Idx|Pair|Code|Indices|2024-07-15|2024-07-12|2024-07-11|2024-07-10|2024-07-09|2024-07-08|2024-07-05|2024-07-04|2024-07-03|2024-07-02|2024-07-01|2024-06-28|2024-06-27|2024-06-26|2024-06-25|2024-06-24|2024-06-21|2024-06-20|2024-06-19|2024-06-18|2024-06-17|2024-06-14|2024-06-13|2024-06-12|2024-06-11|2024-06-10|2024-06-07|2024-06-06|2024-06-05|2024-06-04|2024-06-03|2024-05-31|2024-05-30|2024-05-29|2024-05-28|2024-05-27|2024-05-24|2024-05-23|2024-05-22|2024-05-21|2024-05-20|2024-05-17|2024-05-16|2024-05-15|2024-05-14|2024-05-13|2024-05-10|2024-05-09|2024-05-08|2024-05-07|2024-05-06|2024-05-03|2024-05-02|2024-05-01|2024-04-30|2024-04-29|2024-04-26|2024-04-25|2024-04-24|2024-04-23|2024-04-22|2024-04-19|2024-04-18|2024-04-17|2024-04-16|2024-04-15|2024-04-12|2024-04-11|2024-04-10|2024-04-09|2024-04-08|2024-04-05|2024-04-04|2024-04-03|2024-04-02|2024-04-01|2024-03-29|2024-03-28|2024-03-27|2024-03-26|2024-03-25|2024-03-22|2024-03-21|2024-03-20|2024-03-19|2024-03-18|2024-03-15|2024-03-14|2024-03-13|2024-03-12|2024-03-11|2024-03-08|2024-03-07|2024-03-06|2024-03-05|2024-03-04|2024-03-01|2024-02-29|2024-02-28|2024-02-27|2024-02-26|2024-02-23|2024-02-22|2024-02-21|2024-02-20|2024-02-19|2024-02-16|2024-02-15|2024-02-14|2024-02-13|2024-02-12|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
00000|6464|/equities/activision-inc|NASDAQ100/SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.42|94.47|94.34|94.34|94.24|93.67|93.75|93.89|93.94|93.63|93.54|93.92|94|94.05|93.92|92.35|92.56|92.07|91.91|91.82|92.22|92.27|92.13|92.18|92.12|92.01|92.07|92.03||92.04|91.99|91.98|91.98|91.77|91.66|91.41|91.74|91.66|90.72|90.47|90.43|90.85|90.91|90.79|91.21|91.42|91.44|91.59|91.57|91.58|91.68|91.63|91.89|92.76|92.53
00001|6373|/equities/adobe-sys-inc|NASDAQ100/SnP500/R1000GROWTH||559.05|557.63|564.55|566.02|575.4|578.34||570.15|567.71|560.01|555.54|546.76|528.66|526.88|524.17|533.44|522.95||522.25|518.74|525.31|458.74|459.87|462.69|459.94|465.43|458.13|455.8|448.37|439.02|444.76|445.87|477.6|478.43||475.43|483.31|483.93|481.85|484.69|483.43|482.88|485.35|475.95|483.11|482.29|482.65|488.1|492.27|493.59|486.18|476.57|469.39|462.83|473.07|477.56|473.44|477.12|472.9|466.89|465.02|473.18|474.45|476.22|470.1|474.09|484.28|487.22|492.55|484.28|485.12|487.11|497.01|499.21|502.09||504.6|504.4|507.6|507.23|499.52|511.25|519.14|521.19|513.86|492.46|570.45|573.55|579.14|560.42|551.69|556.04|543.09|544.84|567.94|570.93|560.28|551.82|552.49|560.48|553.44|537.57|538.52|541.91||546.66|590.44|604.66|601.89|611.84|627.21|615.86|615.85|607.14|630.5|634.76|627.91|617.78|627.96|630.23|613.93|622.58|606.48|597.18|603.59|611.55|593.7|596.1|597.68||596.54|597.49|591.03|586.2|580.55|564.6|567.05|571.79|580.07||596.6|595.52|596.08|598.26||598.75|600.14|596.06|604.64|599.13|584.68|584.64|624.26|633.66|625.2|610.01|608.78|595.7|602.22|604.56|612.47|611.01|617.39|623.32|619.27|619.43||619.72|610.99|612.7|602.66|602.06|595.31|604.33|590.34|597.22|577.74|585.31|585.2|565.45|563.66|558.71|544.5|532.06|526.94|508.12|514.28|521.14|539.56|540.41|540.96|555.74|557.87|560.09|550.74|548.76|559.63|549.91|532.72|529.29|526.68|516.44|518.42|507.03|521.13|509.9|504.67|502.6|506.3|511.6|512.9|513.88|535.78|541.69|532.42|528.89|552.16|553.56|542.21|564.5|560.36|560.46|561.94|564.88||563.21|559.34|545.36|540.57|529.92|525.06|512.43|530.71|519.48|520.47|508.13|511.67|514.49|518.7|522.25|508.45|515.83|513.78|520.6|529.73|526.88|523.76|530.3|549.1|546.17|528.87
00002|9019|/equities/auto-data-process|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||238.02|235.63|234.15|234.71|233.44|235.56||236.91|236.63|235.67|238.69|237.3|238.02|248.4|249.2|247.97|246.06||244.41|244.96|242.62|244.27|246.13|246.58|246.87|252.32|247.97|245.78|245.67|244.02|244.92|240.91|240.09|243.3||248.9|251.49|254.02|252.14|251.78|252.33|250.06|246.62|245.5|247.8|246.86|245.145|242.94|245.12|242.74|241.89|242.03|247.33|241.89|243.95|243.07|246.34|246.61|246.84|246.31|243.31|241.99|242.9|244.21|244.08|243.85|244.42|245.79|250.01|246.64|244.85|241.49|245.13|247.66|245.31||249.74|248.33|245.07|244.2|247.61|248.95|247.72|244.13|241.85|242.09|243.25|244.21|244.67|244.09|242.4|244.25|243.76|244|246.2|249.69|251.13|251.56|251.31|253.55|255.87|254.76|253.92|252.94||252.97|252.05|250.9|249.59|250.07|249.99|251.08|250.27|250.81|248.28|248.81|247.08|245.78|238.59|237.71|236.1|236.72|238.44|240.36|239.4|238.24|236.08|235.39|235.28||235.95|235.34|235.29|235.22|236.76|235.21|233.66|232.51|233.42||232.97|232.49|231.61|232.54||230.97|228.99|232.23|233.7|234.85|234.14|235.97|239.22|236.68|233.29|229.27|229.99|232.35|231.56|232.58|232.94|229.92|229.16|228.99|229.16|230.66||231.15|231.21|231.71|229.39|229.91|230.46|230.42|226.35|228.49|226.52|225.48|222.25|220.54|219.31|218.56|210.37|218.22|216.08|214.84|218.84|218.33|240.45|241.16|241.68|246.08|248.26|249.33|249.26|247.5|247.65|249.46|249.15|250.18|246.38|243.36|243.98|240.42|239.37|240.58|243.31|242.63|237.24|240.02|239.35|238.72|243.865|245.84|247.28|245.31|248.29|247.81|248.02|248.2|249.37|250.12|251.05|252.85||255.75|254.61|254.93|254.35|254.39|253.05|249.795|250.92|249.53|251.11|251.05|250.28|250.9|250.97|251.96|252.82|250.56|250.31|248.34|250.82|245.76|248|247.36|248.32|247.26|250.61
00003|15368|/equities/align-technology|NASDAQ100/SnP500/R1000GROWTH||242.65|256.3|249.13|247.48|248.94|243.6||243.37|239.74|238.64|241.43|243|243.61|235.23|237.08|242.19|242.61||242.2|245.52|256.01|271.28|266.13|253.28|255.7|255.54|257.46|256.01|248.91|254.53|257.21|256.5|252.76|253.77||255.62|252.39|261.12|264.02|267.44|271.5|273.56|280.32|278.08|272.74|271.7|280.39|273.65|286.52|287.37|287.87|286.54|284.52|282.38|304.82|309.02|310.5|313.78|311.88|300.82|298.98|301.34|300.14|305.1|304.74|314.97|324.9|327.82|330.25|320.06|317.58|314.95|310.11|312.07|319.65||327.92|327.9|319.94|319.28|319.42|321.27|329.14|317.2|316.14|314.35|316.92|320.69|310.68|308.09|312.49|310.8|303.79|299.49|308.04|300.01|302.42|302.39|313.06|310.84|316.88|316.56|304.65|313.53||308.77|309.77|302.75|292.32|302.44|296.37|295|284.73|288.44|275.58|273.9|273.38|267.32|264.74|270.39|264.28|262.11|257.07|266.43|271.61|266.34|264.51|259.56|267.46||271.64|276.36|276.79|277.52|273.94|264.68|261.36|256.22|268.92||274|276.67|275.28|274.19||271.87|274.1|262.08|268.31|261.69|255.01|257.02|231.36|217.47|218.68|221.23|216.61|216.87|215.35|219.6|220.45|213.8|216.48|214.14|216.75|219.48||217.29|215.3|215.24|206.64|203.12|205.06|202.72|191.22|192.13|187.34|193.62|197.52|197.77|197.44|192.32|183.21|184.59|186.74|190.94|190.56|253.69|265.46|265.72|269.88|270.29|272.4|276.76|272.36|265.99|268|277.52|286.51|283.94|284.64|280.175|291.7|290.61|299.76|305.32|307.51|301.68|299.01|298.02|298.56|300.28|309.5|318|325.32|332.09|332.84|322.41|322.29|335.18|332.26|340.93|369.7|368.63||374.9|370.14|370.86|367.62|358.66|356.35|350.71|359.48|351.63|342.59|350.36|349.18|358.54|361.05|360.49|352.88|347.23|352.8|357.75|361.25|361.44|366.24|367.4|376.62|377.89|381.9
00004|6369|/equities/google-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||185.07|185.57|191.18|188.98|189.03|190.6||185.82|185.24|182.99|182.15|185.41|183.88|184.03|179.22|179.63|176.3||175.09|177.24|176.79|175.16|177.79|176.62|175.01|174.46|176.73|175.41|173.79|173.17|172.5|172.11|175.9|176.4||174.99|173.55|176.38|177.85|176.92|176.06|174.18|172.51|170.34|169.14|168.65|169.96|169.38|171.25|168.1|167.24|166.62|163.86|162.78|166.15|171.95|156|159.13|158.26|156.28|154.09|156.01|155.47|154.4|154.86|157.73|159.41|156.14|156.6|154.85|152.5|150.53|154.92|154.56|155.49||150.93|150.87|150.67|150.07|150.77|147.6|148.74|147.03|147.68|141.18|143.1|139.79|138.5|137.67|135.41|134.38|131.4|132.67|133.35|137.14|138.46|136.38|138.88|137.57|143.96|144.09|142.55|141.12||140.52|142.77|145.94|145.14|147.53|149|145.91|145.54|144.1|143.68|142.38|141.16|140.1|151.46|153.51|152.185|151.87|148.7|147.04|145.99|146.38|143.48|141.47|142.49||142.65|142.08|142.28|140.95|138.84|135.73|136.39|138.92|138.17||139.69|140.23|140.37|141.52||141.49|140.42|138.34|136.65|135.8|132.6|131.94|132.57|132.52|133.29|134.99|136.93|130.02|130.99|129.27|131.86|132.53|134.99|137.2|136.41|136.69||138.49|136.97|136.25|135.31|136.93|134.62|133.62|132.09|132.59|130.24|131.84|130.97|130.25|129.1|127.49|126.45|124.08|124.46|122.17|122.28|125.61|138.81|136.5|135.6|137.75|137.96|139.72|139.095|137.36|138.97|140.55|138.06|138.42|137.58|135.07|135.24|132.43|134.17|130.86|132.31|130.54|128.565|131.11|130.25|130.44|133.74|138.04|138.21|137.4|138.1|136.71|135.34|136.92|136.38|135.26|134.46|135.77||135.66|136.17|135.88|134.57|131.01|129.88|129.78|132.37|129.08|128.37|127.46|129.92|128.7|129.78|131.33|129.56|129.69|129.66|131.4|131.53|128.11|128.45|128.38|131.55|132.72|132.58
00005|100160|/equities/google-inc-c|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE||186.78|187.3|192.66|190.44|190.48|191.96||187.39|186.61|184.49|183.42|186.86|185.37|185.58|180.79|180.26|177.71||176.45|178.78|178.37|176.74|179.56|178.19|176.63|175.95|178.35|177.07|175.13|174.42|173.96|173.56|177.4|178.02||176.33|175.06|178|179.54|178.46|177.29|175.43|173.88|171.93|170.9|170.29|171.58|171.16|172.98|169.83|168.99|168.46|165.57|164.64|167.9|173.69|157.95|161.1|159.92|157.95|155.72|157.46|156.88|156|156.33|159.19|160.79|157.66|158.14|156.14|153.94|151.94|156.37|155.87|156.5||152.26|151.94|151.7|151.15|151.77|148.74|149.68|147.92|148.48|142.17|144.34|140.77|139.62|138.94|136.29|135.24|132.56|133.78|134.2|138.08|139.78|137.43|140.1|138.75|145.29|145.32|143.84|142.2||141.76|143.94|147.14|146.37|148.73|150.22|147.22|146.68|145.41|144.93|143.54|142.71|141.8|153.05|154.84|153.79|153.64|150.35|148.68|147.71|147.97|144.99|142.89|144.08||144.24|143.67|143.8|142.56|140.53|137.39|138.04|140.36|139.56||140.93|141.28|141.44|142.82||142.72|141.8|139.66|138.1|137.19|133.84|133.2|133.97|133.64|134.7|136.64|138.45|131.43|132.39|130.63|133.32|133.92|136.4|138.62|138.05|138.22||140.02|138.62|137.92|136.94|138.7|136.38|135.43|133.64|134.06|131.69|133.26|132.4|131.45|130.37|128.58|127.57|125.3|125.75|123.4|123.44|126.67|140.12|137.9|136.74|138.98|139.28|140.99|140.49|138.58|140.29|141.7|139.2|139.5|138.73|135.99|136.27|133.3|135.17|131.85|133.13|131.46|129.45|132.17|131.25|131.36|134.59|138.83|138.96|138.3|138.99|137.5|136.07|137.74|137.2|136.2|135.37|136.71||136.8|137.35|136.93|135.49|131.79|130.69|130.42|133.21|129.69|128.93|128.11|130.46|129.11|130.27|131.83|130.17|130.21|130.15|131.84|131.94|128.54|128.77|128.64|131.89|133.11|133.01
00006|6435|/equities/amazon-com-inc|NASDAQ100/DOW/SnP500/R1000GROWTH||194.49|195.06|199.79|199.35|199.29|200||197.59|200|197.2|193.25|197.85|193.61|186.34|185.57|189.08|186.1||182.81|184.06|183.66|183.83|186.89|187.23|187.06|184.3|185|181.28|179.34|178.34|176.44|179.32|182.02|182.15||180.75|181.05|183.13|183.15|183.54|184.7|183.63|185.99|187.07|186.57|187.48|189.5|188|188.76|188.7|186.21|184.72|179|175|180.96|179.62|173.67|176.59|179.54|177.23|174.63|179.22|181.28|183.32|183.62|186.13|189.05|185.95|185.67|185.19|185.07|180|182.41|180.69|180.97||180.38|179.83|178.3|179.71|178.87|178.15|178.15|175.9|174.48|174.42|178.75|176.555|175.39|171.96|175.35|176.82|173.51|174.12|177.58|178.22|176.76|173.16|173.54|174.73|174.99|174.58|168.59|167.08||169.51|169.8|170.98|168.64|172.34|174.45|169.84|170.53|169.15|170.31|171.81|159.28|155.2|159|161.26|159.12|157.75|156.87|156.02|154.78|155.34|153.5|151.71|153.16||154.62|155.18|153.73|151.37|149.1|145.24|144.57|148.47|149.93||151.94|153.38|153.34|153.41||153.42|153.84|152.12|153.79|154.07|149.97|147.42|148.84|147.48|145.89|147.42|146.88|144.52|146.88|144.84|147.03|146.09|146.32|147.03|147.73|146.74||146.71|143.9|146.13|145.18|142.83|143.2|145.8|142.59|143.56|140.6|142.08|142.71|139.74|138.6|138.07|137|133.09|132.71|127.74|119.57|121.39|128.56|126.56|125.17|128.4|128.13|131.47|132.55|129.79|132.33|131.83|129.48|128.26|127.96|125.96|127|124.72|129.46|127.12|125.98|125.98|125.98|131.27|129.12|129.33|135.29|137.63|139.98|140.39|144.72|144.85|141.23|143.1|138.23|137.85|135.36|137.27||138.12|138.01|135.07|134.91|133.14|133.26|131.84|135.52|134.25|134.68|133.22|133.98|135.07|137.67|140.57|138.41|138.56|137.85|139.94|142.22|139.57|128.91|128.21|131.69|133.68|132.21
00007|8274|/equities/adv-micro-device|NASDAQ100/SnP500/R1000GROWTH||181.61|181.94|183.96|177.1|178.69|171.9||163.9|164.31|157.69|162.21|159.47|157.54|160.25|160.25|161.23|161.78||154.63|158.4|159.63|159.9|160.24|158.96|160.34|167.87|166.78|166.17|159.99|163.55|166.9|166.75|165.14|171.61||166.36|160.43|165.52|164.66|166.33|164.47|162.62|159.67|153.16|150.56|151.92|152.39|153.62|154.43|155.78|150.6|146.16|144.27|158.38|160.2|157.4|153.76|151.74|152.27|148.64|146.64|155.08|154.02|163.46|160.32|163.28|170.5|167.14|170.78|169.9|170.42|165.83|180.77|178.7|183.34||180.49|179.59|177.87|178.63|179.65|178.68|179.73|181.42|190.65|191.06|187.06|194.79|202.76|198.39|207.39|211.38|210.63|205.13|205.36|202.64|192.53|176.54|178|176.01|176.52|181.86|164.29|165.69||173.87|176.76|178.7|171.54|171.91|172.48|169.35|170.94|167.88|174.23|177.66|170.48|167.69|172.06|177.83|177.25|180.33|178.29|168.42|168.18|174.23|162.67|160.17|158.74||146.56|148.02|148.54|149.26|146.18|138.58|136.01|135.32|138.58||147.41|148.76|146.07|143.41||139.6|139.91|135.47|140.15|138.9|139.15|138|138.19|137.61|134.41|128.92|128.37|116.82|118.38|118.57|121.39|121.16|123.85|122.01|122.65|122.31||122.51|119.16|121.53|120.62|119.83|118|119.88|116.79|118.59|113.49|113.59|113.45|111.75|112.25|107.83|108.04|98.5|96.18|96.43|93.67|96.055|101.67|100.01|101.81|102.4|102.17|105.14|106.46|105.09|108.79|108.31|109.01|106.97|107.24|102.91|104.07|100.08|103.27|102.82|102.76|98.07|95.96|97.38|96.2|96.11|100.34|101.61|102.37|101.49|106.63|107.71|105.31|105.32|106.09|106.59|109.28|110.78||109.45|105.72|106.59|105.92|102.61|102.25|101.8|109.43|105.66|108.22|105.45|104.44|107.19|111.35|111.98|107.57|110.23|110.47|113.23|116.81|115.82|113.15|109.35|117.6|114.4|112.96
00008|8144|/equities/american-electric|NASDAQ100/SnP500/R1000VALUE||91|90.86|88.25|87.69|87.11|87.86||87.56|87.62|87.28|87.74|88.3|87.16|86.89|88.14|87.05|87.88||87.55|87.75|88|87.9|87.96|88.41|88.55|88.3|88.7|88.95|90.38|90.08|90.25|88.16|87.47|88.62||88.97|89.28|91.48|92.62|92.59|92.67|92.54|91.97|90.79|91.52|91.61|90.95|90.58|89.87|88.81|88.6|88.25|88.15|86.03|86.67|85.26|86.86|86.37|85.56|84.9|84.2|82.56|81.24|79.51|80.91|82.1|82.91|83.29|85.08|84.27|83.95|83.96|84.33|85.21|84.56||86.1|84.8|82.48|82.87|82.95|83.1|82.85|83.32|82.16|82.11|81.86|83|83.39|83.73|83.84|84.1|83.92|84.05|84.95|84.99|85.19|83.32|84.07|80.77|82.45|82|82.56|80.88||81.35|81.36|78.8|78.78|77.59|76.66|75.94|77.33|77.23|76.8|78.63|79.69|78.14|78.44|78.38|77.84|78.09|76.99|78.11|77.26|77.7|78.2|79.73|80.98||81.49|80.4|82.54|84.13|84.51|84.07|83.39|83.38|83.18||81.22|81.33|80.81|80.73||80.38|80.04|80.32|82.13|81.73|82.23|83.33|83.57|80|80.49|79.64|80.2|80.36|79.31|80.13|80.51|79.55|79.215|79.73|78.54|78.5||78.25|78.04|77.19|77.39|77.38|76.53|77.41|75.02|77.7|77.26|78.15|78.85|79.25|79.72|79.24|76.48|75.54|75.41|74.93|75.77|75.36|74.74|73.35|73.35|74.42|75.17|75.67|76.06|74.47|73.48|75.28|74.23|73.66|72.19|71.33|73.29|72.81|71.84|75.22|74.67|75.86|76.34|78.68|79.17|79.88|80.45|80.06|80.23|80.04|80.6|79.33|77.82|77.8|77.74|77.34|76.38|76||77.52|78.4|79.44|79.63|79.2|79.33|78.83|79.43|78.62|78.56|79.02|78.78|79.19|79.1|80|81.11|81.08|80.71|80.82|80.88|81.24|81.99|84.5|84.03|84.74|85.42
00009|6466|/equities/amgen-inc|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE||330.94|325.08|321.67|315.91|311.46|310.88||309.38|310.77|311.01|312.45|313.69|312.82|319.31|318.15|308.16|309.89||305.99|303.28|298.62|298.5|301.08|300.7|304.72|305.02|305.69|307.38|307.37|307.42|305.85|301|296.37|300.19||305.84|306.5|309.41|314.85|314.54|312.47|314.72|319.04|311.41|308.45|310.15|312.86|307.31|300.3|299.48|311.29|278.39|277.37|273.94|276.38|269.98|269.38|273.01|273.54|271.91|268.93|262.75|264.07|265.64|265.51|267.28|270|266.45|270.36|269.2|269.95|268.09|274.42|276.21|283.04||284.32|286.3|281.77|280.82|276.17|276.95|273.05|271.73|270.9|268.87|271.54|275.99|276.54|275.36|273.75|272.86|276.59|276.65|279.39|280.33|273.83|277.46|278.49|286.37|289.18|285.18|283.46|283.51||283.7|289.07|290.07|290.48|294.43|291.12|294.85|295.87|316.07|321.97|323.19|324.56|314.26|314.62|313.45|311.77|310.26|305.5|309.91|310.16|307.81|304.49|304.08|303.48||306.51|303.1|304.57|307.26|310.88|303|303.17|300.69|297.39||288.02|288.46|286.53|283.9||284.16|279.33|275.18|278.44|275.48|275.45|276.32|281.62|273.99|272.14|269.12|271.31|269.35|270.87|272.54|272.45|269.64|266.6|265.52|264.27|265.46||264.59|262.82|265.35|265.39|269|273.03|270.02|266.69|267.31|264.06|273.26|271.11|272.83|269.86|266.59|260.84|255.7|263.19|261.57|269.71|272.16|276.12|273.06|278.81|280.6|283.58|284.42|286.88|284.1|285.04|283.6|271.25|271.54|267.47|265.08|265.44|261.01|266.31|268.76|270.82|268.98|269.04|266.86|267.7|269.41|271.46|264.31|263.15|260.72|262.3|257.23|260.31|261.72|259.43|254.39|249.01|254.01||256.71|256.34|257.88|259.64|256.55|256.38|256.62|257.36|257.62|260.7|261.82|263.85|265.02|266.01|260.97|262.51|262.06|259.32|260.8|252.94|243.28|230.7|230.41|232.12|234.15|236.37
00010|7869|/equities/analog-devices|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||238.55|233.74|238.33|232.01|233.34|230.89||230.02|228.24|225.18|228.26|226.68|227.84|230.34|228.46|231.05|229.51||235.38|232.39|231.19|234.03|238.44|236.3|235.37|234.77|237.41|235.68|230.63|232.21|234.49|230|228.15|233.44||232.51|234.56|240.16|216.64|217.48|214.08|214.12|215.75|211.94|208.38|207.19|204.79|204.86|203.57|203.32|199.63|196.49|193.89|200.61|203.9|201.97|197.94|196.5|189.93|186.31|183.36|187.58|189.43|191.23|190.29|192.27|198.64|196.33|204.12|196.69|194.76|191.95|195.36|194.88|196.62||197.79|193.33|188.96|190.63|193.51|195.15|194.32|190.54|191.22|195.2|194.43|198.6|199.2|198.21|195.94|198.24|191.7|189.8|194.66|196.16|191.82|187.76|189.07|189.01|190.11|191.91|193.72|189.4||188.24|187.54|186.32|184.69|194.05|195.02|194.06|191.97|189.71|192.56|192.1|192.01|192.36|194.74|197.2|193.93|197.3|198.3|201.37|197.31|194.77|189.97|185.43|187.79||188.36|188.96|188.37|189.76|188.98|186.55|186.07|188.96|193.58||198.56|200.24|199.35|198.87||197.1|196.28|192.19|197.83|196.59|200.88|200.17|192.27|190.97|190.13|184.88|184.38|180.57|180.63|183.26|183.07|183.38|182.71|183.2|183.77|183.05||182.67|181.25|183.82|183.05|179.84|180.78|177.58|170.66|172.32|167.13|168.91|168.11|167.57|167.92|164.34|159.24|157.33|155.88|160.57|160.86|159.79|164.93|163.87|166.52|168.72|171.27|172.61|172.75|171.07|173.6|174.92|175.97|173.32|173.97|172.1|173.79|171.51|175.43|175.09|176.41|172.81|172.34|175.43|175.48|173.84|176.08|178.75|179.72|178.14|179.67|176.17|175.05|177.65|177.47|178.46|182.18|181.54||182.43|181.78|181.57|182.56|180.33|178.16|173.69|177.48|176.66|177.22|175.75|175.49|177.17|181.32|185.39|183.21|184.71|184.81|186.61|190.1|188.35|191.49|192.46|199.48|199.53|198.42
00011|15424|/equities/ansys|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||329.36|327.27|331|327.35|327.64|331.25||326.95|327.1|321.16|321.5|321.82|321.32|324.38|321.1|325.35|325.68||325.13|327.225|323.17|325.01|326.39|323.13|323.31|324.3|324.73|327.07|317.1|314.75|317.45|319.91|322.44|328.08||331.11|328.18|326.36|326.79|328.59|327.71|327.53|329.88|325.86|328.2|328.25|327.25|326.96|325.04|321.59|319.52|314.53|321.48|324.88|329.87|333.75|327.04|328.57|325.97|324.81|322.11|324.5|325.62|326.81|328.16|334.2|340.1|339.49|344.5|344.1|341.87|341.18|346.74|345.78|347.48||347.16|347.93|349.84|347.52|349.24|348.2|343.32|342.37|335.27|327.88|330.29|329.37|337.73|333.57|335.11|339.37|335.86|328.79|340.48|339.62|334.17|333.09|335.77|336.32|340.89|340.34|328.63|332.14||329.85|330.98|330|327.52|337.88|342.28|345.33|336.93|336.66|337.5|335.25|332.66|327.83|330.96|333.19|332.24|339.42|339.57|341.86|341.02|337|328.27|330.24|327.42||346.48|357.79|354.86|353.95|348.63|344.08|344.16|343.22|353||362.88|361.86|358.9|360.88||357.98|303.16|296.74|298.44|297.45|295.47|294.9|297.06|296.36|290.13|287.2|286.11|282|279.27|287.54|295.48|293.36|298.86|294.62|297.23|297.9||298.52|299.55|302.44|299.46|301.66|298.57|297.94|291|291.5|284.42|286.94|281.8|280.93|287.74|272.85|278.75|278.26|275.14|270.75|268.79|270.74|277.31|275.94|279.72|285.92|290.48|297.69|297.17|293.13|300.68|304.88|303.28|300.91|296.51|290.18|290.82|287.39|297.4|297.55|297.86|294.34|295.12|301.73|302.91|300.76|310.21|309.25|311.92|310.72|317.98|311.28|312.6|315|314.35|318.48|320.97|317.46||319.03|318.87|315.96|314.21|308.15|304.89|298.56|302.83|295.97|296.52|292.59|290.09|296.27|296.5|303.38|301.21|298.01|297.44|302.39|306.7|304.65|305.47|325.37|336.73|342.1|338.23
00012|6408|/equities/apple-computer-inc|NASDAQ100/DOW/SnP500/R1000GROWTH||230.54|227.57|232.91|228.68|227.82|226.34||221.55|220.27|216.75|210.62|214.1|213.25|209.07|208.14|207.49|209.68||214.29|216.67|212.49|214.24|213.07|207.15|193.12|196.89|194.48|195.87|194.35|194.03|192.25|191.29|190.29|189.99||189.98|186.88|190.9|192.35|191.04|189.87|189.84|189.72|187.43|186.28|183.05|184.57|182.74|182.4|181.71|183.38|173.03|169.3|170.33|173.5|169.3|169.89|169.02|166.9|165.84|165|167.04|168|169.38|172.69|176.55|175.04|167.78|169.67|168.45|169.58|168.82|169.65|168.84|170.03||171.48|173.31|169.71|170.85|172.28|171.37|178.67|176.08|173.72|172.62|173|171.13|173.23|172.75|170.73|169|169.12|170.12|175.1|179.66|180.75|181.42|182.63|181.16|182.52|184.37|182.32|181.56||182.31|183.86|184.15|185.04|187.15|188.85|188.32|189.41|189.3|187.68|185.85|186.86|184.4|188.04|191.73|192.42|194.17|194.5|195.18|193.89|191.56|188.63|182.68|183.63||185.92|185.59|186.19|185.14|185.56|181.18|181.91|184.25|185.64||192.53|193.58|193.15|193.05||193.6|194.68|194.83|196.94|195.89|197.57|198.11|197.96|194.71|193.18|195.71|194.27|192.32|193.42|189.43|191.24|189.95|189.37|190.4|189.79|189.97||191.31|190.64|191.45|189.69|189.71|188.01|187.44|184.8|186.4|182.41|182.89|181.82|179.23|176.65|177.57|173.97|170.77|170.29|168.22|166.89|171.1|173.44|173|172.88|175.46|175.84|177.15|178.72|178.85|180.71|179.8|178.39|178.99|177.49|174.91|173.66|172.4|173.75|171.21|170.69|170.43|171.96|176.08|174.79|173.93|175.49|179.07|177.97|175.01|175.74|174.21|176.3|179.36|178.18|177.56|182.91|189.7||189.46|187.87|187.65|184.12|180.19|178.61|176.38|181.12|177.23|175.84|174.49|174|176.57|177.45|179.46|177.79|177.97|178.19|179.8|178.85|181.99|191.17|192.58|195.605|196.45|195.83
00013|6386|/equities/applied-matls-inc|NASDAQ100/SnP500/R1000GROWTH||243.4|241.26|254.97|251.47|246.29|242.59||243.31|240.86|237.41|235.99|232.53|232.17|234.27|229.84|235.41|239.99||247.83|242.86|237.03|237.55|237.65|229.97|228.16|221.73|221.75|223.37|212.22|214.21|215.08|216.54|219.05|221.32||220.89|217.95|218.15|219.8|219.95|212.08|214.03|217.49|209.82|206.63|209.73|206.33|207.36|207.32|208.86|204.09|197.91|193.99|198.65|205.26|203.38|197.5|196.06|193.24|189.46|189.77|194.32|199.89|209.48|205.68|207.86|212.98|209.25|210.41|209.04|207.85|203.39|207.38|206.11|208.69||206.23|208|206.67|208.46|210.25|210.8|205.06|201.34|200.73|198.65|200.75|200.56|204.94|201.37|205.56|212.61|212.17|207.39|209.49|210.25|201.62|197.54|202.86|203.55|197.16|199.73|190.33|189.14||199.57|187.66|186.19|180.31|185.54|185.84|173.89|170.9|168.7|171.09|168.18|166.97|164.3|166.24|168.48|166.9|172.63|174.14|167.05|168.3|167.94|160.34|153.37|153.76||151.25|151.95|149.81|151.03|151.56|149|149.31|151.45|154.37||162.07|163.12|164.21|164.28||162.05|161.39|156.92|162.33|160.36|161.95|161.74|156.99|157.22|155.14|147.72|148.39|144.7|146.15|148.27|151.59|149.78|149.36|148.06|150.81|150.34||149.48|149.25|152.57|148.59|154.81|155.37|154.08|149.74|150.68|143.17|144.23|141.74|140.36|139.75|138.51|135.29|132.35|131.03|131.3|130.84|130.11|134.9|134.23|134.12|134.43|141.45|142.72|141|141.14|145|142.18|141.4|140.15|140.29|139.28|139.3|136.72|139.51|138.45|138.22|135.06|134.08|136.59|136.17|135.19|136.97|137.71|140.27|138.25|144.57|144.58|143.97|146.71|147.53|148.23|153.18|153.61||153.99|152.76|150.95|149.98|145.42|144.36|142.52|148|147.85|148.77|142.66|137.59|138.25|140.08|141.89|138.83|144.61|145.16|148.01|150.38|145.66|147.81|147.33|152.63|151.59|151.93
00014|39320|/equities/asml-holdings|NASDAQ100||1085.26|1062.5|1098.95|1059.97|1077.39|1074.48||1071.41|1047.89|1033.49|1022.73|1028.01|1016.6|1023.34|1002.01|1036.6|1050.74||1061.38|1052.47|1027.9|1052.71|1068.86|1036.01|1041.71|1028.42|1052.61|1041.34|950.81|965.48|960.35|966.12|957.88|991.85||956.22|934.25|922.33|925.27|939.44|924.97|919.54|937.42|915.03|917.24|930.29|913.54|911.47|908.22|916.92|901.63|870.28|852.84|872.47|909.77|918.97|902.51|892.32|901.57|872.05|859.54|889.03|907.61|976.92|954.82|961.84|992.18|974.61|989.83|982.71|979.55|953.41|980.27|966.71|992.95||970.47|974.01|971.3|978.93|979.96|990.79|970.92|951.91|941.34|940.21|959.78|968.78|984.29|962.67|994.33|1047.39|1003.93|968.84|998.04|990.94|951.68|939.5|941.37|947.59|933.25|951.85|908.21|909.57||928.94|929.84|924.44|903.32|929.21|949.6|922.94|922.23|904.89|898.54|890.66|890.54|869.82|868.03|882.62|867.75|869.08|847.31|778.39|766.68|757.83|744.53|712.27|706.5||713.22|718.53|717.79|715.95|720.84|703.34|700.29|703.37|716.92||756.92|757.85|764.03|762.68||752.53|755.27|729.61|744.72|742.06|752.96|753.71|735.29|720.56|710.24|696.43|699.65|692.08|694.53|690.32|692.2|683.76|687.61|675.99|688.38|691.18||684.8|684.42|694.31|686.09|680.87|678|675.41|654.6|661.28|634.26|639.29|636.31|637.44|642.41|631.39|608.27|598.81|588.88|590|588.2|583.34|600.75|587.79|580.1|587.73|583.25|608.63|603.8|599.75|616.76|606.19|602.15|591.37|597.36|581.69|590.86|570.6|582.18|588.66|580.65|574.53|572.71|586.13|587.1|582.12|589.88|593.77|597.73|596.66|621.9|617.05|618.8|627.71|627.86|637.79|666.04|663.56||662.52|660.53|669.56|667.51|658.99|651.01|647.82|677.12|667.52|662.52|655.33|644.34|646.44|651.7|666.55|661.78|677.81|672.49|679.37|693.42|678.04|681.01|683.06|708.71|716.41|718.37
00015|962333|/equities/atlassian-corp-plc|NASDAQ100/R1000GROWTH||181.45|177.63|174.45|177.98|181.8|187.32||182.26|182.28|178.25|176.88|172.99|171.66|167.45|164.75|162.46|157.52||153.18|156.62|160.09|156.02|162.83|163.16|162.17|163.36|163.46|157.88|157.94|159.42|156.86|160.39|165.76|164.82||168.86|174.18|174.8|178.05|179.84|179.72|182.21|184.21|184.08|182.83|179.75|179.85|178.52|184.12|181.77|183.52|183.55|172.77|172.3|177.07|179.45|198.41|199.01|199.44|194.27|191.55|193.61|195.07|194.85|191.84|206.53|214.65|204.74|202.92|198.55|196.62|192.32|195.24|196.02|193.37||195.11|193.14|192|193.265|192.53|197.26|196.22|196.43|197.01|194.43|202.7|207.73|217.36|215.63|208.8|202.96|198.14|196.33|207.6|209.2|207.42|207.05|205.82|204.66|204.44|205.43|204.11|204.78||207.84|213.12|215.89|210.07|216.17|218.76|212.29|209.46|211.26|215.05|217.39|254.9|249.77|257.43|255.67|247.79|244.35|243.08|248.45|245.59|242.96|239.42|236.97|240.56||237|242.16|244.21|235.3|235.59|226.1|222.82|220.05|226.67||237.86|241.22|243.06|245.05||240.8|245.03|237.6|233.07|228.56|229.56|221.92|215.14|202|198.59|192.36|187.85|188.72|190.7|194.43|195.11|190.95|195.55|188.41|180.32|181.59||180.55|185.07|186.1|184.99|186.5|187.32|186.2|175.04|176.29|170.84|174.48|178.93|173.55|176.9|181.4|177.85|180.64|177.99|176.46|176.02|178.59|190.6|185.96|187.07|192.4|194.01|197.79|196.27|188.31|186.4|199.45|206|202.58|199.21|187.85|189.84|190.62|197.46|201.51|196.94|197.52|191.4|196.46|195.46|189.95|200.82|205.36|204.88|203.03|209.4|208.89|211.22|214.03|206.6|206.92|206.4|205.91||204.45|204.06|202.26|198.9|191.4|191.02|184.02|191.69|190.04|184.15|186.3|185.34|186.97|193.13|199.87|197.66|197.47|192.34|196.13|193.52|198.84|169.65|169.7|181.65|181.94|174.21
00016|6363|/equities/autodesk-inc|NASDAQ100/SnP500/R1000GROWTH||253.45|248.77|247.05|243.96|247.96|247.87||246.3|247.86|245.83|247.45|243.68|243.28|242.53|239.17|242.31|243.51||244.12|240.51|225.87|223.1|223.02|211.5|218.2|216.05|215.87|216.28|212|210.82|201.6|199.93|208.51|210.45||214.89|215.16|219.96|220.28|221.4|221.21|220.43|220.24|215.83|216.65|217.77|218.63|213.95|214.62|216.7|215.19|209.95|210.71|212.85|216.78|217.93|216.4|215|217.93|217.13|216.5|210.63|214.92|228.24|229.62|236.98|241.06|239.01|247.93|245.89|244.74|244.81|246.38|248.71|259.44||260.42|260.97|261.67|261.57|262.86|265.75|262.43|256.19|255.18|254.24|258.53|258.7|262.78|258.26|251.86|253.84|251.1|247.29|260.7|264.74|258.17|255.25|256.95|257.35|257.2|256.98|252.52|255.26||258.3|261.25|262.17|256.76|262.04|266.68|261.51|258.43|253.98|252.81|256.45|255.07|253.81|256.47|257.23|253.07|251.75|252.66|252.78|250.79|248.64|241.18|238.47|241.5||242.44|240.65|238.82|235.96|235.45|229.52|228.92|227.19|234.12||243.48|244.91|245.11|245.07||242.76|241.89|236.71|238.16|239.14|242.29|240.81|234.91|227.94|226.09|224.01|223.84|219.55|220.45|221.31|224.93|218.43|213.85|207.37|202.26|203.42||202.66|217.67|219.7|217.33|215.02|216.11|217.36|210.1|210.58|204.68|206.93|205.31|201.99|203.98|199.24|198.93|197.63|197.79|195.15|196.12|200.21|205.04|199.72|202.69|206.07|209.64|213.99|211.78|209.47|212.77|213.2|212.47|210.56|210.04|203.96|207.06|203.28|208.99|206.91|207.89|202.28|201.66|205.67|204.04|204.06|207.73|212.06|213.52|213.35|216.67|212.26|211.8|218.74|219.19|221.01|222.2|219.46||220.02|221.94|221.55|219.4|217.09|215.92|208.6|204.36|200.58|202.02|199.68|198.7|203.65|209.53|211.48|207.96|208.06|204.77|203.23|203.715|201.57|202.62|206.78|212.45|211.99|209.79
00017|6378|/equities/baidu.com|NASDAQ100/R2000GROWTH/R2000VALUE/MSCI_EEM||99.07|100.67|97.94|95.4|87.95|88.97||90.06|86.87|86.21|86.48|87.04|88.22|88.55|88.73|88.59|88.81||90.87|91.41|91.99|93.99|94.38|93.945|95.48|95.89|97.76|97.4|94.85|95.67|97.2|98.91|98.47|99.76||100.28|101.43|102.41|105.14|108.87|110.58|112.59|110.75|109.42|111.79|108.66|110.87|109.6|110.53|113.33|113.41|111.75|104.32|103.4|106.17|100.52|99.9|99.19|98.23|97.24|95.05|95.58|94.41|96.12|96.21|97.54|102.32|101.61|103.5|103.05|106.49|108.47|108.32|108.53|108.44||105.28|104.99|103.66|105.66|102.18|101.7|103.89|104.17|104.77|103.86|104.64|107.89|105.27|101.29|98.27|97.81|99.38|98.25|100.72|104.02|101.33|103.31|112.36|110.59|111.36|110.59|107.22|105.54||107.12|106.84|106.71|103.81|106.71|105.69|103.17|105.3|107.56|103.61|102.79|104.98|105.31|105.29|107.76|107.66|108.61|110.62|107.19|99.72|102.65|103.64|102.2|104.5||109.11|117.32|115.79|116.2|117.9|118.15|118.32|117.69|115.34||119.09|117.82|114.39|114.67||114.74|117.61|111.23|114.62|112.26|114.12|112.91|112.36|113.15|113.56|113.45|115.78|113.38|113.55|113.7|116.77|118.66|118.03|119.63|124|123.4||120.12|113.42|111.29|108.1|109.29|112.84|109.54|107.21|105.94|105.16|107.42|108.01|108.4|109.66|107.05|104.97|105|106.17|107.06|108.64|107.98|111.43|107.4|106.46|107.86|114.71|119.76|124.91|125.18|128.12|134.12|134.64|133.58|134.76|130.1|127.81|129.17|133.05|134.35|132.45|131.53|131.01|132.05|132.35|128|131.18|132.52|134.01|135.64|137.04|137.47|138.05|138.14|135.67|137.07|141.86|142.6||146.47|142.83|145.08|140.71|137.28|133.83|134.01|132.51|128.36|124.92|125.16|129.87|130.58|135.34|137.59|137.91|143.8|142.93|143.92|147|148.26|149.93|146.69|153.19|155.99|155.36
00018|6487|/equities/biogen-idec-inc|NASDAQ100/SnP500/R1000VALUE||230.06|236.78|232.75|229.06|228.07|225.65||224.61|228.82|231.77|231.82|228.72|224.46|223.19|226.6|224|225.58||223.65|226.46|231.69|233.84|230.63|225.74|225.98|225.43|231.99|236.72|234.13|229.8|224.94|220.07|214.41|218.73||217.81|218.06|225.21|227.69|231.58|230.57|230.04|235.32|226.88|225.34|221.5|222.75|219.72|218.92|221.42|217.51|213.51|216.13|214.82|215.5|208.9|202.46|201.99|193.18|194.11|194.38|190.52|192.16|195.15|196.8|198.18|203.68|201.55|206.52|204.95|203.87|205.3|206.38|207.64|214.83||215.63|216.34|212.02|216.69|218.1|220.75|218.15|218.63|219.4|219.31|219.62|226.56|227.36|230.07|223.24|219.36|217.56|217.23|221.02|220.95|216.99|221.74|223.94|223.71|223.32|222.48|221.11|219.21||219.08|223.35|220.74|226.65|244.74|240.98|240.3|240.54|245.55|241.84|243.72|247.83|246.66|247.08|247.52|244.82|246.21|247.16|251.68|248.3|249.96|246.97|245.27|246.19||248.12|247.21|254.23|255.84|257.98|257.88|260.28|263.43|267.71||258.77|260.58|261.93|260.7||257.97|253.86|248.16|251.69|250.33|248.13|256.54|255.56|249.04|246.11|239.29|239.12|233.87|229.57|232.85|234.64|234.08|232.06|227.41|228.79|231.95||231.25|229.57|230.11|228|229.46|229.63|225.26|222.59|224.79|224.65|231.69|245.61|248.63|249.5|241.86|239.62|237.54|237.21|234.52|241.08|246.72|252.11|253.39|257.45|257.3|263.5|267.43|267.94|262.26|260.99|266.52|264.14|264.21|263.25|259.77|257.16|251.31|252.86|257.01|257.83|257.52|258.05|255.02|257.68|258.93|260.53|256.67|253.3|254.79|256.32|255.91|258.44|258.92|258.99|261.34|263.72|266.29||267.17|267.36|267.18|268|265.05|264.43|262.43|264.8|262.98|265.07|261.15|261.5|265.26|270.22|272.74|273.68|269.06|271.29|274.14|271.23|268.92|267.75|271.56|269.3|270.19|265.23
00019|13072|/equities/priceline.com-inc|NASDAQ100/SnP500/R1000GROWTH||4026.99|3936.6101|3990.05|3977.48|3984.6299|3930.1499||3916.8899|3916.21|3884.8799|3961.5|4009.3999|3982.3799|4014.3799|3981.2|3989.1001|3972.0801||3973.1799|3953.0701|3859.1001|3856.1399|3876.4099|3788.7|3788.72|3813.0901|3810.0601|3831.04|3801.3601|3763.6399|3776.3501|3754.6201|3734.29|3790.1201||3795.3501|3752.6799|3825.1001|3822.3401|3768.6201|3708.3501|3735.01|3792.53|3772.8501|3745|3805.75|3780.03|3660|3605.4099|3598.4099|3577.3799|3472.9099|3415.6399|3452.03|3514.8|3521.0801|3502.48|3517.52|3533.99|3463|3414.8201|3430.1399|3443.9099|3467.77|3485.6299|3531.8|3637.8701|3586.1299|3581.48|3601.1699|3601.8999|3521.9299|3632.3799|3566.0901|3568.8701||3627.8799|3673.5|3661.0801|3626.9399|3624.73|3647.8101|3578.49|3505.98|3450.9299|3413.98|3511.5601|3500|3500|3502.74|3485.7|3477.76|3428.03|3430.25|3461.3999|3499.73|3468.8301|3495.6299|3478.1201|3499.75|3505.96|3901.99|3741.1299|3700.8601||3716.8401|3750.6599|3738.3101|3747.6101|3790.23|3758.1799|3840.22|3708.9199|3644.9399|3625|3561.3899|3558.45|3507.47|3555.1499|3553.8799|3519.6001|3503.25|3496.75|3490.6201|3506.02|3616.51|3528.8101|3489.8999|3503.7||3502.3999|3552.28|3521.1499|3489.23|3462.8401|3408.1399|3419.9399|3409.27|3480.5601||3547.22|3550.47|3534.6399|3566.6499||3535.7|3519.55|3469.21|3515.29|3470.53|3479.1201|3440.3|3424.22|3402.5|3346.71|3275|3238.27|3150|3148.01|3134.48|3159.5601|3125.7|3126.29|3141.9099|3130.8|3115.5901||3130|3145.05|3157.9399|3135.25|3128.8501|3120.8201|3173.5|3119.21|3074.23|3010.26|3020.3401|3011.8999|2971.4299|2858.75|2838.6201|2766.23|2789.5601|2788.25|2746.1599|2742.6899|2812.9199|2835.3701|2819.54|2756.6399|2785.2|2850.24|2978.3999|2966.47|2950.0801|3049|3071.95|3060.3999|3009.72|3049.4399|3018.76|3046.47|3010.79|3093.76|3083.95|3104.8301|3082.6599|3060.5801|3097.9099|3062.54|3036.27|3068.9099|3112.75|3158.3301|3160.1499|3197.5601|3115.6399|3173.4299|3182.6799|3143.1001|3103.45|3141.21|3144.6399||3114.8899|3105.03|3130.5901|3110.8601|3069.6101|3042.51|3026.3899|3098.5601|3073.8899|3052|3058.4299|3112.0601|3195.3501|3200.5601|3234.3301|3206.23|3223.1899|3204.6599|3225.97|3243.01|3063.1599|2839.9099|2884.9199|2914.3101|2970.8|3012.25
00020|13969|/equities/avago-technologies|NASDAQ100/SnP500/R1000GROWTH||1700.67|1705.95|1744.6899|1733.3101|1745.86|1703.3101||1729.22|1657.48|1640.8|1605.53|1586.66|1592|1580.79|1592.21|1658.63|1734.5601||1802.52|1828.87|1735.04|1678.99|1495.51|1461.03|1440.47|1406.64|1401.27|1413.09|1330.8199|1321.9|1328.55|1364.08|1390.67|1412.45||1407.84|1393.29|1392.24|1399.2|1414.03|1395.29|1412.13|1436.17|1380.03|1337.51|1332.8|1305.67|1325.37|1303.11|1310.3101|1278.11|1238.5699|1242.86|1300.27|1338.62|1344.0699|1294.42|1256.8199|1249.1899|1224.46|1204.71|1258.99|1282.63|1329.0601|1310.6899|1344.0699|1382.46|1322.37|1334.08|1336.1|1339.4301|1317.5|1363.21|1338.76|1350.26||1325.41|1318.73|1331.49|1351.58|1353.47|1348|1276|1238.01|1237.24|1235.5|1262.27|1257.87|1291.88|1293.12|1308.72|1407.01|1350|1342.75|1402.26|1399.17|1300.49|1289.42|1296.23|1309.13|1296.37|1304.9|1227.45|1226.55||1245.48|1265.0699|1262.22|1251.65|1265|1283.4399|1274.76|1257.0601|1222.65|1243.1|1224.34|1200.01|1180|1208.16|1217.77|1204.88|1230|1253.87|1226.3101|1220.5|1211.2|1143.91|1103.67|1114.96||1107.6801|1099.98|1080.5699|1082.49|1074.85|1049.28|1049.01|1058.58|1085.38||1116.25|1122.41|1126.17|1131.89||1121.98|1127.29|1110.38|1139.58|1147|1129.74|1106.49|1089.6899|1072.28|1029.24|944.3|922.26|903.64|913.12|923.97|930|925.73|940.83|946.35|950.24|978.87||972|981.2|995.71|977.73|959.55|975.4|972.96|946.93|957.52|911.38|911.13|897.82|880.83|882.68|871.3|852.94|841.37|841.25|838.36|826.75|849.63|881.11|862.22|853.63|867.83|887.03|884.4|902.57|883.18|905.6|874.56|858.41|855.88|845.26|823.86|823.81|814.83|834.95|830.58|832|816.81|816.19|833.89|829.08|808.36|830.57|849.2|850|851.68|871.64|852.93|844.52|859.14|857.55|857.03|872.27|872.17||872.52|922.89|892.28|889.93|861.08|851.82|854.46|876.58|855.79|865.14|825.84|827.1|832.99|842.52|854.1|829.76|842.9|850.73|883.16|897.06|881.65|884.98|892.3|920|898.65|899.79
00021|6388|/equities/cadence-design-system-inc|NASDAQ100/SnP500/R1000GROWTH||315.67|314.07|319.8|315.26|317.36|321.11||315.47|316.78|310.92|307.75|307.92|309.33|311.53|309.14|318.39|318.53||326.5|322.08|312.1|307.54|311.7|300.83|296.18|294.42|295.74|296.42|287.13|286.15|286.31|288.25|291.7|296.21||294.28|294.69|292.84|290.1|292.47|288.81|288.93|293.1|283.33|284.46|287.48|285.28|282.57|284.04|285.19|281.63|276.44|274.55|275.63|282.49|282.41|277.08|277.66|281.76|285.02|280.25|285.9|293.71|300.81|301.56|305.85|310.1|304.59|311.41|311.09|308.02|306.48|310.58|306.36|312.13||311.28|311.34|316.01|316.21|322.74|322.8|316.86|311.85|300.93|298.44|306.24|306.21|311.28|305.74|308.6|318.04|312.65|307.7|317.31|315.24|304.38|300.58|300.01|303.69|303.53|305.57|290.76|292.07||290.3|295.67|300.74|294.33|306.58|311.94|307.36|300.73|292.8|296.65|296.55|290.52|288.46|294.62|294.37|290.73|291.19|294.91|295.54|295.73|292.14|279.01|275.39|277.56||268.5|266.79|263.26|261.75|261.91|252.71|255.92|257.28|262.9||272.37|273.24|274.64|274.96||275.82|275.57|270.79|274.33|273.5|271.52|270.1|276.57|274.23|268.75|259.93|259.47|257.68|262.18|263.48|270.35|273.27|275.21|270.72|271.55|270.61||270.35|270.39|270.25|268.27|266.99|265.79|272.62|263.94|261.56|256.45|256.4|253.73|249.77|249.54|244.48|244.88|239.85|233.72|230.87|230.44|231.03|237.41|239.92|238.64|245.06|246.56|250.02|251.42|250.25|252.2|252.98|249.75|247.34|243.95|234.77|235.05|228.69|236.49|234.3|234.01|230.65|229.26|231.25|230.66|228.58|234.2|236.56|236.83|234.08|242.82|241.13|236.46|243.24|237.99|241.46|246.7|245.51||243.56|240.44|239.88|237.79|233.55|232.51|228.04|233.58|225.51|225|220.55|220.31|223.24|226.16|227.9|226.07|225.61|225.3|228.93|232.44|229|228.59|228.74|233.63|234.01|234.24
00022|41292|/equities/cdw-corp|NASDAQ100/R1000GROWTH||228.5|223.82|218.87|214.8|216.87|216.3||218.11|219.12|219.19|223.84|224.06|223.13|224.62|231.61|235.49|231.93||230.55|226.35|223.19|225.1|226.3|224.36|223.9|224.24|221.81|222.93|221.91|223.49|223.62|222.84|220.71|225.2||231.06|231.57|236.27|230.38|228.24|223.64|224.14|223.44|221.58|222.05|222.46|222.97|220.32|220.68|221.82|219.56|218.41|214.61|241.86|245.94|242.26|243.42|240.69|240.47|237.64|235.78|235.7|236.78|240.01|241.38|242.91|248|247.28|254.25|254.26|255.19|252.54|255.76|251.63|253.06||255.78|257.87|254.12|253.85|255.67|254.81|250.8|248|245.02|245.51|246.48|248.63|249.87|247.94|247.95|248.34|247.19|244.97|246.67|247.32|246.21|244.91|244.27|246.23|247.11|247.56|241.34|241.79||241.37|242.75|239.48|237.47|242|245.23|243.96|237.6|230.5|230.73|232.66|230.08|226.72|230.22|229.11|229.69|228.99|226.33|224.81|226.91|226.46|225.03|219.07|220.72||219.14|221.17|220.27|218.18|218.21|214.04|215.08|217.3|220.67||227.32|228.7|228.55|228.73||226.63|225.1|222.41|223.95|223.69|223.23|220.44|218.02|217.62|215.72|213.19|212.58|209.59|210.41|212.6|212.56|210.88|212.09|212.68|214.9|216.69||217.02|216.84|217.24|215.29|215.51|218.92|218.46|211.97|211.67|208.5|209.28|208|211.04|209.46|206.67|199.16|200.4|197.05|198.9|198.42|198.7|199.89|199.55|200.42|202.85|206.16|208.9|208.82|207.26|211.58|213.82|210.15|208.12|205.63|203.04|205.42|201.77|200.98|201.76|202.88|198.69|200.24|205|205.76|205.04|209|208.67|208.69|207|209.79|208.33|208.94|211.22|212.67|212.9|213.28|212.64||213.18|211.15|208.11|207.54|206.85|204|201.28|204.83|202.88|201.42|200.3|200.32|201.54|204.68|206.62|203.48|202.66|201.59|202.68|202.84|197.87|199.28|197|187.33|187.07|186.28
00023|13068|/equities/cerner-corporatio|NASDAQ100/SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00024|15722|/equities/charter-communications|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||311.04|304.24|293.95|293.91|290.56|301.79||301.25|303.5|296.02|298.96|294.11|291.59|290.8|285.85|290.35|284||277.62|285.95|276.26|274.17|275.06|276.83|276.07|276.83|279.36|278.1|280.6|286.22|287.12|276.11|271.35|271.42||271.46|268.41|271.09|275.11|274.84|273.02|277.54|271.77|278.13|274.65|275.55|263.93|272.78|268|271.47|265.93|262|259.7|255.94|259.76|254.61|259.1|264.7|266.31|265.08|265.21|259.91|258.03|257.57|256.9|260.5|266.53|262.85|271.46|273.05|267.49|271.23|275.69|278.02|284.15||290.63|293.51|287.89|290.6|290.6|294.61|295.3|298.58|296.18|290.65|297|298.4|294.7|298.25|283.78|282|276.33|280.85|279.06|293.16|293.93|288.34|290|292.64|299.42|297|287.3|295.13||293|294.14|287.28|292.65|297.91|291.15|282.6|283.67|290.28|303.65|319.21|382.34|370.71|376.98|380.83|377.07|369.07|371.39|378.64|373.15|371.1|364.55|359.24|368.34||364.9|367.62|367|368.61|378.87|372.2|375.75|386.67|391.51||388.68|392.39|391.54|389.5||382.09|383.51|381.22|386.36|383.89|379.93|383.91|379.35|367.06|374.63|367.55|368.66|361.98|364.4|399.14|401.87|400.13|398.9|401.29|396.84|405.92||405.28|402.46|413.06|407.7|412.85|417.6|414.84|406.41|409.81|404.46|413.48|412.98|415.7|420.11|412.62|406.51|402.8|389.8|372|411.71|423.73|431.18|430.27|429.65|435.87|448.32|452.68|454.45|449.27|447.68|449.82|444.72|442.42|431.16|431.78|432.84|432.17|438.5|439.82|444.48|433.42|428.72|440.02|445.21|446.82|448.17|449.68|455.73|447.95|449.37|439.4|436.61|435.84|422.42|416.98|419.98|408.99||422.32|438.12|439.51|451.1|432|416.78|411.99|415.28|413.38|420.08|420.47|424.83|426.77|428.08|427.28|427.94|428.29|419.95|419.78|419.43|418.86|422.78|419.07|411.23|405.19|396.8
00025|6444|/equities/check-point-software-tech-lt|NASDAQ100/EAFAGROWTH||171.77|170|170.31|169.89|169.4|169.45||168.72|167.73|165|165|162.7|156.56|155.5|155.98|158.85|158.72||159.12|157.63|156.49|157.56|158|156.89|156.11|156.41|154.82|153.8|151.03|151.07|150.5|146.79|149.05|149.71||154.42|153.5|153.52|151.58|151.86|151.13|151.1|149|148.91|150.03|151.57|152.38|154.93|154.74|152.67|151.2|149.47|148.97|149.42|150.46|151.2|152.95|161|160.8|158.79|157.95|158.38|158.09|156.8|157.63|161.73|163.14|164.65|163.75|164.14|164.39|162.74|163.92|164.25|164.28||164.01|164.15|164.14|164.29|165.08|165.65|165.53|163.98|166.48|164.59|166.28|164.8|164.56|163.47|160|158.41|157.75|157.84|159|158.05|160.42|162.1|161.54|159.43|160.28|156.39|154.87|160.1||162.77|164.24|165.29|164.13|162.83|164.31|163.18|164.33|162.45|160.8|162|161.99|158.93|160.31|160.03|159.58|158.89|157.34|157.05|159.06|157.73|159.055|157.86|156.1||158.73|156.31|155.22|153.46|152.28|151.05|152.14|152.82|152.27||152.79|152.56|153.1|153.64||152.25|150.85|149.61|150.6|149.02|146.02|144.8|148.77|148.93|147.03|145.72|144.55|144.54|145.74|145.46|145.83|146|146.17|145.69|145.69|145.54||143.43|144.57|142.53|142.36|140.7|141.1|142|143.24|142.05|138.31|137.56|137.86|138.76|136.92|136.58|136.26|134.25|129.45|131.84|132.48|133.6|136.28|132.43|134.65|135.5|137.39|135.49|136.46|134.31|135.02|134.37|135.45|134.97|137.02|134.8|132.84|132.82|133.48|133.28|133.99|132.8|133.43|136.37|137.4|135.87|137.46|137.31|135.58|136.02|135.84|134.56|133.75|135.96|135.66|135.44|133.86|133.85||133.14|134.59|134.17|134.71|133.73|134.43|131.94|133.48|132.3|132.09|131.62|131.88|130.63|128.58|130.19|130.79|130.04|126.37|126.46|126.75|127.18|131.96|130.83|132.31|132.21|130.82
00026|6360|/equities/cintas-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||721.76|715.88|715.76|711.3|711.035|711.72||702.67|704.34|694.1|700.26|711.64|707.48|714.93|711|708.51|706.51||711.01|707.44|695.69|691.96|692.48|686.95|684.17|682.17|682.15|685.85|682.48|674.55|677.97|669.23|663.52|670.33||682.81|696.07|701.79|699.95|697.46|692.14|691.38|692.4|687.7|690.11|700.27|696.25|690.54|692.78|685.7|674.04|662.29|663.59|658.34|665.83|666.23|665.25|664.13|666.33|665|661.29|662.44|668.51|666.56|664.72|668.41|671.13|670.96|677.72|677.42|673.69|664.51|678.85|675.74|680.54||687.03|685.64|633.4|635.66|639.39|642.16|634.99|627.67|624.96|627.38|629.7|623.28|626.7|624.45|625.37|628.38|625.8|625.39|629.24|628.36|628.61|630.72|628.15|633.94|633.1|627.1|618.66|614.64||614.66|621.02|612.67|605.96|613.69|618.22|617.16|621.62|617.89|615.62|619.3|617.54|604.57|608.81|602|597.81|598.51|597.95|603.67|601.53|599.05|592.62|588.89|588.57||593|588.25|587.02|584.51|584.13|577.26|582.38|580.28|591.91||602.66|601.09|606.21|602.43||595.24|589.95|553.66|560.29|560.66|558.71|563.42|574.9|564.52|559.6|553.33|553.75|550.93|551.08|555.05|558.25|553.25|549.08|554.35|554.76|554.9||554.82|553.24|550.84|547.97|553.44|547.24|546.54|536.27|533.48|526.33|527.21|526.26|518.71|518.45|511.09|509|507.12|502.81|496.41|498.62|501.51|505.82|499.48|498.19|502.82|508.19|514.27|516.68|512.63|514.99|512.51|506.64|502.22|493.26|481.85|483.94|480.87|484.87|481.01|483.89|481.08|478.87|505.52|504.75|504.43|514.53|515.24|514.73|515.08|523.38|514.79|511.79|497.85|495.13|497.5|495.73|496.74||505.26|504.17|505.99|502.34|499.09|496.01|487.9|491.22|485.61|486.02|485.44|483.92|490.27|488.66|493.45|490.01|490.16|492.17|490.71|494.39|490.09|496.91|499.56|503.75|502.04|502.64
00027|260|/equities/cisco-sys-inc|NASDAQ100/DOW/SnP500/R1000VALUE||47.38|46.76|46.27|45.8|46.06|46.65||47.09|47.28|47.52|47.51|47.45|46.86|47.38|47.28|47.29|46.72||45.97|45.69|45.68|45.52|45.62|45.77|45.85|45.84|46.23|46.02|47.42|46.65|46.5|46.12|46.08|46.28||46.42|46.6|47.43|46.94|47.13|48.17|48.34|49.67|48.95|48.68|48.06|47.79|48|47.28|47.11|47.12|46.79|46.84|46.98|47.78|47.86|48.1|48.35|48.32|48.14|48.32|48.11|47.79|47.92|48.24|48.49|49.53|49.21|50.01|48.24|48.55|48.11|48.74|49.36|50.04||49.91|49.77|49.55|49.68|49.78|49.88|49.55|49.14|49.27|48.93|49.79|50.11|50.07|50.22|49.5|48.9|49.17|48.95|49.13|48.4|48.37|48.06|48.31|48.4|48.86|48.57|48.48|48.28||48.44|49.06|50.28|49.64|49.99|50.13|49.95|49.77|49.98|49.51|50.18|50.18|50.18|52.24|52.29|52.14|52.33|51.31|51.76|51.57|51.27|50.75|50.3|50.59||50.34|50.44|50.24|49.91|50.46|50.09|50.08|50.51|50.51||50.52|50.48|50.44|50.28||50.09|49.7|49.8|50.18|50.24|49.87|49.44|49.69|49.33|49.39|48.38|48.26|47.7|47.93|48.05|48.47|48.38|48.05|47.85|47.93|48.36||48.08|47.8|48.27|47.755|48.04|53.28|53.17|52.23|52.59|52|53|53.13|53.29|53.01|52.75|52.19|52.13|51.57|51.56|51.37|52.4|53.01|52.2|52.93|53.32|53.77|53.94|54.16|53.77|53.85|53.66|53.87|53.92|53.45|53.07|53.45|53.65|54.39|53.76|53.88|53.2|52.71|53.48|53.57|53.34|55.5|55.84|56.11|56.04|56.37|56.28|56.39|56.84|56.67|56.79|57.16|57.26||57.84|57.35|56.81|56.56|56.2|55.7|55.24|55.98|55.46|55.44|55.04|54.73|52.96|53.35|53.88|53.79|53.37|52.99|53.06|53.01|52.63|53.15|52.58|52.66|52.04|52.09
00028|6454|/equities/cognizant-technology-solutio|NASDAQ100/SnP500/R1000VALUE||71.53|70.16|67.83|66.89|67.55|68||68.3|68.61|67.74|68|67.73|68.3|68.9|68.68|68.34|68.14||65.81|65.52|64.26|64.61|66.3|66.97|67.25|65.94|66.31|65.52|65.35|65.78|66.15|64.78|66.12|66.86||68.32|68.47|69.05|68.79|69.58|68.76|70.33|68.86|67.78|67.87|66.98|66.8|67.72|67.66|66.42|66.25|66.27|65.37|65.68|66.53|66.94|66.76|67.52|67.77|68.2|67.44|67.13|67.54|67.93|68.42|69.26|70.57|69.97|71.56|71.06|71.13|71.61|71.84|71.68|71.75||73.29|73.62|72.4|72.01|71.9|72.58|75.15|74.65|75.09|75.33|76.35|77.02|77.09|76.96|76.77|77.46|76.69|77.78|79.08|78.61|79.02|78.48|79.14|79.51|79.82|79.46|77.47|76.74||77|78.02|76.74|75.5|76.53|77.1|78.3|78|78.73|77.59|77.89|77.88|77.12|77.6|77.87|77.28|78.3|76.95|77.11|77.27|76.88|75.66|75.7|76.2||77.97|74.88|73.35|73.16|73.69|72.84|73.59|73.67|74.4||75.53|75.84|75.6|75.47||75.15|74.16|74.03|75.43|75.9|76.17|74.68|73.18|72.05|71.68|70.33|70.42|70.12|70.13|71.16|70.82|70.38|70.12|71.3|70.77|71.17||70.88|70.25|69.8|69.53|68.48|68.41|67.38|65.68|65.95|64.65|65.52|65.77|66.28|66.27|63.65|64.96|64.47|63.75|63.3|63.42|64.09|65.15|65.02|65.74|65.44|66.03|67.17|66.77|65.78|65.96|68.34|67.86|68.18|67.84|67.7|67.54|67.3|67.76|67.74|67.84|68.2|68.64|69.73|69.61|69.21|69.51|70.09|70.22|70.17|70.97|70.7|70.13|71.33|71.34|71.25|71.3|70.97||71.73|71.61|71.49|71.4|70.62|70.06|70.03|70.46|69.59|68.76|68.8|69.08|69.23|69.38|71.1|70.08|71.08|69.94|70.26|71.33|71|70.47|65.34|65.85|66.03|65.76
00029|6516|/equities/comcast-corp-new|NASDAQ100/SnP500/R1000VALUE||38.29|37.74|37.43|37.51|37.33|37.86||38.05|38.16|38.17|39.16|38.28|38.22|38.4|38.48|38.48|37.85||36.9|37.31|37.44|37.58|37.83|38.32|38.79|38.96|39.07|39.14|39.56|39.58|40.03|38.87|37.94|38.54||38.54|38.68|38.89|39.21|39.21|39.27|39.37|39.25|39.7|39.7|39.31|38.54|39.05|38.49|38.49|38.69|38.36|38.2|38.11|38.85|38.57|37.87|40.21|40.36|40.57|40.24|39.62|38.99|39.12|39.43|39.37|40.14|39.72|40.15|40.71|40.9|41.11|41.53|41.81|42.28||43.35|43.07|42.48|42.64|42.74|42.89|43.1|42.99|43.12|42.77|42.82|43.28|43.185|43.54|42.58|41.74|42.15|42.06|41.85|42.8|42.85|42.15|42.27|42.19|41.9|41.91|41.85|41.66||41.24|41.8|42.02|41.85|42.61|42.07|41.25|42.86|44.42|44.87|45.09|46.73|46.54|46.65|46.11|46.26|45.27|43.8|43.95|43.62|43.35|42.54|42.35|43.09||42.99|43.27|43.48|43.28|43.73|43.04|42.63|43.31|43.67||43.85|44.12|43.99|43.93||44|44.02|44.2|44.7|44.7|44.48|44.64|43.67|42.67|42.66|42.1|42.17|41.69|41.61|43.08|42.21|41.89|41.63|41.87|42.09|42.58||42.48|42.6|42.94|42.42|42.41|42.53|41.87|41.49|41.91|40.88|41.52|42.04|42.46|43.18|42.5|41.82|41.29|40.45|39.64|39.15|42.75|43.46|42.94|42.86|43.07|44.02|44.36|44.25|43.81|43.9|44.24|44.47|44.09|43.47|43.02|43.47|43.45|44.49|44.34|44.86|44.6|44.24|44.87|45.3|45.7|45.5|45.73|45.64|45.34|45.97|45.19|45.19|45.26|45.03|44.84|44.93|44.56||45.73|46.76|47.12|46.78|45.98|45.47|45.24|45.46|45.57|45.86|45.76|46.24|46.34|47.03|46.56|46.03|45.93|45.28|45.4|45.45|44.84|45.17|45.09|45.31|45.26|45.23
00030|39327|/equities/copart-inc|NASDAQ100/R1000GROWTH||55.54|54.84|54.13|54.44|54.79|54.22||53.89|54.69|53.35|54.16|54.76|54.63|55.27|54.9|54.24|54.01||54.86|54.35|53.21|53.06|53.88|53.27|53.59|53.76|53.47|54|52.99|52.65|53.06|52.53|52.14|52.73||54.02|53.52|53.95|54.93|54.92|54.5|54.58|55.31|54.4|54.59|54.74|55.26|55.16|55.93|55.74|55.2|54.4|54.44|54.31|55.71|55.73|55.22|54.93|54.31|53.3|52.88|53.2|54.02|54.38|54.75|55.38|56|56.03|56.69|56.28|56.55|55.74|57.37|57.25|58.07||57.92|57.24|57.22|57.18|57.41|57.21|56.9|56.27|56.09|56.13|56.42|56.25|55.19|54.53|54.96|55.21|54.62|53.86|54.1|53.58|53.15|53.08|52.92|52.5|51.38|49.41|48.89|48.52||48.96|49.73|49.22|49.23|50.48|50.91|50.96|50.85|50.48|49.99|50.03|49.2|48.04|48.95|48.66|48.06|48.99|48.65|49.53|49.49|48.7|48.17|47.75|47.9||47.57|47.82|47.93|47.28|47.34|46.55|46.64|46.83|47.51||49|48.91|48.88|49||48.81|48.41|47.91|48.56|48.73|48.91|49.16|49.87|49.37|49.01|47.39|47.68|47.7|48.79|49.09|50.13|50.22|50.22|50.73|51.2|50.81||50.89|50.65|50.85|50.22|49.31|49.22|49.69|48.34|48.73|46.69|46.62|46.53|45.91|45.93|45.25|43.82|43.52|43.12|42.73|43.15|43.63|44.53|44.15|43.69|44.33|45.23|46.66|46.64|45.75|45.93|46.15|45.61|45.21|44.83|44.04|43.73|42.62|43.62|43.09|43.43|43.05|42.73|43.37|43.16|43.14|44.02|44.57|44.43|43.88|44.85|44.31|44.22|45|44.69|44.6|45.47|45.2||44.98|44.83|45.07|44.5|43.9|43.8|43.04|45.08|43.79|43.49|43.42|42.995|43.725|44.04|44.305|43.925|43.505|43.685|43.93|44.74|44.175|44.655|44.215|44.42|44.195|44.305
00031|6443|/equities/costco-whsl-corp-new|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||843.03|846.59|883.92|886.82|880.84|885.67||862.66|859.36|845.67|849.99|850.62|856.84|855.51|848.16|848.31|862.44||870.75|867.91|855.67|845.96|847.81|849.31|848.34|845.58|842.64|834.3|827.39|815.39|809.89|815.34|806.52|813.17||809.73|796.34|801.86|800.93|793|795.81|793.07|787.04|777.9|775.15|787.19|779.04|763.41|771.31|756.45|743.9|732.44|722.22|722.9|726.33|729.18|721.86|723.89|722.68|715.46|709.51|711.25|715.19|715.97|718.28|731.31|732.35|722.58|718.59|711.81|713.72|704.88|705.69|711.3|721.24||732.63|732.08|730.98|730.96|734.8|742.56|740.72|732.17|731.54|725.63|731.95|734.2|736.88|714.08|725.56|785.59|773.24|759.95|759.18|749.44|743.89|747.96|744.71|745.35|737.93|734.4|723.02|725.69||723.99|724.51|722.18|714.25|722.41|723.4|724.16|719.78|710.79|711.16|709.48|704.48|694.88|700.74|694.01|686.88|679.9|686.51|687.59|692.51|694.97|687.31|684.19|681.49||683.24|673.58|672.76|667.18|661.69|656.01|648.35|644.69|650.65||660.08|663.1|666.8|659.6198||656.667|650.3702|646.3027|662.6705|666.0926|644.1711|616.7546|627.7251|615.5031|609.9885|597.1993|597.3655|593.9238|591.89|585.7595|582.9924|579.5604|574.7889|580.7924|581.6724|578.2111||575.9818|571.3081|567.8859|564.3171|565.7153|583.5106|577.6636|565.3731|564.2877|550.7457|554.7643|558.5678|557.1501|548.4284|543.608|544.4196|540.1565|542.5422|530.9557|535.4241|537.761|539.5698|540.0098|540.6356|553.0532|561.8629|561.5696|559.5162|554.2363|551.2444|552.9457|549.5919|546.5413|545.1333|556.8567|559.086|552.4763|558.6069|552.3981|555.9865|550.9999|540.6649|546.1991|546.1698|542.7378|551.2932|551.8017|550.2079|543.9893|552.2123|547.3137|546.3653|546.3555|538.9343|536.4214|534.5343|532.6179||532.1486|537.0668|530.2028|530.7015|524.2678|522.1363|519.8874|528.834|526.3993|531.1317|532.8233|534.945|546.6195|546.0915|548.9857|550.4426|549.0053|547.2551|543.7547|545.9938|539.7654|545.2898|540.0685|543.1191|548.2035|550.7946
00032|1131557|/equities/crowdstrike-holdings-inc|NASDAQ100/R1000GROWTH||371.32|370.43|374.45|385.88|390.71|389.68||387.18|385.05|392.15|383.19|387.29|380.37|386.76|377.93|380.63|382.14||389.51|390.43|385.435|382.81|387.37|384.63|374.57|349.12|340.49|342.18|305.58|308.69|313.67|315.92|349.52|346.82||351.47|342.35|345.42|349.32|348.75|345.93|339.06|343.12|329.55|319.18|320.76|317.94|313.76|312.55|317.81|310.21|303.54|295.44|292.54|304.04|304.07|298.02|297.62|299.65|289.15|282.64|294.1|293.69|299.15|299.5|309.05|317.8|312.53|310.77|313.73|315.5|309.19|320.04|319.55|319.59||320.59|322.25|330.01|324.76|327.58|329.46|326.87|320.86|321.06|315.65|328.59|332.17|329.27|317.37|322.85|329.68|329.57|297.56|313.81|314.6|324.15|320.94|321.21|321.03|311.49|310.91|292.36|323.71||329.24|331.38|334.55|322.44|321.29|329.34|323.04|317.78|302.11|302.49|303.57|299.37|292.5|301.35|300.67|290.31|293.46|300.28|297.27|298.66|290.54|283.11|276.27|286.29||283.35|284.52|282.04|273.77|261.28|247.46|245.65|244.36|246.89||255.32|256.13|257.32|257.87||255.63|257.32|253.95|258.33|259.8|260.08|252.68|252.04|248.55|246.97|242.55|240.17|239.42|238.97|237.39|235.03|236.99|234.44|212.35|210.07|210.66||209.61|208.98|207.73|207.09|204.27|204.29|207.97|200.96|196.31|190.76|193.83|192.36|186.78|188.24|182.8|178.35|176.77|174.61|172.82|171.64|175.38|182.82|179.08|178.76|184.52|187.79|187.14|187.67|185.72|187.56|188.22|183.85|181.82|176.69|165.29|164.05|162.03|169.54|167.38|165.25|163.04|160.48|159.92|162.57|162.53|163.89|165.5|166.97|165.45|170.73|168.47|169.68|172.29|168.09|166.64|166.23|165.43||161.23|163.03|149.18|146.7|144.03|149.58|145.45|153.81|152.33|153.9|146.8|144.38|149|149.63|152.37|148.22|147.86|145.46|145.88|150.97|150.49|157.55|154.73|165.96|161.66|155.6
00033|7906|/equities/csx-corp|NASDAQ100/SnP500/R1000VALUE||33.79|33.75|32.92|32.48|33.39|33.3||33.55|33.76|33.59|33.45|33.03|33.01|32.71|33.21|33.41|33.31||33.03|32.61|32.18|32.53|32.76|32.67|32.93|32.75|32.99|33.05|32.77|33.18|33.75|33.3|33.24|33.48||33.78|33.5|34.01|33.07|33.41|33.52|33.93|33.84|33.93|34.52|34.38|34.5|34.22|33.96|33.68|33.85|33.57|33.2|33.22|33.95|33.99|34.03|33.67|34.72|34.62|34.34|34.39|34.16|34.84|35.14|35.34|35.43|35.41|35.95|36.05|36.3|36.12|36.42|36.51|36.78||37.07|36.84|36.13|36.84|37.35|37.87|37.61|36.98|37.31|36.97|37.03|37.78|37.82|38.04|38.19|37.92|38.09|38.25|38.38|38.23|37.94|37.68|37.96|38.18|38.33|37.89|37.1|36.86||36.72|37|37|36.61|36.87|36.89|37.07|36.99|37.02|36.73|36.53|36.28|35.7|35.85|35.59|35.39|35|34.39|34.89|34.75|34.55|34.45|34.39|34.74||34.86|34.57|34.7|34.61|34.69|34.62|34.72|34.66|34.62||34.67|34.74|34.65|34.95||34.63|34.46|34.36|34.58|34.33|34|33.84|33.24|33.22|33.2|32.96|33.5|33.52|33.29|33.66|33.4|32.3|31.73|32.05|31.94|32.64||32.55|32.25|32.06|31.62|31.33|30.99|31.11|30.45|30.7|30.17|30.37|30.35|30.38|30.4|30.39|29.57|29.85|29.4|29.24|29.59|29.6|29.68|30.16|30.76|30.54|30.67|31.37|31.41|31.14|31.16|31.61|31.54|31.08|30.91|30.41|30.85|30.77|30.54|30.75|30.57|30.28|30.62|31.15|31.2|31.02|31.31|30.91|31.1|30.85|31.04|30.5|30.59|30.18|29.95|29.49|29.73|29.92||30.63|30.2|30.73|30.75|30.86|30.91|30.56|31|30.51|30.71|30.87|30.27|30.19|30.28|30.82|30.75|30.92|31.11|31.31|31.78|31.52|32.91|32.96|33.31|33.32|33.8
00034|15951|/equities/dexcom|NASDAQ100/R1000GROWTH||114.06|112.58|110.8|110.84|110.97|113.69||110.91|112.49|112.17|113.38|114.54|113.51|110.31|110.57|116.64|116.07||116.64|116.53|115.95|113.81|117.2|116.9|116.57|115.79|115.3|118.08|116.71|115.23|118.77|118.4|127.64|127.38||127.37|125.6|130.53|130.84|130.69|131.36|131.91|129.71|125.97|124.95|127.05|128.14|127.42|130.1|129.65|128.37|126.65|125.88|127.39|125.81|124.34|138.01|137.87|134|131.52|130.71|134.3|133.86|136.52|134.56|136.14|139.62|140.32|140.45|139.94|138.93|133.34|138.51|136.65|137.94||138.7|139.48|139.93|140.1|133.18|133.41|132.53|134.17|134.72|130.46|129.5|131.68|135.38|133.04|135.25|133.24|133.72|121.78|122.3|121.74|115.07|114.22|115.32|116.17|116.26|117.5|116.39|117.87||117.05|117.69|116.75|117.03|118.42|120.47|127.05|126.61|124.92|121.23|120.96|122.6|121.35|120.79|124.25|121.96|126.505|127.42|127.12|129.29|127.29|127.45|125.45|124.46||125|128.93|128|129.7|129.63|123.98|121.83|120.27|123.09||124.09|124.16|123.73|123.55||122.17|122.8|116.64|123.29|123.35|122.59|123.1|122.29|119.16|117.9|116.97|118.89|117.94|117.2|118.24|116.62|115.52|116.18|112.2|113.98|112.95||110.8|108.96|108.96|104.97|104.77|102.11|101.38|98.35|94.05|92.4|92.76|95.19|94.84|97.46|93.67|94.13|88.83|84.91|89.29|81.09|84.35|86.35|86.02|85.97|86.04|84.12|80.49|78.95|76.19|75.49|78.97|85.21|83.09|83.22|84|87.7|90.94|94.55|93.3|95.46|92.09|88.62|86.06|87.5|89.08|92.63|94.16|95.295|96.35|101.55|105.22|104.86|107.29|104.35|104.91|106.88|100.33||101.895|100.98|103.42|100.58|99.29|100.76|100.98|104.38|106.98|104.68|106.05|107.81|111.16|114.51|115.76|111.69|113.27|110.96|110.19|120.97|120.33|122.07|123.81|122|124.56|132.38
00035|1073599|/equities/docusign-inc|NASDAQ100/R1000GROWTH||56.38|54.29|53.79|51.91|53.83|54.46||54.13|54.32|55.14|53.5|52.69|51.62|51.54|51.69|52.74|52.2||50.97|51.03|50.84|51.18|51.32|52.07|50.99|52.05|54.6|53.54|53.2|53.44|54.74|54.69|58.5|57.71||56.93|57.32|58.04|59.89|60.5|60.215|59.9|61.13|59.73|59.76|58.03|57.28|57.51|58.31|59.5|59.8|58.76|57.3|56.6|57.1|57.2|57.35|57.29|56.71|55.84|55.7|57.04|58.06|57.74|56.67|58.9|59.48|59.25|60.14|59.66|59.47|58.8|60.55|58.59|58.23||59.55|59.27|58|58.63|58.27|58.7|58.54|58.95|58.12|56.77|57.46|59.41|58.48|57.98|55.97|53.56|52.47|51.78|53.55|54.58|53.27|52.77|52.11|51.8|51.73|50.14|50.08|49.98||50.22|51.51|51.09|50.52|51.57|51.18|51.145|51.31|52.17|53.21|58.12|58.93|60.92|61.61|63.35|62.63|62.47|62.47|62.33|62.01|63.2|61.26|61.65|62.65||63.55|61.35|56.11|56.09|55.66|54.64|54.97|55.03|57.02||59.45|60.2|59.76|60.39||60.69|60.47|59.63|62.43|61.54|63.11|56.12|56.15|56|53.72|49.73|47.44|47.36|46.06|45.88|45.99|43.1|43.62|42.71|42.35|42.74||42.26|42.5|43.8|42.95|42.62|43.38|42.73|41.12|40.98|40.04|41.13|41.08|40.41|41.09|39.88|38.69|38.88|38.77|38.53|38.96|39.39|40.54|40.08|40.27|41.14|41.65|42.48|41.67|40.57|40.45|42.23|42.35|42.38|42.13|41.04|41.44|41.52|41.73|42|42.01|41.32|41.04|41.5|41.5|42.19|43.42|43.69|43.76|43.95|44.95|45.48|46.4|47.01|50.21|52.13|52.78|52.27||51.67|50.3|48.88|47.95|47.74|48.29|46.69|48.16|47.87|47.97|48.28|47.62|48.36|48.54|49.43|49.22|50.29|50.7|51.09|51.51|51.24|52.25|51.34|52.99|53.82|52.86
00036|14776|/equities/dollar-tree-inc|NASDAQ100/SnP500/R1000VALUE||107.36|106.73|102.48|104.03|106.72|106.68||105.95|107.11|107.25|106.77|105.21|103.43|105.41|107.35|106.87|107.58||107.24|108.65|106.03|106.53|108.87|109.64|110.19|111.29|112.37|114.38|120.3|120.98|117.95|114.79|113.83|113.02||115.37|114.6|113.77|114.7|113.48|117.31|121.3|118.8|118.88|120.2|121.04|120.15|119.57|121.67|120.18|120.73|119.78|118.56|118.25|118.81|121.74|121.69|122.39|122.56|121.69|122.03|122.23|123.75|124.06|125.36|125.19|130.25|128.73|127.33|128.22|130.71|129.74|134.19|134.73|135.91||133.15|132.5|127.53|126.15|125.71|127.21|128.1|128.19|127.25|127.42|125.23|128.42|149.69|149|147.91|150.02|149.14|149.08|146.42|148.44|146.68|146.14|148.9|145.77|145.88|144.76|145.43|146.29||143.37|142.15|139.88|139.81|142.83|139.5|140.9|139.83|137.765|137.16|138.71|135.63|130.62|131.3|133.79|132.73|132.23|130.16|131.4|131.02|130.48|132.51|135.4|135.96||135.76|135.22|137.62|138.04|137.57|136.29|136.18|136.72|142.54||142.05|142.29|141.84|140.01||136.56|134.33|134.41|133.6|130.4|130.81|129.84|130.48|126.95|126.67|124.41|126.74|126.03|127.76|128.22|126.15|123.59|121.12|116.04|116.35|117.32||115.57|116.07|115.6|115|113.7|118.72|116.71|112.26|114.08|113.61|114.77|116.33|114.99|116.35|114.01|111.49|111.09|109.85|108.24|108.82|108.3|108.03|108.97|110.53|113.11|113.75|115.37|110.1|107.94|107.47|107.03|108.12|104.71|105.35|106.41|104.77|103.64|104.66|106.45|106.84|105.35|106.35|104.4|104.5|105.5|111.3|111.39|110.78|112.35|113.34|112.74|114.12|115.95|116.02|116.56|117.37|116.27||118.74|122.36|124.49|123.1|124.56|123.31|123.88|142.22|140.71|141.78|142.81|142.18|144.25|144.5|145.62|147.27|148.64|148.42|146.8|149.8|150.21|150.57|151.36|153.03|154.33|152.44
00037|256|/equities/ebay-inc|NASDAQ100/SnP500/R1000GROWTH||54.19|54.02|52.98|52.65|52.79|52.87||52.61|53.25|52.68|53.72|53.05|53.69|53.95|54.01|54.15|53.84||54.55|53.14|52.13|53.69|53.19|53|53.15|53.08|53.39|53.01|53.75|53.61|54.22|53.35|52.09|52.9||54.41|52.81|52.8|52.17|51.24|51.48|52.7|52.42|52.1|51.99|51|50.34|49.69|50.07|49.38|49.65|49.39|51.06|51.54|52.75|52.02|51.34|51.18|51.25|50.94|50.39|49.95|49.45|50.25|50.89|51.31|51.89|52.46|51.96|51.58|52.06|51.4|51.85|51.86|52.27||52.78|51.92|51.08|51.23|51.42|52|51.97|51.82|51.35|52.2|52.25|52.41|50.91|51.55|50.37|50.78|50.54|50.09|48.91|48.05|47.28|47.89|44.39|43.88|44.01|44.28|43.8|43.59||43.45|42.62|42.18|41.13|43.49|42.43|42.02|42.34|42.66|41.33|41.94|41.7|41.07|41.95|42.62|42.69|42.16|41.61|41.41|41.06|41.13|40.79|40.67|40.7||41.21|41.87|42.56|42.14|42.84|42.79|42.53|43.55|43.87||43.62|43.47|43.38|43.48||43.82|43.73|42.98|43.67|42.52|41.75|42.65|41.96|41.11|41.76|41.29|41.48|41.47|41.48|41.62|41.73|41.01|40.64|41.13|41.35|41.48||41.64|40.39|39.45|40.14|40.18|40.62|40.34|38.73|39.85|39.93|39.95|40.77|40.36|40.54|38.99|38.71|39.23|38.64|37.99|38.36|39.3|40.99|40.17|40.76|41.14|41.89|42.56|42.47|41.79|42.63|43.05|43.52|43.35|43.01|42.61|42.94|42.51|43.55|44.09|43.65|42.89|43.49|43.82|43.13|43.92|43.69|43.62|43.91|44.56|44.36|43.71|43.51|43.51|43.43|43.12|44.12|44.29||45.1|44.78|44.75|44.32|43.87|43.59|43.14|43.9|43.27|43.04|42.99|42.95|42.93|43.58|44.03|44.5|43.29|43.67|43.52|43.85|43.05|43.61|43.76|43.56|44.51|45.01
00038|6472|/equities/electronic-arts-inc|NASDAQ100/SnP500/R1000VALUE||145.68|145.31|144.09|140.58|139.65|138.26||138.67|138.88|137.32|139.33|139.52|140.57|140.63|141.23|139.06|137.85||138.13|137.53|135.98|135.87|135.63|136.69|136.21|136.82|137.4|137.96|136.5|132.99|132.88|131.23|131.97|132.05||135.06|134.4|135.14|128.85|128.3|127.75|129.16|127.62|126.59|126.58|127.14|127.12|125.24|130.24|130.56|129.56|128.5|128.18|126.82|127.9|127.9|127.31|128.14|127.14|127.12|127.27|125.63|126.31|126.55|127.05|127.89|129.18|129.3|130.69|130|130.29|129.56|132.52|132.15|133.34||132.67|131.87|130.9|130.52|131.7|132.48|132.32|132.96|132.48|134.27|135.03|136.96|136.02|136.73|135.15|135.4|135.52|136.28|138.81|140.79|139.48|140.08|139.5|142.58|142.59|143.52|141.17|141.04||142.28|144.05|143.08|139|137.55|140.61|138.85|136.75|135.26|134.94|136.64|137.92|137.58|137.55|138.58|139.42|138.94|137.86|139.17|137.57|137.72|138.03|136.62|137.15||137.92|137.74|137.63|137.72|136.46|135.61|135.97|135.71|135.78||136.81|136.76|136.71|137.29||137.67|137.88|136.59|138.55|138.09|138.83|140.85|142.35|140.33|138.56|137.14|135.55|137.14|137.42|137.82|137.76|138.01|137.31|136.38|137.12|136.6||136.12|136.06|135.45|133.7|133.4|134.43|134.44|132.68|132.78|131.3|130.74|129.73|129.27|129.59|128.28|123.78|123.79|121.31|122.63|123.64|125.72|127.66|126.34|127.44|128.23|130.26|131.03|131.14|131.29|131.57|129.69|128.08|124.59|122.96|120.79|120.72|119.55|120.15|120.4|119.18|117.97|118.36|119.71|119|118.8|120.45|121|120.6|120.46|123.04|121.68|121.42|122.53|121.75|120.94|120.9|121.5||120.54|119.98|120.55|120.96|120.52|119.69|119.91|121.32|119.53|118.6|118.36|118.76|120.68|121.42|122.77|122.2|122.27|121.92|122.61|124.05|122.59|123.83|126.31|136.12|136.35|137.85
00039|7949|/equities/exelon-corp|NASDAQ100/SnP500/R1000VALUE||35.24|35.32|34.69|34.43|34.24|34.31||34.73|34.53|34.55|34.61|34.7|34.8|34.82|35.33|34.78|34.94||34.89|35.17|35.54|35.41|34.75|36.21|36.21|36.17|36.52|36.79|37.36|37.2|37.55|36.73|36.18|36.78||36.69|37.03|37.9|38.52|38.46|38.58|38.62|38.73|38.4|38.13|37.67|38.33|37.82|37.91|37.55|37.41|37.89|37.84|37.58|37.72|37.32|37.66|37.77|37.56|37.67|37.55|36.68|36.42|35.75|36.27|36.48|36.8|36.91|37.87|37.78|37.34|37.22|37.21|37.58|37.23||37.57|37.31|36.56|36.85|36.7|37.03|36.56|36.81|36.6|36.48|36.57|36.99|37.01|37.19|36.96|36.83|36.67|36.27|36.2|35.49|35.84|35.8|36.21|35.63|36.13|36.03|36.21|34.73||34.91|34.86|34.12|34.19|34.38|33.84|33.75|34.1|33.91|33.62|34.35|35.02|34.81|35.05|35.29|35.01|34.9|34.08|34.75|34.86|35.04|35.3|35.59|35.7||36.07|36.21|36.64|36.44|36.69|36.31|36.02|36.18|36.47||35.9|35.85|35.41|35.53||35.26|35.07|34.81|35.41|34.45|35.49|37.9|41|39.44|39.52|39.21|39.34|39.41|38.5|38.73|38.99|38.51|38.39|39.16|39.14|39.19||38.86|38.88|39.08|38.95|39.48|39.67|39.59|38.8|39.43|39.25|39.58|39.74|40.02|40.56|40.7|39.53|38.94|38.45|38.43|39.15|39|38.86|38.4|39.3|39.77|39.91|40.06|40.17|39.95|39.83|40.04|39.28|38.7|38.08|37.41|37.41|37.05|36.61|37.79|37.88|38.8|39.15|40.3|40.21|40.46|40.83|41.07|41.49|41.65|41.84|41.13|40.56|40.58|40.58|40.57|39.86|39.51||39.99|40.12|40.42|40.5|40.25|40.3|40.08|40.25|40|39.74|40.01|39.96|39.81|39.59|40.08|40.51|40.19|40.25|40.08|39.97|39.92|40.5|41.5|41.47|41.86|41.7
00040|6409|/equities/fastenal-co|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||65.44|64.17|63.5|62.58|62.83|63.16||62.69|62.76|62.09|62.84|63.33|63.41|64.43|65.04|65.34|65.12||64.95|64.41|63.05|64.29|64.53|63.27|63.38|63.89|64.01|65.19|64.34|64.31|65.98|64.86|64.45|64.76||66.02|65.8|66.66|66.31|66.66|66.42|66.81|66.98|67.23|67.36|67.88|67.62|66.78|66.41|66.74|68.43|68.09|68.18|67.94|68.48|68.17|68.14|67.74|67.51|67.45|67.57|67.5|68.48|68.79|69.39|70.45|69.88|74.74|75.9|75.89|76.63|75.17|76.35|76.3|76.59||77.14|77.28|76.78|77.01|78.1|78.42|77.66|76.21|75.7|75.03|75.27|75.04|75.26|74.32|75.63|75.94|74.32|74.34|74.79|72.84|73.01|73.56|73.15|73|72.18|72.06|70.33|70.08||70.24|70.15|70.13|68.92|70.01|70.02|69.26|69.46|69.48|69.46|70.65|69.84|68.23|69.11|68.6|68.4|69.21|68.84|69.51|69.91|69.34|67.93|63.38|63.77||63.52|63.37|63.08|62.53|62.47|61.98|62.19|62.08|63.55||64.77|64.84|65.34|65.45||65.34|65.09|64.64|64.69|64.63|64.16|64.23|64.04|63.88|63.35|62.29|62.36|62.13|60.75|60.59|60.4409|59.5962|59.2683|59.5266|60.5701|60.58||60.4906|60.3217|60.5403|60.3713|60.2819|59.7353|60.6198|59.2683|59.636|58.7614|58.8906|58.6521|58.354|59.4273|59.4869|58.5428|57.9764|57.8671|57.2509|56.8832|56.7242|57.2211|57.0224|57.2509|58.1652|58.4236|59.6856|59.5068|59.7453|59.8447|55.6609|55.5019|56.118|55.7702|54.5578|54.6771|53.8522|54.5181|54.2994|55.3031|54.7168|54.1206|54.4485|53.8721|53.7628|53.9417|54.4584|54.5677|54.8758|54.4783|54.3591|54.1802|54.2597|54.1702|54.9951|55.5118|55.7305||56.923|57.2211|57.4199|57.1814|56.9727|56.8037|56.0981|56.9428|56.4957|56.8335|57.1317|56.9031|56.6845|57.1913|57.39|57.082|56.4261|56.7242|56.3466|56.8733|55.7305|56.5553|57.5093|57.9764|58.2447|58.0658
00041|6370|/equities/fiserv-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||153.2|151.25|148.89|151.09|150.98|150.51||148.79|149.39|147.14|149.04|149.08|149.75|148.88|150.27|149.79|149.94||149.49|149.73|148.94|148.26|148.02|148|149.6|151.42|150.56|149.31|147.99|148.47|149.76|147.88|147.82|148.41||150.34|150.2|152.57|152.77|151.34|152.71|152.84|155.01|153.68|153.22|154.22|154.67|153.29|153.04|150.59|149.22|149.17|148.86|152.67|154.32|155.89|153.29|152.25|155.39|148.8|148.62|146.91|147.1|146.4|148.19|151.2|153.59|153.78|155.38|157.85|157.38|154.91|157.68|158.27|158.57||159.82|159.33|158.67|156.78|156.29|156.36|155.49|154.31|152.15|149.63|149.94|151.05|150.65|149.74|151.24|150.27|150.64|149.95|149.99|150.35|149.27|147.95|150.65|150.96|150.76|150.11|147.64|147.93||148.04|148.01|144.98|143.58|144.23|144.23|143.55|142.71|141.09|144.15|144.9|143.94|141.87|144.05|142.91|141.34|140.66|140|140.6|140.52|139.02|137.81|137.44|137||136.92|136.39|135.4|135.1|135.23|132.57|133|131.75|133.08||132.84|133.38|133.01|132.59||133.61|133.21|132.74|134.18|134.49|133.01|135.01|135.22|134.49|133.92|132.36|131.42|131.09|130.45|130.35|130.61|130.61|129.36|127.47|126.53|125.8||125.45|125.09|124.08|124.08|124.83|125.24|122.16|121.56|121.51|119.38|120.13|119.21|119.64|119.54|117.81|114.93|113.75|112.94|112.46|114.26|114.12|115.45|109.61|110.5|111.97|113.08|114.99|113.58|112.48|112.68|113.55|114.65|114.36|114.06|113.15|112.97|111.05|112.85|112.96|113.55|113.19|114.56|116.09|116.08|116.72|119.69|120.69|121.2|121.05|122.2|121.3|121.65|121.68|121.6|123.1|122.5|121.81||122.81|121.39|122.59|122.73|122.74|121.48|120.66|120.41|119.26|119.09|120.08|120.33|121.78|123.17|124.47|125.59|126.01|125.05|125.2|125.88|124.82|125.18|124.56|126.97|126.21|124.99
00042|1123483|/equities/fox-corp|NASDAQ100/R1000VALUE||35.73|35.64|35.32|35.19|34.52|34.54||34.78|34.48|34.12|34.37|34.08|34.42|34.62|34.46|34.46|34.35||33.56|33.44|33.18|33.33|33.42|33.34|33.69|34.11|34.35|34.63|34.52|34.81|34.43|34.27|33.81|33.5||33.61|32.97|33.01|32.87|32.99|32.85|32.68|32.96|33.31|33.18|33.41|33.32|33.16|32.32|32.56|32.11|31.66|31.33|31.01|31.57|31.21|31.68|31.71|31.71|31.4|31.39|30.77|30.46|30.4|30.35|30.09|30.74|30.87|31.35|31.21|31.02|31.14|31.41|31.03|31.35||31.27|31.17|30.58|30.22|30.04|30.51|30.22|29.81|29.71|29.55|29.32|29.78|29.46|29.93|28.86|28.66|28.42|28.82|29.04|29.42|29.79|29.44|29.57|29.63|30.23|29.85|29.95|30.09||30.44|30.56|30.25|29.69|30.44|29.77|28.78|29.47|31.62|31.41|31.8|32.41|32.3|32.3|32.35|32.22|32.13|31.41|31.52|31.27|31.03|30.87|30.64|30.75||31.14|30.9|30.67|30.26|30.55|30.14|30.06|30|30.24||29.67|29.74|29.7|29.88||29.81|29.97|29.44|29.95|29.65|29.78|30.07|29.55|29.1|29.69|29.94|29.33|29.21|29.48|30.25|30.2|29.54|29.58|29.86|30.22|30.47||30.36|30.31|30.64|30.36|30.08|30.47|30.09|29.59|30.13|29.68|30.53|30.94|31.3|31.82|30.95|30.46|30.39|29.59|29.44|29.8|30.25|30.45|30.5|30.62|30.85|31.56|31.91|31.62|30.95|30.75|31.19|31.27|30.98|30.38|30.2|30.31|30.2|30.85|31.2|31.14|30.92|30.95|31.21|31.35|32.14|31.15|32.09|31.79|31.88|32.03|31.38|32.12|31.68|31.36|30.86|31.38|31.43||30.98|33.06|33.4|32.91|32.77|32.43|32.58|32.94|32.86|33.2|33.45|32.95|33.59|34.01|33.84|34.6|34.49|34.65|34.93|33.08|33.06|32.96|33.33|33.26|33.45|33.24
00043|1123484|/equities/fox-corp-b|NASDAQ100/R1000VALUE||33.35|33.25|32.93|32.76|32.14|32.16||32.44|32.3|31.8|32.02|31.77|32.1|32.21|32.07|32.06|31.91||31.21|31.03|30.94|30.97|31.14|31.1|31.4|31.77|31.98|32.26|32.17|32.28|31.94|31.71|31.27|31.09||31.13|30.65|30.57|30.4|30.58|30.53|30.27|30.61|30.96|30.74|30.94|30.8|30.59|29.85|30.02|29.58|29.25|28.87|28.68|29.15|28.81|29.25|29.31|29.18|28.97|28.87|28.29|27.99|27.95|27.92|27.66|28.24|28.37|28.8|28.63|28.45|28.42|28.71|28.42|28.59||28.62|28.6|27.95|27.54|27.32|27.79|27.58|27.1|27|26.89|26.71|27.09|26.83|27.23|26.32|26.11|25.9|26.33|26.57|26.99|27.38|26.96|27.11|27.22|27.68|27.41|27.46|27.63||27.95|28.14|27.74|27.36|28.01|27.45|26.62|27.44|29.34|29.18|29.56|30.12|30.01|29.8|29.92|29.74|29.71|29.06|29.18|28.94|28.73|28.58|28.38|28.45||28.75|28.62|28.5|28.17|28.48|28.1|27.99|27.97|28.14||27.65|27.7|27.64|27.85||27.75|27.89|27.46|27.9|27.63|27.65|28|27.61|27.15|27.62|28.01|27.33|27.29|27.46|28.17|28.26|27.66|27.69|27.88|28.24|28.44||28.35|28.29|28.64|28.43|28.14|28.46|28.12|27.57|28.08|27.7|28.2|28.49|28.87|29.33|28.45|27.9|27.91|27.22|27.11|27.44|27.83|28.08|28.07|28.3|28.51|29.02|29.41|29.18|28.58|28.4|28.81|28.92|28.61|28.13|27.98|28.05|28.03|28.57|28.88|28.86|28.63|28.54|28.76|28.85|29.59|28.73|29.41|29.17|29.3|29.52|28.95|29.58|29.22|28.9|28.46|28.99|29.05||28.75|30.52|30.89|30.52|30.43|30.15|30.29|30.64|30.59|30.99|31.29|30.93|31.46|31.9|31.76|32.45|32.27|32.53|32.87|31.14|31.08|30.99|31.26|31.23|31.41|31.12
00044|6365|/equities/gilead-sciences-inc|NASDAQ100/SnP500/R1000VALUE||69.96|69.97|68.75|67.76|67.55|66.69||66.59|68.4|68.64|68.61|68.83|69.31|69.61|70.73|70.67|68.49||63.15|64.27|65.06|63.56|64.34|64.89|65.25|64.7|63.85|63.88|64.16|63.43|64.27|64.08|63.5|63.94||65.68|66.17|67.8|67.29|67.9|67.72|67.86|67.01|67.65|67.54|65.96|64.58|64.92|65.46|65.54|64.78|65.33|65.51|65.2|65.94|65.42|65.27|67.08|67.03|66.95|66.76|66.16|66.93|67.31|67.75|68.07|68.65|68.12|69.94|69.42|69.58|69.55|70.89|72.09|72.88||73.25|73.01|72.41|72.58|72.61|73.09|73.98|73.41|73.26|73.69|74.21|75.94|75.08|75.32|75.12|73.66|72.63|72.99|72.25|72.31|72.1|72.7|73.02|72.95|73.55|72.78|73.2|72.04||71.58|73.37|73.04|73.53|74.45|73.67|73.8|74.42|77.72|76.71|76.96|78.16|78.26|78.62|79.07|79.52|80.23|79.53|79.48|78.43|87.29|86.4|86.48|85.99||86.38|85.39|84.5|86.06|83.99|83.31|84.48|83.48|83.24||81.01|81.14|80.37|79.95||79.66|78.93|78.59|79.49|79.5|80.33|81.78|83.09|80.82|80.09|79.02|78.05|79.36|79.02|78.34|77.65|76.6|75.23|74.51|74.92|75.38||75.7|74.69|76|75.45|74.52|75.04|74.72|74.93|75.92|74.98|77.9|80.61|81.14|81.59|81.23|80.19|78.54|77.77|76.62|78.5|78.39|78.15|77.56|77.8|78.44|79.67|80.48|79.2|77.65|76.76|76.96|75.97|75.06|74.74|74.7|74.74|73.27|74.1|74.94|75.42|75.55|75.53|74.83|75.01|75.27|75.82|75.77|75.62|75.67|77.36|77.31|76.8|77.04|76|73.94|74.24|75.16||76.65|76.48|77.66|78.21|77.04|76.86|76.33|77.04|76.35|75.94|75.88|76.5|78|79.64|79.85|80|80|80.17|80.08|80.67|78.68|75.53|75.68|75.68|76.14|76.86
00045|8272|/equities/honeywell-intl|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE||215.11|214.85|214.49|210.6|211.63|212.24||212.46|213.23|210.95|213.54|214.38|213.43|214.45|215.89|215.09|214.14||212.87|211.95|208.53|208.63|208.5|209.48|210.74|208.78|208.45|209.27|207.23|202.46|202.19|200.91|197.07|199.18||199.69|199.39|202.8|203.51|204.62|205.97|206.62|205.06|203.21|203.8|202.92|200.63|198.05|196.85|195|195.81|193.64|195.3|192.73|193.77|193.45|193.02|194.79|196.16|195.58|194.26|191.08|190.36|190.72|194.04|196.16|196.87|195.65|198.41|197.76|197.15|196.05|197.97|200.23|202.01||205.25|205.13|201|198.48|200.73|201.38|201.18|199.04|196.76|197.69|196.35|199.73|199.13|200.29|200.75|202.61|200.5|197.35|199.24|198.67|198.73|197.57|198.18|199.19|200.63|200.81|199.53|198.94||197.17|197.95|194.87|194.01|197.35|194.84|193.46|194.1|193.64|193.01|196.11|197.31|202.26|205.9|203.05|201.8|202.56|199.87|202.94|201.04|200.78|200.13|197.95|197.77||201.1|201.67|202.4|201.63|202.66|203.53|204.9|204.53|209||209.71|209.17|209.02|208.04||205.64|205.05|202.9|204.6|205.1|203.4|203.41|203.08|201.51|200.39|194.61|197.79|197.79|196.95|198.36|197.78|195.92|194.26|194.27|192.97|193.41||192.31|191.24|191.8|191.21|190.71|189.55|190.24|186.51|186.71|183.68|184.62|186.61|187.5|188.99|186.43|183.99|183.26|179.75|177|176.06|178.09|181.46|180.52|181.32|182.27|183.47|186.32|186.23|183.56|183.94|187.4|186.34|186.52|184.66|180.02|182.5|181.14|182.61|184.74|187.11|187.88|187.89|191.86|189.78|191.43|194.44|195.35|194.46|193.04|193.56|191.59|189.21|186.21|184.52|184.12|184.51|185.7||188.39|187.94|188.56|189.52|187.88|186.3|185.16|187.08|186.01|186.95|186.58|185.98|186.49|187.8|189.51|190.67|188.74|189.24|187.65|189.6|189.21|190.51|192.9|193.48|194.13|195.19
00046|16336|/equities/idexx-laboratorie|NASDAQ100/SnP500/R1000GROWTH||492.74|487.78|483.39|477.89|483.73|486||477.49|477.23|476.4|487.2|493.96|488.61|491.08|491.49|495.73|495.96||503.6|504.33|504|506.12|514.28|506.2|508.26|497.51|497.84|495.84|491.06|492.43|496.95|499.77|498.35|505.4||516.5|516.1|517.94|518.44|530.07|543.45|540.94|548.53|521.11|503.02|509.82|500.82|487.07|483.68|476.87|480.6|475.82|468.04|492.76|505.34|499.3|489.24|494.26|493.8|479.57|476.35|477.79|478.24|489.57|491.29|497.79|503.1|504.14|519.81|514.7|519.54|518.1|524.04|521.67|532.41||539.93|539.57|530.6|529.71|530.72|532.09|529.5|534.42|529.81|529.77|535.58|540.18|546.84|548.31|561.41|563.22|557.46|558.32|571.28|576.87|575.23|571.68|575.07|569.87|576.29|571.31|554.77|551.21||555.54|568.83|560.56|555.66|565.56|572.21|573.61|572.31|567|572.12|527.14|527.28|515.08|521.03|532.06|524.98|522.44|520.21|531.52|531.43|523.82|525.28|515.48|520||535.29|558.71|554.24|553.04|543.96|537.36|538.5|535.06|547.69||555.05|557.02|557.11|556.01||554.04|552.61|539.8|545.7|539.98|541.07|554.18|557.56|545.04|536.12|531.35|523.08|521.56|518.95|516.61|482.6|465.82|466.74|470.8|479.63|478.18||478.33|477.71|472.93|463.69|466.64|460.56|454.25|432.39|428.73|418.75|427.73|422.47|423.02|429.3|419.44|395.35|399.47|396.39|391.37|397.43|412.68|430.77|427.72|427|425.68|425.32|436.09|429.55|426.18|428.31|445.88|450.7|442.25|445.98|430.52|433.21|425.21|430.95|437.27|436.98|436.86|432.42|437.24|435.69|438.65|455.35|457.38|450.27|450.69|462.08|458.29|470.12|471.51|465.79|477.21|487.96|496.01||511.29|511.41|510.81|511.49|493.08|492.68|486.02|503.03|488.35|481.97|483.73|486.42|499.55|509.37|507.7|505.51|507.49|518.75|509.76|508.34|504.08|507.77|519.18|532.3|554.73|552.78
00047|13081|/equities/illumina,-inc.|NASDAQ100/SnP500/R1000GROWTH||116.09|118|113.17|106.68|107.84|108.52||105.28|105.51|105.5|104.38|106.46|105.68|109.84|107.135|105.512|105.201||105.0553|105.9979|105.5995|106.1437|105.4537|109.4188|106.7268|110.4975|111.4839|103.7822|99.1854|100.4585|101.3429|98.2038|98.8938|102.0717||103.4809|102.8686|104.3653|104.5791|105.4731|107.9416|111.2361|111.7706|112.3246|109.5937|107.4168|108.2137|107.5043|109.6423|115.6288|114.6084|120.4977|121.1683|119.5842|121.2169|118.8359|117.6405|119.4092|120.9545|116.863|114.1225|113.4033|114.9582|114.3751|117.7474|123.4909|127.0187|127.4755|129.8079|126.455|124.1518|122.4511|124.1421|124.9001|128.9818||133.4522|134.7739|130.0314|130.2841|133.3745|133.5786|129.4386|129.4094|126.4745|124.1324|124.4919|129.0401|128.9721|135.1432|131.6155|132.1694|131.3239|130.8866|133.8215|136.5427|135.8915|137.0092|135.8235|133.1121|129.2539|131.7321|132.5679|136.1054||139.3707|141.9558|136.7759|129.9731|136.0179|133.9576|139.293|138.914|140.809|138.224|140.1482|141.6351|138.982|143.054|142.5875|136.669|138.739|137.0383|136.7856|134.9683|132.0528|130.459|129.7981|131.3336||134.152|137.0383|136.669|135.8041|129.8953|126.8049|127.7281|126.6688|133.7341||135.3182|138.1268|138.5155|136.6787||136.0568|136.2803|133.0441|135.6|125.4638|123.5201|127.7865|123.1022|114.3266|114.3266|109.7589|113.8309|110.7794|108.6122|111.1195|106.6977|99.0785|98.7092|93.8209|91.9841|95.5702||95.0065|93.2669|94.8607|91.6634|92.5186|97.3486|94.7441|90.1765|95.5993|103.9668|107.582|111.275|109.6617|113.6268|109.0981|103.6558|106.3381|104.8317|106.1437|108.4858|110.721|112.8299|116.105|116.2702|116.6006|120.9447|128.1558|127.6796|125.4735|126.7272|134.0353|134.8808|133.909|136.0762|135.5028|134.4241|130.148|132.597|133.4134|128.6222|129.5455|125.2791|127.7087|128.7097|129.5746|134.4532|136.5718|138.3989|142.0335|146.2513|146.5234|146.193|150.3913|153.8996|154.3758|155.4837|154.9395||163.7152|160.5664|161.3828|157.3691|153.7441|153.6275|155.1047|159.3225|158.3506|162.6947|162.5101|164.9299|164.7647|171.0622|170.207|175.3966|179.9059|179.2937|180.9166|181.9468|182.3841|180.1197|184.2209|183.9585|186.7379|187.0197
00048|16360|/equities/incyte-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||63.66|62.29|60.73|60.7|58.17|57.33||57.66|59.02|60.87|60.62|61.35|61.75|63.1|63.75|63.22|62.36||61.44|62.69|62.11|62.69|59.94|59.48|59.4|59.16|58.41|59.03|58.57|58.8|57.79|57.3|56.92|57.25||57.31|57.45|58.2|57.4|57.19|57.1|56.86|57.05|57.05|57.6|53.06|53.5|53.51|54.37|54.08|53.76|53.09|52.94|52.05|52.56|51.68|51.18|51.74|51.65|51.92|52.35|52.82|52.72|53.22|53.43|53.85|54.92|55|55.3|55.05|55.24|54.99|55.31|55.83|56.64||56.97|57.12|56.55|57.48|56.98|57.72|58.24|58.33|57.34|58.37|58.54|58.92|59.33|60.79|60.02|59.03|59.26|58.9|59.72|59.05|58.36|59.98|61|60.53|60.59|60.91|60.33|58.82||57.96|58.97|57.89|59.34|57.84|57.66|57.36|57.34|59.63|58.06|58.35|59.16|58.77|59.28|60.47|60.64|60.92|60.84|61.87|61.5|61.49|61.18|61.48|61.34||62.74|63.11|64.14|64.38|65.82|65.26|66.59|65.51|65.45||62.79|62.73|62.68|62.55||62.85|61.69|60.76|61.9|60.62|62.3|63.84|64.19|61.86|57.04|54.7|55.18|55.42|54.82|54.96|54.02|54.34|53.39|52.7|52.87|53.74||53.4|53.23|54.71|54.27|53.99|54.98|54.57|53.12|52.44|52.52|54.06|54.72|54.57|54.85|53.97|54.37|53.93|52.16|52.54|54.27|54.25|54.95|55.1|55.13|55.64|56.82|57.19|57.63|57.61|56.57|56.96|57.24|56.68|57.33|58.81|58.16|58.56|58.06|57.77|58.61|59.11|59.28|58.75|58.1|58.81|60.37|60.6|59.51|62.55|63.48|63.1|64.23|64.41|63.98|63.45|63.19|63.28||64.69|64.53|65.25|64.59|64.83|63.86|64.23|64.65|64.79|64.88|64.04|64.21|64.73|65.41|65.24|65.93|65.51|65.42|64.53|64.91|63.63|64.98|65.68|63.69|63.72|63.09
00049|251|/equities/intel-corp|NASDAQ100/DOW/SnP500/R1000VALUE||34.49|33.5|34.87|34.59|33.99|32.02||31.23|31.07|30.84|30.97|30.59|30.54|30.74|30.57|31.09|30.62||30.63|30.98|30.45|30.46|30.76|30.92|30.91|30.74|30.42|30.78|30.03|30.29|30.85|30.19|30.13|31.06||30.72|30.08|31.42|31.74|32.1|31.83|32.03|31.27|31.05|30.51|29.85|30.09|30|30.68|30.97|30.9|30.51|30.37|30.47|31.36|31.88|35.11|34.5|34.28|34.41|34.2|35.04|35.68|36.26|36.31|35.69|37.63|37.2|38.33|37.98|38.71|39.73|40.33|43.94|44.52||44.17|43.77|41.99|41.83|42.57|42.42|42.2|42.05|42.71|42.64|42.75|43.23|45.24|44.86|44|46.15|44.51|43.16|45.61|43.82|43.05|41.99|42.73|42.99|42.99|42.98|43.47|44.52||43.51|44.05|44.19|43.16|44.03|43.31|42.5|42.78|42.74|42.77|42.6|43.36|43.08|42.92|43.84|43.65|49.55|49.09|48.89|48.22|48.15|46.74|46.06|47.06||47.12|47.64|47.47|48.05|48.45|46.89|46.87|47.05|47.8||50.25|50.39|50.76|50.5||48|47.08|45.76|46.66|45.69|46.16|45.18|44.57|44.04|44.54|42.7|42.15|41.27|41.92|42.35|43.74|44.7|44.94|44.23|44.08|43.96||43.67|43.64|44.74|43.81|43.35|40.61|39.41|38.23|38.86|37.8|37.92|38.77|37.95|38.14|37.7|37.29|36.5|35.69|35.54|32.52|32.83|34.59|33.85|34.92|35.67|35.64|36.06|36.56|35.97|36.84|36.88|36.43|36.06|36.19|35.89|35.93|35.69|35.46|35.55|35.18|34.61|33.83|34.29|34.18|34.65|34.69|36.34|37.99|37.88|38.67|38.71|38.86|38.59|38.01|38.18|36.98|36.71||36.61|35.14|34.53|34.31|33.62|33.25|32.59|33.98|32.89|33.14|32.75|32.58|33.53|34.77|35.68|34.89|34.68|34.28|35.02|35.23|35.14|34.87|34.39|35.8|35.77|36.83
00050|6448|/equities/intuit|NASDAQ100/SnP500/R1000GROWTH||641.95|629.41|632.84|650.42|659.58|668.75||659.9|656.22|650.77|657.21|651.44|637.48|630.47|623.88|632.15|616.08||609.68|602.52|595.7|594.62|592.22|566.7|567.24|573.9|572.65|574.27|572.06|567.22|576.44|562.97|598.28|600.02||606.99|662.26|670.27|667.82|670.15|661.18|653.37|655.13|635.42|627.19|632.31|626.86|632.43|641.15|634.64|629.27|614.04|615.2|625.62|638.39|636.55|626.39|635.49|630.88|609.77|605.17|608.38|613.21|611.49|612.12|621.11|627.71|628.36|644.09|645.28|635.74|621.28|623|626.59|639.84||650|648.74|640.05|639.09|643.74|651.29|639.65|634.55|630.39|625.52|650.04|655.07|662.64|650.87|651.73|649.34|650.28|639.73|668.41|666.52|662.89|659.16|669.36|663.84|659.81|657.92|638.27|645.91||655.74|664.28|657.13|638.29|656.99|658.16|653.07|643.17|635.3|640.6|639.58|632.86|631.33|647.72|652.88|641.36|641.49|636.18|635.82|630.61|622.18|611.36|599.84|603.83||611.8|608.71|608.7|605.18|598.38|589.02|586.82|591.14|603.76||625.03|628.02|629.12|624.85||624.07|620.99|615.71|621.46|618.43|608.51|601.18|610.22|594.18|586.66|573.9|571.49|566.23|571.78|570.47|574.32|571.46|577.23|565.07|561.23|564.07||564.23|562.18|564.5|560.16|556.95|555.54|555.52|532.18|528.89|514.54|522.38|513.91|500.5|498.51|500.35|489.17|494.95|487.5|479.52|479.45|483.03|505.82|504.03|506.81|521.52|527.42|538.78|540.9|533.05|543.41|541.58|540.11|534.91|533.3|516.3|517.46|507.48|517.8|510.94|512.24|508.24|503.19|508.31|508.57|504.37|523.59|529.19|535.01|538.08|547.6|541.95|546|549.3|550.56|553.61|550.95|550.58||549.6|541.81|540.58|536.49|518.87|519.05|498.5|500.86|487.9|488.26|485.96|486.45|495.65|497.18|505.8|497.77|501.47|496.7|500.81|505.26|496.98|496.98|498.05|508.5|511.7|511.84
00051|6393|/equities/intuitive-surgical-inc|NASDAQ100/SnP500/R1000GROWTH||444.16|443.5|444.74|442.3|444.53|443.76||434.81|438.81|436.24|444.85|445.11|442.56|442.31|429.04|432.56|432.55||435|430|425.78|422.9|428.1|418.78|418.38|417.61|418.15|417.24|406.61|403.86|402.12|403.39|398.4|401.03||404.85|398.39|400.9|402.11|400.03|398.82|396.43|399.39|384.19|380.88|386.7|385.45|380.37|388.65|383.05|381.36|377.65|371.7|370.62|374.14|375.33|373.12|375.01|377.08|368.93|366.34|372.63|374.17|378.55|377.36|384.8|392.26|388.46|390.96|386.93|388.39|378.92|383.42|382.36|394.87||399.09|400.1|397.63|391.71|394.07|391.96|390.37|390.53|392.62|396.28|384.31|382.99|389.4|378.9|391.85|392.68|388.16|387.32|400.59|397.9|385.6|386.59|386.46|388.27|389.77|389.08|380.23|377.64||378.63|380.17|381.76|378.89|382.13|388.22|386.94|391.375|389.69|383.94|383.77|383.83|378.22|377.29|379.16|374.76|374.97|370.07|371.41|375.81|374.82|371.93|358.88|362.33||363.71|362.31|364.45|330.56|328.86|322.5|323.27|322.13|330.98||337.36|338.39|337.47|337.39||336.26|333.45|325.43|335.72|328.42|324.35|326.18|328.96|320.71|315.43|310.42|311.56|310.26|309.52|311.84|315.2|310.84|310.76|310.95|314.98|318.01||315.8|311.82|311.34|305.28|303.95|293.22|291.62|282.48|277.49|272.4|277.93|278.69|277.26|278.52|277.89|270.46|262.22|258.49|258.98|259.51|266.61|277.39|272.59|266.91|273.45|275.52|275.37|274.16|273.15|266.12|281.79|297.83|294.49|295.68|290.09|290.28|288.04|294.98|292.29|296.15|291.43|290.74|293.25|288.2|284.35|291.96|299.65|298.17|295.54|303.74|302.7|301.55|302.35|298.22|297.22|307.84|307.68||310.41|312.68|318.58|310.39|301.48|297.55|285.64|290.39|287.16|286.67|285.95|290.08|299.32|306.62|305.08|304.49|304.67|304.1|302.87|309.24|309.31|311.28|313.87|323.95|324.4|326.53
00052|102911|/equities/jd.com-inc-adr|NASDAQ100/MSCI_EEM/EMCONSGROWTH||28.15|28.63|26.76|26.82|26.47|26.76||26.87|26.09|25.79|25.84|26.26|27.51|27.57|28.36|28.1|28.68||29.05|29.24|28.77|29.4|29.56|29.41|29.59|29.33|29.77|30.59|30.07|29.9|29.62|30.21|29.32|29.89||30.27|31.2|32.68|33.29|34.75|35.27|34.27|33.62|33.35|33.78|32.2|32.37|31.95|32.13|32.71|32.87|32.64|29.27|28.89|29.89|30.34|28.59|28.27|27.55|26.99|25.51|25.46|25.15|25.06|25.42|25.39|26.99|26.67|26.7|25.94|26.02|26.12|27.27|27.81|27.76||27.39|27.23|26.36|26.8|26.5|27.05|28.14|27.59|27.85|27.45|27.05|28.01|27.37|26.07|24.75|23.99|24.91|21.44|21.88|23|22.62|22.81|24.08|23.7|23.9|23.96|23.79|23.23||24.22|23.56|23.14|22.13|22.89|22.38|22.05|23.05|24.11|22.39|21.78|22.22|22.55|22.75|23.46|23.86|23.93|23.6|23.22|21.66|22.29|22.02|22.42|23.58||24.7|25.39|25.28|25.32|25.96|26.68|27.16|27.47|27.2||28.89|28.51|27.75|27.61||27.59|27.98|26.43|27.6|26.64|27.41|26.24|25.29|25.18|25.6|26.45|26.93|26.6|26.12|26.59|27.16|27.43|27.44|28.16|28.34|28.76||28.31|28.08|28.55|27.61|28.08|28.59|26.71|25.75|25.76|25.75|26.45|26.82|27.11|26.94|25.81|25.33|25.42|25.94|25.65|25.92|25.12|25.25|24.8|24.38|25.07|25.88|26.65|27.64|27.05|27.83|30.34|30.27|29.23|29.61|28.65|28.39|28.46|29.07|29.13|28.55|28.95|29.03|29.78|30.41|29.81|30.35|30.64|31.12|31.57|31.72|31.69|31.73|31.92|32.4|32.34|33.79|34.26||34.1|33.21|33.97|34.5|33.81|32.96|33.02|33.81|33.28|33.22|33.11|34.76|34.88|35.97|36.76|36.46|38.49|37.67|38.05|38.91|39.09|39.56|38.25|40.04|41.31|40.53
00053|10548|/equities/dr-pepper-snapple|NASDAQ100/SnP500/R1000VALUE||32.62|32.43|31.95|31.95|32.29|32.66||32.72|32.78|32.84|33.4|34.12|34.36|34.41|34.67|34.38|34.21||34.49|34.69|34.04|34.06|33.61|33.83|34.16|34.63|34.51|34.78|34.82|34.37|34.25|33.9|33.66|33.71||34.19|33.98|34.27|33.96|33.68|33.75|34.14|33.81|34.17|34.12|34.03|33.99|33.7|33.81|33.56|33.83|33.56|33.34|33.7|33.7|33.72|33.84|32.34|31.76|31.76|31.5|31.13|30.88|30.44|30.43|30.22|30.82|30.65|31.01|30.8|30.77|30.68|31.01|30.92|31.23||30.67|30.59|30.73|30.48|29.8|29.58|29.71|29.31|29.51|28.88|29|28.9|29.29|29.3|29.14|28.96|29.2|29.09|29.1|29.28|29.91|30.03|29.5|29.5|30.19|30.37|31.6|31.23||30.97|31.09|31.1|30.92|31.32|31.15|31.49|31.26|31.11|31.04|31.65|31.98|31.44|31.8|32.01|31.98|31.59|31.14|31.74|31.5|31.89|31.8|31.74|31.83||31.91|31.95|31.77|31.98|31.81|31.97|32.37|32.59|33.37||33.32|33.35|33.11|33.05||32.83|32.52|32.28|32.54|32.4|31.97|32.21|33.24|32.67|32.76|32.11|32.36|32.19|32.03|32.23|32.17|31.57|31.73|32.24|32.55|32.62||32.41|31.91|31.78|31.73|31.78|31.89|31.88|31.28|30.97|30.9|31.05|31|30.97|31.12|30.86|30.46|30.33|30.02|29.87|29.51|29.1|29.11|28.33|28.65|28.45|28.79|28.78|28.51|28.11|27.9|29.29|30.29|29.74|30.07|30.21|31.7|31.09|31.21|31.57|31.46|31.67|32.16|32.48|33.12|33.33|33.77|33.41|33.65|33.3|33.67|33.13|33.26|33.53|33.36|33.31|33.2|33.05||33.55|33.65|33.77|33.9|33.7|33.28|33.43|33.65|33.45|33.63|33.75|33.67|33.85|33.47|33.74|33.8|33.4|33.62|33.43|33.82|33.6|33.93|34.46|34.13|34.01|33.92
00054|6462|/equities/kla-tencor-corp|NASDAQ100/SnP500/R1000GROWTH||857.72|852.43|892.35|874.9|866.55|855.21||853.33|839.11|827.79|824.51|814.87|813.3|818.04|793.98|816.55|829.59||863.31|848.88|824.84|830.03|827.81|798.16|794.38|768.97|779.26|784.97|750.56|754.15|759.53|770.13|772.36|786.14||779.06|765.1|771.71|765.14|772.8|747.68|749.48|759.72|729.92|714.15|718.27|710.67|717.15|714.38|718.38|696.59|682.05|666.04|689.29|713.93|706.26|672.95|656.54|648.21|633.64|628.16|644.22|658.98|693.31|678.49|680.78|700.61|687.12|696.83|690.82|682.84|672.75|697.53|693.93|710.88||698.57|696.87|688.42|699.73|710.56|713.13|695.95|681.06|690.7|683.9|692.33|688.71|698.4|685.38|699.21|723.26|715.46|705.87|717.81|717.57|682.3|673|677.58|683.82|668.82|683.77|651.92|651.77||661.35|652.38|653.84|641.07|648.05|649.8|618.49|608.9|601.62|614.88|604.32|599.1|594.04|595.35|600.08|599.37|641.69|638.45|619.33|623.1|612.99|590|562.5|566.81||560.61|562.14|556.09|556.34|562.36|544.31|546.44|552.59|560.39||581.3|586.27|591.47|591.37||582.65|580.45|563.3|578.11|576.73|585.13|582.42|570.7|561.05|559.21|534.43|541.23|528.61|537.23|539.59|549|544.62|544.07|547.14|556.95|555.64||554.17|550.69|557.75|544.54|545.39|545.4|545.44|528.25|534.25|506.39|511.16|503.12|498.86|499.62|489.34|476.53|469.7|459.54|457.93|458.24|454.84|470.26|462.56|462.44|465.05|479.4|486.35|491.21|486.81|501.11|482.63|474.14|466.77|468.05|461.08|461.05|451.84|460.63|458.66|458.09|445.56|445.16|455.39|451.82|446.92|452.18|457.31|456.51|454.22|479.9|483.6|485.8|494.16|497.73|497.18|513.47|512.55||507.02|501.87|498.3|497.88|486.49|481.73|476.4|494.32|486.72|490.71|477.96|472.95|474|483.53|490.89|478.98|496.29|494.46|498.64|506.44|496.47|502.33|499.57|514.28|513.95|511.01
00055|270|/equities/kraft-foods-inc|NASDAQ100/SnP500/R1000VALUE||32.07|32.18|31.92|31.93|32.1|32.09||32.09|32|31.86|32.22|32.27|32.32|32.8|33.21|32.95|32.64||32.67|32.92|32.38|32.54|32.92|33.65|33.55|34.39|34.57|34.67|35.63|35.1|35.37|34.65|34.66|35.05||35.85|35.8|36.38|35.92|35.78|36|36.07|35.85|36.19|36.49|36.24|35.71|35.89|35.81|35.74|36.35|36.72|36.28|38.61|38.65|38.16|38.37|38.57|38.07|38.15|37.78|37.11|36.9|36.59|36.31|35.94|36.58|36.82|37.16|37.05|37.06|37.25|37.37|37.39|37.06||36.9|36.53|36.37|36.18|35.85|35.6|35.35|35.27|34.92|34.37|34.32|34.53|34.6|34.98|34.84|34.5|35.35|35.13|35.04|35.13|35.28|35.54|35.8|35.96|36.05|36.41|36.39|35.62||34.81|34.97|34.16|36.13|36.36|35.97|36.47|36.4|37.21|37.22|37.65|37.76|37.13|37.35|37.31|37.21|37.26|36.82|37.15|36.76|37.08|37.01|37.79|37.61||37.68|37.58|37.89|38.55|38.25|37.94|37.78|38.08|38.12||36.98|36.74|36.52|36.5||36.36|35.96|35.75|36.49|36.71|36.59|37|37.66|37.26|36.78|36.23|36.5|36.2|35.84|35.82|35.52|35.11|35.08|35.12|34.89|34.94||34.68|34.15|33.79|33.66|33.81|33.56|33.58|33.24|32.89|32.95|33.17|33.09|33.29|33.27|33.51|32.2|31.46|31.62|31.44|31.86|32.08|31.71|31.12|31.31|31.45|31.73|31.51|31.58|31.43|30.81|32.44|32.47|32.49|32.03|32.32|33.28|33.11|33.09|33.64|33.75|34.03|34.5|34.32|34.16|34.49|34.02|33.94|33.42|33.45|33.77|33.19|33.56|33.63|32.96|32.68|32.57|32.55||32.58|33.09|33.67|33.76|33.84|33.85|33.52|33.49|33.3|33.48|33.66|33.49|33.56|33.76|34.24|34.55|34.39|34.52|34.46|35|35.28|35.57|36.32|35.88|36.18|36.16
00056|6445|/equities/lam-research-corp|NASDAQ100/SnP500/R1000GROWTH||1069.8199|1059.9399|1127.3|1112.55|1101.61|1087.8||1082.74|1072.8199|1060.63|1064.85|1055.83|1055.76|1052.9|1024.42|1050.35|1061.3101||1089.58|1071.7|1035.98|1038.5|1037.63|999.75|1003.07|962.72|962.19|971.72|922.73|935.63|932.44|950.7|953.24|971.26||970.57|958.13|965.77|964|942.04|912.07|942.9|947.75|912.54|903.79|915.42|907.54|913.28|914.91|924.54|908.53|883.68|868.1|894.41|928.81|925.37|901.47|884.89|887.42|868.07|870.25|888.92|912.26|963.23|946.17|957.04|983.48|961.64|973.34|967.26|968.58|951.63|978.37|967.33|981.79||971.57|965.67|967.23|971.46|977.9|982.57|949.08|931.05|925.28|910.09|925.68|926.71|950.83|931.2|956.65|994.57|981.86|963.1|977.52|981.53|938.25|922.67|930.73|938.76|928.5|944.36|901.93|900.44||926.03|913.78|915.7|892.59|908|911.58|864.36|848.54|834.62|851.32|838.7|832.21|825.17|835.79|845.8|839.04|865.6|848.16|830.39|833.54|826.32|785.65|752.9|761.14||759.67|760.2|749.69|752.02|757.16|732.4|731.08|736.93|749.3||783.26|789.67|794.93|795.71||779.99|776.92|754.93|781.01|769.92|773.5|767.21|734.65|731.24|735.59|703.17|708.03|694.87|697.14|710.06|722.08|715.92|713.99|710.39|722.45|717.5||717.46|707.37|719.15|700.34|700.44|697.9|694.92|673.43|685.43|650.26|647.58|641.26|639.05|634.08|623.28|606.66|588.22|583.5|584.02|585.13|583.34|604.02|599.58|600.35|601.95|642.24|649.95|650.7|645.12|654.96|641.73|634.38|627.69|628.11|625.83|632.38|618.11|630.88|626.77|627.52|613.92|606|620.585|619.11|610.39|618.86|625.15|635.65|623.11|656.43|658.66|652.7|663.68|668.88|676.7|696.24|700.77||701.96|702.4|686.53|684.65|666.32|660.27|655.93|678.09|666.82|669.24|652.94|648.56|646.29|655.83|667.2|651.97|686.39|686.05|696|705.36|690.46|693.36|685.88|715.9|718.49|721.26
00057|32383|/equities/lululemon-athletica|NASDAQ100/R1000GROWTH||291.06|289.2|288.08|289.87|294.03|298.14||300.32|301.67|302.36|298.7|308.3|304.81|309.07|312.28|311.82|310.77||313.23|312.91|306.01|307.49|309.81|318.04|318.26|317.86|323.03|308.27|306.78|306.62|311.99|302.9|298.54|295.25||303.005|299.735|299.63|322.98|327.07|334.95|338.28|346.85|352.35|347.16|352.96|352.95|345.61|349.85|350.24|355.15|350.8|354.4|360.6|363.96|364.7|360|364.59|364.68|361.79|352.47|347.51|344.86|338.98|334.76|336.13|349.92|350.25|358.8|360.46|356.87|357.56|374.01|378.06|385.2||390.65|389.46|386.14|388.9|403.19|478.84|469.05|467.27|459.57|464.94|470.01|465.55|465.28|457.76|460.39|457.28|448.54|446.06|450.79|458.5|467.09|464.14|467.84|468.25|457.89|455.26|443.46|444.6||449.6|458.98|460.71|456.23|466.08|470.24|472.98|457.75|456.54|456.73|462.4|461.94|453.82|481.4|481.99|478.03|474.3|474.84|477|481.89|484.02|477.45|468.4|470.73||479.94|485.48|484.1|485.71|491.48|491.1|496|498.02|505.38||511.29|509.22|508.81|506.32||510|511.03|505.15|506.86|501.63|491.46|489.3|504.5|503.65|502.74|489.64|464.67|460.67|456.93|460.76|466.61|446.8|438.35|427.73|435.67|431.76||428.63|430.37|428.58|422.44|420.28|432.19|430.33|416.98|413.67|406.58|409.64|413.69|407.95|407.93|403.5|395.29|393.48|391.75|386.82|388.62|396.7|403.37|402.46|395.82|396.19|405.61|412.94|416.64|377.69|373.94|373.36|373.03|372.64|367.22|360.36|370.1|368.34|382.86|385.61|379|379.14|380.66|384.33|388.05|383.9|391.88|384.45|382.81|389.93|388.74|388.97|388.12|397.44|396.36|398.99|399|401.81||404.19|381.26|376.73|374.73|365.84|365.59|360.22|377.71|379.42|384.9|381.29|376.3|381.16|383.18|385.02|381.13|384.55|382.33|380.7|382.5|378.2|384|376.65|381.21|378.53|377.96
00058|8136|/equities/marriott-intl|NASDAQ100/SnP500/R1000GROWTH||242.82|239.79|242.52|237.52|239.86|240.98||240.17|239.98|239.51|241.77|242.25|241.51|244.83|245.66|243.53|243.98||243.05|244.7|239.45|240.47|236.56|232.64|232.76|231.1|232.03|232.77|230.51|228.38|231.17|228.96|228.46|234.14||236.59|232.06|236.16|238.28|240.33|237.73|238.96|236|235.87|237.5|240.46|237.54|235.35|235.99|236.82|234.59|235.56|233.86|236.13|240.49|240.84|241.94|244.06|239.69|237.41|236|236.3|238.46|245.62|248.41|251.06|258.55|254.35|254.94|254.68|253.93|248.89|250.59|247.74|251.33||252.31|253.56|252.18|252.11|255.16|255.27|254.05|249.82|248.52|244.07|248|251.41|250.69|248.47|250.28|246.91|247.1|247.88|247.42|250|249.87|248.99|249.03|249.22|251.48|249.31|243.35|242.94||241.63|240.49|235.39|234.94|248.84|247.02|249.58|247.94|244.76|244.23|245.12|243.67|239.73|243.19|242.13|241.6|242.52|237.87|237.1|237.38|233.67|232.68|227.7|226.34||225.5|226.98|226.77|226.48|228.23|222.42|220.02|219.04|221.84||225.51|224.08|224.44|223.45||222.62|221.84|216.72|221.39|222.12|221.14|220.09|218.07|216.87|216.48|209.4|208.03|204.78|202.71|209.61|209.28|202.7|202.48|204.66|207.51|208.93||209.95|207.19|206.96|205.77|203.68|201.17|202.36|197.71|197.6|194.39|192.58|194.5|191.16|191.3|185.7|188.8|188.56|188.09|185.265|186.45|188.43|190.14|188.64|187.97|192.31|194.4|197.51|197.04|192.93|197.8|198.27|198.46|194.43|195.98|194.77|194.82|190.39|193.75|196.56|199.55|193.88|191.76|192.93|194.36|195.17|199.86|198.54|200.68|203.16|204.21|200.23|203.8|204.16|205.45|199.87|202.42|201.03||205.82|203.51|205.35|206.15|202.53|199.79|198.79|203.25|203.95|199.81|202.09|202.33|206.48|206|206.84|208.51|208.39|206.12|206.46|204.7|202.98|200.85|203.51|204.74|201.81|199.61
00059|6520|/equities/marvell-technology-group-ltd|NASDAQ100/R1000VALUE||73.59|72.18|74.88|73.84|74.91|72.08||72.2|71.6|71|69.9|68.73|68.27|68.26|67.77|71.89|73.24||73.14|71.82|73.27|72.87|73.36|70.4|69.47|67.99|68.1|69.8|66.38|68.21|68.81|76.85|75.78|78.33||76.68|75.02|73.68|73.3|74.47|71.92|73.08|70.15|68.02|69.02|68.47|67.68|68.11|68.68|69.82|68.51|66.67|63.82|65.91|68.75|69.62|67.48|64.85|63.86|62.88|62.13|65.24|66.48|68.28|67.88|70.16|71.53|71.43|73.34|71.92|72.65|70.88|73.03|73.59|73.2||70.88|72.31|68.26|66.12|66.54|66.59|65.54|65.06|67.2|66.87|66.08|67.63|71.77|72.36|75.42|85.09|81.37|78.73|79.35|77.61|71.66|67.54|69.13|68.62|67.58|69.87|65.52|65.04||66.29|67.44|68.96|68.13|70.42|68.83|71.02|69.37|67.08|67.02|67.53|66.87|67.7|68.83|70.14|68.04|70|72.28|70.6|70.11|71.08|68.21|65.36|65.52||65.68|65.87|63.43|63.47|64.11|59.92|58.07|56.76|58.17||60.31|61.3|61.26|61.15||60.25|60.25|57.54|59.66|59.72|59.59|59.29|57.21|54.26|54.48|52.88|52.19|50.43|50.7|52.01|52.8|55.73|56.1|55.58|55.9|56.03||55.5|54.68|56.38|55.58|54.66|57.17|57.03|53.45|54.62|52.49|51.58|51.18|51.24|51.36|48.9|47.7|47.22|46.83|47.26|46.63|47.55|49.49|49.02|49.47|50.69|51.47|53.17|53.66|52.62|54.62|55.14|55.05|54.27|54.53|53.1|53.31|52.56|54.59|54.13|54|52.55|51.71|52.63|52.3|51.84|52.94|54.09|54.78|54.49|55.84|55.6|55.65|56.32|55.74|56.58|56.71|57.89||57.95|58.25|57.34|56.12|55.17|53.5|57.29|61.5|59.59|60.03|57.59|57.56|57.37|59.12|59.57|57.09|58.93|59.94|61.96|63.55|62.69|62.35|62.11|65.93|65.13|64.91
00060|961621|/equities/match-group-inc|NASDAQ100/R1000GROWTH||32.28|31.55|30.85|30.94|30.2|29.42||29.52|29.45|29.34|30.38|30.45|30.32|30.24|30.8|31.01|30.29||30.47|30.54|31.55|31.605|31.05|31.71|31.85|32.02|32.7|31.44|31.08|31.02|30.63|29.96|29.54|29.35||29.4|29.48|29.61|30.03|30.38|31.21|31.36|31.36|31.94|30.96|30.69|30.58|29.82|31.51|32.24|31.93|31.29|31.15|30.82|31.53|31.89|31.69|31.94|31.69|31.96|32.18|32.22|32.28|31.73|31.96|32.68|33.81|33.47|35.11|34.05|33.71|33.72|35.77|35.22|35.91||36.28|35.88|35.67|35.34|35.75|35.69|36.01|35.71|35.13|33.55|33.32|33.29|33.54|34.1|33.9|34.11|33.84|34.58|35.06|35.91|36.04|35.91|37.32|36.62|36.86|36.12|36.21|36.15||37.59|37.65|36.35|35.62|36.99|35.42|35.03|34.82|36.04|35.46|37.42|38.25|38.38|37.73|38.38|37.96|38.05|36.94|36.55|36.22|36.06|36.37|35.83|36.67||36.88|37.64|38.78|39.04|37.89|36.68|36.365|35.86|36.41||36.5|36.73|35.81|35.38||35.2|35.14|34.18|34.68|34.02|34.3|34.53|33.45|32.02|32.28|32.1|32.24|32.85|32.32|32.85|33.4|32.38|32.48|32.51|31.65|32.03||32.07|31.84|32.59|32.43|31.58|31.98|30.77|29.12|29.7|28.89|29.84|29.99|28.45|29.44|29.18|29.29|34.6|34.04|33.98|34.92|34.94|36.88|35.31|35.52|36.2|35.5|36.43|36.39|35.54|37.39|38.32|37.77|37.42|37.3|36.84|37.99|38.15|38.11|39.175|39.48|39.98|40.905|41.5|41.26|41.03|41.58|42.42|42.81|44.15|44.04|42.51|43.3|43.53|44.05|44.48|45.26|45.98||46.46|46.87|46.2|44.79|44.25|43.79|44.62|45.41|44.82|44.39|44.4|44.56|44.8|45.53|45.07|44.96|45.38|45.72|44.79|43.44|43.83|46.16|45.75|46.15|46.51|45.6
00061|16599|/equities/mercadolibre|NASDAQ100/EMCONSGROWTH||1761.22|1708.65|1703.39|1722.05|1683.75|1658.96||1591.4399|1596.48|1597.6|1643.4|1660.89|1678.96|1642.28|1582.86|1600.05|1585.03||1573.4|1559.23|1582.14|1580.53|1599.34|1580|1601.88|1600.16|1621.09|1604.9|1630.65|1693.14|1725.58|1699.95|1709.86|1708||1693.5699|1707.4|1736.78|1772.0699|1787.73|1749.17|1739.15|1718.5|1683.91|1677.34|1693.97|1695.4|1716.78|1688.6899|1653.85|1630.5601|1505.99|1456.51|1458.7|1438.36|1406|1363.83|1370|1395|1368.23|1356.4301|1370.25|1397.86|1397.88|1415.88|1444.14|1507.5601|1478|1495.01|1488.58|1501.72|1487.8101|1504.98|1512.51|1528.95||1511.96|1522.65|1537.46|1550.0699|1571.99|1555.6899|1528.84|1519.4399|1509.05|1499.51|1561.27|1550.62|1545.5601|1547.3199|1512.5|1529.9399|1525.59|1527.29|1560.08|1612.75|1595.3|1579.49|1607.4399|1610.13|1629.3199|1817.98|1737.77|1740.01||1768.78|1771.83|1746.37|1706.24|1733.23|1742.26|1732.83|1713.87|1710.39|1774.75|1772.9|1748.28|1711.8101|1735.3|1777.4301|1795.8|1738.8|1762.7|1759.91|1756.3|1726.1899|1661.98|1635.28|1672.67||1658.58|1591.6801|1598.16|1573.34|1575.6|1538.83|1519.38|1500|1529.16||1571.54|1581.6|1590.88|1576.64||1589.08|1598.33|1597.4399|1629.99|1619.5699|1606.1899|1603.51|1612.16|1616.92|1614.7|1577.98|1590.9399|1569.25|1584.6|1599.63|1652.01|1620.46|1610.58|1589.09|1599.21|1535.5||1525|1495.48|1481.99|1448|1469.55|1442.55|1430.51|1378.29|1374.39|1341.38|1367.34|1382.72|1374.77|1387.79|1319.5|1300.01|1240.74|1226.24|1200.45|1175|1190.98|1221.99|1180.13|1169.67|1179.96|1211.7|1240.65|1226.2|1223.5|1229.96|1243.95|1258.3101|1238.38|1237.53|1214.38|1231.5601|1228.28|1259.41|1267.88|1274.14|1256.52|1268.62|1290.53|1276.96|1293.28|1326.34|1342.64|1383.73|1396.66|1383.4301|1397.46|1399.14|1422.9301|1428.1899|1436.35|1425.97|1435.05||1421.64|1372.36|1343.13|1304.66|1249.46|1237.84|1215.3101|1258.87|1242.73|1228.51|1199.59|1196.5601|1247.4399|1286.04|1296.52|1330|1387.0601|1312.66|1328.36|1358.8101|1296.16|1323.11|1164.8101|1210.4|1238.05|1225.02
00062|26490|/equities/facebook-inc|NASDAQ100/DOW/SnP500/R1000GROWTH||498.78|512.7|534.69|530|529.32|539.91||509.96|509.5|504.68|504.22|519.56|513.12|510.6|498.91|494.78|501.7||499.49|506.63|504.16|504.1|508.84|507.47|502.6|492.96|493.76|495.06|476.99|477.49|466.83|467.05|474.36|479.92||478.22|465.78|467.78|464.63|468.84|471.91|473.23|481.54|471.85|468.01|476.2|475.42|472.6|468.24|465.68|451.96|441.68|439.19|430.17|432.62|443.29|441.38|493.5|496.1|481.73|481.07|501.8|494.17|499.76|500.23|511.9|523.16|519.83|516.9|519.25|527.34|510.92|506.74|497.37|491.35||485.58|493.86|495.89|503.02|509.58|507.76|505.52|496.24|496.98|484.1|491.83|495.57|499.75|483.59|505.95|512.19|496.09|490.22|498.19|502.3|490.13|484.02|487.05|481.74|484.03|486.13|468.03|471.75||473.32|484.03|473.28|460.12|468.9|468.11|470|469.59|454.72|459.41|474.99|394.78|390.14|400.06|401.02|394.14|393.18|390.7|385.2|381.78|383.45|376.13|368.37|367.46||374.49|369.67|370.47|357.43|358.66|351.95|347.12|344.47|346.29||353.96|358.32|357.83|354.83||353.39|354.09|349.28|350.36|344.62|334.92|333.17|334.74|334.22|325.28|332.75|326.59|317.45|318.29|320.02|324.82|327.15|332.2|338.99|334.7|338.23||341.49|336.98|339.97|335.04|334.19|332.71|336.31|329.19|328.77|320.55|319.78|318.82|315.8|314.6|310.87|311.85|301.27|302.66|296.73|288.35|299.53|312.55|314.01|308.65|312.81|316.97|324|321.15|314.69|324.16|327.82|321.84|318.36|315.43|304.79|305.58|300.94|306.82|300.21|303.96|297.74|298.96|300.83|299.08|295.73|299.67|305.07|302.55|300.31|311.72|305.06|301.66|307.56|297.89|298.67|299.17|300.15||296.38|295.89|295.1|297.99|290.26|285.5|286.75|294.24|287.6|289.9|283.25|285.09|294.29|301.95|306.19|301.64|305.74|305.21|312.64|316.56|310.73|313.19|314.31|322.71|318.6|325.48
00063|6391|/equities/microchip-technology-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||92.61|92.09|95.98|92.34|93.26|92.14||93.58|92.06|91.59|91.5|89.43|90.05|89.15|89.18|91.58|89.02||93.45|91.02|91.35|92.81|94.52|93.53|94.3|92.85|93.36|94.3|94|95.62|97.23|96.33|95.56|98.82||98.23|98.14|99.49|95.78|96.46|94.33|94.24|95.36|93.86|92.54|91.5|91.48|91.99|92.06|93.76|91.36|89.46|88.79|91.98|93.18|93.6|92.21|90.68|86.19|83.53|81.68|84.21|85.07|85.93|85.7|85.64|89.28|88.09|91.67|89.15|87.57|86.26|88.14|87.98|89.74||89.71|89.19|86.24|87.65|88.04|88.87|88.34|87.28|88.08|88.64|88.98|90.54|91.97|90.57|88.84|93.34|87.81|85.64|86.92|87|84.14|82.18|82.94|82.9|82.84|83.9|83.48|82.4||81.61|82.51|80.58|80.67|83.95|85.44|84.35|83.31|83.25|85.46|84.29|85.65|85.18|85.96|87.23|86.92|89.65|90.56|91.99|90.74|89.44|86.16|83.34|85.16||85.41|85.7|85.44|85.34|85.64|83.99|83.4|84.57|86.56||90.18|90.84|91.12|91.31||90.19|89.88|88.55|91.39|91.31|92.2|92.96|89.86|89.23|88.91|86.08|85.81|83.62|83.55|84.49|84.66|83.44|82.98|81.82|81.76|83.26||82.46|82.51|84.71|83.53|82.16|82.5|81.28|76.62|77.56|73.7|75.36|75.31|75.12|76.43|73.6|71.04|71.29|70.66|72.26|72.76|71.38|76.03|74.39|75.36|76.79|77.99|78.91|78.95|77.46|80.51|81.23|80.78|79.43|79.54|77.35|77.77|76.75|78.37|78.05|78.61|76.5|76.05|77.43|77.08|76.09|76.72|77.78|77.95|77.63|80.03|78.67|78.37|79.46|78.78|79.1|81.06|81.56||82.29|81.84|81.99|81.97|80.29|79.37|77.76|80.59|80.23|80.52|79.41|79.1|79.77|80.89|83.04|81.77|83.31|84.06|84.53|84.81|83.46|89.52|90.27|93.35|93.94|93.1
00064|8092|/equities/micron-tech|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||133.55|130.23|136.39|131.14|130.69|131.6||136.82|132.59|131.52|131.53|132.23|142.36|141.12|139.01|139.54|144.19||153.45|147.83|141.36|143.14|140.75|135.07|134.82|130.94|130.07|133.71|126.64|128.17|125|126.29|131.58|132.67||129.49|126.27|126.28|127.5|129|125.29|127.89|127.81|124.81|123|121.24|117.81|119.32|119.21|120.13|114.7|112.33|109.7|112.96|114.36|114.84|111.58|111.78|112.46|109.12|106.77|111.93|116.33|121.77|121.37|122.52|127.51|122.2|122.63|122.95|123.58|124.09|128.01|122.75|124.3||117.89|119.25|118.8|117.13|110.21|109.85|96.25|94|93.78|93.25|91.43|94.16|97.42|94.51|97.62|98.98|95.56|94.47|95.77|95.15|90.61|89.71|91.85|89.46|86|85.91|81.49|80.71||79.5|81.63|81.83|81.53|85.7|85.56|84.88|85.17|84.6|86.98|86.48|85.61|85.75|86.16|89.07|88.05|89.2|88.08|87.53|89.24|87.51|84.82|83.28|84.61||82.39|83.39|82.38|83.33|84.95|83.45|82.71|82.26|82.34||85.34|86|86.66|87.06||86.49|85.48|78.69|82.17|81.56|81.41|82.19|79.79|78.16|77.79|74.96|73.65|73.13|73.69|74.29|75.93|76.12|76.69|76.12|77.51|76.87||77.1|76.71|78.62|77.56|76.67|77.14|77.17|74.78|75.36|73.57|72.28|72.8|72.92|72.58|70.44|69.4|66.87|66.07|65.65|64.53|66.5|68.07|66.88|67.22|67.53|69.14|69|69.08|69.21|69.75|70.21|69.07|69.48|69.96|69.05|68.11|67.83|67.96|68.03|65.2|68.21|67.94|68.58|68.88|67.9|69.68|70.71|70.5|69.88|71.79|70.85|70.31|70.03|70.18|69.87|70.41|70.29||70.39|69.94|68.09|66.68|65.31|63.72|63.69|65.19|63.41|63.96|63.59|63.56|64.22|65.33|68.28|64.37|65.44|66.7|67.65|69.38|69.91|69.18|68.17|70.76|71.39|71.2
00065|252|/equities/microsoft-corp|NASDAQ100/DOW/SnP500/R1000GROWTH||453.55|454.7|466.25|459.54|466.24|467.56||460.77|459.28|456.73|446.95|452.85|452.16|450.95|447.67|449.78|445.7||446.34|448.37|442.57|441.58|441.06|432.68|427.87|423.85|424.52|424.01|416.07|413.52|415.13|414.67|429.17|430.32||430.16|427|430.52|429.04|425.34|420.21|420.99|423.08|416.56|413.72|414.74|412.32|410.54|409.34|413.54|406.66|397.84|394.94|389.33|402.25|406.32|399.04|409.06|407.57|400.96|399.12|404.27|411.84|414.58|413.64|421.9|427.93|423.26|426.28|424.59|425.52|417.88|420.45|421.44|424.57||420.72|421.43|421.65|422.86|428.74|429.37|425.23|421.41|417.32|416.42|425.22|415.1|415.28|404.52|406.22|409.14|402.09|402.65|414.92|415.5|413.64|407.72|407.48|407.54|410.34|411.65|402.18|402.79||404.06|406.56|409.49|406.32|415.26|420.55|414.11|414.05|405.49|405.65|411.22|403.78|397.58|408.59|409.72|403.93|404.87|402.56|398.9|396.51|398.67|393.87|389.47|390.27||388.47|384.63|382.77|375.79|374.69|367.75|367.94|370.6|370.87||376.04|375.28|374.07|374.66||374.58|373.54|370.62|373.26|372.65|370.73|365.93|374.37|374.38|371.3|374.23|370.95|368.8|372.52|369.14|374.51|378.91|378.85|382.7|378.61|377.43||377.85|373.07|377.44|369.85|376.17|369.67|370.27|366.68|369.67|360.69|363.2|360.53|356.53|352.8|348.32|346.07|338.11|337.31|329.81|327.89|340.67|330.53|329.32|326.67|331.32|330.11|332.06|332.64|327.73|331.16|332.42|328.39|329.82|327.26|319.36|318.955|313.39|321.8|315.75|313.64|312.79|312.14|317.54|317.01|319.53|320.77|328.65|329.06|330.22|338.7|336.06|331.77|337.94|334.27|329.91|332.88|333.55||328.66|327.76|328.79|328.41|323.7|322.98|319.97|327|322.46|321.88|316.48|316.88|320.4|321.86|324.04|321.01|322.93|322.23|326.05|330.11|327.78|326.66|327.5|336.34|335.92|338.37
00066|1114321|/equities/moderna|NASDAQ100/R1000GROWTH||121.46|122.82|117.44|116.07|116.45|118.32||115.95|117.07|115.95|118.72|121.18|122.45|137.6|137|133.4|134.4||133.27|137.9|140.03|145.23|147.72|148.39|148.59|151.01|154.69|154.84|145.4|147.82|142.55|151.49|147.92|153.2||166.61|164.01|163.33|143.69|141.01|132.9|132.68|129.06|128.32|125.67|117.31|122.69|121.89|121.07|122.13|125|125.59|111.46|110.31|111.62|107.97|106.18|108.85|107.89|104.46|101.41|102|103.44|103.79|103.86|105.14|107.01|107.14|111.6|105.09|102.88|102.27|101.21|103.61|105.6||106.56|110.59|107.41|110.38|105.43|104.09|103.08|105.11|104.26|103.85|103.46|106.51|110.43|111.98|103.03|99.48|98.1|95.56|96|95.06|92.24|97.48|96.2|94.02|96.46|99.44|87.59|86.99||88.37|91.14|85.95|85.37|89|87.41|93.66|99.3|100.03|95.49|97.5|99.02|101.05|102.47|104.84|101.81|102.81|101.11|101.92|99.7|99.7|99.07|100.35|102.16||105.95|106.795|109.46|110.18|115.44|111.12|108.66|108.58|112.5||99.45|98.79|100.73|97.33||94.89|91.16|86.19|89.09|85.42|86.01|85.87|78.6|78.04|82|80.32|79.95|80.6|78.28|79.87|79.83|77.7|79.01|78.18|77.72|78.52||78.17|77.14|78.96|76.44|76.55|76.35|74.1|70.21|70.05|69.51|71.34|73.66|72.07|77.53|71.23|76.2|75.96|74.07|71.91|75.98|76.76|79.76|78.64|80.4|82.37|86.01|86.33|91.94|98.3|100.78|102.76|104.43|101.84|103.88|102.97|104.26|103.08|103.31|103.29|100.27|99.44|98.12|98.17|99.99|100.23|103.53|106.74|104.14|114.59|112.81|108.59|105.24|105.8|107.64|108.35|108.24|109.36||112.56|113.07|116.62|115.99|113.83|111.93|112.65|115.46|116.24|111.08|101.62|106.24|98.92|96.41|100|101.49|100.28|101.82|99.74|101.2|108.19|109.95|110.22|113.94|117.66|118.66
00067|32372|/equities/mondelez-international-inc|NASDAQ100/SnP500/R1000VALUE||65.35|65.32|65.93|65.24|66.16|66.98||66.34|66.03|65.24|65.44|66.6|66.64|67.85|68.42|66.51|66.06||66.17|66.08|65.85|66.1|66.1|67.58|67.3|67.81|68.19|67.98|68.09|67.35|68.53|67.89|66.93|67.57||68.3|68.85|70.22|70.66|70.27|71.23|71.92|71.33|71.93|71.76|71.2|70.2|70.43|70.89|69.93|69.89|70.5|70.69|71.94|71.83|70.61|70.8|71.31|70.75|69.41|68.11|67.17|66.51|65.98|65.87|66.69|66.78|66.68|67.86|67.6|67.99|68.21|67.97|69.26|69.76||70|70.1|70.04|70.85|72.4|72.21|71.87|72.25|71.31|70.75|70.96|71.49|71.74|72.4|71.85|71|71.62|70.84|71.51|72.37|73.07|73.19|73.13|73.29|73.98|74.13|73.8|73.19||71.98|71.61|71.41|71.98|73.5|73.17|74.76|74.62|75.25|75.33|76.87|76.54|75.27|76.34|75.72|75.14|74.5|73.95|74.41|73.12|72.85|72.91|73.3|72.85||73.12|72.78|73.08|73.74|73.71|73.09|73.28|73.28|73.84||72.43|72.26|72.21|71.71||71.21|70.46|69.33|71.05|71.06|70.7|70.7|73.11|72.27|71.75|71.09|71.61|71.29|70.68|71.22|70.82|71.06|70.44|71.43|71.48|71.62||71.49|70.97|70.91|70.63|70.62|69.99|70.1|69.3|69.12|68.94|69.02|68.49|68.24|68.82|67.97|66.82|66.21|65.98|65.01|65.65|65.685|65.55|63.99|64.1|64.21|64.15|63.54|62.62|61.53|61.04|62.9|63.63|63.77|63.36|65.07|68.68|67.6|68.49|69.4|69.39|69.99|70.57|69.71|70.43|70.71|71.64|71.51|71.86|71.94|72.38|71.29|71.06|71.37|69.82|70|69.69|69.56||69.69|71.26|71.57|71.48|71.55|71.5|70.85|71.48|70.21|70.73|71.13|71.2|71.96|72.28|73.21|73.97|73.72|73.8|73.4|74.26|73.92|75.29|75.35|74.35|74.13|75.04
00068|6355|/equities/monster-beverage|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||50.83|50.28|49.85|49.8|50.18|49.75||49.16|49.34|49.9|49.95|50.57|50.46|50.14|49.49|49.09|48.68||48.42|49.13|48.03|48.72|49.77|51.16|51|52.69|52.45|52|52.19|51.89|51.92|51.24|52.13|51.65||52.7|52.64|53.1|53.38|53.58|54.11|54.09|54.24|54.48|54.72|55.46|55.2|54.3|54.67|54.22|55|53.39|53.54|53.45|54.13|53.37|53.15|54.33|53.73|53.6|53.14|53.46|54.25|54.69|54.11|55.01|54.73|54.81|55.75|55.65|55.9|55.75|55.95|56.9|57.74||59.28|59.2|59.32|59.09|59.5|59.88|60.14|60.54|60.79|60.45|60.3|60.85|59.82|59.16|59.18|59.38|58.31|57.89|58.5|58.79|59.1|55.85|56.11|55.72|55.29|55.11|55.14|55.4||55.02|56.17|55.87|56.16|55.93|55.66|56.49|56.46|56.34|55.12|55.35|55.94|55.02|55.31|55.59|55.44|55.14|55.07|55.57|56.32|57.18|57.25|57.11|58.17||59.05|58.63|58.91|58.74|57.96|57.54|57.71|57.48|58.59||57.61|57.42|57.34|56.79||56.01|55.38|54.36|55.58|55.3|55.09|55.56|56.55|55.8|55.26|53.92|54.3|54.3|54.26|55.17|55.22|55.15|54.71|55.28|54.72|55.17||55.22|54.8|54.82|54.79|55.1|55.42|55.68|55.54|55.28|55.08|55.66|55.98|56.14|55.56|52.66|51.65|51.1|50.68|49.9|50.06|50.08|50.05|50.3|49.98|50.4|49.84|49.79|48.67|47.72|47.54|49.6|50.4|49.64|49.97|50.09|52.33|50.67|52.54|52.95|53.16|53.12|54.29|54.65|54.52|54.75|55.76|56.01|56.27|56.14|56.87|56.52|56.15|56.78|56.37|56.64|56.28|55.96||56.55|57.41|58.15|58.49|57.71|57.34|57.03|57.91|57.35|57.42|57.36|57.25|58.3|58.21|59.01|58.18|58.1|57.51|57.41|58.49|55.11|57.98|57.63|57.71|57.49|58.15
00069|6439|/equities/netease.com|NASDAQ100/MSCI_EEM/EMCONSGROWTH||92.88|91.82|90.13|93.54|91.73|91.96||95.92|93.96|96.46|95.58|96.06|96.74|93.04|91.17|89.73|91.53||90.63|92.47|92.54|92.23|92.92|92.69|94.16|93.9|93.9|94.15|88.68|88.31|89.03|90.66|89.56|91.19||90.48|94.74|98.36|98.9|104.73|104.97|104.21|98.76|98.64|99.49|98.53|98.49|96.63|96.93|101.86|103.02|98.95|94.02|93.47|96.63|95.99|94.12|94.02|93.07|94.88|93.51|92.5|89.94|90.42|92.17|92.15|97.15|99.5|100.62|96.97|96.8|96.07|96.75|96.85|98.71||103.47|103.69|104.16|103.52|105.52|106.84|107.41|105.5|105.76|106.93|107.53|109.93|108.92|107.51|105.93|105.86|103.58|105.94|108.88|110.49|107.92|112.28|113.14|107.48|108.65|108.84|106.89|107.64||107.76|107.79|107.57|104.6|108.05|106.62|104.69|106.34|107.365|100.67|98.83|100.9|97.64|97.56|99.29|102.26|103.5|100.22|98.04|90.9|91.7|89.44|88.37|89.55||91.06|90.42|88.96|89.44|90.11|91.19|95.87|96.21|92.47||93.16|89.3|87.63|92.2||87.635|104.41|102.06|103.22|102.91|102.89|104.44|106.93|106.67|105.02|104.54|104.76|102.56|102.73|104.18|109.38|113.48|113.62|114.21|114.3|115.41||116.76|116.48|118.47|117.14|112.35|115.08|114.28|115.13|113.88|112.97|112.12|111.82|111.56|112.72|109.76|108.35|106.92|107.85|106.78|105.08|104.91|106|100.87|100.62|102.75|104.05|103.77|106.14|105.5|107.22|108.78|106.42|104.08|100.94|99.23|99.17|98.82|99.69|100.16|98.57|98.93|100.16|100.82|101.84|96.8|98.33|101.32|101.43|101.5|101.76|101.12|101.56|101.41|98.4|97.94|100.22|101.4||104.45|103.48|104.04|104.91|103.53|98.76|98.59|102.64|101.86|100.4|98.29|101.44|101.53|102.67|103.02|103.06|107.25|107.4|106.95|108.2|108.53|108.87|106.81|109.67|108.74|108.5
00070|13063|/equities/netflix,-inc.|NASDAQ100/SnP500/R1000GROWTH||647.62|652.75|677.65|685.74|685.74|690.65||682.51|679.58|673.61|674.88|684.34|677.69|672.41|669.02|686.12|679.03||685.67|675.83|669.38|653.26|650.06|648.55|644.5|641.47|648.52|650.27|631.62|633.79|641.62|647.66|654.62|649||646.75|635.67|640.47|650.61|640.82|621.1|610.52|613.52|613.66|616.59|610.87|612.09|609.47|606|596.97|579.34|565.15|551.71|550.64|559.49|561.23|564.8|555.12|577.75|554.6|555.04|610.56|613.69|617.52|607.15|622.83|628.78|618.58|618.2|628.41|636.18|617.14|630.08|614.21|614.31||607.33|613.53|629.24|627.46|628.01|622.71|627.69|620.74|618.39|605.88|613.01|609.45|611.08|600.93|604.82|608.51|597.69|598.5|615.83|619.34|602.92|596.48|601.67|587.65|583.56|588.47|573.35|575.13||583.95|593.46|579.33|554.52|557.85|561.32|558.53|559.3|555.88|562.06|564.64|567.51|564.11|562.85|575.79|570.42|562|544.87|492.19|485.71|482.95|485.31|480.33|481.24||492.16|492.23|478.33|482.09|485.03|474.06|474.67|470.26|468.5||486.88|490.51|491.79|491.19||486.76|491.61|489.27|495.02|486.12|472.06|469.83|479.98|463|459.89|453.76|452|446.73|455.15|453.9|465.74|473.97|477.19|479|479.17|479.56||478|474.95|474.47|465.91|466.95|461.94|448.65|444.62|447.24|435.15|436.65|434.61|434.74|432.36|424.71|420.19|411.69|410.08|397.87|403.54|411.25|413.73|406.84|400.96|401.77|346.19|355.72|360.82|355.68|361.2|365.93|373.32|385.95|381.51|372.59|376.9|376.75|380.33|377.6|376.36|377.59|379.25|384.8|379.81|384.15|386.3|396.2|394.4|396.94|400.49|412.24|434.69|445.36|442.8|443.14|445.76|448.68||439.88|433.68|434.67|429.99|418.06|416.03|406.93|427.55|413.17|408.29|404.53|403|415.45|423.7|427.78|421.66|429.98|428.9|438.3|440.76|431.6|431|429.7|438.62|438.97|425.78
00071|6497|/equities/nvidia-corp|NASDAQ100/SnP500/R1000GROWTH||129.25|127.4|134.91|131.38|128.2|125.83||128.28|122.67|124.3|123.54|123.99|126.4|126.09|118.11|126.57|130.78||135.58|130.98|131.88|129.61|125.2|120.91|121.79|120.89|121|122.44|116.44|115|109.63|110.5|114.83|113.9||106.47|103.8|94.95|95.39|94.78|92.48|94.36|94.63|91.36|90.4|89.88|88.75|90.41|90.55|92.14|88.79|85.82|83.04|86.4|87.76|87.73|82.63|79.68|82.42|79.52|76.2|84.67|84.03|87.42|86|88.19|90.62|87.04|85.35|87.13|88.01|85.91|88.96|89.45|90.36||90.36|90.25|92.56|95|94.29|91.44|90.37|89.4|88.45|87.84|87.94|90.89|91.91|85.77|87.53|92.67|88.7|85.96|85.24|82.28|79.11|77.66|78.7|79.09|78.82|78.54|67.47|69.45||72.61|72.66|73.9|72.13|72.25|72.13|69.64|70.1|68.22|69.33|66.16|63.03|61.53|62.77|62.47|61.03|61.62|61.36|59.87|59.65|59.49|57.11|56.05|56.38||54.71|54.82|54.35|53.14|52.25|49.1|48|47.57|48.17||49.52|49.52|49.42|49.28||48.83|48.99|48.11|49.6|50.08|48.89|48.35|48.09|47.66|46.63|47.51|46.6|45.5|46.57|45.51|46.77|46.77|48.14|47.82|48.24|47.78||48.72|49.94|50.41|49.3|49.48|48.89|49.66|48.62|48.34|46.95|46.57|45.95|45.75|45.01|43.51|42.33|40.78|41.16|40.5|40.33|41.78|43.66|42.98|41.39|42.1|42.2|43.94|46.09|45.46|46.95|46.81|45.8|45.27|45.76|44.69|44.04|43.52|44.78|43.5|43.09|42.47|41.91|42.22|41.61|41.02|42.24|43.52|43.97|43.9|45.58|45.48|44.87|45.18|45.57|46.24|47.06|48.55||48.51|49.35|49.26|48.78|46.84|46.02|47.16|47.12|45.67|46.97|43.3|43.34|43.49|43.94|43.75|40.85|42.39|42.55|44.66|45.42|44.68|44.52|44.27|46.51|46.73|46.75
00072|13989|/equities/nxp-semiconductors|NASDAQ100/R1000GROWTH/R1000VALUE||280.19|274.47|282.37|274.91|277.22|273.54||272.29|272.04|265.67|269.09|265.01|268.17|269.92|267.27|271.03|264.68||271.4|271.26|268.85|275.47|282.99|277.93|276.85|271.89|272.01|275.7|266.3|269.94|272.1|271.43|273.83|279.63||277.17|272.72|278.83|274.42|273.57|267.72|269.61|272|267.66|263.93|261.73|260.8|260.21|258.65|259.63|257.85|254.26|249.43|256.19|247.13|242.7|238.08|235.04|225.61|218.66|215.12|219.35|226.92|230.68|230.11|233.61|244.33|241.08|251.83|244.92|241.01|239.17|243.88|240.77|246.28||247.77|245.44|239.06|240.34|244.33|246.11|241.27|236.38|236.62|237.54|243.73|250.98|257.46|253.29|252.03|259.04|251.25|248.46|254.3|257.51|249.73|243.98|245.73|243.79|238.85|239.5|235.32|231.35||232.16|234.49|233.96|232.07|236.68|233.55|227.83|221.37|223|221.02|214.99|213.01|210.57|215.17|217.47|215.12|219.41|221.69|223.93|218.84|218.36|211.61|205.48|208.99||209.11|211.49|211.29|211.71|212.17|205.72|207.76|216.08|221.18||229.68|231.07|232.1|231.95||228.95|229.25|222.9|229.38|229.33|232.93|232.68|221.33|219.13|220.55|215.55|211.7|205.92|205.83|206.28|205.68|204.08|204.33|200.03|199.66|200.12||199.58|200.44|203.34|200.94|200.8|200.75|194.89|184.84|186.67|180.33|183.35|185.8|182.8|181.55|177.59|172.52|172.43|170.18|179.13|179.56|175.94|183.61|182.35|185.76|187.93|193.2|197.72|199.78|194.5|202.36|203.46|201.75|198.12|199.02|195.45|198.19|195.2|200.19|199.92|200.53|196.7|194.99|198.12|196.79|194|194.96|199.14|199.29|197.38|202.69|200.4|199.5|203.5|203.05|204.01|207.79|207.57||209.96|205.72|205.88|205.16|199.23|196.2|193.82|201.1|199.66|201.62|196.57|194.53|196.74|201.74|207.25|204.2|211.98|214.37|216.89|218.73|213.7|215.95|216.4|223.48|222.98|223.31
00073|1006169|/equities/okta-inc|NASDAQ100/R1000GROWTH||96.08|93.25|92.79|94.64|98.05|96.35||93.79|93.61|94.55|93.61|92.37|88.3|88.9|88.35|86.91|86.52||87.54|89.78|89.76|88.24|89.29|89.14|89.11|87.42|87.69|88.51|86.62|88.5|88.68|88.81|96.36|96.15||97.16|98.74|100.87|101.38|102.63|102.96|100.74|99.27|97.89|98.4|97.42|98.12|97.54|98.56|99.25|96.55|95.48|93.35|92.98|93.16|92.29|92.93|93.76|94.37|93.24|92.03|93.71|93.8|95.01|94.23|98.26|100.8|99.45|101.23|101.01|101.5|99.42|102.16|102.64|103.49||104.62|104.92|104.43|105.65|106.13|104.76|105.5|105.36|105.88|106.1|107.7|109.66|107.72|108.31|110.3|111.49|108.9|106.99|109.26|108.49|107.3|87.3|86.91|86.32|83.24|82.3|81.18|83.66||88.86|89.44|87.6|83.4|85.93|87.85|84.68|83.56|81.86|82.14|82.78|84.9|82.65|85.38|87.16|84.77|84.51|85.06|86.21|84.55|81.28|81.22|81.85|82.66||83.79|83.78|83.95|83.99|83.86|82.46|83.37|83.87|87||90.53|91.33|90.6|91.72||89.36|89.04|85.27|86.68|84.35|83.17|81.06|78.64|76.99|73.535|72.01|72|73.98|72.69|72.5|73.63|67.05|70.77|72.61|70.28|73.25||71.93|71.02|72.06|70.22|69.62|70.41|70.18|68.23|67.77|66.3|67.45|68.45|67.76|69.88|67.99|68.73|67.41|65.76|67.08|67.7|67.42|71.91|69.42|75.57|85.46|85.395|86.17|86.51|83.08|84.6|87.97|85.02|83.5|80.42|76.98|78.01|78.84|80.72|81.51|81.46|80.7|79.63|80.19|80.68|81.13|83.53|82.04|83.16|84.31|86.03|87.44|87.59|90.08|87.38|87.68|87.5|87.17||86.16|83.51|73.57|71.86|72.12|72.23|71.37|73.51|71.38|72.94|71.725|70.71|72.37|72.26|72.26|71.4|72.08|69.95|71.48|73.12|72.56|72.94|72.34|76.19|76.86|73.98
00074|13074|/equities/oreilly-automotive|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||1040.11|1033.1801|1028.1899|1015.62|1022.79|1026.8199||1020.54|1037.0601|1016.32|1056.0601|1057.42|1050.85|1057.79|1083.52|1081.79|1080.5699||1056.65|1043.25|1007.31|995.78|1004.24|1000.03|975.14|978.7|982.42|976.86|970.3|956.61|963.26|963.64|957.9|957.51||986.96|975.87|991.44|995.59|995.33|1012.06|1005.98|1010.38|1006.77|1012.75|1019.33|1030.72|1020.34|1020.71|1016.09|1012.95|1006.23|1005.11|1013.26|1037.04|1043.9301|1054.13|1092.7|1092.35|1091.46|1090.9399|1101.0601|1094.8|1089.51|1069.27|1076.49|1083|1093.1|1095.74|1107.24|1117.5601|1099.63|1132.95|1140.21|1130.28||1128.88|1135.52|1134.78|1137.0699|1167.53|1162.9399|1145.29|1134.63|1113.83|1113.1801|1116.9|1101.4|1094.6|1086.13|1084.2|1089.4301|1081.65|1079.67|1077.98|1085.45|1087.42|1092.96|1081.75|1062.0699|1058.02|1054.8101|1039.77|1035.63||1051.05|1047.9|1049.3|1039.26|1026.39|1025.8199|1020.83|1067.02|1051.86|1055.62|1047.3101|1041.75|1023.05|1041.12|1030.01|1022.51|1024.04|1018.45|1025.3199|1035.9399|1028.1|1015.53|992.16|990.25||953.06|944.61|936.55|927.9|927.94|925.4|935.8|943.71|944.98||950.08|941.21|942.55|942.06||952.06|957.55|950.25|964.26|960.13|951.57|951.12|983.41|972.79|965.52|945.88|953.71|985.2|977.97|983.22|980.52|982.38|973.94|977.43|983.13|987.16||991.46|983.59|978.61|968.55|971.99|973.335|982.96|995.92|986.22|978.14|973.7|974.61|956.1|952.84|948.09|945.66|930.44|930.14|924.56|921.64|874.92|872|878.67|907.06|898.39|930.5|946.06|945.3|926.46|919.44|916.41|918.13|914.67|902.15|900.8|897.2|889.6|898.62|908.86|917.41|914.17|914.56|933.64|936.02|926.47|945.83|929.18|929.35|930.21|940.68|926.85|924.27|942.5|958.36|945.81|944.79|945.53||947.45|939.7|952.15|946.62|934.43|931.04|935.14|947.17|934.03|945.49|938|931.67|951.06|951.36|945.15|943.56|936.64|929.74|929.2|931.76|925.93|930.78|918.46|931.05|925.79|928.79
00075|6430|/equities/paccar-inc|NASDAQ100/SnP500/R1000VALUE||103.11|103.25|101.57|101.34|101.28|100.22||102|100.91|101.84|102.94|103.97|104.29|106.48|106.89|105.96|107.23||107.7|107.75|106.72|107.1|106.72|106|107.43|107.67|109.1|110.01|105.94|105.49|107.5|105.75|105.24|107.95||109.43|108.87|108.33|105.6|105.42|106|105.93|108.08|108.12|106.85|109.18|108.92|107.05|106.6|105.15|104.79|106.46|106.34|106.11|113.64|111.96|112.62|113.74|113.32|112.58|111.19|113.76|115.93|117.54|118.02|118.16|118.88|118.69|119.18|122.51|122.21|120.53|120.42|121.6|123.1||123.89|124.46|123.01|123.395|123.75|124.42|121.45|121|120.34|118.33|115.21|115.97|114.78|114.03|114.65|114.33|115.47|114.08|112.29|113.19|110.89|111.37|111.33|112.25|110.78|110.52|108.67|107.41||107.77|108.06|106.67|105.19|106.02|106.01|105.61|105.06|104.23|104.16|103.12|102.02|100.39|101.97|101.39|101.76|102.01|100.83|101.01|97.09|96.26|95.38|94.08|94.05||94.05|94.6|94.6|94.82|95.75|93.59|93.78|94.93|96.78||97.65|97.83|97.79|97.72||97.47|96.9|95.9|96.76|95.75|96.25|95.81|98.06|97.63|97.93|95.38|95.52|94.72|93.87|93.72|93.18|91.82|91.31|90.94|91.74|92||91.24|91.43|91.84|91.36|90.91|90.45|90.67|87.96|88.26|85.98|86.59|86.46|86.37|86.8|84.39|83.15|82.53|83.62|83.29|83.91|84.53|84.83|81.36|81.58|82.55|83.65|84.99|85.09|83.77|85.3|86.68|86.77|87.44|87.48|86.23|86.67|84.04|84.76|85.02|85.71|84.81|83.86|85.46|84.93|83.81|85.25|85.17|86.29|85.22|85.87|83.28|85.22|85.22|84.51|83.05|82.75|81.66||83.52|82.29|82.72|82.86|85.18|84.78|84.23|85.65|84.93|84.58|84.66|83.75|84.56|85.07|86|85.82|85.48|85.42|85.42|84.64|83.9|84.89|86.07|86.43|86.13|85.34
00076|6406|/equities/paychex-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||118.3|117.06|116.97|117.02|116.17|117.54||117.43|118.38|117|118.56|117.84|117.39|125.03|126.08|125.96|125.08||125.46|124.71|121.99|122.67|122.82|123.93|121.94|122.58|121.83|121.64|121.57|120.15|120.16|118.41|118.75|120.27||124.23|125.66|126.98|125.9|125.57|125.65|125.19|124.37|123.71|124.77|122.55|121.3|121.19|121.79|120.63|120.1|118.45|119.41|118.81|120.81|119.97|121.97|122.52|121.62|121.23|119.52|117.79|119.14|121.14|122.45|123|124.24|124.52|126.59|123.85|122.38|119.99|120.26|122.08|121.62||122.8|121.53|119.58|118.96|120.84|122.33|123|121.04|120.54|120.28|121.57|122.13|122.65|121.64|120.82|121.13|120.73|120.23|122.34|122.23|122.62|122.41|122.9|123.37|124.64|124.71|123.43|124.49||123.38|122.79|122.22|121.39|122.1|123.03|122.75|122.1|122.19|119.89|121.77|121.1|121.73|122.42|121.36|120.94|121.01|121.89|122.82|122.79|122.09|120.37|120.11|119.81||119.72|119.14|118.89|118.67|119.47|117.98|117.85|116.84|117.87||119.11|119.5|119.07|120.18||119.86|118.9|127.86|128.79|127.74|126.84|126.83|128.12|126.56|125.2|124.02|124.83|124.42|123.04|124.18|123.92|121.97|121.15|119.58|118.95|118.5||118.95|118.36|118.77|117.52|116.49|117.14|116.26|114.48|115.43|114.02|114.05|112.53|111.49|110.46|112.47|108.86|111.05|110.57|109.57|111.75|112.19|117.12|116.63|116|118.19|118.27|119.14|118.73|117.98|118.56|118.66|118.43|119.16|117.4|114.87|115.28|114.24|113.78|115.33|117.12|116.51|112.72|114.35|112.95|113.31|115.65|116.15|116.31|115.97|118.94|119.3|119.76|119.89|120.54|120.19|120.37|121.37||122.4|122.23|122.53|121.98|122.2|121.87|120.76|121.62|119.45|120.57|120.48|121|122.5|123.59|124.99|125.48|124.305|124.03|123.9|125.07|122.99|124.67|124.39|125.81|125.47|126.52
00077|956170|/equities/paypal-holdings-inc|NASDAQ100/SnP500/R1000GROWTH||60.27|59.99|58.9|59|59.09|59.76||59.64|58.97|57.81|58.03|58.37|58.26|59.33|59.49|60.61|59.8||59.12|60.13|60.635|61.54|63.43|64.77|67.09|67.3|67.02|63.53|63.33|63.46|62.99|62.51|61.05|62.17||61.64|61.58|62.19|64.1|64.77|64.48|64.1|63.9|64.58|63.95|62.93|64.45|63.81|65.92|65.61|65.7|66.98|66.14|67.92|66.99|65.96|64.1|64.84|64.43|63.19|62.31|62.1|63.26|63.43|63.51|64.59|65.8|65.88|67|66.34|65.15|64.54|65.34|64.66|65.03||66.99|66.57|66.67|66|64.77|66.14|65.05|63.01|64.23|62.85|63|62.45|60.03|60.08|59.01|58.5|58.12|58.27|59.98|60.54|60.34|60.25|60.16|59.33|59.16|58.35|57.48|58.63||59.14|59.7|58.87|58.26|60.09|58.91|56.13|63.24|63.71|61.54|62.42|62.02|61.35|63.68|63.76|61.78|60.71|63.02|64.78|63.74|65.82|62.09|59.89|58.45||61|61.35|60.96|61.05|61.74|60.12|58.45|58.63|61.46||61.41|63.08|62.68|62.56||61.84|62.06|61.74|63.01|61.47|61.26|61.87|61.73|58.89|59.04|58.94|58.48|59.53|57.92|59.85|59.65|57.61|57.97|58.47|56.39|55.76||56.34|55.4|56.99|56.54|56.82|58.25|56.68|54.39|54.77|54.28|55.08|54.63|54.62|56.1|55.06|51.66|51.8|51.05|50.39|51.75|51.49|54.24|53.45|53.39|54.81|55.8|57.16|57|55.75|56.355|58.07|57.72|57.96|57.77|57.48|58.57|57.3|58.56|58.46|58.18|57.34|58.93|58.86|57.88|58.62|60.86|62.19|62.94|64.21|64.44|62.84|62.81|61.93|60.98|61.65|62.8|63.74||63.57|62.51|63.42|62.5|61.67|61.19|60.71|61.76|60.98|59.51|59.42|58.6|59.68|59.47|63.27|61.54|62.79|62.02|63.19|64.42|62.75|64.18|73.2|75.53|75.82|73.98
00078|1152791|/equities/peloton-interactive-inc|NASDAQ100/R1000GROWTH||3.635|3.47|3.56|3.55|3.59|3.46||3.37|3.39|3.25|3.38|3.44|3.46|3.37|3.63|3.61|3.63||3.79|3.95|3.81|3.71|3.84|3.58|3.64|3.66|3.74|3.78|3.62|3.65|3.64|3.47|3.14|2.99||3.15|3.23|3.43|3.27|3.91|3.92|3.89|4.07|4.23|4.19|4.21|4.46|3.94|4.09|3.54|3.425|3.13|3.22|3.11|3.3|3.16|3.03|3.06|3.13|3.05|3.03|3.06|3.09|3.1|3.29|3.55|3.72|3.65|3.95|3.74|3.62|3.81|4.03|4.06|4.28||4.285|4.42|4.16|4.17|4.2|4.41|4.45|4.26|4.36|4.32|4.35|4.41|4.64|4.71|4.68|4.52|4.4|4.26|4.35|4.6|4.52|4.64|4.7|4.57|4.35|4.27|4.28|4.35||4.54|4.66|4.71|4.45|4.81|4.55|4.53|4.39|4.38|4.02|4.24|4.21|5.56|5.81|6.11|5.8|5.8|5.69|5.82|5.86|5.57|5.79|5.8|5.81||5.83|5.98|6.11|6.12|6.59|6.72|6.13|5.38|5.82||6.09|6.28|6.39|6.19||5.98|6.17|5.93|6.4|6.01|6.15|6.46|5.94|5.46|5.68|5.96|5.94|6.08|5.9|6.34|6.22|5.66|5.83|5.59|5.4|5.27||5.31|5.31|5.54|5.52|5.36|5.57|5.14|4.44|4.53|4.46|4.73|4.87|5.02|5.21|5.43|4.81|4.76|4.63|4.3|4.45|4.64|4.83|4.7|4.84|4.79|4.8|5.21|5.16|4.85|5.04|5.48|5.23|5.14|5.11|5.12|5.245|5.07|5.39|5.05|4.9|4.65|4.62|4.41|4.46|4.47|4.67|4.8|4.63|5.04|5.15|5.17|5.4|5.33|5.45|5.82|6.1|6.59||6.55|6.38|6.24|6.08|5.86|5.83|5.515|5.41|6.99|7.02|7.01|6.9|7.21|7.43|7.75|7.56|8.07|8.19|8.52|8.47|8.67|9.05|9.05|9.61|9.71|8.71
00079|8358|/equities/pepsico|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||166.38|163.95|163.59|161.9|162.12|164.39||162.6|163.58|162.89|164.93|166.26|166.74|167.35|168.08|167.28|166.68||166.48|166.14|163.81|163.33|163.83|165.07|165.9|171.04|173.2|173.49|173.89|171.23|172.9|170.48|171.15|173.38||177.99|179.27|182.09|181.08|180.31|182.19|183.11|179.46|179.87|180.9|179.79|178.06|177.41|178.02|175.82|176.15|175.45|175.15|175.91|176.14|175.58|176.68|177.41|171.22|176.46|174.13|172.27|169.48|167.5|166.95|168.1|168.36|168.95|170.61|169.58|169.14|169.65|169.68|171.44|172.98||175.01|173.57|172.73|172.6|172.02|172.45|171.86|171.8|171.26|164.66|164.78|165.3|164.54|164.73|163.05|163.11|163|162.04|165.37|164.59|165.34|167.03|168.16|168.26|169.6|168.25|168.83|168.65||166.32|167.86|167.52|168.88|170.61|167.67|173.85|171.47|171.42|170.92|170.97|171.7|168.53|169.62|168.15|167.86|166.56|165.6|167.64|165.11|165.78|167.17|166.44|166.17||167.27|166.13|166.92|167.17|169.11|168.94|171.47|172.95|172.91||169.84|169.39|169.4|168.86||167.68|166.97|165.69|167.95|168.91|167|168.25|172.01|168.47|167.82|165.68|167.46|167.51|167.94|169.14|168.69|168.29|167.16|168.86|168.32|169.37||169.22|167.8|166.52|166.76|167.71|167.25|168.11|167.77|166.92|166.16|167.39|167.18|166.7|166.79|166.83|164.87|163.28|162.28|159.62|161.41|162.35|162.19|160.08|160|160.56|162.03|160.37|161.08|160|158.08|162.62|164.4|161.36|160.29|160.1|168.91|167.7|169.17|169.44|169.5|169.57|172.52|174.33|175.27|175.38|178.38|178.32|179.38|179.84|181.23|179.68|178.27|178.93|176.27|176.4|174.73|174.16||175.32|177.92|181.08|180.93|180.25|179.42|177.18|178.12|175.7|177.05|178.18|178.45|181.21|181.35|183.62|184.04|183.75|183.98|184.44|186.89|184.6|187.12|188.31|186.82|187.46|190.31
00080|1089236|/equities/pinduoduo|NASDAQ100/MSCI_EEM/EMCONSGROWTH||142.42|139.24|138.07|137.72|134.68|136.19||137.34|133.88|132.98|132.95|131.94|138.23|140|141.53|143.86|144.14||144.18|148.3|148.98|151.07|151|146.93|148.48|143.9|143.83|142.8|145.88|146.92|149.78|152.03|151.27|149.72||157.57|153.63|147.09|145.45|146.77|146.19|143.38|141.3|138.69|140.52|136.27|136.38|139.16|137.65|138.64|140.18|137.54|124.49|125.18|126.82|129.31|125.79|127.55|128.02|124.14|113.49|113.7|113.43|113.52|114.29|115.5|121.13|119.7|121.1|117.62|117.87|117.47|119.52|118.24|119.16||116.25|116.66|120.1|119.87|122.99|122.3|132.17|127.68|128.71|123.74|123.2|122.36|118.16|111.89|110.34|117.14|116.64|121.33|122.12|126.85|124.54|125.01|128.33|126.48|127.69|131.63|129.76|131.3||135.26|135.32|132.01|129.04|131.57|127.48|126.655|128.78|125.78|121.14|124.59|126.59|126.87|125.28|130.15|141.77|144.43|144.5|140.9|141.37|143.64|142.06|142.15|143.16||148.63|151.33|149.19|150.48|147.55|146.53|147.74|148.95|145.64||146.31|145.35|144.45|145.22||144.48|146.72|146.43|150.09|148.41|148.35|146.41|146.41|147.18|143.01|138.96|140.29|141.99|143.46|142.83|145.27|147.44|141.73|139|117.72|118.7||117.44|117.34|118.78|115.15|113.05|114.42|111|109.23|109.04|108.33|109.65|109.37|107.13|106.42|101.31|102.93|101.42|104.26|108.28|107.58|107.49|108.34|104.19|102.78|104.07|105.33|104.85|105.32|106.1|106.9|110.07|109.55|106.96|105.64|98.36|98.16|97.9|99.67|98.07|95.61|95|93.93|96.69|95.93|92.17|94.48|98.35|99.81|99.46|99.07|98.26|98.88|97.4|95.34|96.61|101.59|101.06||103.29|98.97|98.14|93.22|80.76|79.91|78.27|77.92|77.49|78.06|76.98|79.66|79.02|78.84|81.45|81.55|84.72|83.48|83.72|85.6|87.52|88.81|84.01|90.09|89.82|89.35
00081|6376|/equities/qualcomm-inc|NASDAQ100/SnP500/R1000GROWTH||202.43|199.85|208.8|207.12|207.89|205.75||203.81|200.16|200.03|199.18|195.15|197.33|202.17|200.84|212.53|215.47||227.09|222.22|215.33|217.81|215.39|208.52|209.35|206.62|209.44|211.9|204.37|205.91|204.05|204.8|208.26|213.08||210.36|201.76|202.93|200.85|197.76|193.86|193.27|194.61|188.97|184.21|182.08|180.54|180.55|180.15|181.85|179.64|180.1|164.11|165.85|169.2|165.66|163.3|163.63|161.35|160.18|157.63|161.44|164.32|168.58|169.84|171.29|175.13|170.86|175.57|173.62|171.53|169.76|173.91|171.04|171.72||169.3|169.13|167.07|167.52|170.1|170.85|167.67|164.1|166.92|167.2|168.45|169.25|173.08|171.12|170.57|175.72|167.89|161.45|166.56|163.09|157.79|155.85|158.3|157.03|154.91|154.75|152.01|151.96||152.69|155.98|153.94|150.04|153.1|151|148.18|145.89|144.1|144.03|141.69|141.11|148.51|145.98|149.64|150.72|154.47|154.37|153.5|152.87|151.96|145.29|139.32|141.12||140.2|139.03|139.31|139.89|139.03|136.73|136.17|137.6|140.23||144.63|145.86|145.72|145.46||143.49|142.44|140.44|143.23|141.65|143.13|141.5|138.8|136.68|136.1|132.97|132.94|129.96|130.75|129.95|129.67|129.05|127.91|126.59|128.2|127.75||127.5|127.02|129.51|129.47|128.7|128.92|127.36|123.85|124.21|120.1|120.06|120.72|119.93|119.52|117.36|110.89|108.99|107.83|106.46|105.62|104.78|109.39|108.66|108.63|111.28|110.98|112.2|110.51|108.66|111.455|111.12|112.31|111.8|110.88|109.8|109.85|110.19|111.1|111.06|111.1|109.19|109.72|110.43|107.68|107.96|109.22|110.72|112.75|113.14|114.04|112.64|111.23|110.28|106.14|106.4|114.68|116.55||115.385|114.53|113.27|113.78|111.68|110.32|108.51|111.17|109.47|110.68|110.1|110.08|110.15|111.68|114.02|114.61|115.61|116.57|117.66|119.34|121.5|118.7|129.27|132.08|132.17|129.48
00082|32391|/equities/regeneron-phar.|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||1100.05|1080.27|1071.12|1054.03|1052.25|1034.23||1024.09|1044.66|1057.02|1051.03|1050.86|1069.16|1071.1899|1063.89|1053.14|1044.39||1039.11|1045.37|1036.52|1026.55|1027.67|1010.54|1001.73|1002.95|1000.79|1005.87|993.29|989.48|980.16|969.91|966.49|973.16||985.02|980.57|983.8|993.95|987.27|982.29|967.98|978.21|984.64|976.96|973.8|968|955.76|969.97|958.64|957|937.61|903.48|890.66|892.48|883.2|890.68|906.54|907.32|900.16|896.82|893.99|901.19|894.14|898.56|904.7|920.32|936.2|943.89|938.48|942.7|937.02|950.95|954.68|969.31||962.49|966.3|963.55|961.09|967.24|968.01|966.96|963.66|959.92|964.47|959.04|965.47|970.57|964.44|968.83|973.31|972.1|965.21|971.19|982.82|966.09|987.61|993.35|989.28|981.2|964.89|952.84|946.87||948.05|954.73|947.82|940.48|947.06|953.42|946.43|938.49|937.81|936.33|945.18|957.78|942.78|959.73|955.8|940.05|948.87|948.24|954.58|942.83|933.4|930|929.13|937.32||933.2|915.97|906.16|902.69|902.88|913.17|912.17|917.56|905||878.29|881.7|874.37|849.53||846.72|841.88|841.79|848.39|850.87|859.14|876|876.12|863.76|848.42|840.14|849.18|835.75|820.9|823.32|814.86|823.81|808.59|801.14|798.08|798.3||799.73|798.83|801.64|802.43|796.54|792.38|793.7|796.7|798.94|800.26|822.79|830.79|832.41|816.9|818.79|791.27|779.89|777.67|775.18|792.01|797.04|804.28|795.54|808.47|808.64|826.03|836.85|843.66|839.63|838.49|836.07|834.96|831.82|836.57|831.12|814.99|808.31|818.03|822.96|834.57|832.56|832.41|834.64|824.84|823.38|831.62|836.76|824.51|823.4|832.38|826.25|832.77|833.53|830.69|825.26|818.39|822.91||831.63|826.49|834.95|830.19|830.89|830.35|831.21|840.81|840.63|844.37|812.4|796.73|797.34|805.91|808.38|806.95|793.01|785.61|780.32|774.74|766.44|771.45|732.12|739.07|741.91|746.1
00083|6437|/equities/ross-stores-inc|NASDAQ100/SnP500/R1000GROWTH||151.73|150.8|148.03|146.83|146.69|145.55||144|144.4|145.24|145.32|146.08|148.74|148.46|149.25|149.29|147.37||148.69|150.38|145.93|145.65|144.39|144.58|144.76|144.275|144.15|144.34|140.94|141.22|139.76|139.84|139.1|137.64||142.13|131.86|131.51|132.3|131.52|132.33|134.34|133|132.86|133.6|133.48|134.87|132.76|131.58|132.48|130.84|127.68|127.82|129.55|131.06|133.61|132.15|132.61|133.09|133.77|133.34|131.8|132.79|133.83|133.65|135.99|139.94|138.29|139.92|140.27|139.53|139.71|141.52|143.68|145.09||146.76|147.19|144.57|144.59|145.37|147.19|146.98|146.43|144.31|145.12|146.02|147.09|146.49|145.87|145.74|146.02|148.12|149.17|149.96|149.63|148.96|150.45|149.62|147.84|148.03|146.9|144.82|144.45||144.08|144.39|144.49|144.94|145.41|145.87|146.06|143.25|142.16|142.75|143.68|143.11|140.28|142.51|142.94|141.76|140.81|138.73|138.88|138.23|137.63|137.47|135.6|137.08||136.58|136.77|135.96|135.9|135.81|134.5|135.27|134.77|137.68||138.39|138.2|137.41|137||136.42|135.88|134.61|135.87|135.04|133.94|134.59|137.77|135.45|135.29|132.08|131.66|132.43|132.24|132.65|132.14|130.38|129.2|130.3|131.09|131.09||130.98|130.72|129.43|128.82|120.15|123.97|124.8|122.36|123.33|122.37|122.79|123.16|122.14|121.25|118.32|115.98|115.97|114.7|112.79|114.29|115.54|115.81|114.41|115.66|116.26|117.24|118|116.39|112.04|113.2|113.67|113.1|113.07|112.38|111.72|111.99|111.91|114.47|112.95|111.81|108.92|109.55|109.67|111.66|113.13|114.95|116.3|117.67|118.17|117.8|116.82|118.4|118.39|119.36|119.42|119.95|120.61||121.7|121.81|121.65|121.02|119.93|119|118.86|121.88|117.79|119.16|118.72|113.06|115.23|114.01|114.12|113.39|113.88|113.03|113.18|113.46|112.59|112.59|111.77|113.99|114.64|114.61
00084|13076|/equities/seattle-genetics,|NASDAQ100/R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||228.74|228.9|221.6|218.98|218.33|215.8|215.83|213.13|212.72|213.21|213.52|214.16|214.42|214.45||213.07|214.17|211.85|212|212.91|212.07|213.95|213.2|213.72|212.94|213.77|213.95|214.24|215|214.79|214.37|212.81|214.15|214.6|215.68|216.64|217.45|216.87|215.5|214.97|214.85|215.34|214.91|214.03|214.46|214.5|214.39|214.5|213.52|213.79|213.75|212.51|211.74|212.15|212.24|212.55|216.16|215.52|213.7|206.39|206.99|208.31|207.17|208.4|206.5|205.94|207.35|208.13|204.43|204.9|206.1|207.18||207.91|206.07|206.85|206.96|206.26|199.81|197.76|195.64|194.28|193.3|192.74|192.9|193.35|194.2|194.3|194.68|195|194.85|194.65|193.65|193.465|193.5|192.98|192.45|191.78|192.11
00085|6427|/equities/sirius-satellite-radio-inc|NASDAQ100/R1000VALUE||3.71|3.61|3.51|3.43|3.25|3.71||3.53|3.1|2.88|2.83|2.73|2.7|2.66|2.69|2.93|2.9||2.77|2.65|2.61|2.54|2.635|2.56|2.53|2.56|2.59|2.57|2.59|2.77|2.82|2.74|2.74|2.76||2.75|2.73|2.8|2.89|2.99|3.01|3.05|3.04|3.17|3.14|3.03|3.06|3.08|3.13|3.18|3.12|3.05|3.05|2.94|3.17|3.02|3.02|3.16|3.16|3.13|3.09|3.06|3.1|3.15|3.18|3.21|3.34|3.34|3.45|3.38|3.49|3.55|3.57|3.69|3.83||3.88|3.9|3.86|3.89|3.88|3.88|3.87|3.99|4.03|4.05|4.08|4.14|4.11|4.17|4.16|4.18|4.19|4.17|4.17|4.27|4.42|4.43|4.69|4.73|4.76|4.73|4.68|4.73||4.8|4.8|4.81|4.77|5.03|4.9|4.99|5.07|5.11|5.14|5.17|5.23|5.09|5.11|5.28|5.34|5.37|5.42|5.44|5.42|5.42|5.36|5.26|5.17||5.21|5.24|5.37|5.4|5.48|5.46|5.43|5.44|5.49||5.47|5.53|5.48|5.5||5.47|5.48|5.23|5.45|5.23|5.4|5.69|5.43|5.3|5.02|4.64|4.71|4.49|4.51|4.56|4.88|4.68|4.7|4.75|4.83|4.93||4.9|4.85|5.14|5.08|5.13|5.19|4.89|4.67|4.63|4.69|4.68|4.71|4.71|4.95|4.65|4.5|4.28|4.18|4.12|4.23|4.36|4.44|4.48|4.47|4.56|4.6|4.72|4.84|4.85|4.59|4.59|4.47|4.42|4.32|4.37|4.45|4.29|4.31|4.52|4.68|4.07|3.88|4.01|4.03|4.1|4.12|4.18|4.1|3.99|4.32|4.15|4.28|4.23|4.26|4.21|4.29|4.28||4.5|4.4|4.58|4.28|4.1|4.04|4.01|4.13|4.27|4.4|4.49|4.5|4.62|4.71|4.7|4.75|4.84|4.88|4.82|4.81|4.83|4.98|4.96|4.98|5.1|5.11
00086|32378|/equities/skyworks-solutions-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||112.33|109.95|110.82|106.41|106.38|105.56||104.63|106.96|106.4|106.58|105.6|106.14|107.38|104.96|106.38|105.8||106.46|106.3|104.37|106.33|102.64|96.22|93.52|90.81|91.72|92.28|90.68|91.39|92.66|90.68|90.02|91.35||92.16|91.21|93.43|92.45|94.05|93.62|94.09|94.39|94.42|93.9|92.2|92.25|93.24|92.56|91.78|92.51|89.72|90.3|106.59|107.86|104.3|102.95|101.12|99.3|98.11|96.11|97.62|98.47|99.01|100.24|101.55|104.33|102.77|106.9|104.14|105.48|104.74|106.94|106.63|107.04||108.32|107.89|104.02|104.96|105.57|106.17|105.56|103.53|103.09|104.07|105.13|107.38|109.32|107.65|106.32|107.8|104.5|100.33|104.9|106.44|104.92|101.82|104.17|103.73|103.85|104.93|103.52|103.92||103.75|105.57|105.83|103.38|106.12|105.05|104.59|103.71|103.05|100.79|101.16|102.96|104.46|104.33|106.15|104.59|107.03|107.8|109.79|108.59|106.04|103.73|100.22|102.3||102.48|103.09|104.33|104.58|106.07|103.27|103.22|105.21|109.11||112.42|113.92|114.41|114.51||112.84|112.18|109.57|111.61|111.27|112.59|113.41|108.97|106.67|106.69|103.78|102.28|100.3|99.04|98.94|98.19|96.93|96|94.78|94.6|94.9||94.27|93.68|94.74|94.2|93.37|94.04|92.85|88.91|90.03|86.5|87.9|89.36|90|91.05|89.5|87.06|86.74|86.45|88.23|88.61|88.57|91.52|90.46|92.19|93.58|94.22|95.66|95.84|94.6|96.95|97.88|98.3|98.22|98.32|96.76|97.57|97.03|98.25|98.59|97.89|96.3|95.93|97.76|96.42|96.28|96.33|97.82|98.5|98.21|99.24|96.64|96.91|98.23|99.38|98.38|106.18|109.13||109.68|108.74|107.98|107.78|106.2|105.39|104.23|107.23|105.27|107.04|104.7|103.84|103.55|105.5|108.83|107.24|107.94|107.22|108.76|110.17|109.3|109.08|110.75|113.92|114.37|114.16
00087|31066|/equities/splunk-inc|NASDAQ100/R1000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||156.9|156.51|156.65|156.6|156.5|156.45|156.34|156.21|156.44|156.22|156.16|156.22|156.16|155.6|155.55|155.55|155.63|155.48|155.4||155.37|155.41|154.5|154.5|154.42|154.54|154.25|153.42|153.5|153.34|153.39|153.34|153.37|153.42|153.64|153.36|153.3|153.25|153.33|153.29|153.25|152.79|152.69|152.63||152.65|152.73|152.49|152.38|152.26|152.22|152.16|152.15|152.28||152.35|152.06|152.08|152.25||152.1|151.8|151.92|151.97|151.89|152.56|151.87|152.04|151.67|151.49|150.95|151.01|151.1|151.38|150.97|151.33|151.54|150.6|151.21|151.59|151.93||151.54|151.81|151.29|151.01|150.88|151.06|151.14|146.8|147|146.55|146.71|147.17|146.62|146.48|146.79|146.88|147.16|147.2|147.14|147.13|147.49|147.67|148.02|147.53|147.9|148.01|147.81|148.25|147.94|147.72|147.18|146.53|147.1|146.7|146.98|146.66|146|146.2|146.25|146.51|146.57|145.65|144.8|145.07|144.43|119.59|119.27|119.25|120.83|122.15|123.45|122.6|124.14|124.28|124.8|124.56|124.21||122.85|121.26|120.28|118.42|117.15|115.94|112.83|99.93|98.16|98.6|97.49|97.15|97.02|98.04|98.6|98.43|98.83|99.27|100.2|102.34|102.81|104.42|103.8|107.2|108.33|104.45
00088|6500|/equities/starbucks-corp|NASDAQ100/SnP500/R1000GROWTH||74.83|73.3|72.51|72.75|74.57|76.05||76.26|76.83|77.13|77.85|79.235|79.15|79.28|79.73|79.91|79.72||80.2|81.33|79.65|80.24|79.38|79.89|81.6|81.43|81.47|81.16|82.79|82.08|80.22|78.76|76.88|77.48||78.87|78.305|80.72|77.72|77.54|77.85|75.28|75.7|75.63|76.18|76.11|75.68|73.5|72.5|72.9|73.11|74.93|74.44|88.49|88.33|88.25|87.84|88.75|87.87|88.18|87.61|87.15|86.21|85.42|85.17|84.92|85.9|85.95|87.13|87.19|86.85|87.62|88.7|89.3|91.53||91.39|91.5|90.36|90.67|90.71|91.66|92.6|91.59|91.01|90.12|91.66|91.61|92.4|92.07|91.06|90.95|91.65|91.22|92.46|93.16|94.9|93|94.13|94.28|95.62|95.78|95.02|93.46||93.22|93.22|94.07|93.87|95.47|97.3|96.59|95.31|95.67|92.51|92.99|93.37|93.03|94.08|93.8|92.8|92.61|92.04|91.97|93.07|93.86|93.34|91.77|92.7||91.98|92.94|93.5|93.09|94.19|92.99|93.55|93.23|93.67||96.01|95.93|95.29|95.67||95.28|95.33|94.71|97.72|96.56|96.75|97.84|98.11|98.15|98.12|96.61|96.44|97.02|95.54|97.6|99.2|99.3|99.85|101.18|102.36|102.78||103.44|103.69|104.3|105.57|107.21|106.03|105.6|103.51|104.33|102.23|104.3|103.68|104.03|102.65|100.01|91.35|92.24|93.15|92.02|92.67|94|94.62|94.2|94.19|94.42|93.75|94.18|93.65|91.48|91.42|91.95|93.18|92.68|92.85|92.37|91.15|89.48|91.13|91.27|91.08|91.17|92|92.74|93.68|93.1|95.16|95.29|96.76|96.23|97.16|96.93|96.24|95.67|95.28|95.1|95.95|96.84||98|97.44|99.24|99.15|97.04|95.48|94.83|95.18|96.07|96.46|97.23|96.57|98.98|100.04|101.01|100.99|101.66|99.92|100.695|101.74|100.68|102.33|102.13|101.26|101.57|101.25
00089|39335|/equities/synopsys-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||614.05|608.74|619.56|607.94|615.49|621.3||606.99|609.66|601.75|595.06|595|598.52|600.14|595.6|605.53|610.18||620.31|612.72|590.21|586.54|590.89|579.91|576.18|571.45|573.85|588.14|561.73|561.18|560.8|564.73|580.21|587.94||587.4|586.3|573.13|571.53|574.38|566.73|569.27|580.2|559.63|557.39|556.71|549.88|550.49|549.61|545.54|536.94|523.38|522.18|530.59|544.76|543.66|530.11|527.52|527.5|515.49|510.71|519.71|527.58|541.09|543.91|557.16|561.97|561.23|568.99|576.36|575.45|567.11|578.87|569.82|576.89||571.5|573.35|584.32|584.32|594.2|602.01|589.78|584.71|560.63|550.03|559.31|561.2|576.72|565.32|571.29|583.35|575.97|565.26|594.32|591.35|573.73|570.28|574|575.7|575.65|580.9|543.57|547.98||552.91|557.83|562.73|548.53|568.93|575.3|570.69|554.28|542.43|559.14|552.05|540|533.35|543.18|539.9|528.13|536.68|540.46|548.9|541.71|517.31|494.34|507.87|509.68||494.4|498.46|505.18|501.87|499.98|484.81|490.18|492.4|498.97||514.91|517.41|518.1|520.25||524.46|559.96|551.72|558.65|559.69|556.27|551.45|568.09|567.06|556.02|535.93|534.15|527.49|535.71|531.2|545.96|543.23|552.46|543.73|543.53|542.69||541.03|540.38|541.52|534.78|533.45|529.32|538.32|522.88|518.83|505.17|506.16|499.02|489.94|487.94|478.64|475.38|469.44|460.94|457|453.54|455.26|468.03|467.82|467.64|482.37|485.73|492.05|491.96|489.67|496.23|494.95|490.11|479.92|473.26|459.75|461.32|450.72|463.82|458.97|460.71|446.71|444.35|447.83|446.85|444.27|453.28|460.02|460.01|451.93|466.15|466.86|454.36|461.82|459.14|458.09|465.69|466.85||460.45|458.89|457.28|451.57|443.68|442.24|435.86|448.24|436.39|436.47|426.02|424.1|428.21|436.74|434.85|428.46|431.39|428.96|435.99|444|441.42|440.12|441.18|453.51|451.8|450.9
00090|19694|/equities/metropcs-communications|NASDAQ100/R1000VALUE||179.54|178.81|180.52|179.05|179.17|179.24||178.46|179.98|179.08|176.18|177.42|176.31|177.63|177.95|176.73|176.44||177.61|177.38|175.99|175.11|173.79|178.4|180.69|179.82|179.77|180.27|177.91|173.08|174.96|170.7|168.88|167.31||166|164.97|165.5|164.36|163.9|164|163.58|162.68|162.41|163.35|164.2|164.68|162.83|162.19|162.37|164.6|164.91|165.47|164.17|164.25|163.96|164.05|164.18|163.25|162.36|162.33|160.85|160.09|159.79|159.82|160.05|160.69|160.38|161|160.9|161.11|161.61|163.26|162.08|162.67||163.22|162.01|161.1|161.115|160.61|160.93|161.16|160.74|161.15|161.81|162.86|164.09|163.68|164.76|163.99|164.39|167.42|165.9|163.34|163.37|163.3|163.8|164.62|163.91|164.34|163.55|164.05|162.05||160.41|161.57|161.42|161.48|161.76|162.19|160.93|161.78|161|162.01|161.78|162.5|161.23|161.7|163.09|162.16|162.56|162|163.74|164.38|165.16|164.89|164.27|163.08||162.54|162.17|163.29|163.2|163.41|163.37|162.3|162.08|161.91||160.33|158.95|157.94|156.83||155.71|154.93|154.54|155.87|156.26|156.15|156.87|159.55|160.44|158.85|156.4|156.36|155.5|154|152.8|152.25|150.45|149.55|148.38|148.8|148.98||148.91|148.61|148.5|147.71|147.49|147.2|147.01|147.21|147.61|146.89|146.64|147.13|147.34|147.49|146.5|145.05|143.86|141.57|140|142.86|140.99|141.07|137.74|136.99|137.84|139.69|142.77|143.24|141.67|141.14|143.12|142.41|140.14|139.03|137.43|138.06|136.43|139.26|140.05|139.7|139.7|140.46|140.01|139.35|139.99|142.07|142.47|140.81|141.93|143.12|141.5|140.11|140.26|137.63|137.28|134.13|136.89||137.33|136.25|137.39|136.74|135.18|133.35|133.32|136.33|135.16|135.55|136.14|136.37|138.25|138.58|139.5|138.34|137.73|137.71|136.26|136.65|134.6|135.37|135.78|137.26|137.77|140.87
00091|13994|/equities/tesla-motors|NASDAQ100/DOW/R1000GROWTH||248.23|240.87|263.26|262.33|252.94|251.52||246.39|231.26|209.86|197.88|197.42|196.37|187.35|182.58|183.01|181.57||184.86|187.44|178.01|182.47|177.29|170.66|173.79|177.48|177.94|175|174.77|176.29|178.08|178.79|176.19|176.75||179.24|173.74|180.11|186.6|174.95|177.46|174.84|173.99|177.55|171.89|168.47|171.97|174.72|177.81|184.76|181.19|180.01|179.99|183.28|194.05|168.29|170.18|162.13|144.68|142.05|147.05|149.93|155.45|157.11|161.48|171.05|174.6|171.76|176.88|172.98|164.9|171.11|168.38|166.63|175.22||175.79|179.83|177.67|172.63|170.83|172.82|175.66|171.32|173.8|163.57|162.5|169.48|177.54|177.77|175.34|178.65|176.54|180.74|188.14|202.64|201.88|202.04|199.73|199.4|191.97|197.41|194.77|193.76||199.95|200.45|188.71|184.02|188.13|193.57|189.56|187.58|185.1|181.06|187.91|188.86|187.29|191.59|190.93|183.25|182.63|207.83|209.14|208.8|212.19|211.88|215.55|219.91||218.89|227.22|233.94|234.96|240.45|237.49|237.93|238.45|248.42||248.48|253.18|261.44|256.61||252.54|254.5|247.14|257.22|252.08|253.5|251.05|239.29|237.01|239.74|243.84|242.64|239.37|238.72|235.58|238.83|240.08|244.14|246.72|236.08|235.45||234.21|241.2|235.6|234.3|233.59|242.84|237.41|223.71|214.65|209.98|222.11|222.18|219.27|219.96|218.51|205.66|200.84|197.36|207.3|205.76|212.42|216.52|212.08|211.99|220.11|242.68|254.85|253.92|251.12|258.87|262.99|263.62|259.67|260.53|260.05|261.16|246.53|251.6|250.22|246.38|240.5|244.12|246.99|244.88|255.7|262.59|266.5|265.28|274.39|276.04|271.3|267.48|273.58|248.5|251.49|251.92|256.49||245.01|258.08|256.9|257.18|238.82|238.59|230.04|236.86|233.19|231.28|215.49|219.22|225.6|232.96|239.76|242.65|245.34|242.19|249.7|251.45|253.86|259.32|254.11|261.07|267.43|266.44
00092|8268|/equities/texas-instru|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||201.87|199.97|203.62|200.16|201.47|198.79||198.94|198.42|194.6|194.53|193.43|193.1|194.47|193.91|195.53|192.76||196.25|194.9|193.9|196.28|198.98|197.44|197.62|195.61|196.24|196.08|193.3|193.72|195.01|195.68|194.91|199.6||199.18|197.29|202.54|199.01|199.2|195.02|194.97|195.53|191.13|187.82|187.05|185.32|183.95|182.67|181.67|178.91|175.8|175.2|176.42|179.29|177.48|175.25|174.81|165.47|163.43|159.68|163.67|165.7|167.59|166.35|166.33|171.2|168.92|173.46|169.46|167.5|168.53|170.34|170.36|173.17||174.21|172.87|167.91|170.85|172.48|172.59|169.98|166.76|169.21|172.52|171.14|172.68|174.8|174.19|172.3|175.27|171.87|170.64|172.44|171.05|167.33|163.04|164.94|164.3|163.69|165.43|164.08|162.74||160.38|160.71|157.87|156.85|161.08|162.4|160.21|158.77|158.37|158.9|159.2|159.69|160.12|162.05|166.04|164.09|167.42|170.07|174.34|174.83|173.65|166.91|162.415|163.88||164.87|165.6|167.25|168.63|168.54|165.1|164.465|166.74|169.26||170.46|171.72|171.23|170.81||168.24|166.81|165.18|168.5|167.42|168.64|168.78|161.81|157.92|159.97|157.03|157.68|156.05|157.25|157.42|155.21|152.71|153.2|152.9|152.6|153.59||153.93|153.43|155.54|154.62|151.89|151.87|149.93|145.87|147.19|143.27|145.22|146.59|147.5|150.23|147.31|143.17|142.01|140.5|143.12|144.01|141.79|146.92|146.32|147.81|150.94|151.82|154.26|154.3|152.75|155|157.33|157.66|156.72|157|155.11|157.97|157.25|159.95|159.01|159.09|158.14|157.96|160.9|160.31|160.4|162.1|163.14|162.83|162.62|166.05|164.36|163.49|165.84|164.66|164.71|168.05|169.74||169.83|168.06|169.23|170.69|168.7|167.81|165.59|169.83|167.11|167.95|166.49|165.76|165.72|168.16|170.48|166.2|167.56|167.27|166.73|168.96|168.44|171.8|172.44|178.37|180|178.37
00093|6451|/equities/ctrip.com-international|NASDAQ100/MSCI_EEM/EMCONSGROWTH||50.27|49.29|48.99|50.91|49.56|49.76||49.66|47.71|47.55|47|47.5|48.87|48.47|48.72|48.35|49.98||49.95|50.24|50.27|50.68|50.78|51.08|51.64|51.4|52.045|51.65|50.16|51.74|51.51|51.77|51.38|52.26||52.75|51.96|54.5|55.83|57.05|56.83|56.41|55.77|55.7|54.9|53.56|53.22|53.29|52.7|53.87|53.3|50.94|48.74|48.26|49.13|50.6|50.42|50.6|50.48|49.35|48|48.72|48.26|48.67|49.2|48.85|50.1|48.75|49|48.82|48.14|47.99|49.38|48.91|46.96||43.89|43.64|44.65|44.68|45.02|44.68|44.5|44.39|44.25|43.42|43.87|44.67|44.28|43.29|43.41|43.26|43.12|42.28|42.58|44.91|44.47|44.46|44.32|45.9|47.34|44.67|41.91|41.44||41.25|40.94|40.61|39.65|40|39.59|38.99|39.45|39.48|37.41|37|37.4|36.56|36.37|37.09|37.49|37.21|36.85|36.05|34.95|35.94|36.49|35.91|36.55||37.24|37.55|37.22|37.42|37.86|38.25|38.45|36.37|35.66||36.01|35.27|34.24|34.04||34.4|34.69|33.69|34.24|33.39|33.76|33.48|33.48|33.88|33.39|32.9|33.02|32.76|32.94|33.7|34.14|35.18|34.47|35.4|35.52|35.36||34.93|32.78|36.67|35.45|35.36|35.79|35.36|35.21|33.91|33.67|33.53|33.5|34|33.58|33.09|33.53|34|35.2|35.32|34.97|34.54|34.66|33.81|32.09|33.05|32.94|33.15|33.61|33.04|33.9|34.46|34.24|33.3|33.9|33.18|33.11|33.24|34.96|34.97|35.09|35.43|35.25|35.84|35.83|35.42|35.76|36.01|36.13|35.91|35.64|35.85|36.2|35.99|35.88|35.85|37.89|38.26||40.38|39.31|39.78|39.98|39.54|39.15|39.6|39.33|38.05|37.7|37.61|38.48|39.35|39.61|40.04|40.52|41.36|40.88|39.94|40.46|39.75|39.74|38.32|40.36|41.04|39.56
00094|6407|/equities/verisign-inc|NASDAQ100/SnP500/R1000VALUE||177.76|174.85|174.62|174.18|175.84|176.8||175.45|175.98|175.71|177.8|178.23|179.1|177.92|180|181.69|180.89||178.2|178.29|180.31|179.7|180.06|181.99|180.13|180.46|180.3|180.78|178.79|174.93|174.32|169.58|170.81|171.05||171.17|172|175.07|174.22|172.62|170.75|170.96|169.25|169.73|171.09|171.23|169.79|168.56|169.56|168.91|168.32|168.34|171.08|169.48|175.11|175.48|182.68|185.55|185.12|184.74|184.12|182.96|181.57|182.63|183.2|185.43|189.78|188.31|189.69|187.17|187.82|187.03|188.97|191.42|189.34||189.51|189.1|187.1|187.19|188.85|190.82|189.89|192.25|190.13|190.25|190.58|191.17|191.98|192.83|191.02|192.65|191.34|191.37|192.18|195.23|195.29|194.41|193.56|193.02|196.56|194.27|192.78|192.23||194.24|197.82|195.33|194.51|195.84|198.38|201.02|200.28|198.71|198.35|199.6|200.25|198.88|201.8|202.9|203.11|203.04|203.98|206.35|205.26|205.37|203.99|201.84|202.44||204.18|203.76|203.42|197.57|199|196.91|198.48|201.21|201.56||205.96|206.28|205.75|206.83||206.39|204.46|204.28|205.14|206.25|206.65|210.49|220.02|216.81|213.99|212.97|214.59|215.98|217.18|218.73|217.77|212.2|211.7|213.49|213.96|213.23||214.16|212.6|210.88|210.12|209.32|206.55|208.1|208.12|207.26|204.04|205.02|203.86|203.31|202.49|200.35|194.53|199.66|198.13|192.63|204.53|206.47|206.87|206.42|208.12|211.66|213.04|214.27|211.18|207.47|208.93|210.09|208.29|207.77|207.21|205.08|204.5|201.31|202.34|202.53|202.59|200.47|200.29|200.94|199.72|200.33|200.75|200.4|199.72|200.72|200.41|199.47|198.48|202.26|206.56|207.75|205.58|206.25||205.15|207.79|209.12|207.35|206.53|205.74|202.57|205.19|202.99|201.93|201.34|201.11|204.87|206.13|208.26|205.96|203.97|204.61|203.21|205.25|205.11|208.13|207.89|211.4|210.95|208.28
00095|39340|/equities/verisk-analytics-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||277.38|275.09|277.52|275.38|273.2|274.45||273.28|272.36|268.11|269.55|270.85|269.86|272.27|271.77|270.32|268.09||268.8|267.69|264.37|262.24|263.56|264.67|263.48|264|260|261.28|258.25|253.75|252.78|249.37|246.92|248.87||251.58|249.25|253.64|251.5|252.41|251.62|251.48|247.84|246.93|246.34|248.31|244.98|244.57|247|241.86|237.33|233.76|232.81|217.96|221.85|221.14|222.79|222.25|222.25|223.17|222.52|223.33|222.25|222.1|222.18|222.53|223.36|225.92|229.36|226.38|227.65|226.52|231.01|231.99|232.78||235.73|233.93|231.21|232|234.86|235.91|236.4|237.44|235.73|234.52|232.85|236.26|238.08|237.48|236.53|236.14|235.57|237.74|239.93|241.65|241.9|242|242.92|243.11|244.83|240.01|237.67|248.51||244.7|246.65|246.14|244.93|247.13|250.61|249.26|250.66|248.47|246.6|247.78|246.62|241.53|246.09|244.57|244.15|243.48|244.65|243.84|243.46|240.12|237.55|236.67|237.03||236.77|234.21|233.96|234.72|232.71|233.7|237.95|236.7|237.98||238.86|237.61|237.22|237.03||236.2|235.01|233.47|234.455|237.33|235|235.43|247.23|243.28|240.11|232.92|233.75|234.86|238.6|239.3|242.73|241.43|238.26|240.07|241|239.54||240.03|239.79|239.28|237.12|237.55|237.79|238.06|238.51|237.93|235.5|236.01|233.19|230.81|230.62|229.87|222.25|227.36|224.49|223.85|226.69|228.13|230.14|230.87|234.45|234.45|238.13|239.91|242.52|247.6|245.98|245.51|244.45|244.07|239.97|238.63|239.93|234.75|236.35|236.24|240.54|239.63|241.41|242.69|241.95|240.93|246.33|246.31|246.22|245.65|248.49|245.56|244.52|245.01|244.38|245.16|243.47|240.61||242.84|242.22|241.67|239.14|237.94|237.19|234.67|235.35|231.74|232.38|230.94|230.68|235.33|234.78|237.14|234.67|233.09|235.025|232.53|233.53|229.76|230.4|232.42|229.22|228.94|232.16
00096|6353|/equities/vertex-pharm|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||488.74|492.13|491.62|485.99|481.89|474.57||470.28|473.78|471.25|468.72|472.51|474|473.82|474.95|468.71|471.38||467.28|473.69|480.73|479.03|475.79|481.53|483.28|483.04|485.53|483.04|474.95|470.18|455.34|443.05|441.13|446.88||456.95|450.8|447.53|442|445.87|445.21|440.64|437.49|428.59|429.93|422.78|418.99|418.82|410.24|402.5|401.08|400.16|402.14|392.81|396.2|397.48|397.7|400.76|404.91|399.92|394.28|393.48|393.1|394.17|397.36|396.55|400.23|397.58|404.48|404.22|406.67|404.01|408.81|409.42|420.48||418.01|417.32|418.46|416.03|415.66|415.71|412.11|415.2|411.38|407.69|408.77|413.2|412.45|414.47|413.59|410.54|411.85|415.44|424.03|432.76|420.74|426.97|430.92|433.48|430.11|426.78|419.63|420.64||422.2|426.29|417.88|416.04|418.53|422.91|423.06|419.08|416.13|428.89|424.68|433.87|433.38|446.08|435.82|430.17|429.96|427.56|439.7|440.11|435.02|432.98|433.76|437.49||433.4|430.08|423.76|421.01|419.12|416.5|416.15|410.71|410.91||406.89|409.27|408.05|407.66||405.25|400.63|400.25|403.14|404.65|410.68|406.6|405.07|357.73|356.29|350.15|353.95|353.46|354.15|350.63|351.16|354.81|351|347.04|350.19|353.04||353.23|354.78|356.84|350.5|343|349.34|369.95|378.92|373.65|368.57|376.96|378.25|385.76|376.2|376.55|369.33|362.11|357.45|355.28|361.28|363.04|369.38|367.66|361.86|364.8|367.55|373.5|374|371|368|365.25|360.57|355.2|360.62|355.14|352.97|345.15|347.83|347.74|352.5|349.65|351.69|350.67|349.53|354.28|352.31|358.26|352|348.9|349.415|346.84|346.55|347.22|343.05|343.96|344.32|348.26||351.1|348.34|350.76|351.26|351.6|350.06|346.77|350.6|350.4|350.74|344.82|343.87|343.41|349.78|349.37|349.86|347.38|345.11|344.47|345.32|340.48|347.74|358.4|347.74|352.34|354.05
00097|8355|/equities/walgreen-co|NASDAQ100/SnP500/R1000VALUE||11.5|11.43|11.26|10.79|10.82|11.26||11.1|11.57|11.58|12.095|12.19|15.66|15.7|15.91|15.97|15.87||16.11|15.15|15.55|15.45|15.54|15.93|15.94|15.84|15.86|15.94|16.11|15.92|16.22|15.39|14.89|15.38||16.03|15.95|16.47|16.68|17.82|18.18|18.34|17.89|18.35|18.12|17.19|17.25|17.23|17.35|17.26|17.81|17.53|17.34|17.73|18.02|17.7|17.6|17.81|18.05|18.22|18.24|17.59|17.63|17.64|17.65|17.85|18.08|18.02|19.18|19.16|19.13|18.98|18.5|18.72|19.54||21.69|21.02|20.51|20.63|20.58|20.8|21.09|20.71|20.69|20.82|20.62|21.05|21.28|21.54|21.16|20.94|20.89|21.01|20.58|21.49|21.26|21.16|21.63|20.99|21.73|21.57|21.75|22.31||21.98|22.29|21.54|21.55|22.63|22.24|22.54|22.81|23.11|22.16|22.64|23.25|22.57|22.76|22.72|22.85|23.11|22.37|22.58|22.56|22|22.15|22.17|22.87||23.27|24.03|24.68|25.36|25.63|25.01|24.26|25.57|26.65||26.11|26.6|26.64|26.61||26.22|26.06|25.4|26.03|24.98|25.2|25.14|24.63|22.93|23|23.16|22.91|21.38|20.51|20.79|20.79|19.94|19.98|19.98|20.11|20.85||20.69|20.98|21.03|21.22|20.75|21.55|21.09|20.17|20.76|20.45|21|21.65|21.77|22.11|21.5|20.63|21.08|21.1|21.14|21.7|21.67|21.37|21.96|21.26|20.96|21.25|22.85|22.78|23.25|24.19|22.6|22.38|22.27|21.81|22.18|22.29|22.55|22.42|22.24|20.9|21.02|21.13|21.34|21.12|21.45|21.84|22.03|22.19|22.42|22.48|21.9|21.72|21.43|21.99|22.04|22.64|22.73||23.43|25.31|25.6|25.54|25.17|25.26|25.32|26.54|26.54|26.44|26.54|27.16|28.19|28.6|29.07|29.35|29.23|29.26|29.53|29.88|29.86|30.31|30.67|29.57|29.97|29.8
00098|32361|/equities/workday-inc|NASDAQ100/R1000GROWTH||230.02|226.81|223.08|223.09|226.54|229.13||225.55|226.76|224.72|223.56|223.36|216.78|217.38|218.7|219.09|214.59||207.69|212.46|209.48|207.08|210.93|214.13|212.73|215.56|214.95|212.46|211.12|210.83|211.45|207.44|211.58|215.44||220.91|260.9|259.88|258.86|259.5|257.93|256.57|251.31|246.88|247.08|246.34|245.96|249.63|249.43|249.91|255.78|250.85|244.96|244.73|248.77|251.04|254.06|255.74|256.82|253.53|252.22|255.64|257.02|257.69|259.63|263.69|268.47|266.86|271.1|268.61|268.32|269.08|268.83|271.66|272.44||272.75|273.62|277.38|275.68|277.5|276.49|276.41|273.24|272.6|268.27|272.04|269.73|271.21|266.72|264.32|264.74|266.93|266.74|273.02|291.92|294.66|295.16|295.05|307.21|305.88|306.62|298.96|301.98||302.67|305.09|302.24|296.75|299.09|304.89|298.65|294.42|288.63|291.73|294.74|294|291.07|294.86|296.73|288.63|292.36|295.5|291.32|289.88|289.99|285.68|281.32|280.89||283.24|278.97|276.81|275.82|272.94|265.8|267.08|268.41|268.28||276.06|276.08|273.7|273.97||272.57|272.9|270.15|273.98|272.75|272.7|270.78|278.68|276.75|276.11|273.41|272.38|267.32|267.76|269.22|272.92|270.72|263.49|237.33|235.83|236.61||234.26|236.68|237.02|231.66|231.95|231.51|232.42|226.3|230.01|225.45|222.6|221.45|218.39|218.41|212.92|211.46|211.71|207.2|206.01|205.98|207.21|212.37|209.58|211.16|213.26|214.61|218.07|215.62|214.89|215.75|222|220.92|217.75|213.63|205.14|209.37|207.3|213.66|214.85|211.22|230.81|229.24|231.59|230.82|230.17|237.8|243.1|244.33|240.86|245.08|245.19|247.73|252.21|250.63|250.47|248.41|247.21||248.49|244.5|243.14|241.67|236.3|236.97|224.87|230.22|226.26|227.23|224.42|224.06|230.41|230.89|228.11|226.46|227.87|225.56|227.54|233.55|230.12|229.34|229.22|239.8|237.13|235
00099|7875|/equities/xcel-energy|NASDAQ100/SnP500/R1000VALUE||54.28|54.08|52.59|52.47|52.11|52.69||52.75|53.2|52.43|53.41|53.85|53.79|53.74|53.98|53.37|53.53||53.12|53.24|53.77|54.34|54.77|55.04|55.24|54.74|54.82|55.16|56.03|55.28|55.45|54.32|53.3|53.74||53.72|54.05|55.52|56.74|56.07|55.52|55.85|55.79|55.56|55.83|55.46|55.24|54.93|55.02|54.36|54.25|53.79|53.78|53.73|54.48|53.96|55.01|55.33|55.27|54.96|54.72|53.76|53.19|52.53|53.17|53.17|53.49|53.75|54.37|54.08|53.53|53.77|54.09|54.08|53.28||53.75|53.38|51.8|52.48|52.27|52.3|52.58|52.43|52.04|51.99|51.88|51.5|51.9|52.91|51.02|50.04|48.44|48.65|51.06|49.57|52.69|57.67|58.28|58.05|59.33|59.33|59.81|59.19||59.07|59.01|58.68|58.28|58.97|58.17|58|58.37|58.44|58.52|59.82|61.14|59.87|59.76|59.66|59.39|58.89|58.22|59.19|58.93|59.48|59.65|60.09|60.91||61.31|61|62.72|63.27|63.58|63.73|63.73|63.58|63.47||61.91|61.89|61.54|62.25||62.06|61.53|61.31|62.12|62.35|61.58|62.57|63.33|61.16|61.55|60.91|61.55|61.97|61.03|61.47|61.43|60.84|60|60.97|60.45|60.52||60.43|60.02|60.06|60.56|60.7|60.09|60.3|58.27|59.2|58.7|59.08|59.83|60.56|61.03|61.07|60.54|59.27|58.74|58.31|59.77|59.47|59.08|58.05|58.1|59.05|59.33|59.51|59.56|58.86|58.15|58.81|58.06|57.65|57.35|56.48|56.63|55.84|55.03|57.22|56.87|57.21|57.72|59.49|59.73|59.38|59.96|58.52|57.99|57.97|58.68|58.13|57.21|57.43|57.07|56.6|56.34|55.59||56.51|57.13|57.68|57.95|57.85|57.58|57.01|57.52|57.95|57.96|58.19|58.17|58.43|58.12|59.24|59.7|59.5|59.69|59.64|59.76|60.39|61.32|62.88|62.85|62.73|62.89
00100|6467|/equities/xilinx-inc|NASDAQ100/SnP500/R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00101|1127188|/equities/zoom-video-communications|NASDAQ100/R1000GROWTH||57.58|56.6|56|56.88|57.4|58.26||58.63|58.34|59.21|59.19|58.47|57.54|57.79|57.81|58.88|58.31||56.21|56.95|57.74|57.94|60.52|62.85|62.96|62.84|63.11|62.09|61.53|61.73|61.34|60.53|61.36|62.06||63.01|62.42|64.38|63.86|64.09|64.16|63.96|63.81|63.53|63.11|61.97|61.13|61.23|62.14|61.82|61.82|62.83|61.61|61.1|63.32|62|61.04|61.65|61.62|59.54|59.45|59.94|59.08|59.28|60.24|61.63|62.52|62.22|63.85|63.01|62.94|63.28|63.22|63.78|64.73||65.37|66.62|66.35|66.71|65.96|66.54|66.86|66.53|66.23|65.96|67.26|68.44|69.88|69.68|67.16|67.03|66.42|66.49|69.71|70.91|70.73|69.62|68.17|63.12|63.4|62.12|61.35|61.32||62.12|64.04|64.14|63.66|64.48|65.7|63.9|63.88|63.6|63.69|64.27|64.85|64.61|67.18|68.93|67.74|67.42|69.04|69.63|69.59|69.04|67.32|67.95|69.1||70.46|68.5|68.18|68.31|68.39|66.96|66.9|67.17|69.15||71.91|73.09|73.73|74.21||72.5|71.9|69.86|72.42|71.36|71.57|72.14|71.22|71.28|72.58|73.06|71.93|70.94|68.72|68.16|70.29|67.83|67.95|67.53|65.55|64.53||63.83|65.94|66|64.12|63.4|63.74|62.77|61.54|62.06|60.65|61.83|62.69|61.82|62.99|61.28|60.03|59.98|60|59.29|59.5|60.35|62.14|61.13|61.71|62.36|62.97|63.84|63.18|62.75|63.47|64.82|67.28|66.1|65.48|64.52|66.06|68.04|70.11|69.94|68.33|67.32|68.3|68.65|68.85|68.31|68.8|69.34|70.63|71.11|71.57|69.84|70.27|71.78|72.06|73.68|74|73.28||71.72|71.03|68.67|68.81|67.57|67.7|66.95|68.17|65.83|67.27|66.29|65.36|65.375|66.06|67.55|66.6|67.47|66.55|67.55|68.66|69.06|69.89|69.89|72.91|73.35|73.08
00102|277|/equities/3m-co|DOW/SnP500/R1000GROWTH/R1000VALUE||104.04|103.23|101.67|99.69|101.1|101.32||101.62|101.62|100.61|102.19|103.17|101.45|102.05|102.99|102.39|101.66||100.77|100.53|100.9|101.54|101.21|101.32|100.66|100.86|98.22|99.06|98.61|99.76|100.14|98.2|97.56|98.7||99.67|99.51|101.49|103.14|105.21|105.26|104.86|101.24|100.08|99.63|98.93|97.33|96.35|95.54|96.59|97.15|96.81|98.44|96.51|92.16|91.83|91.41|92.02|93|92.62|92.27|91.48|90.96|91.05|91.3|91.31|93.18|92.63|92.61|91.93|91.03|90.54|93.19|92.84|94.02||88.6825|87.4451|85.8064|87.6541|89.2761|90.1874|90.3881|88.0554|87.6207|87.7879|86.2161|87.0103|82.5373|78.6329|78.5074|77.4373|77.3537|77.4958|76.4507|76.8018|77.0192|76.4674|77.1697|76.7684|77.4038|77.1112|76.6764|76.7684||76.2918|77.2366|77.2701|77.4707|79.1178|77.6714|77.9222|78.4573|78.3904|77.5292|79.3184|80.188|78.8837|80.0542|80.5809|80.2548|80.2465|77.9556|80.3468|90.3128|90.0954|88.9918|88.6908|89.9951||90.3964|91.0653|90.5469|91.2158|91.0151|90.7894|90.4382|90.1205|91.9682||91.3997|91.7091|90.9148|90.3881||88.8999|88.2561|86.6759|88.833|88.5153|89.4433|89.4935|87.1107|85.7478|86.2495|86.4251|86.3498|85.9401|85.0205|86.4836|83.4821|82.8299|82.3283|82.3617|81.1578|80.2214||79.7365|78.5827|79.4104|79.7114|80.0207|80.9488|79.402|77.4958|77.5961|76.6681|77.1864|77.8804|78.1897|78.474|77.1781|75.715|76.041|74.8454|73.1733|74.118|74.7367|75.3471|71.568|72.3623|72.7887|73.909|75.7066|75.1966|74.1431|74.4274|75.5728|75.7818|74.4525|73.909|73.4325|73.5913|74.2351|75.4307|78.2733|77.9724|78.1396|78.4907|79.2515|81.1327|81.5089|82.7631|83.7998|84.477|84.4937|85.5472|84.4854|89.5938|90.2041|88.8246|88.5821|88.9333|89.3346||89.4182|89.1841|87.328|88.2644|87.0521|82.7296|82.3534|83.3149|82.3617|82.9303|83.6159|85.1124|84.268|84.5606|86.4669|87.4116|86.8682|86.7093|87.0521|87.9802|88.2143|89.6189|91.0569|92.4365|93.2224|93.5401
00103|238|/equities/boeing-co|DOW/SnP500/R1000VALUE||182.31|183.91|183.73|183.24|185.84|184.83||184.31|185.42|186.7|182.01|182.51|178.5|175.1|179.1|176.56|176.3||174.99|178.39|177.27|180.7|182.67|185.5|190.12|190.24|191.42|189.85|188.62|184.57|177.61|172.75|171.65|175.12||174.52|172.21|186.28|184.78|186.61|184.95|182.96|176.99|180.76|178.44|178.51|181.25|180.35|176.71|178.35|179.79|178.85|171.46|167.84|173.49|167.22|166.81|164.33|169.18|170.48|169.82|170.23|170.21|170.55|167.82|169.55|173.36|174.63|178.12|181.56|183.14|183.29|184.92|188.04|189.5||192.99|191.95|187.5|191.41|188.85|187.7|187.78|181.14|179.84|182.53|181.15|182.35|184.24|192.49|198.49|203.03|201|201.14|200.54|200|203.72|207|201.4|200.54|200.83|201.5|201.57|203.37||203.89|205.33|203.38|204.46|209.33|209.2|209.22|211.92|208.58|206.63|209.38|209.81|211.04|200.44|205.19|205.47|201.88|214.13|211.5|214.93|215.02|211.61|203.06|200.52||217.7|222.66|227.84|225.76|229|249|244.94|243.91|251.76||260.66|260.35|262.1|262.79||260.44|262.02|260.25|263.51|260.41|264.27|256.24|250.91|248.63|248.08|244.7|237.33|236.89|234.16|234.87|233.87|231.63|224.43|222.37|219.3|220||219.91|218.27|217.71|208.04|206.6|208.71|207.47|204.54|196.65|193.33|191.83|191.41|192.95|195.05|192.01|189.38|186.82|182.35|179.69|179.09|177.73|182.36|181.03|180.04|182.79|185.69|185.6|184.93|184.91|191.3|196.07|193.53|188.49|187.38|186.29|186.73|188.92|187.83|191.68|190.43|195.46|195.64|198.78|197.71|199.95|202.37|204.48|205.12|208.11|209.05|208.4|210.65|211.01|211.27|216.05|217.95|222.57||223.4|224.03|228.85|227.25|227.06|223.41|217.31|228.58|230.07|227.22|226.65|224.54|229.95|232.26|236.71|235.72|238.26|237.86|238.04|238.25|231.36|231.36|231.38|238.01|238.85|238.69
00104|247|/equities/caterpillar|DOW/SnP500/R1000GROWTH/R1000VALUE||335.59|331.13|328.48|326.06|329.06|328.35||330.61|327.76|329.08|333.1|327.46|326.73|327.4|330|327.84|329.13||325.14|322.4|321.47|326.36|328.73|327.31|329.61|328.94|328.29|329.45|327.57|331.36|338.52|339.25|338.11|346.57||348.9|350.7|355.94|359.07|362.75|356.27|350.72|360.04|358.18|356.68|354.79|351.78|344.5|345|342.1|336.75|335.44|331.07|334.57|349.8|343.38|338|363.52|363.25|357.61|354.66|357.93|358.32|359.88|363.91|365.63|371.98|372.07|371.9|373.47|379.3|369.79|375.79|364.83|363.74||366.43|364.65|356.39|355.95|358.11|364.56|356.45|353.9|351.9|346.97|341.92|341.52|337.24|334.97|339.19|340.22|335.63|333.53|338.65|336.7|333.96|329.56|327.63|325.38|323.88|322.09|317.14|313.74||321.91|323.07|316.71|312.84|321.63|317.16|322|323.59|322.72|321.4|315.09|307.69|300.31|304.76|303.25|299.43|300.77|290.68|288.83|288.67|285.28|281.9|278.63|287.23||290.41|292.06|293.35|292.29|292.25|288.93|286.1|284.3|292.71||295.67|296.88|298.12|295.63||290.36|290.07|289.71|292.96|285.71|285.74|285.17|267.97|261.43|260.92|259.5|257.41|255.97|255.19|254.75|256.76|250.72|249.45|247.5|247.39|247.36||246.01|249.41|250.45|253.07|248.21|251.09|247.86|241.67|239.68|234.15|234.82|234.92|238.28|240.75|239.12|231.83|226.05|242.16|238.56|242.43|244.94|249.55|247.32|249.2|252.89|259.22|272.65|270.79|267.94|269.61|272.83|273.21|271.3|266.04|260.8|265.03|268.97|271.72|273|276.24|272.71|269.52|274.27|273.06|272.03|278.61|279.67|280.94|279.15|282.56|275.92|281.81|282.05|282.28|281.43|282.9|281.63||286.25|281.13|282.33|280.03|274.79|272.56|269.3|273.03|270.2|272.75|273.8|275.17|274.51|277.37|284.54|285.22|283.82|284.53|282.89|281.65|276.44|281.45|287.57|288.65|265.17|260.43
00105|240|/equities/chevron|DOW/SnP500/R1000VALUE||155.59|155.26|155.13|152.98|154.33|154.31||156.71|156.75|156.52|156.42|156.32|155.95|158.46|159.31|155.28|156.64||153.33|153.19|152.57|152.84|154.22|156.49|156.74|156.08|155.93|154.98|156.13|157.46|162.3|158.26|156.9|159.03||157.75|156.94|157.57|159.97|161.14|162.67|161.09|163.05|163.61|164.53|165.82|165.45|162.54|162.67|162.3|160.25|160.73|159.63|161.27|166.33|165.89|165.28|163.57|162.85|161.92|160|157.57|156.4|156.28|157.59|158.96|161.89|162.67|162|161.27|161.6|160.69|160.44|159.78|159.08||157.74|156.35|155.27|156.47|154.66|154.86|154.55|156.62|155.41|155.55|155.7|153.89|151.89|152|149.88|149.37|148.33|149.59|148.88|152.81|152.01|152.34|152.16|154.45|154.66|155.43|155.44|154||154.63|154.46|151.01|150.6|152.08|151.04|154.06|152.13|152.35|152.33|152.24|147.89|147.43|150.12|149.08|149.14|148.57|144.92|142.09|142.49|142.24|141.82|143.12|143.69||147.27|145.28|144.5|145.7|149.5|150.4|150.66|152.33|149.48||149.16|149.77|151.91|152.41||151.05|150.71|150.25|151.64|149.68|149.35|149.93|144.61|142.5|144.35|144.31|142.42|142.53|142.86|144.87|144.81|143.6|143.91|145.51|144.36|144.9||144.33|144.04|144.38|144.46|141.77|145.56|145.05|144|142.95|141.94|142.4|144.41|147|147.61|148.76|143.98|145.73|146.09|144.35|154.75|155.87|156.65|160.68|166.83|169.1|168.92|167.59|165.4|164.06|161.23|161.1|166.54|166.72|162.23|163.9|163.04|166.93|166.54|168.62|170.59|171.04|167.8|168.71|166.28|165.19|166.69|167.2|167.22|166.5|167.23|166.2|166.81|163.76|167.21|166.64|166.63|166.46||164.3|161.1|160.18|159.96|160.21|159.12|157.94|159.25|159.04|160.36|160.9|159.75|158.63|159.24|164.03|164.15|160.83|159.86|159.65|159.89|159.31|159.67|159.73|162.3|163.66|158.87
00106|271|/equities/coca-cola-co|DOW/SnP500/R1000GROWTH/R1000VALUE||63.7|63.1|62.83|62.69|62.96|63.76||63.33|63.15|63.28|63.65|63.91|64.05|63.84|63.97|62.77|62.18||62.63|62.62|62.55|62.99|62.88|63.55|63.59|63.91|64.15|63.92|63.94|62.93|62.93|61.97|61.7|61.83||62|62.09|63|62.91|62.57|63.03|63.32|63.13|63.1|63.58|63.26|62.88|62.85|62.62|62.35|62.17|61.99|61.93|61.77|62.04|61.74|61.74|61.55|60.64|60.55|60.17|58.91|58.51|58.06|58.14|58.28|59.05|58.92|59.72|59.27|59.51|59.3|59.83|60.15|60.68||61.18|61.03|60.54|60.4|60.49|60.47|60.75|60.23|60.13|59.88|60.5|61.12|60.5|60.24|59.52|59.44|59.55|59.52|59.81|59.53|60.02|60.4|60.34|60.71|61.2|61.15|61.24|60.7||59.39|59.4|59.29|59.35|59.7|59.56|59.83|59.99|59.94|60.04|60.54|60.98|59.49|59.9|59.73|59.37|59.16|58.91|59.85|59.57|59.83|60.16|59.99|59.99||60.39|59.81|60.2|60|60.11|59.67|59.76|59.96|59.82||58.93|58.75|58.71|58.56||58.32|57.99|57.61|58.83|59.02|58.6|59.04|59.93|59.42|59.04|58.61|58.74|58.6|58.66|58.57|58.64|58.44|58.23|58.58|58.46|58.57||58.42|58.03|57.4|57.26|57.15|57.21|57.1|56.93|56.72|56.66|57.09|57.18|56.97|56.74|57.09|56.44|56.49|56.15|55.24|55.78|56.12|55.64|54.08|54.57|54.35|54.05|54.07|53.43|52.89|52.81|53.71|54.03|52.88|53.14|52.38|55.04|54.88|55.48|55.98|55.81|55.95|56.53|57|57.6|57.54|58.44|58.18|58.3|57.94|58.46|58.44|58.3|58.88|58.33|58.33|58.78|58.82||59.31|59.83|60.47|60.5|60.56|60.39|60.11|60.27|60.06|60.43|60.95|60.61|60.48|60.47|60.88|61.17|60.92|61.06|60.92|61.19|60.71|61.64|61.96|61.77|61.93|62.48
00107|266|/equities/goldman-sachs-group|DOW/SnP500/R1000GROWTH/R1000VALUE||479.88|479.23|478.89|472.83|464.82|464.75||467.92|465.61|463.66|452.32|445.96|455.86|457.38|462.09|450.18|458.05||457.43|450.18|446.46|446.35|448.7|444.27|453.55|454.91|458.1|461.68|455.3|454.98|456.52|450.23|457.17|459.76||461.18|458.15|462.38|470.41|462.94|467.72|464.52|466.09|458.47|453.56|454.73|455.56|446.95|443.8|443.67|438.18|432.57|426.95|426.71|430.81|427.57|420.05|423.04|424|417.35|404|403.11|403.91|396.86|400.88|389.49|397.48|400.76|410.71|410.54|408.07|406.25|414|410.15|413.51||417.69|415.25|406.18|404.94|406.82|413.71|396.47|388.66|384.37|387.21|388.61|392.31|388.18|386.16|386.99|388.43|389.57|390.91|392.25|388.1|389.05|393.18|390.81|390.22|391.05|390.47|388.27|384.52||384.44|385.42|378.04|378.75|392.64|384.26|385.04|386.66|384.99|383.02|387.86|383.85|384.01|386.87|380.56|377.79|382.7|379.4|380.77|385.96|382.2|376.91|377.18|380.45||377.75|379.75|381.96|383.74|388.86|386.44|382.95|381.79|388.3||385.77|386.41|384.48|381.61||380.65|380.57|377.52|382.45|376.4|380.51|383.47|362.73|352.61|351.76|350.83|344.62|341.97|341.75|349.39|348.43|341.54|340.26|337.65|337.71|339.15||338.64|334.97|339.45|339.19|336.67|337.6|338.72|326.91|325.51|320.78|324.56|323.95|323.91|327.62|313.76|307.16|303.61|300.83|289.91|296.99|296.76|299.18|299.22|300.05|299.19|301.96|309.36|314.39|309.3|309.85|313.02|314.77|312.61|312.48|310.5|308.6|306.12|318.5|323.57|325.2|321.95|323.82|328.84|327.89|330.24|336.7|341.89|343.32|342.54|344.57|334.98|330.9|324.65|325.52|321.96|321.13|323.75||327.4|327.71|328.58|332.55|325.97|320.15|319.96|322.33|318.79|322.06|324.93|327.52|329.11|332.21|337.74|340.73|340.4|342.69|348.26|355.56|353.22|353.16|351.1|357.72|355.87|353.23
00108|8064|/equities/home-depot|DOW/SnP500/R1000GROWTH||359.77|353.79|344.18|337.09|339.6|334.58||333.64|334.97|336.19|344.24|341.49|341.82|338.32|350.88|355.8|353.44||353.87|349.5|346.84|347.88|344.14|335.72|332.56|327.03|331.1|330.26|328.26|328.01|334.87|329.18|325.91|328.71||325.1|326.89|330.59|336.15|337.82|344.21|342.73|348.67|340.5|340.96|346.43|347.44|338.83|340.69|342.29|342.85|335.53|331.97|334.22|336.8|335.09|331.98|333.01|339|336.11|335.36|332.89|332.83|334.83|337.93|342.87|347.37|350.56|361.42|362.05|357.87|357.68|359.9|363|368.03||383.6|385.89|379.93|383.51|390.28|395.2|384.41|379.41|371.91|373.23|375.27|378.99|374.54|371.52|373.35|376.55|377.44|378.45|380.37|384.45|380.61|377.61|375.56|371.6|371.96|371.34|364.13|362.57||362.35|361.08|358.23|357.59|365.45|363.15|363.72|362.69|356.25|355.14|357.23|360.07|352.96|357.1|355.7|355.3|350.97|347.27|350.78|356.69|362.41|357.9|355.7|358.43||355.71|356.53|356.8|346.19|347.93|342.94|338.59|338.26|345.08||346.55|347.36|348.53|349.31||348.59|348.97|348.66|352.07|350.81|354|351.81|343.4|333.2|331.33|326.47|326.17|326.11|323.5|324.02|319.62|313.49|311.02|313.34|310.92|310.7||309.2|305.34|308.19|307.27|306.44|308.19|303.63|288.07|291.59|287.87|295.92|294.77|294.57|295.61|294.53|286.63|284.69|281.48|276.46|278|280.93|283.31|285.07|286.41|286.77|290.24|295.94|297.33|291.92|293.02|298.05|299.22|295.36|292.82|291.7|292.39|291.94|299.83|302.16|303.49|301.82|302.54|306.49|305.73|306.76|310.86|314.61|317.26|321.4|329.63|325.88|326.28|328.37|328.71|328.42|326|327.78||333.08|330.3|330.63|329.38|325.91|322.86|322.59|326.09|324.48|324.06|327.37|327.28|333.03|332.14|329.95|331.11|329.4|328.21|327.81|329.17|326.43|329.85|328.5|332.07|333.84|331.37
00109|8082|/equities/ibm|DOW/SnP500/R1000VALUE||182.83|178.31|177.84|176.48|177.64|176.02||175.73|177.3|175.1|172.95|170.85|171.87|172.6|175.01|172.46|173.92||170.55|169.5|169.21|169.12|169|169.32|170.38|170.01|168.2|167.38|165.81|165.28|166.85|165.63|167.05|169.71||170.89|170.67|173.69|173.47|169.92|169.03|168.97|168.26|167.36|167.56|167.15|166.27|169.9|168.38|168.61|165.71|164.69|164.43|166.2|167.43|167.13|168.91|184.1|182.19|181.9|181.58|181.47|183.1|183.75|181.25|182.27|185.9|186.04|189.31|189.82|189.14|187.94|190.9|188.88|189.83||190.96|190.8|188.5|188.79|190.84|191.9|193.96|193.34|191.69|191.07|193.43|196.7|197.78|191.73|195.95|196.54|196.16|191.95|193.06|188.2|185.03|185.3|184.87|184.13|185.72|184.21|179.7|183.44||187.64|186.87|183.57|183.7|186.16|186.34|184.36|183.74|183.41|183.42|185.79|186.9|183.66|187.87|187.14|187.42|190.43|173.93|173.94|172.83|171.48|166.84|166.08|166.96||165.8|162.16|161.23|160.08|161.14|159.16|160.86|160.1|161.5||163.55|163.75|163.46|163.21||162.14|160.78|160.05|161.56|162.74|162.23|162.91|163.62|164.71|163.51|161.96|160.22|160.28|161.39|161.1|160.55|158.56|156.41|155.65|155.57|155.18||155.13|153.91|154.35|152.89|153.06|152.58|150.41|148.1|149.02|146.62|148.03|148.83|148.97|147.9|147.01|145.4|144.64|142.63|142.52|143.76|137.08|137.79|136.38|137.16|138.01|139.97|140.32|139.21|138.46|141.24|143.23|142.11|142.2|142.03|141.52|141.07|140.39|140.8|140.3|141.58|143.17|143.24|146.48|146.91|147.38|149.83|146.52|145.09|145.99|147.35|146.55|146.3|148.38|147.68|147.52|148.06|148.13||147.94|146.83|146.86|146.45|146.02|145.35|143.55|143.41|141.49|142.28|141.41|140.66|140.64|141.87|141.91|143.12|143.25|142.49|145.91|146.18|144.24|144.45|144.17|143.33|144.18|143.45
00110|8177|/equities/johnson-johnson|DOW/SnP500/R1000VALUE||149.88|149.7|149.43|147.05|145.48|146.48||145.69|146.03|146.44|146.16|145.8|146.82|147.19|149.12|148.75|147.78||145.65|145.95|145.54|145.45|145.41|146.76|147.13|147.08|146.42|145.97|147.8|147.74|146.67|145.28|144.44|144.4||146.97|149.7|153.5|151.24|151.27|154.64|154.28|152.67|151.38|151.22|149.91|149.85|148.95|148.72|148.58|149.27|149.92|151.18|144.59|146.82|146.14|146.82|148.53|149.56|149.12|147.91|145.74|144.77|144.45|147.59|147.52|148.79|150.2|152.29|151.59|152.39|152.5|154.26|157.73|157.78||158.19|157.96|155.77|155.22|155.23|155.75|155.76|156.21|156.76|158.18|159.21|161.1|162.74|161.23|159.52|158.87|159.34|159.97|159.84|162.12|161.38|161.55|160.98|160.79|161.84|160.45|158.68|157.86||156.55|157.92|155.74|156.47|157.85|156.76|156.4|157.98|158.06|155.8|156.61|158.36|158.9|158.77|159.36|159.5|159.56|158.96|159.81|162.47|161.68|161.21|160.43|160.52||162.39|161.15|161.87|161.63|161.53|161.13|160.63|160.97|159.97||156.74|156.58|156.35|156.14||155.46|154.84|153.27|156.46|155.44|155.16|156.87|155.79|155.07|155.06|154.42|155.4|156.62|158.55|158.88|158.38|154.66|152.11|151.63|151.28|152.5||150.82|151.12|149.91|149.79|150.1|148.8|147.66|147.63|147.25|147.42|150.35|150.9|151.7|151.34|150.24|148.69|148.34|147.03|145.6|149|151.57|151.23|151.39|153|152.32|152.73|156.09|157.53|156.85|156.33|156.18|158.36|158.54|157.64|157.14|155.52|155.34|155.15|155.75|156.88|157.11|159.02|160.26|160.5|161.66|162.91|162.2|162.47|161.45|163.74|163.99|163.58|162.66|160.56|160.03|158.01|160.68||160.48|161.68|163.73|164.31|164.29|166.25|165.09|164.53|166.02|167.35|172.49|174.01|172.39|172.94|173.44|173.85|172.17|173.07|173.18|173.1|169.04|170.64|169.91|168.89|167.53|174.48
00111|267|/equities/jp-morgan-chase|DOW/SnP500/R1000VALUE||204.94|207.45|207.8|207.63|205.17|204.79||208.69|208.83|205.45|202.26|199.17|197.43|198.07|198.88|196.3|198.67||197|194.98|193.78|193.66|191.53|194.36|199.61|199.95|196.91|197.26|199.16|201.82|202.63|199.33|198.11|199.5||200.71|196.92|198.31|199.52|195.58|204.79|202.47|202.11|201.51|198.73|198.77|197.5|195.65|191.75|192|190.51|191.66|191.86|191.74|193.28|193.49|193.37|193.08|192.14|189.41|185.8|181.25|180.08|180.8|182.89|182.79|195.43|195.47|197.15|198.48|197.45|195.65|198.3|198.86|198.94||200.3|199.52|195.73|194.82|196.62|199.06|196.33|193.79|192.66|190.3|187.97|191.38|189.84|188.29|188.22|187.87|189.53|188.55|186.68|185.29|186.06|184.38|183.45|183.36|183.99|183.07|180.9|179.73||179.03|179.87|176.03|174.26|175.79|175.01|174.8|175.43|175.1|174.5|174.73|173.73|174.36|176.27|172.73|172.28|172.94|170.5|168.99|170.11|170.31|167.42|167.09|167.99||169.05|170.3|171.02|170.66|172.02|172.27|171.41|171.33|172.08||170.1|170.3|169.4|168.39||167.4|167.5|166.55|168.45|166.23|165.23|163.99|161.06|160.52|159.1|158.52|156.79|156.31|157.97|157.99|156.84|156.08|154.32|153.54|153.19|153.54||153.33|152.97|153.29|152.82|151.45|149.74|148.44|145.78|146.43|144.29|144.72|144.01|144.08|143|141.42|138.94|139.06|137.42|135.69|140.76|140.4|141.17|141|142.95|145.29|145.91|147.53|147.85|148|145.81|146.15|145.65|144.77|145.1|142.9|143.35|142.71|143.77|145.02|147.59|145.78|144.93|146.45|145.73|147.14|148.3|148.93|149.12|148.81|149.25|146.41|146.34|144.46|143.83|143.72|144.96|145.2||146.82|146.33|148.16|148.76|147.56|147.05|147.23|147.37|146.38|149.48|148.97|148.63|150.19|150.83|154.77|154.45|153.56|153.79|155.88|156.76|156.02|156.35|155.4|157.18|157.96|156.91
00112|272|/equities/mcdonalds|DOW/SnP500/R1000GROWTH/R1000VALUE||253.9|254.8|250.49|245.82|247.85|251.09||250|247.79|249.99|254.84|258.17|257.83|257.38|260.38|259.39|253.8||250.79|253.51|253.58|253.7|254.48|254.28|253.81|256.21|260.72|259.99|262.72|259.75|258.89|252.07|249.37|253.55||258.11|257.93|265.77|265.87|267.87|272.38|273.51|273.87|270.66|271.32|275|267.95|268.49|267.5|269.3|270.32|273.28|274.43|273.04|273.55|273.09|275.6|276.75|276.88|275.58|271.99|270.98|269.95|265.43|266.23|267.39|268.62|268.67|269.44|267.56|266.69|270.09|275.54|277.74|280.22||281.95|282.02|278.62|278.62|282.63|283.53|284.45|282.87|278.58|279.14|281.73|282.86|294.31|294.82|292.55|291.11|292.93|292.54|290.94|290.73|292.28|295.19|293.76|297.12|297.75|295.92|293.91|292.65||292.02|291.86|288.17|287.11|289.44|289.47|291.93|287.33|284.65|285.97|297.05|298.08|292.72|294.65|292.31|292.26|297.21|300.44|300.05|298.41|300.53|294.36|291.16|291.09||293.47|294.15|294.09|290.87|291.9|288.99|291.74|294.39|297.04||296.51|295.84|294.55|292.86||291.7|291.39|288.99|290.73|290.23|287.27|290.02|295.93|291.42|289.15|285.53|286.79|286.86|286.54|286.13|285.96|281.84|280.38|282.09|281.84|282.54||281.93|280.47|279.03|275.75|276.12|270.39|271.49|269.2|267.79|266.91|267.49|268.67|268.91|267.87|266.85|261.97|262.17|260.15|255.76|255.83|258.03|257.27|254.75|258.11|258.38|256.03|251.14|249.94|248.31|246.19|250.92|251.52|249.92|248.22|252.23|255.81|254.49|257.75|263.44|265.59|263.64|267.72|269.78|272.22|271.22|277.2|278.13|277.72|278.23|284.76|281.77|280.71|279.76|279.22|278.33|275.44|279.16||280.94|281.15|284.24|283.59|283.68|284.58|282.35|281.87|280.31|280.04|281.74|281.86|285.4|288.3|288.81|288.62|287.6|288.23|289.58|291.4|287.02|291.02|289.62|291.07|293.2|294.03
00113|275|/equities/merck---co|DOW/SnP500/R1000VALUE||127.76|128.97|127.3|126.04|125.78|126.45||125.85|127.72|127.9|123.8|129.82|131.5|132.92|132.96|130.72|129.67||127.99|127.5|129.48|129.37|130.2|131.84|131.49|130.67|130.52|129.45|128.71|128.42|125.54|124.53|125.9|126.11||129.49|131.09|131.1|130.76|130.99|131.19|130.88|131.73|128.66|129.29|130.06|130.23|129.55|130.38|127.57|127.51|128.26|128.8|129.22|130.12|131.2|130.72|127|126.88|126.94|125.78|125.23|125.37|125.06|126.19|125.74|126.15|126.75|126.71|126.56|127.99|127.66|129.9|130.35|130.99||131.95|131.75|125.52|125.31|123.85|123.62|123.85|122.2|121.44|121.52|120.51|122.16|122.66|122.77|123.5|123.99|123.75|122.83|124.05|126.96|127.15|128.19|129.03|128.84|129.45|129.26|128.12|127.37||127.79|126.54|125.82|125.43|125.34|125.45|126.61|127.47|126.88|126.18|126.41|126.38|120.78|121.66|121.28|120.82|120.13|118.88|119.84|119.43|118.89|118.54|118.13|118.49||118.63|118.43|118.86|118.43|117.38|117.22|117.01|114.77|113.24||109.02|108.77|107.98|107.63||107.7|106.39|105.36|106.49|106.04|105.11|105.88|107.11|104.36|104.37|103.75|103.88|105.63|106.23|105.06|103.46|102.48|101.13|100.18|101.43|101.87||101.68|102.21|102.68|101.75|101.99|101.35|102.17|102.47|101.39|102.38|104.4|104|104.34|103.38|102.85|102.85|102.7|102.68|102.82|105.55|103.63|103.03|103.35|102.67|100.43|101.99|104.17|104.14|104.01|103.59|103.46|103.61|104.5|103.88|103.6|102.17|101.77|102.55|102.95|104.3|103.94|105.39|105.84|106.34|106.73|107.31|107.36|107.82|107.52|108.24|107.81|109.02|108.6|109.05|107.94|106.49|107.51||109.84|108.98|110.21|109.99|108.93|110.21|109.45|111.3|107.23|109.64|109.2|108.92|108.73|108.66|108.91|107.44|105.57|106.1|106.41|106.09|105|105.73|105.7|105.28|106.65|106.34
00114|8948|/equities/nike|DOW/SnP500/R1000GROWTH||73.42|73.39|72.54|72.46|73.05|75.43||75.24|76.04|76.83|75.37|94.19|94.06|94.75|97.17|97.18|95.57||94.78|95|93.39|94.18|93.68|95.87|96|96.55|95.72|94.32|94.74|94.4|95.05|93.45|91.67|91.97||91.75|91.4|92.5|92.82|91.77|92.18|91.77|91.67|92.79|92.72|90.94|93.39|93.59|93.78|93.36|92.15|92.41|90.34|92.26|94.06|94.12|93.94|94.64|94.02|94.19|94.53|95.74|94.84|93.39|93.1|92|92|89|91|90|88.84|89.07|90.33|90.95|92.56||93.98|94.13|92.58|93.75|93.86|100.82|100.27|99.96|98.74|99.64|100.26|101.36|100.18|101.08|99.16|98.19|97.63|98.31|99.54|101.88|103.93|104.35|105.15|104.54|105.63|105.08|105.27|103.3||103.51|106.05|106.33|105|107.18|104.5|103.77|103.79|102.61|99.68|100.71|101.76|101.53|104.18|103.88|102.75|100.77|100.76|101.9|100.56|101.78|100.94|100.82|101.72||105.06|105.9|103.77|102.74|103.62|102.08|102.3|104.04|106.55||108.57|108.82|107.13|108.02||108.04|122.53|121.43|122.64|121.14|121.55|121.02|121.17|119.64|118.61|115.91|114.81|116.11|115.41|115.15|113.48|110.27|110.37|108.75|107.96|107.64||107.92|106.55|106.32|105.96|107.61|107.82|105.75|104.2|106.11|107|109.39|109.36|107.25|107.06|105.08|100.88|102.77|101.8|97.98|100.02|103.54|105.18|102.81|102.67|103.05|103.77|103.01|102.04|99.91|99.25|98.65|97.62|96.88|97.11|95.79|95.89|95.09|94.56|95.62|89.63|89.42|90.17|90.6|90.85|91.59|94.04|94.62|95.51|96.26|97.19|96.13|96.3|96.79|97.67|97.93|100.18|100.32||102.36|101.71|102.1|101.77|99.63|98.84|97.63|98.75|101.46|102.86|104.81|105.05|106.53|106.55|107.64|108.09|109.03|109.69|109.69|110.48|108.81|108.64|107.51|109.4|110.39|108.62
00115|8952|/equities/procter-gamble|DOW/SnP500/R1000VALUE||166.61|165.54|166.8|165.66|166.52|165.21||163.83|163.9|162.72|164.92|166.62|167.45|166.85|168.45|168.26|167.67||168.56|167.5|166.79|166.41|165.18|167.48|167.35|167.06|168.47|166.05|167.01|164.65|164.54|162.58|161.65|163.1||165.33|165.49|167.81|168.35|167.31|167.64|167.86|166.51|165.76|165.87|166.85|166.04|165.07|165.76|164.44|164.46|163.84|163.4|163.2|161.66|161.29|162.55|162.6|161.5|160.54|158.14|157.29|156.96|155.95|155.45|155.33|155.84|157.24|156.66|156.04|156.1|155.45|156.15|160.57|160.58||162.25|162.61|160.55|160.19|161.66|161.86|161.99|161.83|161.21|161.38|161.5|162.3|161.93|161.55|160.35|160.62|159.57|159.32|159.56|158.85|158.94|160.05|159.3|160.22|161.03|160.56|160.4|158.51||157.51|157.01|155.63|156.27|157.11|157.42|158.64|159.12|158.96|158.21|158.09|159.18|157.14|157.49|156.16|156.14|155.62|152.12|153.98|147.86|147.57|148.14|149.94|149.79||150.6|150.51|149.94|149.3|148.69|147.42|148.65|147.84|148.74||146.54|145.73|146.06|145.94||145.28|144.26|143.91|146.17|146.17|143.96|144.66|148.58|145.94|145.82|145.15|146.5|146.65|146.76|152.06|152.66|153.52|151.13|152.29|151.24|151.38||151.02|149.61|150.27|151.07|152.83|151.42|152.12|152.46|151.41|150.35|150.01|150.59|150.94|150.07|151.44|149.61|150.03|149.26|147.16|149.8|150.6|149.9|148.15|148.05|148.25|150.03|146.26|146.07|144.69|143.32|143|144.78|143.36|144.09|143.8|145.97|145.49|145.19|145.86|146.34|147.34|149.32|150.66|151.58|152.14|153.47|153.6|154.05|153.47|154.77|153.09|152.03|154.75|152.93|153.59|152.14|152.44||154.51|154.34|154.04|153.87|153.78|153.54|152.54|153.25|151.83|151.77|152.54|152.11|153.21|154.79|155.79|157.02|156.11|156.89|157.09|156.92|155.28|157|156.59|156.25|156.3|156.41
00116|8294|/equities/salesforce-com|DOW/SnP500/R1000GROWTH/R1000VALUE||253.97|251.12|252.59|252.43|257.37|263.19||260.95|256.19|256.21|257.1|252.85|243.15|241.76|239.94|245.06|241.8||231.81|230.48|231.94|229.03|235.8|240.99|241.84|241.85|242.76|236.53|234.86|236.62|234.44|218.01|271.62|269.83||272.29|278.57|283.82|283.76|287.07|285.61|284.68|287.54|276.8|277.52|276.67|275.17|278.97|277.18|275.63|273.66|272.13|268.69|268.94|275.74|274.29|273.14|276.19|276.68|273.81|270.37|271.92|276.32|277.41|272.9|294.32|299.15|299.62|302.37|301.73|301.91|294.14|304.74|304|302.26||301.18|301.38|305.83|306.06|307.77|308.39|306.08|301.45|300.51|294.33|303.32|304.68|306.62|306|305.28|302.42|303.77|298.75|314.64|316.88|308.82|299.77|299.5|300.39|292.8|293.65|283.55|286.39||289.72|291.94|289.15|281.15|287.32|291.3|291.95|288.84|285.83|288.11|285.66|283.8|281.09|287.73|287.86|279.94|279.03|276.88|276.77|280.3|280.88|274.46|271.44|269.19||271.93|271.38|264.13|261.34|260.87|251.12|251.24|251.84|256.13||263.14|265.58|266.72|266.22||266.34|267.25|260.25|264.34|263.59|261.6|257.21|257.32|256.45|252.1|250.81|248.85|249.13|251.02|250.66|260|251.9|230.35|224.92|224.79|224.38||223.84|224.32|225.13|221.22|221.45|219.42|221.18|215.28|213.63|210.01|211.47|211.84|207.42|207.47|208.11|203.91|200.83|199.27|196.57|196.25|197.06|204.22|202|203.73|208.32|204.83|209.84|208.53|204.59|205.68|206.85|206.88|207.22|207.36|202.01|201.87|199.83|203.71|202.78|203.2|202.73|202.49|206.34|206.43|208.61|213.03|215.7|215|214.61|218.78|218.8|221.66|225.31|224.76|222.53|221.62|218.69||221.53|221.46|215.04|211.96|211.72|209.47|205.51|209.13|206.76|209.03|204.83|203.84|206.99|208.78|212.06|208.7|208.25|205.86|211.58|216.06|214.59|215.56|220.5|224.27|225.01|225.6
00117|8359|/equities/united-health-group|DOW/SnP500/R1000GROWTH/R1000VALUE||511.53|504.36|500.93|492.11|489.34|488.01||489.89|498.24|494.65|509.26|486.44|484.04|484.5|489.98|482.59|484.52||481.05|489.23|497.12|497.3|493.07|496.22|495|490.69|501.92|503.12|505.49|497.44|495.37|481.65|484.72|503.61||508.17|516.83|521.35|523.55|517.23|524.63|521.27|517.55|513.88|511.74|512.81|507.03|503.21|500.96|494.38|492.45|492.97|484.11|483.7|489.03|495.35|493.86|487.3|486.18|491.23|501.13|493.18|478.99|468.89|445.63|439.2|441.72|450.05|459.72|456|455.74|455.38|459.74|458.14|489.7||494.7|493.1|492.31|485.88|490.07|491.69|494.23|493.32|487.05|490.82|489|488|489.35|489.15|476.57|478.78|472.6|473.15|481.87|489.53|493.6|498.28|513.42|525.32|527.24|526.5|521.97|521.06||521.55|520.88|516.94|516.85|517.64|518.22|520.09|519.39|510.67|502.96|510.23|507.14|511.74|503.61|504.54|503.2|493.4|513.23|515.52|512.99|503.56|516.34|524.94|519.15||521.51|539.68|537.64|538.37|536.52|537.38|545.42|542.03|539.34||526.47|524.9|522.79|520.03||520.31|519.88|515.93|524.04|526.55|531.12|534.24|549.01|545.72|543.68|549.77|548.27|549.53|550.26|548.28|547.16|552.97|534.98|540.53|543.59|547.1||543.76|539.59|535.1|536.29|539.82|538.41|540.46|542.57|541.21|539|536.73|537.83|533.46|530.9|536.13|531.6|535.56|529.99|524.66|528.36|530.21|525|521.57|527.03|531.63|536.06|536.65|538.03|539.4|525.54|524.13|524.24|526.51|524.81|516.23|510.62|509.47|514.57|504.19|510.1|503.73|505.45|510.28|506.1|501.14|492.13|480.66|486.06|486.7|483.6|479.84|479.9|479.38|480.77|484.81|476.94|480.81||476.24|476.58|491.53|492.83|491.28|489.12|488.1|489.44|492.34|497.68|498.44|493.96|503.56|506.69|510.93|508.01|503.48|502.11|505.86|510.74|502.73|504.86|504.8|504.74|506.37|502.91
00118|8127|/equities/verizon-communications|DOW/SnP500/R1000VALUE||41.43|41.3|41.08|41.3|41.53|41.27||41.12|41.1|41.74|41.24|40.82|41.02|41.08|41.17|40.24|40.24||40.08|39.46|39.67|39.78|39.77|40.42|40.41|40.94|41.33|41.35|41.56|40.98|41.15|40.33|39.1|39.38||39.74|39.43|39.79|39.62|40.12|40.06|40.25|40.49|40.49|40.54|40.4|39.79|39.48|39.31|39.33|38.89|38.93|39.2|39.49|40.09|39.68|39.22|39.49|39.7|38.6|40.49|40.13|39.78|39.77|40.11|39.72|40.16|40.52|40.84|41.73|42.12|42.45|42.84|42.54|42.28||41.96|41.54|40.85|40.87|40.37|40.54|40.12|39.97|39.93|39.49|39.77|40.26|40.13|40.13|39.51|39.53|39.93|40.35|40.31|40.2|40.02|40.1|39.93|39.69|40.66|40.73|41.1|40.5||40.49|40.59|40.15|40.13|40.1|39.72|39.91|40.42|41.1|41.38|42.13|42.49|42.35|42.47|42.05|42.4|42.29|41.28|42.23|39.58|39.33|38.94|38.87|39.29||38.56|37.9|39.08|39.04|40.1|40.2|39.37|39.16|38.88||37.7|37.49|37.31|37.48||37.49|37.43|37.3|37.57|37.67|37.37|37.87|36.99|37.3|37.67|38.25|38.65|38.5|38.42|38.04|38.58|38.33|37.76|37.47|37.35|37.41||37.35|37.25|36.73|36.23|36.18|36|35.88|35.82|35.71|35.62|35.77|35.94|35.64|36.02|35.9|35.4|35.13|34.62|33.44|34.47|33.69|34.3|31.39|31.57|31.58|31.05|31.51|31.25|30.67|30.91|31.46|31.76|31.45|30.85|31.82|31.54|31.98|31.76|32.41|32.55|32.4|32.99|33.16|33.28|33.29|33.6|33.4|33.53|33.79|34.04|33.86|34.04|33.94|33.45|33.81|34.18|34.3||34.86|34.98|34.64|34.69|33.55|33.35|33.38|33.19|33.2|33|33.18|33.06|33.27|33.26|33.56|33.36|33.02|32.71|32.57|32.53|32.62|33.06|33.32|33.43|34.08|34.03
00119|8318|/equities/visa-inc|DOW/SnP500/R1000GROWTH||265.74|262.55|263|265.44|266.4|270.36||268.99|268.23|263.24|262.47|266.59|273.6|273.53|276.3|275.22|276.82||273.62|271.17|270.66|271.19|270.32|274.67|275.04|278.67|277.04|274.5|272.42|270.38|272.46|271.3|268.86|271.12||274.49|274.23|275.58|275.95|278.54|280.1|279.84|281.5|277.74|279.39|280.74|278.54|277.19|276.46|272.67|268.49|267.61|267.32|268.61|271.84|274.52|275.16|275.02|274.11|272.33|269.78|271.37|272.69|271.35|271.28|275.96|275.68|274.48|276.72|277.76|277.14|274|276.96|278.44|278.28||279.08|279.02|280.6|281.21|283.26|290.37|289.28|287.35|285.05|283.04|286.41|285.14|283.92|280.56|280.04|278.26|280.43|279.38|280.53|283.16|282.64|285.63|283.17|284.15|283.6|283.75|276.76|275.15||278.56|280.98|277.56|275.81|275.07|276.43|275.78|279.39|276.76|275.58|277.18|277.05|273.26|277.15|273.66|267.94|272.61|271.65|271.26|271.2|270.9|268.14|266.63|265.24||264.17|264.03|264.56|263.33|262.54|259.69|259.61|257.98|258.87||260.35|260.4|258.93|259.16||258.43|259.54|257.11|259.99|258.37|258.03|258.73|262.38|259.56|256.52|255.74|255.82|254.29|254.61|254.44|256.45|256.68|254.23|252.94|254.14|254.3||253.72|252.23|249.97|249.56|248.57|248.11|246.94|244.67|245.25|241.64|243.91|244.77|243.49|243.6|243.25|238.58|235.1|233.08|229.27|231.28|236.85|234.65|231.53|233.38|233.81|237.47|241.2|240.07|237.67|236.78|235.68|236.6|234.44|235.04|233.48|231.22|228.81|231.27|230.01|231.66|229.5|229.65|233.36|235.08|236.61|241.86|243.56|244.66|241.07|241.5|247.83|247.3|247.22|247.29|247.14|246.16|245.34||248.11|245.68|246.23|245.34|243.83|242.57|239.47|242.3|240.57|239.46|238.17|237.37|239.29|239.83|242.9|240.04|240.16|239.76|239.29|241.51|238.99|238.76|237.56|239.78|237.73|235.75
00120|7997|/equities/wal-mart-stores|DOW/SnP500/R1000VALUE||69.24|69.8|70.41|69.9|69.68|70.04||68.24|68.07|67.48|67.71|67.88|68.29|67.42|68.9|67.91|68.01||67.6|67.42|67.02|66.7|66.31|66.73|66.96|65.88|67.15|67.09|66.6|65.82|65.76|64.89|64.92|65.06||65.38|64.84|65.25|65.15|64.18|64.65|64.01|59.83|59.86|60.41|60.48|60.44|60.3|60.62|59.87|59.82|59.71|58.85|59.35|60.24|60.16|60.21|59.87|59.09|60.14|59.53|59.26|59.65|59.84|59.93|60.14|60.09|60.62|59.79|59.78|59.85|59.5|59.43|59.16|60||60.17|60.72|60.51|60.57|60.87|61.45|61.25|60.87|60.86|60.68|61.02|61.28|61.41|60.66|60.12|60.36|60.57|60.04|59.3|58.76|58.61|59.62|59.59|59.6|58.5199|58.4699|57.8999|58.6199||56.7866|56.4299|56.1999|56.3799|56.7666|56.4266|56.4566|56.4599|56.6033|56.2199|56.5233|56.1033|55.0833|55.1966|55.0133|54.7566|54.2799|53.4999|54.2666|54.1299|54.1266|54.4133|53.6899|53.9433||53.7733|53.7033|53.7633|53.1033|52.7499|52.2366|52.5866|53.0999|53.0966||52.5499|52.5233|52.6266|52.1366||52.2166|51.5999|51.2366|51.8433|51.6566|50.9133|50.7233|51.3499|50.4533|50.4133|50.2866|50.82|51.3466|51.9099|51.4333|51.4466|51.8966|52.0266|52.8799|52.2566|52.0199||51.5566|51.9533|51.7666|51.7833|52.0133|56.5933|55.8833|55.8933|55.3966|54.6399|54.7666|55.2166|54.9599|54.8866|55.1733|54.9566|54.4699|54.3399|53.7233|53.9233|54.2533|54.4166|53.6699|52.9199|53.5899|53.8466|53.8066|53.7366|53.2766|52.9833|52.7433|52.5333|51.9466|52.1366|53.0266|53.6666|53.0299|53.3666|53.3099|54.1799|53.9066|54.1666|54.3566|54.1166|53.9733|54.6366|54.4599|54.4733|54.8799|55.0833|54.8533|54.8399|54.7799|54.5899|54.4899|53.8233|53.4233||53.8566|54.2033|53.7333|53.3499|52.9066|52.6066|52.2966|52.6999|52.3366|52.5033|52.6433|51.8966|53.0866|53.0599|53.3333|53.7333|53.4199|53.6366|53.5499|53.4966|52.7799|53.0866|53.0733|53.0366|53.2866|53.3033
00121|258|/equities/disney|DOW/SnP500/R1000GROWTH/R1000VALUE||97.13|96.6|96.97|97.05|97.37|97.99||98.61|97.99|98.04|99.29|102.17|102.18|102.2|101.98|102.27|101.84||101.5|101.52|99.97|100.09|100.8|100.87|102.74|101.54|101.21|101.5|103.33|102.77|103.91|101.7|100.88|102.46||101.76|100.66|103.02|103.01|102.9|103.25|103.37|102.77|105.35|105.83|105.79|105.8|105.44|105.39|116.47|113.66|112.62|110.48|111.1|112.08|112.73|112.77|113.92|113.71|111.99|112.61|112.43|112.94|113.88|112.95|114.01|117.15|117.19|117.97|117.35|118.38|117.09|118.98|122.82|121.53||122.36|120.98|119.93|119.36|115.87|116.7|116.46|114.51|113.85|111.95|112.06|112.5|112.46|112.31|110.32|110.18|110.06|112.87|113.69|111.95|111.58|110.8|109.42|107.68|107.74|107.64|107.67|109.44||111.6|112.45|111.56|110.46|109.29|108.39|110.54|99.14|99.29|96.65|97.13|97.06|96.05|96.94|97.49|95.36|94.86|93.5|93.77|95.08|93.06|92.21|90.34|93.05||90.35|89.45|89.29|89.67|91.55|90.9|90.56|91.65|90.71||90.29|90.4|90.38|90.95||91.02|92.02|91.27|93.93|92.86|93.46|93.94|92.83|91.07|92.2|92.82|92.35|91.5|90.79|92.01|92.58|92.69|92.5|92.5|95.17|96.06||95.07|94.45|95.03|94.15|94.51|93.93|91.07|89.44|88.27|90.34|84.5|84.59|84.02|85.07|83.29|81.07|81.59|80.68|79.33|79.78|80.59|82.56|83.1|82.65|83.25|84.68|86.2|85.71|84.35|84.35|84.85|84.99|84.7|82.94|80.81|79.32|79.54|81.67|81.05|80.13|79.9|80.05|81.01|81.25|82.73|82.56|81.94|85.02|85.58|84.48|83.48|83.68|82.52|81.58|80.57|80.98|81.19||81.64|83.68|84.28|84.4|84.16|83.36|82.47|85.83|85.79|85.88|85.96|85.92|86.35|87.06|88.81|89.02|91.76|87.49|88.13|86.83|86.3|85.49|86.3|89.03|88.89|86.13
00122|8192|/equities/abbott-laboratories|SnP500/R1000GROWTH/R1000VALUE||104.22|104.18|103.05|101.64|102.12|104.02||102.33|103.2|103.2|103.91|104.65|104.88|105.49|105.3|105.72|106.57||103.99|103.45|103.68|103.45|104.38|105.81|107.49|107.58|104.27|103.23|103.43|102.87|102.19|101.74|100.73|101.96||103.95|104.23|104.82|102.96|103.21|104.09|104.87|104.59|104.01|104.77|104.74|104.67|104.94|106.17|105.64|105.9|105.92|106.29|105.97|107.27|107.53|106.86|106.89|107.59|107.07|107.28|105.27|105.9|109.21|108.89|109.11|111.45|111.17|112.44|110.52|111.2|110.11|111.28|112.02|112.09||113.66|113.48|111.5|110.01|110.57|111.51|111.5|113.16|112.44|115.49|118.85|120.16|120.76|120.19|120.96|120.92|119.34|118.48|120.04|118.62|118.64|120.05|119.4|118.69|119.46|119.02|117.87|116.64||114.01|113.64|112.06|111.34|112.53|111.81|112.43|113.31|114|111.65|112.11|114.49|113.15|113.48|113.45|112.01|112.45|110.77|114|114.19|114.69|114.02|113.93|113.76||113.92|113.5|114.4|112.73|112.4|110.8|110.98|109.52|109.85||110.07|110.4|109.79|109.23||109.03|108.48|107.4|108.42|108.06|107.29|108.6|107.25|106.68|106.22|104.51|104.05|104.94|104.35|105.19|104.88|104.29|103.63|102.06|102.71|102.87||102.7|101.91|101.2|99.55|100.26|98|97.08|95.79|93.97|93.55|94.74|94.8|95|95.84|95.96|95.01|94.55|93|92.85|93.98|93.57|94.81|95.78|96.78|95.44|95.56|92.14|92.18|90.87|90.19|92.64|97.56|96.76|96.88|96.2|95.65|95.79|95.73|96.85|98.12|95.53|96.23|97.47|98.15|98.93|100.28|100.67|101|101.74|102.65|102.69|102.4|102.45|100.73|100.67|101.56|100.88||102.85|102.9|104.41|103.87|102.79|104.21|103.75|105.13|105.15|103.87|103.71|104.93|104.53|104.94|106.1|105.31|104.74|105.3|105.58|108.45|107.65|107.54|108.62|110.53|111.33|112.73
00123|40041|/equities/abbvie-inc|SnP500/R1000GROWTH||170.28|169.91|168.14|168.05|166.52|167.25||163.84|165.96|170.37|171.52|168.99|171.15|170.75|172.74|170.39|172.13||171.36|169.68|168.59|166.56|166.09|167.7|170.46|169.42|168.57|165.44|162.14|160.19|161.24|156.31|154.79|155.34||157.06|158.26|159.61|162.93|164.56|166.42|164.36|163.79|161.53|161.26|160.75|160.4|160.45|162.52|162.7|163.79|160.81|161.72|162.64|161.52|159.62|167.29|167.8|169.54|167.89|166.41|164.66|164.25|162.54|161.67|162.28|167.52|169.03|170.14|169.8|170|167.9|177.33|180.69|180.76||182.1|180.35|179.19|178.53|178.45|177.5|176.27|179.66|178.49|177.88|181.2|179.86|180.92|179.63|178.85|180.57|181.06|179.16|177.05|178.91|176.05|178|178.99|178.81|178.09|176.75|175.14|175.75||177.49|176.59|174.42|173.29|173.07|174.08|174.79|175.01|173.29|171.26|168.67|167.59|164.4|164.92|163.91|164.4|165.13|164.22|167.5|165.39|164.77|163.3|162.04|161.48||162.4|163.78|164.89|162.31|161.43|162.14|161.46|160.46|159.82||154.97|154.75|154.88|154.62||154.94|152.59|151.69|153.6|153.42|154.04|154.88|154.3|153.24|151.24|149.28|147.97|146.38|144.57|144.15|143.41|142.39|138.5|138.08|139.09|138.67||138.47|138.73|138.31|138.3|138.28|137.6|138.06|138.64|138.59|138.04|142.03|142.16|141.2|141.42|143.26|142.47|141.18|141.89|138.93|145.2|145.26|146.31|144.73|146.23|145.52|149.28|149.18|147.23|147.96|148.3|149.34|148.89|149.11|148.24|147.45|147.69|147.43|148.25|149.06|152.25|153.13|153.91|154.65|152.74|153.43|153.61|153.49|153.94|152.12|153.64|151.16|149.27|149.04|149.02|148.91|145.61|146.1||148.2|146.96|148.32|147.59|147.43|146.69|146.63|147.08|148.24|150.16|150.14|150.02|151.55|152.12|152.27|152.18|151.44|150.77|149.62|150.33|147.73|149.05|149.38|148.54|149.58|150.85
00124|7884|/equities/accenture-ltd|SnP500/R1000GROWTH/R1000VALUE||310.63|297.99|295.44|298.06|299.47|299.14||305.75|303.83|302.55|303.41|303.19|304.62|307.17|307.21|308.98|306.16||285.35|285.53|286.71|282.32|285.73|294.22|290.43|288.4|291.74|291.02|288.06|281.76|282.29|284.8|293.77|297.71||300.99|305.93|307.11|303.64|305.7|303.59|308|308.52|306.95|307.41|306.33|306.61|311.99|310.66|306.06|303.71|300.34|298.66|300.91|303.16|308.01|309|313.54|316.83|317.42|316.88|316|314.54|313.94|313.27|315.4|325.19|324.4|334.45|331.8|333|330.47|332.28|336.46|339.17||346.61|340.94|336.39|333.82|337.5|345.03|380.44|378.08|372.67|374.6|378.21|378.72|380.48|373.22|378.17|386.91|380.83|376.88|383.71|380.99|374.78|378.03|377.91|377.48|377.32|371.31|360.91|362.95||369.48|371.51|370.98|362.81|367.43|371.67|368.48|366.65|364.7|370.34|372.95|370.91|363.88|371.3|373.35|371.07|371.94|368.9|369.86|367.21|363.9|359.55|353.65|354.56||356.33|347.97|345.33|342.75|340.35|336.62|337.09|337.92|346.92||350.91|351.59|353.82|353.43||354.45|348.75|339.5|341.51|341.85|344.15|342.73|343.64|343.22|342.31|337.23|335.1|335.41|335.83|336.43|338.06|333.14|333.34|332.56|332.43|334.04||333.13|330.26|330.9|327.83|327.32|325.5|320.49|315.63|319.69|314.22|317.82|315.19|313.09|313.49|308.12|300.64|297.09|292.7|290.04|292.04|292.68|296.09|294.94|297|302.94|303.77|308.25|305.34|301.83|304.36|312.54|312.32|312.01|312.19|309.66|309.39|306.23|308.26|307.11|300.77|314.38|310.61|316.99|316.09|312|316.8|317.33|315.88|312.53|316.59|313.91|314.89|325.87|325.47|328.2|326.3|326.16||327.74|323.77|323.25|323.45|320.91|318.76|314.14|315.34|308.9|306.51|302.94|305.64|307.64|307.4|311.71|309.05|310.41|311.53|315.15|315.87|312|317.13|317.78|320.97|316.35|315.55
00125|20846|/equities/acuity-brands-inc|SnP500/R1000VALUE||244.54|243.41|238.8|236.34|238.57|239.14||243.31|243.74|241.4|241.44|242.51|239.77|237.53|241.57|238.72|245.34||249.98|259.23|252.38|259.23|256.97|250.76|254.35|251.01|251.9|255.63|247.28|252.7|259.61|256.99|253.33|253.38||262.88|262.88|263.44|264.98|261.87|259.56|263.55|266.2|262.57|261.83|264.73|266.07|262.45|260.6|259.14|254.46|250.47|246.02|248.21|254|252.16|251.73|253.09|255.19|249.6|247.06|246.86|248.72|252|252.47|257.58|265|266.01|266.25|267.83|271.89|264.5|264.69|261.83|265.14||268.73|267.59|267.84|266.21|267.93|269.25|266.03|263.19|262.64|258.54|256.7|257.46|258.51|254.63|253.92|256.93|260.3|256.53|257.32|251.61|251.24|250.06|250.16|244.38|244.8|242.32|238.18|239.78||240.17|241.99|242.6|235.16|241.49|240.3|241.78|236.31|234.58|236.9|239.25|240.14|238.16|242.98|241|239.1|236.79|228.96|231.06|232.27|230.51|226.39|224.2|224.24||224.57|224.7|229.9|228|204.52|205.38|203.53|201.21|202.88||204.83|205.11|205.75|203.86||202.33|201.44|202.71|202.61|202.31|203.24|204.36|194.69|190.05|190|188.03|187.21|185.59|181.92|184.28|182.86|179.26|177.45|177.35|182.47|180.47||180.32|181.01|180.96|181.61|181.71|181.75|182.8|175.84|175.54|169.28|169.65|169.31|168.96|170.55|166.92|162.31|161.97|159.24|158.31|159.11|159.62|162.3|164.89|166.96|165.06|169.15|180.27|179.52|178.58|179.62|181.94|178.78|180.75|181.66|179|179|167.38|167.17|170.31|170.12|166.84|164.61|165.32|164.67|163.85|164.7|166.01|165.83|159.59|160.36|159|158.46|158.08|159.28|158.68|161.8|161.63||164.56|161.28|160.67|161.69|159.83|158.14|159.13|161.63|160.14|160.08|158.06|158.53|158.51|160.11|164.67|164.58|166.1|163.88|165.13|167.15|164.91|166.2|167.03|166.14|165.24|166.1
00126|32509|/equities/advance-auto-parts|SnP500/R1000VALUE||62.92|61.73|58.74|57.91|59.3|58.72||59.86|60.6|59.71|63.33|62.7|61.79|63.69|65.3|65.76|66.14||64.28|64.17|63.42|63.93|64.93|63.74|63.19|64.58|64.56|65.27|65.21|67.42|70.64|66.96|62.48|70.18||69.57|69.42|70.24|70.72|72.65|74.55|73.92|75.86|75.62|75.39|75.03|75.64|74.78|74.51|73.86|76.31|74.92|73.03|72.98|75.42|75.14|74.71|76.53|78|77.22|78.69|77.2|74.05|71.61|70.08|70.5|74.35|77.95|78.46|78.13|77.34|79.26|84.16|83.92|85.43||85.09|85.32|84.25|84.25|85.76|86.45|84.84|83.83|84.19|81.77|79.53|79.91|78.48|75.77|73.08|73.68|71.9|72.66|69.66|69.26|67.54|66.42|64.75|60.34|61.1|60.69|61.17|61.81||64.49|64.65|64.26|64.43|66.05|63.3|64.14|66.09|66.37|65.13|67.79|69.24|66.85|67.25|66.96|66.25|66.13|65.44|66.08|65.44|63.75|62.17|61.04|61.4||61.3|62.43|60.98|61.39|61.91|61.52|60.49|61|61.95||61.03|61.49|61.56|60.92||61.25|60.69|59.45|60.86|60.66|62.72|63.97|60.83|56.25|57.08|56.27|56.25|55.16|53.16|55.63|54.09|50.79|51.58|51.64|51.01|53.08||52.59|50.99|53.02|50.33|53.42|55.67|58.4|55.94|56.13|56.14|57.64|58.38|56.66|57.14|52.94|51.55|52.03|51.33|49.9|51.03|49.84|48.25|48.45|51.2|51.3|53.24|54.68|53.59|50.75|49.97|51.26|52.09|51.36|51.99|52.96|52.38|53.4|53.94|55.93|55.07|54.82|54.95|56.92|57.6|58.24|60.12|59.66|58.16|59.82|59.62|57.93|57.46|62.54|64.61|63.39|67|67.56||67.65|68.82|68.1|66.94|65.63|64.08|67.91|69.44|67.34|68.2|69.83|69.46|69.87|69.73|71.11|72.28|71.53|71.2|70.56|71.3|71.01|72.03|69.64|73.72|74.39|73.17
00127|20280|/equities/affiliated-managers-group-inc|SnP500/R1000VALUE||166.89|165.07|159.54|154.72|154.85|154.78||156.71|158.01|154.99|156.23|155.64|156.99|159.95|159.65|156.93|155.19||153.03|151.73|148.4|152.01|155.28|153.89|155.14|155.63|156.51|158.43|159.43|162.16|162.6|160.57|158.45|160.02||160.47|157.14|158.35|159.16|157.28|159.34|158.97|160.48|159.02|156.63|157.67|157.23|156.77|155.56|157.23|160.35|160.65|158.64|156.1|158.92|160.2|159.58|162.07|161.47|161.63|158.5|158.19|158.91|159.98|161.08|162.17|166.17|166.74|169.52|168.31|165.88|163.89|166.29|164.38|165.89||167.47|166.36|163.58|163.48|163.73|163.72|162.17|161.94|161.26|161.04|160.91|161.02|158.03|158.76|159.1|160.13|159|158.58|159.41|157.24|156.31|156.43|156.89|156.68|157.66|157.73|156.22|156.14||156.72|156.81|154.98|153.99|157.13|155.89|154.3|154.31|154.11|156.91|149.66|151.27|148.84|151.24|151.79|151.72|151.09|149.9|150.41|153.25|153.14|149.98|148.89|147.94||147.83|147.76|148.33|148.7|151.56|149.41|148.12|146.42|149.84||151.42|152.65|152.37|151.77||151.42|151.49|149.09|152.9|150.55|150.36|153.44|143.98|141.53|139.28|138.9|136.37|136.58|135.82|137.8|136.81|135.55|133.62|132.12|132.31|133.85||133.2|132.1|134.35|136.48|134.46|134.92|134.68|130.56|132.43|129.7|130.37|130.15|130.51|127.98|124.9|123.26|122.76|122.92|122.59|123.08|121.54|123.26|122.83|123.85|125.19|126.92|130.46|127.68|125.32|127.59|131.02|130.58|129.89|130.62|129.18|127.44|127.06|131.09|130.34|132.2|132.03|131.73|132.86|132.4|133.22|134.77|135.03|134.91|134.59|133.97|133.87|133.41|132.09|132.2|129.58|132.2|134.92||135.82|134.01|133.83|133.41|131.5|131.47|131.15|131.95|130.2|132.3|131.86|131.62|131.26|133.04|133.04|134.05|134.06|135.36|136.87|141.13|139.71|136.43|138.3|141.79|138.64|138.1
00128|8256|/equities/aflac-inc|SnP500/R1000VALUE||92.64|92.42|90.21|88.93|88.52|89.05||89.09|89.43|89.06|89.31|89.16|89.22|90.01|90.43|89.67|89.76||88.99|87.96|87.04|87.31|88.19|87.57|88.4|88.79|88.35|88.38|88.04|88.91|89.87|87.98|87.18|87.28||87.69|86.78|87.66|87.59|87.69|88.37|87.14|87.48|86.3|85.87|86.08|85.38|84.83|84.68|84.73|83.21|84.04|84.57|83.65|84.54|83.61|83.73|84.28|83.75|83.52|83.23|80.98|80.26|80.43|80.27|80.28|79.64|82.92|83.17|85.14|85.42|84.36|85.18|84.93|85.19||85.86|85.62|84.95|84.81|84.16|85.02|84.98|84.34|84.49|84.37|83.57|83.8|82.94|83.17|82.11|82.29|82.16|80.83|79.74|80.43|80.74|80.56|80.21|79.7|80.41|79.65|79.26|78.78||79.38|80.17|78.92|78.06|78.51|78.23|78.11|78.83|76.92|76.33|76.82|76.2|84.34|85.73|84.59|85.31|84.89|85|84.64|84.5|84.37|83.61|82.83|82.53||82.74|82.69|82.64|80.55|82.87|82.72|82.3|83.19|83.28||82.5|82.11|81.91|81.72||81.45|81.21|80.72|82.1|81.29|80.57|81.28|84.03|84.35|83.11|82.55|82|81.73|82.61|82.73|82.61|82.71|81.63|82.18|82.97|82.94||82.43|81.9|81.17|81.77|81.11|80.42|81.82|81.43|81.48|80.9|80.32|80.98|81.4|82.23|81.73|79.05|78.11|77.4|76.49|77.52|78.26|77.76|77.16|77.58|79.55|80.35|81.4|81.09|80.25|79.86|79.8|78.82|78.19|77.6|76.44|76.07|75.43|76.47|76.75|77.67|77.03|76.44|76.79|76.31|76.16|77.15|77.37|76.92|76.51|77.31|76.39|76.27|75.59|74.83|74.65|74.23|74.2||74.77|74.57|74.68|74.66|74.58|74.25|74.31|73.17|73.39|74.45|74.85|75.61|75.83|75.73|76.64|76.45|75.71|75.67|77.06|77.95|76.85|77.05|76.24|72.11|72.34|72.39
00129|8942|/equities/agilent-tech|SnP500/R1000GROWTH/R1000VALUE||132.23|130.82|127.07|125.42|126.07|126.37||126.13|125.78|127.4|129.63|130.8|133.09|134.69|135.08|133.25|132.73||134.9|131.83|129.85|130.57|133.16|132.11|133.03|132.98|132.82|133.56|130.85|131.4|130.41|131.42|145.48|148.16||150.66|150.55|152.87|153.67|154.64|154.23|154.31|154.08|151.28|147.76|149.76|145.14|142.8|141.27|140.61|139.45|137.52|138.69|137.04|139.59|137.74|136.37|137.49|139.2|133.91|132.73|132.44|134.55|136.8|140.22|140.73|145|144.16|147.4|144.46|144.12|141.34|143.73|144.17|145.56||145.51|147.37|144.41|145.56|147.45|148.74|147.28|147.39|146.09|147.48|145.21|147.82|147.84|147.29|147.87|149.31|146.22|144.35|142.86|139.06|137.36|137.01|132.55|131.49|132.03|132.02|135.33|134.14||134.84|134.75|132.24|129.76|132.31|133.34|134.07|132.79|135.86|132.82|132.97|133.05|130.1|134.28|132.83|130.99|129.88|129.78|131.64|132.55|131.22|130.46|128.12|130.53||130.54|129.68|131.09|130.68|133.38|130.56|131|131.16|138.75||139.03|139.77|139.82|139.81||139.57|138.94|138.18|139.79|137.53|136.78|137.96|133.74|128.79|128.97|127.2|128.68|128.91|127.88|128.88|128.79|127.8|127.59|124.71|125.01|126.62||123.99|123.92|113.98|113.15|114.19|113.6|111.61|107.46|108.47|107.74|109.39|110.54|107.53|109.02|104.47|102.86|103.37|101.17|102.77|104.31|103.4|105.64|109.34|109.23|109.51|108.61|112.4|111.5|110.51|108.94|113.38|113.29|111.28|110.64|110.35|111.67|110.26|110.9|111.82|112|110.5|110.73|111.94|111.41|109.73|112.47|112.31|112.69|115.91|114.88|113.43|112.78|113.1|113.99|116.26|117.94|118.73||121.91|121.07|122.68|122.02|119.92|119.68|119.49|119.13|117.64|118.86|119.25|120.85|121.36|125.65|126.65|126.86|127.65|127.63|128.35|126.51|126.3|125.05|127.71|122.48|121.77|126.05
00130|8021|/equities/american-intl-group|SnP500/R1000VALUE||77.14|76.96|75.96|75.75|74.81|73.88||75.15|75.33|74.49|74.24|74.97|74.49|74.51|76.01|74.89|74.88||74.13|73.98|73.42|74.11|74.68|74.21|76.02|76.02|75.62|75.9|76.65|78.32|78.82|78.25|77.57|77.37||78.03|77.58|78.91|78.68|78.79|80.54|78.74|78.9|79.44|78.99|80.11|79.88|79.89|80.28|79.97|78.48|78.1|75.81|75.31|75.74|74.53|74.63|74.97|74.93|74.96|74.23|72.99|72.58|73.81|73.05|73.68|74.17|75.32|75.52|77.85|77.71|76.62|77.8|78.02|77.64||78.17|78.34|77.39|76.59|76.38|77.41|76.74|75.49|75.34|76.27|75.85|75.49|75.89|74.91|74.41|74.72|74.85|73.92|73.17|72.84|72.89|72.43|71.95|71.32|71.32|70.88|68.68|68.13||70.04|70.3|69.17|70.09|69.73|69.12|68.41|69.81|68.77|68.93|69.63|68.82|69.51|70.38|69.37|69.53|68.98|69.16|69|69.26|68.83|67.24|66.75|67.22||67.5|67.29|67.59|67.83|68.22|69.01|68.63|68.61|68.84||67.75|67.87|67.15|67.13||66.93|66.57|66.62|67.44|66.46|66.01|66.49|67.23|66.95|66.18|65.53|65.41|65.37|65.9|66|65.97|65.81|64.83|64.64|65.25|65.21||64.97|64.97|64.36|64.48|64.12|63.48|64.21|63.73|63.82|62.85|62.58|63.1|63.94|63.74|64.36|62.05|61.31|61|59.53|60.85|60.96|59.87|58.98|59.52|61.17|62.6|63.18|62.61|61.09|61.14|61.53|61.17|61.09|60.87|60.15|59.36|58.64|60.05|60.6|61.28|61.01|61.26|62.13|61.58|61.33|62.32|62.36|61.68|61.18|61.2|60.65|60.57|59.69|59.66|59.65|59.19|58.6||59.24|58.52|58.34|58.35|57.87|57.85|58.09|57.62|57.34|57.79|57.95|58.06|58.61|58.78|59.82|60.53|60.42|60.34|61.5|61.91|60.69|61.14|61.27|60.38|60.28|60.16
00131|8263|/equities/air-prods---chem|SnP500/R1000VALUE||261.31|258|255.66|254.7|254.9|252.67||253|251|247.34|258.05|263.07|263.7|267.09|270.9|272.91|272.07||274.7|273.11|275.14|285.31|283.05|280.81|282.31|279.53|269.72|270.33|270.3|270.91|266.7|260.5|260.27|264.73||264.61|263|264.65|264.66|266.21|262.7|257.04|251.6|248.56|250.26|250.55|250.61|246.27|248.65|247.6|245.87|243.69|237.49|236.34|238.12|236.08|235.08|234.68|233.71|234.36|231.64|233.02|229.01|227.76|231.16|231.53|236.25|235.91|239.66|237.63|238.68|237.11|239.6|239.84|243.42||242.27|243.1|237.83|237.56|236.71|235.49|238.95|241.82|245.61|244.63|245.14|247.29|244.87|247.94|241.61|245.17|243.1|239.58|238.41|236|234.04|232.41|231.73|229.36|232.79|231.5|228.1|228.09||226.85|226.95|217.01|217.61|222.59|219.84|219.91|215.38|218.05|218.02|258.17|259.56|255.71|259.28|261.13|261.9|263.65|257.16|263.24|260.93|260.64|260.03|260.14|260.45||264.13|264.59|266.96|268.09|272.84|270.15|270.25|270.86|273.47||273.8|274.23|275.69|274.87||272.84|271.74|268.15|272.52|271.2|270.86|270.81|269.32|267.34|264.56|263.27|262.01|261.28|262.02|270.15|272.64|270.55|266.48|268.4|271.67|274.5||274.27|276.34|272.15|269.99|273.6|273.62|268.41|265.03|265.46|263.99|259.93|254.46|291.3|293.2|289.62|283.41|282.44|280.7|276.15|277.66|274.48|277.24|274.67|278.57|280.61|283.38|290.9|287.12|285.46|285.79|290.89|287.91|284.27|281.06|279.86|284.88|281.79|279.08|283.4|286.87|285.26|286.7|289.61|286.64|287.07|294.82|299.23|299.53|302.11|306.1|303.13|302.14|302.8|298.51|292.11|293.35|292.7||298.02|295.49|295.52|293.66|289.86|288.3|286.63|285.75|285.07|285.21|284.82|284.5|285.92|285.14|290.73|288.79|286.31|285.4|283.54|287.3|284.43|281.82|299.32|302.41|305.33|303.43
00132|6460|/equities/akamai-technologies-inc|SnP500/R1000VALUE||95.14|94.1|93.78|92.48|92.94|90.47||90.33|90.82|89.53|90.08|89.94|88.43|88.25|88.74|88.92|89.36||88.48|89.11|89.09|88.35|88.4|89.71|90.34|89.18|90.02|90.74|91.06|90.9|92.24|90.22|90.84|92.59||94.14|93.96|95.29|94.5|94.9|95.21|96.87|95.98|93.13|94.32|91.19|102.46|102.12|101.67|101.08|99.67|99.74|100.89|100.93|101.78|101.68|101.79|102.19|101.76|100.88|101.5|100.73|100.34|101.33|102.22|103.47|105.09|104.38|107.57|105.82|106.24|105.99|107.08|107.38|109.33||108.76|109.63|108.02|108.56|108.97|109.145|109.6|107.79|107.87|107.25|108.95|109.53|109.78|110.03|111|112.83|110.16|109.38|110.76|110.24|110.92|108.14|107.76|108.07|108.17|106.95|107.16|108.36||109.19|111.57|114.8|125.05|128.15|128.32|126.78|125.57|124.48|124.61|124.41|124.04|123.23|124.66|124.53|123.06|123.66|123.76|123.23|121.89|120.35|119.33|117.71|118.47||118.1|117.28|116.08|115.7|115.99|114.33|114.63|116.31|116.88||118.35|119.02|119|119.48||119.62|119.49|119.36|120.18|119.94|119.14|118.33|117.5|115.33|114.72|114.41|114.93|114.47|115.62|115.9|116.03|115.53|115.7|114.65|113.75|113.65||113.57|113.13|112.47|112.37|111.37|112.06|112.12|110.98|110.77|109.79|110.56|108.86|108.44|108.5|105.27|103.89|103.33|102.57|102.01|101.85|102.6|104.27|103.48|104.02|106.99|107.11|107.64|107.38|106.61|107.66|108.37|108.19|105.73|105.76|105.66|106.54|105.62|106.83|106.54|107.04|106.96|106.25|107.61|107.55|107.93|108.49|106.62|105.59|104.5|105.52|104.79|104.01|104.75|104.68|104.07|103.8|104.55||105.35|105.09|104.64|104.4|103.22|102.82|101.65|102.44|101.23|100.59|100.9|100.21|101.68|103.11|103.95|104.34|103.95|102.99|94.95|95.33|92.63|92.74|92.42|94.02|94.5|94.64
00133|39218|/equities/alaska-air|SnP500/R1000VALUE||38.41|37.91|37.07|37.39|38.17|38.33||40.29|39.73|40.09|40.4|40.76|40.68|40.82|41.81|41.18|41.34||41.51|41.15|40.33|41.01|41.51|40.24|41.35|40.74|40.98|41.45|41.76|41.93|42.02|41.18|40.65|41.74||42.7|42.35|43.6|43.75|43.89|43.29|43.28|43.48|43.8|43.87|43.78|43.86|43.29|43.17|43.85|42.68|42.7|42.18|43.02|44.09|43.96|44.55|44.23|45.08|45.53|45.01|44.44|42.72|40.8|40.98|41.3|42.67|41.96|43.01|42.58|42.48|41.76|41.88|42.06|43.07||42.99|42.01|39.87|39.68|39.56|39.76|38.78|37.82|38.21|38.18|38.16|39.37|38.61|37.36|36.59|37.28|36.96|37.21|36.87|37|37.39|38.08|38.5|37.71|38.65|39.38|39.18|38.92||37.52|37.75|37.3|36.57|37.33|37.19|36.51|35.6|35.99|35.28|36.13|36.26|35.83|36.69|37.22|36.77|37.42|35.82|35.83|34.83|34.84|34.96|33.61|34.42||35.17|36.99|37.06|37.37|37.87|37.95|36.81|36.42|38.34||39.07|39.92|39.67|40.16||40.68|40.59|40.09|40.2|39.27|38.95|39.16|38.63|37.31|35.75|35.61|35.97|35.67|35.57|34.08|39.73|37.81|37.54|36.85|36.84|37.2||36.93|36.66|37.31|36.76|36.2|37.01|36.09|34.35|34.26|33.5|33.92|33.16|32.84|33.56|32.12|31.08|31.63|31.8|31.25|31.77|31.62|31.86|32.56|32.02|32.16|32.66|34.45|34.3|33.07|33.64|34.55|34.93|34.45|35.07|35.68|36.13|35.8|36.83|37.08|36.83|36.41|36.84|37.36|37.5|38.15|38.61|39.08|38.88|39.47|39.36|39.13|40.11|40.43|39.81|40.02|40.54|40.34||41.78|41.97|42.08|42.3|41.99|41.82|42.12|42.65|42.73|42.95|42.77|43.46|44.59|45.41|46.24|46.08|46.71|46.61|47.2|46.79|46.74|46.81|47.92|47.9|48.63|48.12
00134|32524|/equities/albemarle|SnP500/R1000VALUE||97.87|97.95|96.9|90.47|99.15|98.35||100.09|97.06|97.41|95.52|96.27|100.28|92.77|96.4|94.66|93.79||99.54|100.63|103.51|108.23|112.65|113.97|114.06|114.94|118.18|118.65|118.31|120.89|122.59|123.78|123.44|127.76||127.59|122.95|126.48|126.64|130.15|131.12|129.21|127.57|135.4|131.46|129.6|133.55|130.46|131.55|130.78|128.1|125.3|119|120.31|125.73|116.88|114.98|115.27|114.21|112.29|112.15|111.8|114.39|114.11|120.5|122.58|130.31|127.65|129.16|131.69|123.45|121.12|128.87|126.48|129.18||131.74|128.8|119.01|118.35|120.86|124.86|124.45|120.54|124.58|122.14|119.89|125.79|123.93|124.75|118.33|122.66|119.59|109.4|133.2|142.8|137.85|132.06|128.59|121.52|120.65|118.18|118.55|114.82||122.59|117.5|114.39|112.2|120.09|115.78|114.33|115.05|113.02|108.73|114.25|116.78|114.74|120.31|123.2|119.84|118.45|121.69|122.59|120.75|115.13|117.99|120.7|125.95||126.05|128.65|132.94|133.67|136.58|135.83|135.93|140.18|146.89||144.48|149.43|149.32|152.39||150.09|145.45|142.53|148.93|145.91|147.06|145.89|140.06|127.94|126.54|127.99|125.35|118.3|113.26|119.98|126.16|121.27|123.38|123.91|120.78|128.87||126.59|126.13|130.36|127.39|122.6|127.72|125.32|114.19|116.98|114.6|119.01|122.11|119.46|127.98|124.62|122.96|126.78|127.41|134.44|135.21|135.32|139.24|136.28|138.68|144.56|152.89|169.48|167.73|163.38|170.8|164.8|162.08|155.75|159.84|155.03|158.4|156.77|162.41|170.04|172.4|162.63|163.65|166.89|168.21|168.94|174.44|179.99|181.62|183.84|184.97|184.58|184.35|186.32|184.43|187.57|189.83|200.8||200.26|198.71|198.59|197.75|189.64|189.74|190.74|191.78|188.16|188.07|183.39|182.68|181.53|184.04|185.54|187.49|191.67|194.22|195.65|196.75|200.09|199.35|202.89|207.99|212.28|208.05
00135|29638|/equities/alexandria-real-estate-equities|SnP500/R1000VALUE||126.02|124.83|116.94|116.04|116.65|116.8||117.09|117.06|115.81|116.97|116.39|115.68|116.27|118.03|116.56|115.34||115.67|115.17|116.32|117.08|115.73|113.56|113.92|114.49|116.41|116.32|117.51|117.67|119|116.3|115.25|116.97||118.4|118.59|122.78|123.49|123.71|124.17|124.06|125.17|124|120.72|121.61|120.54|118.1|119.71|119.87|120.51|118.17|116.79|115.87|119.15|116.24|117.3|119.65|119.49|118.57|115.69|116.51|116.45|116.99|119.18|121.84|123.9|122.76|129.6|126.71|124.58|122.51|123.5|123.97|125.5||128.91|127.68|124.19|126.47|125.53|128.59|126.16|123.51|123.44|123.75|123.49|125.19|125.95|126.87|127.17|124.15|123.6|124.12|126.01|124.27|124.73|121.4|121.7|119.11|121.93|121.07|121.42|118.83||119.28|119.38|113.34|112.77|117.95|116.2|117.9|117.22|117.63|118.01|121.46|122.47|120.9|121.2|126.44|124.35|123.42|120.77|121.99|123.41|123.35|121.96|123.19|126.56||126.25|125.87|129.13|128.34|129.75|126.51|125.67|125.35|129.31||126.77|128.9|129.27|129.11||127.75|128.89|126.48|129.54|129.09|130.14|134.45|125.55|116.94|119.44|119.44|121.96|121.83|119.71|119.89|118.14|109.4|109.01|107.72|105.02|105.18||104.59|103.77|104.48|103.72|103.81|105.71|105.32|94.31|95.66|94.58|99.94|99.6|101.25|102.32|97.87|92.9|93.13|93.03|91.66|94|91.99|95.57|94.37|95.06|94.72|97.57|100.93|100.9|98.88|98.27|101.46|100.45|100.45|97.77|98|97.83|97.19|98.18|100.1|99.31|98.89|98.5|100.89|101.26|102.93|112.24|111.79|112.32|113.73|114.13|110.8|111.76|112.66|115.01|116.36|115.95|116.37||116.95|116.34|117.82|117.24|115.77|115.34|116.16|117.28|114.42|114.27|115.1|116.18|116.73|116.57|119.8|122.12|121.69|122.43|122.49|124.22|120.75|122.38|122.22|122.06|125.68|126.51
00136|48361|/equities/allegion-public|SnP500/R1000GROWTH/R1000VALUE||122.93|119.83|117|114.67|115.04|114.95||115.69|116.11|115.74|118.15|116.32|114.65|116.13|118.39|116.23|115.75||116.61|116.23|116.36|119.16|119.99|117.31|117.49|116.93|117.52|118.26|117.64|120.5|121.82|120.45|119.39|120.42||122.6|121.56|123.07|123.55|123.24|124.43|125.39|127.94|127.34|125.71|125.99|125.67|124.13|124.37|124.88|122.88|122.26|121.06|121.56|124.81|123.85|124.87|126.54|126.97|125.42|125.21|124.84|125.78|126.38|126.94|127.42|129.75|129.13|133.88|132.86|132.31|131.02|131.48|131.58|132.32||134.71|134.24|133.34|132.91|134.12|135.29|135.28|133.01|131.34|130.39|130.06|132.76|133.08|131.04|130.85|131.9|128.41|127.53|128.79|126.8|127.87|128.16|129.29|128.49|129.09|129.66|131.11|132.06||132.42|133.31|131.18|129.59|133.57|131.91|130.52|126.94|126.03|125.76|127.63|127.23|123.89|126.19|126.86|124.87|125.76|122.93|124.33|125.39|122.19|121.17|118.72|119.41||119.78|120.67|122.1|124.05|123.73|122.78|122.27|121.51|124.25||126.69|126.86|127.59|127.48||126.12|123.01|120.54|119.52|117.95|117.52|118.58|111.25|109.75|109.78|110.34|105.09|105.13|105.52|107.05|108.69|106.09|104.59|104.12|104.15|105.04||104.67|104.16|105.74|106.35|105.95|106.67|105.93|103.23|103.49|101.13|102.07|101.41|101.73|101.89|99.13|98.92|98.36|97.71|97.43|97.25|96.52|97.11|96.87|97|98.56|100.07|105.59|105.26|103.48|103.94|105.97|105.47|104.45|103.69|102.75|104.12|102.78|103.13|104.2|104.26|103.29|102.09|103.99|103.82|103.85|104.25|105.84|105.18|105.68|106.31|105.56|106.76|108.27|108.1|108.03|108.47|111.14||114.75|113.81|113.57|112.76|110.81|109.84|108.38|110.43|107.79|107.44|107.63|105.87|107.77|109.25|112.32|111.41|111.28|110.91|111.81|113.22|111.91|111.59|114.48|116.13|116.86|114.99
00137|32507|/equities/alliance-data-systems|SnP500/R1000VALUE||47.45|46.66|46.19|46.04|44.93|44.91||45.39|45.41|45.33|44.56|43|43.38|43.36|44.02|43.96|44.03||40.84|40.65|39.29|40.25|40.21|38.52|40.21|41.15|41.1|41.35|40.98|41.3|41.76|41.16|40.71|41.45||41.88|41.16|41.65|42.53|41.43|41.56|40.56|42.16|41.5|41.5|40.69|40.26|39.98|39.98|40.39|40.81|41.21|38.38|36.91|38.01|36.97|36.65|35.53|35.85|34.22|34.48|33.2|32.23|33.54|33.79|34.28|34.94|35.38|36.19|36.47|35.48|35.61|35.39|34.99|35.98||37.24|37.62|36.97|35.7|35.59|38.49|40.16|39.13|38.37|37.19|37.6|38.42|36.68|36.5|38.92|37.44|37.56|37.81|37.4|38.28|38.28|37.44|37.22|36.74|36.78|36.7|36.61|37.73||37.2|37.57|37.31|36.61|37.37|35.46|35.32|34.63|34.28|34.32|35.5|36.33|36.27|36.68|36.23|35.47|32.63|30.5|30.75|31.02|30.21|29.44|30.11|31.09||31.42|32.73|32.5|32.83|33.57|32.51|31.52|31.87|32.99||32.94|33.6|33.52|33.72||33.83|34.17|32.53|33.85|32.97|33.39|34|33.08|31.7|31.28|30.69|30.92|29.31|29.27|29.31|29.25|28.1|27.59|27.67|26.82|27.22||27.13|26.79|27.44|27.47|26.34|28.2|27.44|26.81|27.6|27.36|28.17|28.68|29.41|29.23|28.85|26.71|27.03|27.14|26.77|27.46|27.82|28.42|28.63|28.65|29.42|30.4|31.4|30.62|30.47|31.99|32.29|31.66|30.93|30.65|29.58|31.34|31.36|33.52|34.2|34.34|33.71|33.83|34.32|34.24|34.37|34.72|35.09|34.43|34.99|35.23|34.94|35.77|35.94|35.95|36.23|37.43|37.07||38.73|37.58|37.54|37.68|37.19|37.01|37.26|36.91|36.51|37.44|37.53|37.43|37.31|38.22|39.34|40.3|40.72|40.68|41|41.18|40.54|40.02|39.72|40.55|41.57|40.75
00138|39176|/equities/alliant-energy|SnP500/R1000VALUE||53.87|53.31|52|51.67|51.39|51.59||50.81|51.1|50.74|50.9|51.08|50.46|50.54|51.13|50.95|50.99||49.62|49.67|49.84|49.84|49.85|50.19|50.15|50.13|50.55|51.11|51.78|51.1|51.49|50.16|49.36|49.87||49.95|50.01|51.17|52.12|51.78|51.97|51.97|51.99|51.36|51.34|51.33|51.7|51.21|51.13|50.5|50.85|50.85|50.36|49.8|49.77|49.59|50.23|50.37|49.97|49.89|49.82|48.84|48.42|47.4|48|48|48.48|48.68|49.99|49.45|48.85|49.13|49.45|49.97|49.68||50.4|49.77|48.26|48.63|48.67|48.9|48.8|48.95|48.61|48.39|48.07|48.93|48.77|49.59|49.34|49.06|48.98|48.51|48.54|47.73|47.75|47.56|47.82|47.43|48.7|48.63|49.09|48.25||48.35|48.4|47.63|47.57|48.46|47.93|47.48|47.78|47.76|47.61|48.8|49.84|48.66|48.88|49.19|48.85|48.75|48.14|48.77|48.46|48.87|49.05|49.54|50.28||50.38|50.09|51.91|52.22|52.33|52.03|51.94|51.76|51.88||51.3|51.32|50.84|50.93||50.94|50.57|50.25|51.24|50.86|50.62|52.19|53.38|51.39|51.51|51.38|51.82|52.1|51.25|51.4|51.49|50.57|49.94|50.12|49.96|49.75||49.54|49.09|49.11|49.23|49.48|49.32|49.12|47.61|48.57|48.61|49.61|50|50.44|51.1|50.26|49.5|48.79|48.48|48.93|49.79|49.54|49.44|48.5|48.82|49.45|49.82|50.02|50.25|49.75|49.25|49.69|49.15|48.57|48.38|47.61|47.49|46.79|46.24|48.45|48.06|48.55|49.26|51.05|51.25|51.33|51.99|52.02|52.19|51.78|52.09|51.54|50.72|50.79|50.74|50.43|49.6|49.23||49.79|50.17|50.83|50.85|50.69|50.78|50.28|50.55|50.4|50.28|50.62|50.26|50.51|50.31|51.11|51.86|51.6|51.47|51.52|51.33|51.3|51.76|53.28|53.3|53.74|53.89
00139|8221|/equities/allstate-corporation|SnP500/R1000VALUE||163.69|162.04|159.97|158.72|159.54|158.43||159.44|160.18|160.54|159.66|160.01|158.36|161.34|162.41|160.51|162.59||160.06|158.74|157.07|160.83|160.63|161.6|163.81|165.06|163.12|163.3|163.42|164.12|167.52|164.98|163.5|164.68||164.84|164|166.17|168.19|167.86|169.51|169.08|166.27|169.08|169.88|172.71|171.46|170.28|168.19|170.08|168.18|169.18|171.56|170.06|169.58|170.07|172.34|172.27|175.28|175.41|172.96|169.11|162.92|164.21|165.76|166.81|165.61|169.75|168.33|172.36|172.82|171.23|173.42|172.54|172.57||173.01|169.84|170.81|168.97|165.25|162.17|161.17|162.36|163.01|162.2|159.38|160.08|159.6|159.94|156.92|156.64|157.04|156.77|156.38|155.15|159.52|160.59|159.54|159.8|159.13|160.19|159.17|159.72||161.78|161.89|161.39|158.58|159.32|160.03|161.75|158.6|157.35|156.83|157.37|156.19|155.25|156.49|156.06|158.37|159.06|157.42|154.11|155.39|154.88|152.92|152.55|151.5||151.03|150.37|150.31|150.98|149.38|149.98|148.5|145|143.81||139.98|139.82|138.39|138.08||137.4|135.4|135.62|138.25|138.75|139.06|139.24|144.35|144.36|143.07|139.32|139.02|138.49|138.68|138.64|137.68|137.87|135.49|136.43|137.47|136.61||136.09|134.96|134.64|134.19|134.75|131.57|131.65|129.85|130.32|128.99|129.28|129.66|130.52|131.73|131.36|129.75|128.13|125.47|123.3|125.62|125.19|124.29|121.83|123.19|124.74|127.41|127.92|124.92|120.32|113.98|114.77|114.72|114.17|113.15|112.37|111.45|109.91|110.91|111.41|112.49|113.02|113.27|115.24|114.09|113.85|114.15|113.38|111.04|108.78|110.55|108.9|109.49|107.78|106.2|107.73|107.93|107.22||110.56|107.81|109.26|106.56|105.42|105.14|105.34|105.62|105.12|105.29|106.19|107.91|109.74|105.07|106.9|109.04|110.69|109.6|110.44|110.74|109.87|111.36|106.51|113.03|112.68|112.46
00140|8044|/equities/altria-group|SnP500/R1000GROWTH/R1000VALUE||47.73|47.08|46.93|46.7|46.02|46.1||45.95|46.05|46.03|45.55|45.46|46.36|46.42|46.45|45.74|45.43||44.8|44.7|44.32|45.75|45.87|46.4|46.49|46.7|46.69|46.67|46.83|46.55|46.25|45.44|45.15|45.49||45.49|45.64|46.32|46.33|45.9|46.08|45.95|45.85|45.5|45.04|44.9|44.71|44.29|43.85|43.49|43.59|43.98|43.82|43.81|43.82|43.38|43.54|42.92|42.87|42.57|42.09|41.3|41.1|40.75|40.95|41.05|41.43|41.68|42.11|41.96|41.65|41.53|42.12|42.93|43.22||43.62|43.66|43.12|43.26|42.98|44.95|44.79|44.63|44.51|43.87|44.28|43.35|43.05|42.68|41.87|41.55|41.45|39.94|39.73|40.86|40.91|40.99|40.9|40.71|41.13|40.9|40.47|40.25||40.18|40.17|40.4|40.23|40.55|40.11|40.09|40.26|40.6|40.52|41.36|41.72|40.12|40.46|40.53|40.2|40.21|39.93|40.44|40.48|40.33|40.44|40.74|40.97||41.34|41.6|41.06|41.86|41.91|41.49|41.52|41.4|41.58||40.34|40.18|40.18|40.34||40.36|40.31|40.3|42.44|42.2|41.75|42.11|42.02|41.36|41.39|41.3|41.32|41.36|42.57|42.5|42.6|42.04|41.76|41.82|41.44|41.47||41.19|40.76|40.84|40.82|40.7|40.75|40.22|40|40.02|40.11|40.2|40.51|40.54|40.67|40.67|39.9|40.17|40.25|39.3|39.26|42.82|42.54|42.13|42.71|42.61|43.12|43.19|42.87|42.66|42.24|42.56|42.49|42.7|42.07|41.99|41.65|41.13|41.58|42.05|42.14|41.91|41.9|42.09|42.33|42.91|43.04|43.06|43.35|43.53|44.1|44.75|44.87|44.46|44.08|43.72|43.53|44.09||44.11|44.22|44.52|44.22|43.97|43.67|43.4|43.12|42.77|42.73|42.91|42.57|42.75|43.07|43.53|43.73|43.92|44.09|44.24|44.12|44|44.3|44.57|45.18|45.42|45.49
00141|8288|/equities/ameren-corp|SnP500/R1000VALUE||73.88|73.12|71.81|71.36|70.71|70.45||70.56|71.5|70.75|71.11|70.94|70.13|70.15|71.15|70.25|71.06||70.19|70.4|70.12|70|70.14|71.47|71.5|71.07|72.1|72.37|73.71|73.77|73.37|71.51|70.1|71.22||71.34|71.5|73.2|74.56|74.4|74.74|74.9|75.33|74.88|74.47|74.4|74.77|74.23|74.36|73.9|74.09|75.25|74.49|73.87|74.35|73.66|74.76|74.71|74.02|74.38|73.88|72.51|71.93|70.34|71.58|71.76|72.05|72.28|73.99|73.34|72.71|72.89|73.15|73.8|73.24||73.96|73.15|70.97|71.44|71.68|71.8|72.05|72.11|71.97|71.58|71.38|72.4|72.32|73.65|73.01|73.08|73.12|72.12|72.67|71.32|71.19|71.49|71.32|70.83|71.6|70.81|71.4|69.87||69.51|69.54|68.61|68.27|69.17|68.7|67.92|68.69|68.38|67.97|69.41|70.7|69.57|70.03|69.79|69.51|69.68|68.36|69.02|68.85|69.28|69.61|70.32|71.21||71.89|72.2|73.78|74.02|74.66|74.05|73.91|73.67|74||72.34|72.3|71.7|71.77||72.07|72.1|72.04|72.35|71.14|71.73|75.02|81.32|77.96|78.18|78.02|78.73|79.09|77.72|78.53|78.97|77.59|76.99|77.85|77.46|77.17||77|76.7|76.82|77.12|76.78|77.68|77.35|74.78|76.27|76.1|77.59|78|78.28|78.51|78.12|76.84|75.71|75.04|75.38|77.05|76.85|76.36|75.08|76.33|77.65|78.49|78.4|78.32|77.95|76.72|77.39|76.17|75.06|74|73.25|72.83|72.57|71.13|74.83|74.44|76.11|76.85|79.55|80.21|80.12|80.44|80.22|80.68|80.77|81.04|80.1|78.74|79.27|79.41|78.7|77.67|77.28||78.45|79.27|80.4|80.54|80.32|80.45|79.98|80.32|80.3|80.07|80.57|79.19|79.53|78.76|79.97|80.91|80.47|81.01|81.35|81.21|81.4|82.92|84.39|84.64|85.67|85.83
00142|44412|/equities/american-airlines-group|SnP500/R1000VALUE||10.68|10.73|11.15|10.98|10.93|11.04||11.12|11.05|11.04|11.33|11.28|11.12|11.13|11.16|11.2|11.24||11.28|11.44|11.28|11.44|11.5|11.28|11.49|11.5|11.43|11.62|11.5|11.53|11.5|11.44|11.62|13.44||13.84|13.82|14.1|14.03|14.52|14.73|14.79|14.94|15.19|14.93|14.4|14.48|14.42|14.25|14.65|13.85|13.86|13.58|13.51|13.98|13.88|14.13|13.92|14.23|14.53|14.11|14.02|13.89|13.03|12.94|13.15|13.62|13.41|13.95|13.9|13.76|13.83|14.16|14.4|15.41||15.35|15.3|14.92|14.92|14.82|14.78|14.57|13.93|14.11|13.96|13.99|14|13.96|14.65|14.68|14.9|14.88|14.67|14.81|15.66|15.68|15.46|15.54|15.28|15.13|15.24|14.79|14.7||14.64|14.9|14.86|14.61|14.93|14.88|14.95|14.91|14.9|14.26|14.56|14.34|14.23|14.53|14.94|15.13|15.36|13.93|14|13.62|13.66|13.82|12.93|13.19||13.21|14.59|14.35|14.38|14.58|13.6|13.09|12.95|13.44||13.74|13.98|13.99|14.11||14.31|14.35|13.98|14.3|14.24|14.49|14.59|14.09|14.04|13.72|13.76|13.91|13.48|13.13|13.35|13.02|12.43|12.23|12.17|12.18|12.31||12.31|12.13|12.4|12.29|12.19|12.42|12.25|11.78|11.8|11.75|12.01|11.75|11.66|11.98|11.4|11.14|11.15|11.18|10.92|11.15|11.04|11.21|11.29|11.08|11.45|11.36|11.94|11.94|11.72|12.06|12.48|12.26|12.24|12.76|12.85|12.73|12.29|12.75|12.81|12.92|12.61|12.7|12.91|12.9|13.06|13.06|13.19|13.11|13.31|13.26|13.31|14.11|14.09|13.98|14|14.33|14.3||14.68|14.73|14.77|14.9|14.73|14.58|14.57|14.78|14.83|15.16|15.04|15.05|15.44|15.55|15.88|15.65|15.76|15.76|16.18|15.99|15.84|15.98|15.95|16.23|16.75|16.79
00143|8182|/equities/american-express|SnP500/R1000GROWTH/R1000VALUE||238.63|238.75|238.93|237.75|234.51|235.63||235.71|235.97|233.81|231.55|228.4|230.68|230.59|231.47|230.38|230.21||229.31|228.27|224.82|222.19|224.04|224.53|232.44|232.67|233.35|234.69|237.25|236.88|240|237.22|235.94|237.26||238.18|235.46|240.09|243.08|242.3|242.82|241.32|241.7|241.53|238.65|242.3|239.14|236.24|234.66|234.33|230.77|232.5|231.46|234.03|238.92|235.64|237.1|239.12|238.96|233|231.04|217.5|217.67|218.34|218.4|218.2|218.2|217.65|219.84|224.11|222.46|219.59|226.63|225.53|227.61||227.69|227.75|224.46|226.03|225.96|229.12|227.91|221.69|220.97|218.46|220.47|222.81|222.65|220.19|223.37|223.42|218.45|217.2|218.91|219.66|219.42|218.03|217.98|216.96|214.56|213.99|210.89|212.49||212.56|212.53|210.9|209.67|212.26|212.47|211.21|209.08|205.65|205.94|206.41|203.22|200.74|204.15|200.86|201.43|188.07|185.82|185.47|185.01|183.17|179.79|181|180.97||182.04|185.03|184.97|186.77|189.21|189.06|187.14|186.32|188.31||187.34|187.8|187.06|185.96||185.57|184.79|180.65|185.75|182.76|180.51|178.86|174.56|171.04|168.39|168.43|168.62|167.51|170.68|173.25|173.76|170.77|167.43|165.66|164.04|164.42||163.79|162.29|163.85|162.56|159.05|159.43|156.91|154.34|154.38|152.37|153.01|152.98|152.99|152.76|150.85|146.45|146.03|143.27|141.31|143.34|143.52|144.42|144.59|141.57|149.62|151.53|154.39|152.79|151.1|151.28|151.51|150.93|148.82|149.32|147.09|146.63|145.05|149.48|149.19|150.23|149.9|151.12|153.23|153.08|154.71|157.23|159.35|159.63|163.75|161.78|159.14|158.5|157.83|157.43|156.78|158|160||159.62|157.99|160.17|160.24|159.19|158.32|157.79|159.44|159.08|160.88|160.23|160.58|160.76|161.91|166.08|165.27|163.54|163.82|165.87|166.96|165.41|166.41|166.75|169.65|168.88|165.43
00144|8036|/equities/amer-tower-corp|SnP500/R1000GROWTH||210.61|207.2|196.77|195.96|196.17|195.64||194.79|192.27|194.02|194.38|195.32|192.67|192.68|196.39|194.85|194.17||192.78|192.28|197.03|196.78|193.82|193.27|194.72|194.26|199.49|198.19|200.41|196.97|195.74|190.78|185.32|185.01||185.93|186.6|191.34|194.13|191.76|194.51|194.94|192.02|186.96|185|184.49|186.37|181.33|181.28|178.69|181.74|179.64|176.84|171.56|174.99|171.69|172.9|173.35|174.18|172.3|171.3|171|172.02|172.21|178.12|179.2|178.64|181.96|192.81|188.21|190.17|190.3|192.31|192.18|193.01||197.59|197.38|194.1|195.56|192.79|193.94|194.63|196.63|195.91|197.34|199.19|202.35|204.18|206.75|207.31|204.73|206.01|205.42|206.15|201.76|198.86|193.76|186.68|187.72|189.93|188.01|188.22|188.4||187.13|189.46|188.49|188.42|191.77|194.44|193.64|193.62|191.67|189.47|193.51|198.39|195.65|195.56|199.11|197.29|200.21|196.76|202.26|204.02|203.87|203.91|204.95|208.05||209.43|207.65|208.97|211.86|216.08|214.28|215.46|214.69|218.81||215.88|217.16|216.72|216.24||215.19|214.28|211.11|211|210.69|212.15|212.17|211.04|205.05|205.6|206.45|210.72|210.76|210.41|208.73|210.47|208.78|206.18|203.22|201.21|199.32||198.79|197.54|199.64|197.74|199.11|195.88|194.2|183.62|183.79|181.84|184.42|185.45|186.7|190.57|184.15|178.38|178.19|172.64|171.99|175.06|161.93|163.23|159.29|160.09|159.43|162.78|166.91|169.18|166.96|164.24|165.62|158.56|162.02|159.57|158.71|157.68|158.1|161.71|164.45|162.32|159.69|162.91|165.72|166.21|169.32|177.41|177.36|179.53|180.14|181.08|176.95|179.19|180.28|180.89|182.55|178.01|180.42||180.79|181.32|182.28|181.5|178.17|177.53|177.15|177.84|175.73|175.02|176.45|176.31|177.99|185.65|187.15|187.11|186.94|187.1|184.61|183.52|184.77|185.75|190.62|191.24|190.31|188.97
00145|39173|/equities/american-water-works-inc|SnP500/R1000VALUE||139.08|136.22|132.23|130.72|129.92|130.01||127.96|128.46|127.76|129.16|129.27|129.58|129.37|132.18|130.54|130.26||130.47|128.72|129.3|129.22|128.13|127.92|128.56|128.25|130.62|131.68|132.82|130.77|130.77|126.28|124.11|126.24||128.23|128.6|133.75|134.36|133.57|133.76|134.27|133.75|133.13|133.78|135.5|134.38|132.87|131.83|130.34|128.75|125.95|125.12|122.32|122.28|120.78|121.55|121.36|119.87|119.26|118.52|117.35|115.4|113.82|115.98|116.57|117.82|118.31|121.85|120.02|118.52|120.38|118.93|119.56|120.3||122.21|121.5|117.84|117.14|117.75|118.21|118.09|118|117.23|117.14|118.48|120.54|119.18|120.33|118.44|118.61|120.31|119.26|121.7|119.68|118.54|117.91|118.03|117.43|118.96|119.68|121.73|121.16||122.82|124.26|120.48|119.78|123.64|122.2|121.83|121.95|122.52|121.52|123.36|125.24|124.02|124.4|125.75|123.16|123.98|121.94|126.26|126.86|125.3|125.83|128.42|130.41||132.21|131.53|133.62|132.74|133.04|131.89|131.76|133.51|133.51||131.99|132.98|132.23|132.27||131.56|131.5|130.8|132.62|130.87|131.75|134.49|135.08|131.03|130.71|131.35|132.55|132.7|131.38|133.14|133.24|131.84|131.22|130.66|130.75|132.06||130.47|130.83|130.67|132.1|130.99|130.45|129.74|121.79|123.5|124.27|126.14|126.86|127.58|130.04|124.49|118.8|117.65|116.71|116.39|118.02|116.5|117.77|115.5|115.8|117.02|118.14|120.3|119.98|118.04|118.33|122.22|121.86|120.8|118.85|118.73|119.35|117|119.75|123.83|123.58|126.34|129.64|132.7|132.25|133.55|137.2|137.57|138.42|138.9|140.98|139.31|137.56|138.22|137.73|137.71|135.73|136.38||137.8|138.74|139.53|140.07|140.13|140.42|138.25|139.55|138.4|137.49|138.96|138.2|140.02|140.69|142.14|140.2|139.48|140.45|142.07|142.11|141.97|142.13|145.67|144.46|147.43|146.94
00146|8020|/equities/ameriprise-fincl|SnP500/R1000GROWTH/R1000VALUE||446.27|439.82|440.6|433.29|427.06|432.15||434|433.87|426.09|427.19|430.34|433.88|438.13|440.35|440.88|442.22||437.07|432.55|423.86|426.91|428.31|422.02|428.47|426.63|425.51|427.65|424.55|431.04|436.61|430.51|427.98|434.93||440.97|434.15|437.99|434.08|433.1|434.12|435.98|439.39|435.33|431.94|433.55|430.03|425.94|424.87|424.96|418.95|416.48|413.44|411.79|416.35|410.01|410.91|412.86|407.69|421.38|417.01|412.63|411.77|410.85|411.18|413.7|422.48|425.98|429.59|435.77|434.81|428.89|436.22|433.2|434.83||438.44|435.98|431.22|431.51|430.16|435.73|431.13|428.99|424.36|419.49|413.95|416.75|412.99|411.69|412.01|412.78|415.47|412.59|412.38|410.59|407.36|410.64|408.71|407.93|407.12|403.33|395.36|396.78||397.8|397.83|391.36|389.89|397.37|396.94|394.83|391.36|388.05|390.07|390.69|386.02|386.83|393.55|393.11|391.4|391.38|389.46|387.8|387.11|381.67|374.88|372.06|373.47||376.4|378.27|377.99|375.91|384.44|382.1|379.04|380.54|379.03||379.83|381.15|380.03|378.25||376.05|376.03|372.78|381.62|376.12|377.85|379.98|371.78|370.23|365.43|357.58|352.73|350.14|352.56|353.74|356.29|353.51|348.35|345.54|349.47|351.42||350.52|347.96|349.48|347.83|344.2|343.47|342.44|335.13|336.36|331.84|332.34|332.95|333.17|335.74|331.37|317.53|314.57|315.84|310.56|316.34|307.14|313.49|311.35|312.19|316.59|323.56|335.06|330.7|324.91|325.37|329.34|328.91|326.25|326.44|322.31|318.11|317.06|325.86|329.68|330.35|326.95|327.93|335.67|333.49|337.23|344.99|347.18|347.08|347.12|349.8|345.12|347.2|343.52|345.05|340.46|339.71|340.33||342.31|337.58|340.14|340.43|336.28|334.13|332.98|333.43|328.65|333.05|332.37|330.51|333.76|336.63|344.07|344.43|342.79|343.25|347.06|349.53|344.86|352.49|347.76|349.01|348.45|345.21
00147|8060|/equities/amerisourcebergn|SnP500/R1000VALUE||222.6|222|222.42|222.37|223.69|222.68||222.5|222.51|223.53|225.3|227.96|237.28|238.33|239.36|236.68|235.68||237.2|234.7|232.53|232.23|230.14|232.62|234.57|235.47|236.67|231.77|230.67|230.51|226.57|220.53|219.06|216.19||218.89|219.82|216.75|217.08|221|222.12|221.85|221.81|221.94|222.92|224.6|224.09|224.11|226.74|224.04|223.95|224.74|229.2|239.05|239.93|240.88|239.76|237.95|237.69|236.85|239.13|237.3|238.62|238.26|234.21|234|235.64|237.8|238.57|240.36|243.22|242.04|245.8|243.09|243||242.99|244.64|242.8|242.06|242.5|242.33|241.87|242.35|239.31|238.23|237.68|234.77|237.44|237.68|237.47|237.63|234.68|235.31|235.8|237.03|235.6|236.13|236.51|238.34|237.27|234.4|233.47|232.36||231.72|233.08|231.58|231.19|229.98|230.69|230.32|237.67|235.01|234.21|234.99|236.92|232.68|220.53|218.44|217.68|218.84|217.38|217.85|218.16|218.28|220.79|218.71|219||219.43|218.93|216.13|213.62|210.38|211.36|210.67|210.33|208.54||205.38|203.49|204.23|204.09||203.04|202.27|199.79|201.88|200.07|200.33|201.5|203.72|203.95|202.85|201.75|200.21|200.67|203.73|203.76|204.09|203.37|199.52|201.3|201.78|201.3||199.68|198.83|195.94|195|196.91|193.22|194.37|198.87|197.57|196.82|196.79|196.07|196.88|195.17|192.18|187.23|185.15|185.41|187.64|188.6|189.12|189.01|188.82|188.75|189.89|189.55|187.45|186.86|188.98|187.57|188.03|187.97|186.19|183.85|185.04|182.66|180.27|179.08|179.97|182.86|185.16|185.77|187.22|185.95|184.93|182.78|179.74|179.03|178.29|176.99|176.69|178.48|177.73|177.7|178.18|174.67|172.87||174.96|175.98|178.9|179.98|180.39|179.48|178.77|177.77|177.96|180.98|180.4|180|183.99|185.44|187.63|187.37|187.03|185.71|185.37|186.58|185.33|191.36|191.43|189.1|186.9|186.56
00148|39219|/equities/ametek-inc|SnP500/R1000VALUE||169.52|169.32|165.87|164.13|164.5|165.65||166.3|166.1|165.57|166.71|166.47|166.58|168.72|171.46|168.67|168.52||170.9|168.52|167.02|173.92|173.71|172.53|173|170|168.69|168.65|166.87|166.21|169.58|167.69|166.71|168.31||173.66|172.72|174.13|169.13|168.6|166.8|167.91|169.63|168.46|170.1|170.82|169.9|169.14|169.64|168|166.56|163.34|173.98|174.66|177.69|177.51|177.93|178.22|179.85|177.86|177.7|177.27|178.05|179.09|179.04|179.71|180.5|179.75|181.18|180.92|182.22|179.34|181.11|180.37|180.46||182.9|183.72|181.67|182.76|183.15|184.91|184.2|181.93|182.08|181.52|181.62|181.53|181.83|180.86|181.44|181.58|180.36|179.45|181.1|180.68|180.18|178.72|177.77|178.89|178.2|178.21|174.8|174.81||173.89|173.74|173.41|168.04|168.42|168.5|166.3|166.73|166.08|166.99|167.44|165.87|162.05|165.87|165.33|163.52|164.12|162.74|165.12|163.16|162.03|162.31|160.07|163.61||163.44|163.93|163.68|163|161.88|160.74|160.48|160.6|162.87||164.89|165.12|164.54|164.9||164.2|163.69|161.82|163.39|163.25|163.13|164.07|161.49|161.34|157.73|157.16|155.91|156.48|155.5|157.29|157.05|155.23|152.88|152.53|154.06|156.18||155.65|155.4|154.81|155.66|153.97|153.1|154.73|151.38|150.8|147.46|147.9|146.5|143.46|143.7|143.7|142.4|140.77|140.12|139.22|139.84|139.66|140.97|140.86|141.57|143.65|143.96|149.75|150.47|148.64|151.12|152.25|151.28|151.32|150.22|148.41|150.12|147.96|147.42|147.76|148.82|148.86|149.27|152.51|151.66|151.03|151.41|152.66|152.47|151.63|152.86|152.49|151.66|153.45|153.9|156.64|157.1|157.12||160.65|159.51|160.29|159.56|158.51|157.59|154.87|156.29|154.69|154.62|154.45|152.98|156.04|156.66|158.12|158.22|158.92|159.72|160.5|160.6|156.57|157.85|158.69|159.45|158.6|158.25
00149|13833|/equities/amphenol-corp|SnP500/R1000GROWTH/R1000VALUE||69.86|69.53|70.02|68.62|67.99|68.01||67.79|67.56|67.52|67.37|67.49|67.16|67.96|67.27|68.73|68.44||69.73|69.16|68.27|68.99|68.69|67.22|66.92|65.32|65.43|66.64|65.03|65.89|66.19|66.53|66.53|66.99||68.12|68.2|67.28|67.7|66.68|65.95|65.86|65.98|64.28|63.58|63.78|63.8|63.3|62.36|62.4|61.32|60.5|59.63|60.38|61.06|60.24|59.51|58.16|57.13|55.93|55.09|55.44|55.74|56.28|56.2|56.66|57.94|57.38|57.49|58.31|58.69|57.55|57.69|56.53|57.02||57.67|57.65|56.67|57.11|57.21|57.2|56.05|55.48|54.8|54.65|54.69|55.27|55.3|54.94|55.2|55.67|55.26|54.82|55.96|55.41|54.62|54.17|53.97|54.05|53.73|53.23|52.5|52.3||52.76|52.84|52.05|51.54|52.52|52.65|52.43|52.13|51.38|51.49|51.73|51.21|50.55|51.39|50.73|50.35|50.41|50.33|48.97|48.98|48.8|48.35|47.66|48.07||48.25|48.21|48.1|47.92|48.29|47.23|47.31|47.54|48.41||49.56|49.72|49.73|49.74||49.51|49.15|48.64|49.27|49.28|49.64|49.41|48.06|47.73|47.62|46.62|46.24|46.12|45.66|45.94|46.14|45.49|45.09|44.95|45.06|45.18||45.05|44.84|44.77|44.85|44.77|44.52|44.35|43.19|43.3|42.53|42.58|42.26|42.17|42.38|41.55|40.81|40.27|39.99|39.66|40.1|39.83|39.63|39.59|39.93|40.45|40.77|41.83|41.69|40.95|42.07|42.32|41.73|41.55|41.69|41.32|41.67|41.09|41.33|41.99|42.04|41.18|40.73|41.63|41.66|41.67|42.41|43.15|43.12|42.86|43.26|43.26|43.3|43.23|42.95|43.38|43.98|43.98||44.28|44.19|44.15|43.95|43.33|43.15|42.77|43.18|42.9|42.73|42.62|42.69|42.94|43.41|43.75|43.6|43.95|44.22|44.38|44.44|43.65|44.24|44.19|44.31|44.16|43.78
00150|8123|/equities/wellpoint-inc|SnP500/R1000VALUE||535.54|533.82|534.59|529.24|526.55|530.31||530.39|535.92|534.55|541.86|535.77|534.32|535.29|541.71|534.42|534.79||527.31|534.38|534.81|538.75|530.61|536.93|536.25|538.94|541.04|540.01|540.43|542.72|538.48|507.34|505.52|519.01||521.41|543.94|547.8|545.61|541.62|547.71|543.89|539.99|534.63|538.77|539.18|538.58|533.35|536.17|529.93|526.96|525.61|524.84|528.58|533.98|537.26|539.68|533.73|532.92|532.22|531.42|525.19|508.97|506.97|500.09|497.49|501.96|507.74|514.4|510|507.35|498.6|506|499.22|516||518.54|519.96|517.24|510.36|513.85|514.67|514.3|515.83|511.3|513.08|510.57|509.49|505.57|506.79|502.97|501.58|504.77|498.35|504.36|499.11|501.25|503.11|507.41|506.55|514.09|512.17|509.38|508.91||512.63|508.83|506.11|505.31|505.24|506.08|502.15|497.79|493.83|490.33|495.12|495.43|493.44|492.35|486.53|483.8|480.31|473.67|472.16|471.84|464.61|469.33|476.12|473.29||475.12|482.31|480.24|483.24|480.05|480.03|484.84|480.49|478.83||471.56|468.67|465.81|466.51||466.59|464.09|459.23|465.78|469.37|468.46|479.87|488.06|483.53|476.1|477.97|476.96|478.3|482.05|483.1|483.12|479.49|465.36|475.49|477.41|478.73||479.97|470.6|465.37|462.95|463.61|456.72|461.75|461.39|458.25|453.06|453.19|457.24|454.52|449.86|451.51|446.66|450.09|448.02|441.46|449.79|450.07|452.59|451.77|453.78|463.28|469.31|465.69|462.62|454.11|453.53|453.57|455.13|453.01|449.96|443.87|437.95|433.51|440.19|435.42|447.28|444.76|448.16|454.04|447.1|450.83|445.83|438.78|442.72|441.92|444.36|443.19|445.3|449.26|448.75|450.33|446|450.15||442.38|442.01|459.57|457.81|454.41|452.52|456|459.84|463.3|466.27|462.78|459.38|465.15|467.82|471.4|474.06|466.11|460.33|462.67|470.82|463.18|468.01|471.72|467.98|471.63|467.04
00151|39291|/equities/a.o-smith-corp|SnP500/R1000VALUE||87.83|86.08|82.99|80.73|81.06|80.48||81.04|80.89|80.18|81.78|82.02|82.38|82.93|84.43|84.14|83.92||84.22|83.68|82.46|83.67|83.59|81.59|81.48|81.08|80.88|82.08|81.25|82.2|83.64|82.06|81.11|82.54||84.78|84.07|85.07|85.74|85.81|85.68|85.36|86.77|86.43|86.01|86.41|86.39|85.58|85.24|85.19|84.31|83.55|82.79|82.84|84.31|83.21|82.82|87|87.92|86.9|86.07|86.69|86.46|85.4|85.15|86.5|86.15|85.53|86.47|86.97|87.54|87.14|88.65|88.55|89.08||89.46|88.85|87.88|88.04|89.28|89.88|87.64|86.78|85.86|87.09|86.62|86.16|85.93|85.31|85.82|86.65|84.5|83.69|85.1|83.94|82.9|82.89|82.3|81.59|81.4|80.61|80.23|79.64||80.09|81|81.17|79.25|81.28|80.54|80.25|79.84|78.22|77.09|78.33|79.57|77.61|79.72|81.65|80.92|81.27|80.33|81.85|82.12|81.21|80.58|80.12|80.98||81.11|80.66|80.48|79.84|79.27|79.04|79.38|78.71|81.44||82.44|82.24|82.16|81.85||81.73|81.56|80.23|80.9|79.39|79.2|80.59|79.53|79.48|78.04|77.99|78.01|77.28|76.31|77.09|76.74|75.36|75.1|75.12|75.96|76.01||75.88|75.87|76.11|76.38|75.64|75|76.02|73.38|72.82|71.37|71.14|70.65|71.09|71.56|71.35|70.81|69.76|69.49|67.81|69.12|65.19|66.64|66.39|66.66|67.01|68.47|71.83|71.9|70.26|69.93|71.09|69.26|68.63|67.29|66.07|66.24|65.37|66.05|66.13|66.48|65.45|65.47|64.47|64.51|65.17|66.35|67.01|67.16|66.77|67.74|67.12|68.27|70.51|70.19|71.72|71.85|71.94||73.57|72.5|72.3|71.86|70.71|69.75|68.8|69.98|69.42|68.86|68.92|69.73|70.29|70.82|71.28|71.36|71.99|72.79|73.24|73.84|72.64|72.3|72.59|72.59|72.63|72.19
00152|8350|/equities/aon-corp|SnP500/R1000GROWTH/R1000VALUE||298.13|296.8|295.41|293.16|298.11|295.86||294.77|295.57|293.49|293.58|292.8|288.77|292.82|298.46|297.46|296.59||297.75|300.01|295.39|295.42|294.98|293.7|286.86|283.12|285.71|285.58|284.5|281.26|281.64|276.91|275.82|279.24||280.75|279.3|284.65|289.98|292.96|292.45|292.02|287.79|287.92|288.58|293.1|287.58|283.81|288.35|285.47|279.97|280.09|283.81|282.01|281.04|285.03|306|308.83|311.86|311.02|310.19|308.7|304.79|304.05|305.18|308|311|316|319.4|319.84|318.99|314.77|324.47|329.64|329.59||333.72|333.79|329.92|327.58|326.79|326.52|326.07|322.77|319.78|318.99|320.48|320.28|320.59|317.97|316.75|316.69|317.09|315.2|316.01|314.23|315.99|317.66|315.39|314.43|315.32|315.36|311.28|315.5||311.24|314.37|308.47|312.54|310.03|312.56|307.18|301.88|300.83|296.61|292.4|300|298.43|298.8|298.39|301.9|299.71|304.06|304.46|306.43|311.58|307.28|303.26|300.32||300.24|298.61|299.3|293.98|295.54|289.59|290.74|290.89|288.02||291.02|289.31|289.87|289.59||291.67|288.19|294.12|313.01|314.05|310.43|318.03|335.32|332.45|329.46|324.1|321.69|319.58|322.25|326.11|326.77|328.49|322.1|323.15|327.54|330.02||328.98|325.93|331.2|329.74|333.66|329.7|333.32|333.61|334.04|331.78|327.54|326.34|325.52|323.28|321.25|311.75|309.4|308.79|306.88|319.71|319.65|319.77|313.48|314.12|319.08|325|327.54|327.74|326.1|324.46|327.32|325.49|327.54|327.04|325.85|324.96|319.01|321.36|324.22|329.38|329.92|331.33|335.53|336.02|338.21|342.02|341.37|339.32|336.16|338.75|335.34|334.99|333.15|333.45|334.39|331.64|329.45||334.34|333.39|334.63|333.2|331.51|332.07|327.03|325.86|323.46|323.75|324.06|319|321.28|317.55|322.26|320.8|317.01|316.85|314.14|318.28|315.06|317.32|323.39|319.49|318.5|319.82
00153|8103|/equities/apache-corp|SnP500/R1000VALUE||29.98|29.79|28.77|28.79|28.84|28.6||29.43|29.36|29.63|29.44|29.07|28.64|29|29.34|28.09|28.3||28|27.94|27.82|28.57|29.33|29.69|29.47|28.85|29.23|29|28.96|29.44|30.53|29.73|29.17|29.83||29.36|29.52|30.13|30.72|30.9|30.88|30.51|30.54|30.17|30.2|30.38|30.88|30.51|30.26|29.92|29.26|29.18|30.5|31.44|32.72|32.49|32.36|32.05|32.06|32.47|32.36|32.43|32.26|32.5|33.16|33.72|34.4|35.05|34.89|35.04|35.74|35.43|35.21|35.34|35.43||34.38|33.71|32.88|34.59|33.46|33.91|33.79|33.14|32.34|32|32.47|32.56|31.44|31.2|30.81|30.55|30.63|30.46|30.03|30.41|29.79|29.95|30.2|29.62|30.03|30.22|31.44|30.98||31.57|31.25|29.8|29.63|30.48|29.87|30.47|30.55|30.52|29.81|30.24|30.8|31.33|32.42|31.87|32.11|32.04|31.37|30.85|30.71|30.37|30.68|30.81|31.27||32.54|32.46|32.57|32.97|33.73|34.34|34.05|36.75|36.11||35.88|36.1|37.17|37.29||35.96|35.94|35.52|36.01|35.64|35.35|35.74|34.85|34.18|34.7|34.47|33.83|34.03|34.79|35.82|36.2|36|36.31|36.38|36.34|36.88||36.56|36.62|37|36.87|35.85|37.31|37.57|36.65|36.92|36.36|36.71|38.08|39.3|39.96|39.69|39.61|39.72|39.68|40.13|40.42|41.02|41|41.19|42.16|43.3|42.99|42.43|42.19|41.25|39.22|38.93|38.89|39.17|37.59|37.73|38.01|39.66|39.53|41.1|42.23|42.38|41.05|41.02|40.22|40.14|41.28|42.17|42.71|42.46|42.98|42.1|44.2|42.89|44.26|44.37|44.65|45.32||45.08|43.84|43.72|43.57|42.9|42.73|42.23|42.54|42.61|43.9|44.22|44.05|43.64|43.86|44.66|44.88|44.15|44.22|43.33|42.17|41.87|41.66|39.01|40.24|40.49|40.15
00154|8303|/equities/apt-inv-manage|SnP500/R2000VALUE||8.49|8.57|8.31|8.32|8.2|8.22||8.28|8.45|8.3|8.29|8.08|7.97|8|8|7.97|7.97||8.02|8.02|8.07|8.03|8.06|7.99|8.17|7.99|8.06|8.04|7.97|7.95|7.89|7.76|7.77|7.965||8.17|8.07|8.24|8.4|8.32|8.27|8.36|8.29|8.17|8.12|8.05|8.18|8.24|8.28|8.28|8.2|8.11|7.91|8|8.06|8.05|7.98|8.04|8.06|8.09|7.83|7.76|7.76|7.81|7.97|8.11|8.23|8.2|8.39|8.28|7.84|7.87|7.95|7.85|7.99||8.19|8.12|7.93|8.01|7.99|7.81|7.7|7.53|7.42|7.44|7.41|7.59|7.58|7.74|7.76|7.73|7.61|7.58|7.7|7.62|7.38|7.27|7.26|7.17|7.3|7.65|7.84|7.67||7.66|7.68|7.46|7.34|7.59|7.51|7.51|7.42|7.5|7.37|7.48|7.61|7.43|7.64|7.7|7.66|7.66|7.66|7.73|7.73|7.69|7.5|7.49|7.73||7.83|7.84|7.83|7.81|7.87|7.7|7.74|7.64|7.83||7.83|7.98|7.96|7.89||7.84|7.75|7.68|7.68|7.54|7.5|7.58|7.44|7.14|7.17|7.14|7.13|7.11|7.16|7.25|7.24|6.89|6.89|6.89|6.82|6.85||6.75|6.64|6.61|6.51|6.49|6.54|6.6|6.31|6.32|6.25|6.41|6.41|6.15|6.33|6.01|5.78|5.86|5.68|5.77|5.95|6.04|6.36|6.27|6.32|6.34|6.49|6.59|6.58|6.57|6.14|6.04|6.49|6.54|6.64|6.54|6.47|6.48|6.65|6.8|6.81|6.73|6.76|7.03|7.07|6.98|7.12|7.12|7.24|7.34|7.37|7.36|7.53|7.38|7.42|7.52|7.6|7.61||7.71|7.61|7.82|7.81|7.88|7.78|7.85|7.96|7.83|7.86|7.91|7.81|7.87|8.01|8.09|8.28|8.33|8.2|8.27|8.27|8.2|8.1|8.21|8.24|8.33|8.44
00155|32331|/equities/delphi-automotive|SnP500/R1000GROWTH/R1000VALUE||72.72|71.75|69.6|69.08|69.68|70.18||69.79|69.44|68.44|70.42|68.98|67.54|73.36|76.09|75.21|73.25||70.62|70.95|70.3|74.51|75.27|76.28|79.66|81.42|81.3|81.59|83.79|84.65|83.26|81.96|81.52|83.13||82.55|80.28|81.71|82.31|81.94|82.11|82.29|81.73|82.84|82.74|82.77|83.69|83.2|83|84.4|80.82|77.79|69.75|71|72.41|71.21|70.13|71.4|70.25|70.1|69.63|69.32|69.35|71.94|73.01|74.19|75.77|74.95|78.93|76.07|74.73|75.27|77.57|77.16|78.79||79.65|78.64|76.59|79.09|78.72|80.56|79.01|77.92|77.81|77.24|76.2|79.72|78.71|78.51|78.19|78.77|78.13|79.43|78.49|79.05|79.49|78.77|78.83|77.52|77.23|77.8|77.63|77.76||78.96|79.41|79.14|79.09|83.78|82.02|81.29|82.02|84.19|82.23|83.5|83.5|81.33|86.72|87.44|86.04|84.52|83.08|81.64|80|79|79.01|78.86|80.79||80.88|83.6|82.92|82.26|84.56|83.48|83.59|84.49|90.17||89.72|90.47|89.63|89.44||89.02|89.07|86.64|88.84|87.3|87.2|88.85|81.58|80.44|80.61|79.83|80.85|80.88|80.85|82.83|84.01|82.84|82.27|81.95|81.81|83.11||81.63|80.83|81.46|81.18|79.15|80.29|79.41|75.43|75.93|72.81|73.96|75.72|74.45|77.5|77.2|86.08|87.2|86.39|86.01|89.39|89.37|90.79|89.65|92|90.25|92.01|96.58|96.63|94.96|97|98.92|98.12|96.84|96.97|94.06|96.46|94.57|97.25|98.59|99.14|95.86|96.45|99.08|97.93|97.9|101.85|102.57|101.39|102.46|102.29|101.29|102.67|99.77|100.48|100.68|102.35|103.16||104.49|101.45|101.64|100.82|98.87|97.61|96.36|98.08|96.13|96.56|95.88|96.06|95.62|97.3|99.43|98.7|103.18|104.32|106.32|107.15|106.8|109.58|106.28|109.49|109.49|109.17
00156|8080|/equities/archer-daniels-mid|SnP500/R1000VALUE||64.28|64.25|64.23|63.13|63.38|61.36||62.69|62.13|60.64|60.45|60.61|60.67|60.65|62.13|61.35|61.01||59.91|60.16|59.5|60.73|60.47|61.49|61.95|61.27|61.17|61.07|61.82|61.99|62.44|60.14|60.03|60.88||60.49|60.72|61.9|61.27|60.87|61.62|61.59|60.08|61.67|62.63|62.98|62.44|62.03|61.59|60.19|59.17|59.35|58.37|58.66|60.69|60.1|61|61.56|61.79|62.5|62.6|61.72|60.42|60.27|60.52|60.97|62.57|63.89|63.9|63.18|63.46|63.24|62.65|62.7|62.35||62.81|62.99|61.82|62.51|62|62.47|61.31|61.03|60.41|59.31|58.21|58.27|57.07|54.91|54.81|54.25|54.15|53.46|53.22|54.24|53.11|53.01|52.79|53.17|53.45|53.7|53.9|53.4||53.65|54.31|53.27|52.47|53.74|53.05|52.7|52.88|53.37|52.96|55.69|56.76|55.58|56|54.94|52.05|51.38|52.63|52.31|51.69|68.19|68.74|68.92|69.1||69.56|69.47|69.33|70.67|71.06|70.81|71.75|73.13|72.76||72.22|72.27|72.17|72.39||71.46|70.93|70.68|73.94|72.34|75.75|76.42|75.26|74.58|75.08|73.75|73.83|73.19|74.14|74.63|75.08|73.73|73.19|74.05|73.19|74.3||74.33|73.73|73.61|73.96|73.92|74.24|73.86|73.04|72.5|72.16|72.03|72.11|72.56|72.91|72.42|71.37|71.57|71.42|70.04|71.85|71.05|69.47|72.4|72.85|73.84|74.52|75.2|74.52|73.32|72.77|73.7|74.15|73.9|72.86|73.13|73.47|73.81|74.2|75.42|76.04|76.36|76.07|77.3|76.98|78.88|79.38|79.1|79.19|79.35|80.65|79.64|79.7|78.74|78.81|78.53|77.46|78.88||79.79|79.3|80.75|81.61|80.87|80.83|80.33|81.13|80.77|82.51|82.83|82.54|82.17|82.43|84.94|84.82|85.9|85.85|86.44|87.21|85.55|84.97|84.79|84.98|84.96|86.39
00157|992959|/equities/arconic-inc|SnP500/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.99|29.98|29.93|29.96|29.88|29.88|29.9|29.93|29.9|29.88|29.88|29.88|29.89|29.89|29.79
00158|39263|/equities/arthur-j.-gallagher---co|SnP500/R1000VALUE||271.05|270.12|267.8|263.93|264.54|264.67||262.63|262|259.22|259.31|260.13|253.5|259.9|265.19|264.6|264.66||261.87|261.16|258.24|260.78|258.88|256.12|255.17|253.53|251.64|253.09|255.22|253.03|253.33|249.09|245.32|248.33||252.06|250.96|257.65|257.84|256.39|257.67|255.52|251.78|250.76|249.43|250.82|247.56|245.01|245.09|243.03|238.72|238.54|238.8|234.69|233.55|234.11|236.95|236.81|237.87|237.52|236.57|233.99|230.52|231.43|232.09|234.58|238.17|240.02|244.13|244.16|243.99|240.3|245.37|245.36|247.18||250.04|247.79|246.23|245.58|246.53|250.3|255.87|253.86|253.69|253.17|254.91|255.38|254.82|252.71|251.69|249.91|248.62|245.35|242.52|243.54|243.93|245.47|243.55|244.04|245|244.67|240.1|241.74||239.22|240.55|238.68|236.32|235.62|238.84|237.03|236.2|234.05|236.26|232.74|232.12|232.16|230.57|228.78|233.03|237.75|239.07|239.68|237.52|238.79|236.95|233.99|233.47||234.8|232|230.15|226.14|228.84|225.28|225.9|225.02|225||224.88|223.46|223.01|222.36||222.88|222.86|220.11|224.59|227.56|222.81|227.04|245.21|247.59|245|240.96|241.05|242.5|244.79|247.55|248|249|245.02|246.74|252.3|252.92||250.99|248.9|246.56|245.45|245.51|240.71|244.14|247.75|248.27|246.77|245.57|244|242.97|242.33|242.2|237.31|235.49|233.73|228.24|229.89|231.1|231.21|227.7|227.57|231.03|234.34|236.03|236.59|233.88|233.44|234.9|233.49|233.11|232.01|229.56|229.26|225.22|224.91|227.93|230.77|230.33|230.93|233.25|233.08|232.94|235.19|235.78|233.11|230.14|231.45|229|230.29|228.55|228.19|230.64|227.74|226.8||231.07|230.48|230.83|230.79|228.88|227.6|224.86|225.33|222.12|221.44|220.55|220.48|225.05|223.86|225.58|224.37|222.65|223.69|220.53|224.06|220.81|222.2|221.55|219.24|214.8|216.22
00159|8061|/equities/assurant|SnP500/R1000VALUE||168.15|166.54|164.8|161.61|161.4|161.28||163.93|165.85|166.89|166.25|167.26|164.81|166.57|169.24|168.74|169.6||168.37|167.99|165.54|168.12|168.96|169.6|172.58|173.34|172.52|172.45|171.8|172.49|173.47|170.57|169.05|168.57||168.99|166.71|169.51|171.38|172.19|175.6|175.48|175.47|177.33|176.35|176.5|179.29|176.54|178.58|180.49|176.08|174.62|174.65|174.4|175.32|172.88|173.64|177.05|176.31|174.6|173.83|170.89|170.08|171.1|172.59|174.19|173.62|177.49|178.8|181.25|179.85|179.34|184.97|186.62|187.22||188.24|187.41|183.27|181.49|179.68|179.54|180.61|179.26|178.39|181.16|179.82|181.51|181.12|178.35|178.51|178.91|179.84|178.61|178.03|180.46|181.45|182.25|181.75|178.94|178.37|177.46|174.2|174.63||173.72|172.51|171.78|171.22|171.89|174.49|174.57|175.35|168.89|168.41|166.86|169.3|167.95|170.09|169.33|170.68|171.33|169.59|169.15|168.8|167.82|166.58|166.13|164.49||164.64|166.6|163.3|164.14|166|168.08|169.08|169.99|169.86||168.49|168.06|166.37|166.31||165.94|165.18|164.07|167.4|165.64|163.29|164.3|169.4|170.07|168.45|167.68|167.68|169.88|171.37|171.43|168.3|168.02|163.8|164.01|168.38|165.8||163.94|164.79|162.03|161.28|159.94|159.82|163.07|162.29|163.06|161.23|159.53|159.17|161.6|163.5|163.79|166.48|148.9|146.43|146.04|148.71|149|146.85|145.42|145.98|149.07|152.22|153.69|149.85|148.13|147.05|146.8|145.94|145.59|145.54|145.99|144.46|143.23|144.41|143.58|144.29|145.76|146.24|147.68|145.02|143.04|141.7|140.73|140.28|138.65|140.78|138.84|141.04|139.49|138.36|137.59|137.98|138.32||140.02|139.33|138.99|139.39|138.46|138.73|140.38|139.17|138.95|141.53|140.71|141.99|141.77|140.96|143.24|143.15|141.09|140.78|143.09|142.1|141.78|141.69|142.76|135.04|134.51|133.27
00160|244|/equities/at-t|SnP500/R1000VALUE||18.81|18.86|18.74|18.8|18.81|18.77||18.68|18.82|18.98|19.11|18.75|18.76|18.69|18.65|18.4|18.11||18.05|17.67|17.64|17.67|17.61|17.86|17.86|18.1|18.28|18.3|18.35|18.01|18.22|17.62|17.12|17.27||17.5|17.47|17.5|17.27|17.52|17.4|17.3|17.33|17.3|17.26|17.17|17.18|17.11|17.08|16.99|16.85|16.82|16.92|16.89|17.02|16.75|16.58|16.81|16.5|16.31|16.51|16.33|16.12|16.09|16.24|16.31|16.42|16.73|16.9|17.25|17.42|17.57|17.61|17.52|17.5||17.6|17.55|17.18|17.12|16.98|17.16|17.21|17.17|17.3|17.05|17.01|17.19|17.2|17.33|17.2|17.05|17.18|17.17|16.8|16.98|16.93|16.96|16.83|16.6|16.8|16.59|17|16.91||16.97|17.09|16.91|16.9|17.02|16.84|16.82|17.33|17.61|17.73|17.83|18.04|17.69|17.53|17.25|17.29|17.18|16.68|17.19|16.8|16.67|16.4|16.41|16.44||16.48|16.23|16.87|16.95|17.32|17.47|17.15|17.23|17.25||16.78|16.74|16.58|16.57||16.55|16.49|16.4|16.61|16.46|16.52|16.65|16.45|16.41|16.62|16.92|17.09|16.94|17.22|16.66|16.76|16.57|16.3|16.18|16.21|16.21||16.17|16.19|16.1|15.9|15.88|15.76|15.63|15.58|15.64|15.63|15.65|15.84|15.75|15.88|15.73|15.58|15.4|15.26|14.82|15.12|15.19|15.53|14.95|15.38|15.26|14.32|14.58|14.41|14.36|14.45|14.77|14.96|14.73|14.45|14.83|14.65|14.78|14.67|15.02|15.01|14.87|15.02|15.06|15.12|15.31|15.55|15.21|15.09|15.23|15.06|14.62|14.46|14.52|14.4|14.61|14.61|14.48||14.65|14.79|14.73|14.77|14.21|14.11|14.15|14.16|14.26|14.1|14.05|14.01|14.1|14.14|14.26|14.37|14.17|14.27|14.18|14.01|14|14.09|14.35|14.3|14.52|14.45
00161|8282|/equities/autozone-inc|SnP500/R1000GROWTH/R1000VALUE||2920.8301|2881.8999|2856.3501|2817.0601|2836.3999|2815||2844.8799|2870|2832.79|2964.1001|2955.3999|2929.7|2936.4099|2985.4399|2990.3501|3008.23||2968.75|2938.8301|2835.8201|2813.3999|2817.9299|2811.03|2780.95|2800.7|2764.6899|2776.28|2790.98|2772.6201|2769.9399|2772.5601|2739.1001|2802.26||2792.8999|2777.54|2772.6399|2820.8301|2924.04|2917.5|2900.99|2930.1699|2921.4299|2937.9199|2979.3201|2987.05|2962.52|2990.6499|2967.7|2952.2|2962.0901|2946.8101|2956.3999|2998.78|2945.98|2945.25|2988.51|2961.04|2961.6599|2985.54|2973.1699|2938.26|2910.27|2903.51|2962.3201|3006.76|3025.75|3043.6201|3076.0901|3104.9399|3085.04|3146.6299|3170.04|3168.6001||3151.6499|3192.79|3191.48|3170.8201|3239.3201|3210.3999|3187.3799|3153.8101|3101.97|3124.3301|3119.04|3089.24|3059.51|3060.28|3079.49|3124.01|3104.2|3102.8601|3079.9399|3035.99|3006.02|3011.6201|2954.99|2770.46|2756.3401|2758.77|2729.6899|2696.1499||2727.8301|2724.8799|2726.8701|2726.1499|2703.8799|2680|2731.6599|2842.54|2811.8601|2803.98|2821.8899|2798.1499|2762.1299|2838.6599|2794.4399|2780.24|2748.6101|2751.6201|2768.3101|2770.99|2746.4399|2722.98|2669.21|2669.5601||2569.1001|2546.6499|2537.1599|2521.28|2553.9299|2550.9299|2557.4099|2567.5901|2568.5||2585.6101|2567.6499|2573.3201|2569.3601||2608.6899|2612.6699|2607.3401|2649.3201|2637.3601|2628.05|2636.6899|2719.78|2661.25|2633.5|2620.49|2632.7|2710.6201|2671.1299|2664.1101|2641.75|2609.9299|2596.51|2602.1799|2613.1499|2688||2671.77|2676.0901|2649.25|2627.05|2658.23|2686.4199|2684.53|2707.1201|2702.3401|2678.96|2652.8501|2650.45|2605.8201|2574.54|2546.02|2490.72|2477.1299|2469.7|2446.1699|2450.73|2436.1201|2416.54|2432.8201|2488.55|2494.6599|2629.3999|2650.7|2602.75|2552.7|2561.6499|2571.8601|2577.5801|2564.9299|2549.04|2521.6799|2497.6001|2472.04|2522.9299|2539.99|2559.48|2540.8999|2553.3701|2580.3|2570.27|2530.76|2583.3601|2475.1201|2522.1001|2529.6799|2576.1001|2531.04|2527.0801|2572.96|2619.29|2572.21|2568.8899|2556.0601||2542.3899|2531.3301|2563.1799|2527.5|2469.1299|2453.3999|2447.54|2475.01|2450.2|2449.8|2458.3899|2457.28|2489.52|2510.4199|2517.1699|2483.8301|2462.8899|2466.5601|2461.1101|2464.01|2450.99|2476.95|2433.8899|2481.1001|2481.72|2477.77
00162|8135|/equities/avalonbay-comm|SnP500/R1000VALUE||201.91|202.86|203.72|203.82|203.12|203.27||200.95|204.2|204.32|206.89|206.3|203.88|204.29|206.41|203.89|201.93||202.4|201.6|201.89|199.91|198.76|197.2|199.34|197.21|198.27|198.48|196.93|194.46|192.68|189.98|188.59|192.25||195.34|193.96|197.6|198.47|197.41|198.89|198.05|198.46|197.49|196.99|196.89|197.14|194.9|195.89|195.18|192.81|192.45|187.93|189.57|191.02|191.45|191.32|191.34|188.66|186.87|184.13|182.02|180.95|178.98|180.72|183.78|185.95|186.1|188.86|186.18|181.08|180.17|180.17|179.85|181.32||185.56|183.69|180.67|182.01|183.17|184.79|183.68|182.16|182.55|183.82|182.38|186.24|183.83|184.69|186.95|185.03|184.24|183.74|185.17|178.14|177.03|176.37|174.37|173.62|175.4|176.12|178.27|176.34||177.12|177.8|173.21|172.11|174.36|174.63|174.53|173.42|172.75|169.99|175.06|178.15|179.01|178.44|178.28|177.5|176.12|176.03|179.59|181.22|180.43|177.5|178.38|180.15||182.54|182.75|183.71|183.11|184.54|182.67|183.59|183.29|188.17||187.22|189.6|189.49|188.23||187.29|186.65|186.2|189.6|189.84|187.89|191.44|183.98|174.83|175.41|175.75|175.38|174.99|175.76|177.74|177.94|172.94|170.83|172.17|171.88|173.37||172.52|170.75|171.17|169.04|169.82|170.96|171.87|165.29|168.2|166.37|168.99|167.39|169.12|171.32|167.92|163.87|165.74|162.65|162.59|167.78|165.18|169.3|166.83|169.61|173.05|175.45|179.28|178.28|176.42|176.65|177.42|173.99|174.21|172|170.26|168.3|167.41|168.09|171.74|171.29|172.44|174.97|177.59|177.64|179.51|182.68|181.25|181.98|183.89|183.46|180|180.95|179.53|179.28|181.22|179.37|179.78||181.35|183.82|185.16|183.92|182.29|181.45|180.86|180.65|177.69|177.59|179.31|179.01|179.94|180.45|182.74|187.28|185.17|185.33|185.44|187.86|184.85|184.39|186.12|187.87|188.65|186.13
00163|8097|/equities/avery-dennison|SnP500/R1000GROWTH/R1000VALUE||220.68|217.84|216.52|213|215.1|216.04||216.83|215.12|213.36|218.65|223.4|224.06|225.72|229.52|226.94|226||227.04|228.39|226.53|228.36|228.21|225.23|224.74|226.29|226.92|227.92|227.47|227.15|227.59|223.48|221.95|224.94||227.05|227.03|229.22|229.14|226.05|226.3|224.58|226.11|225.74|225.07|225.61|227.64|225.1|223.9|222.14|221.55|219.51|217.83|217.28|218.39|219.03|217.16|212.42|211.33|211.77|211.57|209.35|208.92|211.09|211.28|211.23|215|215.52|219.52|218.2|218.11|217.14|221.14|220.37|223.57||223.25|224.24|219.41|217.31|215.58|218.63|216.47|215.21|214.47|215.68|215.97|214.83|216.79|215.97|215.73|216.14|214.02|216.17|216.13|216.72|216.53|214.16|214.1|214.31|214.69|216.42|210.93|209.71||208.83|208.67|206.39|203.85|206.81|204.77|202.97|203.07|198.44|195.94|198.86|199.46|199.45|201.24|199.91|201|200.41|198.46|201.03|202.08|200.6|198.49|196.37|196.18||197.12|196.72|196.08|195.4|195.39|196.09|195.68|196.73|199.67||202.16|202.78|202.75|201.9||201.6|202.7|201.1|200.48|198.95|197.78|198.95|196.46|190.93|192.74|191.71|193.99|193.15|193.21|195.52|195.19|194.5|192.36|189.7|190.23|189.74||189.8|189.47|189.64|189.96|189.17|188.97|187.95|179.67|180.09|177.84|178.63|177.25|179.11|181.24|176.21|173.87|174.07|172.63|170.54|170.85|168.33|173.07|171.27|173.87|176.93|179.22|184.27|182.7|182.69|183.27|186.51|184.31|184.71|183.8|182.79|183.32|179.5|181.52|182.67|183.54|182.03|182.54|185.05|180.86|180.07|183.67|182.2|182|180.56|182.91|181.23|181.88|181.04|181.06|182.41|183.45|184.06||189.02|188.38|187.81|187.52|186.06|184.36|181.53|181.97|176.62|177.67|177.15|177.31|178.29|180.32|184.23|184.96|184.69|183.62|184.58|186.88|185.02|185.16|185.15|185.28|184.01|184.6
00164|8320|/equities/baker-hughes|SnP500/R1000VALUE||34.5|34.51|33.84|33.43|34.17|34.22||34.47|34.69|34.94|35.17|34.42|34.47|34.85|34.41|32.93|32.97||32.14|32.03|31.09|31.63|32.24|32.24|32.44|31.64|31.75|31.75|31.63|32.15|33.48|32.48|31.93|32.41||32.37|31.81|32.09|33.02|33.11|33.46|33.02|32.93|32.63|32.41|32.34|32.78|31.9|32.14|32|31.92|31.93|31.89|32.62|33.22|32.84|33.3|32.67|33|32.46|32.6|32.2|32.02|32.1|32.45|33.05|33.99|34.15|34.19|34.25|34.31|33.92|33.88|33.59|33.44||33.5|33.09|32.83|33.29|33.44|33.76|33.39|33.22|32.39|32.32|31.94|31.75|31.49|31.3|30.6|30.83|30.56|30.17|29.43|29.96|29.59|29.48|29.72|29.84|29.89|29.2|29.34|29.05||29.15|29.2|28.85|29.01|29.5|29.06|29.32|29.12|29.39|28.8|28.99|28.63|28.5|29.34|30|30.48|30.3|30.04|31.53|30.98|30.7|30.87|30.79|30.67||31.52|31.17|31.23|31.62|32.44|33.42|33.25|33.92|33.93||34.18|34.2|34.49|34.78||34.12|34.04|34.03|34.07|34.07|33.58|33.54|32.6|32.3|32.51|32.24|31.73|31.86|32.8|33.75|33.79|33.75|33.34|33.82|33.97|33.89||33.58|33.91|33.87|33.71|33.24|34.66|34.7|34.47|34.34|33.92|33.74|33.86|34.94|35.19|35.51|34.84|34.42|34.96|34.81|35.02|34.02|34.48|34.67|34.84|35.58|35.72|35.61|35.17|34.85|34.77|34.9|34.9|34.8|33.73|33.35|33.14|34.53|34.56|35.32|36.59|36.25|35.71|35.9|35.4|35.06|35.8|36.18|36.46|36.16|36.68|36.24|37.1|36.74|36.95|37.2|37.22|37.07||36.81|36.19|36.05|36.1|36|35.39|35.23|35.46|35.18|35.05|35.26|34.87|34.97|35.11|35.33|35.48|35.33|36.11|35.65|35.59|35.52|35.65|35.56|35.77|35.79|35.42
00165|8048|/equities/ball-corp|SnP500/R1000GROWTH/R1000VALUE||60.8|60.5|59.29|58.86|59.92|59.64||60.03|59.71|59.55|60.02|61.08|60.66|61.4|61.58|60.66|60.43||62.26|66.44|66.01|66.22|67.14|67.86|68.4|68.47|69.79|69.99|69.1|69.66|69.43|68.66|66.54|67.45||68.88|68.56|70.12|70.31|70.09|70.11|70.22|70.53|70.03|69.27|69.16|69.61|69.89|69.21|68.9|68.59|67.99|68.28|69.57|70.72|69.8|65.45|65.19|65.5|65.43|64.95|64.35|63.94|63.77|64.62|65.52|66.35|66.77|67.36|66.61|66.47|65.99|66.74|67.42|67.84||67.36|67.14|66.46|66.5|66.22|65.53|65.25|64.62|64.78|64.08|64.67|65.3|65.5|65.93|65.27|65.18|64.06|63.84|64.52|64.28|64.02|62.82|62.61|62.38|62.89|61.62|61.67|61.88||62.09|62.24|62|59.82|60.52|59.17|59.14|58.49|57.25|58.47|59.48|59.41|55.45|56.54|57|57.24|56.87|55.87|56.73|56.35|55.53|54.85|54.63|55.48||56.36|56.64|57.3|57.07|57.17|57.39|56.65|55.85|56.98||57.52|57.95|57.91|57.61||57.2|56.73|55.7|57.39|57.46|58.43|59.14|58.95|57.22|57.58|57.51|57.21|57.36|56.26|56.67|56.34|55.29|54.82|53.71|54.15|54.28||53.59|53.75|52.96|52.36|51.87|51.97|50.94|48.6|48.81|48.64|49.99|50.1|50.49|51.22|48.84|47.55|48.15|47.91|47.06|47|45.46|45.97|42.82|44.14|45.16|45.16|45.57|44.99|44.08|43.85|45.99|46.25|45.94|46.13|47.72|49.27|48.73|49.26|49.78|48.17|48.23|48.15|49.29|49.54|50.4|51.96|50.55|51.46|51.68|52.58|50.88|51.88|52.01|52.09|51.29|52.93|53.69||54.93|54.45|54.41|53.85|52.48|52.62|52.76|52.38|52.51|53.04|54.57|55.4|54.51|55.51|56.66|57.41|56.85|55.24|56.27|57.09|57.82|59.07|57.08|58.08|58.69|58.75
00166|243|/equities/bank-of-america|SnP500/R1000VALUE||41.59|41.81|41.74|41.42|40.62|40.41||40.9|40.93|40.01|39.77|39.25|39|39.38|40.02|39.49|39.99||39.99|39.51|39.24|39.26|39.41|38.86|39.67|39.78|39.7|39.96|39.68|39.88|39.99|38.63|38.72|39.33||39.7|39.17|39.76|39.65|38.82|39.29|39.22|38.91|38.49|38.21|38.45|38.28|37.71|37.84|37.69|37.25|36.88|36.95|37.01|37.55|37.83|37.91|38.32|38.37|37.73|36.97|35.77|35.23|34.68|35.95|35.79|36.35|36.65|37.73|37.5|37.11|36.92|37.44|37.3|37.52||37.92|37.81|37.09|36.86|37.05|37.51|36.75|36.03|36.01|35.41|35.69|36.08|35.96|35.89|35.6|35.63|35.42|35.39|35.15|34.35|34.52|34.31|34.28|33.61|33.92|33.61|33.7|33.96||34.09|34.07|33.13|32.75|33.62|33.07|33.12|33.18|33.04|32.99|33.47|33.55|34.01|34.79|33.61|33.43|33.39|32.98|32.77|32.55|32.22|31.73|31.8|32.12||32.8|33.15|33.6|33.63|34.16|34.43|33.8|33.53|33.9||33.67|33.88|33.84|33.86||33.43|33.2|32.98|33.51|33.43|33.6|33.94|32.04|30.74|30.85|30.96|30.66|30.53|30.58|30.82|30.96|30.49|30.31|29.53|29.56|29.73||29.63|29.66|30.01|29.98|29.54|29.62|29.22|27.7|27.68|27.53|27.89|28.16|28.33|28.42|27.62|26.4|26.34|25.69|25.17|26.12|25.55|25.47|25.57|26.31|26.96|27.31|27.62|26.99|26.76|26.9|27.02|27.01|26.31|26.07|26.06|25.94|25.91|26.7|27.38|27.56|27.27|27.17|27.6|27.64|28.05|28.55|28.65|28.76|28.84|29.2|28.88|28.97|28.48|28.36|28.13|28.39|28.65||28.98|28.67|29.04|29.17|28.76|28.5|28.62|28.45|28.44|29.15|29.11|29.28|29.29|29.94|30.93|31.29|30.94|30.86|31.27|31.88|31.3|31.41|31.19|31.62|32|31.9
00167|8352|/equities/bk-of-ny|SnP500/R1000VALUE||64.69|61.47|60.7|60.21|59.54|59.88||60.47|60.5|60.11|59.89|59.54|58.67|58.79|59.48|58.82|58.84||58.68|58.17|58.02|58.5|58.61|58.76|60.74|60.31|59.91|58.89|58.87|59.57|59.61|58.42|57.76|58.25||59.09|58.33|58.97|59.08|58.95|59.5|58.77|58.8|58.35|57.85|58.44|58.35|57.51|57.4|57.48|57|56.6|56.46|56.49|57.33|57.32|57.18|57.95|57.44|57.16|56.29|55.25|54.46|54|55.09|55.05|55.37|55.68|57.2|57.02|56.74|56.77|57.66|57.05|56.96||57.62|56.93|56.61|56.54|56.47|57.28|56.15|55.24|54.94|54.41|54.45|55.28|55.12|55.61|55.47|55.73|55.78|55.89|55.49|55.49|56.09|55.64|55.55|55.28|55.64|55.36|55.12|54.87||55.15|55.29|54.48|53.89|55.62|55.22|55.11|55.27|55.06|55.01|55.63|55.5|55.46|56.04|55.9|55.33|55.34|54.91|54.81|54.83|55.04|54.64|54.86|55.39||54.85|52.73|52.73|52.95|52.7|52.39|52.01|51.8|52.38||52.05|52.22|52.07|51.97||51.47|51.4|50.9|51.71|51.43|51.63|51.62|50.95|49.91|49.55|49.06|48.43|47.52|48.43|48.68|48.71|48.32|47.55|47.1|47|47.35||47.22|46.93|47.12|47.2|46.48|46.57|46.45|45.4|45.66|45.04|44.97|44.59|44.99|45.25|44.24|43.17|42.5|42.34|41.63|42.12|41.85|41.77|41.49|41.66|42.19|43.15|43.44|41.84|41.18|41.25|42.15|42.3|41.93|42.15|41.69|41.24|41.32|42.07|42.65|42.68|42.17|42.25|42.89|42.7|43.16|43.7|44.12|44.8|45.21|45.82|45.27|45.38|44.92|44.78|44.85|44.68|45.2||45.42|44.87|44.49|44.34|44.25|43.73|43.57|43.53|42.81|43.76|44.02|44.1|44.12|44.4|45.18|46.01|45.89|45.27|45.72|46.33|45.39|45.56|45.23|45.16|45.36|44.98
00168|8024|/equities/limited-brands|SnP500/R1000GROWTH/R1000VALUE||37.34|37.42|36.54|37.18|37.47|36.99||37.7|38.12|38.44|39.05|39.03|40.05|40.94|41.5|41.92|42.3||41.55|42.11|43.26|43.78|43.7|44.7|45.63|45.84|46.37|47.22|45.17|51.81|51.94|50.71|48.69|48.56||48.28|48.31|48.7|50.01|50.67|50.16|48.95|49.85|48.68|47.82|47.55|48.56|47.62|47.22|47.38|45.97|43.83|43.83|45.42|46.38|46.04|45.6|45.6|45.13|43.94|43.99|43.86|43.19|43.69|44.59|45.22|46.22|45.37|46.14|46.75|45.49|45.17|46.48|48.25|50.21||50.02|49.45|47.98|46.8|46.75|48.27|48.1|47.48|46.37|45.63|45.9|45.67|45.59|45.35|44.76|43.79|44.78|45.1|45.65|45.68|45.7|48.33|47.41|46.5|47.25|46.69|46.42|47.36||45.4|45.5|43.88|43.27|44.74|44.72|44.37|44.09|43.14|42.79|43.45|43.51|42.66|43.65|43.32|42.44|41.66|41.14|41.44|42.04|42.43|42.55|42.81|43.14||42.21|43.1|44.13|45|45.65|44.71|43.44|43.59|44.75||43.16|43.13|42.71|42.51||43.09|43.72|42.11|42.49|41.45|41.24|41.71|40.16|38.79|38.79|37.57|37.01|36.99|35.25|36.9|33.89|32.62|32.05|31.27|30.33|30.03||29.61|29.67|29.06|29.36|30.1|32.5|31.51|29.73|31.04|30.77|31.6|31.54|31.5|32.59|30.67|29.71|29.65|29.18|28.29|28.69|28.12|28.84|29.56|31.1|30.71|32.02|32.6|31.38|30.2|30.75|31.11|31.45|31.04|32.1|32.36|32.68|32.44|33.57|33.8|33.21|32.15|31.7|33.07|33.11|34.07|34.99|35.18|36.09|36.28|36.32|35.88|37.25|36.46|36.5|37.09|37.34|37.63||38.15|36.87|38.11|37.08|35.84|34.84|34.59|36.25|34.94|36.72|36.52|36.11|37.48|37.57|37.48|36.99|38.98|39.2|39.31|39.3|37.99|37.15|36.99|36.7|37.06|36.54
00169|7951|/equities/baxter-intl|SnP500/R1000VALUE||35.32|35.22|34.25|34.01|33.61|34.91||33.16|32.85|33.06|33.45|33.52|33.9|33.96|34.19|34.29|34||33.73|33.91|33.78|33.74|33.31|32.87|32.89|33.16|33.32|33.19|33.3|34.08|34.09|33.43|33.19|33.85||33.9|34|34.35|34.45|35.02|35.25|35.17|35.43|35.24|35.43|35.69|35.95|35.75|36.12|36.51|36.89|36.91|40.34|40.37|40.64|40.13|40.23|40.93|41.02|40.4|39.47|39.65|39.52|39.57|40.04|40.33|42.12|42|42.83|42.25|42.62|42.63|43.28|42.91|43.55||42.74|42.69|41.54|41.79|41.94|42.01|41.83|41.95|41.54|41.61|42.02|42.68|42.89|43.48|43.77|43.49|42.99|42.41|42.5|41.01|40.92|41.56|41.85|42|42.55|42.01|42.23|41.77||41.22|40.94|39.64|39.62|40.31|39.55|40.46|39.38|39.71|38.53|38.98|39.19|38.69|38.7|39.08|38.79|38.99|37.88|38.42|38.72|38.6|38.84|38.69|39.05||40|40.04|40.29|40.66|40.67|39.16|38.63|38.13|38.85||38.66|38.8|38.66|38.58||38.38|38.91|38.6|38.69|38.33|38.7|38.95|37.63|36.69|36.42|36.15|36.53|35.93|35.8|36.89|36.55|36.08|36.4|36.34|36.42|36.02||35.87|35.7|35.62|35.46|35.45|35.31|34.35|33.71|32.82|32.83|34.05|34.21|34.49|33.96|34.25|32.79|32.43|32.04|32.16|32.45|32.16|32.57|32.85|32.69|32.61|32.06|31.84|31.98|31.84|31.71|32.74|37.32|36.49|36.62|37.02|36.96|36.78|37.35|37.74|37.54|37.33|37.32|37.5|37.7|38.11|38.47|38.96|38.73|39.08|39.15|39.11|38.33|38.7|38.67|38.97|39.64|38.99||40.6|40.6|41.97|42.33|41.65|41.53|41.46|41.41|41.61|42.03|41.79|41.75|42.08|42.35|42.81|43.24|42.99|42.98|42.77|43.54|43.92|43.94|43.91|45|45.23|47.01
00170|8067|/equities/becton-dickinsn|SnP500/R1000VALUE||229.11|224.94|223.87|221.47|225.54|227.76||228.84|229.24|229.27|233.71|230.94|231.62|233.87|235.91|238.29|238.4||233.73|232.75|233.73|231.97|233.99|234.94|239.51|240.63|240.17|236.3|238.5|238.84|231.97|226.78|225.07|226.85||228.79|230.35|234.45|234.86|237.13|236.3|236.62|237.29|235|236.95|235.67|235|233.58|237.15|236.58|234.68|240.35|233.72|234.6|233.44|231.55|230.48|233.83|234.36|233.88|234.12|233.15|232.21|231.01|234.72|235.17|240.61|240.99|245.81|241.72|246.17|243.05|243.59|241.02|244.05||247.45|246.53|241.88|241.67|246.25|241.62|237.87|240.24|237.72|236.71|237.17|238.8|237.82|239.5|239.9|237.62|235.6|233.45|235.65|235.31|235.55|239.15|241.24|241.72|246.2|243.62|245.32|240.66||240.76|239.96|238.61|239.07|243.37|243.75|240.71|239.48|238.68|235.07|237.19|242.35|238.81|236.21|237.85|236.65|236.57|234.57|238.3|235.89|235.89|235|234.3|235||236.27|235.01|238.41|237.84|247.73|242.09|242.91|240.47|245.42||243.83|243.03|242.5|243.3||243|243.13|239.82|240.62|237.72|237.01|238.51|240.47|236.67|233.39|232.3|233.54|233.45|233.6|237.57|238.25|236.18|235.69|237.28|238.86|238.89||236.8|236.16|233.67|233.27|235.07|233.76|233.34|235.86|234.65|232.24|255.92|256.11|259.1|258.91|255.92|253.78|252.78|251.09|251.6|254.18|255.57|259.21|255.93|258.64|257.48|259.4|259.3|259.75|258.7|257.07|261.3|267.23|265.8|262.42|261.05|259.72|258.9|257.76|258.53|262.74|258.8|260.94|266.77|265.2|265.04|267.13|265.96|264.57|263.74|264.62|265.01|263.7|267.18|266.76|267.06|266.64|272.88||278.46|279.45|280.3|281.47|281.55|280.01|277|277.08|275.7|275.62|273.69|275.54|276.75|279.66|282.65|282.31|277.23|281.53|281.1|275.22|270.79|268.7|276.24|278.54|278.62|280.32
00171|13834|/equities/berkshire-hathaway|SnP500/R1000VALUE||424.44|418.78|413.79|410.52|409.08|411.17||405.77|407.1|405.19|406.8|407.95|410.26|410.97|413.98|409.62|409.15||407.95|407.32|405.54|405.92|408.77|408.5|410.81|413.72|411.08|409.85|409.53|414.79|414.4|408.61|404.09|404.22||407.41|405.88|413.99|414.37|413|416.94|413.12|412.76|410.24|411.22|412.05|408.82|406.37|406.14|404.92|400.87|400.6|398.58|396.73|400.96|402.1|404.91|405.95|408.74|408.78|405.08|399.89|397.74|396.92|400.26|403.26|407.61|409.11|414.69|415.97|418.62|415.32|420.24|418.92|420.2||420.52|416.93|411.57|409.92|411.6|413.78|416.11|411.76|408.41|408.13|406.73|408.13|404.98|404.76|403.15|402.39|403.96|400.74|403.39|407.11|409.4|412.14|408.91|409.14|417.22|415.16|409.25|407.15||405.99|403.45|398.68|394.8|397.71|398.36|397.49|397.66|393.74|390.76|390.75|386.44|383.74|387.15|383.18|385.4|380.85|376.59|372.14|368.06|366.99|362.38|359.29|361.1||363.62|363.34|367.92|366.9|368.18|365.59|363.68|366.75|362.46||356.66|357.57|356.95|356.83||356.47|356.14|355.35|361.8|359.65|356.5|358.12|362.03|360.02|357.06|353.08|352.7|352.38|355.03|356.66|357.07|360|358.69|360.05|361.34|362.68||361.8|361|361.33|358.93|359.86|356.79|354.25|350.01|350.56|348.18|346.3|346.17|346.63|351.81|349.02|343.75|341.33|337.41|331.71|336.16|336.9|338.63|336.84|335.86|338.66|340.89|345.39|346.23|345.09|345.66|348.43|348.56|345.45|346.34|345.06|343.69|343.04|348.08|350.3|357.06|357.78|359.42|361.71|360.16|363.28|366.82|370.48|370.43|367.86|369.5|367.82|367.78|365.52|363.15|361.8|361.67|360.47||362.46|360.2|361.06|358.29|355.55|355.93|354.3|354.26|350.57|352.09|352.56|353.19|354.11|354.5|358.48|358.35|356.98|358.02|363.73|362.58|349.99|353.81|351.19|352.26|351.96|349.81
00172|8077|/equities/best-buy|SnP500/R1000GROWTH/R1000VALUE||86.27|86.01|85.57|86.42|85.51|82.45||82.33|82.17|82.29|84.29|84.32|84.26|86.52|89.33|90.4|92.37||93.63|91.26|87.21|87.73|86.38|87.11|87.15|87.92|88.16|88.94|87.85|86.94|84.82|81.55|71.9|72.56||71.5|69.63|70.5|72.67|73.91|73.35|73.64|73.34|74.35|74.7|74.17|74.16|73.23|73.06|74.4|74.47|72.44|72.03|73.64|75|75.05|75.24|74.43|75.04|75.12|76.15|76|76.23|75.17|76.29|78|80.01|79.89|82.55|80.14|79.61|79|79.31|80.17|81.64||82.03|81.87|80.06|80.72|81.66|80.44|78.59|78.23|77.13|78.02|77.46|77.52|77.34|76.4|78.58|79.52|78.21|75.96|77.54|77.92|80.88|79.68|79.06|76.45|76.28|75.21|74.12|73.27||73.75|74.65|74.6|72.9|75.92|75.6|75.49|75.48|74.84|74.21|75.69|75.24|72.49|73.32|73.34|74.82|75.21|73.33|73.07|73.49|71|70.94|71.14|71.86||73.86|74.65|75.77|75.16|75.54|75.83|75.3|75.43|77.26||78.28|78.46|77.95|77.88||76.14|75.82|75.61|77.44|77.32|77.32|77.5|72.37|73.21|74.14|73.99|74.56|75.09|74|74.69|73.42|70.94|70.78|71.02|69.36|69.51||68.03|67.62|68.11|68.22|66.75|68.88|66.48|63.84|64.12|62.88|63.94|65.57|66.96|67.19|66.35|65.97|66.82|64.49|64.41|66.11|67.59|67.99|68.2|68.68|69.5|70.2|71.03|70.76|69.49|70.38|70.95|70.38|70.25|68.76|67.63|68.56|67.61|69.09|69.47|68.9|68.37|68.03|69.79|69.25|70.45|70.75|71.44|70.64|72.39|73.45|72.27|72.78|72.65|73.23|72.67|73.74|73.95||75.27|76.45|75.93|76.93|74.07|72.67|73.13|74.7|74.23|78.88|78.59|77.72|78.44|78.48|79.18|79.29|80.41|79.05|79.16|80.07|79.83|81.31|81.24|82.77|83.05|82.9
00173|13078|/equities/blackrock,-inc.-c|SnP500/R1000VALUE||827.97|824.87|812|802.28|790.19|790.6||789.12|789.13|782.27|787.32|781.13|787.45|794.39|798.95|787.6|782.83||783.65|781.08|769.33|769.71|770.11|757.63|766.17|768.69|778.53|788.88|785.29|777.37|772.03|761.86|756.58|771.18||781.9|784.55|799.61|804.93|805.19|812.22|807.71|815.7|802.96|790.33|796.67|789.13|778.33|780.92|774.64|763.91|757|751.58|754.64|761.28|762.88|757.65|762.8|766.62|760.11|749.98|747.3|753.79|749.67|762.99|763.4|785.96|783.65|803.9|803.32|797.56|792.09|814.8|816.59|826.77||833.7|835.12|820.2|816.21|824.83|842.06|817.89|802.3|800.25|802.52|808.8|825.99|829.59|825.16|836.12|831.7|830.4|826.94|834.47|814.83|811.34|809.66|800.54|806.03|813.59|813.44|805.45|798.11||794|798.05|785.4|778.07|801.76|797.21|793.2|794.7|787.98|783.17|788|784.93|774.31|781.73|788.7|787.3|790.46|785.75|792.56|794.02|805.44|795.26|787.43|791.38||799.6|792.61|792.36|794.52|797.19|782.83|785.95|784.15|800.3||811.8|814.41|813.25|806.61||802.42|799.1|789.23|801.38|796.44|819|807.13|773.43|759.29|752.41|744.73|745.44|743.07|754.3|756.43|756.35|751.23|747.3|736.76|730.68|730.1||727.14|724.64|720.92|716.86|714.9|708.84|697.35|661.45|665|651.82|654.95|648.59|653.22|657.97|644.49|616.21|612.28|607.12|598.08|607.07|608.68|612.39|614.73|614.83|622.51|616.69|636.1|635.45|627.66|636.17|642.67|641.95|643.62|648.26|640.3|636.53|625.47|643.04|646.49|645.24|643.39|646.72|657.55|660.1|668.83|683.48|688.96|694.89|697.41|706.81|697.23|697.34|695.93|690.62|691.06|694.18|695.93||706.19|700.54|695.81|691.03|679|675.96|673.16|678.77|665.84|671.59|670.25|674|672.24|672.82|692.93|695.61|697.01|692.09|696.98|712.55|710.28|710.17|717.44|732.26|738.85|738.34
00174|19693|/equities/borgwarner|SnP500/R1000VALUE||33.12|33.14|32.09|31.66|31.43|31.32||31.89|31.76|31.49|32.24|32|32.59|32.87|33.6|33.13|33.13||33.01|33.19|32.36|33.71|34.24|33.72|34.32|34.61|34.88|34.61|34.72|35.91|35.66|35.22|34.79|35.92||35.69|35.08|35.85|36.5|36.87|37.09|37.63|37.5|37.59|37.62|37.5|37.72|37.51|36.8|36.94|36.44|35.63|32.87|32.77|33.73|33.19|32.82|33.65|33.34|33.09|32.8|32.11|31.86|32.44|33.13|33.5|34.5|34.83|35.61|35.13|34.61|34.43|34.8|34.74|35.04||34.74|34.7|33.65|33.17|33.2|33.4|32.72|31.78|32.07|32.12|32.03|32.47|32.54|32.13|32.04|32.28|31.94|31.32|30.83|31.15|31.13|30.78|30.68|30.17|30.41|30.51|30.27|30.16||30.61|31.49|31.14|31.05|32.32|31.8|31.48|33.83|34.07|33.48|34.09|34.48|33.9|34.42|34.27|34.14|33.79|33.27|33.45|33.22|32.87|32.75|32.71|33.11||32.79|34.07|33.89|33.97|35.09|34.99|34.31|34.03|35.94||35.85|35.99|35.84|36||35.83|35.91|34.91|35.36|34.73|34.86|35.83|33.47|32.94|33.27|32.9|33.04|32.73|32.98|34.32|33.95|33.69|34.16|33.68|34.21|34.34||34.61|34.02|34.52|34.42|33.82|34.13|33.52|32.52|32.37|32.02|32.36|32.63|32.83|33.36|32.26|37.11|36.9|36.71|36.68|38.26|38.13|38.4|38.23|38.61|38.11|38.5|39.47|39.46|38.7|39.25|39.97|39.76|39.47|39.88|38.66|39.22|38.87|39.86|40.37|40.69|39.8|39.86|41.28|40.76|40.1|41.18|41.23|40.9|41.05|40.34|40.41|41.34|40.17|40.03|39.75|40.5|40.55||41.29|40.75|40.69|40.74|40.38|39.9|39.69|39.84|39.44|39.87|39.64|39.43|39.85|40.76|41.29|40.76|41.47|42.33|41.91|42.39|42.52|41.4|42.98|46.47|46.5|46.21
00175|8116|/equities/boston-ppty|SnP500/R1000VALUE||67.76|65.23|61.83|61.26|60.75|60.3||61.48|61.55|60.69|61.56|61.18|61.09|61.71|62.19|61.5|61.41||62.05|61.45|61.64|61.3|59.96|58.39|59.08|59.26|60.83|59.72|59.95|60.04|60.67|58.19|57.17|58.09||59.31|59.76|61.73|62.35|62.1|63.2|63.65|64.68|64.05|62.75|61.5|61.43|60.12|60.86|61.59|60.78|60.07|59.25|61.89|62.84|61.51|61.95|62.94|62.93|61.34|60.2|58.69|57.95|57.98|58.67|60.61|62.03|61.33|65.3|63.24|61.35|61.42|62.71|62.11|63.29||65.31|63.15|61.07|62.89|63.27|66.11|64.45|63.02|62.83|62.6|62.6|64.26|63.59|63.83|63.94|63.15|63.12|64.6|65.81|66.25|64.72|63.82|64.92|64.08|65.03|65.43|65.72|66.03||67.36|66.71|63.22|62.54|65.44|64.18|65.07|63.77|63.31|62.65|63.69|65.29|66.5|70|72.21|71.2|71.5|70.46|70.49|69.7|68.33|66.5|66.92|69.48||69.96|69.93|72.07|71.32|71.09|70.36|69.24|69.36|72.1||70.17|71.95|71.73|72.06||70.87|71.25|70.73|71.4|70.3|71.42|72.98|68.09|62.75|64.08|64.08|64.61|63.27|61.98|63.72|63.28|56.93|57|55.26|53.46|53.71||53.98|53.62|55.09|55.08|55.23|57.02|56.69|51.21|52.44|52.19|54.96|55.5|57.38|58.91|55.84|53.5|53.57|53.31|52.42|53.61|52.16|53.82|52.99|53.9|54.55|56.59|58.16|56.76|55.44|56.2|56.99|55|54.2|53.23|54.63|54.93|54.45|57.46|59.48|59.2|58.87|57.72|59.64|60.31|60.88|65.56|65.55|65.34|66.28|66.24|63.8|65.95|66.16|66.58|65.94|66.11|66.9||66.68|66.77|67.3|67.12|65.38|64.01|64.76|64.6|62.53|62.82|63.3|63.06|63.86|64.48|66.68|68.12|67.29|67.07|68.62|69.75|68.53|67.1|67.04|64.71|66.63|65.95
00176|8248|/equities/boston-scien-cp|SnP500/R1000VALUE||77.69|76.89|77.11|76.51|76.11|76.4||76.11|76.55|76.41|77.01|77|77.1|77.51|76.71|77.71|77||76.31|76.19|76.76|76.96|77.41|77.15|77.42|77.11|76.12|75.89|75.92|75.5|75.57|75|74.98|75.15||75.63|74.38|75.37|75.67|75.36|74.65|74.55|74.45|73.49|72.81|73.69|74.1|72.72|73.43|72.55|72.85|72.03|72.21|71.87|72.5|73.17|73.26|72.91|68.99|68.02|67.33|67.42|67.96|68.12|67.44|68.07|68.84|68.65|68.66|68.69|68.56|67.75|68.13|67.45|68.1||68.49|68.62|67.94|67.29|67.62|67.56|67.44|67.79|67.24|66.23|66.86|66.04|67.49|66.12|67.66|67.82|67.42|67.02|67.43|67.13|66.21|66.99|66.43|66.67|67|66.74|65.75|66.22||65.82|66.09|65.95|64.97|64.99|65.5|65.02|65.23|64.79|64.46|64.37|64.82|63.26|61.42|61.31|61.13|60.83|59.92|60.62|60.74|60.94|61.05|60.96|60.25||59.94|59.61|59.51|59.23|58.42|58.16|58.17|57.6|57.84||57.81|56.28|56.02|55.99||55.9|55.65|54.98|55.82|55.51|55.81|56.18|56.48|55.95|55.26|54.95|55.03|54.82|54.88|54.77|56.14|55.89|55.44|54.93|55.69|55.63||55.43|55.32|54.46|54.34|54.67|53.85|54.02|53.71|51.56|51.43|52.11|52.17|52.81|52.53|52.52|51.66|51.19|50.05|49.52|49.78|49.99|50.96|50.13|50.05|50.55|50.71|50.46|50.1|49.52|48.64|50.91|53.8|52.4|52.12|51.68|51.55|51.54|52.81|52.8|53.37|52.1|52.83|53.8|53.6|53.97|54.1|53.03|53|52.9|52.92|53.2|53.42|54.56|53.87|53.89|53.86|53.3||53.62|53.94|54.27|54.68|53.79|50.76|50.43|50.35|50.41|50.42|50.19|50.94|51.46|51.68|51.33|51.03|50.86|51.06|50.58|50.73|50.72|50.88|50.62|51.89|51.85|51.69
00177|1031336|/equities/brighthouse-financial|SnP500/R1000VALUE||48.02|47.61|46.47|43.73|43.36|42.98||43.95|43.88|43.37|43.34|43.55|43.25|43.43|43.72|43.07|43.06||42.07|41.79|41.01|41.25|41.9|41.91|42.61|42.86|42.85|43.58|43.42|44.46|44.51|43.58|42.27|42.75||43.3|43.23|44.2|44.64|45.02|45.86|46.22|45.65|46.03|46.12|45.68|46.57|45.77|51.07|50.73|48.99|48.5|48.75|48.25|48.67|48.73|49.03|50.5|49.9|49.15|48.91|47.58|46.94|47.35|46.98|47.96|47.8|49.06|50.25|51.08|51.3|50.75|51.49|50.74|50.95||51.54|51.19|49.49|49.03|47.64|49.13|48.67|47.44|47.15|47.58|47.09|47.64|47.21|46.79|46.2|45.86|45.9|45.79|45.61|46.16|46.55|47.13|47.21|46.85|47.89|47.71|47.8|47.63||47.63|48.83|47.53|46.64|53.46|52.7|52.64|52.3|51.48|51.19|51.13|50.85|51.77|53.36|53.61|53.72|53.58|51.9|51.2|51.37|51.04|50|49.3|49.8||51.46|51.71|52.53|51.7|53.21|52.89|52.36|51.63|52.83||52.92|53.73|53.58|54.11||53.61|53.63|52.89|53.75|52.69|52.98|54.65|54.45|53.03|53.06|53.23|52.49|52.23|52.34|53.38|52.61|52.03|51.43|51.53|52.02|51.52||50.61|49.85|50.11|50.64|48.77|49.52|49.16|46.97|46.97|46.05|46.73|48.03|48.08|48.66|47.33|45.04|45.3|44.99|44.64|45.44|44.18|45.31|45.21|46.19|48.03|48.99|49.99|49.23|47.59|48.1|48.86|48.14|47.6|47.74|46.45|46.15|46.11|47.97|48.94|48.98|48.1|47.89|49.38|47.35|47.42|51.27|51.43|51.57|51.9|51.31|50.33|50.55|49.79|49.69|48.88|49.36|48.61||51.15|49.66|49.7|49.47|48.5|48|47.92|47.32|46.61|47.49|47.57|47.32|47.67|47.71|48.92|50.05|50.04|50.72|54.6|54.08|53.43|52.69|51.94|52.18|52.13|51.84
00178|8142|/equities/bristol-myer-squiib|SnP500/R1000VALUE||40.46|40.75|41.12|40.86|39.99|39.66||40.06|40.45|41.3|41.53|41.51|42.5|42.19|42.23|41.93|41.04||40.81|40.97|41.2|41.48|42.41|43.02|42.57|41.48|40.88|41.24|41.75|41.77|41.09|40.25|40.25|40.5||41.24|41.54|42.34|42.27|43.36|44.03|44.11|44.55|44.71|45.06|44.94|44.74|43.67|44.04|43.9|43.99|43.7|44.21|43.94|44.64|44.85|44.7|48.86|48.99|49.14|48.93|48.3|47.84|48.26|48.51|48.28|49.12|50.29|51.6|51.1|51.32|51.4|52.18|52.74|52.99||54.23|53.25|52.55|52.25|51.93|51.59|51.88|51.8|51.59|52.34|52.49|52.65|54.4|54.36|53.79|53.28|53.38|51.82|50.92|50.89|50.75|50.92|50.51|50.52|51.66|51.33|50.91|49.86||49.86|49.44|48.89|48.71|49.75|49.81|48.71|48.64|49.26|47.98|48.71|48.67|48.87|49.39|49.87|49.7|49.61|50.24|50.12|49.57|50.11|50.09|49.98|50||50.31|50.22|50.66|51.28|51.79|52.23|52.04|52.3|52.76||51.31|51.22|51.21|51.45||52.29|51.26|50.96|52.11|51.34|50.89|51.47|51.86|50.51|51.09|50.31|50.16|49.88|50.23|49.98|50.1|49.38|48.72|48.92|49.02|49.76||49.42|48.48|48.9|50.84|50.84|51.57|50.52|50.15|50.61|50.41|52.42|52.29|52.79|52.82|51.13|51.28|51.53|51.25|51.02|52.97|56.61|56.12|56|56.46|56.48|56.85|57.37|57.17|56.47|56.26|56.65|56.39|56.61|56.66|56.42|56.73|57.22|57.85|58.04|58.14|57.89|58.54|59.16|58.9|59.08|58.78|58.63|58.58|59.03|59.49|59.65|60.24|60.81|60.82|59.97|59.67|60.64||62.02|61.65|62.38|62.85|61.64|62.08|61.28|61.56|61.86|61.91|62.06|62.15|60.93|61.75|61.62|61.23|61.29|60.62|60.16|60.47|60.49|61.23|61.75|61.53|62.19|61.41
00179|8081|/equities/brown-forman-b|SnP500/R1000GROWTH/R1000VALUE||44.17|43.43|42.66|41.5|42.06|42.39||41.85|42.48|42.11|43.19|43.36|43.43|43.21|43.66|43.6|43.31||43.55|44.19|43.66|42.83|42.91|43.18|42.91|43.89|43.92|43.04|45.74|46.09|45.86|44.27|44.22|44.9||45.76|46.32|47.06|47.31|47.22|48.47|48.69|47.56|48.82|49.12|49.12|48.26|47.56|47.51|46.92|47.92|47.49|47.31|47.85|48.69|48.13|48.11|49.01|49.39|49.15|49.06|48.98|49.14|48.71|49.39|49.43|50.41|50|50.92|50.65|50.98|51.42|51.84|50.99|51.02||51.62|52.04|51|50.86|50.9|51.64|52.25|52.34|52.43|53.72|53.31|54.32|54.33|55.16|54.42|54.6|56.33|60.78|60.26|60.37|60.23|58.49|57.62|57|57.49|57.82|58.57|58.51||57.87|58.01|57.35|56.69|57.78|56.57|56.93|57.13|56.91|56.43|56.8|57.03|54.9|56.11|56.48|56.69|55.71|54.56|55.04|53.99|54.6|54.54|54.03|54.56||55.78|55.51|55.59|55.56|55.69|55.09|55.84|55.77|56.85||57.1|57.35|57.29|57.69||57.73|57.54|57|59.09|58.18|57.33|58.42|57.11|56.94|56.44|55.08|54.52|53.98|60.23|60.38|59.94|58.74|58.23|59.26|59.12|59.75||59.55|58.59|59.02|58.51|57.69|59.22|59.09|57.56|57.02|58.38|58.72|59.09|58.97|59.55|57.84|56.17|56.16|55.23|55.04|55.96|55.97|56.35|55.19|55.31|55.75|55.78|55.69|54.89|53.48|53|56.19|56.63|56.13|56.86|56.89|57.73|57.75|56.83|57.69|57.09|56.64|58.29|59.83|60.51|61.16|63.15|62.83|63.34|63.73|64.57|64.01|64.02|64.99|64.31|64.2|63.58|64.99||66.74|66.13|66.28|69.03|68.46|68.09|67.37|69.29|66.91|67.77|67.86|67.64|68.39|68.64|70.29|70.3|70.4|70.45|69.75|70.55|69.96|70.38|70.59|70.81|70.6|70.82
00180|7964|/equities/campbell-soup|SnP500/R1000VALUE||45.47|45.33|45.57|45.38|45.02|45.12||45.01|45.53|45.27|45.19|45.02|45.63|44.19|45.27|44.51|44.75||44.96|44.91|43.99|43.49|42.79|43.1|42.46|42.86|43.53|44.1|44.18|44.22|44.38|43.58|43.42|44.23||45.34|45.64|46.29|46.03|46.38|46.46|46.71|45.72|46.01|46.23|45.95|45.25|45.01|45.16|44.88|44.88|45.89|45.53|45.71|44.93|44.85|45.37|45.54|44.96|45.12|44.2|43.71|43.31|43.01|42.69|42.31|43.21|43.68|44.45|43.72|43.3|43.99|42.94|44.42|44.66||44.45|44.07|43.37|43.37|43.55|43.25|43.35|43.57|43.32|42.71|41.96|42.81|43.01|43.01|42.25|42.07|43.3|42.95|43.28|42.87|42.64|42.15|42.26|42.18|42.45|42.2|42.6|42.16||41.45|41.28|40.92|41.73|42.47|41.99|43.1|43.63|44.36|43.72|44.82|45.2|44.63|44.68|43.78|44.5|44.24|44.12|44.25|43.17|43.15|43.71|44.12|43.54||43.42|43.46|43.72|44.8|43.93|43.61|43.47|44.53|44.74||43.23|42.99|42.85|42.98||43|42.77|42.6|43.68|43.76|43.88|44.41|45.34|44.39|43.83|42.91|43.44|43.24|40.37|41.01|40.6|40.18|39.76|40.44|40.83|41.15||40.96|40.65|40.73|40.88|41.13|40.5|40.57|40.42|40.42|40.64|40.27|40.43|40.7|40.99|41.28|40.67|40.41|40.4|40.44|40.93|40.9|39.6|39.51|39.72|39.78|39.84|39.63|40.1|39.71|38.06|39.43|39.56|40.24|39.46|39.17|39.92|39.87|39.5|41.08|41.26|41.46|41.76|41.98|42.61|42.9|42.68|42.32|42.72|43.04|43.49|42.72|42.58|42.72|42.18|41.82|41.1|41.22||40.89|41.7|41.96|42.28|42.23|42.08|41.77|41.79|41.89|42.06|42.83|42.37|42.92|42.99|43.68|44.05|44.01|43.97|43.31|44.34|45.15|45.63|46.21|45.5|45.82|46.25
00181|8250|/equities/capital-one|SnP500/R1000VALUE||138.41|138.99|136.61|136.99|135.81|136||138.42|140.48|139.7|138.45|134.03|136.77|134.86|137.68|136.77|138.13||137.34|137.1|133.7|135.09|137.1|135.14|140.9|139.8|136.37|135.48|134.48|137.12|137.63|136.18|135.65|136.57||137.62|137.49|139.43|140.42|140.62|141.81|141.05|144.35|143.08|142.2|142.56|142.49|142.83|142.56|143.33|142.41|141.81|141.64|143.43|145.5|146.21|145.97|148.87|147.9|147.25|142.91|141.63|136.77|136.41|139.18|139.62|140.34|139.94|143.52|143.92|143.52|142.13|143.27|144.41|145.3||148.89|144.51|140.83|140.55|141.16|143.18|141.77|136.85|136.27|135.55|139.43|140.61|140.27|138.46|137.23|137.65|135.74|137.56|135.99|136.77|137.61|137.62|136.82|134.49|135.52|134.56|135.01|137.39||137.23|136.36|135.11|133.53|137.48|135.17|135.38|133.97|134.35|135.24|136.48|134.56|135.32|138.61|138.48|138.72|132.55|131.09|129.76|129.68|127.98|124.92|126.08|127.52||127.7|128.34|128.94|132.93|133.71|132.42|129.77|130.72|132.11||131.12|132.02|131.15|130.73||129.74|129.64|127.73|131.52|129.98|129.68|129.2|125.09|120.29|118.81|118.09|115.38|113.77|115.32|114.94|113.93|111.66|110.13|108.58|106.18|106.57||106.77|105.78|107.15|107.68|105.01|106|107.01|104.37|104.58|104.49|105.08|105.01|105.45|106.32|104.65|100.27|101.29|100.54|97.74|89.51|88.97|89.2|90.38|90.23|92.7|95.93|98.04|97.15|95.2|96.91|97.12|96.98|94.33|93.54|92.11|92.61|93.05|95.12|97.05|97.01|95.49|97.1|97.88|98.27|98.93|100.56|101.69|102.58|104.46|102.26|100.34|101.05|100.03|99.92|99.92|101.46|101.74||103.5|102.39|102.56|103.52|101.59|100.85|101.48|101.62|100.3|104.39|105.04|105.07|104.92|106.91|109.16|110.38|110.54|111.81|114.59|115.27|113.38|112.92|113.25|116.48|117.02|114.85
00182|32321|/equities/michael-kors-holdings|SnP500/R1000VALUE||35.81|35.17|34.09|33.99|34.02|33.39||33.33|33.43|33.92|33.08|32.46|32.31|31.9|31.51|31.3|30.95||31.73|32|31.7|32.18|32.62|32.84|33.51|33.9|33.96|33.97|33.84|34.41|34.55|33.85|34.18|34.25||34.63|34.8|34.93|35.15|35.73|35.95|36.15|36.15|36.2|35.75|36.13|36.24|36.71|36.96|35.73|35.68|35.1|35.25|35.48|35.83|35.54|34.81|35.4|36.51|37.96|38.53|37.83|37.87|38.93|39.33|39.31|40.78|42.6|44.03|43.75|43.75|44.79|45.29|44.87|45.36||45.3|45.26|44.76|44.95|45.29|45.55|45.75|46.05|45.89|46.82|46.93|46.7|46.84|46.5|46.79|46.48|45.78|45.9|45.83|45.81|46.13|46.27|46.32|46.11|46.37|46.59|46.55|47.05||47.32|47.48|47.34|47.04|47.5|46.83|47.54|46.22|46.58|47|47.57|47.45|48.74|49.25|49.42|48.71|48.52|48.99|49.49|50.05|50.22|50.5|50.64|50.73||50.66|50.96|51.03|50.39|50.49|50.69|50.24|50.15|50.31||50.24|50.44|50.42|50.34||50.08|49.93|49.65|49.68|49.28|49.28|49.57|49.37|49.38|48.54|48.44|48.21|47.97|48.49|48.73|48.42|48.44|48.92|49.16|49.15|49.25||48.91|48.84|48.21|48.36|48|48.16|47.51|46.88|47.11|48.19|48.21|48.82|50.66|51.05|50.75|50.63|51.18|51.14|50.93|50.96|51.25|51.15|51.08|51.06|51.24|51.45|51.9|51.63|51.6|51.18|52.02|51.15|51.49|51.57|51.32|51.64|51.75|52.44|52.61|52.72|52.25|52.29|52.36|52.36|52.35|52.43|52.36|52.2|52.19|52.63|52.4|52.62|52.95|52.78|52.71|52.9|52.7||52.76|52.49|52.47|52.45|52.38|52.03|51.87|52.02|51.66|51.85|52.02|51.63|51.51|51.93|52.26|53.14|53.9|34.61|35.21|35.95|35.51|35.35|36|36.42|36.91|37.07
00183|7874|/equities/cardinal-health|SnP500/R1000GROWTH/R1000VALUE||94.1|94.46|95.59|96.01|96.88|95.89||95.7|96.54|97.76|98.32|99.62|101.1|103.13|104.9|104.63|104.37||104.09|100.95|100.2|100.61|99|99.01|98.84|98.51|98.8|97.96|98.32|99.51|99.27|97.71|96.14|94.77||96.39|96.05|96.32|96.01|98.46|99.08|98.7|97.11|97.43|98.04|99.53|98.06|97.44|99.72|98.59|98.91|102.98|102.17|103.04|102.91|103.21|103.81|103.54|103.37|102.83|108.19|106|106.52|107.17|107.03|105.1|106.42|107.94|108.07|109.47|109.92|110.12|110.93|111.25|112.06||111.9|112.54|111.6|111.01|111.01|112.53|111.89|112.85|110.16|110.61|109.93|111.08|115.62|115.48|115.17|113.67|110.62|112.92|112.64|113.37|111.98|111.66|109.61|110.27|108.09|107.15|105.58|105.37||104.45|104.94|103.55|104.36|103.62|104.95|102.73|105.67|104.07|103.63|103.46|105.1|109.19|107.06|106.28|105.7|105.71|104.36|104.54|105.34|105.48|106.39|105.46|106.38||105.79|105.73|104.19|103.37|105.17|105.72|105.56|104.73|102.62||100.8|100.28|100.96|101.14||101.33|101.24|99.12|101.15|101.12|100.49|102.69|108.05|107.93|106.97|106.83|106.38|105.87|107.14|107.46|107.16|107.08|105.3|106.16|106.65|106.27||105.88|105.52|105.26|103.39|103.3|101.8|102.9|104.94|104.12|102.81|102.27|103|101.66|100.21|93.78|93.58|91|91.04|91.39|92.55|93.53|93.42|91.99|92.38|92.79|93.8|93.04|92.66|93.22|91.88|91.68|91.61|90.73|89.93|89.82|88.91|86.83|86.38|86.82|87.8|88.04|88.67|89.21|88.96|89.1|89.37|88.26|88.17|87.75|87.7|87.95|88.93|89.73|88.78|88.59|87.25|86.91||87.58|87.33|88.04|89.83|89.74|87.63|86.17|85.37|85.52|86.94|85.85|86.39|90.4|90.57|92.99|92.38|92.34|91.97|91.76|92.22|91.25|93.77|93.09|91.64|91.47|91.69
00184|13836|/equities/carmax-inc|SnP500/R1000GROWTH/R1000VALUE||80.93|79.71|76.93|72.26|73|71.58||72.88|73.28|71.21|73.34|73.33|72.73|71.77|73.18|71.63|71.36||71.5|71.68|69.91|70.29|70.1|68.88|68.47|69.17|70.07|72.3|70.98|70.53|70.26|69.65|67.43|69.17||69.88|68.93|69.76|71.97|72.57|72.82|72.98|74.35|75.76|74.9|71.71|71.04|70.34|69.23|69.59|68.71|68.04|67.21|67.97|69.35|69.59|69.22|70.27|69.69|67.88|68.34|67.91|68.53|69.8|69.46|71.41|71.98|79.3|83.39|82.87|81.49|80.67|83.62|83.81|85.94||87.11|86.98|85.75|85.78|85.53|86.44|83.08|80.85|79.83|80.74|80.94|83.22|82.01|81.13|81.77|80.66|80.58|80.12|79.58|79.3|79|76.71|76.66|73.96|73.33|72.89|70.62|70.66||71.88|74.33|72.76|72.54|76.95|74.79|73.3|72.3|71.83|70.99|72.79|72.84|71.18|72.75|72.95|70.11|69.08|67.45|69.22|70.16|69.15|68.56|67.84|69.62||69.59|71.88|72.58|72.53|73.01|73|71.83|72.53|76.2||76.74|77.84|78|76.18||76.52|78.55|74.68|76.64|75.39|74.74|75|71.05|65.96|67.02|67.22|66.88|65.93|65.31|68.28|67.39|63.94|63.16|63.68|63.9|64.16||63.86|64.22|65.04|63.97|64.15|67.93|68.23|63.59|63.37|62.51|64.08|64.33|66.05|66.97|63.64|61.49|61.09|60.67|60.51|60.39|60.53|62|61.88|62.84|63.42|64.86|68.47|68.27|68.23|68.35|69.1|70.04|67.68|66.21|66.1|68.19|68.99|69.74|70.73|69.01|79.69|78.25|77.77|76.66|78.9|81.42|82.04|82.41|83.24|83.85|80.54|81.56|81.14|81.18|81.59|81.56|82.35||83.58|81.68|82.25|81.46|79.95|78.42|78.33|79.22|79.14|80.9|82.49|81.65|84.82|85.19|85.44|85.19|83.18|84.88|85.83|84.75|83.29|82.59|83.24|84.08|82.61|82.52
00185|22696|/equities/carnival-corp-exch|SnP500/R1000VALUE||18.23|18.12|17.74|17.9|17.56|17.21||17.45|17.56|17.71|18.72|18.61|18.37|17.82|16.39|16.07|16.06||15.95|15.69|15.34|16.51|16.74|16.34|16.53|16.7|16.62|16.95|16.94|16.01|15.08|15.2|15.22|15.65||15.13|14.78|15.65|16.2|16.09|15|14.9|14.86|14.52|14.56|14.43|14.55|14.32|14.12|14.6|14.44|14.46|14.47|14.82|15.13|15.08|15.18|15.01|14.79|14.28|14.12|14.18|14.12|13.9|14.06|14.36|14.97|14.95|15.5|15.66|15.12|15.06|15.34|15.48|16.26||16.34|17.19|17.03|17.11|17.08|17.02|16.85|16.08|16.19|16.26|16.2|16.65|16.24|16.23|16.37|15.66|16.01|15.89|16.07|16|15.86|15.47|15.91|14.78|15.23|15.21|14.71|14.76||14.8|15.22|15.27|15.12|15.49|15.31|15.69|15.72|15.97|15.83|16.44|16.8|16.58|16.47|16.55|15.83|16.47|16.08|16.25|16.64|17.33|17.28|16.86|17.03||16.96|17.53|17.78|17.38|17.35|17.33|16.85|16.35|17.29||18.54|18.67|18.54|18.61||18.93|19.19|18.07|18.71|18.36|18.61|18.78|18.27|17.82|17.63|18.11|17.93|17.48|16.5|16.35|15.76|15.06|14.91|14.63|14.62|14.41||14.47|14.2|14.57|14.79|14.81|14.57|13.89|12.78|12.76|12.31|12.79|12.56|12.26|12.55|11.9|11.3|11.46|11.4|11.13|11.37|11.27|11.45|11.38|11.03|11.39|11.69|12.5|12.36|12.26|12.6|12.65|12.9|12.69|13.26|13.3|13.09|12.74|13.64|13.72|14.44|13.98|13.76|13.9|14.05|14.45|14.65|15.09|15.04|15.19|15.63|15.02|15.46|15.48|15.3|15.3|15.43|15.37||15.73|15.82|15.87|16.04|15.71|15.9|15.71|16.25|15.66|15.71|15.59|15.8|16.18|16.61|16.83|16.79|17.36|17.27|17.92|18.04|17.16|17.56|17.72|17.99|18.84|18.49
00186|39325|/equities/cboe-holdings-inc|SnP500/R1000VALUE||169.5|169.77|169.33|168.57|168.8|169.67||170.92|171.39|171.92|170.06|170.27|170|168.94|171.33|175.91|172.34||169.4|170.27|167.6|168.71|169.4|173.46|171.57|172.68|174|174.7|175.72|174.99|172.99|174.72|176.6|178.85||182.58|180.41|184|183.74|182.7|183.51|181.6|177.785|180.94|182.145|181.06|182.92|185.5|184.245|182.71|179.67|174.12|179.9|181.15|180.4|178.4|181.69|179.39|178.82|179.99|180.85|177.51|176.96|176.71|177.37|178.51|177.5|180|179.13|182.37|180.93|181.57|178.83|182.65|181.87||183.73|180.17|178.11|179.6|180.92|184.2|183.2|183.53|183.7|183.52|181.13|183.5|181.7|183.83|186.69|183.81|187.62|190.25|189.36|187.02|192|195.78|194.86|196.57|197.15|195.52|189.91|191.72||186.69|186.06|184.76|185.2|184.44|183.5|184.16|184.46|180.41|181.75|182.78|184.73|183.85|183.26|183.5|186.43|188.69|188.8|188.87|185.86|185.38|186.93|187.13|183.68||180.68|177.8|175.61|175.5|176.4|173.13|173.55|174.88|178.2||178.56|177.84|175.61|173.69||175.53|176.11|174.1|176.99|174.99|175.04|172.28|178.47|178.42|178|178.72|177.26|177.76|181.96|181.78|180.26|182.19|179.5|180.89|180.4|180.06||180.06|176.95|176.8|176.66|177.79|176.98|177.39|178.48|174.97|176.35|173.99|172.89|174.08|169.5|162.8|165.68|163.89|163.5|161.26|163.89|162.42|162.27|161.23|161.97|162.73|163.7|163.57|163.2|162.08|160.85|161.58|161.55|162.87|161.65|160.21|159.96|157.24|156.8|156.21|156.4|154.77|155.93|155.37|157.1|155.32|155.13|155.87|151.7|149.26|150.64|151.62|153.16|154.62|153.06|153.56|149.98|149||150.36|149.71|149.89|150.27|151.68|151.23|148.87|150.12|149.79|150.59|150.12|149.78|149.99|149.34|148.53|150.25|148.36|146.18|145.96|146.29|145.57|140.01|139.81|139.85|139.68|140.36
00187|7980|/equities/cbre|SnP500/R1000GROWTH/R1000VALUE||94.65|93.12|89.95|88.77|88.36|87.21||87.39|87.08|85.97|89.11|88.5|88.17|88.3|89.26|90.38|90.18||88.67|87.37|86.9|89.04|89.02|87.14|87.62|85.63|86|86.42|85.64|86.59|88.07|86.88|86.08|86.76||87.5|87.65|89.61|90.42|90.19|91.27|92.05|92.26|88.72|88.13|90.22|87.44|86.5|86.51|86.32|86.61|86.79|86.27|86.89|87.94|87.33|87.02|86.77|87.11|86.04|84.9|85.14|85.14|85.5|86.99|89.39|90.68|91.33|96.2|96.51|96.14|95.46|95.43|94.35|94.98||97.24|96.84|95.9|95.71|96.59|98.12|95.64|93.48|93.05|93.21|93.28|94.17|93.74|93.45|94.37|92.86|92.3|91.88|92.16|92.98|91.89|91.2|90.88|89.95|90.11|91.53|90.46|90.97||93.13|94.3|86.89|85.14|88.28|86.55|85.96|83.94|84.19|83.34|85|86.19|86.31|86.69|87.87|86.27|86.75|85.85|86.42|87.41|85.51|84.32|83.6|85.43||85.26|84.86|86.65|86.72|88.18|87.05|87.42|89.05|93.22||93.09|93.82|93.64|92.61||91.95|91.51|89.74|90.41|91.48|91.12|91.07|86.1|82.3|82.25|82.69|82.66|81.45|81.11|82.18|81.41|78.96|79.38|79.03|79|79.01||78.46|77.9|78.12|78.14|78.05|78.6|77.94|73.32|73.49|72.05|73.93|74.32|75.12|76.01|71.7|70.19|69.34|67.5|66.15|66.46|65.76|66.83|66.85|67.49|68.32|69.8|71.51|72.43|71.45|72.3|73.85|73.17|72.7|72.78|72.29|71.17|71.33|73.03|73.86|73.3|73.49|73.67|74.98|75.17|75.18|78.09|78.38|78.93|78.42|79.75|79.07|84.76|85.36|85.24|85|85.84|85.87||86.02|85.05|84.68|85.7|84.59|82.58|83.56|83.17|80.95|81.49|82.29|82.26|82.37|83.28|84.65|84.53|84.3|84.08|85.05|84.94|83.92|83.61|83.43|83.01|83.31|82.4
00188|32525|/equities/centene|SnP500/R1000VALUE||67.86|67.25|66.66|65.74|66.19|66.37||66.76|66.19|65.34|66.3|67.37|67.72|67.65|68.04|67.93|67.48||66.39|68.2|68.93|68.98|67.71|69.26|69.84|69.81|70.44|69.7|70.14|71.13|71.59|68.96|70.5|72.72||74.63|77.33|78.43|78.4|77.57|78.06|77.14|78.09|76.87|77.15|77.79|77.65|75.85|75.9|75.14|74.81|74.33|72.25|73.06|73.83|74|75.68|76.19|75.84|75.58|75.15|73.75|72|72.26|72.72|70.73|71.64|72.25|72.71|72.98|72.78|72.05|73.04|72.45|77.75||78.48|78.35|77.56|77.07|76.93|77.18|77.88|78.7|77.02|75.47|76.05|76.72|76.75|78.03|78.14|79.66|77.59|77.4|78.32|77.98|78.43|78.39|80.41|80.23|80.22|80.07|79.17|79.29||78.74|78.3|77.49|76.7|77.91|77.33|76.5|74.92|74.92|74.07|75.41|75.3|75.31|74.86|74.06|73.77|73.55|75.48|75.56|75.17|74.15|76.6|78|78.72||78.81|79.47|78.41|78.01|76.76|77.38|77.21|76.74|76.83||74.21|73.89|73.43|73.65||73.34|73.41|72.21|74.53|74.79|74.22|75.51|76.67|76.34|74.25|73.77|74.24|74.4|75.01|74.03|74.88|73.68|70.48|72.96|74.11|74.36||74.21|73.7|72.76|72.61|73.21|73.23|73.23|72.14|71.87|71.46|70.31|71.75|71.84|69.32|68.93|69.32|68.98|67.96|67.48|68.11|68.71|69.69|70.86|71.89|71.94|72.98|72.12|71.12|71.07|70.96|70.98|71.17|70.86|70.21|69.02|68.98|68.24|69.3|68.88|69.26|69.74|69.99|70.57|68.68|69.54|68.08|67.85|67.86|67.81|67.61|68.34|67.02|66.42|65.41|66.44|63.32|61.88||61.27|61.65|62.72|64.44|64.02|63.48|63.96|63.63|63.8|63.83|63.7|63.5|64.3|65.27|66.85|65.76|65.75|65.8|66.28|66.83|65.8|66.06|67.35|68.01|68.09|66.18
00189|7946|/equities/centerpoint|SnP500/R1000VALUE||30.3|29.68|29.59|29.63|30.32|30.49||30.33|30.46|30.55|30.98|30.81|30.5|30.39|31.31|31|31.28||31|30.69|30.85|30.9|30.99|30.82|30.43|30.17|30.25|30.43|30.84|30.75|30.51|29.74|29.38|29.54||29.51|29.35|30.06|30.41|29.99|30.08|29.94|29.76|29.68|29.66|29.7|29.79|29.46|29.6|29.32|29.45|29.4|29.32|29.14|29.22|28.85|29.34|29.07|28.73|28.78|28.53|27.95|27.7|27.22|27.4|27.46|27.58|27.37|28.28|28.22|28.05|28.1|28.15|28.44|28.42||28.49|28.29|27.23|27.6|27.83|27.99|28.1|28.18|27.94|27.87|27.89|28|28.13|28.52|28.33|28.31|28.3|27.89|27.94|27.44|27.5|27.48|27.65|27.3|27.91|27.87|28.28|27.79||27.88|27.87|27.35|27.44|27.75|27.53|27.43|27.57|27.61|27.53|27.95|28.38|27.94|27.97|27.91|27.57|27.52|27.14|27.5|27.47|27.77|27.77|28.05|28.53||28.57|28.35|29.25|29.23|29.41|29.24|29.08|29.13|29.01||28.57|28.56|28.38|28.5||28.38|28.3|28.3|28.97|28.81|28.86|29.7|30.2|29.01|29.05|28.77|28.76|28.78|28.56|28.85|28.79|28.27|27.89|28.15|27.95|27.93||27.79|27.5|27.59|27.8|27.66|27.43|27.67|26.73|27.12|26.76|26.86|27.19|27.24|27.39|27.49|27.32|26.88|26.89|26.69|27.6|27.46|27.32|26.8|27.14|27.47|27.68|27.94|27.78|27.57|27.53|27.75|27.47|27.29|26.87|26.62|26.54|26.35|25.75|26.85|26.7|27.15|27.29|28.29|28.3|28.39|28.82|28.98|29.15|29.08|28.98|28.64|28.3|28.31|28.29|27.95|27.36|27.33||27.65|27.89|27.92|28.13|28.22|28.22|27.85|28.16|28.26|28.28|28.19|28|28.11|28.25|28.77|28.95|28.75|28.99|28.92|29|29.03|29.35|29.74|29.49|30.09|30.1
00190|8102|/equities/cf-industries|SnP500/R1000VALUE||70.64|70.35|69.75|69.87|69.38|70.14||69.96|70.83|73.38|74.12|74.76|76.22|75.44|75.6|73.11|74.13||73.55|74.02|73.26|72.95|75.19|76.81|78.67|77.86|77.3|76.84|80.51|80.54|79.73|76.98|77.1|78.74||77.51|78.26|79.68|78.58|78.56|76.22|77.32|74.82|74.38|74.26|73.95|74.29|73.25|74.99|74.51|74.09|73.87|77.97|78.97|80.83|80|79.97|79.25|78.54|78.8|79.47|79.59|77.8|77.75|78.07|78.1|80.84|80.89|81.12|79.79|85.11|86.18|83.21|82.94|83.33||83.21|82.61|81.81|83.01|83.66|85.65|86.14|86.29|85.98|83.42|83.87|84.68|85.41|85.07|84.34|83.88|81.58|79.52|79.86|82.5|80.72|79.9|79.78|80.44|80.41|79.7|77.77|77.19||77.7|76.8|77.58|77.02|78.86|78.08|76.51|76.36|76.14|76.1|76.52|76.84|75.51|77.4|77.49|77.49|76.95|76.77|76.06|74.97|74.99|75.02|75.22|76.17||77.19|78.78|78.08|78.38|79.19|81.14|81.14|82.7|81.61||79.5|79.66|80.51|80.65||80.45|79.83|77.77|78.31|77.2|76.24|76.88|76.23|74.17|75.48|76.56|77.53|74.3|73.22|73.86|76.31|75.15|74.75|75.6|75.9|78.36||76.41|76.49|76.98|77.46|80.11|80.42|80.05|79.85|79.53|80.28|79.93|78.48|79.19|81.55|80.32|79.26|79.78|81.23|79.88|80.27|80.88|80.36|80.27|82.98|85.68|84.74|86.55|84.32|84.55|85.04|84|85.41|86.03|80.91|81.05|82.02|82.29|83.71|85.74|85.97|83.45|85.13|85.94|84.21|83.53|83.65|82.9|81.26|82.1|83.96|80.87|81.68|81.82|83.74|80.85|81.03|82.56||79.21|77.07|76.77|76.46|75.33|73.58|73.56|74.4|76.75|79.13|79.05|77.85|76.74|77.15|78.06|79.89|79.96|82.76|79.26|80.49|81.24|81.23|80.65|81.28|82.08|81.23
00191|6426|/equities/c-h-robinson-worldwide-inc|SnP500/R1000GROWTH/R1000VALUE||86.76|86.37|85.44|86.55|86.62|86.49||87.51|86.15|86.81|88.12|87.73|89.26|89.5|88.49|86.79|87.49||85.67|85.8|83.6|84.52|84.79|84.45|85.59|86.98|87.83|87.64|85.99|87.11|86.37|84.89|83.99|86.03||86.72|84.595|84.34|82.6|84.53|84.11|83.15|83.35|83.87|84.47|82.72|81.26|80.97|79.53|78.75|81.2|80.93|72.09|71|71.7|70.22|70.26|70.94|70.35|70.76|71.22|69.87|68.81|67.89|69.01|70.48|72.15|72.01|72.93|72.06|71.18|71.68|71.77|72.22|73.34||76.14|74.32|72.83|74.82|74.47|74.35|73.95|74.06|73.38|73.94|74.9|75.31|75.68|75|72.45|72.61|71.96|69.65|70.45|73.88|74.08|74.39|74.22|73.43|73.35|73.65|72.5|71.64||72.25|73.7|73.84|74.09|75.76|74.67|74.66|73.66|74.52|74.04|74.13|73.5|84.09|85.91|85.84|87.39|86.92|85.57|87.3|87.13|86.25|85.57|84.94|85.81||86.87|87|87.19|86.62|87.59|88.59|88.21|87.34|87.13||86.39|86.89|86.86|87.25||87.27|85.85|85.24|85.06|84.41|84.95|85.04|84.85|83.6|84.42|84.5|86.02|85.51|85.07|85.72|83.26|82.05|81.57|82.39|81.41|82.51||82.74|82.31|82.03|82.6|81.86|83.25|83.29|78.97|79.96|80.12|81.4|82.77|82|81.69|81.43|81.46|81.83|80.62|81.26|81.02|82.73|83.75|84.19|85.33|83.31|83.78|86.21|85.75|84|84.74|85.99|86.5|86.35|84.86|84.35|85.51|85.71|85.65|86.13|87.14|86.29|84.95|85.59|85.93|86.75|87.58|88.5|87.82|90.54|89.89|87.37|86.98|86.55|86.32|86.19|87.38|88.65||88.35|90.43|94.63|94.38|93.04|93.76|93.14|93.19|92.86|93.52|94.99|93.33|94.31|94.56|95.39|95.23|96.44|97.96|97.92|100|98.52|98.22|97.44|99.39|100.18|100.4
00192|6491|/equities/charles-schwab|SnP500/R1000VALUE||75.38|76.08|74.63|74.53|73.24|73.2||74.13|74.15|73.42|73.69|73.56|73.26|73.9|74.53|73.34|72.7||72.84|72.81|73.25|73.39|73.56|73.45|74.11|73.93|74.25|74.39|71.99|72.37|73.28|71.88|70.53|70.79||72.27|72.34|75.27|78.9|78.66|78.78|78.04|78.68|77.07|74.7|76.11|75.44|76.4|75.54|76.86|76.04|75.33|74.57|73.95|74.56|74.99|74.89|75.19|75.23|74.26|73.42|72.93|72.5|73.07|71.23|70.03|70.62|71.1|72.28|72.37|71.89|71.35|71.42|71.46|72.37||72.34|72.38|71|71.33|71.6|71.85|69.67|68.35|67.4|67.04|66.6|67.13|66.5|66.95|67.17|68.19|68.1|68.1|67.64|66.47|66.78|65.65|65.35|64.4|64.44|64.63|64.13|63.58||64.4|64.63|63.03|62.71|64.5|63.37|62.47|62.43|61.89|62.37|62.94|62.27|62.92|64.38|63.94|64.04|63.71|63.48|63.92|63.63|63.78|62.72|63.45|64.31||65.23|65.26|65.82|66.75|67.8|67.23|66.89|67.05|69.1||68.8|69.55|69.27|68.95||68.58|68.18|67.12|69.74|69.31|70.98|70.94|66.3|64.57|64.02|64.07|62.96|62.16|62.23|62.64|63.16|61.32|59.61|55.81|56|56.43||55.93|55.99|56.56|56.78|55.67|56.08|54.79|53.96|54.41|54.16|54.9|55.23|55.62|55.83|54.93|52.82|52.04|50.75|50.12|51.43|49.37|49.83|49.33|50.87|51.9|51.84|53.69|53.72|51.33|51.51|51.91|51.78|51.75|51.52|51.06|51.41|51.3|53.55|54.9|54.55|54.38|54.2|55.35|55.15|56.01|56.67|57.73|57.86|58.22|59.76|58.73|60.52|59.82|59.33|57.82|58.27|59.68||60.5|59.15|59.78|59.45|59.05|58.15|57.84|58.02|56.46|59.4|59.52|59.77|60.45|60.97|61.78|64.08|64.54|65.29|65.52|65.97|64.92|65.87|65.34|65.72|66.1|65.96
00193|13837|/equities/chipotle-mexican-grill-inc|SnP500/R1000GROWTH||57.67|57.55|58.3|57.48|59.51|62.75||61.58|61.4|61.81|62.65|62.41|65.86|65.66|63.87|64.21|64.29||68.55|67.31|65.43|65.31|63.42|62.6|62.6|63.38|64.23|62.96|61.58|61.53|62.59|62.12|61.46|63.08||63.03|62.77|63.07|63.46|63.53|64.27|62.92|63.37|63.53|63.91|64.78|64.66|63.66|63.87|63.98|63.11|62.84|62.77|63.19|64.19|63.74|62.24|58.54|58.3|57.69|57.38|58.16|58.06|58.85|58.73|59.15|59.81|59.31|58.54|58.63|58.11|57.12|57.91|58.04|57.54||58.14|58.47|59.11|58.07|57.64|58.1|57.9|55.95|55.47|55.13|54.97|54.45|54.4|53.25|53.72|53.8|53.8|54.23|54.41|53.78|53.78|53.43|52.9|53.21|52.93|52.55|51.39|51.6||51.97|52.36|52.4|51.98|52.16|52.77|52.41|53.34|49.75|49.42|49.65|48.84|48.18|48.39|48.09|46.52|46.24|46.7|46.44|46.5|46.69|46.46|46.21|45.8||45.44|45.53|44.9|44.64|44.73|44.26|44.41|44.67|44.9||45.74|45.57|46.15|46.39||46.09|46.14|46.28|46.54|45.94|45.43|45.51|46.8|46.41|45.91|44.86|44.52|44.2|44.52|44.38|44.68|44.05|43.78|44.13|44.18|44.39||44.38|43.95|43.73|43.24|43.46|43.12|43.32|43.01|42.41|41.9|41.68|41.3|41.38|40.81|40.71|39.73|38.84|38.19|37.75|36.13|36.84|37.1|36.39|36.62|36.95|36.81|36.59|36.21|35.63|35.87|36.47|36.64|36.66|36.45|37.23|37.16|36.74|37.34|36.64|36.77|36.12|36.95|37.19|37.51|37.32|38.41|38.49|38.77|38.25|38.72|38.66|38.66|38.98|38.9|39.34|39.08|39.03||38.77|38.53|38.77|38.06|37.99|37.54|37.45|37.9|37.44|37.32|36.98|36.97|37.34|36.96|37|36.93|36.91|37.01|37.23|37.8|37.81|38.46|38.74|39.1|39.25|38.25
00194|8175|/equities/chubb-corp|SnP500/R1000VALUE||258.34|257.99|256.32|253.34|252.99|252.51||254.08|255.57|254.82|255.08|262.03|260.01|263.29|266.12|264.6|266.48||263.03|260.72|259.46|263.21|263.04|263.92|267.69|267.22|263.75|264.14|264.81|266.64|270.82|265.15|261.53|262.63||264.76|263.08|267.44|265|264.14|274.28|264.88|252.97|253.16|254.54|254.84|254.04|251.63|251.95|252.05|248.54|250.25|249.93|248.64|249.22|245.45|245.96|243.01|249.88|251.5|250.21|245.39|243.53|245.21|244.44|245.81|244.53|248|248.03|253.16|252.9|252.23|254.79|256.34|257.4||259.13|258.5|256.08|255.61|255.51|256.31|258.51|258.48|257.64|256.29|257.63|260.21|257.75|255|248.81|248.82|250.55|249.36|248.26|250.62|251.67|253.58|254.87|254.84|256.01|255.44|251.96|250.51||250.9|251.06|248.12|246.82|248.01|247.21|244.34|246.89|247.67|249.25|246.69|244.95|245|243.17|242.77|241.24|241.21|241.58|240.35|239|237.32|230.03|228.25|227.73||227.55|227.71|225.25|225.31|226.2|227.7|227.3|226.41|227.35||226|224.43|222.69|222.07||220.77|220.02|218.81|221.81|220.31|220.07|220.51|226.11|227.07|224.47|222.91|223.13|224.29|226.88|228.12|228.66|229.43|225.08|224.99|228.35|227.04||226.67|225.29|223.16|222.63|222|218.22|219.55|222|222.44|218.83|219.01|218.94|219.55|218.79|218.6|220.31|214.62|213.7|208.55|213.09|215.65|211.44|206.52|207.99|210.55|215.16|216.13|214.02|210.94|209.34|210.18|209.67|210.49|209.55|210.76|207.67|204.91|206.4|208.18|212.27|211.63|211.97|212.23|213.08|212.49|213.76|214.27|214.11|212.2|211.98|209.87|208.29|206.35|204.67|204.02|201.94|200.06||203.29|200.87|201.76|201.93|200.77|201.63|201.17|201.28|199.1|200.05|199.9|200.04|202.03|199.37|201.67|201.77|201.61|201|201.08|203.02|200.92|202.9|205.55|203.22|204.41|205.98
00195|39264|/equities/church---dwight|SnP500/R1000GROWTH/R1000VALUE||104.17|103.74|104.85|104.61|105.58|106.59||105.53|105.44|104.87|103.68|104.01|104.48|104.85|107.48|108.93|108.91||109.91|109.3|107.7|106.48|106.39|107.93|107.72|107.38|107.91|107.71|108.11|107.29|107.01|104.36|103.31|104.16||106.47|106.42|107.31|107.06|106.51|106.39|106.68|107.18|106.8|107.15|107.34|107.05|106.78|106.92|105.42|106.11|105.88|106.26|107.89|106.91|106.32|107.25|107.35|106.71|105.95|104.35|103.2|103.49|103.25|101.58|101.08|101.58|102.58|101.89|101.49|102|102.1|103.16|104.64|105.02||104.31|104.21|102.84|102.99|104.6|103.88|103.01|104.86|104.26|104.34|104.38|105.42|104.5|103.85|104.12|104.12|102.44|101.91|100.94|100.28|100.12|100.12|99.89|100.42|100.4|99.64|98.61|98.05||97.78|97.39|97|97.88|98.58|98.83|99.94|100.75|100.16|100.18|99.37|101.78|99.85|100.5|99.6|99.12|98.07|97.1|99.51|97.62|96.93|97.83|98.7|98.16||97.65|97.54|96.48|95.98|94.37|93.87|94.52|93.95|94.57||94.56|93.99|92.98|92.28||91.9|91.79|91.42|92.72|92.93|91.5|91.36|94.97|94.46|93.36|92.94|94.15|93.53|93.49|95.1|95.37|96.63|94.66|95.1|95.25|94.83||94.1|92.82|91.45|92.4|92.88|91.65|91.78|90.93|89.72|89.65|88.62|88.71|86.88|86.8|91.96|90.27|90.94|90.76|90.11|92.22|92.24|91.58|91.05|90.12|89.6|90.25|89.12|88.94|87.7|86.09|87.65|88.15|86.64|85.99|90.23|92.05|90.97|91.65|91.63|91.89|91.97|93.08|93.84|94.69|95.02|95.11|94.84|95.15|95.22|95.6|95.7|95.3|96.32|95.67|96.52|94.12|95.17||96.26|96.77|96.01|95.44|94.44|93.3|92.84|92.49|92.71|92.45|93.09|92.17|93.61|94.19|95.16|95.99|95.55|96.05|95.5|95.68|94.63|95.11|96.78|96.37|95.67|97.15
00196|7889|/equities/cigna-corp|SnP500/R1000VALUE||334.79|333.56|329.91|328.37|323.78|319.12||325.43|325.91|326.27|330.57|334.15|337.58|338.8|343.14|339.98|337.88||334.8|333.9|333.29|334.15|336.05|337.94|338.65|338.1|337.91|334.18|337.06|341.49|344.62|331|332.92|333.1||332.61|337.83|336.47|336.38|333.37|338.71|339.26|343.28|346.42|349.14|348.39|350.97|347.35|346.7|342.41|341.5|344.5|357.18|357.04|356.44|354.47|354.51|352.28|352.65|353.18|352.39|348.78|346.08|346.85|348.9|349.84|353.08|357.84|357.48|357.98|362.45|360.37|361.07|363.09|364.08||363.19|363.34|357.73|355.55|351.78|353.72|353.83|352.37|352.63|352.05|349.51|348.72|343.94|342.27|341.79|342.74|339.82|332.73|336.8|332.96|336.14|335.13|340.74|342.31|344.24|342.16|343.38|341.35||341.09|339.2|338.61|337.42|337.25|334.93|332.29|330.55|327.58|321.27|323.84|307.32|300.95|298.95|298.88|297.82|298.57|304.5|304.4|305.03|302.06|309.08|308.48|306.94||305.01|307.39|307.72|312.87|313.63|313.59|306.22|303.66|310.1||299.45|299.4|299.14|300.12||298.09|297.24|295.85|294.32|292.07|290.5|298.64|297.18|296.71|301.97|258.8|257.94|257.49|257.78|262.91|269.02|262.88|262.87|286.08|286.26|287.85||288.31|286.49|284.3|282.56|282.24|282.98|290.08|294.12|293.21|288.91|295.35|295.03|306.84|310.65|318.89|309.41|309.2|305.22|303.24|304.22|303.89|304.64|301.05|306.78|310.17|311.94|310.6|312.13|305.09|295.8|294.45|291.76|289.67|288.23|285.35|285.08|284.41|287.54|286.07|290.32|288.61|288.47|294.34|289.44|290.84|287.33|284.64|285.34|283.22|283.31|285.21|286.53|284.82|281.48|281.29|275.63|278.75||276.67|276.26|282.67|281.64|281.55|279.23|282.38|281.83|280.07|281.26|276.01|270.53|288.96|289.29|289.84|289.51|288.91|288.33|292.15|291.82|286.58|287.64|299.4|295.64|295.1|292.1
00197|6507|/equities/cincinnati-fin|SnP500/R1000VALUE||122.34|121.41|119.1|116.93|116.68|115.7||116.72|118.85|119.19|118.1|116.68|114.94|115.82|116.61|115.21|115.4||113.67|113.81|112.27|113.66|113.69|113.9|115.26|115.97|114.91|114.62|114.84|116.35|117.58|116.2|114.66|115.74||117.68|117.11|118.82|118.59|117.95|120.06|118.52|117.29|118.21|118.33|118.87|118.31|117.44|117.2|117.38|116.94|116.16|117.3|115.69|113.55|110.88|118.44|119.92|120.83|120.96|119.95|117.52|115.3|117.07|116.8|118.62|119.17|120.84|119.88|121.9|121.52|120.28|121.29|121.65|122.17||124.17|123.29|120.28|120.76|117.42|118.84|118.6|117.87|118.22|119.9|119.81|118.91|118.34|117.38|117.29|117.23|117.79|111.96|112.42|113.54|114|113.7|113.32|112.24|112.81|112.11|111.25|110.94||111.86|112.41|110.94|109.62|110.53|108.89|107.6|107.03|112.1|111.77|112.22|110.57|110.8|112.03|111.93|112.21|112.3|112.95|111.75|111.95|111.29|108.27|107.3|107.29||107.37|108.27|107.42|106.51|107.49|107.36|106.6|105.24|105.88||103.46|103.39|102.75|102.55||101.85|101.85|100.98|102.33|101.94|102.48|104.94|105.98|104.63|103.91|102.8|102.61|101.54|103.17|103.77|102.65|102.79|100.66|100.69|102.5|102.68||102.04|101.57|100.78|100.89|101.08|101.38|102.2|99.18|99.73|99.09|99.84|100.63|100.11|100.88|99.89|101.93|99.67|100.3|97.58|99.68|98.39|99.82|98.2|98.63|100.92|102.54|104.05|103.1|101.8|101.35|102.27|101.39|102.3|100.26|101.34|100.88|99.78|100.06|102.29|103.7|104.7|105.2|106.64|107.01|107.44|109.52|109.06|108.44|107.19|108.44|106.43|107.19|105.91|105|104.76|104.52|105.06||106.48|105.79|106.19|104.86|104.42|104.22|104.02|104.35|103.22|103.82|103.87|105.13|105.67|105.63|106.86|107.56|107.54|108.61|108.48|109.72|109|109.39|109.39|108.41|107.58|109.65
00198|241|/equities/citigroup|SnP500/R1000VALUE||64.52|65.71|66.98|66.55|64.74|64.03||64.46|64.68|63.43|63.46|61.55|61.25|61.58|61.34|59.99|60.62||60.78|60.06|59.33|60.23|60.01|59.14|61.43|61.78|61.94|61.77|61.03|61.92|62.31|61.93|62.01|62.46||63.58|63.02|63.82|64.74|63.16|64.07|64.14|64.24|63.59|63.4|63.53|63.32|62.75|62|62.81|61.52|61.54|61.35|61.33|62.26|62.66|61.79|62.47|62.67|60.95|59.14|58.32|58.17|57.02|58.56|59.68|60.71|60.18|61.66|61.73|61.6|60.91|61.69|62.84|63.46||63.24|62.75|61.66|60.95|60.82|61.33|60.13|58.86|58.63|57.61|57.09|57.76|57.45|57.41|57.51|57.72|57.29|56.26|56.14|55.6|55.49|55.05|55.71|55.36|55.93|55.9|55.33|55.42||54.85|55.21|53.98|52.76|53.92|53.99|54.29|54.54|54.35|54.5|55.54|56.06|56.17|57.09|54.11|53.67|53.73|53.26|53.3|52.84|51.52|51.11|51.36|51.87||52.62|52.08|53.02|53.48|54.01|54.33|53.77|53.64|53.04||51.44|51.52|51.46|51.34||50.86|50.6|50.07|50.93|49.66|49.83|50.24|49.34|48.06|48.15|48.89|48.5|47.86|46.7|47.37|47.23|46.1|45.75|44.86|45.08|45.23||45.02|45.09|45.26|45.36|44.67|44.88|44.36|42.7|42.08|41.5|41.82|41.96|42.04|42.26|41.35|39.6|39.49|38.93|38.24|39.34|38.61|38.93|38.89|39.68|40.06|40.47|41.2|40.95|41.43|41.53|41.53|41.44|40.74|40.57|39.88|39.81|39.86|40.5|41.13|41.2|40.46|40.22|41.02|40.92|41.71|42.3|42.68|42.64|42.71|43.14|42.37|41.68|40.59|40.59|40.73|41.37|41.36||41.59|41.29|41.37|41.72|41.32|41.24|41.08|41.08|41.02|42.07|42.25|42.46|42.64|43.21|44.1|44.57|44.34|44.44|45.16|45.83|45.71|46.21|46.31|47.07|47.66|47.41
00199|941642|/equities/citizens-financial-group-inc|SnP500/R1000GROWTH/R1000VALUE||38.2|38.2|36.68|36.3|35.55|35.24||36.05|36.38|35.83|36.03|34.63|34.78|34.99|35.39|34.77|34.68||34.77|34.5|34.07|34.49|35.16|33.97|34.38|34.15|34.06|34.11|34.17|34.72|35.29|34.41|34.2|34.66||35.35|35.12|35.91|36.57|36.49|37.16|36.52|36.84|36.43|35.94|36.06|36.02|35.95|35.57|35.76|35.39|34.99|34.7|34.11|34.98|35.15|35|35.52|34.97|34.55|33.99|32.9|33.02|32.41|33|33.14|33.57|33.81|34.99|34.94|33.98|34.1|34.92|35.04|35.64||36.29|35.82|34.82|35.29|35.15|35.71|34.84|33.52|33.68|33.49|33.16|34.3|34.02|34.24|34.32|33.89|33.56|33.6|31.93|31.63|31.39|30.74|30.96|30.43|31.15|31.08|31.19|31.37||31.56|31.74|31.31|30.75|32.22|31.5|31.37|31.31|31.54|31.55|32.06|31.18|32.7|34.31|34.26|33.59|33.6|33.68|33.08|33.17|32.59|31.6|31.73|31.2||31.64|32.61|33.37|33.33|33.6|33.37|32.32|32.14|33.51||33.14|33.57|33.64|33.53||33.06|32.91|32.38|33.55|32.96|33.56|33.63|31.54|29.31|29.59|29.61|29.16|28.76|29.06|28.65|28.52|27.27|27.24|26.58|26.4|26.87||26.76|26.88|27.58|27.77|27.08|27.32|26.58|24.95|25.17|25.02|25.71|25.81|25.84|26.17|24.9|23.17|23.43|23.39|22.87|23.74|23.47|23.58|23.58|23.76|24.88|25.59|27.1|26.51|25.71|26.36|26.75|26.81|26.33|26.18|25.79|25.64|25.45|25.91|26.8|26.35|25.76|25.99|26.63|26.56|26.97|27.52|27.46|27.4|27.96|28.27|27.44|28.37|27.62|27.37|26.94|27.68|28.38||28.63|28.13|27.99|28.3|27.37|26.84|27.08|26.92|26.75|27.44|27.71|28.28|28.1|28.29|29.58|30.71|30.73|30.6|31|31.51|31.25|31.48|31.05|31.1|32.26|32.29
00200|6421|/equities/citrix-sys-inc|SnP500/R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00201|7933|/equities/clorox-co|SnP500/R1000GROWTH/R1000VALUE||136.4|134.84|134.68|131.85|132.85|133.22||132.46|133.55|134.24|136.47|136.6|135.29|134.37|136.12|136.64|135.74||138.63|137.96|133.7|132.81|130.95|132.22|131.72|132.97|132.44|131.84|132.45|131.1|131.56|129.02|128.21|128.88||131.53|131.29|134.04|134.36|134.83|135.62|136.97|138.41|138.55|141.28|143.35|141.56|140.42|141.17|139.28|138.23|139.67|139.63|147.87|148.92|146.48|147.5|147.78|145.97|145.14|143.55|143.2|142.34|142.48|140.53|141.98|144.8|144.37|144.02|144.35|145.94|146.55|146.83|148.71|151.65||153.11|152.74|149.93|150.52|150.75|147.66|150.49|153.59|148.85|150.16|151.66|156.6|157.03|155.54|155.66|153.77|150.53|149.9|150.94|152.08|153.31|153.48|151.89|151.01|152.84|152.6|152.67|152.24||151.05|152.81|152.21|153.06|153.75|153.2|154.22|155.54|154.77|154.42|156.36|148.04|145.25|145.73|144.71|144.68|144.15|139.73|143.49|142.74|142.22|143.35|144.17|143.56||143.3|142.72|141.37|141.33|142.23|141.29|142.45|141.52|144.69||142.59|142.06|141.69|141.95||141.86|141.16|140.6|142.52|142.78|141.91|142.18|145.63|142.34|140.01|141.55|143.65|142.44|141.44|143.81|143.84|143.35|142.34|144.11|141.75|141.19||140.51|139.35|137.03|139.17|139.05|138.01|136.53|133.78|133.46|132.32|131.93|132.52|129|125.55|123.01|115.38|117.7|116.55|117.93|121.21|121.97|121.62|121.99|122.8|123.99|124.66|124.04|124.96|122.45|120.09|122.36|123.98|123.11|125|124.93|131.83|130.25|130.34|131.06|128.62|129.15|130.41|132.06|132.66|134.62|136.46|138.44|142.7|146.2|149.45|147.35|149.6|154.26|154.7|155.72|153.6|153.46||155.24|156.45|157.06|157.09|155.56|154.53|154.37|150.98|150.4|150.07|153.85|154.17|156.8|157.61|160.17|160.99|160.49|162.91|162.09|163.74|164.01|166.13|152.47|151.72|151.48|153.89
00202|13080|/equities/cme-group-inc.|SnP500/R1000VALUE||193.43|195.8|193.58|194.62|194.97|196.4||196.06|197.08|195.5|196.6|195.53|195.2|194.1|195.08|194.48|198.49||196.53|196.59|197.13|195.64|195.73|198.7|198.5|199.36|201.49|200.49|203.78|201.75|202.98|204.9|205.89|208.5||214.92|212.07|211.48|210.35|211.27|213.14|212.73|208.26|210.8|209.92|208.46|213.61|211.84|208.34|208|207.65|207.48|208.07|209.64|209.62|210.94|212.54|212.59|216.77|215.48|213.04|209.65|208.42|206.48|206.23|209.5|212.77|212|209.78|212.75|211.08|212.21|212.03|214.8|212.02||215.29|215.6|212.88|215.19|214.5|216.09|213.62|216.36|218.89|217.5|219.41|219.36|217.75|216.77|212.98|213.53|219.69|219.9|221.35|219.21|220.35|220.84|219.45|219.44|217.96|218|215|210.99||212.26|211.02|215.18|207.43|206.82|205.09|204|205.46|202.78|204.82|206.55|205.79|205.84|206.11|204.78|206.78|205.61|204.27|203.97|203.27|202.05|202.9|202.97|198.6||197.54|196.4|197.83|197.09|200.11|199.19|202.74|201.41|209.23||210.6|211.02|210.54|209.5501||209.072|208.5452|205.8917|207.7453|206.0283|201.6773|205.0235|207.9502|208.8964|210.1647|206.4478|205.5795|209.0135|213.0036|214.4084|214.1742|213.0231|209.5891|210.6622|211.4329|211.8817||211.0622|210.2915|206.8185|208.2038|207.0039|205.9015|206.5844|211.7743|211.8036|211.0915|207.3551|207.1697|207.8331|203.5211|207.3746|205.7649|208.2428|206.1649|203.9211|210.1647|208.8477|209.0135|208.3892|207.6087|208.8867|210.711|211.2085|213.4718|214.0181|214.6815|211.7939|210.8085|210.4866|206.7502|202.3309|198.2726|196.7312|195.2581|195.3264|196.7312|195.463|194.946|195.941|196.7898|197.2678|200.8774|201.4334|201.5017|201.7651|202.7309|202.3504|201.1115|200.8871|199.9798|200.2725|198.6823|197.58||197.9312|197.7263|197.5019|197.7556|198.3507|198.2531|195.2191|195.8435|194.6143|197.6483|198.7506|199.0433|200.9652|200.1554|201.4042|200.7408|199.7945|201.4724|200.0774|203.2675|200.0579|197.8824|194.7899|194.9411|194.0972|194.546
00203|8016|/equities/cms-energy-corp|SnP500/R1000VALUE||61.19|60.66|59.19|58.86|58.7|58.93||58.87|58.97|58.8|59.53|59.96|59.61|59.15|60.77|59.55|59.48||58.94|59.28|59.65|59.75|59.81|60.39|60.5|60.63|61.36|61.98|62.88|62.64|62.93|61.33|60.46|61.23||61.43|60.87|61.84|62.61|62.75|63.24|63.15|62.99|62.39|62.91|62.93|63.23|62.74|62.22|61.61|61.56|61.27|60.84|60.61|60.2|59.34|60.48|60.28|59.95|60|59.55|58.48|58.25|56.89|57.61|57.66|57.88|58.14|59.24|59.09|58.65|59.27|59.32|60.19|59.98||60.34|59.92|58.25|58.61|58.97|58.89|58.53|58.41|58.3|57.82|58.29|58.8|59.42|60.47|60.26|60.08|60.3|59.3|58.97|58.14|57.37|57.02|57.33|56.6|57.7|57.14|57.73|57.03||57.27|57.22|56.42|56.14|56.95|56.08|56.27|56.41|56.47|56.58|57.77|58.84|57.16|57.28|57.13|56.39|56.46|55.61|56.81|56.59|56.44|56.34|57.18|58.07||58.1|57.68|59.5|59.37|59.57|59.34|59.38|59.29|59.21||58.07|58|57.46|57.5||57.23|56.91|57.1|58.04|58.1|57.98|58.96|59.91|57.97|58.08|58.15|57.94|57.83|57.33|58.33|58.4|56.76|56.75|57.44|57.33|57.59||57.07|56.83|57.14|57.4|57.5|57.08|57.25|55.31|55.6|54.74|55.4|55.26|55.07|55.74|55.51|54.73|54.34|54.09|54.27|55.18|54.45|53.64|52.61|52.91|53.51|53.95|54.29|54.29|54.02|53.46|54.18|53.54|53.35|53.04|51.81|52.28|51.87|50.57|53.11|52.7|53.35|54|55.94|56.37|56.51|56.84|56.81|57.01|57.21|57.25|56.78|56.03|56.14|55.97|55.74|54.93|54.84||55.39|56.19|56.73|56.91|56.81|57.11|56.74|56.88|56.64|56.36|56.93|56.41|56.58|55.91|56.99|57.76|57.41|57.6|57.89|57.54|57.73|58.35|60.28|60.43|61.07|61.02
00204|7938|/equities/colgate-palmo|SnP500/R1000GROWTH/R1000VALUE||98.07|97.76|97.39|97.04|97.58|97.05||95.89|96.12|95.54|97.04|98.17|98.23|98.7|98.99|97.27|96.95||97.01|95.95|94.62|94.76|93.23|93.96|93.9|93.89|93.98|93.66|93.81|92.47|92.96|90.93|91.29|91.95||93.3|93.73|94.76|95.17|94.39|94.13|94.53|94.53|94.57|94.46|95.1|94.08|93.47|94.08|93.18|92.88|92.91|91.9|91.92|90.49|91.01|89.29|88.87|88.58|88.33|87.13|86.71|86.75|86.17|86.17|85.85|86|86.56|87.65|87.72|87.88|87.4|88.1|89.06|89.06||90.05|89.95|88.9|88.64|89.2|88.77|88.35|88.77|88.27|88.45|88.35|89.2|88.76|88.13|88.07|88.14|87.18|86.73|86.83|86.49|86.52|86.81|86.41|86.15|86.25|86|85.31|84.61||83.48|83.57|83.71|83.47|83.56|83.46|84.26|83.86|83.74|84.09|84.62|86.12|84.2|84.23|83.96|82.83|81.22|80.08|81.41|80.42|80.38|80.83|80.96|80.43||80.91|80.56|80.55|80.82|80.4|79.98|80.34|79.89|80.72||79.71|79.24|79.1|79.04||78.5|77.91|77.35|78.13|78.06|76.98|76.27|79.39|78.59|77.64|77.17|77.62|77.47|77.68|78.98|78.7|78.77|77.88|77.87|77.11|77.31||77.28|76.57|75.47|75.58|75.98|75.47|76.66|75.95|75.43|75.14|75.24|75.23|75.21|74.82|74.8|74.93|75.12|73.88|71.79|73.08|73.41|72.84|71.96|73.27|73.19|73.07|72.08|72.15|70.95|69.7|68.87|69.49|69.31|69.43|69.27|70.56|70.47|70.76|71.11|71.31|71.05|72|72.22|72.45|73.22|73.76|73.22|73.85|73.17|73.46|72.83|72.52|73.95|73.2|73.56|72.32|72.78||73.27|73.47|73.85|73.47|73.64|73.83|73.32|73.51|73.51|73.8|74.55|74|74.42|74.64|75.72|76.9|76.28|76.49|76.33|76.9|76.26|76.58|77.54|76.64|76.26|75.62
00205|8313|/equities/comerica-inc|SnP500/R1000VALUE||55.56|55.77|52.46|51.1|50.05|49.93||50.35|51.12|50.8|51.04|47.84|47.8|48.28|48.52|47.8|47.31||47.14|47.08|46.82|48.18|48.61|46.43|47.25|48.05|48.5|48.61|48.34|49.65|51.24|50.06|49.46|50.48||50.77|50.24|53.26|53.6|53.45|54.83|54.51|55.18|54|53.19|53.57|53.35|53.88|53.21|53.89|53.07|51.87|51.21|50.17|51.42|52.07|52.15|52.95|52.64|52.61|51.56|50.66|49.82|50.03|50.85|51.24|51.68|51.39|54.46|53.99|52.64|52.76|53.77|53.6|54.11||54.99|54.23|52|52.06|51.65|52.9|51.76|49.87|49.59|49.49|49.28|51.69|51.73|52.39|52.69|52.07|51.2|51.74|49.86|49.59|49.38|48.52|49.3|48.97|49.54|49.96|49.83|50.42||50.34|51.39|50.42|49.8|52.61|51.35|51.07|50.2|49.25|50.36|51.48|51.06|52.58|55.59|55.85|54.92|54.97|55.03|53.96|53.67|52.6|52.29|52.68|53.25||54.11|55.2|55.55|56.16|56.8|56.51|55.07|54.68|56.5||55.81|56.57|56.29|56.28||55.16|55.07|53.84|55.73|54.66|55.39|56.81|53.05|49.51|49.88|49.97|49.24|47.62|47.83|49.45|48.2|45.22|45.08|43.58|43.28|43.76||43.63|43.76|44.77|45.23|44.34|45.05|44.18|40.98|41.35|41.16|42.25|42.45|42.97|44.08|42.18|39.46|39.4|38.7|38.19|39.49|38.29|38.63|38.26|37.95|41.49|42.03|43.01|41.75|40.78|41.7|42.1|41.38|40.51|40.09|40.18|39.6|39.61|40.25|41.55|40.81|39.95|39.99|41.45|41.22|41.21|41.87|43.18|43.26|43.57|43.83|44.2|45.47|46.32|46.73|45.51|46.56|48.52||48.7|48.11|47.99|48.28|47.02|45.92|46.41|46.07|45.38|47.33|47.27|47.68|47.1|47.84|50.09|52.12|52.08|51.7|52.95|53.34|53.03|52.94|51.92|52.57|53.96|53.9
00206|8225|/equities/conagra-foods|SnP500/R1000VALUE||28.35|28.38|28.81|28.74|28.4|28.24||28.13|28.33|28.3|28.42|28.34|28.49|29.07|29.34|28.82|28.5||28.67|28.7|28.34|28.57|28.72|29.24|29.29|29.72|29.54|29.77|30|29.73|29.88|29.16|29.22|29.74||30.28|30.44|30.76|30.79|30.71|30.73|30.99|30.42|31|30.95|31.13|30.78|30.83|30.72|30.19|30.59|30.85|30.74|30.78|30.94|31.08|31.27|31.57|31.27|31.1|30.62|30.36|30.24|30.01|29.76|29.31|30|30.6|31.28|31.28|31.09|30.64|29.06|29.55|29.68||29.64|29.49|28.91|29.09|28.99|28.95|28.84|28.86|28.22|28.07|27.9|28.35|28.44|28.53|28.13|27.8|27.95|27.7|27.7|27.78|28.08|28.13|27.97|28.01|28.3|28.28|28.41|28.48||27.21|27.17|26.73|27.29|27.78|27.4|28.1|28.36|28.62|28.56|29.46|29.65|29.15|29.44|29.2|29.62|29.68|29.41|29.41|28.73|28.62|28.71|28.91|28.58||28.95|28.75|29.23|29.32|28.73|28.21|28.72|29.28|29.53||28.66|28.57|28.45|28.55||28.66|28.47|28.36|29.4|29.49|29.33|29.92|30.44|29.61|29.46|29.52|29.79|29.4|28.76|28.96|28.36|28.29|28.02|28.22|28.19|28.49||28.33|28.2|28.1|28.18|28.08|28.15|28.02|27.57|27.81|27.94|27.75|27.39|27.43|27.81|27.67|26.98|27.36|27.23|27.19|27.67|27.75|27.07|26.69|26.99|27.15|27.38|27.68|27.76|27.57|26.63|27.36|27.53|27.59|26.41|26|26.53|26.53|26.79|27.42|27.44|27.54|28.01|28.29|28.86|29.03|28.92|28.69|28.72|28.94|29.06|28.57|28.63|29.04|29.1|28.88|29.05|29.15||29.32|29.88|30.11|30.28|30.31|30.02|29.66|29.61|29.76|29.79|30.19|29.95|30.03|30.29|30.9|31.28|31.06|31.28|31.22|32.1|32.31|32.51|32.84|32.57|32.81|33.03
00207|7937|/equities/conoco-phillips|SnP500/R1000VALUE||113.14|113.99|112.53|111.19|112.23|112.55||114.77|114.12|114.36|114.38|113.97|113.61|114.99|115.17|111.34|111.33||109.41|109.54|109.39|110.89|112.19|113.63|113.3|112|112.2|112.23|112.27|113.87|116.48|113.58|115.25|118.97||117.25|117.65|118.19|120.41|120.89|121.71|119.83|120.7|121.04|121.59|121.91|123.39|123.06|123.54|123.55|122.23|122.25|124.34|125.62|130.22|130.24|130.11|129.28|129.84|129.33|129.38|127.81|128.33|129.53|130.25|131.2|132.92|132.82|132.25|132.42|133.52|131.75|131.63|130.67|128.68||127.28|126.84|125.99|126.23|123.03|123.51|121.91|122.02|120.26|120.04|119.78|117.55|115.02|115.25|113|112.74|111.99|111.22|111.64|114.24|112.54|112.04|111.61|112.42|111.51|112.22|112.87|109.54||110.57|111|110.12|109.77|111.1|111.16|113.9|112.32|111.52|109.97|110.63|111.38|111.87|114.05|111.6|112.23|112.05|109.67|107.99|108.06|107.87|106.93|107.57|108.64||111.7|111|111.18|112.76|114.5|116.53|116.48|119.93|117.59||116.07|116.5|118.49|119.02||117.66|116.83|116.69|116.49|114.9|114.54|114.95|111.85|111.06|112.16|112.07|110.85|110.52|113.14|114.53|115.23|115.57|113.97|114.98|114.8|115.49||114.85|115.17|115.39|114.59|111.99|115.03|115.54|115.36|115.61|114.15|114.45|115.25|118.47|119.75|122.02|116.67|118.8|118.14|117.8|118.31|120.41|119.95|121.34|124.06|126.38|126.59|125.46|125.31|124.86|121.11|120.04|120.39|121.82|115.33|113.42|113.33|117.6|117.1|119.8|122.72|123.09|120.14|121.07|119.16|119.07|121.17|123.16|124.48|123.57|124.5|122.31|123.08|120.44|122.72|121.71|123.07|122.83||122.14|119.03|118.7|117.66|117.52|116.52|114.8|115.81|116.15|117.21|117.29|116.73|114.64|115.51|117.69|117.81|115.83|116.44|115.59|114.48|113.71|114.99|115.59|117.38|117.72|115.93
00208|8297|/equities/cocnsol-edison|SnP500/R1000VALUE||92.19|91.46|89.87|88.85|88.42|89.27||88.71|88.97|88.81|89.42|89.68|89.67|89.39|91.27|90.34|90.53||90.39|90.65|90.87|90.61|91.14|91.75|92.32|91.61|91.89|92.6|93.72|93.68|94.55|92.45|91.91|93.2||94.43|93.87|96.13|96.34|96.51|97.1|96.91|96.91|96.64|97.64|97.7|98.12|97.57|97.5|96.13|95.56|95.25|94.8|94.4|93.97|92.93|94.11|93.43|92.84|92.73|91.77|90.9|90.33|87.42|89.32|88.63|88.55|88.89|91.13|90.6|89.65|90.19|89.89|90.6|90.33||90.81|90.05|87.45|88.5|88.6|88.65|89.04|89.71|88.99|88.94|88.67|89.57|89.93|90.8|90.12|89.94|89.85|88.99|89.13|87.01|87.21|86.65|86.88|86.21|87.93|87.91|88.61|87.58||87.32|88.22|86.84|86.67|89.45|89.06|88.67|89.47|89.77|89.67|91.1|92.78|90.9|90.68|90.59|90.02|89.67|88.32|89.12|89.2|89.86|89.4|90.55|91.56||91.62|91.25|94.32|93.7|93.81|93.52|93.25|93|92.41||90.97|90.65|89.8|90.27||89.68|89.21|89.35|90.31|90|89.85|91.91|94.01|91.73|91.87|91.55|92.44|91.65|91.19|91.99|91.68|90.11|89.94|90.8|90.67|90.96||90.52|90.49|90.94|91.36|91.13|90.55|90.5|88.37|89.35|89.25|88.68|89.48|90.54|90.07|90.16|89.16|87.79|87.48|87.47|89.3|88.31|87.97|86.59|87.06|87.67|88.28|88.9|88.66|88.02|87.37|88.45|88.12|87.55|86.35|84.76|84.2|83.18|81.62|85.53|85.49|86.63|87.83|90.23|90.83|90.86|91.5|91.17|91.57|91.49|92.38|91.46|90.2|89.73|89.25|88.51|86.8|86.51||88.35|88.96|89.83|90.08|89.71|89.88|89.46|90.04|89.38|88.71|89.32|88.25|88.83|87.68|89.56|90.83|90.41|90.96|91.19|90.62|89.31|90.33|93.33|93.34|94.86|95.64
00209|8034|/equities/constellation-a|SnP500/R1000VALUE||259.82|259.37|253.08|252.09|253.84|259.14||250.37|258.94|256.29|257.28|255.91|261.07|261.68|265.13|263.5|262.83||263.65|262.34|253.5|254.62|252.51|251.03|251.68|250.93|250.11|250.03|250.34|250.32|250.23|246.59|243.97|245.46||248.51|245.12|248.94|250.98|250.56|255.43|255.39|252.29|253.99|258.77|261.95|260.7|258.36|258.49|257.31|256.08|254.08|253.95|253.46|261.19|260.04|261.71|261.55|261.66|259.74|260.7|258.68|257.31|257.78|258.52|262.24|268.34|264.92|262.97|266|265.63|264.31|266.95|267.41|266||271.76|272.04|269.29|270.44|268.24|269.35|268.5|268.75|266.35|267.64|260.83|263.7|261.86|261.98|257.69|255.3|248.4|248.14|248.03|250|248.52|247.44|247.09|246.82|247.23|245.7|245.61|245.26||243.84|244.9|243.6|244.58|247.08|242.55|243.05|244.42|248.65|247.06|250.59|252.68|245.08|248.43|250.8|249.5|250.21|247.41|252.99|251.63|253.95|253.65|252.66|255.38||258.3|257.42|254.77|253.54|250|247.53|242.33|241.42|243.89||241.75|242.16|240.12|238.99||237.88|235.87|235.07|241.09|238.89|236.46|241.03|242.59|235.83|235.7|234.44|235.86|235.1|236.66|240.31|241.95|240.49|237.95|241.77|237.99|238.37||239.04|234.27|236.95|235.63|236.59|239.54|241.89|240.85|239.32|238.95|241.5|242.52|241.56|241.68|238|234.21|234.15|234.1|229.62|231.38|234.02|234.67|231.86|230.39|233.2|233.43|237.8|234.79|231.69|228.39|239|237.9|235.09|236.61|241.33|249.36|248.33|248.64|251.33|251.61|250.59|253.4|256.45|256.03|256.47|261.9|260|260.69|260.34|262.85|260.18|260.67|259.5|259.2|259.56|258.81|257.5||259.48|260.56|260.86|261.27|261.9|259.49|258.27|262.05|257.32|258.99|257.07|257.36|262.82|265.7|267.65|267.68|268.61|270.55|270.99|270.63|268.02|268.73|269.53|270.03|272.8|272.5
00210|20624|/equities/cooper-companies-inc|SnP500/R1000VALUE||90.81|88.58|85.55|85.68|85.65|85.9||85.51|86.51|86.39|87.3|87.62|87.96|89.21|89.81|91.51|91.73||91.66|92.46|93.47|94.2|94.81|93.77|95.08|94.38|95.25|94.23|94.56|94.72|94.31|90.23|91.11|91.68||94.89|94.44|96.6|96.76|97.21|97.31|97.9|97.9|95.96|92.83|94.76|94.69|91.99|93.42|92.4|90.64|89.75|89.66|89.06|89.89|88.84|89.93|90.2|91.68|90.04|90.42|90.41|89.86|90.53|92.04|93.52|96.12|96.5|98.92|98.63|98.6|99.16|98.96|98.06|99.24||101.46|101.84|100.73|100.87|100.42|101.37|101.66|102.25|100.82|100.71|101.5|102.36|101.54|101.44|101.51|102.08|101.87|101.42|102.77|102.19|93.6|94.51|93.74|94.5|96.75|97.78|98.08|95.7||93.0025|93.6425|93.1225|91.9225|94.7525|94.15|93.4125|93.66|93.675|92.84|94.0725|95.38|93.2575|93.8|94.53|93.16|94.8225|94.9825|96.64|97.005|96.875|96.4375|94.7025|95.705||95.9425|95.1325|96.2175|92.8325|93.3925|91.4825|91.495|90.97|93.27||94.61|94.885|95|94.2425||93.35|92.115|90.085|91.35|91.42|90.8|91.8125|88.9025|85.065|84.84|83.75|86.2375|85.6425|83.8225|84.58|85.27|84.23|82.8975|83.585|83.765|84.835||84.76|84.3475|84.5025|84.28|85.1425|85.3775|85.7375|82.6425|82.32|81.42|83.1675|83.4375|83.6275|83.66|81.84|79.23|77.9375|77.385|76.72|76.965|78.805|80.3775|80.6|81.1175|80.95|81.7125|82.5075|82.9|81.385|77.6875|77.6875|79.03|77.7025|78.365|77.8775|78.7175|78.2275|77.975|79.5025|79.8425|78.98|80.5175|82.8375|82.2175|82.0975|84.155|84.18|84.365|85.59|85.03|86.1575|86.96|87.8975|87.5025|88.435|89.1625|88.0525||91.1725|92.4975|95.215|94.5275|93.34|92.845|92.455|93.39|92.545|93.02|92.24|92.02|93.195|94.2475|94.48|93.6225|94.4425|95.7675|96.265|97.4575|97.1975|97.455|96.965|97.5025|97.815|98.3625
00211|264|/equities/corning-inc|SnP500/R1000GROWTH/R1000VALUE||45.62|45.05|45.48|44.67|43.05|38.44||38.42|38.39|38.66|38.85|38.59|38.28|39.77|39.9|40.05|39.85||40.21|38.75|37.25|38.08|38.02|37.35|36.86|36.93|37.4|37.49|37.01|37.36|37.26|36.96|35.55|35.85||36.28|36.12|36.58|36.48|35.52|35.35|35.22|35.11|34.95|34.28|34.17|34.2|33.93|33.42|33.44|33.72|33.57|33.48|33.38|31.78|31.33|31.35|31.52|31.53|31.55|31.27|30.91|30.98|30.92|31.29|31.49|32.27|31.95|32.55|32.19|32.54|32.37|32.57|32.51|32.67||32.96|33.02|32.31|32.47|32.57|33.13|32.67|32.55|32.33|32.51|32.53|32.73|32.89|32.9|32.71|32.6|32.81|32.5|33.38|32.45|32.24|32.09|32.43|32.51|32.69|32.69|32.25|32.29||31.91|32.03|31.75|31.28|32.18|32.04|31.73|31.79|32.04|32.01|32.25|32.09|32.49|33.3|31.15|30.86|30.82|30.37|30.3|30.62|30.44|30.16|29.85|30.22||30.6|30.74|30.69|30.59|31.32|30.57|30.28|30.13|30.49||30.45|30.63|30.56|30.45||30.23|30.18|29.75|30.38|30.1|30.46|30.57|29.68|29.41|29.5|29.11|29.01|28.79|28.46|28.86|28.84|28.49|28.22|27.76|27.87|28.2||28.16|28.11|28.29|28.48|28.38|28.95|28.46|27.72|27.68|27.07|27.31|27.47|27.72|27.93|27.38|26.66|26.76|26.66|26.59|26.93|26.78|26.86|26.93|27.17|27.43|27.6|28.19|28.4|27.93|28.13|29.1|29.25|29.44|29.58|29.68|30.07|30.02|30.21|30.47|30.32|30.06|30.12|30.97|31.22|31.18|31.62|31.88|31.57|31.23|31.48|31.26|31.39|31.03|31.37|31.52|31.86|32.2||32.86|32.82|32.76|32.9|32.65|32.43|31.95|32.2|31.96|32|32.15|32.03|31.75|31.89|32.36|32.43|32.66|32.56|32.83|33.11|33.1|33.57|33.81|33.74|33.94|33.76
00212|13835|/equities/cabot-oil---gas|SnP500/R1000GROWTH/R1000VALUE||27.1|26.99|26.63|26.48|26.57|26.23||26.89|26.78|26.54|26.67|26.85|27.15|27.65|27.65|26.62|26.89||26.68|26.67|26.73|27.14|27.85|28.29|28.12|27.58|27.66|27.56|27.48|27.73|28.52|27.76|27.45|27.56||27.13|27.07|27.49|27.84|28.43|28.19|28.01|27.81|28.16|27.97|28.08|28.49|28.07|28.08|28.35|28.19|27.16|26.91|27.36|28.39|28.29|28.43|28.46|28.13|27.94|27.75|27.22|27.22|27.19|27.19|27.64|27.84|28.18|27.88|28.02|28.32|28.36|28.37|28.3|28.01||27.88|27.86|27.46|27.82|27.29|27.4|27.13|27.12|26.55|26.42|26.6|26.68|26.51|26.46|26.36|26.16|26.28|26.69|26.5|25.96|25.78|25.54|25.98|25.92|25.98|26.33|26.16|24.63||24.68|24.66|23.91|24.08|24.61|24.3|24.5|24.36|24.32|24.19|24.55|24.62|24.88|25.31|25.06|25.29|25.26|25.02|24.63|24.35|24.38|24.61|24.59|24.82||25.57|25.18|25.37|25.75|25.55|25.66|25.39|25.89|25.69||25.52|25.65|25.83|25.91||25.78|25.74|25.23|25.66|25.53|25.13|25.57|24.66|24.42|24.86|24.7|24.58|24.78|25.34|25.79|26.14|26.25|26.09|26.07|26.27|26.77||26.67|26.53|26.68|26.75|26.33|27.15|27.21|26.99|26.97|26.8|26.88|27.45|27.44|28.04|28.07|27.55|27.5|27.33|27.7|27.92|28.23|28.36|28.4|28.93|29.6|29.71|29.4|29.21|29.09|28.57|28.25|28.09|28.15|26.8|26.11|25.83|26.34|26.32|27.05|27.53|27.14|26.34|26.57|26.05|26.1|26.92|27.54|27.9|27.92|28.55|28.31|28.47|27.75|28.2|27.96|28.07|28.15||28.46|28.19|28.14|28.05|27.89|27.74|27.8|27.63|27.9|28.2|27.78|27.93|27.56|27.65|27.97|28.05|27.82|28.29|27.6|27.8|27.57|27.7|27.03|27.6|27.54|27.41
00213|41258|/equities/coty-inc|SnP500/R1000VALUE||10.44|10.08|9.87|9.9|9.96|9.81||9.73|9.76|9.76|10.02|10.04|10.09|10.05|10.13|9.93|9.87||9.77|9.81|9.85|9.96|10.02|9.88|9.84|10.02|10.2|10.11|10.01|10.2|10.36|10.19|10.22|10.71||10.55|10.42|10.36|10.49|10.46|10.66|10.975|10.85|10.945|11.165|11.17|11.18|10.89|11.105|11.5|11.6|11.57|11.29|11.44|11.52|11.46|11.42|11.7|11.69|11.28|11.15|11.04|10.63|10.83|10.5|10.51|11.06|11.15|11.33|11.15|11.03|11.06|10.89|11.62|11.89||11.96|11.82|11.65|11.58|11.78|11.91|12.04|11.92|12.09|12.34|12.33|12.61|12.61|12.68|12.73|12.67|12.75|12.58|12.47|12.67|12.56|12.89|13.26|13.16|13.1|12.97|12.64|12.17||11.9|11.96|11.62|11.39|11.83|11.62|11.88|12.18|12.27|12.23|12.1|12.24|12.08|12.27|12.36|12.16|12.03|11.98|12.31|12.34|12.1|12.1|12.06|12.05||12.24|12.25|12.2|12.07|11.97|11.52|11.54|11.55|12.22||12.42|12.52|12.43|12.47||12.45|12.48|12.29|12.66|12.56|12.52|12.64|12.19|11.91|11.78|11.62|11.66|11.55|11.52|11.86|11.58|11.4|11.34|11.31|11.23|11.36||11.04|10.86|10.93|11.06|10.82|10.83|10.81|9.87|9.79|9.77|10.03|9.91|9.85|9.81|9.63|9.32|9.37|9.23|9.14|9.38|9.67|9.63|9.44|9.49|9.63|9.77|9.95|9.75|9.67|9.43|9.91|10.39|10.47|10.55|10.3|10.31|10.3|10.74|10.97|11.14|11.02|11.58|11.79|11.87|12.27|11.98|11.47|11.59|11.91|11.48|11.27|11.41|11.63|11.31|11.36|11.16|11.16||11.57|11.56|11.55|11.56|11.26|11.02|11.04|11.25|10.72|10.97|11.28|11.15|11.45|11.66|11.87|11.72|11.82|11.7|11.95|12.2|12.07|12.08|12.12|11.71|12.04|11.98
00214|32337|/equities/crown-castle-int|SnP500/R1000GROWTH||103.55|102.34|97.8|97.06|96.62|96.07||96.66|95.29|95.98|97.7|97.39|95.93|95.65|97.43|96.5|96.41||95.34|96.34|99.1|99.83|99.67|100.26|99.85|100.62|101.64|102.38|103.62|103.11|102.5|99.63|97.87|97.7||98.12|99.01|100.22|100.75|100.62|102.89|104.03|103.52|101.02|100.05|99.53|99.88|97.31|96.15|95.92|97.39|96.44|95.23|93.78|95.32|93.58|94.21|95.44|95.47|95.08|95.2|94.37|93.05|93.96|95.65|96.71|97.08|97.7|102|100.19|100.78|101.31|102.17|102.85|104.26||105.83|105.59|101.93|103.52|102.8|103.66|104.52|104.56|104.35|105.77|106.19|110.09|110.97|112.26|112.92|111.61|112.07|111.57|112.8|111.06|109.94|108.57|105.64|105.93|108.69|107.97|107.69|108.92||108.22|107.99|105.8|105.23|108.19|108.4|107.5|106.87|107.66|105.59|108.32|111.06|108.25|107.98|108.95|108.6|110.81|105.56|107.95|108.76|107.97|107.79|108.5|110.83||112.71|112.72|113.41|113.76|114.76|113.77|114|113.49|116.62||115.19|116.11|116.09|115.59||114.83|114.6|114.41|113.99|112.42|112.84|114.55|116.76|113.97|114.52|116.07|117.64|117.09|117.95|118.43|118.57|117.28|115.98|111.13|107.15|103.58||103.1|103.6|104.43|103.92|104.12|103.26|101.37|95.54|95.64|95.62|96.68|96.56|97.13|98.4|97.55|92.43|92.98|90.18|89.87|91.47|87.26|88.12|86.61|86.14|85.89|90.93|93.4|94.58|94.54|94.31|94.54|93.11|93.18|91.18|89.81|89.27|88.44|90.93|92.03|92.08|89.7|91.08|92.31|91.98|92.9|96.74|96.97|97.53|98.41|98.63|97.44|97.95|98.53|99.24|100.07|99|99.99||99.77|100.5|100.82|100.6|99.87|99.7|99.56|99.5|98.71|99.24|100.23|99.79|99.85|102.69|103.12|104.41|104.69|104.63|104.04|103.85|103.81|104.93|107|108.25|108.29|108.94
00215|8218|/equities/cummins-inc|SnP500/R1000VALUE||284.86|280.04|274.09|268.68|269.62|266.63||272.08|267.55|272.29|276.93|280.49|281.67|283.12|283.96|276.94|278.31||273.79|269.91|266.48|270.38|272.2|271.7|273.17|271.87|274.22|278.81|273.11|275.22|281.73|279.12|274.34|278.29||284.91|283.9|287.01|285.96|284.84|285.56|287.85|292.14|295.18|291.45|298.61|294.58|289.06|286.91|283.59|280.74|280.29|283.87|282.49|293.65|291.14|291.61|292.34|292.7|290.4|287.56|291.42|291.36|294.58|295.78|298.63|302.86|302.3|302.03|300.35|300.67|294.75|294.67|295.87|294.53||294.65|294.69|291.82|287.76|290.34|291.4|287.13|281.01|286.12|274.84|263.58|270.24|269.77|270.15|268.6|266.21|273.44|271.35|271.31|270.26|268.61|270.36|268.54|266.21|263.97|262.88|263.19|261.84||266.48|265.8|260.47|254.5|256.85|251.78|249.92|248.11|251.54|241.11|244.65|242.97|239.3|242.8|240.86|240.63|238.85|235.8|236.2|233.88|229.21|233.19|233.08|234.77||237.15|237.56|239.22|239.41|241.17|238.16|235.88|237.72|241.18||239.57|240.58|239.84|239.49||236.99|244|240.53|244.52|242.35|241.53|248.27|239.35|234.67|235.32|230.58|230.73|230.64|228.67|231.18|226.31|224.16|223.95|223.75|224.41|225.49||224.51|223.8|224.16|225.5|223.42|223.75|222.98|217.43|219.02|215.44|217.49|219.64|220|225.88|217.94|218.05|216.3|217.66|215.24|218.1|218.58|219.2|216.3|219.19|221.7|223.91|228.8|228.25|227.72|227.54|230.05|229.2|228.09|227.62|225.42|227.66|223.9|225.55|228.46|231.31|229.95|229.05|231.51|230.78|228.81|232.8|234.68|238.34|235.37|237.04|233.57|235.4|233.58|234.87|232.55|235.69|231.84||236.64|230.04|232.03|230.13|232.62|232.05|230.75|234.28|234.59|233.6|233.62|232.9|232.34|232.57|237.09|238.72|237.22|238.59|238.33|237.24|236.51|242.64|262.22|264.99|260.8|258.75
00216|8201|/equities/cvs-corp|SnP500/R1000VALUE||59|58.21|57.53|57.62|56.89|56.62||56.7|57.52|58.15|59.06|58.36|60.63|60.44|61.73|61.37|61||61.01|61.09|60.22|61.03|59.99|60|60.28|61.78|60.94|60.7|60.26|60.21|59.6|56.04|53.67|53.64||55.54|55.65|57.44|57.32|57.4|57.68|57.52|56.26|56|56.47|55.82|55.68|54.91|55.74|55.97|55.9|55.15|56.31|67.71|67.45|67.18|67.33|67.77|68.5|69.63|69.75|69.39|68.6|69.03|68.96|68.64|69.74|71.15|73.36|74.44|74.58|73.9|74.6|73.82|79.56||79.76|79.43|79.32|78.98|78.48|78.27|78.98|78.06|77.57|77.4|76.42|75.08|75.21|75.94|75.07|74.3|74.34|73.71|73.89|73.84|74.37|75.19|76.27|76.43|77.2|77.1|77.15|76.31||77.1|76.6|76.41|76.59|77.29|76.32|75.08|76.05|73.76|72.44|73.09|73.92|74.37|73.85|73.48|73|71.99|74.19|75.1|73.93|73.22|73.88|76.99|77.42||76.56|78.93|79.24|80.36|80.68|81.42|80.51|80.88|80.85||78.96|78.97|78.82|79||78.76|78.62|77.24|76.26|74.88|74.43|74.49|75.29|73.59|73.76|75.1|74.01|73.5|71.02|68.48|68.48|67.95|66.9|69.32|68.74|69.42||69.14|68.08|68.26|68.81|68.25|69.13|68.5|67.8|67.68|66.74|68.75|70.25|71.08|70.25|69.64|68.73|69.01|68.01|66.29|67.98|68.53|68.97|68.99|69.05|70.61|71.09|72.01|71.49|71.54|70.92|71.73|71.73|71.25|69.9|69.75|68.98|69.25|69.69|69.82|70.03|69.78|71.33|72.57|71.15|71.89|71.41|71.99|70.7|70.87|69.95|70.24|70.52|68.75|65.84|65.6|65.51|65.61||65.67|65.17|66.83|67.13|67.24|67.32|66.49|66.4|67.05|67.08|66.81|66.8|72.72|73.33|74.34|74.87|73.96|74.6|74|73.91|72.89|74.32|76.41|73.95|74.69|74.61
00217|8931|/equities/danaher-corp|SnP500/R1000GROWTH/R1000VALUE||246.7|246.27|242.2|239.79|240.65|239.25||240|240.41|244.51|249.85|251.76|253.59|254.14|256.76|254.96|248.56||257.51|254.13|254.85|255.01|264.61|261.25|264.67|263.08|267.98|267.85|263.33|261.38|256.8|252.74|255.93|258.68||262.78|261.4|267.19|266.55|267.11|265.8|264.84|263.46|259.26|251.61|253.38|251.43|249.55|248.76|247.4|248.38|246.84|246.89|246.62|246.82|246.58|245.8|250.41|253.11|236.08|235.51|236.36|239.39|240.34|239.66|239.95|244|245.87|249.8|244.25|244.28|241.9|244.34|245.94|247.79||249.72|248.77|248.46|247.8|254.8|254.11|251.68|253.74|251.47|249.4|253.22|255.35|253.1|252.8|253.69|254.12|252.9|254.39|256.19|255.87|253.14|255.71|254.86|251.65|253.84|252.73|250.65|247.77||250|248.96|247.99|241.53|246.83|242.95|245.87|246.64|248.2|245.82|246.33|245.13|239.91|244.95|233.93|233|227.39|228.61|232.1|231.97|231.05|226.31|224.58|226.75||225.24|227.96|229.64|230.87|234.86|230.29|232.62|230.81|234.79||231.34|233.13|232.86|231.4||230.36|230.35|226.81|229.14|226.45|227.23|229.25|226.86|219.75|221.35|217.49|218.92|220.76|219.44|222.13|223.48|223.31|222.52|218.76|220|221.41||221.3|217.86|211.03|207.78|209.11|208.16|203.52|195.98|197|195.52|196.82|198.25|195.52|197.87|192.98|190|192.02|185.1|187.88|193.68|192.65|196.84|204.05|205.83|207.3|204.8|211.94|210.45|209.43|209.49|216.43|218.71|218.37|217.23|216.87|216.07|215.7|213.74|219.9134|219.1067|219.3283|219.1599|223.4057|220.1527|221.2695|225.5508|226.2333|224.9392|226.251|224.6821|223.7692|220.1172|221.7482|220.1438|225.9585|227.7934|231.2148||235.4163|234.8934|234.1576|234.007|231.791|226.4992|224.753|225.9054|221.3316|221.7482|222.8473|224.0971|224.0705|226.2333|227.9618|226.4017|228.1391|226.969|229.6371|226.579|225.8079|228.21|228.5734|226.0295|226.0826|230.5234
00218|7916|/equities/dardem-rest|SnP500/R1000GROWTH/R1000VALUE||142.27|139.96|138.06|140.29|144.79|145.22||145.42|146.77|148.33|151.32|152.12|152.13|153.09|154.13|153.28|154.29||151.96|153.58|148.78|147.48|147.19|146.61|147.68|148.54|150.11|150.61|149.81|151.14|150.39|148.05|145.98|148.32||147.6|147.66|148.71|149.69|151.98|154|151.42|151.78|148.94|149.06|148.25|146.92|147.98|147.03|147.48|149.25|147.86|151.15|153.41|155.49|156.1|156.54|156.61|155.9|154.55|152.5|152.29|152.97|154.14|154.06|153.05|155.01|155.9|158.31|157.94|156.35|158.51|162.98|163.98|167.24||167.15|166.97|163.5|162.7|165.11|163.24|174.58|174.09|172.87|171.96|171.77|174.57|172.32|171.81|171.57|173.19|175.89|174.41|174.05|171.29|170.71|170.45|169.53|169.54|169.51|168.47|166.44|165.31||162.46|162.38|161.15|162.29|165.35|167.66|168.18|166.04|165.92|164.51|166.52|167.23|162.58|163.79|163.62|160.99|162.12|161.66|161.66|161.59|159.24|159.92|157.71|157.17||157.13|159.99|161.04|161.6|163.95|162.08|161|160.4|162.28||164.3|164.27|163.55|163.99||161.84|162.21|162.14|165.46|167.17|162.49|163.09|162.46|161.08|161.2|158.95|161.09|161.26|160.04|161|159.91|156.47|155.73|155.43|156.74|156.01||156.47|154.84|154.03|155.86|155.68|155.82|154.79|151.25|150.1|148.16|147.67|148.54|149.29|150.71|146.88|145.66|145.53|143.35|142.49|142.19|142.2|142.09|141.78|140.67|142.26|140.72|140.81|138.81|134|134.25|137.52|138.21|137.08|136.94|141.11|141.2|139.83|142.41|143.22|143.1|141.43|141.36|141.27|143.5|145.49|149.46|149.71|149.1|150.06|151.82|148.81|149.74|148.09|149.44|149.86|148.95|150.7||155.56|155.51|157.14|155.82|155.16|155.99|155.58|156.3|156.01|155.29|158.47|158.89|160.32|161.73|161.26|160.49|163.57|163.93|164.79|164.79|162.45|162.93|164.13|166.38|168.92|167.52
00219|13838|/equities/davita-inc|SnP500/R1000GROWTH/R1000VALUE||141.55|140.25|139.37|137.92|137.38|136.45||137.95|138.45|138.61|138.57|141.45|142.16|142.92|143.88|141.38|140.24||142.21|141.24|141.16|142.16|142.69|139.86|141.58|143.18|143.84|145.03|143.31|145.61|147.12|147.14|146.69|143.63||138.54|132.25|134.75|138.69|140.93|139.82|136.48|137.88|137.01|136.59|137.52|137.94|135.85|137.69|136.87|134.45|142.24|139.75|139.01|138.14|133.51|132.77|132.74|133.91|132.52|127.82|126.11|127.64|129.78|129.96|130.42|131.4|132.06|134.08|133.73|133.61|132.95|135.29|135.04|137.84||138.05|136.85|135.25|134.77|134.11|136.24|138.78|138.33|137.02|136.65|136|138.27|139.21|135.82|135.17|134.08|131.98|134.65|125.73|126.92|126.97|126.97|127.6|124.96|125.26|122.87|120.89|123||122.22|119.87|123.41|113.6|114.3|109.86|110.82|111.61|112.08|110.74|111.21|112.23|108.16|107.52|108.31|107.17|107.43|104.46|103.89|104.63|104.76|105.41|104.65|104.82||109.1|109.94|109.64|108.45|108.81|107.24|106.18|105.29|106.89||104.76|104.44|103.96|104.51||104.33|104.76|103.87|106.43|106.93|105.69|107.18|108.8|108.48|106.97|107.58|105.74|104.16|104.61|106.59|104.31|101.46|99.61|99.67|99.39|99.26||99.48|97.55|97.53|96.16|94.73|94.47|92.12|88.38|82.99|84.31|84.81|80.09|78.97|79.45|77.81|77.44|77.23|76.64|76.77|77.49|78.6|81.11|78.87|77.52|81.62|78.74|76.38|74.57|73.2|73.79|75.89|91.28|88.5|89.59|91.25|93.14|93.72|95.1|94.53|96.3|95.74|95.68|98.59|98.71|102.36|103.33|101.96|99.77|98.33|98.39|101.13|97.16|96.26|95.55|95.34|98.89|96.65||102.99|102.42|103.31|102.19|100.55|100.61|101.05|102.06|101.66|101.89|101.56|100.64|104.29|105.2|106.96|108.35|108.43|109.96|110.79|112.68|108.81|101.56|101.97|102.39|101.99|101.04
00220|261|/equities/deere---co|SnP500/R1000GROWTH||365.33|361.6|351.53|348.84|355|360.03||362.79|364.95|360.99|373.63|376.79|376.25|369.47|378.17|375.04|381.53||382.76|379.22|378|377.95|370.09|365.13|368.3|368.58|371.27|370.99|369.37|368.12|374.76|368.35|364.98|369.28||374.96|379.24|386.01|386.74|391.48|397.02|394.43|414.02|412.78|407.99|407.89|409|405.42|405.57|401.84|400.96|395.96|387.5|391.41|400.96|393.33|394.06|394.62|397.21|399.61|400.32|400.6|396.88|393.01|393.8|397.27|412.84|411.97|411.48|410.75|412.54|407.11|406.03|404|404.14||410.74|409.14|398.52|398.03|398.86|397.64|394.05|391.51|385.31|383.39|380.23|378.85|372.65|375.05|374.1|375.32|366.63|366.73|364.42|367.85|365.05|364.81|360.66|363.21|364.66|356.78|357.29|357.38||360.68|364.66|384.78|379.27|389.39|381.29|385.83|385.95|388.9|386.03|392.6|393.68|393.58|396.93|397.68|393.62|393.01|388.41|387.46|384.59|382.72|381.39|378.61|385.35||386.51|390.22|393.71|393.22|397.98|395.96|392.39|393.35|400.91||399.87|399.26|401.64|401.27||396.82|393.34|387.26|393.94|382.76|386.07|388.42|377.01|359.39|361.03|363.67|361.22|365.54|361.14|368.93|368.81|364.41|363.94|360.02|362.21|370.19||370.76|382.65|380.33|384.15|378.56|380.87|374.96|369.76|373.99|369.62|369.37|369.24|378.25|382.2|373.56|370.47|365.36|367.8|361.15|369.54|371.91|373.57|373.27|375.15|381.37|382.23|391.12|390.54|380.66|382.28|389.36|390.84|382.94|378.54|375.69|377|372.78|373.84|377.38|384.73|384.36|379.63|384.39|380.87|387.64|402.33|398.69|410.84|412.11|411.68|402.23|402.26|400.37|399.66|411.73|414.29|414.43||418.9|410.94|413.27|404.1|394.69|390.21|386.64|394.28|385.21|390.79|397.02|419.16|423.94|431.68|437.64|435.07|434.57|436.09|430.46|431.31|424.04|423.94|430.53|433.44|429.6|427.11
00221|8944|/equities/delta-air-lines-new|SnP500/R1000GROWTH||43.62|44.99|46.86|46.89|46.35|46.02||47.39|46.71|46.92|47.44|48.6|48.18|48.81|49.4|49.38|49.61||49.58|49.71|48.72|50.17|50.62|49.29|50.5|50.44|50.43|50.82|49.86|50.79|51.02|50.11|49.9|50.29||51.84|51.2|51.58|52.23|52.99|52.7|52.51|53.26|53.06|52.99|52.6|52.75|52.28|52.2|52.93|51.55|51.03|50.02|50.07|50.45|49.92|49.88|47.94|49.23|49.02|47.57|47.85|47.88|46.55|46.65|46.86|47.63|46.24|47.32|47.01|46.06|45.88|46.57|46.9|48.22||47.87|47.31|45.93|45.42|45.59|46|45.38|43.74|43.44|43.12|43.06|43.91|42.76|42.68|42.24|42.78|42.02|41.8|41.57|42.16|42.27|42.01|41.98|41.79|41.72|42.12|40.76|40.6||40.12|41|40.84|40.01|40.58|40.51|40.35|40.21|40.18|39.24|39.98|39.76|39.14|39.52|40.09|39.63|40.18|38.19|38.01|36.98|37.28|38.09|37.14|37.47||38.47|42.26|42.11|42.32|41.63|40.54|39.2|38.74|40.45||40.23|40.63|40.59|40.76||41.13|41.12|40.34|41.15|41.18|42.34|42.44|41.19|41.24|40.51|40.35|40.34|38.94|37.61|38.16|38.05|36.93|36.64|36.04|35.84|36.1||35.95|35.88|36.5|36.06|35.51|35.76|35.24|34.17|34.06|33.48|34.17|33.44|32.92|33.35|32.02|31.11|31.25|31.23|30.65|31.6|31.41|32.02|32.04|32.23|32.71|33.14|34.68|34.42|34.1|35.15|35.98|35.83|35.28|37|36.44|36.06|35.24|36.45|37|36.95|36.66|36.77|37.56|37.67|38.3|38.88|39.45|38.89|39.9|39.33|39.55|40.69|40.84|40.82|41.13|41.71|41.76||42.86|42.88|43.23|43.77|42.41|41.7|41.9|42.2|41.61|41.74|41.49|41.78|42.67|43.02|44.23|44.17|44.86|45.03|45.79|45.24|44.59|44.19|44.8|45.4|46.26|45.72
00222|6411|/equities/dentsply-intl-inc-new|SnP500/R1000VALUE||25.53|25.71|24.41|24.2|24.66|24.56||24.76|24.44|24.63|24.91|25.29|25.16|25.01|25.57|25.45|25.45||25.66|25.66|26.11|26.7|27.05|26.96|27.05|27.69|27.78|27.64|27.72|28.04|28.01|27.75|27.12|27.64||27.46|27.52|28.05|28.2|28.12|28.28|28.38|28.26|28.12|28.18|27.89|28.2|27.81|28.25|28.25|28.29|28.38|30.18|30.01|30.69|30.57|30.35|30.92|30.86|30.37|30.5|30.44|30.36|30.79|30.89|31.3|32.02|32.39|32.85|32.24|32.31|31.92|31.85|31.83|32.25||33.19|33.31|32.5|32.84|32.75|33.45|33.3|33.11|32.98|32.84|32.98|34.13|33.61|33.87|33.75|33.42|33.41|33.27|33.28|33.27|32.68|33.3|33.68|33.69|33.91|33.57|33.08|33.75||33.58|33.86|32.67|32.45|33.52|32.79|33.16|33.71|34.16|33.33|34.19|34.7|34.75|35.03|35.42|34.92|35.05|34.67|35.49|36.27|35.66|35.91|35.52|35.95||36.56|36.45|37.39|36.53|35.9|35.38|35.68|34.82|35.63||35.59|35.59|35.63|35.54||35.22|35.19|34.02|34.73|34.07|34.38|34.35|33.33|31.92|31.67|31.88|32.48|32.21|32.18|32.73|32.55|31.75|31.33|31.48|31.48|31.32||31.36|30.99|29.94|29.69|29.6|29.32|28.94|27.91|28.39|27.25|27.68|28.4|28.56|29.21|28.54|30.84|30.41|29.99|30.6|30.68|31.81|32.65|32.34|31.85|31.5|32.34|32.12|31.39|30.83|30.6|31.8|32.4|31.96|32.48|32.18|33.3|33.43|33.78|34.16|34.13|34.11|34.59|34.17|33.88|34.16|35.19|35.29|35.54|35.54|35.59|35.79|36.65|36.57|36|36.16|36.7|36.69||37.48|37.09|37.35|37.79|37.65|37.53|37.24|37.78|37.52|37.56|37.3|37.19|37.34|37.59|38.27|38.81|38.53|38.47|39.38|39.49|39.29|39.28|40.67|41.37|41.52|41.03
00223|8224|/equities/devon-energy|SnP500/R1000VALUE||46.48|46.42|45.91|46.06|46.52|47.03||48.11|47.77|47.73|47.4|47.01|46.72|47.37|47.64|45.82|45.99||45.65|45.76|45.56|45.76|46.85|47.29|47.12|46.79|46.76|46.62|46.65|47.08|49.08|47.59|47.19|48.9||48.15|48.23|48.8|49.77|50.02|49.62|49.24|49.71|49.83|49.9|50.12|50.85|50.56|50.98|50.86|50.54|50.34|50.4|51.18|53.08|52.71|52.61|52.1|52.57|52.13|51.83|51.43|51.67|52.18|52.68|53.42|53.9|54.51|54.14|53.43|53.27|52.54|52.77|51.62|50.95||50.18|49.46|48.79|49.05|48.37|48.53|48.61|48.43|47.47|47.62|47.86|47.41|46.58|46.67|46.16|45.89|45.45|45.08|44.37|44.39|44.06|44.03|44.32|43.83|43.88|43.97|44.11|43.41||43.46|43.19|41.84|41.9|42.24|41.59|42.41|41.31|41.08|40.69|41.3|41.8|42.02|43.32|42.77|42.62|42.49|41.62|41.3|41.18|40.97|41.08|41.09|41.68||42.77|43.59|43.94|44.77|45.53|45.94|45.63|46.81|45.84||45.3|45.76|46.4|46.66||45.81|45.85|45.24|45.68|45.24|44.87|44.99|44.22|43.34|44.41|44.09|43.46|43.25|43.78|44.68|45.17|44.97|44.88|44.82|44.93|45.35||45.16|45.25|45.65|45.36|44.29|45.52|45.74|45.42|45.62|44.14|44.18|45.29|46.72|47.34|47.27|46.21|46.57|46.17|46.77|47.17|47.85|47.47|47.71|48.32|49.25|50.08|49.93|49.4|48.39|46.69|46.75|46.07|46.1|43.7|42.85|43.35|45.75|45.65|47.7|48.81|48.84|46.95|47.51|46.59|46.41|47.88|48.99|49.5|49.68|50.93|50.65|51.39|50.78|52.66|52.5|53.49|53.5||52.92|51.09|50.66|50.73|50.57|50.43|48.84|49.34|49.74|50.17|49.99|49.06|48.52|49.19|50.29|50.41|50.76|51.19|50.77|50.81|50.8|50.83|49.74|53.68|54|53
00224|20486|/equities/digital-realty-trust-inc|SnP500/R1000VALUE||158.35|157.73|155.63|153.3|153.66|151.44||151.71|152.91|152.13|152.05|148.72|146.89|146.44|147.01|148.35|147.89||149.56|149.01|149.92|149.76|149.59|149.88|149.09|146.35|147.12|147.36|145.12|143.04|145.34|144.04|141.43|143.78||142.77|142.25|143.15|144.26|143.35|143.83|144.94|144.64|141.86|143.09|141.46|143.54|140.25|144.63|143.77|147|140.15|137.99|138.78|142.34|142.83|141.49|140.61|138.53|135.86|136.83|136.66|135.75|136.43|138.56|142.49|143.23|141.4|145.88|143.34|142.6|139.88|140.63|139.8|141.91||144.04|143.74|139.04|137.83|138.51|140.01|140.89|141.74|142.21|140.86|142.81|143.93|146.23|145.5|149.48|151.51|149.81|150.25|153.71|150.6|146.81|142.73|138.23|137.96|137.84|138.38|135.53|135.06||136.22|148.61|142.23|142.17|143.8|147.19|147.06|145.47|144.26|144.3|144.49|143.85|140.46|144.22|145.97|143.2|142.19|137.93|139.02|140.58|137.34|134.54|135.56|138.68||137.08|134|136.53|133.62|133.7|130.83|131.78|133.51|135.23||134.58|136.12|136.11|135.58||135.12|134.91|132.74|134.54|132.32|132.17|132.93|136.67|134.97|134.75|134.81|134.03|135.48|138.68|137.77|138.61|138.78|138.2|136.9|137.45|136.5||136.83|136.21|135.84|134.53|135.15|134.6|134.3|127.65|128.75|127.61|128.45|127.98|129.49|132.93|130.24|126.47|124.36|122.08|122.35|120.93|116.96|119.47|117.43|115.81|115.64|120.56|123.29|123.72|122.6|124.44|124.42|120.45|119.05|117.37|117.7|117.56|115.15|118.22|121.02|118.54|116.84|119.81|123.6|123.24|123.94|128.07|126.99|128.05|128.75|128.48|128.21|130.93|131.11|129.98|131.8|129.98|130.7||132.11|131.72|131.66|130.37|127.15|125.95|127.46|125.77|123.72|120.96|121.34|121.85|121.15|121.63|121.48|120.33|120.76|119.31|119.11|120.89|119.96|120.85|123.36|123.39|124.62|122.78
00225|8188|/equities/discover-financl|SnP500/R1000GROWTH/R1000VALUE||131.28|131.48|129.2|130|128.86|128.89||132.06|133.54|132.95|130.81|123.73|125.35|126.42|127.67|126.97|127.78||126.93|125.71|122|122.33|123.67|121.74|125.81|124.9|122.76|122.13|121.1|122.81|122.66|121.11|121.68|121.82||123.22|122.81|124.31|125.18|124.61|125.42|124.81|126.73|124.4|124.17|123.4|124.04|123.57|123.61|125.36|125.04|124.51|123.58|126.73|128|127.7|125.67|129.02|129.24|126.68|125.35|124.27|119.89|119.57|121.31|120.91|122.94|123.29|125.34|125.71|125.86|125|126.89|127.81|129.38||131.09|128|125.42|125.26|125.76|127.18|125.77|121.24|120.38|120.24|123.84|125.96|124.75|121.92|121.26|121.52|119.4|121.27|120.07|120.81|120.7|123.25|122.65|121.96|121.71|120.06|120.71|124.42||110.49|110.72|109.11|108.39|110.5|109.18|108.84|106.28|105.66|106.63|107|106.56|105.52|108.24|106.07|106.92|103.74|101.22|100.44|99.65|97.33|97|108.74|109.66||109.53|111.23|111.03|111.42|112.84|111.85|110.33|110.74|112.34||112.4|112.57|112.24|111.65||110.99|111.16|107.62|108.96|106.85|106.03|107.72|105.81|102.74|103.3|103.3|102.33|100.7|99.08|94.74|95.62|93|88.89|87.22|85.44|86.77||86.47|85.94|86.95|86.38|84.2|85.66|85.67|83.81|83.51|82.87|84.34|84.86|86.52|87.18|85.2|82.59|82.08|81.14|80.49|80.82|80.6|81.07|82.37|82.19|84.59|91.85|93.02|90.82|89.4|90.73|90.76|91.34|89.99|88.69|87.15|87.35|87.26|90.83|86.63|86.33|85.26|86.86|87.57|87.19|87.55|88.66|88.81|88.47|89.74|90.08|88.67|89.14|89.63|89.57|89.39|91.51|91.81||92.06|90.07|89.72|90.35|89.53|88.74|89.14|88.59|89.01|92.03|93.34|92.38|90.26|92.96|102.65|103.56|103.6|104.36|104.64|102.94|102.36|102.59|103.15|104.82|105.55|104.67
00226|6382|/equities/discovery-holding-co|SnP500/R1000VALUE||7.4|7.38|7.32|7.34|7.11|7.21||7.23|7.2|7.1|7.44|7.35|7.25|7.24|7.31|7.18|7.04||6.99|7.16|7.24|7.29|7.81|8.04|8.12|8.27|8.34|8.3|8.24|8.33|8.24|8.08|7.66|7.87||7.725|7.7|8.06|7.89|8.09|8.05|8.23|8.2|8.56|8.38|8.15|8.04|7.8|7.77|7.96|7.97|7.95|7.62|7.36|8.15|8.11|8.29|8.38|8.44|8.47|8.4|8.31|8.23|8.14|8.36|8.34|8.54|8.32|8.69|8.52|8.32|8.44|8.73|8.48|8.79||8.73|8.64|8.38|8.46|8.44|8.72|8.74|8.5|8.48|8.54|8.53|8.85|8.86|9.07|8.73|8.74|8.41|8.14|8.11|8.67|8.79|8.71|8.7|8.55|8.61|9.56|9.57|9.89||9.83|10.14|9.73|9.54|9.96|9.64|9.83|9.75|10.07|10.07|10.25|10.46|10.02|10.1|10.49|10.62|10.58|10.41|10.54|10.47|10.35|10.28|10.16|10.35||10.65|10.54|10.97|11.03|11.4|11.2|11.35|11.3|11.66||11.38|11.69|11.49|11.5||11.27|11.49|11.66|12.36|11.97|12.26|12.49|11.88|11.23|11.43|11.47|10.82|10.92|10.87|11.39|11.33|10.45|10.78|10.62|10.78|10.85||10.66|10.58|10.74|10.71|10.32|10.56|10.44|9.89|10.13|9.64|9.4|11.61|11.45|11.77|11.08|10.08|9.94|9.85|9.55|9.8|9.73|10.08|10.14|10.33|10.39|10.58|10.92|10.9|10.37|10.32|10.96|10.67|10.53|10.28|10.09|10.29|10.35|10.51|10.86|10.69|11.03|10.69|10.66|11.1|11.51|11.5|11.64|11.66|11.84|11.73|11.41|11.33|11.58|11.32|11.03|11.49|11.64||11.56|13.14|13.11|12.95|12.79|12.27|12.7|12.7|12.54|12.65|12.78|12.76|13.19|13.42|13.53|13.7|14.12|14.11|14.42|14.47|13.97|12.89|12.55|12.87|13.07|12.79
00227|15915|/equities/discovery-communications-(c)|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00228|6364|/equities/dish-network|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.77|5.66|5.3|5.2||5|4.89|4.77|4.88|4.64|4.68|4.82|4.44|4.29|4.46|4.57|4.35|3.96|3.84|3.92|3.92|3.66|3.64|3.54|3.7|3.66||3.65|3.65|3.65|3.57|3.32|3.46|3.45|3.33|3.44|3.44|3.65|3.515|3.435|5.49|5.22|4.89|4.9|4.78|4.68|4.86|4.78|4.89|4.76|4.99|4.95|5.05|5.02|4.96|5.03|5.13|5.07|5.15|5.12|5|5.18|4.975|5.15|5.59|5.86|5.91|5.72|5.72|6.18|6.27|6.35|6.41|6.48|6.38|6.54|6.82|6.26|6.13|6.14|6.3|6.01|6.21|6.11||5.96|6|6.01|6.11|6.04|6|6.23|6.33|6.33|6.4|6.69|6.92|7.11|7.56|7.8|8.06|8.16|8.27|8.37|7.64|7.59|7.55|7.41|7.76|7.93|7.79
00229|20744|/equities/dollar-general-corp|SnP500/R1000GROWTH/R1000VALUE||132.42|131.59|127.5|128.54|130.12|128.2||125.43|129.47|130.58|132.23|130.28|129|128.52|130.49|128.77|127.5||126.59|126.89|125.79|124.12|124.93|126.77|127.69|126.61|129.53|134.42|134.51|139.56|136.91|127.94|139.28|142.27||145.23|139.12|141.55|142.6|137.83|142.13|146.59|141.05|140.36|137.93|140.95|140.88|137.52|140|136.14|137.49|137.15|137.58|139.12|141.15|142.07|142.65|143.16|142.73|142.85|144.82|145.68|144.49|144.99|144.69|147.78|154.37|154.63|153.39|156.74|159.55|159.04|159.18|154.89|157.35||156.06|154.21|150.66|150.78|150.7|154.26|156.06|154.02|155.75|151.95|150.06|158.17|161.22|159.33|157.31|158.93|156|154.85|148.44|149.26|145.31|143.27|144.3|138.79|140.4|141.47|141.72|142.49||141.5|135.04|132|131.77|136.14|135.21|135.65|135.29|134.31|134.21|136.16|136.02|132.07|131.92|133.69|133.45|132.88|130.67|134.02|134.82|132.22|135.99|137.16|137.82||134.64|133.86|134.06|136.69|134.22|135.76|134.76|131.28|140.43||135.95|135.55|134.44|133.06||132.21|130.09|128.91|130.02|126.08|129.98|131.02|130.34|124.03|125.81|127.22|132.3|133.92|133.39|134.83|134.69|131.12|128.88|127.5|125.68|125.48||124.97|123.29|121.78|121.11|117.81|122.99|121.33|117.39|117.94|118|119.46|120.97|119.57|119.24|117.43|116.36|119.04|119.93|119.32|120.94|119.47|116.54|116.67|115.22|115.51|116.02|117.33|113.57|111.16|101.83|103.66|105.36|102|103.67|106.38|107.03|105.59|103.78|105.8|105.37|104.34|105.8|107.86|108.14|109.76|115.66|115.1|113.66|115.68|117.79|120|123.89|126.64|127.2|123.72|126.46|127.22||130.27|138.5|157.66|154.99|156.57|154.98|152.98|158.51|159.83|162.28|162.99|160.5|163.68|162.55|163.58|164.85|167.07|167.05|165.27|166.96|167.77|168.84|167.88|168.44|168.86|170.59
00230|7887|/equities/dominion-res|SnP500/R1000VALUE||51.97|51.63|49.75|49.48|49.33|49.11||49.21|48.54|48.01|49|49.61|49.25|49.19|49.9|49.21|49.81||49.42|49.45|50.43|50.69|50.8|51.53|51.46|51.44|52.27|52.52|53.28|53.67|53.92|53.5|52.44|52.89||52.79|52.54|53.5|53.94|53.78|53.5|53.3|53.22|52.84|53.04|53.07|52.84|52.15|52.12|51.41|51.4|51.16|51.15|50.98|51.14|50.45|50.97|51.23|50.67|50.63|49.84|48.57|48.32|46.86|47.92|48.91|49.02|48.8|49.55|48.78|48.57|48.65|48.63|48.72|49.16||49.19|48.52|46.68|48.25|48.32|48.5|48.16|48.51|48.51|47.84|47.61|48.07|46.98|47.64|48|47.99|47.1|46.1|46.7|44.79|47.83|48.35|47.79|46.56|47.86|45.6|46.29|45.35||45.86|45.49|44.86|44.36|45.22|44.7|44.18|44.49|45.09|44.69|45.64|46.68|45.72|45.74|45.43|45.56|45.19|44.15|44.8|45.07|45.32|45.48|46.17|46.76||47.33|47.11|47.93|48.28|49.01|49.04|48.2|48.43|48.51||47|47.06|46.51|47.05||46.8|46.75|47.18|48.01|48.18|48.48|49.16|49.47|47.65|47.65|47.49|47.24|47.26|46.32|46.13|46.67|45.34|46.73|47|46.91|46.96||46.65|46.42|46.41|46.76|46.87|47.23|46.49|44.53|44.96|44.87|45.94|45.58|45.59|43.61|41.08|40.22|40.32|40|40.08|40.97|40.54|40.35|39.53|40.02|40.64|40.76|41.91|42.22|41.88|41.55|42.96|42.59|42.18|41.7|40.98|41.97|42.47|42.31|44.67|44.14|45.46|46.06|47.91|47.75|47.39|47.97|47.85|48.63|48.47|48.51|47.75|47.57|47.3|47.12|46.03|45.95|46.79||47.88|48.54|49.5|49.56|48.93|48.52|48.07|47.8|47.8|48.12|48.43|48.09|48.08|47.8|48.99|49.59|49.88|49.69|49.27|49.14|49.21|50.74|52.34|52.3|53.55|53.5
00231|7858|/equities/dover-corp|SnP500/R1000VALUE||184.52|182.1|178.56|175.13|176.49|176.68||176.97|176.96|176.99|180.45|178.45|178.72|180.06|184.4|182.5|183.3||182.79|179.23|177.25|181.39|181.75|177.27|177.95|177.22|178.03|180.96|179.44|181.29|183.82|181.63|181.54|183.46||184.18|184.28|187.55|186.06|185.08|184.09|184.14|185.17|183.71|184.26|185.55|184.95|183.75|181.83|181.73|178.99|177.55|177.85|179.3|180.04|180.17|179.11|171.44|172.29|170.28|169.84|168.61|169.5|171.16|170.67|172.06|173.28|173.83|177.35|176.08|175.84|173.2|174.35|173.73|175.53||177.19|177.22|174.78|175.36|176.41|177.9|175.55|175.14|174.42|175.53|175.07|177.22|175.27|170.94|171.03|171.9|170.92|167.27|167.86|167.3|165.38|164.36|164.09|164.78|164.1|163.08|160.39|160.08||161.46|162.64|160.89|159.83|161.97|160.53|160.11|160.47|160.82|159.99|158.75|156.55|149.78|151.48|151.76|149.94|149.96|148.01|150.69|148.46|148.09|146.77|144.44|146.21||147.14|147.33|147.17|147.58|148.23|147.49|148.1|148.33|151.52||153.81|154.16|154.16|154.64||152.94|152.48|150.98|153.3|151.8|152.2|155.29|147.3|145.49|145.31|143.62|143.69|143.21|141.36|143.43|143.21|141.16|140.77|140.09|139.04|139.69||138.56|138.48|138.25|137.79|137.54|138.83|136.8|131.47|131.63|130.79|130.11|130.47|132.76|134.36|133.26|129.08|129.95|128.42|128.42|130.55|130.08|132.33|133.85|134.69|134.43|135.83|141.59|140.78|138.12|140.22|142.18|141.03|140.37|138.89|138.31|137.92|137.78|137.68|139.51|140.69|140.59|139.8|142.54|141.35|141.56|143.5|143.75|143.53|144.45|144.16|141.2|140.87|140.22|142.11|141.72|143.86|143.78||148.7|148.3|148.24|146.59|143.99|142.67|141.35|142.05|139.89|139.9|140.57|139.72|139.01|139.86|142.48|142.97|142.37|143.58|143.99|143.38|142.27|142.71|142.97|145.48|145.97|145.69
00232|7876|/equities/d.r.-horton-inc|SnP500/R1000GROWTH/R1000VALUE||153.74|149.73|139.59|136|136.18|135.56||136.03|135.21|137.02|140.93|141.2|140.32|140.44|144.05|142.39|141.15||139.4|143.26|142.78|143.46|143.73|139.56|142.22|140.22|143.7|146.09|143.87|146.93|147.8|145.49|141.38|142.81||144.62|142.82|144.59|149.38|149.79|151.5|150.97|157.58|148|146.86|149.97|149.5|147.74|151.4|151.26|148.48|145.46|142.48|142.49|145.97|145.33|144.2|146.12|148.03|143.07|142.19|145.88|145.74|146.05|149.07|151.71|150.69|148.25|158.37|156.74|158.52|156.13|157.82|155.65|161.88||164.55|162.05|159.27|159.78|161.82|161.4|158.58|156.09|151.51|151.69|150.32|155.2|154.62|152.71|153.58|155.3|151.88|151.12|152.47|152.97|149.44|145.98|145.44|145.86|146.1|145.13|143.99|143.47||141.27|145.38|145.5|142.37|148.28|144.91|144.58|144.64|143.03|145.23|146.89|147.33|142.91|143.26|140.2|140.5|141.57|139.21|143.13|157.7|155.3|152.53|151.96|152.99||153.92|154.98|154.52|151.76|152.28|148.63|147.69|147.95|149.88||151.98|151.98|151.75|150.71||149.94|150.33|149.39|150.24|148.6|150.11|153.13|144.17|139.8|138.9|138.46|136.34|133.61|130.73|130.49|130.86|127.67|127.26|125.96|126.27|127.48||127.02|126.75|128.4|128.06|127.63|127.9|128.9|122.32|122.7|120.68|121.81|121.17|117.72|118.86|114.03|109.3|104.4|102.13|101.7|101.65|100.66|101.76|102.12|100.66|101.24|102.44|104.93|104.52|103.66|102.35|108.67|107.2|106.11|104.3|103.79|104.37|102.85|106.18|107.47|108.92|107.01|107.46|108.17|109.3|109.05|113.2|113.59|113.19|112.37|115.2|113.86|114.64|117.88|117.31|117.11|115.63|114.28||120.18|119.02|119|117.23|115.62|114.94|116.7|117.86|117.13|115.94|117.31|116.5|122.69|126.84|123.28|123.01|123.45|126.06|127.53|127.49|125.71|123.15|125.74|127.92|127.02|127.55
00233|7868|/equities/dte-energy|SnP500/R1000VALUE||114.48|113.18|109.08|108.67|109.01|109.77||109.24|109.4|109.12|111.01|111.25|110.45|110.02|112.8|110.91|111.12||110.57|110.76|112.14|112.54|112.63|113.74|112.64|112.33|113.54|114.54|116.53|116.24|116.53|112.75|110.97|113.02||112.96|112.06|115.06|117.18|116.35|116.6|116.78|116.09|114.78|115.31|115.49|116.33|114.73|113.34|112.49|112.75|111.91|111.33|110.32|110.83|109.52|111.14|111.55|110.12|110.12|108.57|106.48|105.27|103.2|105.52|106.25|106.13|106.64|109.87|109.5|109.1|109.56|110.26|111.09|110.73||112.14|111.3|107.13|108.42|108.88|109.15|110.04|110.45|109.48|108.48|109.39|111.06|110.88|112.95|112.82|112.66|111.76|109.99|109.8|108.11|108.35|108.1|107.33|106.19|108.45|107.02|109.16|107.64||107.8|107.77|105.33|104.38|106.38|104.41|104.23|105.22|104.21|103.92|105.08|107.47|105.42|104.56|103.84|103.59|103.8|102.36|104.47|103.9|104.52|104.85|105.71|107.6||108.85|108.02|110.83|110.95|111.52|110.65|110.53|110.98|111.76||110.26|110.41|109.69|110.17||109.62|109.74|109.34|110.79|109.82|109.9|112.43|113.32|109.92|110.09|108.61|107.22|107.33|106.66|108.41|108.17|104.11|104.14|105.02|104.86|105.37||104.66|103.26|102.87|103.6|103.33|102.07|101.75|97.66|98.57|98.5|98.54|98.53|98.67|100.18|98.81|96.61|96.38|96.31|96.91|98.35|97.94|97.7|95.97|96.65|96.74|97.11|98.53|98.44|97.87|96.02|97.84|97.36|96.59|95.16|94.2|97.11|97.36|95.49|99.28|98.63|100.54|102.16|105.66|106.21|106.09|106.68|106.38|107|106.78|106.74|106.05|103.92|103.02|102.66|102.21|100.89|100.75||102.18|103.38|104.74|105.13|104.97|104.92|104.45|105.27|104.97|104.8|105.59|104.86|104.75|104.39|106.54|107.89|107.28|108.31|108.15|107.78|107.88|109.48|113.09|113.15|114.3|113.57
00234|20923|/equities/duke-realty-corp|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00235|8104|/equities/duke-energy|SnP500/R1000VALUE||105.39|104.46|102.83|100.94|100.64|100.56||99.84|99.81|99.35|100.23|100.59|99.95|100.2|101.51|99.84|100.1||100.03|100.8|102.36|101.26|101.32|102.36|102.52|102.62|102.86|103.2|104.6|103.41|103.57|101.3|100.42|101.18||102.17|101.79|103.44|104.38|103.66|103.89|102.84|103.35|102.31|102.89|102.67|103.02|102.38|102.26|100.42|100.26|99.31|99.78|98.26|98.73|97.71|99.03|98.96|98.2|98.12|98.24|95.93|94.5|92.87|94.13|94.9|95.29|95.41|97.32|96.31|95.91|96.12|95.97|96.54|96.07||96.71|96.09|93.67|94.84|94.61|94.96|95.41|95.14|94.94|94.71|95.05|95.5|95.01|95.84|94.94|94.48|94.07|92.69|92.42|90.86|91.83|90.74|90.85|90.65|92.73|92.13|92.99|91.94||91.88|92.36|91.34|91.61|92.65|91.69|92.65|95.5|95.06|95.25|96.22|97.79|95.83|95.53|95.77|95.87|95.73|94.54|95.61|95.06|95.56|95.86|96.83|98.03||98.46|97.15|99.28|99.09|99.39|98.54|98.49|98.78|97.81||97.04|96.92|96.3|96.73||96.86|96.36|95.68|96.81|97.17|96.63|98.31|98.08|95.33|95.36|94.39|94.46|93.94|92.47|92.73|92.64|92.28|90.71|91.13|90.93|90.74||90.36|89.88|89.3|90.01|90.18|89.61|89.85|87.02|88.27|87.96|88.36|89.28|89.72|90.28|89.89|89.54|88.89|87.9|87.53|89.2|88.15|87.76|86.33|87.03|87.78|88.19|88.96|89.46|88.68|88.03|89.87|88.94|88.23|86.92|85.48|86.12|85.76|85.44|88.26|88.68|90.09|91.12|93.31|93.33|93.41|94.37|93.84|94.96|95.18|95.45|93.88|92.12|91.78|91.02|89.4|87.49|86.65||87.93|88.8|89.95|90.29|90.02|90.58|89.99|90.34|89.59|89.63|91.2|90.7|91.7|91.44|92.79|93.82|92.91|92.82|92.13|89.66|89.46|90.37|92.53|92.15|93.62|93.34
00236|7981|/equities/du-pont|SnP500/R1000VALUE||80.88|80.71|79.57|78.53|79.47|78.99||79.19|79.36|79.27|80.49|79.98|80.03|80.46|81.08|79.83|79.87||80.72|80.42|79.66|80.08|80.53|79.66|79.88|80.01|80.25|80.62|80.34|80.63|82.16|81.82|81.27|82.11||81.12|78.93|78.55|79.52|79.87|79.91|77.57|78.22|78.35|78.87|78.76|78.8|78.2|79.29|78.53|77.67|77.75|78.31|72.5|73.9|73.71|73.5|73.96|73.8|73.91|73.89|73.53|73.09|72.57|73.44|73.8|76.24|76.19|77.28|76.28|75.53|75.75|77.12|76.83|77.2||76.67|76.5|75.54|75.94|75.74|75.06|74.51|73.72|73.52|73.43|73.81|73.78|72.04|72.15|71.4|71.19|70.28|69|69.64|69.56|69.19|69.63|69.6|69.91|69.96|69.93|69.06|67.97||68.45|68.45|67.65|66.84|68.47|67.68|67.1|66.48|65.74|61.21|62.36|61.96|61.8|62.95|63.51|64.67|64.11|64.2|74.69|74.39|73.68|73.34|73.08|73.72||75.53|75.76|76.18|76.31|76.67|76.69|76.56|77.02|77.51||76.93|77.04|76.93|76.51||75.53|74.36|73.27|74.12|73.59|73.23|73.42|71.89|70.91|71.38|70.89|70.72|70.63|70.88|71.76|72.41|71.54|71.44|71.29|71.22|71.52||71.31|70.85|71.36|71.22|70.59|70.87|70.38|68.53|68.74|67.83|68.41|68.43|69.54|69.67|68.13|66.92|72.88|72.89|72.15|72.22|71.64|72.8|72.28|73.01|73.98|74.22|75.67|75.29|75.39|75.87|76.42|76.23|75.27|75.3|73.65|73.68|73.49|73.32|74.59|74.54|73.47|72.78|73.36|72.84|72.86|74|74.47|74.78|74.56|75.17|74.18|75.19|75.43|75.41|75.56|75.96|75.39||77.97|76.89|76.99|76.71|75.49|74.64|74.25|74.52|73.89|74.8|75.4|74.83|74.76|75.25|76.69|76.32|76.14|76.38|77.59|78.08|77.03|77.13|76.38|77.04|77.63|77.3
00237|8054|/equities/comp-science|SnP500/R1000VALUE||19.61|19.45|18.7|18.42|18.75|18.38||18.2|18.26|18.62|19.09|18.84|18.7|18.6|18.59|18.74|18.41||18.34|17.95|17.85|18.71|18.91|18.34|18.45|16.55|15.86|15.45|15.46|15.73|15.55|15.14|15.09|15.16||15.63|15.94|16.41|15.91|16.21|16.52|19.88|19.73|19.8|19.53|19.41|19.62|19.9|19.7|19.71|19.16|18.9|19|19.49|20.28|20.08|20.37|21.03|21.16|20.42|20.14|19.58|19.79|19.98|20.11|20.3|21.21|21.16|22.09|20.87|20.46|20.9|21.13|21.06|21.03||21.21|21.06|20.64|20.62|20.45|21.02|21.22|20.86|20.7|20.64|20.51|20.74|21.1|21|20.86|20.43|20.38|20.2|20.73|21.69|21.86|21.57|21.84|21.59|21.32|21.24|20.36|20.84||21.72|22.17|21.48|21.76|22.49|22.11|22.05|21.37|21.35|21.24|21.67|21.65|21.8|22.74|23.16|23.23|23.19|22.76|23.1|23.29|23|22.81|22.41|23.59||24.19|23.73|23.28|23.11|23.23|22.53|22.27|22.49|22.83||22.87|23.04|22.85|22.99||22.82|22.6|21.99|25.03|24.58|24.72|24.97|23.97|23.44|23.73|23.76|23.6|23.44|23.46|23.86|23.64|23.13|23.33|23.04|23.08|23.07||23.06|22.95|23|22.74|22.49|22.93|22.6|21.66|21.86|21.54|21.8|21.8|22.11|22.3|22.31|20.29|20.17|19.67|19.55|19.66|19.47|19.89|19.5|20.33|20.58|20.91|20.89|22.25|21.68|22.2|22.44|22.2|22.04|21.37|21.24|21.15|21.16|21.15|20.83|20.47|20.35|20.29|20.5|20.3|20.39|20.55|20.47|20.27|20.69|20.69|19.98|20.41|20.42|20.55|20.4|21.02|21.17||21.11|20.74|20.52|20.78|20.59|20.5|20.64|20.9|20.37|20.36|20.25|20.33|20.43|20.34|20.53|20.42|20.26|20.08|20.04|19.35|19.32|19.1|27.07|27.65|27.65|27.7
00238|8126|/equities/eastman-chem|SnP500/R1000VALUE||98.64|98.33|96.1|94.66|95.75|94.5||95.87|95.35|95.17|97.97|97.18|98.2|97.95|100.65|98.61|98.08||99|99.26|99.51|102.57|103.89|103.5|103.2|103.3|101.01|98.43|97.5|98.59|101.33|100.82|98.45|100.69||100.23|99.05|99.42|99.95|100.61|100.38|100.07|100.81|100.73|101.02|101.03|101.09|100.76|100.63|98.75|97.5|95.92|94.76|94.44|97.34|95.56|96.13|96.36|96.8|97.06|96.42|96.02|95.97|96.4|97.32|97.98|100.02|100.65|101.95|100.53|99.83|99.67|102.02|100.43|100.3||100.22|99.58|98.32|99.26|95.27|95.47|93.67|93.07|92.3|92.3|91.21|93.02|92.04|91.67|89.82|89.2|87.09|87.3|88.21|87.09|87.74|86.49|86.15|86.54|86.61|86.41|85.71|84.51||85.19|85.25|82.12|82.12|83.82|82.34|82.99|82.97|82.61|82.53|82.6|84.86|83.55|85.09|84.03|84.92|84.62|83.8|86.66|87.39|86.75|86.99|85.71|86.29||86.93|87.07|87.75|87.8|88.86|89.19|88.31|88.01|89.38||89.82|90.47|90.72|90.31||89.73|89.13|88|88.82|87.83|88.47|89.68|87.17|84.72|85.52|84.85|85.07|83.62|83.57|84.88|85.46|83.83|83.19|82.36|81.97|81.89||81.43|81.36|81.93|81.52|81.8|81.12|79.77|76.84|77.13|76.17|76.13|75.8|76.27|77.03|75.17|74.47|74.73|75.19|72.58|70.1|69.03|70.68|69.73|71.29|71.53|72.69|74.43|73.4|72.65|73.13|74.23|74.17|72.71|73.92|73.61|75.81|75.19|75.48|76.72|76.89|74.64|74.75|76.28|75.77|76.67|78.42|78.71|78.45|79|79.63|77.97|79.32|79.6|79.53|80.27|82.71|81.86||85.96|85.01|85.19|84.5|83.53|81.93|81.85|82.06|82.08|83.38|83.63|83.18|81.29|82.03|84.17|84.38|85.66|84.37|84.16|84.92|84.43|83.37|84.66|85.75|85.58|86.41
00239|8291|/equities/eaton|SnP500/R1000VALUE||330.48|328.82|327.07|318.71|318.96|317.37||318.42|313.28|312.37|313.55|313.94|315.27|322.76|322.08|320.06|323.24||327.59|325.33|319.02|328.35|327.17|319.17|322.98|314.83|313.46|326.59|316.17|324.46|332.85|334.2|332.89|337.35||340.89|338.42|336.18|336.73|333.25|330.24|330.18|337.96|330.45|328.51|330.57|333.26|330.4|327.43|327.24|320.5|315.27|312.03|318.26|326.51|324.3|317.1|318.79|312.84|308.09|303.02|308.94|310.18|315.35|315.28|318.5|317.26|314.37|313.87|325.82|330.51|320.16|320.94|314.75|312.03||312.68|314.4|312.08|311.88|316.58|315.52|309.81|302.96|298.75|297.9|300.29|300.24|297.74|292.7|297.49|301.13|296.74|291.93|296.58|293.7|289|286.96|283.57|284.3|284.93|284.58|277.16|276.09||277.52|275.79|275.62|272.38|274.05|277.96|273.21|272.85|271.12|269.42|270.1|264.57|246.08|250.27|248.72|245.89|245.82|241.57|243.25|243.9|244.6|240.12|237.26|241.74||242.11|243.42|240.89|239.48|238.98|234.86|234.48|233.1|238.9||240.82|240.75|240.82|240.21||238.64|237.29|233.95|238.15|237.13|237.41|237.7|236.79|237.05|234.68|232.31|227.93|226.92|225.6|228.2|230.46|227.69|225.8|224.59|228.78|228.72||228.91|227.01|226.92|227.8|226.8|225.65|228.1|222.57|221.82|218.38|217.6|215.84|216.43|214.79|216.16|214.83|207.91|197.78|195.31|196.55|195.23|199.64|195.47|193.99|199.91|202.41|211.77|211.63|208.6|217.45|215.87|213.24|213.28|210.19|203.18|209.34|209.05|210.24|213.28|215.53|214.36|211.07|215.9|212.66|210.65|214.65|216.16|219.15|217.64|222.15|221.41|227.9|238.04|236.13|234.81|231.61|229.57||233.67|230.37|230.08|228.08|226.24|224.25|220.91|221.3|217.29|215.74|214.65|214.38|216.09|217.94|219.04|218.36|216.93|217.83|220.2|221.09|215.9|217.1|218.87|219|205.32|203.3
00240|8339|/equities/ecolab-inc|SnP500/R1000GROWTH/R1000VALUE||246.12|244.5|243.27|242.25|242.88|238.19||235.85|235.65|235.5|238|239.55|240.65|241.18|244.64|243.99|243.89||243.29|243.2|240.05|241.53|241.68|240.61|238.77|239.19|240.52|239.19|235.52|232.92|232.2|228.7|226.13|228.81||234.31|233.13|233.7|235|234.69|233.66|232.63|232.95|231.9|231.75|233.52|233.58|233.23|232.92|228.95|227.5|226.76|224.98|226.15|221.67|221.1|219.79|220.78|219.66|219.31|218.16|219.21|219.25|220.38|219.04|221.69|220.75|222.15|225.79|226.79|227.75|224.58|228.26|227.45|227.93||230.9|231.76|228.23|227.07|229.27|228.82|228.61|227.34|228.12|226.7|224.83|225.18|223.56|223.9|223.46|224.57|223.54|223.41|225.9|225.51|224.84|225.01|222.09|220.28|222.34|219.72|216.93|216.39||215.38|216.47|216.97|221.18|202.98|202.72|202.89|203|199.95|195.55|199.33|200.03|198.22|200.74|199.25|198.49|198.62|196.62|199.18|200.87|199.87|200.46|197.44|199.04||198.92|198.02|197.39|195.93|195.98|195.25|195.49|196.12|198.2||198.35|198.87|199.39|198.64||197.62|196.91|194.85|196.84|196.75|196.78|196.7|198.5|194.02|193.46|192.12|192.42|190.3|190|191.44|192.4|191.73|188.63|188.41|189|187.24||186.65|186.6|184.98|184.35|185.13|183.29|183.86|179|177.9|175.69|176.69|174|174.47|174.77|171.12|167.21|167.74|159.15|157.44|158.42|158.67|160.25|159.15|159.93|160.34|162.25|166.29|166.31|164.63|165.5|169.75|169.13|167.68|169.54|168.44|169.61|165.56|166.9|169.4|169.27|167.87|168.96|172.17|171.98|172.1|177.53|176.31|175.78|177.96|177.67|180.24|182.12|183.85|182.06|181.68|181.62|182.09||182.7|183.81|183.87|183.05|180.93|180.48|178.87|180.02|180.55|180.47|179.35|180.99|182.3|181.86|184.16|184.36|185|183.3|185.21|184.51|182.53|181.49|184.91|185.17|183.14|183.58
00241|7998|/equities/edison-intl|SnP500/R1000VALUE||74.84|74.28|72.39|71.53|71.57|72.4||71.82|71.63|71.19|71.81|72.04|71.85|71.86|72.76|71.64|71.88||71.48|71.53|73.21|73.45|73.55|73.61|73.85|73.98|74.5|75.43|76.52|76.28|76.85|74.67|73.35|74.14||74.57|74.25|75.55|76.77|76.1|76.3|75.86|75.72|74.92|74.44|74.89|74.76|73.85|73.89|73.02|72.34|71.97|71.28|71.06|71.33|70.14|71.13|70.82|70.85|70.66|69.93|68.13|68.04|66.81|67.88|68.63|68.84|68.92|70.89|70.68|70.82|69.85|69.9|70.13|70.44||70.73|69.4|68.23|69.23|69.56|70.17|69.5|69.5|68.96|68.8|68.45|69.65|69.46|69.39|69.27|68.96|68.25|67.11|67.46|66.55|68.02|67.85|67.71|66.55|68.26|67.42|67.95|66.54||66.31|66.46|65.03|64.41|65.38|64.7|64.72|65.44|65.13|65.56|66.87|68.29|67.48|67.31|67.7|67.5|67.04|65.18|67.01|67.65|68.29|68.6|69.3|70.17||71.36|71.17|72.33|73.02|73.17|72.57|72.29|71.58|72.34||71.49|71.6|71.91|71.64||69.48|68.87|68.77|70.01|69.76|70.05|70.32|70.79|67.62|68.03|67.45|67.31|67.16|66.72|67.37|67.48|66.99|65.78|66.49|66.27|65.85||65.9|65.53|65.69|65.93|65.99|65.27|65.71|62.25|63.72|63.17|62.92|63.52|63.88|64.05|63.63|63.97|63.06|62.7|61.94|63.69|63.3|64.06|61.84|62.71|64|65.6|66.37|66.15|65.69|64.89|64.93|63.27|62.53|62.06|60.69|61.23|61.23|61.04|63.29|63.59|65.3|65.8|67.64|68.07|68.9|69.75|70.19|71.22|71.56|71.52|70.74|70.29|69.87|69.8|68.68|67.73|67.23||68.41|68.85|69.93|70.16|69.72|69.93|69.56|69.92|69.54|69.01|69.04|68.6|69.16|68.82|69.76|70.53|69.95|70.28|70.5|69.79|69.24|70.34|71.54|71.04|71.96|72.96
00242|13794|/equities/edward-lifescience|SnP500/R1000GROWTH||90.99|92.85|93.78|93.48|91.84|92.32||91.08|91.23|90.25|92.37|93.34|91.56|91.08|90.17|90.9|88.84||88.52|86.87|87.29|87.67|87.77|87|86.1|88.14|87.68|87.07|87.41|87.86|86.89|87.89|87.03|87.04||87.98|87.46|90.21|90.34|89.78|89.14|90.11|90.16|86.46|84.7|86.72|87.42|85.09|85.84|85.09|85.25|85.06|84.3|84.67|85.95|86.43|88.01|88.61|87.75|86.96|85.94|86.45|87.24|90.05|89.2|90.28|91.41|91.51|93.05|92.34|92.7|91.2|93.02|94.31|94.25||95.56|95.15|93.42|93.16|93.79|94.68|93.04|94.31|92.85|92.31|93.36|92.93|90.91|90.83|92.14|93.81|88.33|86.1|87.02|85.22|84.87|86|86.51|86.15|87.74|87.62|86.65|86.9||86.1|86.04|86.04|86.26|87.12|85.01|85.8|86.61|88.25|86.06|86.09|78.71|78.47|73.9|74.57|73.24|73.55|72.54|74.83|75.16|74.31|74.44|73.82|73.99||74.03|75.14|76.12|75.83|75.67|72.85|73.52|73.13|75.57||76.25|76.71|76.21|76.28||75.83|74.95|74.12|75.31|74.88|76.9|77.76|75.22|72.18|70.31|69.18|68.26|69.49|68.85|69.18|68.36|67.71|67.43|67.1|67.16|67.9||67.06|66.96|67.19|66.9|67.47|67.01|65.79|64.6|64.21|64.65|66.24|66.53|67.1|67.07|65.53|63.83|63.72|62.36|61.71|62.78|68.34|70.49|69.05|69.48|69.08|69.71|70.33|71.27|70.78|69.92|71.14|72.91|72.9|73.7|72.2|71.27|69.6|69.18|69.28|69.96|70.11|70.37|69.46|69.66|70.18|71.95|73.02|72.94|73.2|74.02|73.17|73.37|74.87|74.07|76.09|76.96|75.97||76.38|76.47|77.82|77.83|76.03|76.17|75.01|75.9|75.97|76.33|76.58|76.83|78.79|79.86|80.53|79.41|78.28|77.97|78.59|79.84|79.55|80|80.38|82.05|82.07|83.74
00243|273|/equities/eli-lilly-and-co|SnP500/R1000GROWTH/R1000VALUE||948.4|934.14|939.78|932.5|918|914.57||898.1|906.71|914.37|905.38|909.04|901.26|904.61|890.11|883.88|885.99||891.46|885.01|878.45|883.33|867.3|865.82|865|849.99|837.29|831.76|832.59|831.26|820.34|815.06|811.53|807.85||807.43|808.45|802.91|803.17|783.18|770|771.12|787.02|763.98|757.7|760|771.55|775|777.77|766.68|734.97|755.91|776.75|781.1|737.2|733.51|724.87|732.2|745.69|731.33|726.31|745.95|750.77|746.74|750.77|751.64|759.59|761.98|757.24|777.29|784.21|768.08|775.99|763.96|760.55||777.96|778.18|774.9|773.14|770.61|770.26|772.86|772.78|762.66|754.17|760.73|757.84|754.95|734.37|762.14|780.16|779.77|777.59|792.28|782.12|753.68|757.64|765|771.92|769.54|769.64|745.91|755.66||782.06|757.78|757.31|742.97|737.26|740.16|735.68|725.38|705.03|706.2|667.65|660.43|645.61|644.98|645|639.25|627.62|633.7|629.68|630.88|628.58|623.35|628.91|634.57||642.92|635.72|630.19|625.48|626.03|618.55|614.5|617.7|592.2||582.92|580.85|581.51|570.67||570.39|572|570.21|579.81|579.76|572.04|573.67|597.5|584.76|584.04|598.05|588.27|589.25|588.15|585.68|584.04|591.04|591.86|591.6|591.53|601.1||595.09|592.6|597.6|591.71|588.75|588.54|610.82|612.71|597.71|591.32|619.13|599.93|595.19|567.81|580.29|554.46|553.93|565.71|560.23|568.1|586.46|592.43|576.65|584.64|590.8|607.24|608.31|616.64|609.2|610.5|605.28|579.31|571.76|565.22|541.48|531.46|525.19|538.29|537.13|544.45|549.76|550.01|552.29|550.54|550.13|569.64|574.96|571.28|575.66|591.61|598.88|599.3|595.56|586.46|573.23|559.95|558.19||557.11|554.2|547.99|553.9|553.92|553.65|548|553.36|553.66|550.05|546.43|537.66|546.24|546.62|538|528.28|521.34|526.23|521.6|454.08|449.49|449.16|454.48|453.09|454.55|458.48
00244|7931|/equities/emerson-elec|SnP500/R1000VALUE||114.59|114.15|111.5|109.59|109.97|109.46||109.56|109.27|108.05|110.16|108.29|106.12|107.87|109.32|108.41|108.14||108.68|107.37|106.46|108.53|108.5|107.61|108.73|107.98|105.97|108.28|106.87|109.03|112.16|110.9|110.92|112.05||113.42|112.49|114.68|113.7|113.7|112.88|112.82|114.82|114.35|114.82|115.55|115.59|112.65|107.4|106.24|106.54|106.41|106.45|107.78|109.76|109.89|109.6|109.62|109.77|108.63|108.58|109.31|109.81|111.49|111.76|112.65|113.52|114.08|114.25|114.67|114.54|113.04|113.54|113.27|113.54||113.42|113.45|111.95|111.73|112.45|112.6|112.02|111.29|111.06|110.59|110.41|110.35|110.6|109.65|110.15|110.28|109.8|109.02|109.51|108.14|106.85|105.56|106.13|106.19|105.91|105.29|104.96|104.8||106.15|105.71|106.24|104.68|104.28|103.2|102.38|104.09|94.26|93.4|93.98|93.76|91.73|94.75|95.01|95.06|96.24|94.39|95.78|96.14|94.91|93.68|92.42|93.26||94.87|94.8|94.77|94.62|95.77|95.47|95.1|94.68|95.88||97.33|97.09|97.6|97.52||96.44|95.71|94.66|95.74|96.05|95.65|96.54|92.23|90.44|89.72|89.55|88.72|87.7|88.35|88.91|90.12|88.9|88.31|87.9|87.99|88.51||88.84|88.6|88.79|89.27|87.5|88.37|88.55|86.6|86.5|85.2|84.75|84.94|91.74|91.97|91.16|89.61|88.97|88.45|88.03|88.6|88.83|90.74|90.16|91.47|93.14|93.7|95.97|96.35|94.76|96.05|97.09|96.37|95.87|95.04|93.59|94.66|94.85|95.71|96.57|97.01|96.86|95.6|98.1|97.1|96.49|98.01|98.82|99.61|98.86|98.6|97.68|99.92|100.12|98.95|99.4|98.67|97.88||98.92|98.25|98.29|98.65|98.12|97.64|95.75|96.63|96.08|95.06|95.79|95.73|96.01|95.47|95.9|95.74|95.51|96.04|96.5|97.22|95.55|95.89|95.14|91.63|91.35|90.97
00245|8015|/equities/entergy-corp|SnP500/R1000VALUE||109.17|108.49|105.92|104.95|104.75|105.37||105.55|105.89|105.74|107|106.76|106.4|106.65|107.73|105.81|106.29||106.05|106.37|107.02|107.1|107.36|108.16|108.06|108.47|109.85|110.88|111.59|111.78|112.49|107.78|106.71|107.54||109.14|109.4|112.7|114.22|112.8|113.03|113.37|112.59|111.3|111.85|111.99|111.48|110.83|110.58|109.02|108.08|107.16|106.98|106.67|107.17|106.5|107.53|106.46|107.18|107.45|106.77|103.75|103.19|100.61|102.29|102.91|103.83|104.56|106.32|105.76|104.23|104.32|104.4|105.27|104.74||105.68|104.88|102.35|103.09|103.17|103.37|103.02|103.24|102.61|101.96|102.49|102.99|102.77|103.36|103.35|102.84|102.7|102.04|102.02|100.47|101.57|100.57|100.77|99.95|102.5|101.52|101.26|100.01||100.15|100|98.08|98.25|99.05|97.95|97.4|98.76|99.45|99.6|100.59|101.99|99.76|100.25|99.74|99.31|99.08|97.2|98.33|98.34|99.08|98.86|100.71|102.96||103.13|102.47|104.54|104.37|104.68|103.94|103.04|103.07|102.64||101.19|100.91|100.31|100.35||100.22|99.73|99.63|101.55|101.53|100.88|103.27|105.4|101.59|102.11|102.01|101.89|101.55|100.42|101.39|102.03|101.41|100.59|101.65|101.63|101.1||101.19|100.6|98.96|99.11|98.85|98.32|98.35|95.08|96.61|96.83|97|97.65|98.07|98.18|98.65|97.74|95.59|94.77|91.38|93.2|92.56|92.4|90.92|93.08|93.37|94.73|94.77|95.2|93.55|93.59|94.96|93.61|93.02|91.99|91.76|91.02|90.09|88.87|92.5|92.29|93.25|93.2|96.16|96.55|96.96|98.21|98.46|98.78|98.4|98.75|97.09|95.74|95.33|95.27|94.35|93.85|92.67||94.34|95.25|96.72|97.98|95.28|94.8|94.8|95.5|94.73|95.08|95.58|95.05|95.58|94.62|96.33|96.31|96.16|96.9|97.38|97.23|97.64|98.28|101.4|101.17|102.7|103.27
00246|8342|/equities/eog-resources|SnP500/R1000GROWTH/R1000VALUE||128.95|128.17|126.22|125.67|125.63|124.94||126.77|126.65|126.54|125.87|124.55|124.58|125.55|125.3|122.05|121.99||119.5|119.08|118.24|119.1|120.93|122.03|121.59|120.19|121.21|120.31|119.8|119.64|124.55|122.25|121.92|125.85||123.27|124.03|126.05|128.9|129.86|129.94|127.92|129.09|129.43|129.4|130.1|130.56|129.83|130.26|130.48|130.02|131.8|129.95|132.13|136.25|135.7|135.36|135.6|134.8|133.9|133.17|131.76|132.4|132.96|132.39|135.29|137.27|137.95|137.06|135.45|135.94|134.03|133.78|132.24|129.76||127.84|126.39|125.78|127.25|124.84|126.08|125.7|124.64|123.57|122.79|123.79|122.57|120.84|120.82|118.72|117.85|116.49|116.2|115.83|116.1|114.46|114.17|113.94|112.05|111.86|116.4|116.36|113.13||113.56|114.25|111.01|111.03|112.85|111.05|113.06|112.52|111.88|109.65|110.85|112.6|113.79|116.78|114.96|115.54|114.85|112.09|110.37|110.64|110.17|110.09|110.63|112.14||116.05|114.98|114.99|116.07|117.77|120.38|121.02|124.98|121.6||120.95|121.33|124.27|124.3||122.27|121.08|121.43|122.53|121.62|120.11|120.6|116.98|116.1803|117.6909|117.454|116.8517|118.234|120.4061|121.4428|122.0352|121.5119|121.6798|122.0747|121.4428|121.9365||121.6107|122.677|123.6446|122.4302|119.1719|121.5119|123.536|121.5021|121.1466|119.7643|119.6755|121.0874|124.8195|126.5375|127.0213|122.6474|124.6517|123.8618|124.395|126.3203|128.0876|128.295|129.9734|131.5433|134.5053|134.0413|132.5998|132.3332|132.1456|127.3274|125.7575|125.1059|125.6291|119.1522|116.9603|117.8489|122.6671|122.0945|125.1552|127.8309|128.1666|125.2737|124.0593|121.0676|121.038|123.9112|127.3669|130.2104|130.5066|132.9552|131.2274|132.3924|128.522|131.0496|129.8846|131.4347|131.7013||129.3218|126.9917|126.1524|126.2314|125.8069|125.4712|124.0889|127.2583|127.6038|128.7195|128.9762|128.0876|126.9719|127.5051|129.8155|130.6547|129.3909|129.1539|126.7745|126.0142|128.1567|130.0228|128.3937|130.082|130.8522|129.0453
00247|13841|/equities/eqt-corporation|SnP500/R1000VALUE||37.21|37.19|36.64|36.54|36.38|36.32||37.04|36.96|36.69|36.98|37.28|37.76|38.55|38.52|36.97|37.76||38.2|38.57|39.34|40.3|40.77|41.17|41.13|40.54|40.66|40.94|40.62|40.98|41.09|41.2|40.69|41.24||40.15|39.91|41.21|41.19|41.92|41.17|40.51|40.93|40.71|39.79|38.93|40.02|39.91|40.51|41.04|40.27|39.48|38.66|40.09|41.05|40.61|40.41|39.43|37.98|37.97|36.65|36.22|36.04|36.2|36.52|37.25|37.49|37.71|37.95|36.84|36.48|36.76|37.19|36.87|37.11||37.07|36.07|34.95|34.82|34.36|34.36|33.82|33.56|33.4|33.43|33.78|34.01|34.52|34.61|37.52|37.26|37.59|37.99|37.54|37.01|37.15|36.58|36.52|36.74|37.01|37.32|37.3|33.73||34.7|34.49|32.96|34.1|34.93|34.33|34.75|34.23|34.23|34.18|35.04|35.06|35.4|36.15|35.82|35.88|36.06|35.66|35.26|35.38|35.33|35.21|35.96|36.3||37.82|37.05|37.71|38.07|38.21|38.71|38.2|38.73|38.92||38.66|39.02|39.18|39.21||38.99|39.02|38|38.84|38.91|38.44|38.82|37.26|36.01|36.89|37.13|36.99|36.87|38.36|38.97|40.24|39.96|39.75|39.85|40.23|40.85||40.32|40.02|40.09|40.37|40.05|41.33|39.9|39.8|39.13|39.41|39.89|40.76|42.51|44.72|44.35|42.72|42.38|41.18|41.95|42.81|42.02|42.53|42.27|42.35|43.09|43.68|44.26|43.5|43.37|43.41|43.55|44.09|44.35|42.79|41.09|39.65|39.62|39.09|40.58|40.44|39.61|38.96|38.92|38.45|38.74|40|40.99|41.19|41.53|42.59|42.95|43.77|42.21|42.48|41.76|42.33|43.21||44.22|43.22|42.99|42.74|42.35|42.04|41.7|41.75|43.4|44.57|43.47|42.91|41.98|42.2|42.9|43.05|42.79|44.05|42.91|42.15|41.8|41.73|40.86|41.67|42.18|42.28
00248|8007|/equities/equifax-inc|SnP500/R1000GROWTH/R1000VALUE||257.97|252.89|239.86|240.26|241.3|242.24||240.41|239.96|236.42|242.46|239.81|236.75|237.48|240.33|239.74|239.77||241.8|239.05|241.61|245.2|243.72|230.45|232.75|233.28|239.02|241.3|234.62|231.14|231.39|229.59|230.86|236.63||240.02|237.16|242.11|238.05|251.69|248.75|249.94|251.3|247.37|244.73|241.59|239.22|234.3|236.74|231.34|227.05|224.5|220.67|220.19|225.52|223.42|226.28|225.71|224.46|218.93|216.2|217.51|237.68|238.57|242.92|246.99|249.22|248.49|262.74|259.03|256.15|252.04|255.89|255.7|260.73||267.52|262.4|260.47|261.06|264.16|265.98|264.69|259.84|255.07|252.94|256.71|261.78|268.19|263.15|270|270.95|264.5|260.69|269.17|270.98|273.59|267.31|268.33|265.25|265.98|265.18|257.03|257.85||258.08|260.52|250.34|247.94|255.78|249.18|252.06|241.86|243.28|244.84|249.9|250.33|244.34|248.21|250.11|246.12|248.43|247.42|249.11|248.49|245.34|245.32|244.26|246.45||243.76|242.83|244.83|243.27|246.37|237.02|234.09|233.03|239.87||247.29|249.61|250.41|247.57||243.88|242.21|237.78|246.44|249.25|244.6|246.69|241.94|234.53|232.09|228.38|224.25|224.56|223.58|225.14|222.12|217.71|216.6|213.03|211.61|210.74||210.54|209.59|209.53|205.21|200.38|198.6|196.43|184.02|184.91|184.37|184.46|183.76|180.79|181.82|177.91|167.7|169.57|164.02|162.68|166.18|164.17|169.7|179.04|176.37|178.98|175.16|180.86|180.02|178.42|181.08|186.6|187.26|185.5|182.22|180.77|180.01|178.63|178.93|183.18|183|180.72|180.36|184.11|185.56|186.08|194.35|196.5|194.95|196.86|199.7|197.24|197.51|198.01|196.56|201.48|204.19|204.06||206.83|206.7|207.51|205.42|199.88|197.98|196.44|196.23|191.91|191.71|192.16|190.83|193.35|193.43|196.72|197.31|198.31|198.29|199.17|198.05|197.71|197.11|201.7|202.21|204.08|202.77
00249|13067|/equities/equinix,-inc.|SnP500/R1000GROWTH/R1000VALUE||804.84|797.8|775.96|766.83|756.92|754.49||749|756.38|759.68|756.6|751.96|741.87|742.86|752.2|765|763.6||773.84|762.38|766.26|766.6|761.45|760.28|762.53|753.39|762.83|758.61|764.68|751.46|762.98|760.63|760.02|768.71||766.12|767.53|781.46|792.24|795.28|799.83|799.5|809.68|789.82|776.89|757.68|772.43|692.71|711.87|693.73|700.18|698.7|695.33|711.11|726.34|731.61|738.35|756.84|761.9|754.74|748|739.85|734.56|742.14|744.11|764.05|773.82|775.97|801.24|788.19|784.41|781.04|788.91|792.67|800.05||825.33|815.31|800.07|792.52|800.97|811.64|824.88|844.58|860.65|850.39|864.72|867.23|892.81|893.56|910.1|906.06|906.64|895.55|913.66|900.53|888.82|891.87|873.05|877.62|882.29|880.82|864.73|854.74||856.23|874.97|832.81|832.68|849.98|855.76|855.33|846.73|838.01|836.41|843.47|846.33|829.77|841.58|831.76|810.98|815.31|795.22|799|802.27|802.69|793.74|798.86|819.12||815.02|801.04|804.39|798.69|803.26|788.39|794.88|796.5|810.48||805.39|814.09|806.87|804.14||799.68|801.6|794.43|809.49|805.74|803.73|805.29|809.61|802.86|797.18|801.77|810.11|808.3|821.48|822.33|824.42|815.01|808.31|796.92|796.42|795||794.35|788.32|784.34|774.64|780.37|781|786.03|762.54|767.27|757.01|759.94|758|761.72|770.76|763.19|739.13|729.64|715.33|710.39|719.51|682.24|704.15|699.45|705.62|703.81|732.93|742.92|751.41|742.64|743.33|754.46|738.79|731.39|723.66|720.99|715.93|701.18|712.68|726.26|720.97|707.1|711.03|733.35|731.91|733.51|757.71|756.24|769.47|776.22|782.17|768.93|773.1|774.62|771.44|775.55|767.91|768.56||777.52|781.38|792.54|790.59|778.49|770.92|765.16|760.19|752.86|745.74|749.77|753.84|753.75|760.19|770.18|774.17|774.09|774.49|774.49|774.27|757.88|759.42|805.63|805.16|809.92|797.36
00250|8260|/equities/eq-resident|SnP500/R1000VALUE||67.19|67.7|67.84|67.95|67.99|67.87||67.49|68.2|68.14|69.34|68.31|68.02|68.59|69.19|68.31|67.85||67.82|67.01|66.71|65.96|65.79|65.55|66.05|65.07|65.27|65.74|65.61|65.42|65.03|63.9|63.38|64.66||65.7|65.38|66.26|66.8|66.47|67.13|67.09|67.57|67.39|66.75|66.8|67.04|66.1|66.7|66.72|65.91|65.56|64.04|64.4|65.3|65.14|64.88|64.61|63.09|62.54|61.54|60.99|60.41|59.68|60.66|61.69|62.79|62.96|64.47|63.8|61.79|61.26|61.42|60.84|61.45||63.11|62.57|61.26|61.53|62.17|63.45|62.68|62.22|62.38|63.03|62.37|63.3|62.33|62.86|63.41|62.93|62.61|62.28|62.86|60.74|60.21|59.72|59.47|58.82|60.2|60.44|61.23|60.12||60.03|60.35|58.65|58.13|59.2|58.86|59.2|58.82|59.18|58.51|60.17|60.96|60.19|59.3|59.48|59.16|58.86|58.76|59.53|60.3|60.56|59.72|60.2|61.44||62.16|61.79|61.71|61.53|61.73|60.7|60.75|60.66|62.15||61.16|62.5|61.87|61.41||61.14|60.82|60.72|61.48|61.58|61.31|62.31|60.95|58.18|58.17|58.82|58.7|58.27|58.25|58.69|58.54|56.84|56.58|56.99|56.51|56.83||56.49|56.14|56.09|55.43|55.44|55.92|56.44|54.18|54.54|53.71|54.73|53.86|54.59|55.72|54.19|53.19|55.33|54.46|54.23|55.87|55.75|57.08|56.34|57.48|58.49|59|60.16|60.09|59.89|60.29|60.74|59.77|60.03|59.3|58.47|58.05|57.19|57.87|58.71|58.77|58.44|58.63|59.3|60.13|61.01|62.42|62.06|62.23|63.16|63.21|62.5|63.14|62.58|62.65|63.6|63.61|63.8||64|64.83|65.5|65.15|64.57|64.32|64.1|64.17|63.22|63.01|63.85|63.76|63.85|64.01|64.83|66.42|65.56|65.61|65.57|66.13|65.4|65.44|65.82|65.74|65.94|64.81
00251|20488|/equities/essex-property-trust-inc|SnP500/R1000VALUE||274.33|278.41|276.38|275.97|273.1|272.24||269.6|272.99|272.82|272.2|273.38|273.23|275.62|279.19|278.22|280.08||284.59|281.29|278.5|275.2|271.44|265.64|269.37|268.07|268.32|268.08|263.81|260.63|259.79|255.6|252.91|255.25||259.4|257.97|262.94|264.16|263.41|266.29|264.71|267.84|264.97|260.56|258.95|259.58|254.5|257.67|255.49|250.31|249.8|245.47|246.25|248.02|246.92|247.21|247.74|242.15|239.89|235.17|233.97|232.65|232.7|235.59|239.29|244.25|244.01|249.59|243.5|237.68|235.98|237.5|235.5|239.67||244.81|241.41|237.73|239.53|241.99|244.01|240.7|236.13|237.6|239.07|237.13|242.34|240.63|242.97|245.44|242.5|242.7|242.8|243.58|234.37|231.4|229.63|227.73|225.79|229.34|229.95|235.23|232.95||235.37|234.62|227.26|225.59|230.78|229.8|229.34|229.02|232.97|230.34|236.02|237.6|233.27|234.47|236.9|236.41|233.92|234.66|238.76|242.22|240.85|238.85|241.69|248.77||249.08|248.08|247.88|247.88|248.33|243.58|243.8|242.74|249.87||247.94|252.75|249.23|247.12||244.37|242.12|240.43|245.84|246.16|244.95|248.5|238.39|227.61|227.07|226.11|224.85|223.68|221.51|222.77|220.66|213.46|212.23|212.5|212.18|214.72||212.85|212.66|213.05|211.02|211.57|213.58|216.13|205.66|210.65|207.57|210.88|209.39|212.26|217.26|211.76|207.87|213.92|210.04|206.58|208.54|210.26|214.7|209.32|211.67|214.3|215.62|219.09|219.5|219.46|220.48|222.3|217.25|218.8|215.93|212.36|209.91|207.34|208.85|212.09|210.75|210.74|213.67|216.31|215.64|219.08|223.87|222.08|223.85|225.22|225.1|223|225.66|224.07|225.29|231.24|236.41|235.79||237.52|238.39|240.16|239.01|238|237.24|237.57|238.1|234.05|233.15|236.31|236.45|238.02|238.17|239.95|245.53|242.84|241.32|242.55|245.34|243.92|244.17|244.62|244.04|243.55|237.31
00252|7929|/equities/estee-lauder|SnP500/R1000GROWTH||103.36|101.61|102.21|104.21|106.5|106.35||106.44|105.87|105.38|106.4|110.86|113.22|113.88|115.13|113.85|112.7||110.79|114.88|113.9|114.09|114.02|117.6|118.81|120.47|123.51|122.96|123.54|124.22|123.36|121.39|121.55|126.06||126.06|126.13|130.77|132.72|131.14|134.75|138.24|136|134.06|134.71|132|131.66|129.53|129.49|130.08|132.94|134.94|127.37|146.71|146.79|147.45|144.99|147.36|148.98|147.42|144.41|144.81|138.04|136.93|137.24|138.8|145.43|144.87|148.55|145.43|144.43|144.31|146.48|152.77|152.03||154.15|145.04|139.31|139.17|143.18|146.25|146.76|146.19|147.82|149.75|152.84|157.94|152.08|153.92|149.5|148.17|145.41|147.32|147.78|148.83|148.58|147.38|148.51|145.02|149.99|148.67|147.48|145.11||146.37|145.32|142.65|142.16|145.91|143.34|140.77|141.93|146.21|150.28|134.12|134.7|131.99|134.18|135.51|130.8|128.66|126.16|128.15|125.2|125.83|127.66|126.28|129.76||134.81|138.49|135.67|139.27|139.03|137.3|138.72|138.66|145.45||146.25|147.55|145.72|145.01||144.43|145.46|143.61|149.02|142.88|143.64|146.06|143.03|136.59|134.8|133.73|135.84|133.36|132.17|138.95|131.94|127.69|125.6|126.03|122.73|123.91||122.63|120.15|122.45|123.81|122.62|126.07|122.82|113.73|114.75|115.32|116.6|115.53|112.67|110.96|114.38|104.51|128.87|127.97|124.53|134.23|134.55|138.02|136.97|137.3|138.81|138.63|142.67|140.21|137.68|139.62|140.43|140.67|141.91|145.26|141.39|142.38|141.06|143.4|144.55|141.95|140.04|139.62|145.49|147.62|146.1|150.84|152.01|154.2|155.7|154.24|152.39|151.3|153.3|154|155.4|156.58|161.07||161.7|160.53|163.57|159.27|156.39|153.2|150.73|152.87|149.59|150.9|156.69|162.06|162.13|163.52|167.17|167.63|169.94|166.19|168.14|170.15|170.66|171.84|172.5|175.03|180|180.44
00253|20717|/equities/everest-re-group-ltd|SnP500/R1000GROWTH/R1000VALUE||381.64|379.81|378.15|372.8|373.04|362.85||364.77|369.67|378.62|381.02|380.5|376.19|381.66|382.01|377.19|380.28||377.25|376.39|367.56|374.43|373.71|379.1|381.61|382.81|379.66|380.57|384.71|386.76|390.93|388.53|382.69|388.46||391.78|387.38|399.53|394.16|389.8|392.92|388.27|375.11|378.76|381.18|382.93|380.53|380.97|378.64|379|369.65|372.07|369.9|366.41|369.11|364.7|365.76|365.74|368.67|372.84|370.26|360.21|357.14|359.92|359.53|361.81|366.15|371.64|371.5|381.11|379.86|379.46|387.62|391.87|398.04||397.5|395.79|388.31|391.9|384.17|384.43|390.72|387.4|388.11|392.87|388.31|386.04|383.57|379.67|367.7|367.5|370.18|366.93|367.5|369.92|368.88|370.35|367.71|367|370.88|370.45|361.9|368.11||367.87|374.38|371.04|368.16|360.93|353.76|354.56|383.94|380.63|381.81|381.34|378.41|384.97|379.73|377.51|379.75|376.56|375.01|374.99|374.7|373.84|368.92|365.2|369.23||370.43|374.37|370.5|368.51|372.5|371.41|367.69|363.95|361.65||353.58|352.61|350.69|351.28||353.64|357.63|356.79|364.99|363.8|356.08|360.78|386.83|396.13|390.73|384.78|383.36|390.37|397.19|399.06|407.63|410.55|402.34|406.25|414.59|414.25||408.01|406.99|399.7|396.3|399.31|390.02|393.16|385.85|384.68|380.17|381.27|383.99|382.77|385.41|382.04|402.39|395.62|392.64|385.58|383.22|396.69|397.1|389.03|396.02|401.85|406.25|408.04|405.28|398.38|393.88|392.5|385.31|390.08|391.78|387.08|385.29|372.19|375.62|371.67|381.49|381.72|386.07|388.69|391.8|392.47|391.99|388.63|384.37|379.21|380.17|375.16|376.29|377.85|370.7|367.22|366.31|361.66||364.8|360.68|362.7|359.85|351.75|352.88|358.08|352.61|346.8|348.6|348.4|347.19|354.91|354.88|355.76|356.02|358.6|359|346.06|358.67|355.3|362.3|359.55|359.23|360.51|359.15
00254|13856|/equities/northeast-utilities|SnP500/R1000VALUE||60.34|59.4|58.09|57.84|57.31|57.27||57.31|56.52|56.56|56.71|57.19|56.97|57.09|58|57.18|57.99||58|57.65|59.01|58.71|58.94|59.09|59.04|58.58|58.83|59.52|60.82|59.68|59.23|57.57|56.77|56.81||57.53|57.53|59.81|61.22|60.78|60.96|61.46|60.53|60.9|61.28|61.92|61.76|61.04|61.17|59.71|60.01|60.75|61.62|60.62|60.46|59.46|60.52|60.84|60.35|60.3|59.69|58.99|58.51|57.2|58.24|58.79|59.15|59.07|59.96|59.47|58.51|58.92|58.43|59.27|58.88||59.77|58.98|56.29|57.52|57.89|57.89|59.21|58.8|58.96|58.92|59.06|59.14|59.81|60.65|60.08|59.42|58.5|58.14|58.91|58.41|58.7|58.61|59.27|57.64|58.87|58.11|58.42|57.52||58.87|58.62|57.06|54.5|55.47|54.98|54.07|53.79|53.74|53.69|55.2|55.96|54.22|54.81|55.16|55.12|54.86|53.16|52.88|52.78|53.41|54|54.76|56.24||56.88|57.12|58.36|58|62.87|62.07|62.89|64.29|63.74||61.72|61.96|61.36|61.44||61.08|60.91|60.53|61.6|61.98|61.82|63.53|63.09|60.21|60.79|59.65|60.37|60.6|60.19|60.69|60.78|59.41|59.71|59.93|59.04|59.26||59.53|58.82|58.3|58.51|57.48|57.25|56.23|53.03|53.8|54.24|55.69|56.35|56.56|55.43|54.28|53.09|53.79|53.39|53.16|54.16|54.22|54.03|52.46|53.5|53.9|54.49|55.46|56.2|55.03|54.56|58.97|58.28|57.24|55.81|55.21|56.11|56.05|55.73|58.15|57.36|58.77|59.71|61.81|62.58|64.01|63.96|63.79|64.29|64.21|64.44|63.35|62.39|62.36|62.08|61.35|60.98|61.38||63.05|63.82|64.42|65.33|65.17|65.17|63.97|64.13|63.87|63.85|64.47|64.38|64.42|64.26|66.34|67.04|66.34|67.29|66.94|67.08|67.24|68.12|69.8|70.35|72.33|72.1
00255|6449|/equities/expedia|SnP500/R1000GROWTH||131.69|128.72|129.53|128.56|125.5|123.61||124.25|122.86|122.5|125.99|124.66|127.36|129.76|128.16|127.72|125.48||124.54|124.07|124.61|123.42|124.56|122.79|123.38|123.06|120.31|115.36|114.49|114.06|112.86|109.48|110.28|110.11||110.31|110.49|112.07|111.71|114.32|114.01|113.45|112.45|113.48|112.67|112.84|112.53|111.54|112.91|116.02|115.33|136.09|133.14|134.63|136.66|135.7|136.25|135.8|135.02|131.59|129|128.3|128.73|128.94|128.65|130.46|133.22|131.4|133.27|132.16|131.79|130.7|130.56|131.69|133.22||137.75|138.99|136.62|137.31|136.84|136.39|138.1|135.56|133.21|133.47|135.74|135.32|136.62|136.93|135.78|133.43|132.5|134.03|135.52|136.84|136.82|135.53|136.24|134.95|136.3|139.1|134.64|135.99||135.25|138.53|134.82|134.84|133.6|131.11|159.47|154.38|153.7|151.71|151.05|151.52|148.33|151.72|153.98|151.93|152.3|148.57|148.5|145.66|148.57|148.96|147.3|148.65||148.61|151.2|151.85|152.73|149.68|146.32|144.82|144.99|148.76||151.79|153.28|153.25|153.14||155.31|154.52|148.46|151.52|148.47|145.99|146.83|144.9|144.88|148.34|145.5|143.65|139|138.4|139.82|139.31|136.18|135.75|135.42|135.9|136.42||136.89|135.47|134.9|136.38|129.82|130.33|122.63|118.48|118.68|113.67|116.56|118.05|111.59|112.71|94.84|93.27|95.29|94.95|93.08|95.04|95.97|97.29|95.23|93.65|95.66|98.91|101.55|99.67|99.16|102.62|103.61|101.49|99.67|100.48|99.9|100.18|98.77|102.05|103.07|102.58|100.25|99.39|100.69|100.87|101.96|104.29|104.58|105.74|106.91|106.93|106.82|109.65|108.49|109.8|105.76|108.41|110.22||109.57|108.39|108.86|109.95|108.17|106.94|105.96|107.59|108.59|108.07|107.21|105.63|107.14|107.43|111.93|111.54|111.67|109.81|109.84|107.49|103.19|98.67|118|120.74|122.53|120.09
00256|6468|/equities/expeditors-intl-wash-inc|SnP500/R1000GROWTH/R1000VALUE||119.89|122.78|120.57|118.65|119.91|123.45||123.85|121.22|120.87|124.79|125.99|127.26|126.6|126.98|126.42|126.25||124.53|123.73|123.39|124.29|125.29|124.41|126.81|125.47|125.52|126.3|122.34|121.21|120.9|120.22|117.82|119.19||117.96|116.69|117.2|117.72|118.41|117.9|117.64|117.81|117.52|117.61|118.33|117.03|116.83|114.9|115.64|114.96|113.91|111.99|111.31|113.79|113.3|113.15|112.87|113.07|114.09|114.61|114.76|114.34|115.67|116.71|117.65|118.76|118.32|121|118.29|117.35|116.15|117.7|117.6|119.07||121.57|121.24|119.94|120.06|121.69|121.54|119.57|117.68|117.23|119.86|118.89|121.41|121.52|120.73|121.26|122.06|121.01|119.14|119.96|120.64|119.6|118.77|118.73|119.3|120.15|120.9|117.9|115.57||124.16|125.92|125.74|125.26|126.55|127.36|127.18|127.61|126.01|124.57|124.33|123.69|126.33|128.49|128.19|129.93|129.98|127.18|128.5|128.67|127.43|128.64|126.56|127.19||126.66|125.42|125.08|122.85|126.27|128.52|127.25|127.28|127.08||127.2|127.58|127.88|128.31||128.91|126.67|125.43|126.49|126.52|124.45|123.52|122.29|120.52|120.38|120.37|120.1|120.62|121.04|121.81|120.09|120.34|119.52|119.57|118.57|118.13||118.05|117.87|117.53|118.98|117.81|118.4|118.36|113.87|115.35|113.73|113.21|110.4|111.49|112.95|112.81|109.92|109.25|108.98|107.75|108.5|108.88|112.18|113.7|115.2|114.78|117.18|120.41|118.94|116.45|116.76|117|117.71|116.81|114.6|114.21|115.34|113.91|114.73|114.63|114.4|113.66|114|115.87|113.91|113|114.84|117.37|117.75|118.44|118.34|118.28|116.44|116.22|114.73|115.5|115.59|115.56||116.37|116.71|117.78|117.06|115.01|114.32|113.98|114.7|114.52|114.6|115.83|113.93|114.12|115.18|116.94|116.97|117.97|117.37|119.32|124.81|123.76|124.43|124.43|125.47|127.3|127.24
00257|39166|/equities/extra-space-storage|SnP500/R1000GROWTH/R1000VALUE||161.92|158.91|153.72|153.53|154.57|154.36||154.2|153.72|151.92|155.41|155.74|156.99|157.2|159.33|158.93|158||159.28|154.91|156.57|158.53|154.77|151.29|149.79|148.1|148.48|148.46|148.06|144.95|144.77|141.68|138.4|142.36||142.58|142.63|146.37|146.08|150.29|151.89|151.35|152.08|148.59|147.89|146.67|146.22|140.95|143.29|142.68|141.87|139.79|138.7|134.28|137.38|133.47|133.83|134.64|133.28|132.74|132.46|134.2|136.1|135.81|137.73|140.69|143.2|142.5|152.39|149.07|146.32|144.52|145.06|145.49|146.74||147|146.75|140.46|140.5|141.36|142.35|140.5|138.4|138.07|139.33|142.31|147.84|150.6|149.41|150.6|146.46|144.03|142.58|147.48|143.36|140.97|138.29|140.22|139.2|140.06|141.39|143.11|141.42||141.57|141.77|139.6|138.55|142.02|143.38|143.47|142.41|142.73|139.68|143.53|146.07|144.44|145.56|148.05|147.47|148.83|146.91|147.24|148.69|146.76|146.44|148.17|150.45||152.32|150.74|156.84|158.03|159.84|158.08|156.95|158.8|164.4||160.33|162.16|161.09|159.45||156.54|156.1|152.21|153.59|151.61|153.73|154.71|146|139.04|138.12|138.68|137.11|136.62|136.17|137.07|134.37|130.17|129.53|127.29|126.73|127.12||126.82|128|129.48|128.26|130.1|130|129.55|117.58|119.11|118.1|118.53|107.2|105.82|106.97|105.37|103.33|103.59|103.93|104.39|105.22|103.08|106.47|108.13|109.59|112.5|116|118.79|119.49|118.07|120.11|122.25|121.23|120.67|118.52|116.57|116.37|116.79|119.27|121.58|120.82|120.51|120.77|122.44|124.06|122.59|127.54|127.69|126.6|128.06|126.21|124.65|126.8|126.79|126.39|127.24|126.56|127.7||128.83|128.68|130.63|130.58|128.53|127.93|127.46|127.51|126.5|127.33|126.86|126.44|128.04|128.94|130.17|131.01|129.88|130.12|128.75|131.1|125.7|139.45|136.85|137.56|139.57|140.84
00258|7888|/equities/exxon-mobil|SnP500/R1000VALUE||113.27|113.25|111.92|110.94|112.18|113.37||114.76|114.18|114.96|115.12|114.9|114.41|114.37|114.05|110.76|111.74||109.38|108.36|109.11|110.04|110.93|112.17|113.08|112.75|113.97|113.12|112.67|114.45|117.26|113.99|113.63|114.88||113.42|113.51|115.48|117.85|118.67|119.64|117.87|118.58|117.67|117.91|117.96|118.44|116.15|116.17|116.75|116|116.24|116.03|118.27|119.64|117.96|121.33|121.05|121.03|120.56|119.88|118.52|118.63|118.69|119.68|120.37|121.79|122.2|121.18|120.55|121.37|119.72|119.3|119.28|116.99||116.24|114.97|113.79|114.65|113.49|113.49|112.99|113.09|112.3|111.27|111.47|109.53|108.32|109.02|108.38|107.37|106.77|105.64|104.36|105.84|104.52|104.32|104.03|104.25|103.84|104.76|104.85|102.75||103.73|103.73|100.84|101.34|103.17|101.77|103.97|102.22|102.25|101.55|101.97|102.39|102.81|104.85|103.13|103|102.13|99.6|97.91|96.82|96.95|96.8|96.98|97.69||99.95|98.67|98.69|99.67|100.92|102.63|102.32|103.22|102.36||99.98|100.19|101.66|102.14||101.91|101.73|101.27|102.99|101.65|100.9|101.58|98.92|98.05|99.62|99.55|98.42|99.11|100.44|102.43|102.99|102.74|102.34|103.9|103.96|104.57||104.01|104.46|104.5|104.96|102.46|103.66|104.29|104.84|103.75|102.96|102.93|104.21|105.87|107.78|109.11|105.64|105.85|105.88|105.55|107.6|108.59|108.39|109.45|111.08|113.02|112.95|111.39|109.95|109.87|106.47|106.49|110.45|110.92|107.17|108.99|111.5|115.83|115.63|117.58|119.47|120.2|116.41|116.23|114.94|114.76|116.4|117.33|117.64|116.7|118.52|116.44|117.49|114.16|115.61|113.95|114.51|113.53||113.52|111.19|110.88|109.81|109.16|108.25|106.35|107.15|108.1|108.71|110.04|108.4|106.34|108.16|111.92|111.83|110.12|109.56|107.73|107.2|107.42|107.12|105.29|106.62|107.24|104.16
00259|13763|/equities/f5-networks-inc|SnP500/R1000VALUE||176.46|173.59|173.01|171.58|173.14|171.63||170.49|172.31|171.18|172.23|171.2|169.26|169.54|168.68|169.6|169.74||169.52|167.69|167.58|167.96|168.05|166.61|167.31|165.57|165.77|166.86|167.81|166.91|168.97|167.3|168.23|168.34||169.9|169.95|173.22|173.44|174.25|174.13|173.83|175.05|171.93|171.4|171.62|171.04|171.76|168.32|168.58|165.94|166.07|166.62|165.31|182.13|181.94|181.85|182.35|180.23|179.55|177.33|179.59|181.3|183.06|183.78|187.99|192.09|191.13|196.07|191.69|192.42|188.48|191.47|189.53|189.84||189.59|188.84|186.98|188.53|190.57|191.07|189.53|189.01|187.35|187.9|191.01|193.78|194.03|193.65|192.93|193.02|190.6|187.46|193.3|189.97|187.22|185.72|185.44|186.88|185.83|184.99|181.09|183.14||182.35|183.54|184.26|183|186.16|186.61|185.23|183.29|182.47|184.55|185.23|185.86|183.7|186.84|185.37|183.63|184.64|181.33|180.78|181.89|180.09|180.19|177.41|176.16||176.15|176.27|175.72|174.08|174.68|171.45|171.78|174.09|176.24||178.98|179.7|179.84|180.23||178.99|178.09|176.87|178.94|179.73|177.62|176.92|173.97|175.37|173.52|170.82|169.1|168.66|170.07|173.15|172.6|171.19|170.05|169|167.58|168.09||167.07|165.94|164.21|163.08|161.05|164.75|164.44|158.62|159.05|155.92|155.84|156.11|154.53|154.08|152.87|151.92|151.59|149.22|149.77|151.51|151.68|148.24|146.42|148.36|148.51|150.99|152.98|153.94|150.51|155.01|157.33|157.89|155.98|156.32|155.58|155.82|159.51|161.96|161.14|161.27|157.59|155.61|158.52|158.66|157.51|160.72|161.27|160.81|158.47|160.72|160.36|160.22|160.66|160.55|161.45|163.82|164.59||164.61|163.66|162.74|161.19|158.82|157.29|155.8|158.28|156.09|156.17|155.32|155.2|155.6|155.55|157.95|157.1|157.73|159.13|159.82|160.77|159.49|161.31|158.91|159.88|158.24|156.03
00260|20230|/equities/federal-realty-investment-trust|SnP500/R1000VALUE||106.31|104.93|102.61|100.59|100.59|100.8||100.65|101.12|100.42|100.97|100.33|99.16|99.3|101.08|100.25|101||100.99|100.48|101.19|101.78|100.85|99.86|100.56|101.01|102.04|101.73|101.58|101.29|100.95|98.84|97.7|97.97||98.06|98.65|101.09|101.29|101.01|102.33|101.63|102.99|102.47|102.46|101.72|102.55|102.11|103.09|102.12|102.01|104.91|104.28|104.17|103.29|102.19|102.57|103.6|102.87|101.14|99.77|98.53|97.04|96.43|98.05|99.74|99.75|99.65|102.9|101.04|99.69|99.35|100.16|99.8|100.74||102.12|101.54|98.79|99.03|99.53|102.22|101.1|99.67|99.79|99.12|99.34|101.19|101.13|102.76|102.17|101.99|101.81|101.68|101.7|99.92|100.85|98.67|97.91|97.4|98.28|99.1|99.4|99.41||100.42|102.21|100.89|101.05|100.71|101.14|102.06|100.84|101.66|99.8|101.97|103.24|101.73|103.6|103.69|103.6|103.67|101.23|101.88|100.8|100.62|99.08|100.24|101.9||102.9|101.98|103.25|102.4|102.33|101.97|101.81|101.61|104.47||103.05|105.33|104.81|104.61||104.01|104.45|103.24|104.4|104.36|105.12|107.05|103.74|99.33|99.32|99.12|99.01|99.05|99.77|99.9|97.91|95.59|94.32|94.04|93.7|92.11||92.09|91.82|92.38|92.54|92.54|94.29|94.72|91.15|92.56|91.53|93.38|93.05|94.17|95.5|93.45|91.7|91.19|87.74|86.65|88.03|85.71|87.64|85.84|87.29|87.63|88.87|90.68|89.6|88.36|89.27|91.01|89.21|88.05|86.92|87.84|87.77|86.67|88.53|90.63|91.18|90.4|90.41|92.35|92.9|94.05|97.58|96.37|96.64|98.82|99.72|97.54|98.24|97.32|97.61|97.54|97.24|96.54||98.06|97.94|98.74|98.26|97.92|97.56|97.61|98.08|96.17|95.83|96.42|96.05|97.52|99.25|100.83|102.21|102.75|102.99|102.08|103.93|103.42|102.63|100.74|101.23|101.52|100.93
00261|262|/equities/fedex-corp|SnP500/R1000GROWTH/R1000VALUE||299.02|299.54|293.27|292.73|295.53|294||293.71|298.22|298.68|299.84|295.47|296.19|256.38|256.51|253.66|252.52||248.09|250.06|246.43|248.6|248.6|252.43|253.72|247.73|250.27|248.05|245.95|248.62|253.96|249.58|245.11|248.02||247.59|249.29|252.07|252.33|254.71|257.25|258.78|259.32|259.04|266.89|265.73|262.06|258.01|259.47|260.29|260.65|262.03|260.73|261.78|265.86|265.84|265.52|266.07|271.75|270.15|266.99|263.37|263.07|264.94|266.74|267.8|272.18|270.3|276.37|275.57|273.52|275.51|278.49|275.29|280.13||289.74|287.88|288.99|282.57|284.32|264.85|259.99|256.62|253.18|253.29|255.53|255.22|254.22|252.7|247.68|250.24|248.4|248.72|246.77|246.6|248.97|244.37|241.4|241.12|243.46|244.16|241.41|239.54||237.59|236.52|236.83|236.39|244.44|242.62|241.75|242.13|241.32|238.31|242.36|241.95|241.29|243.77|248.03|251.55|253.13|249.73|250.85|250.69|246.53|244.07|243.29|245.04||248.57|250.85|250.81|247.25|248.59|246.81|245.29|247.64|252.24||252.97|253.58|250.94|251.99||248.03|247.36|246.25|280|281.92|281.29|279.46|273.83|273.01|271.38|272.21|267.63|267.21|266.08|265.6|264.42|258.83|253.93|253.41|253.6|257.61||256.46|255.86|255.54|255.95|254.94|257.42|254.18|245.39|246.03|241.19|245.37|244.2|245.33|247.14|247.25|243.23|240.1|236.82|228.84|227.93|235.21|241.68|237.97|240.62|243.29|243.61|248.03|247.56|242.84|252.04|255.46|256.79|255.72|257.9|259.16|260.05|260.19|265.11|264.92|266.44|262.71|261.39|266.43|261.09|261.85|250.52|249.99|249.3|254.08|257.03|252.16|251.47|254.7|253.31|256.16|257.47|256.62||260.97|261.02|263.89|260.58|258.35|258.73|258.78|260.45|258.98|259.94|262.65|264.91|265.07|265.55|266.94|265.77|266.53|265.48|268.26|264.36|263|263.52|265.45|268.16|269.95|268.85
00262|8042|/equities/fidelity-natl-in|SnP500/R1000VALUE||76.42|75.58|73.92|73.72|74.85|75.42||75.81|75.23|74.27|75.36|74.63|74.99|75.2|75.55|75.96|76.48||77.05|76.12|76.57|77.07|76.95|75.83|77.29|77.51|76.37|75.96|76.07|76.04|75.88|74.08|74.48|75.14||77.79|76.31|77.24|78.11|77.72|78.36|77.56|77.48|76.39|75.75|74.64|73.71|74.05|74.31|70.45|70.72|69.43|67.2|67.92|69.44|69.6|70.47|70.81|71.9|71.3|70.73|70|70.35|70.7|70.72|70.95|72.16|72.63|73.87|73.08|72.44|71.9|72.61|73.7|72.75||74.18|73.46|72.3|71.09|70.52|72.26|70.7|69.86|69.3|69.12|68.22|68.9|69.55|69.75|69.65|69.15|69.83|69.75|69.45|69.21|69.19|66.87|66.98|67.33|64.28|64.1|63.45|62.96||63.65|63.65|62.64|61.24|62.32|61.76|61.44|61.67|61.62|61.71|62.29|62.87|62.26|63.15|63.5|63.51|62.25|61.06|60.43|61.83|59.86|59.01|59.8|61.16||61.79|62.3|62.45|62.17|63.35|61.41|60.57|60.21|60.97||60.07|60.8|60.4|60.27||59.94|59.71|58.88|59.92|60.04|59.41|60.36|60|57.84|58.72|58.94|58.92|58.96|59.59|59.93|59.9|58.64|58.18|56.91|55.99|55.5||54.43|53.9|54.8|54.67|53.9|54.46|53.91|52.39|52.41|51.78|53|51.1|51.72|51.96|51.36|49.28|49.11|48.41|47.16|48.22|48.85|50.5|49.58|50.4|51.42|51.86|53.61|52.6|51.82|51.6|53.12|53.1|52.29|53.44|54.15|54.3|53.75|54.24|55.27|55.82|55.54|55.6|55.98|56.12|57.05|58.14|58.23|57.26|56.9|56.38|55.25|55.72|55.52|55.33|54.39|55.32|55.64||56.68|55.86|56.29|55.72|55.96|54.74|55.26|55.28|55.19|55.68|55.39|56.06|55.81|55.88|55.99|56.29|57.3|57.78|57.66|58.33|58.81|57.29|59.51|61.07|60.38|59.65
00263|6358|/equities/fifth-third-bk|SnP500/R1000VALUE||38.48|38.26|36.85|36.21|36.23|36.01||36.78|36.98|36.27|36.49|35.85|35.93|35.91|36.64|36.06|35.92||35.98|35.65|35.22|35.61|36.05|35.28|35.62|36.13|36.11|36.38|36.17|36.85|37.42|36.75|36.26|36.68||37.25|36.82|37.59|38.04|37.76|38.56|38.6|38.98|38.47|38.2|38.78|38.65|38.48|38.03|38|37.56|36.89|37.1|36.46|37|36.9|36.82|37.23|37.06|36.55|36.25|34.22|34.1|34.09|34.62|34.53|34.86|34.79|36.39|36.17|35.3|35.28|35.84|35.98|36.7||37.21|36.74|36.03|36.25|36.37|37.01|36.61|35.43|35.77|35.24|35.42|36.23|36.69|36.72|36.37|36.38|36.04|36.35|35.48|34.37|34.34|33.58|33.97|33.27|33.52|33.4|33.49|33.8||33.93|33.9|33.51|32.82|34.11|33.65|33.39|33.36|33.47|33.31|33.85|33.78|34.24|35.37|35.53|34.86|34.9|34.7|34.1|34.56|34.21|33.24|33.79|33.61||34.36|34.85|35.36|35.31|35.64|35.4|34.42|33.98|34.78||34.49|34.8|35.07|34.96||34.47|34.4|34.01|35.12|35.05|35.03|35.14|32.35|30.53|30.89|31.25|30.81|30.26|30.11|30.66|30.58|28.95|28.41|27.43|27.19|27.25||27.19|27.36|27.67|27.56|27.13|27.31|26.68|25.11|25.06|24.82|25.49|26.16|26.12|26.46|25.05|23.65|23.71|23.38|22.89|23.59|23.03|22.98|23.02|23.29|24.92|24.64|25.31|24.69|24.27|24.5|24.99|24.99|24.34|24.17|24.31|24.02|23.94|24.5|25.33|25.03|24.86|25.28|25.91|25.7|26.38|26.81|26.91|27.13|27.44|27.52|27.25|27.47|26.5|26.41|26.09|26.6|27.07||27.05|26.55|26.39|26.45|25.8|25.42|25.72|25.43|24.88|25.68|25.59|25.77|25.74|25.86|26.79|27.79|27.71|27.5|28.05|28.58|28.47|28.48|28.37|28.81|29.1|28.85
00264|8231|/equities/first-energy|SnP500/R1000VALUE||39.52|39.47|38.92|38.65|38.59|38.58||38.44|38.25|38.31|38.27|38.53|38.54|38.38|38.5|38.27|38.23||38.17|38.24|38.77|38.68|38.65|38.82|38.93|38.82|39.1|39.44|40.21|40.17|40.26|38.99|38.53|38.78||38.97|39.14|39.9|40.43|40.06|40.04|40.22|40.26|39.84|39.69|39.94|39.84|39.47|39.35|38.95|39.24|39.09|38.7|38.34|38.78|38.13|38.57|38.3|38.12|38.21|38.17|37.63|37.45|36.83|37.4|37.41|37.62|37.84|38.47|38.37|38.01|38.27|38.14|38.47|38.37||38.62|38.46|37.79|38.36|38.21|38.27|38.26|38.3|38.21|37.95|38.02|38.09|37.89|38.53|38.09|37.84|37.46|37.01|37.27|36.5|36.61|36.84|36.87|36.48|37.4|37.3|37.82|37.15||37.39|37.3|36.93|36.95|37.77|37.31|35.79|35.83|35.81|36.22|36.79|37.32|36.68|36.76|36.78|36.38|36.5|35.96|36.72|36.69|37.01|37.11|37.33|37.85||38.37|38.02|38.74|38.52|38.38|38.13|37.79|37.76|37.4||36.66|36.59|36.32|36.34||36.23|36.33|36.19|36.92|36.82|36.98|37.87|38.51|36.98|37.26|37.08|37.3|37.45|37.05|37.17|37.36|36.94|36.98|37.31|37.5|37.64||37.54|37.66|37.43|37.18|37.04|36.82|36.63|35.12|35.3|35.39|35.69|36.1|35.97|36.82|36.57|36.05|35.6|35.4|35.13|36.06|35.76|35.7|34.99|35.28|35.66|35.82|36.08|36.16|35.6|35.3|35.46|35.02|34.77|34.25|33.78|33.59|33.61|32.6|34.18|34.57|35.24|35.31|35.92|36.05|36.2|36.56|36.8|36.77|36.91|36.89|36.16|35.87|35.58|35.62|35.46|35.09|34.96||35.69|36.07|36.29|36.46|36.38|36.27|36.04|36.38|36.06|35.89|36.17|35.87|36.24|36.03|36.86|36.87|36.3|36.19|36.48|36.12|36.3|37.17|38.62|38.99|39.39|39.34
00265|13844|/equities/flowserve-corp|SnP500/R1000VALUE||48.37|48.18|47.18|46.25|46.8|46.67||47.53|47.51|46.87|48.1|47.85|47.56|48.15|48.61|47.84|48.11||47.86|47.11|46.59|47.43|48.38|47.52|47.86|47.28|47.45|48.07|48|48.26|49.7|49.09|48.61|49.18||49.51|48.86|49.98|50.41|49.9|49.63|49.84|50.29|49.55|49.25|49.59|49.35|48.9|48.45|48.15|47.52|47.27|47.23|47.16|47.22|46.76|46.35|46.73|47.08|46.04|45.8|45.63|45.67|46.38|46.41|46.66|47.09|47.48|47.71|47.89|47.88|47.14|47.01|46.29|45.98||45.68|45.73|45.61|45.54|45.62|45.95|45.02|44.87|44.55|44.24|44.15|44.75|44.04|44.02|43.38|43.59|42.5|42.28|42.28|42.64|42.32|42.43|42.57|42.86|42.12|41.84|42.54|42.21||42.9|42.98|41.97|41.29|42.01|41.5|41.34|41.09|40.52|40.33|40.98|40.73|39.93|40.97|41.13|40.49|40.86|40.1|40.53|41.07|40.61|40.16|39.56|40.12||40.29|40.31|39.71|39.79|40.15|39.94|39.73|39.99|40.51||41.22|41.55|41.6|41.75||41.32|40.8|40.4|40.85|40.06|39.8|40.36|39.01|38.64|38.88|38.52|38.5|38.13|38.22|39.1|38.75|38.26|37.74|37.54|38.23|38.2||37.94|37.93|38.43|38.62|37.64|38.35|38.7|37.51|37.67|37.2|37.15|37.28|37.91|37.76|37.18|36.46|36.72|36.58|35.84|36.84|35.39|36.53|36.48|37.07|37.18|37.81|39.67|38.82|38.11|38.76|39|38.64|38.45|37.66|37.91|38.48|38.21|38.91|39.77|39.47|39.65|38.9|39.24|38.93|38.78|39.01|39.43|39.64|39.16|39.03|38.46|40.34|40.66|40.24|40.16|40.38|38.86||40.23|39.57|39.41|39|38.84|38.21|38.11|38.33|37.53|37.76|37.78|37.62|38.31|39.13|39.78|39.51|39.24|39.16|39.14|39.33|39.16|39.12|39.05|37.9|37.76|37.21
00266|7866|/equities/fluor-corp|SnP500/R2000VALUE||47.64|46.55|44.77|43.68|44.21|44.32||44.14|43.22|43.24|43.55|43.05|43.61|44.01|44.75|45.02|44.71||45.35|45.02|44.64|44.35|45.1|44.43|44.45|44.23|44.34|44.56|42.87|43.6|43.4|42.25|41.41|42.21||41.96|40.25|40.75|40.88|38.99|38.35|38.26|38.41|38.75|38.76|38.65|39.03|38.35|38.51|39.01|38.9|41.24|40.41|40.33|40.85|40.95|40.63|40.3|40.37|39.47|39.21|39.21|39.6|40.36|40.38|40.85|42.22|41.64|41.48|42.18|42.41|41.7|42.34|41.5|41.79||42.28|41.91|41.01|40.74|41.16|40.9|39.44|39.22|40.16|38.7|38.5|38.45|37.73|37.28|37.94|37.24|36.68|36.85|36.58|36.65|36.8|36.33|36.11|35.45|37.02|35.72|35.79|36.73||42.09|42.78|41.83|40|41.04|40.42|40.07|40.31|38.49|37.76|38.3|38.21|37.71|38.44|38.4|38.19|37.99|38.26|37.56|37.14|36.94|37.31|36.69|37.15||37.66|37.6|37.92|38.11|38.25|38.31|36.48|36.93|37.89||39.17|39.51|39.61|39.82||39.06|39.01|39.03|40.27|39.54|39.37|39.67|38.8|38.61|38.74|38.17|37.56|37.43|38.22|39.08|39|38.03|37.68|37.67|38.3|37.9||37.93|37.4|38.33|38.23|37.81|37.79|37.74|35.89|36.19|34.43|34.24|34.38|35.55|36.66|34.63|33.6|33.29|33.23|33.29|33.97|33.69|33.93|33.97|34.71|35.31|35.81|37.58|36.57|36.15|37.01|37.72|37.3|36.64|36.67|35.05|35.46|34.62|35.58|36.7|36.62|36.66|36.33|36.19|36.87|37.4|37.71|38.2|36.6|35.56|35.59|34.18|35.12|35.22|35|35.38|36.17|36.39||35.7|34.99|34.78|34.26|34.49|33.72|32.74|33.12|33.32|33.74|33.4|33.03|33.64|34.37|34.78|34.66|34.78|35.34|35.39|34.24|35.94|31.1|31.08|31.23|30.98|30.64
00267|13842|/equities/fmc-corp|SnP500/R1000GROWTH/R1000VALUE||57.41|56.7|54.85|54.54|56.23|55.12||55.66|55.62|56.61|57.55|57.08|56.77|56.52|57.14|56.39|54.38||55.54|55.95|54.79|55.42|57.32|57.19|54.99|56.66|58.68|57.83|56.65|58.93|60.95|61.16|60.5|62.88||61.76|60.05|63.62|64.03|63.87|63.98|64.15|63.92|66.27|66.71|67.53|67.02|64.84|66.75|60.98|61.85|60.53|57.77|59.01|60.21|58.46|57.8|58.4|58.65|58.25|57.82|56.94|56.06|55.43|56.74|56.75|61.54|62.22|63.76|60.14|58.74|59.21|60.03|60.34|62.76||63.7|62.7|62.44|62.82|62.36|64.91|64.11|61.67|66.06|65.05|64.07|65.71|63.85|64.16|62.69|63.4|61.52|59.71|58.8|57.31|56.39|51.29|52.78|52.54|52.38|51.65|51.11|50.99||52.34|51.74|51.13|51.49|53.61|51.75|52.04|54.65|53.45|60.42|61.43|62.14|56.2|57.49|57.8|58.35|57.47|57.01|57.82|56.4|55.65|55.04|55.47|57.04||58.21|58.93|59.51|60.59|61.58|60.78|60.27|61.19|64.84||63.05|63.31|63.63|63.74||62.74|62.1|59.73|60.98|58.89|59.51|60.23|57.76|54.65|55.8|55.88|55.37|55.21|53.78|55.42|55.75|53.66|52.68|52.37|52|53.09||53.12|53.2|53.71|53.65|53.43|54.7|52.74|51.23|51.24|50.11|52.42|53.37|55.39|55.39|54.69|50.01|53.2|57.96|56.88|57.34|55.77|56.11|58.12|66.95|66.59|66.16|67.24|64.22|62.41|61.87|62.76|64.62|63.35|62.79|63.51|64.85|65.15|65.25|66.97|65.91|66.01|67.04|67.93|68.39|69.79|70.98|72.5|73.74|75.65|75.61|75.31|75.05|73.87|75.46|76.1|82.19|82.62||86.09|86.23|88.4|88.69|88.61|87.95|88.25|88.18|88.52|88.15|89|88.82|87.15|87.48|89.8|89.06|87.75|86.95|88.62|91.05|91.49|90.99|92.82|94.03|96.23|96.34
00268|32358|/equities/foot-locker|SnP500/R1000VALUE||24.72|25.17|23.43|23.47|23.25|23.1||23.07|23.16|23.12|24.92|25.52|26.04|26.5|26.65|25.43|26.02||25.11|24.32|24.11|25.07|25.51|25.19|24.95|25.68|25.88|26.95|27.2|27.95|27.73|25.89|22.52|23.02||22.07|21.91|22.82|22.91|22.71|21.91|22|22.14|22.9|22.75|24.1|24.32|23.84|23.61|23.28|21.81|21.45|20.59|20.85|21.36|21.98|21.93|22.87|22.24|21.56|21.71|21.61|21.65|21.52|22|21.92|23.25|22.71|23.34|23.84|24.09|24.34|25.33|25.97|27.52||28.5|28.51|26.87|25.87|24.39|23.66|23.62|23.38|22.92|22.48|22.91|23.18|24.34|24.15|24.2|24.34|24.24|34.31|33.9|34.6|34.43|34.1|34.76|34.05|35.15|34.1|33.33|32.53||30.87|31.21|30.02|30.13|31.02|29.36|29.15|28.5|28.91|28.24|29.51|29.9|28.16|29.47|29.17|28.82|28.9|28.43|28.64|28.25|26.39|26.94|27.53|27.04||28.57|29.3|30.16|30.07|30.01|29.12|28.43|29.1|30.87||31.15|31.25|31.36|30.96||31.03|32.3|31.7|31.42|29.53|30.48|31.38|28.53|27.41|27.99|28.19|28.35|28.26|28.49|29.87|29.71|26.93|27.67|23.84|23.11|23.32||22.49|22.87|23.27|22.17|20.83|22|20.79|19.87|20.45|20.35|20.93|21.61|22.17|22.9|22.11|21.2|20.99|20.55|19.6|20.38|20.19|20.31|20.51|21.66|21.84|21.94|21.97|21.8|20.86|20.85|20.98|21.05|20.71|19.79|19.03|18.53|18.07|18.32|17.35|16.96|16.85|16.97|17.44|17.76|18.03|17.89|18.15|17.87|18.31|18.49|17.37|17.4|17.71|18.14|18.57|18.88|18.84||19.87|19.62|18.55|18.32|18.52|17.21|17.46|16.64|23.2|24.37|25.27|25.12|25.26|25.47|25.62|25.36|25.36|25.71|26.19|26.04|25.88|25.78|25.68|26.15|26.87|26.27
00269|255|/equities/ford-motor-co|SnP500/R1000VALUE||14.03|13.47|13.17|12.9|12.98|12.84||12.87|12.87|12.76|12.54|12.23|12.11|12.09|12.23|11.84|11.94||11.78|11.85|11.71|11.94|12.08|12.11|12.38|12.15|12.07|12.07|12.03|12.19|12.13|11.77|11.56|11.68||12.16|12.11|12.03|12.15|12.15|12.28|12.38|12.31|12.44|12.33|11.99|12.13|12.15|12.17|12.5|12.43|12.49|12.2|12.15|12.75|12.79|13.04|12.95|12.94|12.88|12.14|12.06|12.04|12.09|12.23|12.61|13.04|13.06|13.54|13.41|13.28|13.21|13.65|13.28|13.29||13.28|13.06|12.44|12.9|12.91|12.92|12.9|12.3|12.18|12.06|12.08|12.37|12.11|12.11|12.18|12.41|12.38|12.58|12.74|12.45|12.44|12.3|12|11.95|12.14|12.12|12.14|12.25||12.3|12.52|12.38|12.4983|12.794|12.4983|12.6461|12.6166|11.897|11.4239|11.966|11.9266|11.552|11.6112|11.3845|11.2268|11.1775|10.8719|11.2071|11.0395|11.0395|10.8325|11.1085|11.2958||11.2958|11.5422|11.6605|11.6703|11.7985|11.6802|11.5126|11.5422|11.9857||12.0153|12.1632|12.2124|12.2716||12.173|12.1632|11.6309|11.8477|11.759|11.8477|11.9069|11.0789|11.0001|10.9114|10.8522|10.6649|10.5368|10.4481|10.5467|10.4284|10.113|10.4382|10.2214|10.1918|10.251||10.113|10.044|10.1918|10.1228|10.0144|10.32|10.251|9.6793|9.7187|9.561|9.906|10.0243|10.1622|10.4087|9.9947|9.768|9.6103|9.63|9.8173|11.1873|11.3746|11.2268|11.3155|11.4732|11.3648|11.5816|11.8675|11.759|11.6408|11.828|12.0744|12.0252|11.897|11.828|11.7295|11.8182|11.897|12.1336|12.242|12.38|12.2124|12.2519|12.3997|12.2519|12.0252|12.1829|12.38|12.1632|12.4293|12.4391|12.4589|12.2716|12.0449|12.1237|11.7886|11.897|11.9167||11.966|11.9562|11.8576|11.8773|11.7295|11.7393|11.5816|11.7886|11.6999|11.7985|11.7886|11.6605|11.6408|11.8083|12.0252|11.966|11.9857|12.5476|12.6954|12.7546|12.7053|12.9123|12.8531|13.2277|13.0207|13.07
00270|985775|/equities/fortive-corp|SnP500/R1000VALUE||75.59|74.95|73.66|72.64|73.54|72.41||72.28|72.3|72.12|74.1|73.57|73.07|72.96|74.24|73.6|72.97||73.31|73.21|72.73|72.97|73.85|72.84|73.15|72.75|73.25|73.65|72.78|72.95|74.44|73.58|73.05|74.56||75.89|75.58|77.07|77.1|77.14|77.16|77.33|77.79|77.47|76.83|76.88|77.48|76.53|77.04|76.98|76.08|76.1|75.44|75.27|77|75.97|76.21|76.05|80.7|80.36|79.49|80.18|80.2|81.04|81.6|82.41|83.49|83.23|84.19|84.22|84.27|83.77|84.74|84.82|84.62||86.02|86.02|84.89|84.43|85.66|86.2|85.88|85.36|85.22|85.35|85.78|85.46|86.2|84.87|85.05|85.01|84.23|84.14|84.79|85.64|85.13|86.29|86.12|86.02|86.11|85.69|84.41|83.74||84.32|84.61|83.58|82.52|83.14|82.7|82.24|82.33|81.55|82.28|83.02|82.23|78.18|74.7|74.69|73.97|74.29|73.74|74.32|73.71|72.27|71.58|70.9|71.37||71.88|71.74|71.82|71.87|72.12|71.44|71.52|71.04|72.27||73.63|73.58|73.69|73.44||72.89|72.58|71.6|72.79|72.18|72.08|73.07|71.19|71.03|70.67|68.89|69.06|68.68|68.3|69.53|69.3|68.98|67.71|67.5|67.44|67.55||67.83|67.41|67.68|68.1|67.63|67.44|66.94|65.32|65.83|65.34|65.4|64.96|65.59|65.95|65.4|65.19|65.28|65.04|65.03|65.1|64.6|70.25|70.01|70.24|71.1|72.08|75.14|74.66|74.12|75.99|77.16|76.47|75.45|75.46|74.6|73.94|73.36|73.7|74.16|74.37|73.59|73.26|74.82|74.28|73.92|75.05|75.67|76.46|75.99|76.22|75.82|76.47|78.51|77.56|78.65|77.68|77.4||79.02|78.85|79.19|78.59|77.51|77.02|76.05|77.79|76.52|76.48|76.08|77.38|78.72|79.11|79.79|79.41|79.36|78.91|78.73|78.44|77.38|78.16|78.28|78.31|78.35|77
00271|39295|/equities/fortune-brands-home---security|SnP500/R1000GROWTH/R1000VALUE||70.42|68.79|64.84|64.3|64.43|62.64||63.28|63.42|63.44|64.94|65.47|65.17|63.88|67.12|67.11|67.63||67.6|67.36|67.33|68.89|67.87|65.89|66.22|65.99|66.67|67.22|66.62|68.97|70.06|68.83|67.75|68.57||70.23|70.03|70.88|71.81|72.24|73|73.13|75.2|74.23|74.11|75.32|75.1|73.27|72.82|73.76|73.15|71.43|71.11|73.1|75.25|74.18|73.22|73.53|74.64|72.9|73.51|73.58|74.37|75.4|76.3|77.56|77.66|77.17|80.6|81.14|81.41|81.19|82.15|81.79|83.06||84.67|84.15|81.78|81.63|82.2|83.88|81.54|80.26|78.99|80.11|79.2|81.23|81.87|81.35|81.47|81.64|80.31|81.03|82.09|82.91|81.34|80.89|81.46|79.83|80.76|80.47|79.77|79.32||79.31|79.9|79.54|78.43|81.33|80.13|80.12|78.49|77.68|76.26|77.42|78.78|77.59|80.79|80.06|79.15|78.83|75.9|76.86|79.46|77.84|77.23|76.29|77.13||77.88|78.57|78.4|77.12|76.5|74.72|74.02|74.15|75.5||76.14|76.89|77|77.17||77.3|77.27|77.2|78.78|78.02|79.4|79.75|76.12|73.85|73.15|73.43|72.35|72.59|71.59|72.27|71.27|68.43|68.04|66.53|67.15|66.38||66.04|65.91|66.08|67.24|66.16|65.92|65.43|59.84|61|60.15|61.49|60.88|60.62|61.76|59.46|57.85|55.8|55.75|55.19|55.91|55.23|57.09|57.53|57.44|57.6|58.74|61.13|60.77|59.14|59.74|62.47|61.09|60.56|60.12|60.59|60.51|59.49|60.85|62.16|62.77|62.43|61.62|62.62|62.68|63.66|64.19|64.5|64.43|64|64.76|64.17|65.02|65.43|65.59|65.43|66.5|66.7||70.26|69.02|68.81|68.57|66.38|65.94|66.46|67.06|65.8|66.17|66.51|66.8|69.67|70.95|71.94|71.79|72.23|72.07|71.31|71.52|70.64|69.81|71.06|72|71.07|71.73
00272|8167|/equities/franklin-res|SnP500/R1000VALUE||23.2|23.08|22.45|22.06|22.14|22.09||22.44|22.23|22.13|22.35|22.53|22.7|22.85|23.17|22.83|22.6||22.4|22.16|21.83|21.96|22.58|22.46|22.85|22.89|23.22|23.32|23.45|23.4|23.6|23.06|22.74|23.08||23.33|23.13|23.76|23.87|23.94|24.28|24.16|24.51|24.42|23.95|23.74|24.14|23.48|23.3|23.42|23.38|22.97|22.77|22.84|23.38|24.99|25.09|25.35|25.33|25.58|25.15|25.02|24.81|24.71|24.94|25.41|26.28|26.3|27.54|27.26|27.05|27.2|27.5|27.28|27.62||28.11|27.63|27.03|27.31|27.37|27.85|27.35|27.06|26.86|26.9|27.04|27.82|27.85|28.4|28.05|27.97|27.85|27.65|27.73|27.42|27.45|27.01|27.09|26.73|27.01|27.12|27.06|27.1||27.27|27.37|26.77|26.31|28.11|27.1|26.83|26.72|26.63|26.33|26.91|27.05|26.63|27.13|27.51|27.59|27.48|26.88|27.25|28.33|27.93|27.46|27.37|27.84||28.4|28.8|29.08|29.12|29.33|28.88|28.47|28.27|29.29||29.79|30.06|30.18|30.08||29.7|29.55|29.22|29.72|29.22|29.39|29.37|27.63|26.54|25.49|25.57|25.68|25.47|25.3|25.67|25.63|24.8|24.59|23.97|23.71|23.82||23.88|23.68|24.2|24.27|24.55|24.56|23.94|22.5|22.92|23|23.59|23.55|23.83|24.25|23.53|22.55|22.79|22.51|22.45|22.75|22.26|22.56|22.24|22.56|22.63|22.89|23.33|22.95|22.65|22.88|23.7|24.09|23.89|23.99|23.9|23.73|23.35|24.21|24.58|24.46|24.27|24.36|24.93|25.02|25.18|25.91|26.23|26.13|26.25|26.22|25.91|26.11|25.96|25.93|25.93|26.11|26.13||26.87|26.74|26.61|26.52|25.95|25.79|25.61|25.99|25.38|25.8|26.26|26.26|26.5|26.94|27.82|27.91|27.94|27.96|28.15|28.54|28.34|28.38|28.35|28.79|29.24|29.51
00273|8281|/equities/freeport-mcm|SnP500/R1000GROWTH/R1000VALUE||51.28|51.51|51.59|50.8|51.13|51.52||50.65|48.71|48.41|48.6|48.32|49.47|49.88|50.38|49.56|49.36||47.69|47.26|48.11|47.99|49.2|49.34|50|49.27|51.25|50.49|49.7|52.04|52.73|52.31|52.77|53.62||51.53|51.2|51.23|54.32|54.86|54.23|52.04|53.61|53.48|52.04|51.59|51.08|49.96|51.39|50.99|50.45|48.78|49.91|49.94|52.41|50.5|49.4|48.24|47.99|48.95|49.61|50.16|49.82|49.41|50.02|49.47|50.74|50.92|51.3|50|49.47|49.18|49.61|48.38|47.33||47.02|45.88|44.73|45.35|45.1|46.24|46.01|44.33|44.48|44.61|43.32|43.41|40.36|40.42|39.85|39.81|38.14|37.12|38.32|37.93|37.81|37.41|38.16|38.03|38.96|38.67|38.86|38.14||38.83|38.25|37.2|36.66|37.69|37.36|38.12|39.2|40.17|38.68|40.1|40.18|39.69|39.97|40.23|39.59|39.44|39.72|38.17|37.48|38.77|38.21|38.24|38.9||40.94|41.03|41.3|41.7|42.2|41.41|41.55|41.37|42.09||42.57|43.02|43.2|42.83||42.38|42.23|41.34|42.18|41.35|41.5|41.97|39.19|37.42|37.87|38.15|36.37|36.25|36.57|37.61|39.24|37.32|37.17|37.22|36.59|36.84||36.89|37|36.65|36|35.54|36|35.17|33.43|33.68|33.24|33.61|34.06|35.37|35.15|35.01|33.71|33.78|34.04|33.67|33.71|33.84|34.42|33.51|33.88|35.23|35.61|36.48|35.85|35.45|36.07|37.15|37.29|36.83|36.67|35.37|35.86|36.34|36.64|37.29|37.33|36.55|36.57|37.2|37.15|37.23|38.69|38.82|40.19|40.37|40.68|39.74|40.06|40.11|39.29|39.76|40.41|40.8||41.49|39.91|40.19|40.19|38.96|38.33|38.4|39.26|38.89|38.73|38.84|39.62|39.01|39.85|41.21|41.42|42.38|42.43|42.69|42.29|42.51|43.05|42.57|43.75|44.65|43.63
00274|7925|/equities/gap.inc|SnP500/R1000VALUE||23.97|24.32|22.68|23.27|23.44|23.27||23.88|23|23.27|23.89|24.03|24.45|24.62|24.8|24.7|25.2||25.83|26|24.99|25.85|26.45|26.82|26.08|25.47|25.76|26.6|26.86|29.03|28.96|22.52|21.65|20.34||20.98|20.86|20.55|21.49|21.22|21.6|21.76|21.94|21.52|22.26|22.76|23.09|22.41|22.11|22.21|21.59|20.79|19.83|20.52|21.25|21.35|20.22|20.11|20.91|20.75|20.76|21.03|21.2|20.98|21.88|22.5|23.39|23.13|23.14|23.48|24.25|24.69|25.88|26.61|27.25||27.55|27.29|27.72|27.91|28.08|28.48|26.99|25.4|24.69|23.59|23|22.92|22.71|21.64|20.92|19.33|19.06|20|19.22|19.06|18.94|19.24|19.7|19.36|19.45|19.09|19.14|19.04||19.76|20.04|20.12|19.77|20.56|20.06|20.04|19.87|19.78|19.97|19.81|19.34|18.69|19.35|19.41|19.74|19.51|18.97|18.97|18.97|18.94|18.53|19.41|19.83||20.24|20.96|21.29|21.31|21.66|20.79|20.12|20.25|20.89||20.91|21.1|21.28|21.44||21.17|21.25|20.68|21.6|20.97|21.31|21.3|21.23|21.3|21.93|21.68|21.37|20.94|20.78|20.84|21.02|20.07|20.16|19.55|19.44|18.86||18.8|18.9|18.43|17.85|13.67|14.07|13.77|13.18|13.48|13.48|13.52|13.61|13.83|14.04|13.53|12.93|12.8|12.65|12.77|13.07|13.06|12.41|11.84|11.84|11.98|12.16|12.46|12.05|11.39|11.29|11.53|10.94|10.41|10.25|10|10.4|10.24|10.77|10.63|10.58|10.29|10.2|10.25|9.94|10.23|9.82|9.96|10.13|11.2|10.99|10.89|11.2|10.98|11.27|11.52|11.31|11.43||11.66|11.58|11.33|11.1|10.41|10.22|9.53|9.65|9.57|10.26|10.36|10.14|10.21|10.52|10.52|10.66|10.55|10.4|10.49|10.53|10.64|10.56|10.35|10.62|10.3|10.35
00275|6442|/equities/garmin-ltd|SnP500/R1000VALUE||168.8|166.76|163.45|161.49|161.53|161.93||161.15|161.49|161.1|162.92|162.01|161.16|160.31|162.29|161.45|159.96||160.72|160.3|159.53|161.93|164.19|161.52|162.62|163.26|163.91|164|163.03|163.2|163.85|162.77|161.66|162.31||163.81|162.73|162.06|170.73|170.19|170.94|169.98|170.55|169.91|169.36|168.93|169.3|169.96|169.96|167.88|165.97|165.33|163.42|144.47|145.18|143.45|143.03|142.79|142.51|141.02|139.52|140.72|141.07|142.19|141.64|143.11|146.08|145.96|148.38|149|147.53|144.9|146.04|145.74|147.36||148.87|147.98|147.4|146.68|147.29|148.14|146.68|146.48|146.01|145.75|147.03|148.35|148.45|145.99|141.94|141.43|139.95|140.09|139.67|137.43|137.35|137.3|134.69|135.22|135.51|133.94|133.58|122.75||122.2|123.96|122.83|121.12|123.62|123.27|122.32|121.73|121.81|119.88|120.41|121.01|119.49|121.86|125.19|124.74|125.04|125.11|127.05|126.71|125.48|124.28|123.37|123.59||123.85|123.18|123.25|121.88|123.02|122.85|123.81|124.15|126.56||128.54|128.76|128.67|128.91||128.06|127.42|126.05|127.04|126.46|126.13|125.6|126.89|125.53|125.2|124.59|124.39|125.08|124.18|124.18|123.64|122.24|121|121.39|121.47|121.03||120.37|119.32|120.07|119.51|119.13|118.84|118.93|116.48|116.62|115.36|116.08|114.7|116.29|115.61|114.45|113.53|102.53|101.28|99.71|100.86|101.74|102.34|101.98|103.28|104.33|105.06|106.83|107.85|106.99|107.59|108.73|107.81|107.17|106.13|104.59|104.1|103.51|103.51|105.2|105.15|103.23|103.23|105.4|105.31|105.04|106.78|106.43|107.05|106.12|106.57|106.48|105.63|105.56|102.77|102.73|103.66|104.92||106.04|106.02|105.85|105.5|104.68|103.35|102.32|103.36|102.69|101.7|101.55|101.79|102.32|102.98|104.02|103.51|103.79|104.48|104.92|106.12|106.13|106.32|107.73|106.35|105.89|104.69
00276|39135|/equities/gartner|SnP500/R1000GROWTH||455.38|447.62|448.51|448.09|449.14|452.01||447.75|446.12|441.32|449.06|444.77|446.5|449.91|451.09|452.13|450.48||446.3|442.69|432.21|432.67|435.76|433.85|436.3|434.44|432.2|435.95|428.12|424.01|419.67|414.48|427.74|434.7||439.04|445.69|451.93|449.35|456.3|450.26|447.78|442.15|436.57|440.09|439.27|436.75|434.27|437.13|436.38|428.64|419.04|422.39|412.59|448.65|448.78|446.31|451.06|450.26|443.06|440.38|449.61|449.31|458.13|463.59|465.45|474.72|463.78|469.89|471.87|470.36|464.34|472.09|469.48|477.44||476.67|480.84|475.45|473.61|479.34|483.11|480.28|477.02|474.75|470.97|468.94|476.7|476.16|465|463.56|470|468.97|460.23|469.75|471.48|465.56|465.69|461.05|460.97|460.64|453.46|440.76|445||448.61|453.81|449.86|446.24|450.97|463.52|456.18|449.95|461.7|469.79|469.89|467.01|457.44|465.54|463.69|460.83|461.19|463.08|466.22|468|464.88|463.09|454.38|453.1||454.21|444.66|441.56|436.98|435.82|425.37|426.54|427.54|437.25||451.11|452.27|446.63|446.47||446.49|443.34|442.59|450.48|449.68|444.42|454.01|466.05|460.62|457.6|452|446|442|434.83|439.58|441.14|434.84|430.12|428.69|431.36|426.85||428.34|427.79|424.58|417.61|420.1|417.78|422.13|414.5|411.63|401.35|401.14|397.89|392.57|386.71|337.59|331.92|332.04|329.67|325.76|329.43|331.66|337.3|342.53|348.76|353.03|349.82|351.73|354.94|358.22|357.9|360.82|355.82|354.06|353.6|352.14|347.3|341.7|346|343.61|346.42|349.19|349.99|357.91|356.26|349.2|357.22|354.7|351.83|350.14|356.52|353.19|350.27|350.42|354.15|354.01|350.58|350.35||350.04|349.68|351.64|348.98|344.49|342.49|339.26|339.64|332.62|332.11|328.15|326.85|331.04|334.15|338.86|339.96|337.88|338.4|337.14|341.7|336.83|340.68|340.81|343.92|353.59|350.86
00277|7867|/equities/general-dynam|SnP500/R1000VALUE||283.89|284.15|281.91|279.51|280.47|281.68||284.88|285.81|287.87|290.14|292.5|294.53|295.28|298.53|298.25|299.63||298|293.83|291.78|292.52|294.34|292.65|294.68|299.14|298.27|299.45|297.32|298.26|299.77|296.08|293.48|297.4||299.62|296.52|298.01|297.06|300.23|299.02|295.75|294.59|294.06|293.53|296.44|295.97|292.74|293.37|291.38|288.14|287.36|286.53|287.09|287.79|284.41|284.9|281.11|292.72|291.31|288.62|285.27|284.46|285.3|284.75|287.87|287.5|290.04|288.84|293.13|295.18|293.22|291.69|290.54|291.55||282.49|281.9|278.35|278.98|281.16|281.34|282.55|279.7|277.6|275.21|275.4|275.36|274.65|273.27|272.31|273.03|273.7|273.6|274.71|271.95|273.25|274.31|273.7|273.02|273.75|272.33|271.9|268.93||269.44|270|269.1|267.22|269.44|270.14|269|269.09|267.69|265.52|265.27|266.87|264.99|268.67|264.78|265.07|265.86|261.18|249.37|249.76|249.34|250.95|249.97|250.65||254.81|249.94|251.25|251.24|253.82|253.9|256.18|256.54|258.6||259.67|258.14|257.43|256.21||254.1|252.43|249.56|253.89|252.87|252.55|251.15|255.85|253.2|252.42|252.29|251.49|251.95|250.89|252.21|249.69|246.97|244.83|245.22|246.36|247.83||247.33|246.41|245.78|244.69|245.26|245.76|247.86|246.65|243.55|240.1|242.02|242.73|243.93|243.21|244.01|242.7|241.31|238.98|238.25|240.55|242.4|233|233.21|234.94|237.95|239.81|241.27|242.87|243.04|237.4|237.78|236.67|238.48|219.94|216.75|219.33|220.74|222.93|220.97|222.39|221|218.18|219.33|218.34|221.88|225.55|222.85|224.33|224.05|221.46|219.69|217.38|216.27|217.87|218.69|218.05|223.33||226.37|226.64|227.24|226.15|225.35|223.59|223.88|224.86|224.28|224.28|224.42|222.31|223.59|223.13|226.37|226.99|225.66|226.14|224.47|227.19|224.01|225.63|226.25|225.34|223.58|222.64
00278|8193|/equities/general-electric|SnP500/R1000VALUE||159.01|161.92|165.7|163.13|163.53|160.5||163|161.45|158.97|158.97|160.5|160.64|159.73|160.54|164.24|165||164.97|163.23|155.88|155.69|161.05|160.36|162.84|161.92|160.62|162.55|161.38|161.46|165.14|164.2|163.6|168.53||167.33|165.26|160.81|161|159.28|159.89|161.12|163.47|160|159.5|163.38|167.5|168.86|168.78|167.97|164.11|162.64|159.7|161.82|164.49|162.35|161.26|159.19|162.62|150.19|148.06|152.94|155.67|156.76|153.7|154.63|157.68|156.61|154.49|156.52|156.3|147.39|145.62|136.47|139.855||139.9906|143.6513|138.4115|138.3636|139.6876|140.8759|138.7146|138.3397|135.5085|134.695|132.9883|135.7079|133.5545|132.8368|133.9533|132.7889|127.2062|125.8982|128.4105|126.5283|125.1246|124.1038|122.8118|123.4339|122.2854|120.9615|118.8879|118.5291||118.9597|118.3297|116.8383|113.066|111.7899|111.0801|110.8967|110.458|109.7243|109.828|108.8949|107.9937|105.6091|106.8133|104.5563|104.6281|103.6232|103.6232|103.6392|104.66|103.5275|102.5226|101.1907|102.06||103.5116|103.5434|103.4398|102.706|102.3073|100.7202|99.4202|98.9417|100.449||101.7889|102.3392|102.2435|101.6613||101.0392|101.2625|98.3914|100.4411|98.6067|98.2797|96.7804|96.6448|97.554|95.927|96.1743|95.289|95.5522|95.8872|96.9239|97.6975|97.1393|94.7945|94.7866|95.6798|95.6798||95.3847|95.616|95.7595|95.6479|94.8583|92.7529|93.5105|92.1308|91.9314|90.1928|90.7989|89.164|89.148|86.8671|85.9579|85.5352|86.6358|87.5769|84.8174|86.7714|88.6854|90.6155|85.0886|84.6021|85.2959|85.7904|87.7444|87.0425|87.2339|88.7891|90.3284|88.9088|87.9358|88.9008|86.7076|86.8112|85.9419|86.7634|88.1671|89.5946|88.4382|87.6726|89.1002|88.7253|90.113|91.5964|92.6811|92.9682|92.1069|92.2345|90.5995|91.7161|91.1259|89.1002|89.156|89.8658|90.0253||91.1099|91.2854|91.1658|91.9792|90.8866|89.2995|88.5578|90.4958|89.0523|89.3394|89.156|88.494|90.5756|90.7989|92.1547|91.3971|90.5756|89.4591|90.5596|91.5007|90.1689|89.6106|89.2995|90.2965|91.1099|91.2296
00279|263|/equities/general-mills|SnP500/R1000VALUE||63.03|63.17|62.66|62.69|62.5|62.88||63.08|63.17|63.3|63.26|63.71|64.17|67.26|68.07|67.08|66.69||66.66|66.29|65.5|65.61|65.29|66.98|66.9|67.46|67.39|67.46|68.14|67.75|68.75|66.65|66.49|66.68||68.3|69.09|70.35|70.63|71.43|71.24|71.4|69.83|70.85|70.64|70.7|70.26|69.53|69.91|69.14|69.91|70.65|69.99|70.46|70.23|70.83|71.38|71.61|70.82|71.17|70.42|69.09|68.51|67.84|67.32|66.2|67|68.85|70.18|70|69.79|70.38|68.99|70.56|70.13||69.97|69.66|68.34|69.14|69.1|68.76|69.43|68.63|67.74|66.76|65.55|66.03|65.72|65.66|65.26|64.28|65.24|64.47|64.37|63.94|64.18|64.3|64.21|65|65.32|65.07|65.61|65.78||64.1|63.29|62.37|62.93|63.08|62.34|64.06|63.71|64.83|63.53|64.8|64.83|64.91|65.35|64.26|64.51|64.47|63.64|64.75|63.18|63.15|63.31|63.09|62.83||63.39|63.06|63.15|64.38|64.64|64.99|65.74|66.73|66.75||65.14|64.97|64.74|64.7||64.51|64.21|64.33|66.71|66.34|65.22|66.32|67.84|66.74|66.08|65.47|66.39|65.89|64.52|64.95|64.13|63.66|62.59|63.42|63.58|65.18||64.87|64.66|64.13|64.76|65.02|64.69|65.15|65.16|65.28|65.53|65.29|65.1|65.22|65.74|66.24|65.1|65.24|64.83|65.3|65.75|65.65|63.65|63.23|63.24|62.86|63.2|62.98|63.25|63.04|61.53|62.73|63.26|63.96|62.49|62.36|63.1|62.94|62.58|63.99|64.11|64.05|65.22|64.78|64.82|65.48|65.87|65.88|66.1|65.85|66.36|65.26|65.49|65.89|66.15|64.99|65.87|66.1||66.25|67.66|68.28|68.49|68.55|68.37|68.01|68.14|68.44|68.75|70.21|70.29|71.34|71.7|72.27|72.67|72.38|72.16|71.36|73.46|73.59|74.52|75.45|74.34|74.74|75.45
00280|239|/equities/gen-motors|SnP500/R1000VALUE||49.01|47.93|46.53|46.26|46.55|46.52||46.71|46.95|46.68|46.46|45.58|45.77|46.41|48.11|47.72|47.77||47.44|47.4|46.77|47.65|48.86|48.21|47.57|45.72|45.61|45.62|45.26|45.74|44.99|43.41|42.64|43.09||44.11|43.73|43.97|44.92|45.11|45.76|45.87|45.49|45.03|45.17|45.21|45.36|45.05|45.28|45.06|44.86|44.67|44.47|44.53|46.04|45.84|45.62|45.08|45.1|43.21|42.37|42.44|42.46|42.66|42.69|43.08|43.84|43.94|44.73|44.34|44.23|43.68|45.17|44.89|45.4||45.35|44.59|44|43.55|43.06|43.42|42.85|41.51|40.82|40.69|39.38|40.26|39.21|39.53|39.5|39.35|40.15|40.65|40.93|40.99|40.98|40.63|40.18|39.79|39.63|39.34|39.49|39.01||38.7|38.99|38.37|38.31|39.28|38.56|38.65|38.72|38.03|37.79|38.91|38.87|38.8|38.15|35.39|35.18|35.16|34.7|35.23|35.32|35.51|34.58|35.01|35.39||35.26|35.86|36.31|36.54|36.7|35.99|35.49|35.27|36.05||35.92|36.2|36.08|36.13||36.02|36.25|35.47|35.87|35.44|35.73|36.25|33.99|33.42|33.58|33.75|33.51|32.91|32.68|33.07|32.36|31.6|31.6|28.89|28.5|28.18||28.1|27.9|28.52|28.03|27.48|28.14|28.2|26.9|26.85|26.65|27.56|28.41|29.11|29.77|28.8|28|28.2|27.36|27.22|28.55|29.01|28.56|29.22|29.66|29.33|29.48|30.33|30.06|29.66|30.32|30.98|31.48|30.99|30.9|30.31|31.04|31.38|32.47|32.97|33.16|32.35|32.26|33.06|32.58|32.71|33.2|33.96|33.34|33.95|33.66|33.66|33.47|32.62|32.95|32.57|32.82|33.28||33.54|33.51|33.39|33.46|33.12|32.95|32.88|33.56|32.93|33.27|33.12|32.92|32.82|33.3|34.07|33.89|34.16|36.26|36.84|37.09|36.57|36.92|37.39|38.12|38.37|38.05
00281|7979|/equities/genuine-parts-co|SnP500/R1000VALUE||138.29|136.51|132.48|131.04|132.88|132.45||133.38|135.98|133.85|138.32|137.4|138.07|139.1|142.05|141.43|141.42||139.34|139.9|136.7|140.91|142.79|142.04|142.47|145.19|144.61|142.99|144.77|144.11|144.14|140.68|139.24|141.78||145.22|145.65|149.59|151.51|151.93|152.89|154.1|155.01|155.58|157.53|155.27|155.34|154.35|154.92|156.69|157.41|156.32|156.77|157.21|161.37|159.93|161.07|161.8|163.38|163.09|162.39|160.23|144.07|144.55|144.75|145.38|146.11|148.28|150.49|150.41|149.99|148.85|153.12|153.79|154.28||154.93|155.19|152.53|153.61|155.88|157.38|155.31|155.07|153.47|153.66|151.87|153.49|154.01|152.45|150.96|150.82|149.83|149.94|149.97|149.21|149.26|151.75|150.57|148.42|147.88|146.12|144.46|144.28||142.93|143.71|144.04|142.41|145.14|143.18|142.31|142.78|141.32|140.14|142.38|142.67|140.23|143.25|142.74|142.63|142.52|141.67|143.02|143.57|142.09|139.45|137.98|139.8||138.8|138.43|137.67|137.2|138.46|136.62|136.16|136.15|138.09||138.5|138.39|138.77|138.62||138.98|138.47|136.85|138.95|139.61|138.39|139.87|137.61|135.63|135.6|132.98|134.28|136.5|134.03|137.32|134.7|132.78|133.86|134.36|135.06|137.4||137.77|137.47|137.35|137.41|137.47|137.87|138.26|135.39|136.16|135.04|134.46|135.54|133.68|134.02|130.69|128.78|128.86|127.52|127.12|128.93|128.43|128.79|128.26|128.63|130.12|148.73|150.21|149.69|147.04|147.28|146.77|147.64|146.69|144.06|142.69|143.01|140.57|145.18|144.38|143.26|142.31|143|146.99|146.35|145.64|149.26|148.54|148.07|148.83|150.2|148.47|147.28|148.71|149.99|151.01|151.78|152.34||155.08|153.73|155.73|155|153.46|153.04|152.54|154.36|153.12|153.88|154.87|154.31|156.45|154.78|157.14|157.99|156.17|156.51|155.37|156.47|155.5|155.69|155.35|156.77|155.72|156.33
00282|39277|/equities/global-payments|SnP500/R1000VALUE||97.45|96.84|94.82|95.79|95.52|96.22||96.59|97.09|95.68|96.7|94.82|95.16|95.65|97.04|95.03|94.37||92.21|93.89|94.17|93.64|95.44|96.68|97.33|97.71|97.76|98.51|97.54|99.08|101.85|100.57|100.49|101.47||102.76|103.24|106.27|107.36|107.38|109.16|109.27|108.82|110.23|109.38|109.17|111.57|111.06|110.85|111.02|111.37|110.54|109.06|122.77|124.68|124.57|124.63|127.47|126.87|124.23|122.1|122.18|122.95|123.43|123.17|123.74|124.54|125.01|128.16|128.06|125.92|126|127.1|128.36|130.15||133.66|131.77|134.19|132.66|132.13|134.59|133.09|131.31|130.55|129.88|132|134|133.11|130.26|129.63|129.07|128.26|128.83|128.55|130.09|129.7|130.06|133.23|133.33|133.1|132.45|132.46|130.8||134.19|137.82|138.98|136.07|137.75|136|136.63|137.01|135.86|136.09|136.5|135.31|133.23|135.94|135.38|133.9|131.38|130.01|131.83|132.68|129.46|127.42|128.04|128.9||130.27|131.99|133.27|131.34|133.07|127.39|125.83|125.51|127.17||127|127.94|127.4|126.31||126.89|126.37|124.46|128.42|127.38|128.18|125.69|129.26|123.42|122.72|120.16|119.87|119.45|117.84|119.81|119.79|116.44|116.36|115.5|113.7|112.63||112.38|112.05|113.37|112.05|111.81|114.46|111.85|108.7|109.18|107.24|109.87|109.8|111.03|113.76|112|109.02|106.22|103.8|102.78|104.37|105.61|111.5|108.78|111.13|112.41|115.05|116.19|115.21|113.04|114.03|115.18|115.22|113.8|114.71|114.12|112.94|111.86|115.91|115.39|116.1|115.25|117.4|119.56|119.16|119.73|122.69|122.94|123.3|124.34|125.68|125.81|125.11|125.11|125.91|126.64|127.35|126.5||129.32|126.69|127.15|124.85|125.29|121.71|121.23|123.27|123.45|123.64|124.06|124.98|123.64|123.56|125.78|126.84|127.72|124.04|124.37|122.59|122.65|121.65|121.96|120.75|110.25|108.89
00283|8234|/equities/torchmark-corp|SnP500/R1000VALUE||86.04|85.23|83.13|81.91|80.92|81.48||82.44|83.08|82.83|82.28|82.24|83.21|83.51|83.69|83.06|82.57||80.4|79.92|77.89|79.71|81.11|80.63|81.62|81.33|81.24|83.55|81.81|82.48|82.76|82.27|82.37|83.93||81.74|80.55|85.6|83.33|86.01|86.07|83.94|87.78|88.56|85.14|86.5|86.88|89.49|85.16|80.84|77.55|79.28|79.48|76.17|78.09|75.75|75.54|78.6|75.76|66.39|66.74|65|63.23|59.97|55.81|59.09|49.17|104.93|107.61|107.85|108.45|110.11|110.9|111.64|114.13||116.37|116.6|116.48|116.42|115.47|115.84|117.89|117.95|116.62|116.03|115.99|119.08|124.35|123.89|123.62|127.19|128.1|126.31|126.3|126.17|126.93|128.4|128.2|127.09|126.9|127.36|126.59|125.85||125.53|125.81|125.35|125.47|126.33|125.94|124.95|122.47|121.19|120.27|120.86|120.05|122.82|124.36|122.99|123.76|123.5|122.04|122.29|122.7|121.81|120.73|119.98|120||120.2|119.89|120.5|119.14|121.2|122.28|122.22|121.68|122.06||121.72|121.71|121.35|121.57||121.59|121.67|121.14|123.5|123.1|121.94|122.64|123.85|124.58|123.4|122.36|122.25|123.12|123.93|124.57|123.34|123.13|120.26|120.28|121.11|121.33||120.37|119.6|118|118.3|117.41|116.61|118.26|116.87|116.64|114.89|114.75|115.21|116.05|117.16|115.87|116.37|116.36|113.36|112.03|113.49|112.03|111.28|111.21|110.25|113.59|114.77|116.09|115.05|113.32|113.37|113.3|112.88|112.8|112.86|110.08|109.35|108.31|108.51|108.73|110.34|109.43|109.77|111.12|110.22|110.06|110.89|111.24|110.45|109.9|110.84|109.81|110.13|109.1|109.16|108.64|108.63|108.9||111.45|111.57|112.31|111.74|111.64|111.46|111.44|111.15|111.09|112.75|112.44|111.95|113.49|113.02|114.77|114.47|113.53|113.3|114.12|115.36|113.58|114|113.43|112.57|112.17|112.19
00284|265|/equities/goodyear-tire|SnP500/R2000VALUE||11.35|11.35|11.11|10.6|10.86|10.86||11.07|11.14|11.08|11.35|11.11|11.07|11.07|11.24|11.28|11.21||11.24|11.53|11.5|11.79|11.98|11.64|11.93|12.07|12.2|12.17|12.24|12.48|12.31|12.02|11.89|12.18||12.34|12.22|12.56|12.41|12.61|12.95|13.15|13.05|13.07|12.99|12.96|13.02|12.67|12.42|12.41|12.24|12.34|11.93|11.96|12.12|11.84|11.74|11.93|12.05|11.89|11.88|11.71|11.97|12.18|12.13|12.27|12.57|12.67|13.46|13.13|12.95|13.14|13.43|13.42|13.55||13.73|13.57|13.07|13.06|13.09|13.28|13.15|12.53|12.45|12.39|12.39|12.57|12.65|12.57|12.26|12.38|12.06|11.86|11.79|11.73|11.88|11.8|11.88|11.81|12.22|12.42|12.5|12.39||12.31|12.26|11.72|11.59|13.63|13.46|13.61|13.76|13.87|13.49|14|14.04|13.94|14.19|14.7|14.67|14.43|13.99|14.03|14.1|13.65|13.93|13.88|13.31||13.2|13.2|13.31|13.4|13.82|13.49|13.51|13.61|14.21||14.32|14.47|14.58|14.75||14.71|14.69|14.45|14.82|14.3|14.62|15|14.53|14.03|14.15|13.97|14.02|14.09|14.06|14.48|14.23|13.89|14.04|13.86|14.02|14.1||14.09|13.99|14.21|14.18|14.16|14.04|13.66|13.01|12.85|12.4|12.75|12.88|12.5|12.57|11.97|11.8|11.9|11.78|11.91|12.34|12.23|12.23|12.08|12.28|12.38|12.42|12.82|12.29|12|12.16|12.31|12.21|12.06|11.97|11.56|12.14|12.29|12.57|12.43|12.17|12.14|12.32|12.49|12.34|12.48|12.94|12.41|12.36|12.8|12.71|12.73|12.52|12.36|12.72|12.71|13.19|13.01||13.37|12.91|12.92|13.09|12.9|12.79|12.82|13.02|12.77|12.76|12.66|12.47|12.66|12.88|13.08|12.97|13.1|13.37|12.85|12.51|12.83|13.205|15.76|16|16.08|16.08
00285|8170|/equities/h---r-block-inc|SnP500/R1000GROWTH/R1000VALUE||53.47|53.2|53.01|52.99|53.58|54.74||55.97|55.1|54.73|54.23|53.53|53.67|53.31|53|53.17|53||53.1|51.8|50.36|50.71|51|49.85|50.12|49.89|51.35|51|51.25|50.17|49.64|49.08|49.94|48.93||50.65|52.57|52.99|53.83|53.28|52.3|53.01|53.17|53.04|52.7|53.53|49.19|48.53|49.31|48.76|47.53|48.03|47.7|47.23|47.23|46.5|46.64|47.93|47.65|47.28|46.84|46.57|46.87|47.11|46.32|46.26|46.92|46.45|46.86|47.62|46.94|46.51|46.77|47.42|48.22||49.11|48.66|47.42|47.73|48.69|48.21|48.06|47.36|46.68|46.76|46.64|47.69|47.78|47.77|48.19|48.35|49.07|49.37|50.49|48.14|48.95|49.77|50.15|49.12|49.12|47.89|46.29|46.11||46.86|47.55|47.26|47.01|47.48|46.93|45.71|46.45|47.34|46.99|46.58|46.38|46.84|47.39|48.24|47.74|47.49|47.11|47.77|47.07|46.69|45.62|45.57|45.65||45.44|46.69|46.14|46.48|47.23|46.77|47.71|47.27|49||48.37|48.93|48.95|48.75||48.02|47.34|46.88|47.28|47.06|46.49|47.89|46.74|46.47|46.22|45.43|45.75|45.03|45.47|46.41|46.25|45.42|45.51|45.81|46.58|47.16||46.78|46.16|45.97|45.58|44.73|45.56|45.75|45.18|44.97|43.5|41.75|41.46|41.76|42.68|42.15|41.74|41.05|41.01|40.91|41.73|42.06|42.55|42.68|43.25|43.39|43.36|43.93|43.76|42.84|43.05|43.23|42.63|42.41|40.86|41.57|41.93|41.4|42.42|43.06|43.09|42.39|41.89|42.59|42.05|41.45|41.5|41.29|40.81|39.64|39.41|39.07|39.19|39.65|39.53|39.13|38.9|39.39||40.07|39.98|39.71|39.95|39.87|39.78|39.35|39.65|39.34|39.6|39.4|38.82|38.78|35.35|35.16|35.21|35.63|35.66|35.08|34.48|33.74|34.28|34.01|33.74|33.61|33.74
00286|7921|/equities/halliburton-co|SnP500/R1000GROWTH/R1000VALUE||33.94|33.62|33.02|32.83|33.21|33.1||33.78|33.62|33.43|33.78|33.61|34.03|34.62|34.34|33.64|33.33||32.94|33.41|32.92|33.77|34.56|34.48|34.51|34.08|33.82|33.48|33.87|34.74|36.7|35.96|35.81|36.52||36.11|35.98|36.37|37.63|37.96|37.9|37.48|37.36|37.56|37.34|37.07|37.48|37.04|37.2|36.92|36.73|36.7|36.33|37.47|38.88|38.54|38.72|38.72|38.59|38.72|39.08|38.65|38.04|38.44|39.1|39.67|40.94|41.11|40.98|40.96|41.24|40.65|40.84|39.91|39.93||39.42|38.83|38.31|38.82|38.39|38.46|38.22|38.47|37.71|37.73|37.61|36.53|36.75|36.66|36.21|36.19|35.35|35.18|35.18|35.64|35.07|34.95|34.96|34.91|35.21|35.3|35.13|35.13||35.31|35.34|34.2|34.06|34.53|34.51|35.03|34.74|34.82|34.53|34.77|35.43|35.65|36.81|37.19|37.53|37|36.83|35.3|34.43|33.97|33.31|33.24|33.51||34.48|34.19|34.07|34.51|35.21|35.97|35.78|36.57|36.12||36.15|36.21|36.66|37.05||36.59|36.64|36.46|36.82|36.21|35.82|35.89|34.69|34.44|34.77|34.93|34.42|34.86|36.33|37.37|37.71|37.03|37.3|37.52|37.69|38.06||37.89|38.21|38.2|37.99|37.18|38.44|39.18|38.66|38.29|37.8|37.79|37.95|39.52|40.29|40.59|39.42|39.34|39.42|39.6|39.45|40.38|40.23|41.65|42.11|43.26|43.13|43.04|42.36|42.43|41.73|41.64|41.15|41.31|38.69|38.06|38.27|40.06|39.77|40.5|41.79|42.03|40.79|40.98|40.63|40.76|41.29|41.43|42.64|42.11|42.21|41.9|42.36|41.32|41.28|41.08|40.88|40.7||39.81|38.62|38.91|38.75|38.71|38.15|38.24|38.72|38.58|39|39.4|39.27|39.29|39.49|40.31|40.7|40.36|40.46|39.78|39.59|39.55|39.69|39.03|39.27|39.08|38.16
00287|39179|/equities/hanesbrands|SnP500/R1000GROWTH/R1000VALUE||5.16|5.13|4.74|4.66|4.84|4.76||4.78|4.8|4.85|4.93|4.84|4.82|4.95|5.17|4.96|4.66||4.98|5.03|4.99|4.94|5.06|5.15|5.12|5.18|5.25|5.3|5.05|5.16|5.12|4.88|4.81|4.78||5.12|4.94|4.94|4.99|4.84|5.03|5.12|4.95|4.945|4.94|4.96|4.68|4.46|4.495|4.48|4.44|4.67|4.55|4.56|4.52|4.48|4.47|4.86|4.9|4.55|4.65|4.73|4.71|4.68|4.69|4.85|5.06|5.02|5.16|5.12|5.13|4.97|5.17|5.12|5.74||5.8|5.6|5.36|5.36|5.12|5.28|5.44|5.38|5.63|5.68|5.32|5.34|5.27|5.36|5.59|5.57|5.47|5.48|5.41|5.45|5.4|5.23|5.14|4.86|4.81|4.64|4.58|4.54||4.28|4.34|4.72|4.52|4.86|4.6|4.56|4.4|4.5|4.43|4.76|4.74|4.5|4.62|4.63|4.58|4.44|4.29|4.29|4.13|4.04|3.96|3.96|4.04||4.12|4.19|4.23|4.26|4.24|4.04|4.24|4.2|4.47||4.46|4.44|4.44|4.45||4.23|4.17|3.94|4.13|4|4.09|4.21|4.01|3.79|3.87|3.86|3.9|3.72|3.77|3.91|3.95|3.64|3.71|3.86|3.67|3.77||3.78|3.91|4|4.1|4.17|4.37|4.16|3.76|4.02|4|4.22|4.41|4.42|4.48|4.38|4.11|4.19|4.18|4.17|4.32|4.31|4.33|4.33|4.39|4.44|4.38|4.45|4.17|3.96|3.88|3.98|3.92|3.79|3.84|3.77|3.82|3.76|3.84|3.96|3.6|3.57|3.79|3.92|4.19|4.3|4.38|4.5|4.46|4.63|4.68|4.55|4.7|4.61|4.75|4.92|4.89|4.9||5.25|5.25|5.04|5.04|5|4.96|5.06|5.13|5.15|5.33|5.45|5.44|5.39|5.5|5.43|5.56|5.27|5.33|5.49|5.21|5.33|5.21|5.11|5.33|5.27|5.18
00288|8259|/equities/harley-davidson|SnP500/R1000VALUE||34.38|34.02|32.26|31.83|31.83|31.88||32.43|31.97|32.35|33.54|33.4|33.63|33.17|34.02|33.67|33.25||34.01|33.55|32.52|33.15|33.59|33.72|34.18|34.37|34.38|35.34|34.99|36.94|35.88|35.15|34.02|34.77||35.21|35.16|35.62|34.95|35.12|35.39|35.41|36.24|36.08|35.18|34.69|34.11|35.49|35.7|35.61|35.05|35.03|34.38|34.39|35.24|34.75|33.23|39.44|39.74|38.99|38.04|37.83|37.94|38.81|39.1|39.71|40.6|41.34|42.88|43.18|42.09|42.15|42.84|43.09|43.55||43.74|43.66|42.75|43.39|43.51|43.94|42.57|41.45|40.73|41|40.51|39.98|40.05|39.02|38.47|39.08|38.6|39.32|36.67|36.34|36.27|36.4|36.18|36.74|36.75|37.47|37.55|37.57||37.85|37.75|36.87|36.79|38.02|36.85|34.91|34.54|34.16|33.88|34.19|33.38|32.45|33.22|34.44|33.65|33.62|33.25|33.9|33.79|34.18|33.84|33.62|34.04||34.1|34.19|34.58|34.22|35.19|35.26|34.36|34.69|36.29||36.84|37.25|37.14|36.63||35.91|35.89|34.6|35.23|34.46|35.47|35.64|33.29|32.28|32.37|32.1|32.49|31.28|30.71|31.9|31.33|29.99|30|30|30.23|30.5||30.18|29.87|30.19|30|29.65|30|28.77|27.04|26.64|26.78|27.62|27.5|27.77|28.92|27.85|27.3|26.85|25.88|26.17|26.96|28.82|29.23|29.79|30.1|29.79|30|30.75|30.3|29.82|29.91|30.86|30.82|30.39|30.25|30.03|31.53|31.68|32.3|33.06|32.94|32.41|32.19|32.99|32.6|32.67|32.86|32.83|32.81|33.36|34.38|33.65|33.47|32.56|33.53|33.51|34.58|33.52||34.21|33.75|33.7|34.01|33.6|33.54|33.19|33.58|32.9|33.37|33.62|32.74|33.06|33.51|34.76|34.27|35.49|35.35|35.53|35.59|37.55|37.59|37.97|38.52|38.61|38.72
00289|8050|/equities/hartford-finl|SnP500/R1000VALUE||101.75|101.34|100.1|99.75|99.15|98.71||99.62|100.03|99.89|100.54|102.75|102.24|103.54|104.42|102.94|103.69||102.51|101.24|99.47|99.72|99.4|99.43|100.87|100.85|99.76|100.2|100.58|101.61|103.45|101.24|99.75|100.33||101.28|100.65|102.38|102.12|102.08|103.17|102.17|100.61|101.33|100.54|101.89|101.33|99.68|99.34|99.13|97.9|97.49|97.22|96.89|97.07|95.3|99.09|99.86|100.03|99.82|98.95|96.95|95.78|97.73|97.3|97.78|97.34|99.31|98.87|102.76|103.24|101.82|102.12|101.86|102.49||103.05|102.3|100.9|100.67|100.16|100.55|101.12|100.4|99.65|99.07|98.97|99.46|98.94|98.1|96.86|97.06|97.47|95.84|94.81|94.45|95.84|95.61|95.74|95.38|95.88|94.52|93.92|93.43||93.06|93.08|91.46|90.56|91.02|90.81|89.73|89.85|89.7|90.05|90.32|87.07|86.96|87.63|86.82|86.81|87.12|86.42|85.77|85.66|85.02|82.99|82.38|82.51||82.16|82.79|82.43|81.87|82.01|82.82|82|81.39|81.4||80.38|80.42|79.97|79.8||79.57|79.07|79.51|81.04|80.46|79.84|80.33|80.66|79.81|78.8|78.28|78.29|78.39|78.97|78.63|77.82|78.16|76.98|77.19|78.43|78.15||77.75|77.32|76.34|76.54|76.35|75.35|74.87|74.24|73.97|73.33|73.04|73.86|73.97|74.13|73.62|73.86|73.45|72.64|70.41|71.9|71.89|70.39|69.51|70.39|71.99|72.96|73|72.38|70.96|70.17|70.94|71|71.02|70.97|70.64|70.16|69.71|70.83|70.91|72.12|71.71|72.08|72.95|72.98|72.98|73.95|73.77|73.27|72.99|73.34|72.19|72.29|71.17|71.49|71.79|71.85|71.82||72.43|71.82|72.16|72.29|71.93|71.79|71.6|71.32|71.03|71.41|71.82|71.46|72.34|72.18|73.27|73.6|73.15|72.84|73.08|73.64|72.52|72.6|72.19|71.99|71.88|72.24
00290|8351|/equities/hasbro-inc|SnP500/R1000VALUE||59.74|58.58|57.15|56.54|56.83|56.59||57.03|57.06|57.52|58.5|58.16|58.03|59.4|61.78|62.26|60.62||60.66|61.58|61.5|58.02|58.31|58.39|58.48|58.45|58.39|58.57|57.49|58.67|59.78|60.3|60.23|61.75||60.66|60.35|60.33|62.48|62.08|60.13|59.48|60.51|62.18|60.97|60.09|61.02|61.32|61.16|60.91|61.48|61.18|60.34|61.3|64.28|64.47|64.97|65.03|58.14|55.9|55.27|54.94|54.82|55.03|55.59|55.8|56.23|56.78|57.33|57.59|56.42|55.85|55.44|55.75|56.26||56.52|56.48|54.61|55.92|54.84|56.06|54.28|54.36|53.29|53.31|52.97|53.04|53.09|52.57|51.75|51.36|51.34|50.73|50.37|50.25|50.29|50.42|50.28|48.67|49.59|50.16|50.09|50.19||50.78|51.05|52.69|50.6|51.29|50.59|50.68|49.9|49.24|49.14|50.07|49.95|48.95|50.68|51.41|51.11|50.08|48.12|48.31|48.38|48.26|47.66|47.24|47.11||48.61|49.5|50.75|50.095|49.86|48.38|48.36|48.11|49.9||51.06|51.47|51|51.4||51.02|51.08|50|51.38|51.97|50.38|51.29|49.86|48.37|48.89|48.7|48.71|47.845|47.97|49.03|48.46|46.41|46.43|45.71|45.36|46.15||45.62|45.08|44.67|45.15|45.13|46.83|45.12|42.88|43.11|43.26|44.04|45.44|45.83|46.94|46.51|46.03|45.15|45.04|45.84|48.37|54.75|54.99|54.2|56.06|56.62|58.01|58.41|56.82|55.99|55.64|58.24|59.56|58.74|58.76|59.91|62.29|62.99|64.28|66.14|65.58|64.99|65.27|66.66|65.23|66.49|66.66|66.28|66.01|66.37|68.13|69.18|70.36|69.75|69.94|70.35|72.92|72.64||72.79|72|71.43|70.99|70.65|69.68|65.95|66.84|67.71|63.25|63.76|63.68|64.64|64.03|65.62|65.77|65.09|66.06|65.68|64.78|63.75|65.09|64.37|64.55|64.56|62.7
00291|20931|/equities/hca-holdings-inc|SnP500/R1000GROWTH||324.32|317.51|315.35|316.91|316.21|320.3||326.55|319.7|315.12|321.28|343.29|340.48|340.45|341.37|338.92|338.37||340.64|335.47|337.47|340.9|340.81|336.31|341.26|337.44|336.82|336.91|332|332.7|339.75|335.1|325.13|318.66||318.7|315.32|318.41|321.12|325.05|322.86|322.71|326.96|320.5|317.18|326.65|321.89|309.42|314.45|310.06|307.76|308.84|309.44|309.82|311.42|306.69|314.12|319.02|319.43|310.31|305.11|297|311.03|313.89|322.63|322.82|327.25|327.76|328.89|328.02|328.8|325.17|332.2|329.35|330.11||333.53|331.69|327.71|327.32|329.94|328.85|328.86|330.48|327.17|321.97|324.78|321.9|323.55|321.25|325.37|324.66|323.4|315.54|314.08|311.98|311.7|312.06|314|313.2|315.36|312.84|311.62|308.58||308.55|307.66|305.43|304.54|310.16|306.32|305.46|307.28|306.82|310.62|309.42|314.66|304.9|301.59|286.73|283.43|286.02|278.93|284.91|288.31|287.77|284.82|277.88|280.82||282.19|282.53|282.5|279.33|281.49|275.84|273.1|272.08|275.32||270.68|270.48|271.22|271.7||269.99|268.75|263.47|269.18|267.18|270.39|275.85|268.27|263|262.02|257.53|253.95|252.39|252.51|257.14|252.36|250.48|249.08|246.65|251.37|252.18||253.01|248.56|248.41|246.38|240.42|241.07|237.58|229.99|232.82|227.56|231.55|233.11|231|230.84|227.92|225.36|226.14|223.34|225.29|221.81|225.36|230.12|240.94|241.13|244.05|242.51|243.97|239.42|237.42|234.97|244.07|253.07|248.95|245.38|245.43|243.36|243.98|247.21|245.98|250.65|247.26|248.46|254.52|252.27|253.44|254.21|254.29|255.71|256.28|263.58|262.49|260.87|272.48|273.58|271.89|274.57|274.25||280.81|277.3|279.76|279.35|277.54|273.28|272.59|277.17|274.83|274.82|269.04|265.61|267.05|268.77|270.89|269.58|268.05|267.1|267.61|272.58|268.69|270.75|269.39|273.87|272.81|273.25
00292|13847|/equities/hcp-inc|SnP500/R1000VALUE||20.54|20.34|19.82|19.64|19.63|19.73||19.48|19.53|19.47|19.6|19.24|19.37|19.19|19.65|19.24|19.38||19.48|19.36|19.65|19.57|19.4|19.19|19.23|19.29|19.53|19.57|19.74|19.77|19.9|19.41|18.96|18.91||19.1|19.04|19.52|19.75|19.79|19.89|19.97|20.25|19.82|19.57|19.55|19.45|19.15|19.2|18.97|18.97|19.17|18.88|18.61|18.94|18.8|18.34|18.63|18.45|18.23|17.98|18.01|18.07|17.82|18.29|18.52|18.68|18.68|19.34|18.98|18.63|18.33|18.38|18.25|18.54||18.75|18.31|17.56|17.54|17.54|17.82|17.58|17.5|17.32|17.24|16.91|17.24|17.39|17.61|17.74|17.54|17.57|17.04|16.85|17.1|16.75|16.55|16.24|16.18|16.63|16.79|16.82|16.92||17.16|17.46|16.86|16.78|17.54|17.34|17.99|17.87|18.08|17.81|18.31|18.82|18.5|18.62|19.22|19.42|19.36|19.13|19.37|19.71|19.75|19.6|20.04|20.73||20.84|20.29|19.97|19.9|19.98|19.63|19.66|19.58|20.03||19.8|20.18|20.02|19.96||19.7|19.4|19.46|19.82|19.49|19.55|20.12|19.19|18.34|18.77|18.75|18.77|18.4|18.36|18.47|18.2|17.32|17.14|17.02|16.76|16.65||16.63|16.37|16.64|16.47|16.55|16.95|16.94|15.57|15.94|15.73|16.49|16.37|16.77|17.21|16.83|15.58|15.55|15.98|16.42|16.74|16.4|16.96|16.5|16.62|16.68|17.01|17.41|17.52|17.39|17.54|18.14|17.92|17.54|17.27|17.39|17.49|17.32|17.81|18.36|18.06|18.05|18.41|18.72|18.83|19.06|19.9|19.94|19.88|20.39|20.37|19.86|19.93|19.76|20.02|20.13|20.41|20.4||20.65|20.58|20.69|20.47|20.38|20.23|20.22|20.25|19.83|19.87|20.09|20.28|20.24|20.33|20.65|20.9|20.94|21.16|21.06|21.49|21.23|21.52|21.61|21.69|21.83|21.73
00293|13849|/equities/helmerich---payne|SnP500/R2000VALUE||37.6|37.19|36.32|35.68|35.59|35.35||36.04|35.69|35.74|36.14|35.59|35.2|35.09|34.74|33.98|33.84||33.35|32.99|32.72|34.16|35.23|35.56|35.55|34.69|35.32|35.3|34.9|36.12|38.06|36.93|36.61|37.64||37.15|37.1|37.45|38.86|38.74|38.49|38.21|38.33|38.8576|38.559|38.5789|39.1065|38.2702|38.4196|38.2802|38.3001|37.6629|38.0413|39.1563|40.6397|40.2116|40.2614|42.2426|42.1331|41.0479|41.7747|40.9882|40.6696|41.0181|41.4462|41.6055|42.2327|42.8101|42.8997|43.069|43.6962|42.8201|43.1785|42.4816|42.0435||41.8743|42.0435|41.1674|41.934|41.0977|41.3864|41.1674|41.1774|40.0225|39.9528|39.9329|40.0922|39.0667|39.5645|39.007|39.465|38.3499|37.9616|38.2902|38.8178|38.2205|38.33|38.4196|37.8222|37.643|38.5988|38.6585|38.7183||39.4749|38.8178|36.7669|36.3089|37.5236|37.7227|37.8416|38.4958|38.1786|36.8009|37.4947|38.9517|39.9032|40.26|35.9386|35.7007|35.3241|34.8781|33.8374|33.5599|33.0841|32.7273|32.43|32.8661||33.6293|33.1139|33.3418|33.55|33.8473|34.9673|34.9078|36.1468|36.0774||35.899|36.0377|36.6126|37.1082||36.2855|36.6621|36.5928|37.4551|36.8505|36.8604|37.2469|35.8395|34.9673|35.671|35.6215|35.3142|34.9277|35.3638|36.5135|36.2161|35.9089|36.1468|36.0476|36.6027|37.2767||37.1974|37.683|38.1092|37.7128|36.5234|38.4176|38.9405|37.5396|37.3719|36.6911|37.5396|37.8158|39.2168|40.8052|40.5487|38.7531|39.0392|38.8024|38.9208|38.9504|39.9863|40.1836|40.45|41.6043|41.9693|43.6663|43.3012|42.512|42.66|41.3577|42.1173|40.9532|40.4599|38.0329|37.7073|38.3683|40.302|39.8087|41.5944|43.4492|44.0116|41.8312|42.4922|42.2456|42.0976|43.7551|44.13|44.6923|44.8502|45.3435|44.6233|44.7712|43.3407|43.3802|42.0088|41.6536|41.9891||41.0617|39.4536|39.8876|40.233|39.9567|39.7989|39.5621|40.2626|39.8778|40.4895|40.963|40.4599|40.2724|40.4056|41.053|42.1125|41.9359|42.3577|43.015|42.809|43.4368|43.9959|43.9076|43.5741|43.9174|43.6035
00294|6405|/equities/henry-schein|SnP500/R1000VALUE||65.15|65.1|64.19|64.44|64.75|64.96||64.79|65.6|65.11|64.1|64.09|64.56|66.1|67.27|67.26|66.55||68.28|66.18|65.8|66.27|66.41|66.51|67.42|68.51|68.6|69.64|69.64|69.68|69.34|69.25|70.14|71.15||71.72|71.52|72.38|73.25|73.47|74.6|74.33|74.74|72.77|73.13|73.31|73.44|72.76|71.2|68.53|67.78|68.6|68.78|69.28|73.03|73.13|72.82|73.21|72.76|72.04|70.86|69.97|70.2|71.22|70.73|71.01|71.81|71.86|73.17|72.47|72.52|72.89|73.44|73.07|74.24||75.52|75.15|72.88|72.89|73.12|74.08|74.78|74.38|74.18|74.58|74.39|75.34|74.42|75|74.76|75.22|75.33|75.41|76.79|76.88|76.47|76.49|77.85|80.57|79.86|77.08|75.09|75.64||75.65|75.5|73.68|73.25|75.73|73.72|74.9|75.26|76.09|74.91|76.14|75.73|74.84|74.78|75.23|74.2|74.04|73.26|74.2|74.84|74.04|74.25|72.58|72.99||73.76|73.95|74.73|75.06|75.39|73.9|74.8|74.62|75.56||75.71|76.06|75.84|75.42||74.92|74.99|73.4|74.12|73.75|74.15|75.26|74.03|72.29|71.41|71.91|71.54|70.62|69.88|69.31|69.54|66.73|66.66|67.41|67.98|69.67||69.4|68.92|68.61|68.75|68.76|67.59|68.9|67.5|64.07|62.16|63.43|62.96|62.63|62.4|61.89|64.07|64.98|66.15|66.41|66.51|67.77|67.3|67.41|68.31|68.75|70.67|71.35|71.8|73.35|72.56|73.44|74.2|74.01|74.36|73.66|74.16|73.03|73.3|74.25|74.25|73.26|74.52|73.75|73.11|73.69|74.47|73.86|74.06|74.41|74.45|73.21|74.82|74.28|73.88|74.19|74.12|74.8||76.35|76.54|77.5|78.33|77.99|76.85|76.2|76.27|76.25|76.44|76.52|76.47|75.79|75.83|77.1|76.65|76.46|77.42|75.94|75.87|78.09|78.31|79.71|78.82|78.79|79.67
00295|8052|/equities/hershey-co|SnP500/R1000GROWTH/R1000VALUE||188.94|186.79|185.68|182.75|184.76|184.15||183.75|184.65|182.45|183.83|183.68|183.05|185.92|187.3|182.09|182||182.73|183.05|186.98|185.59|187.22|190.61|191.12|196.06|197.32|198.36|200.07|196.42|197.83|193.13|193.55|197.67||197|201.04|205.57|207.35|208.09|207.04|208.17|205.41|208.89|209.51|204.78|200.09|199.96|198.16|196.49|197.92|195.88|193.7|193.92|192.47|186.16|187.15|188.14|187.08|186.33|185.02|184.86|182.45|183.31|182.57|185.8|189.5|192.03|194.58|194.19|193.74|195.95|194.87|200.55|198.27||194.5|193.71|190.9|192.26|197.99|199.31|198.03|202.22|197.05|193.54|195.06|195.89|196.47|199.02|194.56|192.52|192.83|187.56|184|188.05|187.92|186.21|187.17|188.61|193.83|193.54|192.49|193.57||191.16|192.58|191.25|194.84|193.72|195.45|202.31|194.26|194.78|196.39|197.66|198.43|193.54|197.38|192.79|190.21|189.36|189.31|192.03|188.26|190.46|191.47|191.54|191.53||190.64|190.41|189.64|193.09|191.45|187.64|190.5|191.84|192.03||186.44|184.11|183.92|183.4||182.52|181|179.52|182.55|182.26|181.71|186.21|188.79|184.69|186.28|185.74|189.06|189.2|187.93|190.62|190.98|187.92|185.72|188.99|188.4|191.68||191.61|190.59|193.07|196|195.84|195.72|197.84|194.7|191.48|188.62|189.02|187.49|187.66|187.99|189.55|187.85|187.35|185.98|184.11|189.05|194.47|190.29|189.2|190.94|191.58|191.2|190.77|191.83|190.86|187.65|191.77|194.34|195.72|195.04|195.51|198.92|197.18|199.01|200.08|201.84|202.56|205.2|205.97|207.94|208.15|211.33|209.07|212.46|212.36|211.79|209.71|207.59|212.03|209.03|208.99|210.39|212.1||213.85|214.86|217.31|217.69|218.01|217.31|213.88|215.32|213.85|216.29|218.78|217.52|219.49|220.71|224.36|223.57|223.79|225.65|224.3|228.88|228.23|231.03|233.19|230.59|231.31|235.64
00296|8326|/equities/hess-corp|SnP500/R1000GROWTH/R1000VALUE||148.38|147.74|147.68|145.78|146.63|146.88||149.2|148.92|148.12|147.52|147.54|147.16|149.92|150.37|146.18|147.14||143.33|143.58|143.45|143.75|145.89|148|147.81|147.54|147.98|147.02|148.04|149.26|154.1|150.21|148.88|152.07||151.39|150.28|151.33|154.61|155.83|158.11|156.31|156.72|158.48|159.61|160.4|159.95|157.66|158.49|159.4|158.86|158.56|156.77|157.49|163.13|162.53|161.45|159.13|156.94|156.23|154.35|151.78|150.8|150.26|151.62|153.21|157.64|157.99|156.34|155.77|157.45|156.12|156.18|155.51|154.78||152.64|150.55|149.6|151.38|149.63|149.34|149.33|151.99|150.2|150.86|150.66|148.97|146.63|146.96|144.88|144.33|143.02|146.36|145.61|148.19|145.75|145.4|145.32|149.96|149.11|149.64|148.5|146.68||148.43|147.99|142.73|142.99|143.51|142.07|146.27|145.2|146.05|145.46|145.96|141.5|140.53|143.52|142.95|144.26|144.03|140.27|137.36|137.78|137.32|137.11|138.09|138.29||141.77|139.79|138.92|140.17|143.86|145.06|145.75|147.81|144.78||144.16|144.74|148.58|148.63||146.56|146.15|145.77|147.08|145.73|144.61|143.1|136.73|134.8|136.2|134.5|132.23|136.28|138.39|141.69|141.07|140.56|139.56|145.6|144.51|145.41||144.4|144.32|144.5|144.45|141.46|144.17|143.76|142.68|141.59|140.2|140.77|142.95|145.74|146.26|147.76|142.25|144.4|145.17|143.29|153.18|154.4|155.22|161.3|163.02|166.08|164.97|164.02|161.41|160.98|156.35|154.98|153.65|153.38|145.65|141.94|143.26|149.5|149.12|153|156.64|158.04|152.04|151.94|150.12|150.93|156.28|159.04|162.6|160.35|164.88|160.45|161.25|157.95|160.52|158.33|157.81|157.83||157.2|154.5|154.7|154.68|153.39|150.6|150.02|150.82|152.02|153.67|155.56|154.29|152.75|155.57|157.17|157.68|156.57|156.4|153.41|151.84|152.94|151.94|149.46|151.6|151.73|149.02
00297|959998|/equities/hewlett-packard-enterprise-co|SnP500/R1000VALUE||21.17|21.2|21.35|21.25|20.89|20.55||20.67|21.12|21.16|21.17|21.04|20.92|21.12|20.47|20.92|21.48||21.84|21.66|21.6|21.76|20.91|20.56|20.59|20.03|19.59|19.48|17.6|17.95|17.65|18.52|18.18|18.41||18.41|18.24|18.15|17.78|17.8|17.86|17.89|17.97|17.65|17.38|17.06|17.06|17.18|16.86|17.16|16.86|16.53|16.44|17|17.18|17.17|16.97|16.93|16.83|16.83|16.79|17.04|17.03|17.14|17.26|17.42|17.94|18|18.02|18.14|18|17.94|18.19|17.7|17.94||17.73|17.67|17.69|17.42|17.37|17.21|16.93|16.78|17.06|16.73|17.53|17.9|18.05|18.04|17.99|18.18|18.77|18.1|17.15|15.56|15.23|14.86|14.89|14.93|15.11|15.07|14.91|15.01||14.93|15.26|15.23|15.23|15.61|15.48|15.5|15.26|15.28|15.28|15.41|15.36|15.29|15.89|15.8|15.84|15.92|15.76|15.5|15.5|15.37|14.96|15.04|15.31||15.89|16.37|16.43|16.14|17.72|17.17|17|17.04|16.93||16.98|17.17|17.09|17.23||17.09|17|16.74|16.83|16.79|16.72|17.06|16.58|16.37|16.66|16.22|16.12|15.88|16.08|16.54|16.89|16.91|16.52|15.52|15.6|15.83||15.78|15.62|15.83|15.93|15.74|16.45|16.42|16|15.96|15.62|15.74|15.75|15.91|15.93|15.59|15.53|15.38|15.3|15.21|15.13|15.14|15.29|15.2|15.23|16.3|16.68|16.98|17.11|16.48|16.95|17.16|16.93|16.85|16.83|16.79|17.01|16.93|17.44|17.37|17.63|17.07|16.78|16.97|17.02|16.98|17.1|17.07|17|17.07|17.21|16.77|17.08|17.23|17.34|17.29|17.75|17.81||17.98|16.99|17.36|16.84|16.79|16.62|16.7|17.02|16.79|17.04|17|16.97|17.04|17.3|17.6|17.6|17.62|17.68|18.07|17.55|17.37|17.32|17.24|17.41|17.38|17.26
00298|44408|/equities/hilton-worldwide|SnP500/R1000GROWTH/R1000VALUE||220.72|216.86|219.85|215.25|214.57|214.41||216.12|215.6|214.23|218.2|215.07|213.05|215.08|217.04|215.88|217.81||216|214.62|210.32|211.64|210.71|205.88|204.82|202.18|201.17|202.58|200.44|198.16|200.6|196.53|196.48|200||203.24|200.03|204.43|205.8|205.57|204.19|205.79|204.57|205.33|206.09|208.08|203.48|200.39|199.7|200.04|197.54|197.53|197.74|197.28|202.16|202.12|203.93|204.7|197.04|195.14|194.47|198.82|200.48|202.5|204.43|205.1|210.76|209.59|209.91|211.58|211.69|208.79|212.17|210.37|212.7||213.31|214.34|213.04|210.12|211.3|210.55|210.51|208.12|206.5|204.66|206.92|208.53|207.03|204.19|205.71|204.94|203.61|203.81|202.41|204.88|204.32|203.96|203.59|203.01|204.54|202.45|199.04|197.09||197.57|196.16|192.7|190.11|193.57|192.16|194.55|196.03|194.62|193.67|195.01|193.72|190.96|194.18|193.17|192.63|191.77|187.57|187.38|188.45|187.38|185.71|183.52|182.39||182.16|182.15|182.52|181.65|182.2|180.5|178.75|178.92|180.07||182.09|181.74|181.52|181.21||181.51|181.52|177.67|179.74|178.49|177.23|176.76|178.09|178.58|177.01|171.33|170.43|168.06|167.43|171.57|170.84|167.52|166.66|167.37|168.77|169.82||171.05|169.86|169.17|168.29|167.17|165.57|167.03|162.67|161.8|158.26|156.91|158.05|156.32|156.81|152.62|151.13|151.53|151.28|149.17|148.47|150.75|149.65|147.86|147.57|150.31|152.28|154.83|153.8|149.98|153|153.69|153.07|149.68|151.39|149.83|151|146.77|149.22|150.18|153.67|149.36|147.34|147.81|147.59|147.71|152.74|152.15|153.36|154.41|156.15|153.39|155.74|154.74|154.12|148.36|149.2|148.58||151|148.65|150.42|149.83|148.72|147.02|147.11|149.87|149.99|149|150.8|149.79|153.7|153.66|155.32|154.84|155.38|154.19|153.73|153.48|151.35|150.66|153.24|154.57|155.49|154.17
00299|6515|/equities/hologic-inc|SnP500/R1000VALUE||77.69|76.49|75.77|74.75|74.53|74.1||73.48|73.53|74.1|74.25|74.21|72.27|71.65|72.48|73.07|72.21||71.47|71.43|71.79|72.14|72.48|72.9|73.97|74.51|74.78|74.25|74.65|74.53|73.78|72.58|72.39|73.36||73.8|73.99|74.81|74.55|74.85|75.02|74.95|74.86|75.65|75.57|75.14|75.75|75.86|76.1|75.93|76.54|75.91|76.28|75.77|76.63|75.98|75.71|76.71|77.19|76.22|75.38|75.1|74.92|75.11|77.54|77.33|77.78|77.61|78.41|77.38|77.98|77.28|77.53|76.08|76.12||77.96|77.35|76.17|75.65|75.26|75.52|75.04|76.31|76.35|75.91|75.34|76.33|75.64|76.33|77.05|76.32|75.2|73.76|74.6|73.65|73.8|74.12|75.36|74.81|76.15|75.88|75.82|74.58||73.79|73.8|73.15|73.27|74.06|73.44|73.43|73.85|74.17|72.04|72.44|74.41|74.44|74.93|74.98|74.41|74.14|74.09|74.71|74.04|73.52|73.55|73.05|72.89||72.75|72.43|71.83|72.12|71.33|72.95|72.87|72.37|72.46||71.45|71.26|70.94|71.11||71.04|71.07|70.32|71.15|71.01|70.98|71.09|71.03|70|68.68|68.37|69.22|69.11|69.26|70.58|71.15|71.3|70.6|69.87|71.53|71.74||72.18|71.91|71.9|71.87|72.63|72.01|71.94|71.4|72.13|67.2|68.27|68.37|68.8|68.67|66.61|66.69|66.17|65.31|65.11|65.79|66.62|67.87|67.56|67.81|67.82|67.91|69|69.22|68.98|67.9|69.41|70.77|70.25|69.84|69.39|69.17|69.3|68.87|69.4|70.05|69.24|69.9|70.13|70.21|70.07|71.45|72.02|72|71.81|72.35|72.04|72.01|72.79|72.23|72.94|74.1|74.06||75.12|74.74|76.34|76.03|75.56|75.41|75.17|75.31|76.86|75.23|73.15|74|73.63|74.82|75.26|75.29|75.3|75.95|76.34|77.07|75.93|76.18|75.67|76.61|79.42|80.69
00300|13850|/equities/hormel-foods-corp|SnP500/R1000VALUE||30.97|30.87|30.41|30.04|30.15|30.29||30.24|30.55|30.43|30.49|30.22|30.22|30.37|30.96|30.64|30.48||30.37|30.74|30.48|30.65|30.5|30.65|30.58|30.64|30.88|30.6|30.74|30.91|30.98|30.79|34.1|34.7||35.11|34.75|35.47|36.43|36.77|36.31|36.09|35.6|35.78|35.55|35.63|35.39|35.12|35.31|34.8|35.17|35.42|35.25|35.56|35.42|35.32|35.27|35.6|35.14|35.14|34.74|34.38|34.04|33.81|33.91|33.93|34.95|34.77|35.31|35.11|34.7|35.17|34.73|35.24|34.98||34.89|34.85|34.35|34.22|34.38|34.26|34.5|34.48|34.35|34.14|33.72|34.48|34.16|34.19|34.11|33.97|34.19|34.02|33.77|33.37|35.32|30.83|30.9|30.45|30.51|30.28|29.74|29.44||28.99|29.11|28.8|28.72|29.6|29.06|29.47|29.73|30.09|29.8|30.6|30.86|30.37|30.68|30.57|30.99|30.42|30.4|30.72|30.35|30.64|31.08|31.21|31.32||31.81|31.77|31.89|32.23|32.08|32.16|32.32|32.6|32.8||32.11|31.94|31.81|31.81||31.76|31.67|31.43|31.73|31.61|31.08|31.92|32.7|31.66|31.71|31.38|31.85|31.9|31.34|31.74|31.32|30.59|30.47|31.95|31.96|32.72||32.59|32.45|32.19|32.52|32.66|32.74|32.92|32.43|32.5|32.51|32.47|32.59|32.53|32.87|33.18|32.44|32.55|32.06|31.39|32.04|32.12|30.96|30.96|31.42|31.82|31.86|32.41|32.12|32.02|32.67|36.23|36.81|36.05|36.87|37.35|38.1|37.7|37.54|38.03|38.03|38.33|38.85|38.93|38.91|39.33|38.79|38.43|38.22|38.24|38.41|37.55|37.4|37.36|37.12|36.98|37.25|37.65||38.4|38.59|39.66|39.81|39.74|39.38|38.92|38.47|38.95|38.94|39.29|39.4|40.07|40.24|40.87|41.6|40.79|40.71|40.14|40.76|40.54|40.82|41.39|40.59|40.88|41.04
00301|7927|/equities/host-hotels---res|SnP500/R1000VALUE||18.18|17.86|17.88|17.54|17.69|17.48||17.68|17.65|17.63|17.98|18.02|17.86|18.08|18.11|18.33|18.06||17.94|17.96|17.82|18.3|18.33|17.97|18.11|17.81|17.98|18.1|18.01|18.15|17.94|17.81|17.79|18.17||18.3|18.15|18.41|18.34|18.38|18.42|18.75|18.48|18.53|18.45|18.34|18.42|18.23|18.72|18.77|18.65|18.45|18.84|18.87|19.19|18.86|18.89|19.33|19.29|19|18.71|18.59|18.74|19.08|19.57|20|20.35|20.14|20.72|20.55|20.28|20.08|20.28|20.32|20.71||20.68|20.61|20.27|20.56|20.85|21.15|20.78|20.71|20.65|20.51|20.67|20.81|20.95|20.88|20.88|20.81|20.92|20.79|21.07|20.95|20.74|20.63|20.23|20.05|20.27|20.66|20.21|19.66||19.72|19.9|19.42|19.17|19.71|19.58|19.55|19.23|19.47|19.21|19.41|19.42|19.22|19.68|19.82|19.7|19.57|19.46|19.59|19.92|19.96|19.62|19.7|19.8||19.75|19.85|19.74|19.84|20.39|19.83|19.7|19.56|19.7||19.47|19.67|19.92|19.8607||19.525|19.3274|18.8731|18.9916|19.0114|18.9126|19.2188|18.5472|18.3793|18.1324|17.767|17.5596|17.3621|17.4609|17.8658|17.5004|17.2535|17.2238|17.372|17.214|17.2041||17.1745|17.0757|17.293|17.0461|16.8584|16.9473|16.7695|16.1868|16.2066|16.0486|15.9301|16.3745|16.4634|16.5523|16.098|15.4066|15.2881|15.1894|14.8635|15.3375|15.4066|15.5745|15.4461|15.298|15.5548|15.8313|16.1177|16.0585|15.6535|15.8609|15.9696|16.0585|15.8214|15.9498|15.8807|15.6832|15.2782|15.7227|15.8708|16.2165|15.8412|15.6437|15.9202|15.6042|15.7128|15.9992|16.1177|16.2165|16.3942|16.0585|15.8116|16.1473|15.9399|15.8511|15.5153|15.7721|15.7029||15.6239|15.5943|15.8017|15.9399|15.6338|15.2486|15.4461|15.7128|15.6832|15.7523|15.9103|15.614|15.8313|15.8214|15.9794|16.0881|16.4535|16.6313|16.5523|16.5819|16.3844|16.5967|17.925|18.1621|18.1719|17.9547
00302|8270|/equities/hewlett-pack|SnP500/R1000GROWTH/R1000VALUE||36.73|36.1|36.07|35.42|35.32|34.63||34.85|34.8|34.97|35.02|34.71|35.09|36.27|36.3|36.37|36.24||36.75|35.93|35.51|36.45|36.3|36.32|36.18|36.45|36.18|35.63|35.35|35.32|36.5|38.36|32.8|33.15||32.75|32.65|33.01|32.69|31.82|31.19|31.07|31.36|30.76|29.94|29.72|29.65|29.44|28.41|28.42|28.18|27.94|27.75|28.09|28.27|28|28.13|28.1|27.67|27.7|27.81|27.62|27.69|27.79|27.96|28.53|29.23|28.95|29.97|29.31|29.11|29.64|29.66|29.56|30.38||30.22|30.12|29.99|29.88|30.05|30.08|29.68|29.82|29.94|30.42|30.61|30.75|30.5|30.86|30.74|30.56|30.23|29.13|29.06|29.41|28.33|28.72|28.83|28.8|29.27|28.95|28.43|28.63||28.58|29.03|28.58|28.14|28.69|28.42|28.29|27.95|28.29|28.33|28.68|28.94|28.71|29.15|29.24|30|29.71|29.56|29.57|29.18|29.12|28.65|28.65|29.09||29.81|30|30.34|30.16|31|29.95|29.68|29.9|29.83||30.09|30.18|30.24|30.41||30.18|30.14|29.79|30.28|30.26|30.78|30.93|30.15|30.23|30.37|29.46|29.41|28.49|28.86|29.04|29.5|29.34|29.07|28.64|28.52|28.64||28.66|27.87|27.99|28.31|28.21|28.47|28.28|27.78|27.62|27.02|27.21|27.33|27.33|27.42|26.84|26.48|26.33|26.16|25.84|26.17|26.03|26.16|25.88|26.01|26.45|27.04|27.1|26.88|26.5|26.75|26.83|26.43|26.08|25.9|26.23|26.04|26.13|25.67|25.7|25.57|25.64|25.72|26.3|26.77|26.8|27.06|27.57|27.32|27.34|27.82|28.33|28.94|29.56|29.45|29.32|30.13|30.14||30.37|29.71|29.29|31.37|31.33|30.84|30.75|31.15|31.02|31.29|31.06|30.96|31.3|31.84|32.07|32.77|32.97|32.81|33.07|32.75|32.43|32.7|32.5|32.95|32.83|32.63
00303|8169|/equities/humana-inc|SnP500/R1000VALUE||382.22|379.73|379.17|373.36|370.43|368.82||362.85|374.82|373.49|373.65|362.98|361.09|355.8|358.04|355.48|357.42||349.55|355.25|358.93|358.1|352.38|351.77|349.34|351.8|355.43|361|360.87|364.2|358.12|347.38|345.31|349.1||349.3|352.22|356.6|355.63|355.22|356.2|355.19|347.15|344.5|339.58|335.59|334.68|324.14|324.63|319.23|320.54|320.98|314.21|302.09|303.15|305.9|311.41|315.98|327.98|325.3|328.33|324.83|323.46|317.52|314.64|312.59|316.29|319.17|319.62|317|313.11|310.04|308.06|304.33|351.45||346.72|349.5|348.38|347.09|348.54|347.39|348.19|351.59|347.19|348.15|348.89|345.2|345.15|347|339.35|340.72|339.08|337.92|346.83|352.03|350.32|351.16|362.7|359.95|362.91|368.08|367.6|367.14||366.92|363.98|362.29|364.48|369.14|370.28|367.8|368.57|366.35|361.02|378.87|375.82|378.06|376.83|365.94|361.23|355.36|402.4|407.52|409.65|401.53|411.98|447.76|438.79||438.71|454.99|459.08|459.3|460.74|458.27|466.54|464.52|470.1||457.81|455.61|451.42|452.83||453.2|453.94|451.89|463.58|460.03|461.46|469.05|488.09|481.94|476.61|481.62|480.3|483.8|500.35|491.98|495.21|484.86|482.41|510.45|510.71|518.26||515.6|507.07|501.79|498.09|512.91|506.79|501.95|497.15|493.11|495.18|488.26|498.18|487.31|477.01|481.4|489.36|523.69|517.97|510.19|513.37|522.77|516.35|515.48|521.15|522.72|521.69|519.87|524.21|505.97|499.81|493.42|500.4|501.54|498.17|488.98|485.78|488.44|491.74|486.52|495.21|493.57|493|501.07|494.06|494.06|484.77|473.8|474.02|470.77|471.57|472.5|469.07|467.18|467.73|471.98|465.07|470.22||460.61|461.63|475.26|481.3|480.64|478.94|482.63|481.43|484.19|491.28|490.39|488.74|494.66|495.31|497.21|493.91|495.03|493.38|493.22|494.67|484.28|487.15|483.75|458.11|456.83|453.3
00304|6493|/equities/huntgtn-bkshr|SnP500/R1000VALUE||13.54|13.46|13.07|12.97|12.99|12.84||13.04|13.21|13.16|13.18|12.78|12.71|12.75|12.98|12.63|12.52||12.46|12.39|12.37|12.34|12.44|12.35|12.58|13.4|13.38|13.43|13.48|13.67|13.92|13.66|13.47|13.66||13.74|13.58|13.92|14.15|14.01|14.21|14.17|14.26|14.08|13.96|14.06|14.02|14.05|13.85|13.92|13.8|13.67|13.65|13.47|13.57|13.55|13.58|13.76|13.63|13.53|13.28|13.18|13.15|13.04|13.26|13.31|13.49|13.58|14.04|14.01|13.6|13.52|13.61|13.6|13.73||13.95|13.79|13.34|13.37|13.31|13.61|13.32|13|13.02|13.05|13.06|13.44|13.44|13.46|13.5|13.53|13.55|13.66|13.36|12.95|13.04|12.9|13.02|12.78|12.86|12.86|12.87|12.76||12.87|12.84|12.72|12.34|12.66|12.41|12.32|12.35|12.37|12.4|12.59|12.46|12.73|13.12|13.13|13.05|12.94|13.08|12.76|12.93|12.72|12.24|12.24|12.25||12.52|12.72|12.93|12.9|13.09|13|12.73|12.52|12.86||12.72|12.81|12.8|12.83||12.66|12.64|12.47|12.78|12.69|12.86|13.18|12.33|11.85|11.95|11.99|11.86|11.7|11.64|11.78|11.74|11.26|11.13|10.91|10.8|10.88||10.87|10.9|11.07|11.08|10.91|11|10.82|10.23|10.27|10.19|10.36|10.44|10.5|10.62|10.34|9.63|9.65|9.56|9.44|9.71|9.47|9.53|9.57|9.64|10.03|10.11|10.38|10.18|9.95|10.03|10.16|10.24|10.07|10.12|10.03|9.89|9.85|10.03|10.4|10.21|10.12|10.22|10.41|10.31|10.39|10.5|10.57|10.59|10.7|10.86|10.66|10.95|10.75|10.87|10.69|10.92|11.16||11.22|11.09|11|11.14|11.02|10.85|10.95|10.89|10.65|11.14|11.14|11.24|11.33|11.3|11.7|12|11.96|11.9|12|12.27|12.19|12.21|12.06|12.24|12.24|12.17
00305|7907|/equities/intercontintlex|SnP500/R1000VALUE||148.4|147.15|144.41|142.46|141.17|140.79||141.16|140.82|136.93|136.89|137.47|137.39|137.33|138.72|137.84|137.11||136.38|136.2|135.67|135.26|136.05|134.59|133.88|133.79|134.86|135.34|134.76|133.65|133.9|133.24|131.95|133.67||136.34|135.4|136.89|137.27|136.95|138.4|137.11|137.87|134.39|133.74|133.99|134.95|133.39|133.72|131.28|130.5|126.54|128.68|128.76|130.78|131.7|131.82|132.57|132.33|131.65|131.21|130.98|130.74|129.9|130.54|133.55|133.48|132.94|135.06|136.88|137.87|136.7|137.39|137.5|137.03||137.43|136.98|137.12|135.81|136.23|138.1|136.1|135.5|134.4|134.64|135.45|137.47|136.99|136.97|138.66|138.85|139.43|139.42|138.07|138.57|138.42|138.84|138.63|137.91|138.38|139.29|136.69|136.43||137.12|136.89|136.66|134.41|135.46|135.49|134.12|128.08|126.33|126.75|128.7|129.73|127.33|129.02|128.18|127.26|127.29|127.04|127.14|127.3|126.45|126.63|125.83|126.03||126.96|126.77|127.65|127.04|128.41|125.79|125.62|124.81|126.45||128.43|128.6|127.79|126.65||125.72|124.23|122.36|123.77|123.56|123.1|123.33|121.54|117.93|116.14|113.34|112.53|113.08|114.08|115.03|114.24|113.84|112.69|112.78|113.14|114.39||114.32|113.45|112.15|111.4|112.27|111.05|110.45|108.66|109.78|108.55|109.17|108.22|107.79|107.91|106.26|108.25|107.44|106.03|104.72|107.29|106.73|106.93|107.71|108.02|109.57|109.64|111.76|111.92|110.43|110.77|111.45|111.76|112.13|110.88|109.69|109.03|107.59|109.22|110.02|110.82|108.27|107.23|109.18|110.17|112.42|115.35|115.47|115.89|115.72|116.9|116.77|115.99|115.03|114.96|115.23|113.61|114.64||117.01|117.99|117.9|118.57|117.5|115.8|115.26|114.83|113.25|113.86|113.75|113.61|113.97|114.11|114.92|113.99|114.8|114.2|114.87|116.07|114|112.07|115|115.04|114.8|115.13
00306|8026|/equities/intl-flav---frag|SnP500/R1000VALUE||98.32|97.57|96.27|96.81|97.29|95.29||95.02|94.74|93.14|95.21|95.72|96.19|95.9|97.86|95.98|96.17||96.14|94.8|94.54|95.06|96.78|97.16|96.77|98.48|97.9|98.04|96.31|96.09|96.18|95.54|94.71|95.14||96.14|94.47|95.94|97.9|98.82|99.69|97.83|96.51|96.63|96.52|97.18|97.06|97.23|94.33|88.66|86.64|86.81|83.99|84.65|85.76|84.61|84.34|85.14|85.43|84.89|83.97|83.6|82.85|82.96|82.59|83.61|86.57|86.2|86.38|85.09|83.34|83.86|85.5|84.25|86.37||85.99|85.64|81.44|82.01|83.08|83.32|83.92|83.05|83.81|82.85|81.6|82.6|81.2|81.06|78.75|78.85|77.1|76.72|76.04|75.88|75.5|73.21|74.44|77.41|80.48|79.46|76.78|82.03||81.19|81.04|79.38|80.49|80.32|79.94|80.51|82.34|80.77|80.18|81.27|82.18|80.68|81|82.01|82.26|82.37|79.04|79.48|79.76|79.52|78.35|78.88|79.54||80.25|79.78|80.54|80.05|80.24|79.97|79.55|79.99|81.42||80.97|81.85|81.41|82.08||80.7|80.45|79.6|79.99|79.06|79.62|80.19|78.73|76.46|76.67|76.82|77|75.71|75.42|76.3|76.78|75.38|75.23|75.67|74.84|74.73||74.99|73.6|73.87|73.94|74.64|74|73.66|71.23|71.74|71.54|71.02|71.59|72.34|72.71|69.45|68.06|68.35|65.26|67.85|67.17|66.1|66.08|64.76|65.64|66.4|66.99|67.56|66.39|64.8|64.01|65.55|65.77|63.72|62.99|64.54|65.42|65.07|65.97|68.17|68.18|67.2|67.1|68.15|67.84|68.53|70|67.85|67.4|69.05|69.1|67.53|68.1|68.34|68.73|69.2|70.99|70.73||70.25|70.45|69.8|68.94|66.41|66.04|65.39|67.21|66.99|64.57|63.69|62.82|63.34|64.58|64.97|64.27|63.26|63.78|64.78|80.34|80.5|80.16|82.34|84.32|84.61|85.29
00307|102907|/equities/markit-ltd|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00308|7915|/equities/illinois-tool-wk-r|SnP500/R1000GROWTH/R1000VALUE||245.93|240.19|235.91|234.06|233.91|233.14||235.99|235.51|233.41|236.96|237.39|238.88|237.95|242.59|240.4|243.33||240.49|238.95|235.17|240.6|239.81|238.24|239.37|240.42|240.97|241.4|240.67|239.87|242.75|237.8|235.01|237.44||240.07|241.45|248.74|248.78|250.59|250.6|249.77|249.09|249.38|250.29|250.33|249.73|247.4|247.14|245.19|243.92|242.04|242.27|244.11|249.24|248.28|248.16|251.76|250.64|249.96|250.46|248.83|249.54|251.21|253.83|253.51|257.68|259.29|262.58|262.04|262.94|261.78|264.21|263.93|265.23||268.33|268.21|265.49|265.86|268.66|270.33|268.75|266.33|264.86|266.92|264.92|262.67|262.88|261.78|261.18|261.48|260.26|257.88|259.07|260.19|262.15|262.67|261.51|259.75|260.13|258.67|258.05|255.6||253.92|256.83|254.12|251.72|256.42|255.75|254.51|254.09|255.69|254.21|256.06|255.55|260.9|265.81|264.18|262.41|262.18|258.6|260.91|257.69|255.51|252.78|250.22|253.7||253.63|253.97|253.98|256.41|257.22|257.96|259.38|258.3|260.59||261.94|261.88|263.67|263.73||261.91|260.49|256.69|258.59|257.66|258.34|259.3|252.59|251.75|250.4|249.61|247.57|246.89|244.62|247.57|245.24|242.21|240.83|241.25|241.8|241.85||240.7|241.81|239.62|239.92|239.02|237.52|236.43|232.11|232.49|228.5|229.01|229.89|231.15|233.11|231.71|224.54|224.12|223.58|223.26|224.16|225.97|223.06|222.45|223.56|224.9|225.41|235.3|233.61|231.5|233.73|236.61|234.98|234.48|235.05|232.83|232.07|230.41|230.08|230.31|232.05|232.4|230.09|234.47|233.51|232.11|236.2|237.52|237.71|238.31|239.67|237.91|237.51|238.04|238.45|238.4|244.2|242.35||247.37|247.35|248.27|245.63|242.43|240.57|237.67|240.77|235.99|235.75|235.78|236.87|237.02|237.45|238.95|237.43|241.8|246.9|248.74|249.73|246.64|250.23|250.02|251.85|263.32|260.01
00309|8137|/equities/ingersoll-rand|SnP500/R1000VALUE||97.28|95.5|94.3|91.73|92.11|91.38||91.05|90.66|89.54|90.84|90.97|89.8|89.91|92.92|92.89|93.18||94.58|93.3|91.46|94.45|94.74|91.38|91.19|89.13|88.38|89.73|87.96|90.04|93.05|92|91.09|93.54||95.5|95.1|96.28|95.2|94.14|92.65|91.4|92.79|91.54|90.84|91.26|91|90.75|89.85|88.48|86.72|92.85|93|93.32|93.39|93.5|92.03|92.5|90.57|88.63|88.4|88.97|89.57|90.88|91.28|91.92|93.17|92.99|93.5|94.01|94.81|92.3|93.39|92.55|93.62||94.95|95.26|94.45|94.48|94.74|95.1|93.68|91.56|91.21|90.47|91.01|90.53|90.86|89.52|90.37|91.16|90.24|89.97|91.54|91.63|91.33|89.85|90.38|90.76|90.53|90.79|88.94|86.74||89.47|87.79|86.49|85.11|85.47|85.9|85.38|84.57|83.24|82.91|83.74|81.99|79.86|80.61|80.48|79.3|79.25|78.84|79.21|79.34|78.88|78.18|77.45|77.95||77.42|77.69|76.29|75.91|75.72|74.8|74.94|74.72|76.73||77.34|77.78|77.85|77.4||76.48|75.8|74.87|76.33|74.82|74.84|75.31|73.7|74.26|73.98|73.31|72.55|71.38|71.96|72.02|72.24|71.43|69.6|69.66|70.78|71.33||70.71|70.54|70.42|70.32|70.2|69.71|69.66|68.86|68.34|67.03|66.05|65.98|65.25|65.36|65.59|61.99|60.68|60.57|59.38|59.88|59.36|59.68|59.31|60.42|61.22|62.39|65.66|64.95|64.22|66.06|65.99|64.69|64.1|63.42|62.82|63.26|62.85|63.6|63.72|64.27|63.27|62.79|64.32|64.5|64.04|65.02|66.23|66.39|65.9|66.56|65.73|68.33|68.65|69.42|69.55|70.01|68.44||69.95|69.61|69.89|69.97|69.1|68.9|68.24|68.5|66.85|66.7|66.49|66.1|66.71|67|67.9|68.09|67.92|68.14|68.62|67.91|66.91|67.12|65.49|66.01|65.27|64.2
00310|7930|/equities/intl-paper-co|SnP500/R1000VALUE||43.63|42.91|42.7|42.55|43.17|42.82||43.54|43.5|43.34|43.15|43.25|46.61|46.59|47.32|46.08|46.55||46.25|45.37|44.89|45.35|44.91|45.05|44.79|45.21|44.43|44.4|44.22|45.55|45.09|44.58|44.4|45.15||45.46|44.16|42.1|41.89|41.18|40.64|40.52|39.71|39.85|39.52|38.58|39.84|39.28|38.84|36.92|36.28|35.81|35.28|34.94|35.32|33.83|33.52|34.43|34.41|34.76|35.37|35.26|35.06|35.91|36.77|37.14|37.81|38.25|38.14|38.21|38.66|39.29|39.07|38.7|39.03||39.02|39.39|38.2|40.85|39.53|39.88|39.23|38.77|34.94|36.35|36.19|36.29|36.13|36.62|36.24|35.88|35.71|35.85|35.89|35.05|35.36|34.62|34.2|33.8|34.73|34.49|34.73|35.74||35.8|35.07|34.53|34.61|35.5|35.26|34.89|33.86|33.14|32.97|33.46|34.36|35.83|36.32|36.72|37.57|37.65|36.18|36.51|36.35|36.74|36.69|36.9|37.31||37.67|37.82|37.56|37.67|37.66|37.27|36.47|36.35|36.54||36.15|36.25|36.47|36.58||36.64|36.58|36.59|36.86|36.84|37.43|37.67|36.91|36.05|36.91|36.84|36.82|36.55|36.44|37.36|37.19|36.94|35.79|34.26|34.12|32.93||32.92|32.49|32.58|33.38|33.62|34.07|33.52|32.43|33.09|33.26|33.56|33.85|34.35|34.6|34.05|33.61|33.73|33.39|33.14|32.88|33.12|33.26|32.41|33.33|34.26|35.26|35.51|35.01|35.15|35.12|35.43|35.37|35.16|34.55|34.95|35.44|35.15|35.47|35.47|35.35|34.95|34.53|34.81|34.07|34.13|33.72|34.1|34.16|34.24|34.61|33.81|34.5|34.6|34.63|33.58|33.88|34.32||35.19|34.92|34.81|34.68|34.45|33.93|33.74|33.88|33.77|34.06|34.51|34.23|34.03|34.3|34.7|35.42|35.55|35.71|35.85|36.14|36.26|36.62|36.59|35.94|36.06|35.74
00311|13851|/equities/invesco-ltd|SnP500/R1000VALUE||16.03|15.99|15.77|15.23|14.96|14.92||15.05|15|14.85|14.96|14.85|14.98|15.09|15.31|15.09|14.95||14.78|14.59|14.56|14.83|15.19|14.98|15.19|15.03|15.26|15.5|15.47|15.65|15.71|15.36|15.14|15.46||15.63|15.46|15.79|15.96|16.02|16|16.09|16.31|16.01|15.79|15.59|15.21|14.99|14.88|14.95|14.84|14.53|14.34|14.17|14.46|14.67|14.51|14.52|14.58|15.58|15.37|15.27|15.24|15.19|15.19|15.34|15.71|15.87|16.94|16.92|16.65|16.53|16.68|16.47|16.49||16.59|16.45|16.05|16|15.71|16|15.83|15.41|15.27|15.43|15.39|15.74|15.58|15.8|15.88|15.66|15.74|15.68|15.63|15.53|15.41|15.29|15.4|15.09|15.34|15.62|15.58|15.53||15.44|15.69|15.46|15.24|16.37|15.9|15.91|15.92|15.88|15.68|15.83|16.08|15.83|16.27|16.41|16.21|16.2|15.82|15.95|17.39|17.09|16.55|16.65|16.93||17.28|17.64|17.86|17.76|18.22|17.9|17.5|17.27|17.75||17.84|18.07|18.04|17.96||17.7|17.48|17.08|17.6|17.34|17.54|17.58|16.34|15.52|15.24|15.21|15.13|15|15|15.03|14.86|14.27|14.28|13.77|13.77|13.81||13.85|13.75|13.96|13.84|13.71|13.74|13.7|12.96|13.08|12.78|13.28|13.3|13.5|13.88|13.54|13.07|12.97|12.95|12.76|12.9|12.59|13.03|12.52|12.7|12.8|13.05|13.44|13.34|13.17|13.32|13.81|13.88|13.63|13.56|13.65|13.66|13.6|14.21|14.52|14.47|14.09|14.09|14.36|14.49|14.63|15.05|15.28|15.23|15.57|15.51|15.31|15.56|15.41|15.45|15.34|15.55|15.69||16.03|15.92|15.73|15.72|15.39|15.19|15.13|15.33|14.95|14.99|15.24|15.39|15.32|15.58|16.2|16.39|16.23|16.71|16.75|16.98|16.65|16.65|16.36|16.83|16.8|16.6
00312|7877|/equities/interpublic-grp|SnP500/R1000VALUE||29.42|28.89|28.49|28.51|28.38|28.34||28.77|28.57|28.08|29.09|29.12|29.13|29.15|29.51|29.46|29.31||29.58|29.58|29.42|29.9|30.23|30.28|30.45|30.72|30.75|30.77|31.01|31|31.37|30.79|30.49|31.18||31.7|31.4|31.9|31.48|31.98|31.78|31.63|31.77|31.73|31.4|31.15|31.2|30.97|30.96|30.84|30.72|30.53|30.5|30.44|31.43|31.47|31.16|31.4|30.99|31.03|30.72|30.39|30.27|30.35|30.42|30.45|30.92|30.68|31.75|31.47|31.46|31.91|32.15|32.14|32.5||32.63|32.77|32.06|32.41|32.75|33.09|32.81|32.24|32.43|32.39|32.66|33.03|32.55|32.95|32.26|32.54|31.85|31.8|31.94|31.2|31.4|31.74|32.4|32.28|32.3|32.45|32.43|32.6||32.45|32.4|31.72|31.7|32.04|30.78|31.8|32.24|32.99|32.91|33.08|33.2|32.99|33.27|33.4|32.98|32.92|32.23|32.28|32.11|31.85|31.77|31.46|31.81||31.97|32.5|32.58|32.91|33.23|32.44|32.19|32.12|33.1||32.64|32.94|32.95|33.11||32.86|32.97|32.51|32.98|32.7|32.85|32.74|31.5|31.33|31.6|31.22|30.83|31.14|30.82|31.5|31.31|30.74|30.64|30.18|30.35|30.62||30.47|30.23|30.51|30.34|29.83|30.24|29.87|28.73|28.98|28.64|28.98|29.09|29.41|29.76|29.08|28.35|28.4|27.96|27.56|27.82|27.69|27.9|28.2|27.69|28.54|29.03|30.09|29.77|28.87|29.21|29.14|29.42|29.32|29.14|28.35|28.45|28.19|28.65|28.66|28.95|28.73|28.4|28.88|28.85|29.31|29.82|30.29|30.45|30.74|31.05|30.64|31.92|31.94|31.75|32.04|32.4|32.18||32.6|32.61|32.92|32.83|32.54|32.33|32.31|32.65|32.26|32.29|32.35|31.99|32.3|32.62|32.99|33.13|33.27|33.29|33.3|34.05|33.93|33.19|33.79|33.96|34.23|33.3
00313|13981|/equities/ipg-photonics-corp.|SnP500/R1000GROWTH/R1000VALUE||89.63|88.05|86.07|84.45|85.46|84.36||84.58|84.91|83.33|84.39|83.5|82.62|81.68|81.61|83.35|81.58||82.71|86.25|84.86|86.84|87.63|85.24|86.22|85.85|86.47|86.83|84.26|87.1|86.73|85.1|83.55|83.74||85.63|86.03|87.82|87.47|88.55|88.61|88.6|90.17|89.76|89.29|88.26|89.86|89.17|89.49|88.37|86.76|86.7|83.55|83.98|88.58|88.4|88.24|88.05|85.37|85.1|84.27|84.59|84.37|84.84|84.4|85.75|89.86|87.67|90.63|87.39|86.27|87.25|87.96|88.23|90.16||90.69|90.57|89.24|89.96|90|91.02|89.15|87.78|86.87|87.24|87.04|89.3|90.49|90.28|90.24|89.44|89.11|87.99|87.83|87.67|86.35|85.66|86.38|85.19|85.58|86.54|86.45|86.28||86.48|88.99|87.86|86.99|103.63|102.82|101.01|100.03|99.78|97.64|98.8|99.15|97.89|99.5|99.92|99.2|100.7|98.2|98.91|99.34|98.63|99.31|97.18|99.7||99.5|100.68|100.82|102.09|102.96|101.82|101.31|103.35|106.58||108.54|110.1|110.34|110.56||109.53|107.82|107.03|109|106.96|108.2|106.5|102.57|100.61|100.39|99.42|100|98.04|96.32|98.53|97.27|95.76|95.86|95.42|95.76|95.31||95.62|94.97|96|95.13|94.74|96.71|95.26|91.3|90.79|89.27|91.86|91.81|92.44|91.93|88.16|87.02|85.9|83.71|88.15|88.02|89.56|92.12|91.03|92.65|91.86|93.68|96.14|94.89|92.26|93.41|95.61|96.2|95.53|96.23|95.37|99.32|100.32|100.75|101.54|101.83|99.07|97.37|99.94|100.15|98.18|99.21|99.47|100.28|100.06|99.86|99.62|99.47|100.72|101.55|103.35|105.41|106.45||108.11|108.36|107.94|107.25|105.65|102.08|101.78|103.53|101.49|99.11|99.2|99|99.92|103.3|102.61|104.06|105.82|107.4|110.13|111.26|108.88|109.91|111.56|108.36|131.45|130.62
00314|13852|/equities/iron-mountain-inc|SnP500/R1000GROWTH/R1000VALUE||95.89|94.52|95.15|93.13|92.87|91.6||91.78|90.85|89.69|89.62|89.21|88.45|88.54|89.09|88.86|88.83||88.7|88.27|88.02|87.77|87.3|87.33|87.1|85.47|84.84|82.34|81.15|80.73|80.69|79.64|78.38|79.51||80.23|79.28|80.96|82.85|82.1|81.79|82|82.34|80.53|78.39|79.77|79.59|78.04|77.6|76.8|75.32|77|78.1|77.52|77.97|77.52|77.26|78.19|76.6|75.85|75.1|74.42|75.15|74.71|74.84|76.02|76.61|75.69|79.2|78.74|78.64|78.7|79.21|78.75|79.54||80.21|80.14|77.95|78.17|79.46|80.93|80.17|79.93|79.68|78.61|78.05|80.1|80.87|80.69|81.37|81.02|80.44|78.57|78.93|81.03|78.64|75.36|74|75.37|75.03|72.1|68.53|68.42||67.98|69.14|67.55|67.02|68.83|68.63|68.56|67.82|68.96|68.45|69.12|69.28|67.52|68.26|67.72|67.56|68.43|67.01|67.89|67.11|66.87|65.94|65.34|66.36||67.23|66.25|67.18|67.14|68.05|66.75|66.56|66.22|68.63||69.98|70.6|70.24|69.87||69.37|69.05|68.02|68.73|68.32|67.92|68.45|67.84|66.45|65.9|65.45|65.59|65.98|65.99|66.2|65.49|64.15|63.28|63.72|63.6|63.21||63.29|63.05|63.22|62.23|62.03|62.19|61.88|59.1|59.44|58.87|59.53|59.17|60.25|61.75|59.35|59.66|59.07|58.29|58.22|59.02|58.37|59.65|59.06|59.22|59.75|59.99|61.69|61.67|60.3|60.5|60.83|59.68|59.29|58.08|57.3|57.69|57.23|58.67|59.45|59.87|58.99|59.88|61.39|61.89|61.71|63.45|63.05|63.07|62.85|63.82|63.06|63.15|63.01|62.68|63.65|64.02|63.28||63.61|63.54|63.35|62.63|62.05|61.17|60.54|61.06|59.54|58.56|59.11|58.56|59.27|59.67|60.21|60.47|61|60.92|60.77|61.43|60.92|59.8|61.64|61.78|61.4|60.56
00315|8125|/equities/jacobs-engineer|SnP500/R1000VALUE||143.93|141.11|138.57|136.44|137.66|136.74||138.49|137.77|138.3|139.71|139.45|139.07|139.93|142.09|140.96|141.19||141|140.74|138.2|139.19|139.82|139.49|140.02|139.06|138.3|138.3|138.62|137.98|139.34|137.37|134.12|137.46||140.5|138.52|137.87|138.79|136.89|136.44|137.75|137.71|137.87|138.32|139.24|139.79|138.51|141.64|149.08|148.1|144.93|143.19|143.53|145.85|144.91|144.18|143.98|144.63|144.11|143.83|143.5|142.97|144.98|143.98|144.65|145.89|144.34|146.72|146.12|147.92|149.14|149.87|149.71|151.23||153.73|152.93|150.38|150.08|150.03|151.42|150.61|149.77|147.92|148.97|149.33|150.64|149.18|147.85|146.93|148.73|146.92|147.12|147.14|146.62|146.65|147.13|147.29|146.48|146.99|145.94|144.56|145.37||147.54|147.3|144.29|143.06|145.52|145.52|143.17|143.58|139.91|137|138.3|136.95|134.77|138.31|137.91|137.19|135.71|134.09|134.11|133.62|132.27|131.77|130.44|132.07||133.83|132.35|131.95|131.07|128.63|126.58|126.43|126.82|127.97||129.8|130.04|130.16|128.18||128.07|127.54|126.14|128.74|126.39|126.79|128.9|128.98|128.6|128.25|127.29|128.37|128.8|127.64|129.31|129.56|127.18|126.2|124.06|122.41|123.37||123.96|125.08|136.98|135.32|133.1|137|137.05|133.88|133.94|132.24|132.62|133.38|133.58|133.97|133.9|130.16|133.3|131.2|131.14|133.07|132.8|132.39|131.65|132.51|132.82|135.17|139.65|138.22|138.43|138.51|140.35|139.23|140.08|137.6|134.39|134.97|133.15|134.36|136.5|135.91|136.18|131.36|132.27|132.22|131.12|133.17|132.31|133.22|132.22|134|131.18|131.37|131.36|130.74|131.69|132.18|132.64||135.38|134.82|135.41|135.54|135.22|134.6|134.19|136.14|136.39|136.16|133.55|133|135.2|136.4|136.97|136.46|136.7|136.37|134.36|128.49|127.23|127.45|127.48|126.55|125.41|125.3
00316|13082|/equities/j.b.-hunt-transpo|SnP500/R1000GROWTH/R1000VALUE||166.16|163.31|159.78|155.54|158.04|158.29||158.71|159.42|158.68|160|157.12|157.13|156.27|157.97|156.18|155.37||155.6|158.01|157.26|158.93|160.97|160.64|162.01|159.96|159|159.16|158.51|160.66|160.75|156.95|154.65|158.39||157.62|157.88|157.98|159.36|164.1|164.8|169.49|167.59|168.16|169.37|170.59|170.01|167.75|168.11|166.55|165.56|164.57|163.52|162.57|162.16|162.01|163.74|164.63|167.55|167.38|167.3|164.2|168.13|182.99|185.1|185.47|189.13|188.19|194.45|194.88|195.33|194.52|197.18|194.96|196.48||199.25|195.2|193.71|192|194.79|197.85|195.06|190.83|191.2|193.92|198.22|201.47|201.27|200.56|200.6|202.29|199.82|200.09|201.36|203.33|206.31|205.2|207.53|207.99|213.07|211.03|203.18|199.73||211.7|218.78|217.56|216.07|216.58|215.58|213.38|214.18|211.4|206.73|208.49|201.77|200.98|204.65|205.88|206.42|206.26|203.71|205.48|207.58|198.72|196.94|191.71|190.94||192.08|191.11|192.97|191.42|193.56|189.97|189.04|191.95|195.49||199.74|201.86|202.25|202.78||201.7|200.64|197.58|198.86|198.46|202.22|201.73|196.01|192.98|192.67|186.62|188.89|188.08|188.41|190.24|189.8|185.27|182.05|180.62|179.64|183.05||181.14|180.32|177.86|178.08|178.67|181.94|178.53|173.63|173.82|171.76|175|174.92|174.83|175.69|172.46|172.95|171.87|169.71|165.98|167.78|170.04|172.67|172.68|176.27|178.81|178.67|196.01|196.78|191.41|192.88|193.76|191.53|189.75|186.63|186.1|187.32|186.81|187.42|188.52|186.38|185.59|186.48|190.46|189.49|189.96|193.68|192.45|194.34|194.36|190.68|189.35|181.91|184.17|184.63|186.06|185.58|187.11||191.73|187.88|190.01|189.06|186.82|187.66|189.36|190.55|190.44|191.62|191.01|190.05|192.7|199.54|202.34|203.16|202.42|203.43|205.1|207.12|206.5|208.24|204.89|203.87|203.94|205.54
00317|8176|/equities/leucadia-natl|SnP500/R1000VALUE||53.84|53.44|52.56|51.5|51|50.68||51.05|50.73|49.97|49.76|48.92|46.01|46.04|46.34|45.75|45.89||46.5|44.96|44.02|43.91|43.73|43.24|44.27|44.53|45.13|45.61|45.38|46.13|46.52|45.79|45.49|45.89||46.47|45.88|46.71|47.21|47.07|47.32|47.28|47.27|46.18|46.01|46.5|45.93|45.84|45.65|45.64|44.86|43.91|43.22|43.06|43.68|43.56|43.46|44.6|44.59|43.53|42.17|41.52|41.19|41.04|41.3|41.8|42.78|43.5|44.16|44.45|43.82|43.73|44.16|43.21|43.55||44.1|46.13|45.22|45.26|45.32|45.86|44.84|44.02|43.6|43.45|43.72|44.28|43.37|43.37|43.33|42.96|42.15|42.58|42.44|41.81|41.82|41.4|41.26|41.23|42.08|41.48|41.11|41.02||41.12|41.19|40.66|40.17|41.39|40.84|40.31|40.08|39.95|40.13|40.62|40.6|40.76|40.89|40.99|40.94|40.89|40.88|40.46|40.6|40.13|39.28|38.92|39.98||39.85|39.52|39.64|39.86|40.69|40.15|39.59|39.87|40.42||40.41|40.73|40.75|40.59||39.91|39.21|38.38|38.9|38.15|38.59|38.85|37.51|36.45|36.75|36.89|36.43|36.21|36.64|36.83|36.36|35.44|35.19|34.63|34.67|35.04||34.91|34.64|34.9|35.02|34.75|35.02|34.81|33.91|33.93|33.64|34.3|34.58|34.35|34.87|33.45|32.58|32.18|31.99|31.68|32.22|32.15|32.64|32.06|32.26|32.16|32.65|34.18|33.84|33.26|33.96|34.91|35.25|35.21|35.5|35.33|35.02|35.05|35.8|36.63|36.92|36.24|36.25|37.07|37.21|37.49|37.93|38.23|38.32|38.67|38.2|37.21|37.06|36.37|37.04|36.58|36.84|36.41||36.34|35.69|35.77|35.57|35.08|34.73|34.58|34.67|34.25|34.24|34.14|34.03|34.24|34.45|34.97|35.02|35.07|35.12|35.4|35.57|35.5|35.68|35.89|36.16|36.79|36.9
00318|8071|/equities/jm-smucker-co|SnP500/R1000VALUE||113.16|111.14|109.37|109.37|109.85|109.89||109.12|110.65|110.51|109.04|108.65|107.69|108.07|111.86|108.7|109.7||112.35|112.18|111.58|110.96|110.13|112.97|113.6|114.98|115.37|110.33|111.7|111.33|111.64|107.95|107.47|108.53||109.77|110.4|111.82|112.06|114.31|115.21|115.68|114.29|115.2|116.09|115.34|113.41|113|112.94|112.77|113.11|112.85|113.6|114.85|114.65|113.6|115.18|118.55|117.7|117.46|114.76|111.1|109.8|109.98|110.2|109.61|112.04|113.54|117.37|115.94|117.22|118.79|119.52|123.06|124.73||125.87|125.72|123.28|123.63|124.47|123.94|123.43|124.95|122.68|122.07|121.72|123.73|122.72|121.58|119.56|117.54|120.26|121|121.96|122.54|120.17|121.83|122.64|125.25|125.92|124.29|126.08|125.88||124.09|124.41|125.25|127.62|129.74|127.9|131.09|131.62|132.21|129.21|132.7|133.74|131.55|132.94|131.59|131.69|131.55|129.74|131.24|128.75|129.2|129.3|130.75|128.16||129.5|127.18|129.5|131.21|129.02|128.1|128.64|129.79|129.57||126.38|125.78|125.11|125.29||124.76|123.66|122.33|124.32|123.91|123.59|125.36|126.74|124.69|121.5|119.33|121.06|117.66|116.12|112.43|111.42|109.73|108.58|109.59|111.1|113.27||113.31|112.19|112.26|111.69|111.27|111.9|111.18|108.2|108.74|109.13|108.35|110.14|112.84|113.47|114.07|112.99|113.84|113.65|112.75|113.03|114.5|112.53|112.02|112.73|113.82|114.81|113.94|112.72|113.31|111.53|114.73|115.96|114.85|115|116.54|120.32|120.41|121.46|122.91|124.61|125.44|128.41|126.5|126.59|128.69|128.26|127.36|126.77|126.83|127.42|128.41|129.86|131.66|141.58|140.34|141.13|143.01||142.49|144.95|143.88|145.94|142.89|142.1|140.72|139.53|139.67|139.73|142.05|140.88|143.65|144.61|146.6|147.96|147.32|148.15|146.49|149.13|149.15|150.05|151.75|149.67|150.65|150.99
00319|8217|/equities/johnson-controls|SnP500/R1000VALUE||69.98|69.7|67.8|67.14|67.23|66.79||66.86|66.32|65.52|66.47|67.03|65.91|67.62|68.77|68.17|68.19||69.1|69.31|69.43|70.62|71.17|70.55|70.79|69.95|69.58|71.95|71.08|71.66|71.91|71.56|71.1|72.68||73.9|73.26|73.19|72.86|70.62|69.02|68.27|68.18|66.88|66.06|65.59|65.74|65.24|64.46|63.38|62.38|60.75|60.47|65.07|65.31|65.11|64.45|64.61|65.17|64.64|63.66|63.77|63.69|64.23|64.4|65.29|65.17|65.41|65.66|64.85|65.19|64.39|65.52|65.5|65.13||65.32|64.87|64.1|63.63|63.75|64.78|64.13|63.76|63.16|63.19|63.09|62.3|61.99|61.21|61.73|61.32|60.51|60.35|60.36|60.12|59.27|59.51|59.42|58.58|58.44|58.27|57.8|56.63||56.86|57.4|57.07|54.74|55.46|55.5|55.11|54.4|53.26|53.34|54.45|54.03|52.69|54.49|56.65|56.59|55.7|55.02|55.64|54.9|54.19|53.67|54.23|52.4||56.34|57.79|57.44|57.66|57.2|57.18|56.72|56.04|57.08||57.64|57.7|57.68|57.63||56.74|55.97|54.71|54.12|53.52|52.44|54.1|53.29|53.19|56.57|56.08|55.5|55.04|54.42|54.26|53.89|52.8|52.76|52.27|52.43|52.4||52.72|52.53|52.4|52.24|51.92|51.87|52.44|50.79|51.25|50.25|50.62|50.92|51.16|51.48|50.86|49.78|49.02|48.62|48.21|48.89|48.1|48.72|48.4|48.71|49.2|50.54|52.81|52.64|51.64|52.36|53.41|52.63|52.62|52.35|51.33|52.16|51.97|52.38|53.21|53.19|54.54|54.18|55.09|55.15|55.22|56.51|57.26|57.56|57.13|57.12|57.18|57.33|57.17|57.35|57|57.58|58.35||59.78|59.06|59.03|58.96|58.63|58.53|58.37|59.29|58.65|58.85|59.29|59.16|59.28|59.13|59.42|59.39|59.66|60.59|61.38|62.57|62.76|62.04|63.55|70.03|69.55|69.19
00320|6463|/equities/juniper-networks-inc|SnP500/R1000VALUE||37.13|37.16|36.94|36.92|36.93|36.72||36.35|36.57|36.75|36.46|36.01|35.69|35.48|35.54|35.69|35.43||35.54|35.5|35.46|35.55|35.54|35.45|35.43|35.55|35.46|35.42|35.24|35.45|35.67|35.13|34.62|34.42||34.69|34.59|34.68|34.55|34.64|34.64|34.71|34.58|34.44|34.5|34.64|34.45|34.59|34.5|34.78|34.84|34.65|34.89|34.82|35.15|34.71|34.95|35.36|35.88|36.11|36.06|36.16|36.48|36.43|36.52|36.65|36.93|36.97|37.18|37.13|37.07|36.97|37.05|36.91|37.05||37.06|37.28|37.04|37.07|37.05|36.94|36.82|36.71|36.71|36.22|36.47|36.59|36.85|37|37.36|37.35|37.44|37.45|37.64|37.37|37.03|37.05|37.16|37.08|37.18|37.16|36.99|36.9||36.92|37.01|37.03|37.06|37|37.03|36.95|37.03|36.99|36.94|36.94|36.89|36.96|37.18|37.23|37.2|37.23|37.19|37.29|37.47|37.41|37.32|37.22|37.35||37.51|37.75|37.59|36.81|30.22|29.91|29.77|30.02|29.34||29.48|29.51|29.44|29.59||29.45|29.21|29.06|29.42|29.3|29.31|29.59|29.35|29.35|29.38|28.99|28.86|28.81|28.75|28.89|28.57|28.45|28.04|27.49|27.28|27.33||27.04|26.87|26.92|26.99|26.82|27.67|27.53|26.88|27.14|26.78|26.83|26.94|27.37|27.26|26.87|26.67|26.92|26.42|26.61|25.08|25.03|25.18|24.96|25.32|25.07|25.53|26.1|26.29|25.66|25.9|26.2|26.47|26.82|26.61|26.47|27.08|27.55|28.05|27.79|27.84|27.5|27.52|27.9|27.93|27.73|28.22|28.48|28.28|28.43|28.35|28.41|28.74|28.84|29.07|28.66|29.25|29.01||29.31|29.12|28.51|28.51|28.21|28.08|27.89|28.14|28.34|28|28.2|27.95|27.12|27.33|27.77|27.68|27.85|27.77|27.72|28.09|28.24|28.28|28.29|28.01|27.8|27.63
00321|32512|/equities/kansas-city-southern-inc|SnP500/R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00322|8334|/equities/kellogg-co.|SnP500/R1000GROWTH/R1000VALUE||56.54|56.84|56.89|56.37|56.19|56.38||56.67|56.7|56.72|57.68|57.68|57.38|58.07|58.26|57.48|57.72||58.8|58.12|57.52|58.73|58.76|59.71|59.09|59.63|60.09|59.8|60.48|59.89|60.34|59.34|59.6|59.5||61.04|61.33|61.64|62.25|62.08|61.56|62.14|61.83|62.56|62.49|61.86|61.6|62.33|61.64|60.04|60.51|61.28|56.98|57.86|58.21|57.73|58.45|58.75|58.14|57.98|57.38|56.54|56.07|55.51|55.4|55.42|56.17|57.01|57.12|57.48|57.45|57.58|56.59|57.67|57.06||57.29|56.65|55.89|55.65|55.55|56.11|55.14|55.2|54.77|53.56|52.94|54|53.85|54.15|54.21|53.6|53.86|53.42|53.72|54.83|55.15|56.11|55.63|56.44|56.43|56.98|56.45|56.13||55.47|55.39|53.99|54.21|54.65|53.49|54.94|53.69|54.43|54.12|55.06|55.62|54.76|55.29|54.79|54.74|54.63|53.47|54.45|53.61|53.93|54.56|54.53|54.14||55.42|55.25|55.79|56.39|56.54|56.66|56.84|57.48|57.76||55.91|55.62|55.17|55||54.48|53.85|53.03|53.64|53.93|53.77|54.83|55.3|54.04|54.25|53.7|54.16|53.71|53.35|53.65|52.88|52.54|51.66|52.28|52.5|53.47||52.98|52.82|52.52|52.8|52.2|52.3|52.58|52.21|51.82|52|51.99|50.9|51.34|52.06|51.73|50.6|50.47|50.2|50.4|50.87|50.96|50.26|49.37|50.12|49.89|50.31|50.62|50.29|49.86|48.62|49.53|50.71|50.5|50.43|50.64|52.97|52.99|52.5|55.84|55.5491|55.4741|55.5304|55.8213|56.4968|56.7314|57.0035|56.5719|56.4499|56.2623|56.2154|55.2864|55.9245|56.159|55.7556|55.7087|55.643|55.8025||56.1966|57.2569|57.9043|57.6979|57.5853|57.4633|57.0786|57.0974|57.0035|57.3507|58.0357|57.6416|58.2328|59.2368|59.9781|60.0344|59.6684|59.6684|59.5464|60.8132|60.8038|62.1644|62.5303|62.1081|62.7649|63.4123
00323|8105|/equities/keycorp-new|SnP500/R1000VALUE||15.21|15.13|14.67|14.29|14.03|13.95||14.27|14.43|14.22|14.21|13.62|13.53|13.65|13.92|13.6|13.64||13.58|13.56|13.36|13.64|13.73|13.42|13.67|13.93|13.93|13.86|13.87|14.12|14.37|13.99|13.92|14.19||14.48|14.46|15.03|15.32|15.23|15.4|15.33|15.57|15.11|14.88|15.08|15.08|15.02|14.93|15.13|14.93|14.87|14.71|14.49|14.73|14.7|14.61|14.93|14.72|14.64|14.63|14.38|14.43|14.22|14.43|14.61|14.72|14.84|15.53|15.45|15.06|15.08|15.24|15.26|15.49||15.81|15.64|15.06|15.19|15.03|15.36|15.04|14.49|14.44|14.48|14.42|14.93|14.81|14.92|14.92|14.97|14.99|15.02|14.58|14.19|14.27|13.92|14.14|13.68|14.26|14.35|14.26|14.19||14.07|14.2|13.86|13.53|14.13|13.89|13.87|13.9|13.9|14.22|14.37|14.17|14.53|15|14.87|14.67|14.54|14.44|14.41|14.2|13.94|13.2|13.84|13.92||14.2|14.39|14.46|14.59|14.7|14.64|14.33|14.18|14.61||14.4|14.54|14.52|14.45||14.29|14.28|14.08|14.36|14.11|14.32|14.77|13.96|13.02|13.17|13.26|13.11|12.96|12.94|13.44|13.22|12.39|12.44|11.93|11.76|12.04||12.03|12.01|12.25|12.32|12.08|12.19|11.92|10.85|10.95|10.95|11.28|11.3|11.27|11.39|10.99|10.15|10.22|10.08|9.92|10.17|9.81|9.81|9.9|9.89|10.56|10.68|11.08|10.72|10.46|10.52|10.56|10.46|10.21|10.21|10.3|10.25|10.07|10.45|10.76|10.52|10.3|10.43|10.63|10.61|10.72|11.04|11.23|11.37|11.72|11.65|11.43|11.77|11.21|11.25|10.89|11.09|11.47||11.56|11.33|11.13|11.21|10.9|10.88|10.87|10.75|10.44|10.89|10.83|10.78|10.53|10.64|11.02|11.56|11.56|11.51|11.94|12.05|11.92|12.04|11.9|11.99|12.31|12.57
00324|269|/equities/kimberly-clark|SnP500/R1000GROWTH/R1000VALUE||141.53|141.02|140.79|139.43|139.28|138.29||137.52|137.99|137.82|138.2|139.35|139.17|138.42|139.7|139.47|140.12||141.67|140.45|139.49|139.43|135.19|135.65|135.47|134.48|137|136.84|137.39|134.89|133.3|129.67|128.16|129.16||131.94|131.84|133.87|133.74|133.62|134.29|134.67|134.11|135.1|136.29|136.67|136.66|135.93|135.98|135.97|136.09|136.5|136.47|136.53|135.93|135.24|136.43|137.78|136.04|128.93|126.83|125.61|125.96|125.28|125.4|123.89|126.08|127.16|127.94|126.05|126.31|126.5|126.06|127.69|128.8||129.35|127.27|126.09|125.18|124.93|124.81|124.42|125.05|124.23|124.47|124.81|127.9|126.71|126.78|125.65|125.9|124.81|123.62|123.49|122.9|121.17|121.23|121.19|121.23|121.64|121.05|120.45|119.15||118.29|118.79|118.4|118.55|120.07|119.81|120.27|121.07|121.33|120.98|122.26|123.43|120.97|121.7|121.27|121.17|120.49|118.04|124.95|122.34|122.77|123.04|123.32|123.07||124.17|123.82|123.27|123.64|123.21|122.25|122.53|121.74|122.36||121.51|120.82|120.31|120.09||120.21|119.43|118.8|120.77|120.59|119.44|120.84|123.62|121.77|120.97|119.94|121.49|122.45|121.45|124.17|124.04|123.73|121.77|121.99|122.4|122.43||122.32|121.55|120.54|121.2|121.71|121.55|121.14|121.22|120.84|120.12|120.66|120.41|120.79|119.39|121.05|119.47|119.64|119.52|116.86|120.17|118.78|120.5|121.81|123.09|122.86|123.43|121.77|121.7|120.41|119.75|119.35|119.71|118.57|118.81|118.49|121.02|120.55|119.01|120.85|121.6|121.66|123.53|123.48|123.97|125.27|124.93|124.37|125.12|125.01|125.88|124.99|124.83|128.05|127.48|127.13|126.59|127.02||127.46|128.83|129.46|129.51|129.49|129.21|128.54|128.71|127.95|126.7|128.24|126.84|126.35|126.5|127.43|127.96|127.78|127.81|127.54|128.58|127.77|128.66|129.47|129|129.1|130.42
00325|8337|/equities/kimco-realty|SnP500/R1000VALUE||20.58|20.29|19.72|19.24|19.26|19.28||19.27|19.41|19.27|19.46|19.09|18.77|18.76|19.14|18.98|18.89||18.8|18.68|18.75|18.72|18.53|18.3|18.54|18.79|19.01|19.29|19.28|19.53|19.36|18.85|18.28|18.23||18.47|18.57|19|19.02|18.91|19.22|19.1|19.34|19.21|19.15|18.98|19.04|18.92|18.99|19.01|19.1|18.96|18.5|18.63|18.81|18.38|18.42|18.53|18.63|18.6|18.2|17.74|17.6|17.61|18.04|18.1|17.94|17.97|18.95|18.66|18.51|18.6|18.76|18.89|19.09||19.61|19.36|18.81|18.84|19.09|19.73|19.44|19.1|19.11|18.88|18.8|19.37|19.35|19.41|19.49|19.36|19.3|19.68|19.62|19.73|19.76|19.63|19.56|19.28|19.54|19.81|19.78|19.64||19.63|19.77|19.47|19.5|19.81|20.08|20.02|20.17|20.25|19.74|20.18|20.52|20.2|20.47|20.53|20.54|20.87|20.21|20.34|20.32|20.16|19.79|19.98|20.25||20.62|20.53|20.96|20.74|20.88|20.85|20.82|20.72|21.28||21.31|21.8|21.77|21.86||21.76|21.84|21.74|22.1|21.9|22.33|22.59|21.47|20.27|20.35|20.24|20.13|20.18|20.45|20.4599|19.9621|19.2353|18.9367|18.8869|18.8072|18.628||18.6678|18.5285|18.7375|18.7176|18.6977|18.867|18.8172|17.503|17.8216|17.6224|18.1501|18.1302|18.4787|18.6678|18.4488|18.0207|17.8614|17.2043|16.7961|17.1346|16.3082|16.7463|16.4078|16.6268|16.806|17.1445|17.5428|17.1445|17.0151|17.1545|17.3238|16.9653|16.6467|16.4476|16.8359|16.806|16.6169|17.0251|17.5129|17.5527|17.4134|17.3636|17.6125|17.6125|17.8913|18.3692|18.409|18.5285|18.7973|18.9765|18.4886|18.6778|18.4886|18.4986|18.4787|18.5384|18.4488||18.7973|18.857|18.9068|18.7674|18.6877|18.6678|18.638|18.8172|18.4986|18.6778|19.0063|18.867|19.1457|19.7232|20.1214|20.2807|20.2708|20.2907|19.8924|20.0418|19.9124|19.992|20.1115|20.0816|20.1712|20.0916
00326|32518|/equities/kinder-morgan|SnP500/R1000VALUE||20.19|20.16|20.1|19.99|19.91|19.89||19.96|19.72|19.79|19.87|19.76|19.74|20.1|20.11|19.71|19.8||19.74|19.67|19.59|19.76|19.88|19.79|19.8|19.62|19.81|19.79|19.66|19.5|19.49|19|18.91|19.07||19.07|19.08|19.39|19.74|19.84|19.7|19.6|19.54|19.41|19.15|19.07|19.01|18.81|18.77|18.61|18.57|18.46|18.23|18.28|18.6|18.68|18.8|18.81|18.76|18.82|18.84|18.21|17.76|17.69|17.97|18.13|18.35|18.27|18.48|18.36|18.46|18.43|18.55|18.42|18.41||18.34|18.15|17.91|17.97|18.06|18.11|18.03|17.93|17.64|17.6|17.56|17.89|17.94|17.97|17.83|17.87|17.82|17.72|17.57|17.46|17.39|17.15|17.17|17.13|17.25|17.26|17.42|17.06||17.11|16.97|16.57|16.57|16.78|16.61|16.63|16.65|16.69|16.67|16.96|17.03|16.92|17.21|17.37|17.44|17.33|16.89|17.08|17.16|17.2|17.31|17.56|17.82||17.97|17.84|17.95|18.05|18.11|18.02|17.95|18.05|17.83||17.64|17.69|17.77|17.85||17.72|17.64|17.5|17.64|17.57|17.49|17.69|17.48|17.22|17.57|17.7|17.5|17.53|17.5|17.85|17.75|17.57|17.32|17.29|17.31|17.35||17.29|17.12|16.94|16.96|16.82|16.92|16.8|16.52|16.44|16.21|16.34|16.55|16.67|16.87|16.9|16.35|16.2|16.13|16.37|16.7|16.79|16.85|16.98|16.99|17.01|17.14|17.33|17.28|17.11|16.91|16.85|16.82|16.76|16.26|16.16|16.03|16.1|16.16|16.58|16.67|16.66|16.47|16.75|16.6|16.56|16.86|16.93|17.02|17.07|17.31|17.16|17.13|16.67|16.8|16.59|16.63|17.07||17.14|17.22|17.44|17.45|17.36|17.34|17.23|17.26|17.25|17.36|17.43|17.34|17.21|17.36|17.67|17.78|17.54|17.55|17.48|17.38|17.36|17.46|17.36|17.56|17.71|17.57
00327|41279|/equities/kkr---co-lp|SnP500/R1000VALUE||110.74|108.85|109.45|105.58|105.07|106.08||106.06|105.93|104.51|105.24|105.86|105.78|107.42|107.47|108.82|110.05||110.48|110.17|109.18|109.36|111.49|110.21|108.95|97.99|99.49|103.4|101.31|103.17|102.84|103.83|103.2|105.44||106.43|103.98|105.77|106.49|104.88|104.64|104.15|107.67|102.44|100.21|103.13|102.22|99.67|99.54|98.25|95.01|97.13|95.12|93.07|95.28|95.54|94.87|96.77|97.97|94.47|92.62|93.35|94.63|96.29|95.84|97.29|100.45|99.01|100.27|101.65|100.93|98.17|99.55|97.9|100||100.58|100.51|101.05|100.85|100.76|101.64|98.6|95.76|95.15|96.7|96.84|97.96|99.18|97.39|98.65|97.98|97|96.61|98.62|98.93|98.26|95.85|96.02|95.8|95.8|95.77|93.66|93.14||95.66|96.22|95.95|95.88|97.62|97.03|96.55|94.73|93.58|88.45|89.52|88.15|86.58|87.77|87.16|86.75|85.35|83.34|83.99|84.26|84.19|81.56|81.2|81.55||81.79|81.87|82.42|81.4|82.12|81.27|79.96|79.89|81.31||82.85|83.58|83.34|82.18||81.92|81.85|82.03|84.69|84.47|83.81|83.01|79.58|77.54|77.23|76.95|75.49|74.73|75.44|75.22|74.87|75.84|74.74|69.38|69.06|69.2||68.45|68.22|68.09|66.92|66.03|66.41|66.63|63.97|63.55|62.3|62.41|62.34|59.38|61.09|58.72|56.95|55.4|55.06|54.1|54.57|54.88|56.22|55.23|54.91|55.61|57.95|60.44|60.34|60.25|61.3|63.1|62.07|61.6|62.03|60.42|59.77|59|60.99|61.6|62.55|62.09|61.51|63.55|62.16|61.38|63.63|63.43|64.46|64.4|63.72|63.22|63.79|63.2|62.82|61.38|61.72|61.98||62.2|62.81|61.87|61.72|60.64|59.5|59.55|60.22|59.04|59.86|60.2|59.15|59.14|60.45|61.78|61.91|62.31|61.57|61.19|61.81|60.19|59.24|58.91|59.73|59.38|59.95
00328|8148|/equities/kohls-corp|SnP500/R1000VALUE||22.76|22.79|21.99|22.39|22.38|22.29||21.46|21.28|21.89|22.99|23.21|23.29|23.98|24.5|22.87|22.27||21.38|21.71|21.58|22.4|22.52|22.78|22.99|22.82|22.46|22.46|22.47|23.85|22.39|21.02|27.25|27.14||26.49|26.15|25.6|25.99|26.16|25.74|25.28|25.66|26.73|25.92|23.93|23.96|23.94|24.05|24.42|24.18|24.65|23.55|23.94|24.45|24.53|24.28|24.89|25.4|24.7|23.19|22.85|21.86|22.02|22.23|22.73|23.68|23.21|24.65|24.98|25.5|25.69|26.91|27.59|29.35||29.15|28.44|26.3|26.48|26.37|27.5|26.14|25.5|25.04|24.81|25.13|25.29|25.36|27.19|27.27|26.83|27.15|28.08|27.7|27.74|27.87|28.04|28.6|27.4|27.53|27.38|27.43|27.9||27.56|28.26|27.43|26.4|27.76|26.94|26.92|26.06|26.8|25.55|26.4|26.25|25.76|26.83|28.07|28.69|27.5|26.73|25.85|26.06|24.9|24.59|24.95|25.6||26.12|26.73|27.83|27.81|27.17|26.44|26.52|26.42|28.04||28.68|29.32|29.36|28.97||27.67|27.66|27.2|28.82|28.6|28.25|28.45|27.16|25.1|26.38|24.65|23.9|22.64|23.45|25.57|24.24|23.45|23.85|23.53|23.05|23.15||23.17|22.73|24.86|25.56|23.81|24.71|22.67|20.86|21.77|22.47|23.88|24.35|24.77|24.51|23.61|22.37|22.55|22|21.81|22.34|22.15|22.22|21.18|21.29|20.79|20.89|20.64|19.1|17.8|18.47|18.98|19.14|18.5|18.7|18.66|20.23|19.8|20.61|20.96|20.1|19.54|19.82|20.54|20.58|20.9|21.32|21.82|21.44|22.8|22.76|22.45|23.45|23.87|24.19|23.84|24.8|25.1||26.43|26.64|26.84|26.58|25.78|23.88|25.66|27.03|25.73|28.7|28.13|27.17|27.26|27.39|27.78|27.83|27.86|27.8|28.67|28.87|29.1|28.93|28.39|28.74|28.45|28.23
00329|8062|/equities/kroger-co|SnP500/R1000VALUE||52.49|52.75|52.99|51.86|51.94|51.84||50.75|50.43|50.56|49.93|49.37|49.38|49.82|50.02|50.21|50.28||51.98|51.05|50.38|50.52|50.17|51.37|51.64|51.98|51.95|51.68|52.04|51.86|52.37|51.98|51.89|52.32||52.99|53.31|53.92|53.66|53.89|54.2|54.44|54.38|55.28|55.2|55.9|55|55.38|55.31|55.24|54.78|55.09|54.77|55.38|55.57|55.49|55.91|56.15|55.63|56.93|56.57|55.57|55.26|55.28|55.36|55.2|56.15|56.6|55.42|55.37|57.31|57.44|57.76|57.82|56.99||57.13|56.9|56.39|55.96|56.55|57.02|56.83|56.48|56.19|56.06|55.51|56.08|55.31|54.99|55.97|55.48|50.49|49.48|49.37|49.16|49.61|48.53|48.37|47.26|48.21|47.84|47.81|48||47.64|46.87|45.69|45.57|45.84|45.41|45.44|44.62|44.99|45.99|46.14|46.71|46.14|46.65|46.53|46.3|46.43|46.1|46.25|45.93|45.94|46.15|46.53|46.41||46.03|45.85|46.14|46.24|45.97|46.05|45.9|46.52|46.27||45.71|45.17|45.21|45.22||45.14|45.02|45|45.07|45.53|44.11|43.59|44.72|44.25|45.09|44.58|44.8|44.54|44.51|44.67|44.6|44.27|43.64|43.92|44.09|44.18||43.82|43.01|42.92|42.44|42.66|44.51|44.24|44.18|43.89|43.89|43.87|45.11|45.16|45.37|45.4|45.39|45.37|44.95|44.43|44.77|44.29|43.61|43.32|44.13|44.5|44.23|44.49|44.29|44.16|44.26|44.19|44.84|44.62|43.45|44.15|44.94|44.27|44.03|44.75|45.09|44.48|45.15|45.71|45.66|45.71|46.18|46.09|46.54|46.32|45.79|45.11|45.68|45.43|46.94|45.53|45.16|45.02||45.98|46.39|46.52|46.49|46.63|46.54|46.49|46.93|47.01|47.39|47.57|46.74|47.02|47.95|48.56|48.98|49.08|49.26|48.87|49.7|49.49|49.4|49.02|48.54|48.64|48.52
00330|13846|/equities/harris-corporation|SnP500/R1000VALUE||231.04|230.34|227.27|225.96|226|224.07||224.58|223.6|221.96|224.58|223.18|223.48|224.51|225.49|225.51|224.1||222.45|220.69|217.47|219.2|218.97|220.22|221.42|221.9|222.04|224.15|226.69|226.65|224.83|219.17|215.24|218.87||223.25|223.11|225.32|225.25|223.62|223.57|222.09|222.09|221.13|220.58|219.6|219.49|215.81|215.91|214.75|212.24|211.34|211.75|214.05|217.06|214.54|207.36|207.71|207.68|208.14|205.45|202.08|201.4|200.34|203.22|202.62|202.39|205.49|206.15|208.5|208.96|209.59|204.27|205.2|208.56||213.1|212.5|211.13|211.69|211.94|213.15|212.25|211.42|210.93|212.86|213.36|215.72|213.6|214.61|214.6|213.02|215.6|213.83|215.96|209.81|211.66|213.19|211.74|211.74|214.45|213.42|213.8|211.83||211.98|211.28|210.18|207.98|211.26|209.84|209.3|209.56|207.71|207.14|207|209.48|208.42|210.72|210.25|209.21|204.64|204.25|206.09|206.82|204.82|205.73|204.54|205.09||207.8|202.92|203.47|203.5|206.4|205.21|207.53|209.82|209.78||210.62|210.92|209.89|209.72||208.49|207.54|206.58|210.12|209.8|208.37|206.6|208.08|200.31|201.07|195.81|196.68|198.95|198.01|199.28|194.69|190.81|188.66|189.1|187.92|191.01||187.83|188.56|186.48|185.69|186.26|187.44|187.61|183.85|182.17|180.76|181.49|182.89|181.76|185.67|183.06|178.72|179.41|174.36|170.93|175.21|175.74|173.02|176.87|176.1|177.9|179.55|178.3|179|177.24|173.8|176.82|177.57|180.21|163.89|161.28|163.78|169.28|171.56|174.12|172.34|175.2|173.48|174.16|173.57|173.94|174.65|176.14|175.13|172.72|171.56|169.15|169.1|168.88|167.94|168.59|170.19|172.45||177.26|178.09|177.8|177.25|178.09|178.46|177.85|178.27|180.21|180.92|181.48|181.75|182.56|182.37|186.46|187.95|186.41|187.16|185.58|187.92|186.45|185.18|185.92|187.72|189.49|192.26
00331|8113|/equities/laboratory-corp-of-amer|SnP500/R1000VALUE||206.17|206.25|200.37|199.35|202.96|204.58||203.86|202.73|203.13|203.51|204.9|203.24|207.84|208|205.25|207.38||206.5|201.56|199.88|196.48|196.36|197.42|195.92|196.6|198.41|198|196.68|195.01|194.91|193.44|192.5|196.21||199.65|197.09|201.19|205.34|206.83|210.59|213.13|213.21|211.2|210.37|207.67|206.15|201.61|201.5|201.04|201.32|200.25|201.32|201.37|204.17|198.4|198.35|207.94|207.97|203.07|201.48|199.45|199.97|201.93|203.32|205.73|206.5|207.17|210.05|210.12|211.26|211.21|212.24|211.95|216.35||218.46|216.57|213.52|213.75|213.26|211.29|209.36|210.97|209.54|209.21|209.01|215.75|216.86|218.53|217.5|218.36|217.8|216.15|219.1|218|215.83|214.8|215.69|215.47|219.16|217.77|217.93|215.67||216.64|222.13|228.11|223.33|227.45|222.59|222.8|223.71|222.28|219.64|221.54|224.29|222.3|226.35|227.14|224.92|226.65|223.35|226.69|225.77|226.15|227.32|223|221.77||223.48|222.97|225.37|228.19|225.99|225.42|225.22|226.7|232.56||227.29|227.06|226.66|225.35||224.02|222.15|220.19|224.05|219.93|219.5|223.06|221.47|217.55|216.15|216.6|217.63|217.87|217.02|222|218.97|216.91|214.09|212.33|212.76|212.72||211.6|212.37|211.1|211.72|210.73|209.92|208.04|204.41|204.78|204.28|205.84|206.97|209.54|210.22|205.16|203.95|199.73|198.16|198.96|205.92|197.69|198.65|197.93|199.86|199.43|201.75|202.95|201.34|201.56|197.87|199.89|202.58|202.41|201.39|200.79|201.26|200.47|199.56|201.05|203.26|204.85|205.36|208.42|205.15|205.14|205.2|204.67|201.17|201.65|203.64|204.51|201.59|201.93|203.31|205.25|204.6|204.45||206.58|208.1|212.36|211.33|212.24|212.19|212.49|214.94|214.78|215.63|214.43|212.9|215.11|216.16|217.99|218|214.02|216.22|213.87|214.4|215.23|215.26|214.94|213.61|213.93|214.64
00332|8023|/equities/leggett---platt|SnP500/R1000VALUE||12.32|12.14|11.25|10.67|10.99|10.89||11.16|11.18|11.42|11.46|10.68|10.78|11.18|12.04|12.08|11.87||11.55|11.64|11.07|11.38|11.41|11.53|12.45|12.24|12.17|11.99|12.3|12.12|11.6|11.02|10.48|10.32||10.64|10.71|11.21|11.63|11.9|12.07|12.24|12.15|12.33|12.49|12.76|12.98|13.03|13.17|13.65|13.95|13.56|13.25|18.07|18.33|17.99|17.96|18.2|18.21|18.26|18.26|17.68|17.3|17.3|17.61|17.66|17.97|18.32|18.98|18.99|18.69|18.75|18.6|18.43|18.9||19.15|18.96|18.08|18.69|18.78|18.93|18.88|18.8|18.41|18.64|18.56|19.33|19.38|20.68|20.46|20.55|20.72|20.56|20.84|20.63|20.42|20.59|20.64|20.35|20.6|20.48|20.37|20.46||19.8|20.07|19.82|19.91|20.89|20.46|23.28|23.15|23.19|22.92|23.22|23.38|23.21|23.66|24.23|24.1|23.88|23.23|23.47|23.01|22.85|23.3|23.4|23.28||25.44|25.61|26.03|25.67|25.8|25.6|25.29|25.35|26.41||26.17|26.28|26.35|26.51||26.61|26.67|26.31|26.7|26.15|26.35|27.05|26.84|26.19|26.36|26.17|26.07|25.88|24.33|24.25|23.9|22.87|22.99|22.9|23|23.34||23.17|23.25|23.5|23.62|23.73|23.75|23.29|22.52|23.04|22.84|23.25|23.58|23.6|23.84|23.76|23.34|23.43|23.75|23.18|23.68|23.27|23.27|23.47|23.97|23.91|24.25|24.89|25.09|24.99|25.09|25.5|25.03|24.85|24.82|24.43|24.47|24.55|25.09|25.41|25.34|24.64|24.58|25.03|24.74|24.95|25.35|25.27|24.95|26.21|26.81|26.29|26.7|26.85|26.71|26.84|27.03|27.11||28.29|28.2|28.11|28.2|28.01|27.66|27.73|27.82|27.44|27.48|27.65|27.75|27.93|28.36|28.55|28.94|29.23|29.59|29.49|29.69|30.18|30.08|30.42|30.55|29.26|29.54
00333|7961|/equities/lennar|SnP500/R1000VALUE||159.88|155.83|145.72|142.5|142.63|142.63||143.28|143.61|145.93|149.87|149.12|148.94|149.18|150.66|151.55|149.31||148.72|156.51|155.1|155.04|155|152.23|155.42|154.02|156.12|159.37|157.71|160.71|160.35|157.03|154.06|154.97||156.38|154.52|155.88|162.71|163.67|165.88|165.2|170.85|162.33|162.01|162.93|160.89|158.47|161.1|161.03|158.1|155.21|152.47|151.62|155.47|154.29|152.79|154.12|155.7|151.57|150.19|152.49|151.88|152.58|156.12|159.9|159.46|156.43|165.99|165.01|166.22|163.64|166.09|162.47|167.81||171.98|168.5|165.56|166.04|166.58|165.34|163.64|159.64|156.61|156.57|152.86|165.5|165.97|164.12|164.19|164.42|161.04|159.56|160.53|161.48|158.51|153.8|153.87|154.13|155.08|153.56|151.98|150.99||150.22|154.2|153.87|151.68|157.91|153.02|153.29|152.69|150.94|152.5|154.01|153.93|149.85|151.07|149.57|148.38|149.12|145.12|147.59|155.27|151.81|150.32|149.6|150.5||151.75|155.2|153.35|148.16|149.31|146.27|145.07|145.66|147.46||149.04|149.18|149.3|148.2||147.42|147.91|146.79|148.65|147.28|149.28|154.81|145.16|140.53|139.64|139.58|137.47|135.37|131.9|131.51|131.58|127.92|126.84|126.06|126.84|127.63||127.43|126.78|128.3|127.49|127.08|126.85|128.26|122.25|122.2|119.63|120.88|120.41|118.72|119.82|115.86|111.22|106.68|104.52|103.79|103.93|103.07|104.93|105.3|103.79|104.61|106.78|109.63|109.58|109.3|108.46|114.27|113.07|111.27|109.22|108.64|108.97|108.23|111.15|112.23|114.2|111.7|111.94|113.07|113.5|113.13|116.53|117.29|117.04|114.76|117.7|115.97|116.51|119.76|118.67|118.08|116.94|114.73||120.66|119.09|119.27|116.57|114.05|114.04|115.89|117.17|116.55|115.83|117|117.05|122.67|126.06|123.87|123.23|123.37|125.58|127.03|127.31|125.57|122.64|125.19|127|126.83|127.78
00334|8131|/equities/lincoln-natl|SnP500/R1000GROWTH/R1000VALUE||32.19|31.95|31.48|30.79|30.75|30.87||31.49|31.38|31.32|31.1|31.24|31.44|31.94|32.28|31.97|31.89||31.31|30.8|30.44|31.05|31.6|31.24|32.25|32.43|32.37|32.82|32.37|33.31|32.99|32.57|32.39|32.22||32.66|31.65|31.85|30.67|30.04|30.26|30.06|29.97|29.75|29.52|29.31|29.25|29.29|29.14|28.97|28.1|26.93|27.69|27.27|28.01|27.81|27.96|28.65|28.73|28.26|27.65|27.23|26.85|27.3|27.88|28.28|29.01|29.31|29.84|30.89|30.73|30.72|31.63|31.08|31.6||31.93|32.08|30.45|29.88|29.47|30.01|28.17|27.31|27.17|27.09|26.81|27.34|26.77|27.19|27.07|26.91|26.8|26.34|25.92|27.7|27.54|27.24|27.69|26.9|27.34|27.05|26.98|27.16||27.35|27.96|27.24|26.83|27.35|25.64|26.41|27.08|26.82|26.6|26.69|26.54|27.45|28.55|28.35|28.39|28.18|27.85|28.04|28.06|27.5|26.97|26.85|27.11||27.78|27.75|28.25|27.63|28.54|28.14|26.85|26.41|27.32||26.97|27.3|27.19|27.3||27.23|27.48|27.02|27.83|27.3|27.82|27.16|26.07|24.77|24.52|24.33|24.39|24.05|23.74|24.64|24.13|23.78|24.03|23.97|24.07|24.06||24.01|23.51|23.66|23.78|23.3|23.69|23.23|21.87|22.01|21.86|22.58|23.03|23.81|24.56|23.12|21.44|21.77|21.43|21.32|21.85|21.26|21.92|21.43|21.99|23.4|24.06|24.66|24.02|23.1|23.67|24.1|23.78|23.12|23.1|23.25|23.28|23.27|24.21|24.69|24|23.96|24|24.89|24.65|25.02|26.03|26.53|25.98|26.03|25.71|24.66|25.05|24.6|25.67|24.76|25.52|25.34||26.21|25.66|25.68|25.98|25.41|25.48|25.59|25.61|25.24|25.9|25.75|25.4|25.87|26.04|26.62|26.81|26.31|26.64|27.58|27.65|26.92|28.01|27.87|28.27|28.04|27.77
00335|39152|/equities/lkq|SnP500/R1000VALUE||43.8|42.66|41.76|41.25|41.76|41.45||41.55|41.99|41.5|41.59|41.47|41.64|41.49|41.97|41.66|41.49||41.01|40.74|40.29|41.24|41.7|41.79|42.02|42.21|42.14|42.21|42.08|43.07|43.03|41.92|41.6|42.98||42.92|42.4|43.92|44.5|44.76|44.67|44.15|44.18|44.23|44.55|44.21|44.32|43.95|44.44|44.73|43.85|43.34|43.13|43.13|43.76|43.64|42.92|43.28|41.65|48.93|49.12|48.58|47.91|48.44|49.03|49.25|49.99|50.52|51.86|51.5|51.47|51.12|52.17|52.75|53.18||53.41|53.15|52.12|52.23|52.78|52.94|52.3|51.68|51.22|51.51|51.38|51.83|51.9|51.74|51.42|51.48|51.51|51.82|52.09|51.98|52.29|52.77|52.93|52.44|52.18|51.86|50.32|49.86||50.04|49.17|48.85|48.09|49.17|47.94|47.54|47.57|47.12|46.33|47.3|47.74|46.67|47.53|47.69|47.65|47.51|47.46|47.92|48.29|47.38|47.28|47.05|47.42||47.04|47.055|47.02|46.86|47.64|47.12|46.55|46.63|47.28||47.79|47.89|48.07|47.92||47.8|47.43|47.45|47.75|47.11|46.6|46.64|46.01|45.46|45.74|45.4|45.2|45.32|44.64|45.71|45.49|44.53|44.39|44.97|45.12|45.84||45.74|45.54|45.45|45.53|45.05|45.67|46.4|44.79|44.83|44.41|44.16|44.99|44.63|44.94|43.45|43.12|43.92|43.39|43.55|44.14|46.92|47.27|47.85|48.52|48.81|50.42|51.06|50.65|50.03|50.4|50.92|51.2|50.29|49.53|49.18|48.76|48.54|49.13|49.51|49.54|48.79|48.94|49.89|49.43|49.59|50.38|50.57|50.11|49.94|50.33|49.66|50.31|50.43|50.46|50.44|50.82|51.46||52.87|52.53|53.47|53.14|52.1|51.78|51.39|51.96|51.92|52.35|52.39|51.87|52.58|52.91|53.46|53.66|53.66|53.36|53.315|54.23|54.28|54.83|54.88|55.45|54.79|54.45
00336|7880|/equities/lockheed-martin|SnP500/R1000GROWTH/R1000VALUE||463.73|460.38|461.01|460.3|461.76|462.16||466.03|465.7|466.44|467.1|467.13|466.99|468.07|471.51|467.6|466.34||460|459.01|458.34|458.56|459.11|462.8|467.46|470.13|468.62|465.23|468.89|467.6|470.34|460.94|452.72|458.63||467.35|467.08|469.71|468.31|467.08|466.2|464.83|464.08|467.18|470.56|468.88|468.39|466.16|466.68|462.78|461.91|463.2|461.73|464.93|467.55|461.29|464.78|459.14|460.08|461.33|463.87|456.09|456.05|454.31|453.08|450.4|452.32|451.71|447.57|452.38|455.38|454.04|447.9|453.24|452.79||454.87|456.78|445.99|446.31|445.88|443.16|440.41|437.19|433.2|435.82|435.77|434.6|434.91|434.75|432.9|429.99|433.48|431.98|431.94|426.46|428.24|432.48|430.43|429.18|431.12|428.89|427.55|424.27||424.07|423.12|418.19|426.52|428.07|426.5|427|430.1|426.95|421.7|425.97|429.77|429.41|431.68|428.01|429.91|431.04|431.65|439.67|458.76|457.76|459.57|456.47|457.84||463.18|453.13|455.4|456.29|458.6|456.5|457.87|459.12|456.12||453.24|451.23|448.97|450.18||448.22|448.02|442.6|447.79|446.91|441.81|445.27|451.44|451.63|451.26|448.02|447.11|449.41|446.24|450.69|449.41|447.77|445.01|448.27|445.49|452.01||450.4|448.15|443.81|444.68|445.59|445.14|444.22|445.03|444.87|442.46|444.66|450.15|451.16|453.34|458.04|452.38|454.64|445.84|443.39|445.97|447.69|440.9|446.16|444.17|449.18|446.07|441.13|440.41|441.06|434.14|436.65|435.1|436.53|400.73|397.35|401.33|403.83|407.82|408.96|410.96|408.72|408.75|412.9|413.65|417.54|426.95|425.31|429.86|424.05|425.89|420.99|417.83|420.66|423.09|425.94|423.94|445.19||448.18|448.35|452.41|448.4|452.32|451.09|452.55|454.57|452.94|451.49|450.06|446.68|445.13|443.58|450.08|454.05|450.05|452.81|449.47|449.78|445.72|447.92|448.56|451.28|446.37|449
00337|13083|/equities/loews-corporation|SnP500/R1000VALUE||76.92|76.62|75.65|74.66|74.41|73.76||74.4|74.94|74.73|74.74|75.26|74.84|76.14|77.33|76.56|76.45||76.2|75.21|73.79|74.17|74.66|74.17|75.34|75.25|75|74.92|75.55|75.87|76.8|75.32|74.11|74||74.75|74.16|75.89|76.21|76.13|77.74|77.2|76.62|77.34|77.34|77.98|77.7|77.31|77.81|77.74|76.4|76.53|76.28|75.15|75.82|75.46|76.41|76.81|76.72|76.48|75.64|73.84|73.14|73.32|73.44|73.9|73.81|74.82|75.19|76.06|76.66|76.36|77.21|77.07|77.48||78.29|78.1|76.89|76.99|76.45|77.41|77.76|77.41|76.97|76.97|76.01|76.15|76.21|76|74.84|75.1|75.47|74.58|74.35|74.43|75.13|75.06|74.99|74.54|75.19|74.91|74.32|73.87||74.34|75.22|73.52|73.02|73.1|72.75|72.02|72.66|72.81|72.79|73.04|72.3|72.86|73.78|73.27|72.78|72.98|73.09|72.75|73.05|72.2|71.49|70.94|71.1||71.08|71|70.97|70.99|71.26|71.19|70.7|70.27|70.46||69.59|69.47|69.18|68.99||68.8|68.52|68.11|68.9|68.5|68|68.69|70.33|69.94|69.72|68.84|68.82|69.48|70.34|70.72|70.01|70.29|68.51|68.64|69.18|69.3||68.5|68.09|67.49|67|67.06|66.53|66.44|65.97|65.89|65.25|64.94|65.42|65.4|65.79|65.14|65.15|64.01|62.93|62.82|63.98|63.8|63.29|62.32|62.95|64.08|64.95|65.5|64.67|63.81|63.6|64.29|63.52|63.67|63.27|62.82|62.56|61.82|62.3|63.31|63.89|63.8|63.92|64.69|64.5|64.19|64.97|65.08|64.56|64.25|64.54|63.81|64.01|62.89|62.43|62.05|61.72|61.73||62.3|62.09|62.06|62.27|62.23|62.06|62.09|61.96|61.38|61.7|61.59|61.61|62.44|62.35|62.94|63.42|62.94|63.17|63.61|63.5|62.92|63.32|62.87|62.96|62.65|62.19
00338|10549|/equities/lowes-companies|SnP500/R1000GROWTH||234.08|229.75|220.74|216.33|217.15|213.89||213.3|213.7|213.56|220.46|219.8|218.78|217.25|228.39|228.59|227.53||227.77|226.77|223.35|226.86|225.02|218.35|218.1|216.67|218.45|219.47|216.53|216.73|221.29|215.46|214.27|215.4||215.21|217.48|221.13|224.86|229.17|231.11|232.26|236.08|231.58|232.98|235.03|236.13|232.07|231.46|231.7|232.13|229.58|227.52|227.99|230.94|229.87|229.96|230.29|233.56|231.23|230.24|228.79|228.86|228.35|230.01|232.05|235.44|237.16|244.39|242.59|239.32|238.01|240.7|244.45|249.28||254.73|253.33|251.42|254|258.5|261|251.96|248.02|243.48|244.73|244.63|247.41|243.26|240.96|241.95|241.72|241.12|240.82|242.1|244.69|240.67|238.8|235.39|231.32|232.56|230.51|227.79|225.51||226.85|228.33|226.93|225.43|229.86|222.26|220.39|221.69|218.12|218.01|219.49|220.23|212.84|214.52|211.84|211.98|212.08|210.55|214.47|219.86|220.01|218.23|218.05|220.43||218.91|220.16|220.21|217.01|217.14|212.51|211.22|212.27|218.65||222.55|222.9|222.89|222.82||223|223.55|222.01|225.42|224.06|225.59|225.54|215.45|208.7|206.34|207.83|208.3|208.7|205.92|207.55|203.92|198.83|199.92|200.05|199.82|199.07||198.48|198.06|204.44|203.7|202.28|204.85|202.24|193.84|194.6|190.49|194.68|194.58|194.23|194.94|194.32|191.29|190.57|187.72|183.62|184.73|186.09|186.24|188.38|190.5|190.46|193.46|198.15|198.25|195.75|196.9|203.29|202.75|200.74|199.54|199.8|199.59|200.16|205.74|207.84|207.78|206.96|208.54|212.5|210.49|210.61|214.91|217.5|217.72|220.02|230.87|228.82|230.44|231.91|231.29|233.61|229.61|230.43||232.51|230.48|230.31|226.41|222.72|223.07|222.97|227.19|225.74|217.59|219.35|218.15|222.15|223.84|225.89|223.69|220.86|219.64|220.91|223.3|223.12|226.72|229.49|232.35|234.27|235.09
00339|7965|/equities/centurylink|SnP500/R1000VALUE||1.18|1.16|1.05|1.06|1.06|1.03||1.04|1.07|1.11|1.1|1.03|1|0.9925|1.05|1.07|1.11||1.07|1.08|1.13|1.19|1.23|1.23|1.22|1.27|1.31|1.33|1.26|1.29|1.29|1.28|1.29|1.28||1.27|1.29|1.29|1.26|1.3|1.32|1.31|1.3|1.33|1.25|1.31|1.34|1.28|1.3|1.32|1.32|1.29|1.21|1.19|1.22|1.21|1.21|1.29|1.36|1.36|1.31|1.32|1.32|1.33|1.37|1.38|1.44|1.38|1.46|1.37|1.34|1.34|1.42|1.41|1.46||1.56|1.58|1.55|1.61|1.61|1.71|1.77|1.69|1.61|1.57|1.58|1.64|1.72|1.76|1.82|1.73|1.71|1.7|1.69|1.62|1.62|1.61|1.54|1.48|1.5|1.54|1.55|1.55||1.54|1.6|1.59|1.62|1.77|1.52|1.5|1.45|1.35|1.29|1.3|1.28|1.22|1.3|1.36|1.4|1.38|1.35|1.37|1.38|1.32|1.44|1.44|1.55||1.59|1.58|1.7|1.63|1.74|1.7|1.75|1.79|1.89||1.83|1.85|1.81|1.8||1.73|1.74|1.66|1.77|1.79|1.81|1.77|1.58|1.47|1.37|1.49|1.44|1.48|1.55|1.56|1.48|1.31|1.35|1.18|1.23|1.26||1.29|1.32|1.38|1.35|1.38|1.38|1.3|1.15|1.19|1.18|1.3|1.3|1.32|1.12|1.06|0.9801|1.46|1.49|1.33|1.4|1.34|1.37|1.3|1.39|1.39|1.39|1.42|1.35|1.32|1.32|1.33|1.39|1.31|1.29|1.35|1.34|1.31|1.39|1.42|1.43|1.39|1.3|1.39|1.51|1.54|1.63|1.63|1.52|1.54|1.45|1.4|1.42|1.37|1.42|1.42|1.48|1.5||1.58|1.59|1.55|1.57|1.6|1.55|1.5|1.52|1.51|1.63|1.7|1.72|1.72|1.69|1.81|1.86|1.89|1.74|1.71|1.74|1.66|1.68|1.79|2.03|1.79|1.76
00340|39251|/equities/lyondellbasell-industries|SnP500/R1000GROWTH/R1000VALUE||95.06|94.16|92.85|93.2|94.45|93.58||95.17|94.93|94.64|95.66|95.83|95.78|95.48|97.52|95.21|95.05||95.38|93.95|93.54|95.56|95.91|96.33|95.56|96.06|95.24|95.06|94.43|95.5|99.42|97.3|96.82|98.71||98.54|97.42|98.52|100.14|100.1|100.91|99.94|100.27|101.49|101.32|101.37|101.63|102.18|101.45|99.73|99.12|98.78|99.52|99.97|101.7|102.13|99.68|100.78|100.55|100.59|100.74|99.4|99.7|99.15|100.46|101.53|102.91|103.53|104.76|103.83|104.78|104.4|105.86|104.18|102.07||102.28|102.95|101.14|100.49|100.98|101.25|102.29|99.83|99.85|99.91|100|101.71|100.53|100.66|98.94|99.02|99.91|101.48|101.66|99.45|100.28|98.79|99|98.82|99.27|98.29|97.38|96.27||97.7|97.47|94.64|94.73|96.5|95.4|94.98|94.47|94.47|93.15|92.86|94.61|94.12|95.65|95.27|95.43|95.39|93.42|94.58|93.76|93.39|93.31|92.7|93.97||94.43|94.71|94.33|95.17|96.66|96.87|96.09|96.55|96.58||95.08|95.69|96.47|96.68||96.06|96.44|95.85|96.94|95.5|95.02|94.6|93.1|91.63|92.7|92.58|92.18|92.43|92.82|94.09|95.5|95.1|94|93.91|93.08|94.13||94.96|95.67|96.35|97.23|96.23|97.24|96.37|93.76|93.82|91.85|91.25|91.11|92.21|92.7|91.96|89.89|90.24|90.6|90.44|89.86|89.24|91.76|90.16|92.05|92.75|93.51|94.75|93.41|92.68|92.41|93.54|93.96|92.95|90.59|90.69|93.5|93.79|93.45|94.7|94.54|94.97|93.63|95.27|94.86|95.49|97.03|97.91|100.53|100.04|100.69|98.84|100.18|100.32|99.38|98.84|99.67|98.72||100.97|98.77|98.92|98.79|97.34|96.51|97.28|96.76|97.85|97.91|97.39|96.94|96.09|96.36|99.27|99.16|100.7|99.34|98.42|98.35|95.71|96.43|96.32|97.76|98.86|98.37
00341|8275|/equities/m-t-bank-corp|SnP500/R1000VALUE||155.21|154.94|152.38|149.8|148.2|146.49||149.13|151.73|149.82|151.36|147.65|147.32|147.54|149.59|147.51|147.82||146.82|144.79|142.18|143|143.64|140.83|143.85|146.82|145.31|146.04|146.51|148.3|151.6|147.86|145.66|148.83||150.66|149.51|153.03|153.38|152.26|153.79|153.47|154.59|155.06|153.79|153.66|152.66|151.26|148.31|149.24|146.58|146.27|146.13|144.39|145.52|146.38|146.9|147.96|146.86|145.68|143.38|139.3|139.04|137.39|140.94|134.56|135.18|134.86|140.76|140.57|138.71|138.11|139.05|140.65|143.22||145.44|144.8|141.23|142.3|142.15|145.85|143.19|139.61|140.93|140.53|140.34|143.19|143.24|142.83|142.74|143.37|141.64|143.86|139.95|136.91|139.74|138.13|138.73|135.68|138.1|137.98|137.12|137.36||138.31|137.71|136.16|132.73|136.73|133.33|131.62|130.47|132.27|132.98|133.49|131.73|138.1|143.73|142.76|141.52|142.04|142.68|141.81|141.97|139.39|132.88|130.96|131.39||133.08|135.29|136.84|136.5|138.07|138.19|136.29|134.59|139.03||137.08|138.39|137.88|138.86||136.52|136.21|133.96|139.36|137.13|142.76|145.06|138.51|131.76|133.42|132.65|132.78|130.83|132.11|134.39|132.71|128.17|127.73|125.25|124.73|125.62||125.07|125.45|126.94|126.73|123.47|125.29|123.3|116.86|118.35|117.35|119.34|121.08|121.31|122.55|118.45|112.13|112.75|112.04|108.94|113.06|111.66|111.12|111.52|113.77|119.61|121.33|124.39|122.66|120.19|123.68|125.71|126.93|125.3|124.82|123.36|122.41|120.65|122.1|126.45|126.46|124.54|123.27|125.59|124.27|126.27|126.62|126.4|126.69|129.3|128.94|126.17|129.61|126.16|121.78|119.33|121.79|123.81||125.76|125.05|126.43|128.19|127.1|125.58|126.31|126.53|125.7|128.39|127.68|128.74|128.28|127.19|132.87|135.9|135.1|135.1|139.49|141.55|139.87|139.82|138.43|138.7|139.86|140.05
00342|32359|/equities/macerich-co|SnP500/R2000VALUE||15.46|15.5|15.22|14.87|14.85|14.59||14.95|14.61|14.65|15.44|15.15|14.8|14.6|14.88|14.67|14.88||14.81|14.47|14.48|14.83|14.81|14.62|14.74|14.92|15.17|15.49|15.2|15.26|15.12|14.83|14.48|14.73||14.96|14.9|15.18|15.64|15.22|15.54|16.07|15.93|16.51|15.52|15.28|15.49|15.84|15.25|14.68|14.29|13.8|13.46|13.76|16.01|15.67|15.38|15.64|16.14|15.69|15.29|15.17|15.37|15.79|15.96|16.08|16.22|15.77|16.39|16.24|16.11|15.92|16.18|16.22|16.79||17.23|17.09|16.67|16.71|17|17.24|17.02|16.58|16.43|16.13|15.95|16.39|15.9|15.94|16.28|16.26|15.99|15.97|16.7|16.52|16.41|16.38|16.37|16.52|16.74|17.16|17.21|17.25||17.22|17.47|16.78|16.73|17.12|16.93|17.13|16.96|16.61|15.73|15.48|15.81|15.79|16.12|16.75|16.68|16.63|16.31|16.29|16.02|15.66|15.27|15.36|15.55||15.69|15.57|15.71|15.43|15.39|14.95|14.95|14.89|15.55||15.43|15.94|15.7|15.66||15.41|15.62|15.29|15.65|15.63|16|16.4|14.58|13.5|13.61|13.39|13.17|12.77|12.5|12.48|12.13|11.47|11.36|11.35|11.04|10.99||10.96|10.98|11.36|11.32|11.2|11.65|11.39|10.09|10.33|9.95|10.22|10.57|10.57|11.22|10.44|9.81|9.72|9.76|9.71|10.11|9.91|10.38|10.33|10.56|10.66|10.97|11.3|11.03|10.86|10.91|11.01|10.77|10.61|10.53|10.51|10.67|10.53|10.82|10.91|11.35|10.97|10.97|11.23|11.32|11.46|11.85|12|11.84|12.23|12.15|11.71|11.88|11.81|11.75|11.82|11.86|11.64||11.82|11.69|11.68|11.75|11.33|11.04|11.11|11.2|11.08|11.3|11.63|11.51|11.92|12.28|12.62|12.63|12.51|12.66|12.83|12.8|12.61|12.59|12.9|12.9|12.75|12.63
00343|8945|/equities/macys|SnP500/R2000VALUE||19.09|19.55|18.82|18.87|18.93|19.64||17.93|17.82|18.25|19.2|18.7|19.07|19.47|19.03|18.3|18.33||18.23|18.42|18.36|19.01|19.26|18.73|18.65|18.43|18.4|18.87|18.23|18.81|19.48|19.14|19.75|20.38||20.18|20.06|20.12|20.08|19.1|19.49|19.62|19.37|19.92|19.54|19.35|19.45|19.06|19.4|19.58|19.52|19.12|18.15|18.43|18.56|18.43|18.35|18.73|19.02|18.75|18.53|19.04|19.01|18.99|18.89|19.3|19.93|20.19|19.69|19.55|18.58|18.41|18.86|19.06|19.54||19.99|19.85|19.08|19.63|20.25|20.79|21.2|21.54|21.24|21.19|21.5|20.95|20.86|20.55|21.15|20.34|20.02|20.28|20.45|18.01|17.44|18.41|19.95|19.3|19.5|19.12|18.99|19.26||19.46|19.6|19.27|18.96|19.58|19.08|19.24|18.54|18.64|18.36|18.63|18.44|18.29|18.63|18.67|18.9|18.82|18.14|18.19|18.26|17.63|17.93|17.86|18.17||18.54|18.62|18.98|19.05|19.11|18.82|18.78|18.94|19.76||20.12|20.35|20.1|20.32||19.99|20.08|19.83|20.26|20.06|19.71|19.62|19.54|19.05|20.77|17.39|16.99|16.37|16.46|17.48|17.13|15.86|15.64|14.96|14.9|14.87||14.84|14.96|14.96|14.44|13.33|12.61|11.73|10.74|10.97|11.09|11.54|12.41|12.53|12.95|12.53|12.06|12.18|12.02|11.68|11.83|11.57|11.58|11.32|11.47|11.38|11.42|11.47|10.94|10.57|10.83|10.98|11.15|11.07|11.11|11.11|11.48|11.42|11.55|11.61|11.44|10.95|10.84|11.11|10.87|10.84|10.76|10.93|10.73|11.14|11.36|11.36|11.56|11.47|11.81|11.62|11.82|12||12.15|12.23|12.35|12.26|12.16|12.08|12.33|12.59|12.66|14.73|15.12|15.04|15.1|15.24|15.64|15.58|15.7|15.69|15.93|16.04|16.31|16.01|16|16.33|16.59|16.27
00344|8099|/equities/marathon-oil|SnP500/R1000VALUE||28.45|28.61|28.16|27.89|28.19|28.18||28.77|28.58|28.71|28.67|28.58|28.49|28.83|28.74|27.76|27.83||27.32|27.32|27.3|27.68|28.03|28.37|28.28|27.87|27.88|27.96|27.89|28.41|28.96|28.21|28.68|26.46||25.56|25.77|25.88|26.29|26.46|26.21|26.13|26.44|26.57|26.56|26.59|27.19|26.98|27.05|26.71|26.34|26.09|26.1|26.85|27.94|27.77|27.74|27.53|27.82|27.65|27.5|27.4|27.68|28.35|28.77|29.09|29.46|29.68|29.28|29.49|29.69|29.48|29.5|28.79|28.57||28.34|27.71|27.44|27.57|27.1|27.2|27.1|27|26.59|26.51|26.26|25.9|25.13|24.99|24.74|24.66|24.52|24.24|24.26|24.6|24.25|24.12|24.29|24.15|23.78|23.98|23.65|23.17||23.38|23.24|22.39|22.33|22.65|22.45|22.7|22.69|22.53|22.32|22.46|22.66|22.85|23.54|23.19|23.21|23.13|22.59|22.37|22.28|22.27|22.15|22.32|22.66||23.4|22.94|22.85|23.21|23.74|24.39|24.18|24.93|24.42||24.16|24.38|24.85|25.15||24.64|24.71|24.47|24.84|24.57|24.32|24.44|23.93|23.35|24.05|24.09|23.66|23.54|24.4|25.06|25.44|25.43|25.3|25.32|25.32|25.35||25.24|25.31|25.57|25.56|24.75|25.41|25.6|25.08|25.09|24.8|24.85|25.53|26.61|27.46|28.02|27.11|27.31|27.16|27.48|27.7|28.12|28.16|28.17|28.49|29.19|28.85|28.63|28.45|28.07|26.8|26.49|26.23|26.22|24.59|24.24|24.4|25.68|25.59|26.75|27.41|27.39|26.29|26.61|26.16|25.87|26.15|26.75|26.9|26.88|27.33|26.57|27.13|26.16|27.31|26.7|27.09|27.16||27.11|26.35|26.38|26.14|25.92|25.62|25.52|25.73|26.11|26.44|26.39|26|25.56|25.86|26.45|26.84|26.24|26.27|25.82|26.02|26.18|25.78|25.71|26.18|26.27|26.1
00345|13947|/equities/marathon-petroleum-corp.|SnP500/R1000VALUE||165.46|164.29|162.18|162.92|167.47|170.74||174.99|174.14|174.79|173.48|172.91|174.3|175.19|173.99|172.67|173.66||172.45|171.73|170.07|170.51|168.76|174.46|174.34|175.1|175.73|173.92|175.26|174.75|176.61|172.01|172.46|179.16||177.8|176.56|176.02|176.58|176.08|179.67|174.77|172.65|174.51|177.86|179.56|182.93|180.93|180.92|182.78|182.55|182.95|178.97|181.72|200.51|198.39|199.51|199.14|199.65|198.25|196.38|195.02|202.46|203.86|207.02|208.77|212.27|211.22|212.12|216.98|219.13|216.25|214.96|211.38|204.41||201.5|196.99|197.38|199.83|200.17|199.21|197.75|196.57|193.48|193.84|188.98|188.89|181.2|181.41|179.55|178.97|175.18|175.17|173.75|173.21|169.23|167.16|171.13|172.44|169.54|167.75|166.05|164.29||170.01|171.31|169.88|169.88|168.89|169.97|169.68|169.59|166.64|171.12|166.33|167.53|165.6|169.89|160.14|160.52|157.27|155.1|153.97|154.44|152.98|151.8|152|154.12||157.46|155.39|152.84|154.31|156.26|152.5|153.4|157.89|152.36||148.36|146.88|149.88|152.08||150.87|152.66|153.63|153.77|151.81|148.38|150.89|146.66|143.37|143.85|143.02|141.58|143.18|148.92|151.39|151.42|149.19|147.42|149.99|150.55|149.5||149.21|147.63|148.99|147.9|145.1|150.33|150.67|146.76|145.13|141.8|143.5|146.16|149.92|150.78|155.77|155.21|151.25|146.86|146|148.06|147.35|148.63|149.45|150.86|152.84|153.99|151.34|150.75|148.2|147.59|148.52|148.91|146.57|143.18|142.28|141.89|147.27|150.02|151.34|154.43|152.43|151.02|154.2|153.46|154.77|152.67|152.15|156.34|153.81|156.19|155.48|155.83|154.07|155.31|150.89|147.89|147.02||145.96|142.77|143.14|143.27|143.03|143.98|143.6|143.25|142.95|142.85|144.62|142.49|141.4|142.62|148.54|149.75|145.28|144.05|141.78|140|137.95|136.22|135.87|134.94|133.02|131.83
00346|8328|/equities/marsh---mclennan|SnP500/R1000GROWTH/R1000VALUE||218.35|217.34|214.87|211.8|214.26|213.92||212.9|211.99|210.25|210.72|210.94|210.79|212.22|215.75|214.4|215||212.72|211.52|208.88|209.5|210.48|209.82|209.61|209.99|208.26|208.13|208.49|206.51|207.58|204.4|201.96|204.06||207.89|207.99|210.82|209.93|209.16|209.97|209.14|206.33|205.07|205.55|205.55|204.84|203.59|203.71|201.52|199.27|199.36|199.77|199.43|198.48|197.95|201.47|200.95|201.71|201.43|202.41|201.73|197.62|196.29|197.32|198.07|199.19|201.18|204.33|204.28|205.58|200.75|203.5|203.08|203.89||205.98|205.61|203.37|203.08|204.42|205.43|206.45|206.68|206.9|206.34|207.74|207.9|207.35|205.96|205.15|204.29|203.64|201.9|201.88|202|202.27|206.08|203.23|203.5|203.65|204.26|199.83|200.89||200.3|200.99|197.72|196.47|196.19|197.91|196.8|195.73|194.5|192.24|193.36|193.74|193.84|193.03|190.99|192.99|191.09|198.69|199.12|198.44|199.1|198.48|196.34|195.65||195.94|192.86|192.44|191.09|191.6|190.84|191.49|191.32|190.17||189.47|188.79|188.51|187.5||187.9|186.82|185.39|187.76|189.76|187.12|191.27|201.86|201.15|198.65|195.67|195.45|195.43|196.35|197.35|197.4|199.42|196.33|197.26|200.24|200.93||200.17|199.05|198.67|197.86|198.32|195.48|198.09|200.17|200.45|197.89|196.71|194.63|194.6|193.93|193.45|190.05|189.65|188.27|184.9|187.12|188.88|188.98|186.42|187.67|191|189.65|190.9|192.5|190.94|190.93|192.9|192.62|193.08|193.35|191.92|191.12|188.73|188.77|190.3|193.4|192.98|193.5|195.4|195.51|195.21|197.47|198.15|197.73|196.19|198.55|196.78|196.84|195.69|194.76|195.7|193.93|192.96||195.77|194.99|196.15|196.61|194.77|194.21|191.79|192.08|189.52|189.19|188.84|188.74|190.25|190.14|192.2|191.85|190.79|190.73|189.41|192.05|189.59|191.04|191|189.7|188.42|188.86
00347|20299|/equities/martin-marietta-materials-inc|SnP500/R1000VALUE||554.52|555.75|545.12|530.67|529.98|536.74||533.32|534.83|532.05|541.8|538.29|535.68|534.99|541.17|544.13|540.48||558.62|573.9|566.85|567.8|556.78|545.93|552.34|550.87|551.28|558.88|555.8|563.41|572.08|567.13|563.82|570.01||579.16|573.46|573.25|581.31|583.1|580.75|581.69|612.68|606.13|608.05|610.43|603.2|596.64|598.81|599.79|591.03|589.96|590.86|587.07|602.64|604.99|597.07|591.82|594.39|584.32|575.89|587.13|592.92|595.24|599.24|602.11|607.08|606.55|610.63|621.53|619.41|604.09|610.38|602.08|604.42||613.94|611.86|610.1|604.81|607.12|612.95|603.64|602.27|596.76|596.27|606.54|604.92|603.16|595.71|596.85|611.91|607.35|602.9|601.9|589.95|577.71|566.1|559.08|553.31|548.68|548.16|536.3|533.14||539.87|535.64|539.46|527.25|532.3|527.14|525.41|524.48|514.51|508.53|519.91|515.51|508.42|517.5|513.14|501.6|504.82|494.68|500.33|508.04|505.48|503|493.1|495.83||495.88|497.33|499.94|497.32|496.64|486.8|486.07|482|491.03||498.91|498.24|499.62|498.36||496.38|492.48|488.02|492.85|490.39|489.94|493.05|487.81|480.66|471.77|469.39|465.33|460.48|459.25|464.23|467.35|464.59|462.73|460|465.62|462||462.8|458.14|455.21|462.06|460.01|454.88|464.56|451.86|453.87|451.05|451.86|444.32|441.72|442.88|440.74|439.17|408.94|405.1|399.03|397.86|410.34|416.42|412.7|409.75|410.72|414.31|437.08|431.66|426.19|430.33|436.69|427.76|426.47|432.7|420.25|418.92|404.35|405.7|410.48|414.52|409.95|407.26|410.16|406.38|406.56|420.91|422.73|428.04|425.13|435.8|434.04|437.36|439.07|438.09|437.71|438.66|441.68||457.39|446.41|446.03|445.79|439.09|437.24|437.46|442.25|436.32|432.55|431.17|432.08|452.02|456.32|459.25|455.44|458.77|451.54|457.29|462.24|455.85|453.48|450.54|453.28|446.46|448.73
00348|8184|/equities/masco-corp|SnP500/R1000VALUE||70.73|69.22|66.15|65.62|65.79|64.7||64.78|64.75|64.71|66.67|66.4|66.32|65.48|68.09|67.84|68.24||69.39|69.52|69.14|70.45|68.98|67.2|67.14|66.03|67.12|67.76|67.24|68.7|69.92|68.38|67.33|67.48||69.1|68.74|69.25|69.9|69.53|70.16|70.34|72.2|71.1|70.79|72.31|72.04|70.67|70.68|70.23|69.56|68.98|68.58|68.45|70.07|69.85|69.87|69.74|73.01|72.02|71.91|72.22|72.36|72.56|73.06|73.55|73.48|73.99|76.73|77.12|76.9|76.58|77.9|77.18|77.69||78.88|77.85|76.59|76.01|77.1|78.18|76.23|75.36|73.88|74.16|73.92|75.09|75.56|75.16|76.88|77.14|76.42|76.6|77.88|77.6|76.76|76.7|76.63|75.31|74.94|74.33|73.59|73.97||73.16|73.48|73.47|72.47|73.25|72.61|73.32|70.44|68.78|67.99|68.67|69.12|67.29|68.51|68.39|67.25|67.18|65.47|67.03|69.04|68.06|68.2|67.3|67.46||67.28|68.12|68.18|67.22|66.81|65.03|64.23|64.27|66.57||66.98|67.17|67.28|67.27||67.22|67.38|67.04|68.1|67.95|68.64|69.32|66.31|64.34|63.98|64|63.39|63.43|62.28|62.44|62.16|60.55|60.37|59.49|59.78|59.19||59.28|59.04|60.17|60.11|59.37|59.24|59.09|55.62|56.17|55.49|56.42|55.19|54.64|55.09|53.87|52.71|52.09|51.83|51.04|51.53|48.33|49.14|49.78|49.88|50.12|50.79|52.55|52.52|51.12|51.62|53.63|52.63|52.21|52.2|52.22|52.29|51.65|52.58|53.45|54.32|53.21|52.63|53.28|53.09|53.59|54.57|55.46|55.02|54.67|55.88|55.48|55.84|56.64|56.23|56.72|57.68|57.28||59.72|59.01|58.82|58.35|56.8|56.66|56.54|57.04|56.11|56.13|56.79|56.45|57.99|59.01|59.24|58.62|58.81|59.33|59.82|60.12|59.38|59.32|60.54|61.45|60.68|61.25
00349|7864|/equities/mastercard-cl-a|SnP500/R1000GROWTH||440.11|436.42|433.64|444.7|446.24|449.49||448.18|444.65|437.61|441.16|442.75|452.38|455.65|456.96|454.85|452.51||450.11|448.11|444.63|445|443|449.04|449.25|449.79|448.68|446.66|444.77|443.19|447.07|442.1|442.47|445.08||451.18|451.21|456.52|459.1|459.66|460.27|458.87|458|454.2|457.76|456.98|455.49|454.77|453.06|449.37|443.58|441.1|442.07|451.2|457.1|462.42|462.11|462.5|462.82|456.75|455.39|454.7|460.16|459.82|459.79|465.38|468.31|469.17|472.16|478.85|477.15|469.77|477.42|479.43|478.4||481.57|477.95|476.8|476.04|481.67|488.64|488.04|484|478.89|475.83|479.48|475.61|472.87|469.16|469.26|467.54|471.6|467.52|468.49|476.63|474.76|478.85|474.75|474.51|473.42|471.56|459.05|451.75||468.13|471.28|465.19|460.46|458.71|457.88|458.26|461.91|460.5|456.76|460.58|460.92|449.23|445.19|440.58|438.53|436.8|438.7|438.76|439.75|436.78|430.72|427.42|428.35||429.1|426.72|428.27|422.6|421.98|419.42|419.77|418.77|421.89||426.51|426.32|424.36|423.67||424.1|423.44|419.45|425.47|424.43|418.57|418.56|424.68|420.75|415.71|412.16|413.15|410.38|408.69|408.23|414.36|413.83|409.82|409.01|408.97|412.5||410.33|408.95|404.4|400.3|397.1|396.83|397.65|394.35|394.38|387.96|389.7|388.87|386.16|386.05|382.69|377.82|376.35|372.42|364.08|364.59|386.31|386.91|383.67|384.41|387.87|393.21|401.77|401.16|398.03|399.9|399.81|400.37|394.74|397.97|394.2|393.76|391.06|395.85|395.91|399.44|395.48|395.38|402.49|402.22|403.36|410.52|413.53|417.13|414.31|413.34|416.3|416.27|416.69|414.84|414.62|413.18|411.5||415.57|412.64|413.91|411.65|407.44|402.89|397.67|401.06|397.84|393.2|392.17|392.62|394.37|394.45|398.58|394.98|397.14|393.67|393.19|396.87|391.35|393.01|390.02|397.07|394.28|392.96
00350|7917|/equities/mattel-inc|SnP500/R1000GROWTH||16.78|16.85|16.31|16.02|16.23|16.17||16.38|16.25|16.22|16.26|16.31|16.23|16.49|17.22|17.82|17.11||17.07|17.19|17.23|17.06|17.32|17.33|17.47|17.61|17.77|17.62|17.68|17.83|17.79|17.48|17.55|17.72||17.58|17.53|17.88|18.27|18.34|18.62|18.69|18.8|19.04|18.79|18.66|18.87|18.75|18.72|18.67|18.45|18.43|18.08|18.32|18.49|18.36|18.47|19.18|18.73|18.62|18.05|18.17|18.05|17.97|18.09|18.43|18.56|18.69|19.16|19.35|19.31|19.51|19.38|19.62|19.68||19.81|19.76|19.4|19.35|19.44|19.71|19.54|19.89|19.34|19.17|19.27|20.2|20.27|20.12|19.79|19.55|19.39|19.36|19.34|19.52|19.7|19.66|19.61|19.46|19.63|19.72|19.66|19.34||19.25|19.02|19.29|18.84|19.17|18.89|18.87|18.81|18.52|18.47|19.02|18.27|17.89|18.16|18.32|18.35|18.1|17.84|17.82|17.79|17.87|17.67|17.41|17.88||18.25|18.29|18.46|18.3|18.5|18.18|18.22|18.34|18.77||18.88|19.13|18.99|19.1||19.12|19.05|18.77|19.29|19.36|19.03|19.08|19|18.59|18.91|18.9|19.1|18.97|18.9|19.5|19.48|19|19.16|18.92|18.71|18.77||18.55|18.19|18.4|18.74|18.91|19.16|18.79|18.24|18.49|18.7|19.03|19.17|19.23|19.42|19.41|19.33|19.08|18.77|18.43|18.58|20.11|20.21|19.83|20.46|20.73|21.04|21.4|20.53|20.22|20.09|20.91|20.98|20.85|20.65|20.73|21.37|21.33|21.78|22.03|22.12|21.84|21.22|21.59|21.49|21.53|21.4|21.4|21.43|21.07|21.24|21.57|21.46|21.31|21.51|21.55|22.3|22.25||22.32|22.16|22.15|21.89|21.82|21.86|21.27|21.56|21.27|21.09|20.76|20.83|21.15|21.25|21.72|21.6|21.53|21.63|21.43|21.28|20.45|20.5|21.25|21.27|21.3|20.73
00351|7924|/equities/mccormick---co|SnP500/R1000VALUE||71.45|71.19|71.33|70.07|69.44|70.88||69.87|70.24|69.95|70.94|70.6|67.67|68.54|69.2|68.68|68.56||68.63|69.48|67.79|67.92|69.06|69.2|68.11|68.58|69.22|68.31|68.87|71.9|72.22|70.72|70.18|71.32||72.21|72.15|73.64|74|74.27|74.01|74.48|74.63|74.6|75.74|76.15|75.34|75.56|76.18|75.76|75.45|75.14|74.55|76.06|76.29|75.73|75.56|75.85|75.02|74.69|73.92|72.7|72.27|71.8|71.91|71.76|73.42|74.78|75.63|75.63|75.47|76.41|76.25|78.27|76.62||76.81|76.03|77.3|69.94|70.03|69.48|68.73|69.4|68.12|68.17|67.98|68.67|68.96|69.89|68.58|68.39|68.31|68.9|68.48|67.81|68.86|67.73|67.84|67.88|68.08|67.79|67.53|68.06||66.15|65.55|64.99|65.35|66.07|64.65|65.82|65.62|67.05|65.85|67.68|68.69|68.16|69.27|68.58|69.08|68.6|65.78|66.8|64.61|65.03|64.92|65.02|65.18||66.35|65.72|66.27|67.63|67.22|67.24|68.05|68.96|69.54||68.42|68.23|68.21|68.16||67.87|67.87|66.94|68.21|67.71|66.88|68.28|69.79|67.68|67.85|67.09|67.73|67.73|66.65|66.79|65.99|64.83|64.28|65.01|64.94|66.44||66.15|65.38|65.63|66.36|66.04|65.87|66.31|65.1|64.93|64.55|65.3|64.77|64.71|64.96|64.82|64.11|63.9|63.78|62.98|64.43|64.38|62.3|60.84|59.76|60.04|61.21|61.86|61.5|60.99|59.56|62.02|63.21|63.16|64.55|65.39|68.41|68.4|74.72|75.64|74.65|74.09|75.48|75.56|76.55|77.41|78.56|78.72|79.92|79.79|80.38|79.84|80.73|81.75|80.7|80.12|80.1|80.49||80.46|82.08|82.92|82.8|82|81.48|80.99|81.65|82.35|83.66|84.97|85.09|85.8|85.88|86.83|86.43|86.14|86.97|85.78|87.62|87.34|88.17|88.29|88.05|89.48|89.83
00352|8014|/equities/mckesson-corp|SnP500/R1000GROWTH/R1000VALUE||576.66|575.23|586.82|586.81|589.53|587.76||583.35|584.83|586.34|584.04|593.2|599.56|604.42|607.81|603.08|603.24||602.93|597.45|589.95|591.07|584.79|591.29|591.28|586.9|586.11|579.6|573.73|573.16|569.59|560.96|558.89|549.16||560.73|558.03|557.38|552.39|564|564.52|555.76|551.56|551.58|554.61|559.91|555.12|543.61|545.75|533.41|528.86|530.27|531.1|537.21|536.09|543.3|539.94|535.42|532|527.32|524.83|518.81|525.92|528.35|522.68|523.01|523.37|529.99|527.28|532.23|538.75|534.79|540.09|533.27|536.49||536.85|539.26|536.09|532.55|532.57|534.18|530.75|534.34|529.71|533.64|529.36|520.21|531.24|526.66|527.41|528.48|525.05|528.83|534.18|525.88|521.41|523.68|518.98|519.2|516.24|510.3|507.42|506.74||511.06|505.68|501.2|504.77|494.48|501.35|494.23|516.98|506.87|507.94|504.45|501.85|499.89|490.02|486.46|485.27|486.33|485|485.37|487.32|484.6|493|485.82|488.5||485.32|488.84|483.69|481.06|476.63|478.19|474.55|480.34|473.42||462.98|457.5|457.49|455.76||454.2|452.71|445.96|448.03|447.54|439.47|441.68|460.8|462.14|461.98|457.89|455.66|457.59|460.79|459.3|464.65|470.56|456.7|461.6|461.89|461.37||457.45|454.31|452.97|450.2|450.78|446.38|453.82|470.64|469.29|461.86|460.67|458.04|460.01|452.76|447.6|459.59|455.36|449.43|448.03|451.64|453|452.05|450|452.81|453.27|455.72|455.25|455.29|462.56|459.22|456.66|454.51|451.78|445.29|445.8|442.03|438.49|437.42|434.85|442.04|444.38|443.03|446.42|438.66|438.24|439.86|432.07|427.29|420.13|419.6|420.48|422.1|423.9|420.78|418.62|411.25|407.13||412.34|412.32|421.6|421.68|423.4|423.3|423.35|421.29|418.39|425.85|420.43|416.95|429.62|430.91|438|440.06|433.99|428.34|427.73|422.23|421.77|435.12|413.07|405.02|402.4|402.89
00353|7857|/equities/medtronic|SnP500/R1000VALUE||77.95|78.07|77.06|76.88|76.84|77.61||77.17|77.37|77.12|78.71|79.33|80.05|80.41|81.04|81.64|80.17||79.75|79.95|81.04|81.66|82.23|81.95|83.14|84.07|82.34|82.31|83.27|82.12|81.37|80.6|81.49|82||82.29|81.38|85.76|85.17|84.51|85.92|85.64|84.72|84.3|83.52|82.84|82.76|81.55|81.9|81.76|81.69|80.92|80.89|80.24|80.86|79.74|79.25|80.38|81.29|80.57|79.48|79.19|79.08|79.25|80.23|80.13|82.17|82.33|83.8|82.91|84.56|83.92|85|85.2|87.02||87.15|86.92|83.7|83.24|83.08|83.41|84.04|84.11|83.66|83.57|84.39|85.08|85.74|85.5|85.13|85.15|85.55|84.6|85.06|83.6|83.36|83.36|83.84|83.67|85.67|85.06|85.9|85.85||84.42|84.72|83.68|83.59|85.07|84.99|86.18|87.16|87.74|86.75|87.63|88.09|87.54|86.97|87.44|86.54|85.79|84.72|86.34|86.47|86.49|86.29|86.05|86.54||87.42|87.09|87.08|86.66|86.57|84.57|83.93|83.2|82.84||82.38|82.73|82.42|82.3||81.92|81.96|80.61|82.07|83.06|82.61|83.43|81.9|80.08|79.72|79.35|79.55|79.04|78.82|79.76|79.99|79.27|78.86|78.63|79|78.97||78.37|78.62|75.16|74.76|74.88|74.02|72.59|72.08|70.68|70.09|71.71|72.48|73.42|72.56|72.09|70.85|70.56|69.97|69.43|70.37|71.4|71.96|72.39|72.7|72.35|72.7|72.81|71.75|71.96|71.29|72.89|76.18|75.13|76.12|76.15|76.27|76.54|77.77|78.36|78.69|78.22|78.95|79.97|80.27|80.46|81.48|82.63|82.8|81.77|81.96|81.32|80.98|81.4|79.96|79.93|80.71|80.2||82.13|81.5|82.31|82.08|81.39|82.19|81.06|83.68|83.72|81.61|81.52|81.56|81.57|82.84|83.16|83.45|83.12|82.94|82.24|84.72|84.04|84.49|85.46|87.68|87.76|88.25
00354|7947|/equities/metlife-inc|SnP500/R1000VALUE||73.4|72.44|71.62|69.92|69.41|69.5||70.16|70.04|69.88|70.19|70.86|71.18|71.41|72.12|71.27|70.85||69.86|69.38|68.55|68.66|69.02|69.06|70.27|70.05|70.04|70.33|70.31|71.42|72.37|71.11|70.44|70.98||72.54|71.65|72.87|72.59|72.89|74.22|73.47|73.13|73.31|72.41|72.73|72.54|71.66|71.26|71.19|70.52|70.24|71.88|71.08|71.7|70.42|71.9|72.72|72.22|71.96|71.11|69.95|68.92|68.93|69.44|70.14|70.98|71.91|72.88|73.78|73.6|73.13|73.57|73.23|73.69||74.11|73.92|73.06|73.1|72.63|73.27|73.36|72.4|72.55|72.39|71.9|72.67|71.69|71.71|70.92|71.37|71.04|70.47|69.91|69.73|69.74|69.34|69.16|68.57|69.33|68.86|68.94|68.62||68.77|69.54|68.35|67.84|68.55|67.5|66.75|67|65.96|65.81|65.95|65.35|69.32|70.81|70.36|70.88|70.39|69.68|69.46|69.5|68.89|67.72|67.41|68.22||68.83|69.3|69.3|69.22|69.52|68.92|67.49|67.12|67.35||66.13|66.29|66.02|66.24||65.86|65.59|65.22|66.4|65.22|66.36|66.9|66.23|65.2|64.94|64.09|63.46|63.54|63.97|64.55|63.76|63.63|63.16|63.19|63.22|63.55||62.97|62.25|62.51|62.55|62.03|61.82|62.41|60.46|60.49|59.31|59.35|60.05|60.43|61.76|60.01|59.98|60.01|59.42|58.29|59.6|58.96|59.21|58.49|60.12|61.92|63.08|63.94|63.35|62.06|62.48|62.85|62.18|61.9|61.32|60.29|60|60.26|61.69|62.91|62.9|62.8|63.06|65.05|64.42|64.69|66.09|66.36|66.3|65.65|65.93|63.79|63.99|63.4|63.31|62.77|63.2|63.77||64.3|63.34|62.94|62.85|62.53|62.41|62.27|61.73|61.32|61.95|62.26|61.84|61.66|61.86|63.57|63.65|62.66|62.63|63.5|64.18|63.53|64.42|62.75|62.82|62.97|62.56
00355|20210|/equities/mettler-toledo-international-inc|SnP500/R1000GROWTH||1359.21|1358.1801|1324.1|1308|1330|1346.08||1354.1|1357.0699|1366.84|1397.59|1406.52|1427.3|1426.8|1453.98|1463.48|1456.59||1481.0699|1447.76|1454.74|1474.4399|1459.51|1441.4|1443.83|1438.58|1438.03|1452.03|1406.83|1399.4301|1404.09|1383.5699|1437.16|1455.25||1479.53|1479.3|1501.78|1521.29|1518.29|1522.75|1530.55|1519.89|1496.14|1461.64|1510.25|1290.42|1253.13|1247.74|1250.8|1251.95|1249.88|1249.75|1229.7|1255.24|1238.09|1232.91|1235.37|1241.3199|1199.46|1188.54|1192.5601|1198.03|1228.3|1243.5601|1261.0699|1311.49|1305.4399|1336.6|1304.27|1300.84|1284.55|1330.77|1321.05|1341.2||1331.29|1335.84|1315.0699|1320|1327.6|1338.64|1302.86|1302.65|1306.17|1324.45|1298.13|1305.65|1288.3101|1297.97|1313.85|1350.46|1311.65|1286.9|1286.54|1267.98|1247.22|1243.5699|1213.21|1195.26|1209.79|1192.78|1193.89|1184.37||1187.4399|1192.7|1181.1801|1157.5601|1190.04|1174.51|1224.97|1213.23|1212.1|1186.97|1210.11|1224|1197.1899|1237.5|1227.48|1217.47|1202.45|1204.8101|1219.9399|1219.16|1200|1185|1163|1183.98||1182.28|1186.5601|1176.86|1140.8101|1166.1|1132.29|1149.3199|1147.12|1214.1899||1212.96|1225.26|1222.96|1219.23||1213.8|1209.1|1186.95|1201.77|1185.03|1190.61|1224.7|1171|1114.8101|1112.5|1090.52|1100.02|1093.23|1081.88|1102.84|1104.47|1091.9301|1092.4301|1082.16|1079.84|1093.51||1078.58|1085.51|1050.2|1049.05|1049.73|1057.02|1048.1899|1019.24|1044.11|1024.55|1038.28|1042.28|1033.7|1032.0601|991.21|969.48|985.2|962.37|976.25|982.29|975.26|991.81|1008.77|1020.23|1014.12|1010|1045.23|1056.97|1033.64|1041.8101|1107.08|1097.02|1088.26|1081.73|1078.25|1091.9|1075.92|1087.33|1108.0699|1118.24|1097.78|1104.3101|1122.4301|1100.03|1094.03|1131.11|1131.99|1134.97|1168.7|1157.67|1126.97|1121.3199|1128.99|1130.7|1162.0699|1192.61|1215.89||1222.5|1213.48|1217.5699|1206.83|1181.7|1175.45|1161.96|1165.09|1160.97|1169.67|1184.6801|1205.1|1198.3|1226.76|1240.17|1239.8|1245.45|1245.24|1254.9399|1259.55|1271.49|1269.11|1291.9|1284.4301|1257.47|1308.51
00356|7862|/equities/mgm-mirage|SnP500/R1000VALUE||46.11|45.84|43.91|43.74|43.69|43.04||43.28|42.33|42.86|44.44|43.37|42.43|41.96|42.45|42|41.7||40.53|40.39|39.85|40.53|40.47|40.77|40.77|40.69|40.09|40.38|39.44|40.21|40.17|38.53|38.7|38.99||39.72|38.93|40.2|40.81|41.36|41.03|41.65|41.55|41.29|40.93|40.57|40.85|40.04|40.64|41.01|41.04|40.87|39.75|39.44|41.61|41.09|42.18|42.71|42.85|42.43|42.42|42.04|42.03|42.7|42.85|42.48|44.72|44.68|46.41|46.3|46.53|45.86|46.75|46.42|47.78||47.21|46.6|46.46|44.55|44.47|44.75|44.61|44.47|44.12|42.88|42.77|42.86|42.8|42.64|42.47|42.91|42.03|41.99|42.01|42.96|43.28|42.19|42|41.75|42.58|42.43|42.3|42.36||42.54|43.1|42.8|45.66|47.02|46.74|46.43|44.72|44.69|44.51|44.88|44.71|43.37|43.66|43.85|43.65|43.62|42.86|43.05|42.56|43|42.86|41.63|42.27||42.37|43.41|43.49|44.61|45.91|44.83|44.35|44.25|45.48||44.68|45.05|44.79|44.66||44.38|44.49|43.49|45.02|43.54|43.1|44.66|43.75|43.37|43.54|41.42|39.81|39.37|39.13|40.35|40.84|39.44|39.43|39.73|40.05|40.22||40.35|39.86|40.31|39.8|40.21|40.63|40.26|37.94|38.74|38.21|38.65|38.27|38.28|38.16|36.25|34.97|34.92|34.83|34.23|34.84|34.63|36.66|36.64|35.25|35.99|35.63|36.84|36.95|36.44|37.16|38.01|37.39|37.18|36.48|34.79|35.16|35.72|36.79|36.76|36.64|36.49|36.85|36.86|36.54|37.03|38.77|39.2|40.29|41.08|41.58|41.47|41.99|42.7|43.74|43.4|43.47|43.22||44.35|43.98|44.03|43.58|43.13|42.17|42.4|43.09|42.64|42.29|42.54|42.55|43.73|44.18|45.66|45.83|46.48|45.75|45.99|45.7|44.99|45.76|49.26|50.03|50.77|50.9
00357|20151|/equities/mid-america-apartment-communities|SnP500/R1000VALUE||140.64|140.96|140.02|139.11|139.14|138.8||139.43|141.01|141.18|142.61|140.54|139.14|141.12|143.32|140.96|140.19||141.25|139.36|139.32|138.21|137.34|136.97|138.5|136.66|137.09|136.75|136.47|133.7|133.71|129.86|128.78|130.25||133.2|132.92|136|136.5|136.86|137.74|136.86|137.71|136.82|136.07|135.47|136.34|132.99|136.19|136.82|133|131.68|130.62|130|131.13|129.23|127.2|128.4|127.49|127.47|126.08|124.62|124.8|123.79|126.63|128.13|131.99|132.95|135.38|132.72|127.1|126.83|128.45|127.45|128.7||131.58|130.8|128.83|130|130.85|132.94|131.29|130.4|129.79|130.34|130.27|131.95|132.36|134.97|134.91|132.69|129.95|128.91|129.3|127.63|125.68|125.83|124.89|123.7|126.32|126.59|127.67|126.62||129.17|129.51|125.09|123.35|125.47|124.52|124.48|125.18|125.58|124.84|128|127.92|126.38|129.97|130.9|130.84|131.98|134.06|135.61|135.91|135.24|131.46|133|135.47||134.03|133.94|132.58|132.39|133.49|131.78|132.16|132.2|135.84||134.46|136.55|134.31|134.06||133.12|132.03|132.13|134.77|135.43|134.52|138.45|133.61|127.63|126.43|127.13|127.18|127.13|126.45|126.83|126.79|124.48|123.86|123.99|122.22|122.67||122.29|121.56|122.55|121.42|121.8|123.16|124.15|119.59|122.72|119.78|120.95|119.59|121.76|124.26|120.78|117.58|118.15|117.51|117.57|121.81|127.38|129.78|127.37|128.63|130.9|131.95|133.85|132.7|131.42|131.72|134.02|132.42|133.53|130.32|128.36|127.88|126.1|127.3|128.65|128.94|128.07|130.49|130.48|130.21|132.18|136.7|136.38|135.66|138|137.97|136.53|138.41|136.7|137.9|140.15|141.13|141.92||144.27|145.23|146.35|145.84|145.24|144.73|143.17|143.54|141.52|142.27|143.78|143.65|142.41|141.78|142.61|144.27|144.19|145.78|145.6|146.89|145.21|145.83|146.7|148.01|149.66|148.74
00358|39172|/equities/mohawk-industries|SnP500/R1000VALUE||124.97|121.3|112.94|109.98|111.85|108.83||109.85|110.33|109.9|113.59|108.05|106.81|106.33|112.77|113|111.35||111.5|112.45|112.02|113.78|115.5|113.74|118.08|113.43|115.97|117.93|115.66|121.11|121.93|118.61|116.02|115.76||116.43|115.76|117.41|119.56|118.92|120.36|120.87|123.28|123.04|121.08|119.81|119.72|118.22|118.08|118.04|116.37|115.62|114.87|115.32|118.43|115.45|110.27|111.4|113.44|109.95|108.88|108.08|108.27|109.49|111.72|113.17|117.68|119.67|125.15|123.29|122.36|122.11|126.42|125.13|128.47||130.89|128.92|125.1|125.65|125.12|126.18|123.58|120.89|119.24|117.83|116.95|121.56|119.65|120.34|121.66|121.56|119.97|118.91|120.83|121.41|118.62|116.11|115.05|113.88|114.94|113.93|113.74|114.07||115.42|116.45|116.69|115.28|117.24|110.01|109.61|108.96|106.81|106.35|108.93|110.02|104.25|103.67|103.44|100.97|99.57|97.57|97.96|100.95|99.93|100.26|99.76|101.5||101.85|104.46|106.34|105.47|105.75|103.88|100.71|100.93|105.28||103.5|104.87|103.62|102.64||103.11|102.95|102.15|104.48|103.07|105.43|105.75|97.58|91.08|91.96|92.3|92.58|93.4|91.68|91.89|91.93|88.31|87.8|85.83|84.28|84.02||83.62|84|85.26|84.3|85.49|86.33|86.73|79.61|80.66|79.52|82.37|82.21|82.68|84.99|83.03|81.41|80.38|79.47|76.56|78.52|78.21|78.65|79.31|79.71|79.13|81.13|82.85|82.83|81.17|79.55|84.37|83.03|81.67|81.5|81.57|81.72|81.51|84.44|85.81|85.42|83.92|84.85|86.78|86.84|89.28|91.54|91.75|92.11|93.62|93.79|92.18|91.99|93.42|94.09|94.36|96.22|97.34||101.78|101.39|100.69|100.65|98.11|96.07|96.4|97.6|96.67|97.18|97.61|97.29|98.86|100.06|101.52|102.48|103.07|103.81|105.82|106.11|105.29|104.12|106.75|107.9|106.34|107.06
00359|8063|/equities/molson-coors|SnP500/R1000VALUE||51.24|51.17|50.43|49.94|50.16|49.98||50.63|50.56|50.6|50.83|50.63|50.67|51.07|51.4|50.95|50.63||50.27|50.2|49.53|50.3|50.98|50.96|51.9|51.94|52.86|52.5|52.95|53.45|54.81|53.22|53.02|52.97||53.5|53.72|54.48|55.16|55.21|56.47|57.45|56.92|58.14|58.76|59.05|58.81|58.21|58.27|57.27|57.85|57.8|57.08|57.26|63.56|62.54|62.82|63.7|64.18|64.52|64.23|63.88|63.54|63.26|64.77|66.34|67.81|67.46|67.33|66.63|67.35|67.38|68.14|68.19|67.33||67.25|67.34|66.9|67.67|67.16|67.07|66.84|68|67.45|67.47|65.93|66.21|65.57|65.95|64.56|64.02|62.77|63.01|62.34|62.13|62.42|62.89|62.76|62.74|62.49|62.66|62.47|62.72||62.15|62.07|61.44|61.29|62.11|60.23|60.26|59.73|61.29|61.28|62.07|63.11|61.79|62.87|63.39|62.74|62.88|61.11|62.55|62.73|62.49|62.83|63.26|63.18||63.2|63.7|63.56|62.8|62.3|61.51|61.31|62.04|62.07||61.21|61.25|61.12|61.16||61.36|61.04|61.26|62.33|61.93|61.8|63.05|64.24|63.45|62.87|62.31|62.13|61.9|62.04|62.28|61.93|61.54|60.1|60.28|60.24|59.99||60|59.61|59|59.38|58.99|59.72|59.74|58.51|58.97|58.18|58.99|59.11|59.4|59.03|57.83|58.2|57.77|57.04|56.75|58|57.68|58.31|57.62|58.67|58.34|59.28|59.14|59.26|58.65|58.06|60.05|60.16|59.13|59.2|59.06|63.03|62.02|62.61|63.59|62.61|62.41|63.04|62.94|63.4|64.17|64.77|63.85|64.42|63.59|63.79|63.23|64.09|64.78|63.64|63.07|62.03|62.28||62.91|63.49|63.08|63.28|62.89|62.85|62.54|62.81|62.46|62.78|63.03|62.17|62.45|63.65|64.48|64.22|64.32|64.61|64.85|65.02|65.31|65.12|67.33|66.52|69.77|70.55
00360|8946|/equities/moodys-corp|SnP500/R1000GROWTH/R1000VALUE||445.98|443.25|437.29|435.95|432.5|432.26||425.99|426.01|421.49|420.93|419.4|419.66|427.53|425.64|421.89|422.71||420.08|412.31|408.12|410.62|412.06|403.32|401.86|403.7|406.82|410.11|406.5|401.65|396.99|395.5|399.88|405.84||410.6|407.02|415.09|412.95|412.57|413.92|412.02|409.9|402.1|397.48|400.35|401.53|395.94|393.97|387.7|380.56|376.4|372.89|370.33|374.62|376.13|375.18|381.21|382.17|379.26|374.67|374.6|375.41|370.73|373.54|377.16|383.55|384.46|397.89|396.07|392.47|391.57|392.44|391.2|393.89||393.03|390.24|390.92|386.57|387.64|395.62|390.21|387.2|384.08|384.16|383.41|389.02|388.93|384.85|387.01|391.58|389.03|382.5|382.5|382.04|379.42|379.86|377.67|380.12|385.51|381.9|375.86|375.32||370.76|373.24|366.48|369.23|401.09|405.17|398|404.85|398.05|396.99|399.6|402.54|392.04|396.51|391.27|389.29|392.6|389.94|389.82|388.79|386.84|383.2|381.28|381.73||379.79|376.8|376.59|373.07|375.7|371.69|374.49|375.23|381.81||390.56|390.63|390.21|388.32||387.58|386.13|382.45|390.53|390.99|389.06|391.62|390.82|380.57|377.59|374.61|372.63|373.43|375.66|373.94|371.05|364.96|361.89|361.18|361.3|362.38||364.55|363.8|361.11|356.67|353.57|350.7|351.17|343.51|344.57|339.88|338.73|335.87|333.44|331.42|326.83|312.88|308|306.32|301.97|310.09|314.26|305.61|309.05|309.6|311.58|314.02|321.4|321.42|317.4|319.93|325.52|321.87|318.37|317.11|313.99|314.49|307.8|316.22|316.17|318.46|314.51|315.43|322.81|324.22|324.27|335.85|340.69|343.4|341.19|348.86|343.2|339.21|339.76|339.77|342.12|340.68|338.3||339.32|336.8|338.83|337.79|334.73|334.43|331.04|334.67|327.01|324.78|327.02|328.5|331.56|332.74|338.78|336.7|339.29|337.78|337.82|342.41|340.05|338.05|343.67|352.36|352.75|353.46
00361|8056|/equities/morgan-stanley|SnP500/R1000VALUE||104.09|104.64|103.46|102.61|100.59|99.59||100.2|99.65|99.16|97.19|95.77|96.89|97.8|97.1|96.16|97.44||97.57|97.04|95.5|95.21|95.65|95.43|96.39|97.14|96.85|96.66|96.58|97.41|97.84|97.23|97.27|98.68||98.97|98.92|100.74|101.53|100.33|100.22|99.58|100.52|99.38|98.56|98.28|98.11|95.64|95.79|94.79|93.64|92.65|91.54|90.84|92.11|92.83|92.56|93.85|93.76|92.09|90.66|90.26|90.08|89.14|86.99|86.19|86.84|91.65|94.08|93.21|92.47|92.28|93|92.71|93.53||94.16|93.5|91.28|91.14|91.95|93.4|91.35|88.42|87.96|88.38|89.1|89.35|87.05|86.94|87.04|86.14|85.66|89.13|90.04|86.48|86.04|86.05|85.49|85.67|86.55|85.85|85.46|85.35||86.5|85.67|84|83.97|86.87|85.89|85.65|86|86.1|85.89|87.27|86.82|87.24|87.62|87.62|87.73|88.02|87.57|86.74|85.73|85.34|83.9|84.41|85.97||89.7|90.51|91.48|92.06|93.51|93.24|92.15|91.91|93.9||93.25|93.64|93.66|92.84||92.41|92.63|91.14|91.92|90.76|91.58|91.04|85.63|83.6|82.82|82.28|80.35|79.41|80.17|81.21|80.89|79.34|78.55|76.88|77.95|78.65||78.49|78.47|79.7|80.28|79.66|79.68|78.31|75.04|75.33|74.19|75.97|75.51|75.92|76.26|73.46|70.95|70.82|70.59|70.4|72.07|71.4|71.56|71.7|73.13|72.92|74.88|80.33|78.73|77.79|77.81|78.9|80.13|79.91|80.33|79.15|79.09|78.02|80.41|81.67|82.19|81.65|82.17|83.03|83.29|84.88|87.14|88.51|88.71|88.41|89.07|87.25|85.55|83.51|84.92|83.84|84.16|84.84||85.75|85.15|85.26|85.55|84.38|83.22|83.44|83.39|82.98|84.25|84.89|85.79|85.99|86.16|87.33|87.7|87.64|87.56|88.47|89.08|88.79|89.14|89.32|90.94|91.56|91.57
00362|8278|/equities/mosaic-company|SnP500/R1000VALUE||28.39|28.09|26.83|26.91|27.06|27.18||27.55|27.77|27.96|28.9|29.52|29.6|29.36|29.11|27.8|27.72||27.16|26.9|27.16|27.58|28.08|28.29|28.76|28.28|29.06|29.14|29.75|30.59|30.93|30.06|29.78|31.13||30.98|31.04|31.75|30.86|30.78|30.61|30.77|30.21|30.08|29.46|29.43|29.89|29.57|29.88|29.04|28.68|28.41|29.93|31.39|30.86|30.25|30.28|30.49|30.41|30.74|31|30.47|30.29|30.42|30.96|31.12|32.08|32.68|33.31|32.56|32.95|32.78|32.55|32.11|32.43||32.46|32.01|30.5|31.29|31.18|32.04|32.27|32.16|32.22|32.1|31.63|31.95|31.36|31.65|31.59|31.93|31.45|31.24|31.29|31.63|31.16|30.89|31.22|31.64|31.48|32.22|30.23|30.36||30.55|30.14|29.55|29.51|30.59|29.92|30.09|30.37|30.35|29.93|30.86|30.87|30.71|31.78|32.12|32.23|32.05|31.96|32.21|32|32.1|32.12|31.62|32.37||32.78|33.37|33.67|34.19|35.39|35.52|35.72|36.65|36.48||35.73|36.11|36.55|36.41||36.21|36.33|35.98|38.15|37|36.62|37.1|36.46|34.77|35.89|35.68|35.91|35.08|35.15|36.11|36.9|35.89|36.42|36.28|36|36.41||36.01|35.92|36.21|36.15|36.78|37.31|35.91|34.5|33.64|33.62|32.77|31.93|32.48|33.36|33.66|32.29|32.48|33.48|33.09|33.66|33.36|34.16|33.68|35.41|36.44|36.68|37.13|36.39|36.36|36.14|36.13|36.48|35.98|33.69|34|33.6|33.99|35.02|35.6|35.84|35.2|35.4|36.11|35.8|37.11|37.05|39.36|38.08|38.39|38.84|37.19|37.36|37.11|37.65|36.68|38.19|39.44||39.85|38.85|38.83|38.92|38.28|38.99|38.54|38.21|38.86|39.54|39.51|39.29|39.17|39.21|40.61|41.69|41.53|42.41|41.76|41.7|41.24|40.8|40.73|40.23|40.76|40.22
00363|276|/equities/motorola-inc|SnP500/R1000VALUE||390.16|388.69|391.05|390.72|390.57|386.87||385.8|386.76|386.37|386.05|386.4|384.23|390.36|388.16|386.04|384.6||383.6|382.82|375.41|376.71|379.35|376.9|373.8|371.06|370.47|370.65|369.22|366.4|364.91|359.69|357.11|359.54||364.6|363.35|371.07|369.74|368.43|367.8|366.41|365.03|361.05|358|362.85|360.11|359.02|358.17|349.64|353.7|336.24|336|339.15|347.69|346.48|349.02|345.11|345.55|345.23|339.65|339.46|340.51|340.11|338.58|343.81|348.74|347.45|352.96|352.03|352.3|347.93|350.35|352.07|353.59||354.98|353.41|347.61|347.92|348.56|349.17|346.03|345.8|340.03|344.19|342.69|343.68|340.42|338.03|335.41|334.2|337.53|331.81|335.77|335.56|330.39|331.25|328.68|328.55|330.27|331.04|324.82|323.04||320.49|323.9|319.39|319.22|320.09|330.89|328.35|327.93|325.38|325.3|327.62|325.15|319.5|327.52|326.75|326.1|328.59|328.35|329.47|324.99|326.28|320.97|317.03|315.65||316.31|314.28|315.04|312.01|312.86|309.16|311.75|312|311.64||313.09|311.07|310.42|310||309.85|310.55|309.39|312.97|314.96|310.5|315.82|326.94|328.96|326.41|324.52|323.36|322.47|324.56|323.66|325.32|322.87|319.04|318.46|320.67|320.84||319.52|319.99|319.43|318.25|317.26|314.12|312.26|309.64|311.02|308.8|309.19|304.98|304.58|299.42|281.17|280.5|278.46|276.22|272.39|274.84|280.51|281.44|279.43|281.25|281.94|288.22|289.85|293.32|288.15|288.28|287.6|285.05|286.31|276.14|273.23|274.23|271.49|272.92|272.24|274.19|272.98|273.5|276.66|277.74|279.17|285.74|285.8|287.4|283.21|284.83|280.08|281.3|283.51|282.5|282.41|280.92|281.07||283.68|283.57|283.19|282.03|280.88|278.78|275.6|277.79|275.89|277.16|277.68|277.46|281.64|281.29|285.04|285.96|281.99|281.22|277.8|280.41|278.85|287.71|287.65|288.13|286.63|291.05
00364|6395|/equities/nasdaq-omx-group|SnP500/R1000VALUE||62.71|62.2|61.64|60.84|60.44|60.38||60.14|59.96|59.48|60.26|60.18|59.76|59.91|60.1|60.25|59.23||58.99|58.63|58.6|59.2|59.55|59.02|59.3|58.78|59.26|59.71|59.43|58.74|59.03|59.05|59.85|60.2||62.23|61.52|62.45|62.44|62.45|62.76|62.23|61.35|60.41|60.62|60.66|60.18|59.91|60.9|61.6|60.87|60.07|59.88|59.85|60.08|60.12|60.29|61.5|61.09|61.2|60.35|60.07|60.01|60.03|60.19|61.52|63.06|63.01|63.56|62.14|62.04|61.06|61.58|61.33|62.29||63.1|63|62.23|61.06|61.63|61.84|60.88|62.46|60.29|59.68|58.69|59.54|59.74|60.03|60.01|59.13|57.89|56.93|56.97|56.53|56.2|56.32|56.37|56.19|56.65|56.56|56.04|55.54||55.42|55.49|55.81|55.7|56.83|57.25|56.76|56.91|56.32|55.98|56.65|57.09|57.77|58.45|58.25|58.62|58.37|58.2|58.38|58.16|57.85|56.83|56.11|56.46||56.93|56.54|56.89|56.37|56.71|55.67|56.03|55.99|56.9||58.14|58.24|57.99|57.63||57.04|56.09|55.15|55.76|55.38|54.74|56.11|56.39|54.17|54.22|53.97|54.13|55.84|55.72|56.23|55.9|55.84|55.7|55.58|55.14|55.3||55.13|54.62|54.14|53.48|53.54|53.32|53.11|52.09|52.11|51.42|51.74|51.19|50.73|50.22|49.86|48.71|49.6|48.91|47.59|49.7|49.49|49.46|49.82|50.6|51.29|51.92|49.93|50.3|49.37|49.32|49.66|49.87|49.73|49.61|49.02|48.78|47.25|48.42|48.59|48.92|48.33|47.98|48.64|48.67|48.84|50.57|50.93|51.02|50.77|51.47|51.1|51.47|51.37|51.43|51.66|51.58|50.71||51.94|52.48|52.66|53.34|53.17|52.73|52.33|52.65|51.96|51.79|51.8|51.67|50.85|50.57|51.08|50.96|51.51|50.46|50.04|50|49.45|49.38|49.67|50.24|50.49|50.49
00365|101919|/equities/navient-cor|SnP500/R2000VALUE||14.76|14.83|14.08|14.1|14.22|14.33||14.42|14.41|14.23|14.56|14.2|14.23|14.3|14.53|14.53|14.47||14.26|14.27|14.26|14.57|14.47|13.99|14.43|14.39|14.63|14.61|14.73|14.97|15.07|15.12|14.74|14.845||15.12|14.94|15.25|15.47|15.11|15.42|15.54|15.6|15.7|15.65|15.48|15.43|15.47|15.47|15.76|15.98|15.44|15.43|15.02|15.55|15.72|15.76|16.09|16.6|16.58|16.21|16.26|16.1|16.26|16.15|16.44|16.65|16.66|17.12|17.12|17.03|16.87|17.23|16.68|17.03||17.4|17.22|17.06|17.15|16.82|16.98|16.93|16.56|16.26|16.58|16.44|16.89|16.73|16.56|16.45|16.45|16.37|16.34|16.42|16.46|16.26|15.75|15.94|16.11|16.28|16.19|16.13|16.25||16.29|16.5|16.18|15.97|16.53|16.19|16.11|15.88|15.96|16.04|16.18|16.45|17.22|17.95|18.17|18.12|17.84|17.69|17.47|17.51|17.16|16.85|16.95|17.25||17.32|17.41|17.46|17.75|18.04|18.23|18.05|17.9|18.49||18.62|18.89|18.87|19.05||19.13|19.25|18.65|19|18.77|19.21|19.57|18.9|18.6|18.53|18.48|18.15|17.77|17.84|17.88|17.7|17.13|17.04|16.93|16.74|16.84||16.76|16.55|16.92|16.62|16.55|17.29|17.26|16.5|16.54|16.3|17.01|17.09|17.1|17.04|16.59|15.91|15.91|15.9|15.75|16.035|16.14|17.11|17.06|16.83|17.12|17.37|17.67|17.51|17.3|17.85|17.74|17.71|17.76|17.42|17.13|16.69|16.55|17.05|17.22|17.27|16.94|16.82|16.97|16.77|16.8|17.02|17.11|17.17|17.88|17.73|17.33|17.36|17.27|17.03|17.05|17.5|17.76||18.16|17.65|17.65|17.73|17.47|17.46|17.61|17.56|17.3|17.49|17.57|17.41|17.29|17.37|17.7|17.82|17.76|18.06|18.41|18.6|18.3|18.36|18.44|18.87|19.04|18.92
00366|6440|/equities/network-appliance-inc|SnP500/R1000GROWTH/R1000VALUE||130.17|131.46|134.62|132.09|130.12|129.09||130.26|129.88|130.24|128.8|129.03|128.43|127.73|126.38|127.64|127.47||128.71|126.04|126.17|127.3|125.73|125.47|122.905|120.98|121.47|122.26|119|118.96|120.43|116.5|117.5|118.01||115.67|114.04|114.11|112.95|112.28|110.47|109.75|110.62|109.04|108.15|108.5|108.18|109.48|107.36|107.95|104.64|102.12|100.99|102.21|102.48|101.33|100.94|100.06|99.42|97.91|97.95|100.14|100.91|102.54|102.37|101.81|104.86|102.6|104.15|105.82|105.05|104.8|106.48|104.72|105.04||104.97|105.22|104.72|104.92|104.73|105.07|104.44|103.31|101.8|102.35|102.13|103.19|102.53|102.77|103.26|104.25|104.8|102.68|103.33|105.31|89.12|88.03|87.17|87.43|87.4|86.03|84.6|85.46||85.71|87.27|87.76|87.24|90.66|89.85|88.92|87.23|87.6|87.2|87.84|87.45|87.2|88.95|88.49|88.06|89.24|88.69|88.16|88.62|87.81|86.46|85.43|85.96||86.67|86.95|86.66|86.07|85.98|85.07|86.06|86.31|86.21||88.16|88.21|88.6|89.38||89.4|89.55|88.93|90.63|89.7|88.92|89.21|89.54|88.2|89.75|89.39|89.08|89.4|90.58|90.31|91.28|91.39|89.54|78.11|78.09|78.34||77.99|77.43|77.94|77.52|76.79|78.92|78.7|76.74|77.14|75.82|75.77|75.6|75.82|75.9|74.73|73.35|72.78|71.18|71.81|71.43|72.48|73.84|73.27|74.29|75.04|75.77|76.92|75.95|74.96|75.93|77.05|76|76.03|75.47|75.52|75.33|74.86|75.8|75.88|76.25|74.95|74.85|75.51|76.02|75.9|76.08|76.04|76.17|77.72|78.55|77.97|78.32|78.53|79.09|78.86|79.92|79.49||77.6|76.7|76.43|76.42|76.01|74.72|75.53|76.53|76.51|76.46|75.31|75.03|75.41|76.29|76.45|76.76|76.84|76.91|77.89|78.29|77.78|79.32|78.46|78.87|78.01|77.24
00367|8345|/equities/newell-rubber|SnP500/R1000VALUE||6.22|6.08|5.73|5.74|6.16|6.06||6.27|6.3|6.33|6.41|6.28|6.38|6.36|6.68|6.7|6.53||6.62|6.78|6.97|7.04|7.36|7.37|7.38|7.37|7.46|7.47|7.5|7.64|7.72|7.47|7.37|7.71||7.86|7.85|7.98|8.22|8.22|8.11|8.37|8.39|8.71|8.24|8.09|8.23|8.05|7.96|7.78|7.66|7.64|7.75|7.94|8.05|7.79|6.94|7.04|7.13|6.94|6.88|6.91|6.93|6.95|7.11|7.12|7.39|7.33|7.61|7.45|7.23|7.45|7.54|7.6|7.84||8.03|7.87|7.4|7.69|7.66|7.7|7.79|7.61|7.66|8.18|7.72|7.83|7.66|7.58|7.86|7.73|7.47|7.43|7.55|7.55|7.5|7.3|7.36|7.16|7.25|7.52|7.62|7.8||7.67|8|7.61|7.36|7.29|6.85|8.45|7.92|8.06|8.09|8.32|8.47|8.32|8.59|8.74|8.69|8.53|8.3|8.36|8.46|8.15|8.03|8.11|8.26||8.49|8.75|8.89|8.97|8.55|8.41|8.34|8.36|8.74||8.68|8.82|8.71|8.7||8.56|8.69|8.51|8.85|8.535|8.75|8.98|8.55|8.08|8.31|8.42|8.4|8.23|8|8.24|8.11|7.63|7.68|7.59|7.43|7.49||7.51|7.35|7.51|7.55|7.41|7.66|7.36|6.67|6.84|6.72|6.85|6.9|7.04|6.92|6.8|6.62|6.72|7.01|6.66|7.39|7.2|7.15|6.78|6.97|7.03|7.1|7.18|6.88|6.79|6.79|7.08|7.19|7.13|7.39|7.59|7.93|8.03|8.66|9.03|8.7|8.67|8.61|8.79|8.97|9.07|9.51|9.64|9.49|9.49|9.72|9.42|9.66|9.34|9.94|10.16|9.95|10.19||10.71|10.58|10.59|10.44|10.42|10.25|10.2|10.37|10.23|10.21|10.54|10.34|10.29|10.29|10.58|10.57|10.68|10.67|10.68|10.75|10.91|10.8|10.96|10.79|11.16|11.04
00368|8150|/equities/newmont-mining|SnP500/R1000VALUE||47.51|47.17|45.46|43.89|44.13|44.51||43.45|41.71|41.65|41.87|41.84|41.45|41.9|42.6|42.26|42.81||41.79|40.91|40.82|40.56|40.99|40.65|41.3|40.36|42.5|41.1|40.53|41.89|41.94|41.89|41.64|42.39||41.98|41.23|42.39|44.04|44.44|43.74|42.84|43.19|42.57|42.46|42.49|42.84|41.54|41.44|41.39|40.66|41.05|40.58|40.64|42.26|42.73|43.41|38.6|37.71|37.46|39.02|38.55|38.56|38.11|38.44|38.64|39.07|39.06|39.67|39.4|39.65|37.72|37.23|36.79|36.43||35.84|35.25|34|33.92|33.77|34.53|34.3|33.56|34.42|33.88|34.21|34.37|33.88|35.24|33.91|33.89|33.62|33.34|33.48|31.94|31.25|29.87|29.86|30.01|31.28|30.89|33.43|33.19||33.43|33.08|32.12|32.04|33.56|32.79|33.34|33.65|33.66|33.36|34.41|35.61|34.51|34.51|34.65|34.21|34.49|34.44|35.36|35|34.58|34.62|34.73|36.01||37.64|37.52|37.95|38.68|40.23|40.34|40.12|40|40.91||41.39|41.7|42.38|41.91||42.06|41.43|41.12|41.77|41.09|40.87|41.15|40|37.77|38.87|39.08|39.73|39.69|39.89|40.54|41.2|40.19|40.38|40.57|38.18|37.59||37.69|37.42|36.56|36.35|36.56|36.37|36.09|34.2|34.2|33.95|34.78|36.66|37.88|39.02|37.96|37.27|37.47|38.7|38.97|37.48|36.76|38.45|38.44|38.8|39.45|39.92|40.47|40.05|39.43|38.78|39.11|38.44|37.63|37.8|36.35|35.43|35.21|35.54|36.95|37.03|37.28|39.4|40.48|40.74|40.52|40.95|40.29|40.47|40.33|39.52|39.26|38.82|38.91|38.73|38.36|38.5|38.84||39.32|39.42|39.76|39.52|39.04|38.31|39.06|39.19|38.6|38.25|38.2|38.66|38.29|38.47|39.46|40.19|39.84|39.91|39.84|40.48|40.87|40.44|40.66|41.71|42.92|42.42
00369|13065|/equities/news-corporation|SnP500/R1000VALUE||28.37|28.64|28.63|28.56|28.1|28.33||28.51|28.42|28.15|28.39|28.63|28.72|28.71|28.31|28.21|27.51||27.65|27.45|27.67|27.78|28.15|27.89|27.83|27.79|28.31|28.5|27.76|28.04|27.88|27.68|27.41|27.49||27.52|26.69|26.73|27.09|27.23|27.08|27.12|26.79|26.4|26.29|25.86|25.63|24.93|25.25|25.37|25.26|24.78|24.54|24.54|24.99|24.96|24.94|25.33|25.43|25.19|24.78|24.81|24.95|24.82|25|25.11|25.72|25.63|26.34|26.52|26.46|26.38|26.53|26.33|26.68||27.06|27.13|26.89|26.9|26.8|27.22|26.81|26.64|26.36|26.44|27.03|27.3|27.27|27.41|27.35|27.21|27.09|26.92|27.04|27.4|27.99|27.48|27.57|27.52|27.58|27.63|27.23|27.4||27.41|27.67|27.21|26.95|27.25|27.21|27.01|25.3|25.7|25.18|25.7|25.7|25.57|25.79|26.15|25.75|25.68|25.63|25.29|25.2|25.01|24.59|24.51|24.8||25.34|25.37|25.32|25.37|25.79|25.58|25.38|25.48|25.61||25.72|25.82|25.61|25.3||24.94|24.81|24.47|24.85|24.45|24.53|24.42|23.78|23.04|23.1|22.94|22.94|22.84|22.72|23.08|23.15|23.04|23.4|23.28|23.47|22.94||22.84|22.37|22.18|21.92|21.97|21.89|21.87|21.3|21.78|22.12|22.3|22.23|22.46|22.66|22.1|21.49|21.44|21.36|20.95|21.24|21.32|22.26|21.89|21.96|22.36|22.63|22.99|22.68|21.73|21.62|21.7|21.51|21.06|20.98|20.46|20.57|20.14|20.8|20.87|20.78|20.39|20.35|20.46|20.36|20.66|20.4|20.64|20.63|20.98|21.18|20.9|21.46|21.66|21.66|21.54|21.76|21.7||21.79|22|21.86|21.64|21.32|21.2|21.11|21.33|21.13|21.04|21.19|21.19|21.59|21.38|22.09|21.69|20.71|20.78|20.79|20.64|20.3|20.14|20.04|20.12|20.11|19.66
00370|13795|/equities/news-corp.|SnP500/R1000VALUE||27.74|27.84|27.79|27.72|27.25|27.48||27.66|27.63|27.29|27.57|27.69|27.87|27.87|27.51|26.85|26.9||27.01|26.86|27.08|27.19|27.55|27.35|27.21|27.19|27.71|27.89|27.23|27.29|27.19|26.92|26.63|26.63||26.74|25.88|25.95|26.29|26.42|26.29|26.3|25.99|25.57|25.46|25.03|24.78|24.14|24.42|24.56|24.47|24|23.84|23.8|24.18|24.22|24.21|24.56|24.61|24.43|24.02|24.03|24.15|24.1|24.28|24.36|24.92|24.83|25.51|25.74|25.66|25.55|25.75|25.51|25.81||26.18|26.29|26.07|26.03|25.9|26.21|25.91|25.74|25.45|25.51|26.09|26.35|26.33|26.48|26.34|26.14|26.03|25.87|25.93|26.33|26.88|26.33|26.43|26.36|26.43|26.51|26.08|26.25||26.24|26.5|26.01|25.76|26.07|26.04|25.84|24.27|24.68|24.15|24.7|24.77|24.64|24.8|25.09|24.74|24.7|24.63|24.31|24.25|24.03|23.58|23.48|23.75||24.24|24.22|24.19|24.25|24.64|24.43|24.24|24.3|24.42||24.55|24.63|24.42|24.13||23.8|23.7|23.42|23.74|23.35|23.4|23.3|22.68|22|22.07|21.94|21.95|21.79|21.77|22.06|22.15|22.04|22.34|22.33|22.39|22.01||21.95|21.45|21.28|21.03|21.07|20.88|20.96|20.45|20.92|21.29|21.41|21.43|21.66|21.93|21.25|20.78|20.68|20.62|20.22|20.5|20.55|21.46|21.1|21.21|21.62|21.89|22.23|21.89|20.91|20.81|20.9|20.64|20.23|20.16|19.7|19.82|19.43|20|20.06|19.98|19.65|19.59|19.79|19.68|19.92|19.67|19.95|19.92|20.28|20.51|20.29|20.82|21.04|21.06|21|21.21|21.19||21.28|21.49|21.33|21.22|20.89|20.74|20.64|20.87|20.66|20.59|20.76|20.78|21.11|20.91|21.62|21.24|20.31|20.34|20.38|20.21|19.88|19.71|19.66|19.81|19.82|19.38
00371|13091|/equities/nextera-energy-inc|SnP500/R1000VALUE||76|74.7|72.9|72.12|72.11|72.09||71.83|70.47|69.9|70.81|73.72|73.37|72.98|73.85|72.81|72.46||70.44|72.31|73.06|73.18|72.26|72.74|76.97|75.39|76.7|77.05|77.15|77.71|80.02|78.19|76.68|77.55||76.61|75.32|76.32|76.95|75.87|76.09|76.41|77.05|75.42|74.58|73.79|74.58|72.85|71.95|71.25|70.14|68.85|68.61|66.97|67.42|65.99|66.9|66.56|66.2|65.31|64.3|64.01|63.79|61.7|62.75|63.08|63.94|64.01|65.38|64.86|64.18|63.73|62.55|62.88|63.38||63.91|63.79|61.43|62.61|61.78|61.36|62.2|61.27|60.17|60.08|59.54|59.54|57.15|57.87|57.81|56.25|55.53|55.4|54.97|55.21|55.19|55.04|55.56|55.15|56.78|56.67|57.1|56.61||57.03|57.27|56.01|55.25|57.55|56.58|56.29|56.38|56.23|55.97|58.15|59.75|58.63|59.28|59.57|58.48|57.98|57.01|57.38|56.85|57.26|57.65|58.27|60.35||61.04|60.72|62.28|62.01|62.92|62.08|61.8|61.99|61.57||60.74|61.02|60.58|60.21||59.75|59.6|59.84|61.57|61|61.5|62.78|62.51|59.52|59.71|59.7|59.85|60.2|58.23|58.67|59.17|58.51|58.36|58.16|57.58|57.55||57.47|57.98|57.34|57.37|56.6|57|57.55|54.5|55.14|54.72|57.5|58.46|59.04|59.38|59.91|58.43|58.3|57.2|56.24|57.57|56.46|55.12|51.52|51.96|52.39|53.24|54.17|54.38|54.49|53|53.54|51.58|49.32|50.24|49.45|50.62|52.78|52.15|57.29|57.08|59.96|65.34|67.47|67.7|66.91|67.35|67.59|68.24|68.64|69.28|68.43|67.73|67.53|66.83|66.25|65.69|66.2||66.87|66.8|67.09|67.51|68.02|67.96|67.22|67.89|67.52|67.08|67.83|67.51|67.56|67.35|68.56|68.92|68.29|68.92|68.71|68.64|69.17|70.1|71.91|72.17|73.3|72.85
00372|20769|/equities/nielsen-holdings-nv|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00373|7896|/equities/ni-source-inc|SnP500/R1000VALUE||30.07|29.7|29.21|28.91|28.57|28.54||28.64|28.57|28.7|28.81|29|29.02|28.83|28.88|28.32|28.34||28.07|28|28.17|28.29|28.17|28.32|28.43|28.28|28.54|28.73|29.11|28.61|29.06|27.98|27.77|27.91||28.04|28.08|28.87|29.21|29.12|29.23|29.15|29.13|28.87|28.8|28.68|28.9|28.72|29.05|28.76|28.54|28.5|28.1|27.86|27.9|27.94|28.1|28.18|27.93|27.91|27.58|27.4|27.15|26.56|26.82|27.07|27.25|27.3|27.64|27.45|27.19|27.17|27.34|27.5|27.48||27.66|27.46|26.97|27.15|27.1|27.1|26.86|26.84|26.65|26.5|26.36|26.65|26.82|27.08|27.01|26.97|26.87|26.59|26.61|26.13|26.06|25.85|26.02|25.71|26.12|26.04|26.25|26.02||25.9|25.97|25.38|25.28|25.63|25.25|25.06|25.09|25.08|25.25|25.6|26.35|25.97|26.12|26.09|25.82|25.56|25.18|25.68|25.59|25.6|25.65|25.94|26.28||26.74|26.5|27.34|27.14|27.29|27.04|26.86|26.89|27.01||26.55|26.55|26.28|26.43||26.25|26.04|26.08|26.54|26.39|26.48|26.68|27.03|26.18|26.34|26.3|26.43|26.41|26.14|26.44|26.2|25.64|25.81|26.18|26.2|26.1||26.19|26.01|26.06|26.08|25.77|25.75|25.97|24.81|25|24.82|24.98|25.06|25.29|25.72|25.78|25.4|25.16|25.12|25.15|25.72|25.31|25.23|24.68|25.22|25.63|25.98|26.13|26.11|25.78|25.39|26.05|25.46|25.14|24.59|23.83|24.01|23.96|23.18|24.68|24.6|25.18|25.74|26.7|26.69|27.06|27.59|27.55|27.55|27.67|27.74|27.41|27.13|27.08|26.97|26.81|26.31|26.19||26.56|26.76|26.75|26.75|26.6|26.58|26.33|26.52|26.37|26.34|26.44|26.2|26.22|26.09|26.51|26.83|26.73|26.98|26.74|26.67|26.51|26.95|27.71|27.48|27.84|27.75
00374|8340|/equities/nordstrom-inc|SnP500/R1000GROWTH/R1000VALUE||23.48|23.39|21.9|22.02|21.27|21.83||21.6|21.45|21.25|21.22|21.12|21.33|21.09|21.51|21.3|21.2||21.75|21.81|21.05|21.47|21.53|21.05|21.21|21.5|21.23|22.24|22.29|23.01|22.1|21.03|21.51|21.53||21.52|21.34|21.33|21.2|21.1|21.25|21.2|21.51|21.79|21.13|20.58|20.29|19.98|19.9|20.27|20.1|19.98|18.81|19.01|19.43|19.13|19|19.26|19.72|18.79|18.92|18.74|17.95|17.71|17.77|19.06|19.8|19.39|19.38|19.44|18.66|18.2|19.02|19.49|20.16||20.27|19.92|18.62|18.91|19.04|20.05|19.38|18.66|17.06|17.29|17.6|17.99|17.8|17.49|17.06|16.91|17.54|20.9|20.58|20.72|20.97|21.32|21.69|20.8|20.39|20.32|19.93|19.82||20.1|20.28|19.6|19.25|19.98|19.12|19.08|18.43|18.72|18.25|18.12|18.26|18.15|18.72|19.21|19.83|19.48|18.92|18.7|18.73|18.01|17.69|17.96|18.08||18.16|18.34|18.66|18.54|18.65|17.65|17.21|16.9|18.29||18.45|18.86|18.91|18.75||18.42|18.43|18.02|18.39|18.16|17.56|18.07|17.3|16.69|17.52|16.35|15.95|15.19|15.46|16.33|16.19|15.62|15.5|15.34|15.16|15.05||14.21|14.9|15.17|15.09|14.45|15.14|14.32|13.08|13.52|13.46|14.1|14.13|14.33|14.8|14.57|14.08|13.98|13.74|13.75|14.19|14.1|14.01|13.66|13.62|13.72|14.03|14.53|14.12|14.06|14.35|14.72|14.35|14|14.2|14.23|14.7|14.53|15.11|14.94|14.47|14.12|14.15|14.32|14.13|14.25|14.44|14.54|14.53|14.73|14.85|14.5|14.29|14.16|14.64|14.66|14.9|15.29||16.07|16.22|15.69|15.67|15.54|15.52|16.82|17.59|17.2|19.07|19.11|19.02|19.51|19.75|20.6|21.31|21.65|21.89|22.38|22.11|22.7|22.95|23.16|23.3|23.11|22.95
00375|8252|/equities/norfolk-southern|SnP500/R1000VALUE||221.35|220.94|214.83|213.75|214.25|215.86||216.3|215.55|214.06|214.69|209.9|212.49|213.37|218.68|224.87|224.5||221.94|220.9|219.9|221.84|224.13|224.93|225.11|224.07|224.7|223.3|221.71|223.79|224.8|220.68|219.01|222.79||226.86|226.3|230.62|224.71|230.33|231.47|232.55|231.36|229.94|230.98|230.29|226.33|232.14|232.32|230.47|235.55|233.8|230.58|230.32|241.44|239.94|240.83|236.22|245.03|244.61|241.28|240.27|239.34|242.91|245.57|245.74|249.73|249.65|253.39|250.26|250.03|248.51|251.83|250.76|252||254.87|251.72|247.22|248.03|254.12|257.79|261.23|256.6|256.22|255.83|258.48|263.13|260.8|258.26|259.54|255.36|254.39|257.35|259.17|257.49|253.38|253.55|252.48|254.55|258.01|256.19|257.62|253.79||252.04|254.34|252.26|250.27|253.92|254.83|254.05|250.55|251.86|248.48|251.08|255.23|235.24|236.85|238.41|234.26|237.85|237.07|241.56|240.14|234.05|234.26|226.14|229.09||229.53|226.6|228.85|227.65|229.71|229.02|231.02|232.97|235.66||236.38|236.53|235.53|236.34||234.12|234.42|229.78|233.62|232.19|232.27|233.77|227.61|222.27|221.75|221|227.39|228.08|223.91|228.03|226.47|218.16|215.08|212.4|211.88|215.86||213.91|213.1|212.12|211.04|208.34|207.01|204.12|199.07|196.88|193.81|194.81|194.4|195.28|194.56|191.86|190.19|190.79|187.57|184.53|185.3|185.79|196.24|196.9|201.7|200.09|203.44|207.83|207.55|200.94|200.98|202|200.81|195.75|191.51|190.69|192.96|192.42|191.5|196.93|197.38|196.22|198.27|202.88|202.5|201.28|205.29|201.91|204.13|204.03|206.6|200.73|198.55|195.97|195.64|196.19|198.42|201.09||206.38|205.01|209.43|207.73|211.2|210.65|208.56|210.6|208.72|210.09|212.11|208.49|207.64|208.85|215.43|215.91|217.49|218|219.58|224.28|224.64|227.28|230.22|233.97|233.59|236.66
00376|6419|/equities/northern-trust|SnP500/R1000VALUE||89.28|86.86|85.4|83.93|82.9|83.13||84.4|84.23|83.83|83.98|82.54|82.58|82.06|83.51|82.76|82.16||82.9|82.08|81.65|82.68|83.57|79.84|82.78|82.29|82.76|82.85|83.43|83.61|84.24|82.9|81.73|82.08||83.31|82.86|83.9|84.6|84.46|85.51|85.63|86.45|86.28|85.89|86.7|86.78|85.62|84.66|85.02|84.62|83.5|83.05|82.39|83.56|83.38|83.44|84.3|84.18|83.54|81.45|81.41|81.23|79.56|83.71|83.83|84.93|85.41|88.12|88.01|86.78|86.57|87.93|87.57|88.44||88.92|87.75|86.62|85.85|85.54|86.5|84.1|82.24|81.95|81.46|80.25|81.73|80.92|81.95|81.81|81.92|81.28|85.16|84.55|82.66|82.13|81.44|81.78|81.2|81.48|79.98|79.89|79.61||79.95|80.8|79.04|77.47|81.35|79.64|78.47|79.12|78.2|78.74|80.38|79.3|79.64|80.86|81.3|81.6|81.79|80.88|81.25|81.41|81.14|80.91|82.94|83.27||83.81|83.44|84.15|84.33|84.18|83.47|82.36|82.58|84.87||84.38|84.96|84.57|84.25||83.84|83.8|83.09|85.86|85.59|85.45|85.93|82.85|80.46|80.83|80.39|79.86|80.67|80.76|80.77|80.28|79.25|78.28|76.7|76.23|76.36||76.15|75.56|75.85|75.38|74.64|74.88|73.84|70.98|70.7|69.4|69.35|69.52|70.32|71.35|70.1|66.88|65.91|65.12|63.54|64.95|63.06|63.55|64.18|64.28|65.5|65.94|70.61|68.85|67.42|67.1|68.35|67.73|67.17|67.46|66.67|66.49|66.82|67.84|69.48|69.21|68.45|68.96|69.22|69.43|69.54|69.87|70.45|71.76|72.72|73.46|71.91|71.85|77.08|76.39|75.55|76.33|76.43||77.29|76.07|76.11|76.05|75.53|74.67|75.38|75.38|74.26|76.19|76.74|76.95|76.52|76.95|78.72|79.91|79.78|79|79.59|80.85|80.25|80.81|80.13|80.22|80.12|80.06
00377|7861|/equities/northrop-grumman|SnP500/R1000GROWTH/R1000VALUE||432.24|432.02|426.24|423.73|430.25|434.73||437.09|437.37|435|435.95|434.91|431.49|428.48|430.67|432.09|434.48||425.83|429.78|424.09|423.42|427.15|429.82|435.77|440.04|444.78|442.37|448.39|449.33|450.77|446.52|446.39|455.58||466.43|467.21|474.69|471.9|468.94|470.22|470.69|469.65|474.07|476.65|474.8|473.43|471.61|473.75|468.86|469.09|475|486.37|485.03|486.22|480.45|488.06|474.57|474.68|470.98|462.58|452.5|452.05|450.35|451.29|456.11|457.83|457.91|454.66|456.36|454.5|459.48|457.01|466.36|471.35||478.66|477.36|469.91|469.32|468.75|467.49|470.75|467.48|462.39|461.75|460.86|458.23|458.84|459.25|459.5|456.4|461.07|458.26|460.08|454.9|461.02|458.95|458.36|459.34|461.1|457.05|460|453.91||450.96|450|446.37|446.17|451.47|454.92|451.22|453.9|448.17|442.28|446.58|446.22|446.76|443.5|438.31|437.96|434.55|463.92|467.92|466.62|470.48|474.63|473.88|477.9||481.08|467.34|471.95|472.23|475.26|469.89|471.73|474.88|470.09||468.14|465.68|464.22|464.5||463.13|459.22|457.16|464.16|465.42|461.05|463.66|485.01|479.25|478.76|476.25|477.48|480.29|476.61|480.33|479.84|475.16|467.41|470.08|468.39|471.52||471.45|471.07|465.82|464.17|463.88|464.99|466.83|464.38|463.27|461.09|460.48|467.7|471|470.58|475.77|468.26|471.43|468.68|473.07|477.78|483.26|478.44|480.6|485.7|489.94|490.76|489|489.07|490.15|477.31|473.37|465.12|471.61|423.24|420.07|422.29|434.31|442.22|440.19|439.5|437.24|426.58|425.57|424.9|437.11|440.18|435.97|440.52|433.49|432.32|426.31|424.08|425|422.72|430.99|423.64|431.08||435.62|433.09|434.8|430.06|431.15|429.56|432.18|434.52|437.73|433.69|430.17|429.17|427.29|423.17|429.45|431.05|430.27|435.55|432.9|436.66|438.54|442.61|447.47|448.15|445|449.68
00378|6494|/equities/symantec-corp|SnP500/R1000GROWTH/R1000VALUE||25.51|25|24.6|24.13|24.55|24.64||24.68|24.96|24.89|24.98|24.62|24.19|24.17|24.08|24.22|23.76||23.56|23.69|24.39|24.49|24.89|24.36|24.48|24.72|25.44|25.46|24.82|24.81|24.83|24.58|24.5|24.81||24.89|24.67|25|25.05|24.47|25.03|25.41|25.05|24.54|24|23.46|20.34|20.02|19.96|19.7|20.03|19.68|19.95|20.14|20.76|20.63|20.55|20.83|20.68|20.49|20.5|20.38|20.37|20.44|20.6|20.93|20.99|22.34|22.66|22.27|22.15|22.03|22.06|22.06|22.31||22.4|22.1|21.9|21.75|22.1|22.14|21.59|21.41|21.21|21.26|21.58|22.11|22.16|21.88|22.07|21.89|21.47|21.18|21.7|21.83|21.49|21.4|21.42|21.5|22.14|21.75|21.55|21.7||21.36|21.39|21.32|21.36|21.9|21.35|20.87|20.91|20.59|21.085|21.23|23.92|23.48|23.97|24.18|23.77|23.84|23.5|23.57|23.56|23.48|22.97|22.82|23.15||23.09|23.03|22.82|22.56|22.79|22.4|22.33|22.46|22.79||22.82|22.98|23|23.22||23.14|23.18|22.79|23.29|23.18|23.18|22.95|22.52|22.36|22.22|22.15|22.27|22.13|22.25|22.48|22.34|22.08|21.77|21.33|21.33|21.27||21.19|21.07|20.79|20.66|20.4|19.76|19.64|18.9|19.28|19|19.32|18.93|17.45|17.63|17.17|16.63|16.66|16.65|16.51|16.66|16.5|17.07|16.88|17.16|17.39|17.6|17.7|17.5|17.12|17.3|17.73|17.69|17.32|17.35|16.99|17.14|17.36|17.53|17.68|17.8|17.9|18.11|18.7|18.86|18.98|19.15|19|19.01|19.04|19.22|19.02|19.49|19.31|19.99|20|20.24|20.61||20.47|20.25|20.26|20.54|20.41|20.2|20.16|20.7|20.53|20.79|20.37|20.16|20.47|20.79|21.06|20.86|20.75|20.85|20.28|21.12|20.1|18.62|18.75|19.31|19.45|19.48
00379|40082|/equities/norwegian-cruise-line-holdings-ltd|SnP500/R1000VALUE||19.53|19.09|18.75|18.66|18.12|17.48||17.54|17.61|17.68|18.79|18.64|18.6|18.29|17.4|17.29|17.18||16.97|16.91|16.56|17.9|18|17.5|17.58|17.79|18.17|18.44|17.87|17.19|16.6|16.45|16.49|16.56||16|15.57|16.26|16.93|16.94|15.73|15.89|15.72|15.62|15.84|16.1|16.2|16.09|15.6|16.2|15.99|15.95|16.08|18.92|19.18|19.04|19.35|19.39|19.54|18.54|18.29|18.17|18.02|17.47|17.34|17.77|18.63|18.4|19.41|19.39|18.89|18.83|19.28|19.26|20.94||20.93|21.34|20.16|20.54|20.7|20.54|20.18|19.44|19.65|19.4|19.33|19.87|19.56|19.8|19.99|19.63|20.03|19.66|19.42|19.29|19.39|18.7|19.09|15.93|16.17|16.34|16.1|16.18||16.26|16.51|16.55|16.29|16.64|16.42|17.5|17.39|17.44|17.14|17.74|17.79|17.8|17.66|17.76|17.22|17.75|17.51|17.41|17.48|17.76|17.51|17.08|17.25||16.75|17.51|17.59|17.38|17.76|17.8|17.65|17.32|18.32||20.04|20.47|20.38|20.35||20.95|20.95|19.87|20.69|20.32|20.36|20.35|19.22|18.45|18.42|18.68|18.77|18.18|17.59|17.5|16.42|15.27|14.83|14.48|14.38|14.37||14.39|14.33|14.62|14.93|14.63|14.68|14.03|13.1|13.18|12.76|13.44|13.39|13.11|13.81|13.07|13.1|13.6|13.52|13.36|13.54|13.72|13.95|13.92|13.58|13.96|14.32|15.14|14.96|14.86|15.49|15.66|16.61|16.65|16.65|16.44|16.46|15.85|16.44|16.48|16.94|16.29|15.39|15.18|15.66|16.92|17.17|17.34|17.12|17.23|17.28|16.35|16.65|16.66|16.3|16.49|16.59|16.66||16.4|16.57|16.54|16.91|16.68|16.87|16.93|17.57|17.26|17.01|16.68|16.78|17.12|17.65|17.8|17.68|17.97|17.9|18.42|18.48|17.95|18.28|18.64|19.41|22.07|21.54
00380|8134|/equities/ntl-oilwell-varc|SnP500/R1000VALUE||18.52|18.36|17.79|17.7|18.01|18.02||18.5|18.48|18.49|19.01|18.88|18.85|18.88|18.58|18.01|18.16||18.15|18.11|17.5|17.9|18.06|17.83|17.61|17.32|17.4|17.32|17.28|17.75|18.82|18.33|18.11|18.55||18.24|18.25|18.24|19.11|18.98|19.06|18.89|18.85|18.9|18.76|18.84|19.13|18.92|18.96|18.9|18.54|18.56|18.38|18.49|19.35|18.87|18.95|18.83|18.86|18.59|18.75|18.5|18.47|18.86|19.17|19.63|20.09|20.28|20.25|20.38|20.51|20.06|20.1|20.02|19.7||19.52|19.2|19.05|19.24|19.11|19.35|19.18|19.04|18.57|18.56|18.68|18.5|17.89|17.93|17.67|17.67|17.24|16.99|16.87|17.1|16.9|16.92|17.2|16.91|17.23|17.41|17.27|17.13||17.22|17.54|17.28|17|17.48|17.2|17.27|17.19|17.52|17.31|17.62|19.85|19.51|19.84|21|20.98|20.98|20.9|20.1|19.97|19.5|19.47|19.08|19.35||19.98|19.45|19.09|19.51|20.21|20.59|20.06|20.32|20.16||20.28|20.48|20.76|20.8||20.45|20.45|20.26|20.38|19.94|19.83|20.07|19.11|18.54|18.75|18.92|18.45|18.38|18.75|19.03|19.12|18.82|18.94|18.88|19.17|19.07||18.95|19.02|19.27|19.45|18.73|19.66|19.87|19.48|19.3|18.87|18.74|19.01|19.96|20.34|20.48|19.69|19.96|19.79|19.6|19.1|19.45|19.88|19.84|20.09|20.6|20.82|21.06|20.5|20.49|19.87|20.15|19.98|19.98|18.96|18.78|19.28|20.51|20.45|20.9|21.23|21.54|20.58|20.83|20.37|20.2|20.58|20.41|20.95|20.93|20.85|20.45|21.24|20.9|21.12|21.15|21.57|21.47||21.6|21.13|21.11|20.93|20.68|20.12|20.18|20.39|20.24|20.55|20.62|20.1|20.34|20.37|20.79|20.87|20.64|20.49|20.27|20.29|20.41|20.28|20.02|20.4|20.08|19.35
00381|13857|/equities/nrg-energy-inc|SnP500/R1000GROWTH/R1000VALUE||79.93|79.63|79.16|79.26|78.57|77.16||79.42|77.89|77.85|77.86|78.66|79.52|82.27|81.56|80.02|80.72||79.92|78.55|78.64|79.38|80.3|81.05|79.97|77.89|77.83|81.55|77.83|78.34|81|84.64|83.53|83.84||86|81.09|81.07|83.03|81.48|82.3|82.93|84.49|82.08|82.46|83.65|81.76|75.82|73.4|77.89|76.65|75.13|73.66|72.67|73.95|72.81|72.86|72.61|71.49|70.39|69.97|70.52|73.42|74.52|72.95|73.93|74.59|73.18|72.77|73.81|72.77|70.7|72.01|68.6|70.15||67.69|66.62|65.88|68.13|67.17|67.04|67.14|66.66|65|63.93|63.39|62.44|62.3|60.45|60.73|60.62|61.46|60.01|57.69|56.71|55.32|54.7|54.04|52.77|51.55|51.88|51.87|51.7||51.9|52.02|52.06|51.92|51.76|52.37|52.35|52.99|53.52|53.68|54.73|54.25|53.04|54.03|54.45|54.25|53.69|52.03|52.59|52.69|52.52|50.96|51.23|50.94||50.72|50.51|50.94|51.72|52.24|51.73|51.29|51.67|51.25||51.7|51.86|51.22|50.81||50|50.09|49.38|50.04|49.29|48.76|48.21|48.75|48.7|47.88|47.81|47.47|47.53|48.26|48.08|48.37|47.84|46.85|46.78|46.46|45.89||45.83|45.2|47.29|48.08|47.57|47.51|47.32|46.09|45.55|45.07|45.68|45.42|45.74|45|45.13|43.86|42.38|42.25|41.66|42.2|41.83|42.07|40.64|40.53|40.76|41.47|42.02|41.54|41.01|41.37|41.27|39.86|39.7|38.97|38.69|37.46|37.85|37.57|38.52|38.28|38.58|38.3|39.19|38.63|37.89|38.89|39.19|39.75|39.1|39.14|38.76|38.69|38.85|39.51|38.35|38.02|37.97||38.45|37.55|37.45|37.12|37.6|37.16|37|37.26|36.96|36.87|36.45|36.77|37.15|36.95|37|36.66|36.93|37.22|36.78|37.52|37.52|37.66|37.37|37.82|37.99|37.71
00382|8128|/equities/nucor|SnP500/R1000VALUE||161.1|158.96|153.36|150.25|152.47|153.84||156.42|156.46|157|158.08|154.71|154.56|151.48|155.56|157.58|156.81||155.63|157.38|154.69|154.12|154.44|155.43|157.31|161|163.34|161.69|161.18|166.81|168.85|166.67|166.6|168.37||171.27|171.53|171.1|172.12|170.93|172.12|173.43|176.21|172.62|173.74|174.47|174.37|169.8|171.79|171.02|173.92|170.52|168.67|168.53|175.24|175.42|175.88|172.76|174.64|191.63|191.36|190.77|192.78|192.11|194.01|194.53|197.34|198.18|199.88|200.88|200.97|199.1|200.15|198.37|200||197.9|198.56|194.06|195.48|194.44|196.38|193.5|190.95|189.8|188.48|182.09|184.1|182.89|184.82|185.82|186.41|184.65|184.8|187.16|190.7|192.3|192.19|193.12|191.59|189.99|186.65|184.36|183.99||185.58|186.36|181.06|179.48|186.1|186.54|186.29|186.21|181.35|182.31|183.39|185.62|186.93|188.9|176.64|175.1|174.7|172.63|171.74|170.44|166.79|166.4|169.05|170.8||168.89|168.19|168.86|167.11|172.75|170.57|172.07|176.57|175.43||174.04|175.19|177.87|178.25||178.06|176.62|175.69|177.86|174.22|172.82|170.85|166.72|163.76|164.58|162.09|163.22|162.24|165.76|167.4|170.41|169.97|163.78|161.16|161.23|157.16||157.4|157.79|157.05|156.76|154.94|156.57|154.98|152.94|152.62|151.16|152.96|151.44|153.13|152.31|151.26|147.99|147.79|148.95|148.11|148.31|144.6|147.17|140.49|141.36|143.75|145.11|149.56|149|147.06|147.55|154.86|155.9|155.66|157.23|156.43|156.93|155.97|154.78|156.35|157.76|155.71|151.74|155.25|153.13|151.54|155.39|158.19|154.67|155.42|165.53|161.13|163.02|163.17|164.94|168.9|168.6|170.24||172.58|172.1|170.26|171.72|166.94|165.4|165.02|167.01|168.42|167.66|168.34|167.93|168.48|169.25|172.04|166.52|166.26|169.38|169.91|169.26|167.76|171.78|169.59|173|172.09|168.94
00383|7954|/equities/occidental-petro|SnP500/R1000GROWTH/R1000VALUE||61.2|61.48|61.41|61.02|60.95|61.79||62.32|62.36|62.88|63.03|62.69|62.87|63.1|63.25|60.92|62.44||61.26|60.2|59.84|59.8|60.3|60.61|60.48|59.48|60.08|59.84|59.89|60.57|62.5|61.21|61.12|62.21||61.95|61.96|62.66|63.35|63.57|63.41|62.86|63.38|63.06|62.91|63.57|64.24|63.68|65.07|65.02|64.39|64.66|64.45|66.14|68.23|67.78|67.88|67.33|67.39|67|66.63|66.04|65.98|66.82|68.34|69.01|69.26|68.94|68.55|68.73|69.25|67.63|67.71|67.26|66.38||64.99|64.2|63.32|64.55|63.81|63.93|63.79|64.06|63.2|62.65|62.58|62.06|61.14|61.52|60.8|61.05|61.09|60.58|60.68|61.36|60.61|60.26|60.6|60.47|60.02|60.53|60.47|59.56||60.52|60.11|57.3|57.61|58.03|57.47|58.05|57.62|57.57|56.98|57.04|57.32|57.57|58.9|58.22|58.4|58.01|57.31|56.73|56.74|56.42|56.47|56.22|56.62||58.06|57.13|56.8|57.46|58.27|58.94|59.12|60.61|60.05||59.71|59.97|61.04|61.44||60.81|60.44|60.17|60.3|58.97|58.56|58.76|57.22|55.55|57.06|56.47|56.4|56.48|57.28|57.86|58.83|59.15|60.33|60.06|59.87|60.16||60.21|60.75|61.14|60.96|60.31|61.3|61.73|61.61|60.98|60.58|61.15|60.2|61.75|63.01|63.27|61.36|61.81|61.67|62.23|63.27|63.27|62.53|62.82|65.18|66.46|66.5|65.53|65.37|64.37|63.22|63.35|63.98|64.18|61.4|59.42|60.04|62.46|62.3|64.88|65.88|65.6|63.15|63.16|62.89|62.56|64.25|65.81|66.32|66.15|67.3|66.32|66.43|63.84|65.28|64.57|65.57|66.18||64.57|62.79|62.63|62.4|62.24|61.84|61.35|61.82|62.91|63.73|64.07|63.16|62.55|63.55|65.11|65.84|63.73|63.81|63.75|63.9|63.52|62.21|61.47|62.64|63.13|62.08
00384|8129|/equities/omnicom-gp-inc|SnP500/R1000VALUE||93.3|92.27|91.16|90.51|89.61|88.9||89.23|89.08|87.69|89.7|88.99|88.69|89.8|90.73|90.47|89.75||91.16|90.08|88.41|89.39|89.17|89.65|89.96|91.09|90.96|91.31|91.22|90.36|92.96|90.72|91.12|93.21||95.11|94.22|95.26|94.97|96.21|96.13|96.65|97.66|96.58|96.3|95.82|95.69|95.07|94.7|93.19|92.75|92.63|93.65|92.84|95.89|95.89|96.71|95.98|94.22|93.77|92.62|91.5|92.45|90.96|90.55|90.59|92.58|91.76|93.94|93.08|92.62|93.14|94.81|95.31|96.58||96.76|95.16|92.78|93.37|93.97|94.31|94.26|93.35|92.75|92.26|92.63|95.67|94.85|94.41|91.69|92.74|90.6|89.06|89.2|88.44|88.39|88.1|89.16|89.09|88.6|88.31|88.62|88.36||87.51|87.03|85.79|85.14|86.45|84.59|86.63|86.32|89|88.8|89.96|89.81|90.38|91.38|91.34|90.89|90.98|89.15|89.49|88.78|87.88|87.94|87.65|88.44||88.76|89.15|88.23|88.39|88.22|85.88|85.09|84.99|87.25||86.51|86.73|86.64|86.7||86.08|86.43|85.73|86.68|86.32|86.8|86.43|83.93|83.96|84.05|81.94|82.1|81.95|81.4|82.39|81.81|80.63|79.79|79.14|79.2|80.09||79.36|78.67|79.17|79.06|76.97|78.17|78.23|75.71|75.74|74.98|75.67|76.66|77.06|77.65|76.6|74.48|74.91|74.52|73.99|74.28|74.39|74.49|75.58|73.94|74.22|75.33|76.54|76.02|74.55|75.57|74.84|75.28|74.9|74.25|72.91|73.3|72.47|73.36|74.48|74.05|73.39|73.46|74.4|73.74|74.69|74.85|76.77|77.44|77.41|78.39|77.77|79.07|79.43|78.9|79.57|80.17|79.67||80.21|81.01|80.89|80.71|80.44|79.86|79.3|80.09|79.14|79.33|79.91|78.64|79.52|80.06|79.95|79.91|79.82|80.32|80.37|81.51|81.6|81.92|82.67|82.85|84.62|82.55
00385|13858|/equities/oneok|SnP500/R1000VALUE||84.66|82.9|82.32|82.42|82|82.25||82.8|82.33|81.72|81.55|80.75|80.53|81.02|80.89|79.88|81.05||80.06|79.05|78.1|78.76|80.19|79.64|80.02|78.65|78.95|79.16|79.04|79.54|81|79.94|79.59|80.96||80.85|80.19|81.66|83.01|82.71|82.63|82.24|81.61|81.68|80.6|80.07|80.03|79.14|78.37|78.07|77.23|76.95|76.92|79.12|81.42|81.06|81.38|80.95|80.35|79.91|79.63|77.88|77.68|77.08|77.85|78.7|79.34|79.06|79.87|79.98|79.65|79.22|80.15|80|79.71||80.17|79.6|78.67|79.32|79.03|79.47|78.93|78.39|77.79|77|77.11|77.12|77.65|77.29|77.16|77.44|77.59|77.52|76.56|75.13|75.12|74.37|74.37|72.91|72.97|73.72|73.33|71.69||71.99|71.06|69.11|69.48|70.23|69.04|68.97|68.54|67.94|68.09|68.29|68.48|68.25|69.83|69.65|70.44|70.29|68.86|68.98|69.38|70.04|71.25|69.06|69.6||70.65|70.12|70.86|70.39|71.27|71.59|70.87|71.74|71.02||70.22|70.52|70.98|71.14||70.16|69.53|68.45|69.14|68.25|67.93|68.61|67.31|66.06|67.23|68.24|67.27|68.47|69.28|70.21|69.87|68.85|67.39|66.99|67.21|67.32||66.66|66.91|66.89|66.63|65.52|66.12|65.73|64.66|64.36|63.83|63.63|64.7|66.28|66.84|66.65|64.54|65.2|65.61|65.44|66.32|66.27|66.6|66.74|67.58|69.21|68.64|69.51|70.07|69.12|68.1|67.46|66.86|65.95|63.5|62.44|61.35|61.98|61.85|63.43|64.89|64.51|64.48|66.54|66.19|65.99|67.01|67.78|68.19|67.54|68.53|67|66.32|64.53|64.77|64.31|63.65|65.66||65.55|65.2|65.43|65.25|65.38|64.95|64.38|64.7|64.86|65.26|65.6|65.34|65.24|65.43|65.95|66.24|65.15|64.35|64.15|65.2|65.25|65.96|65.52|66.6|67.04|67.22
00386|274|/equities/oracle-corp|SnP500/R1000GROWTH/R1000VALUE||144.77|142.76|142.07|140.68|145.03|144.83||144.38|143.28|143.09|141.2|140.18|138.23|139.17|139.89|141.5|142.91||144.64|141.31|138.13|139.85|140.38|123.88|124.5|125.92|123.5|122.63|120.07|119.28|117.19|117.09|123.74|124.51||122.91|124.09|124.6|124.63|124.52|123.5|122.16|121.63|120.87|116.37|116.67|116.64|117.39|117.93|118.34|115.8|114.96|114.63|113.75|116.49|117.21|114.89|115.34|115.09|114.53|114.88|116|118.67|120.62|119.88|121.11|123.24|121.75|123.23|124.35|124.9|124.19|126.24|124.34|125.48||125.61|125.27|126.47|126.08|127.79|129.01|129.24|129.19|127.8|125.54|125.53|125.52|127.54|114.13|112.42|114.54|112.27|110.94|114.06|113.78|111.68|111.68|111.38|110.97|111.95|111.01|108.16|108.45||111.31|112.78|114.26|113.68|115.84|116.64|116.68|117.27|115.3|116.39|115.79|115.53|111.7|114.16|113.75|114.64|115|114.31|111.83|110.1|109.67|108.7|106.43|106.57||106.6|104.77|103.92|103.63|104.66|102.73|102.59|102.46|104.06||105.43|106.25|105.94|106.19||106.2|105.86|104.15|106.25|105|103.32|100.31|102.99|100.81|115.13|113.61|112.87|112.03|114.53|115.78|117.16|116.21|116.21|116.24|116.47|116.25||116.24|116.08|116.92|115.36|114.67|114.06|116.1|114.15|113.07|112.18|112.33|108.99|109.11|108.05|106.87|105.75|103.4|101.65|100.99|100.4|101.43|103.2|103.66|101.85|108.34|108.25|109.04|108.71|108.25|109.11|109.64|109.71|110.32|109.96|108.35|107.08|104.52|106.71|105.92|106.15|104.62|104.88|108.3|109.03|109.43|112.87|112.77|112.21|113.91|113.66|111.84|109.61|126.71|126.32|125.09|124.33|123.98||120.93|120.39|121.12|120.65|116.84|116.06|112.91|117.84|116.54|116.59|116.46|114.88|115.34|117.29|115.57|113.06|112.99|113.1|115.23|116.1|114.44|114.55|115.71|117.91|117.23|115.99
00387|39262|/equities/packaging-corp|SnP500/R1000VALUE||185.44|182.77|179.67|176.32|179.55|177.57||179.58|177.51|180.06|182.56|183.19|186.61|187.41|189.76|183.33|185.45||185.88|185.04|182.68|185.12|184.81|184.09|184.41|183.58|183.09|182.72|182.03|182.87|183.49|181.48|179.16|180.92||183.77|180.24|181.3|181.85|181.56|183.13|182.4|182.01|181.63|181.32|179.37|180.38|178.54|179.07|176.09|176.27|175.34|174.2|172.98|177.05|172.85|171.25|173.92|170.88|179.29|179.89|178.25|178.51|179.58|180.36|182.2|186.28|187.82|189.86|190.71|187.67|187.66|188.68|187.5|188.75||189.78|188.94|186.87|187.31|184.72|185.01|184.22|183.24|180.98|182.91|183.01|184.42|186.72|187.68|186.08|184.83|183.34|184.48|185.43|180.19|181.19|176.36|174.78|174.08|175.41|173.2|171.54|169.61||167.98|166.9|165.4|164.83|168.21|168.33|166.87|165.31|163.03|162.58|161.37|163.14|165.88|169.07|169.7|171.96|171.68|165.01|166.49|165.24|164.38|164.3|164.27|165.09||166.16|166.46|165.95|167.14|168.63|167.75|165.67|163.65|163.89||162.91|163.33|165.01|163.99||163.68|163.24|162.54|164.43|164.21|164.76|167.35|165.77|161.74|165.2|163.88|164.32|164.21|165.29|168.35|169.71|168.01|161.85|158.14|158.7|155.13||154.21|153.5|153.08|155.31|155.49|158.4|157.88|153.47|155.63|155.69|156.13|156.64|157.27|158.27|155.42|153.6|153.05|151.7|150.18|150.64|148.88|148.93|144.54|144.48|149.55|153.05|152.87|152.44|151.37|151.6|154.31|154.63|153.73|151.54|152.55|153.33|151.67|153.28|153.55|153.78|151.89|149.12|150.85|149.06|149.81|150.12|150.9|151.75|149.75|150.75|147.56|146.96|146.26|146.56|144.75|144.78|145.52||149.56|149.1|149.4|149.06|147.82|146.04|144.58|145.4|145.07|145.24|146.98|146.7|147.31|147.71|150.84|152.02|152.84|152.19|152.45|153.05|153.89|155.22|154.64|153.1|153.35|152.82
00388|7976|/equities/parkerhannifin|SnP500/R1000GROWTH/R1000VALUE||537.9|528.16|523.17|508.68|508.77|505.5||512.72|510.03|501.01|505.81|504.22|502.63|505.3|510.29|504.16|507.99||506.83|506.03|503.3|528.9|532.96|523|526|516.14|515.22|523.2|512.45|513.08|531.52|524.46|523.19|526.69||529.83|526.57|546.07|546.87|548|545.11|539.49|553.27|549.4|551.03|561.13|560.69|554.91|550.18|550.79|536.18|530.68|542.96|544.91|554.44|553.64|549.38|546.35|550.4|539.72|534.65|538.09|540.57|544.14|543.37|550.32|555.79|555.37|561.35|565.93|566.67|555.65|558.57|547.44|551.01||555.79|558.05|549.16|550.53|554.89|560.64|546.46|538.84|536.26|535.42|536.25|539.56|538.28|536.04|537.35|539.48|531.23|528|535.51|537.8|535.45|531.1|531.49|530.81|531.07|530|523.71|519.53||520.06|521.87|521.91|511.63|518.2|521.38|515.51|514.22|511.55|508.87|510.36|500.18|464.5|477.86|476.5|471.59|471.8|464.88|469.1|473.52|470.37|465.7|456.05|460.75||460.32|462.64|460.78|457.46|458.69|453.55|452.06|450.68|458.61||460.7|461.96|462.25|461.46||458.19|455.9|449.42|460.26|453.49|453.6|455.41|441.54|440.83|438.22|438.63|433.77|434.32|434.83|438.15|440.16|433.18|428.06|426.53|431.92|433.67||431.23|432.92|431.53|432.64|426.44|429.08|427.96|419.43|419.45|412.82|410.66|407.08|406.14|401.19|404.58|370.47|368.91|369.55|366.24|369.96|367.52|373.28|366.87|372.92|374.98|378.98|402.83|396.99|392.93|406.87|407.29|397.26|395.41|391.72|383.68|384.59|381.95|385.24|389.52|392.43|391.11|383.89|391.51|387.3|381.61|390.46|391.71|395.86|392.12|395.18|390.03|405.38|406.17|409.2|409.11|411.86|411.67||422.46|416.9|418.83|416.5|408.54|403.21|398.33|404.15|398.1|397.47|397.76|399.05|406.32|408.76|413.82|416.51|412.76|422.26|425.12|424.95|414.15|418.18|405.87|414.17|410.01|399.57
00389|6477|/equities/patterson-companies-inc|SnP500/R2000GROWTH/R2000VALUE||24.33|24.16|23.13|23.29|23.81|23.79||23.9|23.92|24.08|24.12|23.77|23.81|24.18|24.51|24.31|24.14||25.38|22.85|22.63|22.875|22.86|22.84|23.22|23.78|23.85|24.29|24.5|24.59|24.59|24.21|24.01|23.98||23.94|23.81|24.48|24.81|25.22|25.76|25.85|25.83|25.44|25.56|25.3|26.3|25.87|26.02|25.76|25.66|25.43|25.45|25.47|26|25.77|25.8|26.18|25.97|25.91|26.02|25.47|25.73|25.63|25.35|25.46|25.73|25.67|26.55|26.2|26.25|26.36|26.54|26.41|27.07||27.65|27.79|27.04|27.14|27.26|27.33|27.36|26.87|26.78|27.22|26.83|27.08|26.96|27.16|27.17|27.02|26.85|26.76|27.11|27.35|27.09|26.74|28.84|28.96|28.8|28.32|27.85|28.4||28.35|28.94|28.13|27.86|29.09|28.68|28.89|28.55|28.97|29.12|29.78|30.08|29.86|30.11|30.05|30.03|30.34|29.83|30.2|30.36|30.16|30.33|29.72|29.63||29.63|29.415|29.51|29.64|29.59|28.6|28.83|28.95|28.69||28.45|28.49|28.53|28.44||28.27|28.4|27.8|27.78|27.01|27|27.34|26.78|26.51|26.54|26.58|26.37|26.38|26.59|26.07|26.67|25.41|26.01|31.43|31.89|32.55||32.31|32.28|32.03|32.02|32.16|31.81|32.02|30.87|30.5|30.06|30.27|30.3|30.6|31.13|30.09|30.89|30.46|30.29|30.24|30.18|30.99|30.62|30.6|30.2|30.34|30.93|30.78|30.87|29.42|29.39|29.34|29.55|29.47|29.38|29.12|29.91|29.84|29.81|29.64|29.7|29.51|29.75|29.65|29.51|29.28|29.29|29.05|28.28|28.34|28.5|28.06|28.96|29.19|29|29.47|29.65|29.74||30.23|30.04|30.74|33.33|33.9|33.64|33.81|33.92|33.78|34|34.19|33.57|33.47|33.83|34.31|33.56|33.1|33.37|33.22|33.57|33.3|33.02|33.1|33.08|32.89|32.54
00390|32370|/equities/pentair|SnP500/R1000VALUE||79.23|78.48|75.74|75.01|75.2|74.39||74.74|74.74|74.42|76.67|76.05|75.08|74.31|80|79.47|79.32||79.59|78.02|77.33|78.9|79.99|77.92|78.6|77.55|78.35|80.27|78.95|79.9|81.38|79.33|78.43|78.95||82.75|82.53|84.09|84.27|84.61|83.95|83.59|85.08|83.19|82.64|83.33|83.85|83.36|83.02|81.88|79.61|78.85|79.07|79.09|80.55|79.96|79.2|78.99|78.47|79.2|78.53|78.48|79.18|80.05|80.32|81.1|81.78|82.45|83.72|83.31|83.57|82.8|83.46|83.24|84.41||85.44|85.02|82.64|82.72|83.94|84.72|82.28|81.77|80.64|80.63|80.61|82.03|81.94|81.25|81.22|81.56|79.17|77.45|78.47|78.33|77.79|76.67|76.51|75.95|76.76|75.29|74.63|74.61||74.92|75.43|74.98|73.88|75.3|74.48|74.44|74.1|73.58|72.39|73.83|74.81|73.17|72.9|73.26|72.44|72.16|70.69|71.83|72.76|71.36|70.68|69.87|70.7||70.77|71.51|70.74|69.4|69.83|68.69|68.93|68.28|70.92||72.71|73|72.99|72.62||71.89|71.29|70.58|71.28|70.16|70.93|72.32|68.66|67.35|67.34|67.41|66.74|66.44|65.38|66.52|66.28|64.54|63.72|63.59|64.05|63.22||62.72|62.39|62.84|62.94|62.89|63.99|63.25|60.49|61.4|60.7|61.39|61.35|60.99|61.64|60.24|58.92|58.12|58.71|57.68|58.36|57.38|59.47|62.31|62.21|63.04|62.52|64.72|63.83|62.41|64.49|65.6|64.48|63.69|63.3|62.81|64.06|63.21|63.56|64.75|65.22|64.72|63.99|65.61|64.98|65.06|66.12|66.44|67.13|66.86|67.31|66.37|67.49|68.8|68.08|69.09|69.63|68.97||70.96|70.26|69.58|68.85|67.61|67.05|66.51|67.51|66.27|66.46|66.6|66.46|68.31|69.03|69.8|69.77|70.81|71.06|71.72|71.28|69.85|69.35|69.01|69.9|69.5|69.69
00391|32373|/equities/peoples-united-financial|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00392|8279|/equities/perkinelmer|SnP500/R1000VALUE||109.52|109.82|106.69|104.01|104.64|103.56||102.56|102.01|103|104.86|105.71|104.32|104.64|106.9|107.98|107.5||107.29|107.39|108.65|110.72|112.55|109.7|109.3|110.92|111.02|109.86|108.53|108.8|109.26|108.34|109.75|111.9||113.27|111.89|112.67|113.23|112.02|110.23|108.46|107.31|106.53|105.55|104.8|104.34|102.83|103.17|102.82|100.61|101.08|102.6|102.47|105.02|101.51|102.09|102.68|103.5|100.77|100.86|99.38|100.55|100.28|102.32|103.49|108.5|107.9|110.72|106.41|102.28|101.68|102.35|102.21|103.27||105|105.41|103.42|103|103.25|105.07|104.67|104.24|104.16|104.9|104.88|108|108.81|109.24|109.33|108.49|107.31|107.01|108.51|107.12|109.59|107.35|105.63|103.96|104.44|104.37|103.77|101.98||102.46|104.07|103.56|101.35|104.89|103.76|103.25|102.9|104.22|103.9|105.62|109.26|107.18|111.18|110.08|110|108.69|106.91|107.49|106.71|106.43|105.92|105.75|108.19||110.8|110.83|111.68|111.26|109.01|107.36|107.72|105.02|110.43||109.31|110.77|110.69|109.64||107.71|105.76|104.05|104.73|101.32|101.16|101.31|98.68|89.46|90.69|91.02|91.68|90.64|89.35|91.76|91.28|88.9|89.41|87.75|88.25|90.09||89.48|88.92|88.12|87.97|88.2|89.15|87.85|84.02|84.49|84.16|85.21|85.38|85.54|88.16|83.95|82.54|82.85|82.08|97.87|98.95|99.69|101.88|102.28|101.67|101.43|101.58|105.64|106.56|105.85|105.55|108.98|110.07|108.1|107.54|106.6|107.44|107.23|107.81|110.7|110.25|109.05|108.93|110.88|109.5|108.49|110.41|111.15|111.49|113.44|112.71|111.92|109.17|107.69|106.83|110.22|111.43|113.27||116.92|117.03|118.95|118.98|117.37|114.94|116.2|116.29|114.02|113.89|113.22|114.48|114.76|117.1|117.8|118.84|120.87|121.18|123.18|122.8|123.24|123.17|125.12|122.63|122.95|126.09
00393|32396|/equities/perrigo-co|SnP500/R1000VALUE||27.48|27.84|27.16|26.49|25.72|25.44||26.19|25.99|26.25|25.68|25.43|25.74|25.6|26.12|25.78|25.61||25.55|26.23|26.85|27.39|27.84|28.23|27.26|26.94|27|26.4|27.16|27.64|27.53|27.57|27.2|27.33||27.88|28.12|29.33|29.71|29.54|29.83|30.1|30.22|30.29|30.79|30.69|31.02|31.11|30.15|33.43|32.79|33.06|32.9|32.66|32.81|31.94|31.27|31.23|30.49|30.06|30.8|29.94|30.04|29.96|30.13|30.32|31.28|31.54|32.22|31.75|31.4|31.45|31.03|31.32|32.11||32.19|31.46|30.8|31.01|31.32|31.58|31.3|30.24|30.01|30.37|30.87|31.02|30.55|30.59|30.25|29.69|28.09|27.26|26.23|26.33|26.26|26.41|27.3|32.17|32.15|31.81|32|32.32||32.03|32.36|31.56|31.76|32.4|31.88|31.86|31.91|32.15|32.03|32.28|32.28|32.08|32.75|33.17|33.44|33.12|33.01|33.25|33.64|33.09|32.78|32.73|33||33|32.95|33.34|33.87|34.14|33.91|33.59|33.33|33.17||32.18|32.1|32.05|31.75||31.7|31.41|30.89|30.78|29.26|29.25|29.76|29.93|28.81|29.19|29.65|30.55|29.62|30.91|31.36|30.9|30.46|30.34|30.46|30.75|30.87||30.45|30.25|30.43|30.11|29.21|30.38|28.89|28.16|28.4|28.09|29.03|29.62|28.47|28.75|27.84|28.04|27.64|27.11|26.98|28.56|29.21|29.28|29.09|29.83|29.66|30.08|30.87|30.32|29.37|29.33|30.42|30.5|30.1|30.46|30.83|30.16|30.79|31.36|31.95|31.75|31.49|31.47|32.19|32.25|32.68|33.37|33.54|33.91|33.54|33.63|33.83|33.91|34.14|33.86|33.71|34.37|35.23||36.15|35|35.92|36.35|36.3|37.5|37.5|37.88|37.77|37.7|38.15|38|38.37|38.88|38.97|39.49|38.5|38.93|39.94|36.8|36.47|36.35|36.3|36.35|36.64|36.55
00394|7989|/equities/pfizer|SnP500/R1000VALUE||28.92|28.66|28.35|27.72|27.93|28.05||27.7|27.83|28.22|27.98|27.8|27.42|27.99|28.36|27.74|27.74||27.41|26.98|27.53|27.65|27.66|28.03|28.07|28.58|28.8|29.55|29.49|29.31|28.66|28.2|27.82|28.32||28.88|28.69|29.6|28.56|28.53|28.64|28.92|28.82|28.38|28.44|28.01|28.18|28.27|27.77|28.16|27.81|27.7|27.18|25.62|25.64|25.4|25.26|26.27|26.32|26.26|26|25.39|25.42|25.69|25.91|25.86|26.34|26.32|26.78|26.58|26.66|26.65|27.22|27.55|27.72||27.75|27.78|27.59|27.43|27.36|27.66|27.7|27.63|27.72|27.94|28.13|28.22|28.01|28.37|27.22|26.79|27.19|26.08|25.89|26.59|26.56|27.04|26.89|27.18|27.76|27.55|27.67|27.59||27.62|27.51|27.11|26.97|27.66|27.56|27.57|27.56|27.5|26.57|26.93|27.29|27.08|27.02|27.48|27.47|27.47|28.33|28.43|28.31|28.28|28.09|28.15|28.32||28.7|28.4|28.99|29.4|29.58|29.47|29.09|29.73|29.73||28.79|28.79|28.61|28.41||28.4|28.31|27.63|28.16|27.06|26.63|26.13|26.66|28.58|28.64|28.78|28.63|28.79|29.09|29.28|28.91|30.47|30.08|29.69|30.14|30.5||30.32|30.3|29.98|29.92|29.77|30.19|29.26|28.98|29.48|29.68|30.82|31.25|31.18|31.26|30.5|30.51|30.56|30.55|30.11|31.16|30.73|30.43|30.84|30.65|31.19|31.41|32.75|33.27|32.11|32.92|33.11|33.17|33.2|33.13|33.47|33.31|33.9|33.94|33.17|32.09|32.1|32.4|32.98|32.69|32.85|33.62|33.99|33.64|34.07|34.15|34.08|34.15|33.94|34.25|34.28|34.37|35.38||35.78|35.38|35.9|36.15|36.21|36.38|36.16|36.66|36.84|37.01|36.66|36.51|35.48|35.39|36.07|36.04|35.72|35.84|35.64|35.68|35.02|35|35.35|35.61|36.06|36.07
00395|8251|/equities/pacific-gas-electric|SnP500/R1000VALUE||18.12|17.96|17.64|17.34|17.18|17.23||17.22|17.08|17.17|17.46|17.48|17.58|17.6|17.71|17.66|17.83||17.78|17.78|18.25|18.37|18.14|18.31|18.44|18.05|18.21|18.22|18.32|18.24|18.54|18.28|18.1|18.23||18.46|18.38|18.73|18.92|18.65|18.6|18.45|18.31|18.01|17.87|17.83|17.9|17.84|17.73|17.67|17.57|17.53|17.41|17.11|17.26|17.03|17.07|17|16.96|16.95|16.85|16.54|16.44|16.03|16.29|16.6|16.47|16.72|16.99|16.81|16.81|16.57|16.71|16.69|16.56||16.76|16.74|16.28|16.41|16.41|16.43|16.2|16.25|16.06|16.25|16.17|16.4|16.32|16.45|16.56|16.59|16.49|16.43|16.84|16.6|16.69|16.59|16.59|16.37|17.03|16.65|16.78|16.63||16.43|16.53|16.35|16.29|16.45|16.25|16.24|16.41|16.24|16.37|16.65|17.12|16.87|16.97|17.03|16.99|16.76|16.53|16.52|16.66|16.9|16.88|16.96|17.11||17.51|17.57|18.16|18.06|18.05|17.89|17.71|17.97|18.05||18.03|18.07|17.93|17.87||17.62|17.46|17.36|17.62|17.32|17.76|17.9|18.15|17.73|17.63|17.61|17.37|17.24|17.06|17.27|17.45|17.17|17.17|17.5|17.9|18.02||17.97|17.74|17.68|17.92|17.75|17.51|17.4|16.57|16.78|16.49|16.51|16.66|16.77|16.89|16.76|16.67|16.3|16.2|15.81|15.88|16.17|16.19|15.74|16.02|16|16.21|16.35|16.41|16.28|15.96|16.04|15.81|15.58|15.51|15.34|15.18|15.33|15.22|16.13|16.28|16.44|16.6|17.08|17.14|17.24|17.4|17.41|17.3|17.31|17.21|17.07|16.94|16.9|16.96|16.88|16.45|16.26||16.46|16.3|16.53|16.68|16.68|16.7|16.71|16.7|16.78|16.68|16.72|16.66|16.97|16.94|17.2|17.42|17.4|17.44|17.53|17.42|17.08|17.31|17.57|17.35|17.61|17.66
00396|8039|/equities/philip-morris-intl|SnP500/R1000VALUE||105.95|105|102.76|101.67|102.59|102.12||101.42|101.64|101.25|101.33|101.57|101.96|102.04|101.87|99.92|101.2||101.24|102.05|102.2|101.98|102.65|103.82|103.68|103.61|104.24|104.07|103.79|102.96|101.38|99.41|99.6|100.08||99.93|99.65|101.07|100.23|99.59|99.83|100.66|100.57|99.84|99.29|99.66|99.46|98.25|97.53|97.45|97.4|97.31|96.05|94.94|95.6|95.02|96.09|99.02|97.66|94.06|93.77|91.2|90.58|89.5|88.6|88.85|89.43|89.72|91.07|90.32|89.48|90.1|91|91.82|91.44||91.62|92.23|90.38|91.15|90.88|92.2|93.64|94.98|95.33|94.27|93.95|95.32|94.67|94.41|92.68|91.51|91.09|90.57|90.31|89.83|89.96|90.42|90.18|90.42|91.56|91.19|90.57|89.64||89.65|88.98|89.22|89.19|90|89.12|89.01|91.44|91.66|91.63|92.99|93.29|90.85|91.76|91.7|90.85|91.21|90.88|91.8|92.43|92.32|93.19|93.71|94.51||95.27|95.15|94.47|95.59|96.29|95.3|95.66|95.42|95.56||94.08|94.08|93.78|93.25||92.94|92.83|91.99|95.27|94.88|94.46|94.67|94.4|92.88|92.99|91.31|91.12|91.1|92.54|92.93|94.05|93.36|93.65|94.15|94.05|94.34||93.82|92.8|92.38|91.95|91.28|91.73|90.4|90|89.7|89.8|90.2|91.28|90.97|91.52|90.94|89.01|89.16|89.39|87.47|89.71|90.03|90.83|90.92|92.56|90.73|93.21|93.39|93.12|92.26|91.87|93.15|94.05|92.31|92.17|91.98|91.33|90.27|91.41|92.58|93.05|90.32|91.07|93.72|94.93|95.92|97.71|97.32|96.96|95.79|96.31|95.25|94.45|94.53|93.67|93.28|93.55|94.51||95.68|96.06|96.76|96.25|95.88|95.07|94.08|94.32|94.03|94.33|94.36|93.4|93.99|94.63|95.85|96.16|96.84|97.12|97.15|97.21|96.21|97.42|97.94|98.25|99.72|99.86
00397|32531|/equities/phillips-66-ltd|SnP500/R1000VALUE||138.64|136.92|133.97|132.81|135.95|138.4||140.37|140.47|140.93|141.17|139.4|139.78|140.24|138.55|138.09|137.96||135.85|137.29|136.76|137.67|136.01|138.29|138.12|138.07|138.37|137.39|136.99|138.93|142.11|138.39|138.19|142.76||142.68|142.19|142.9|144.14|144.42|147.08|145.85|146.21|144.78|145.05|145.6|147.72|146.94|145.21|145.12|143.61|143.87|140.21|143.21|151.54|151.41|157.24|157.79|158.84|157.05|154.71|153.31|157.25|157.88|160.82|162.49|165.41|165.16|165.41|168.55|170.75|170.68|172.71|169.49|163.34||163.34|158.96|156.6|156.46|159.45|159.08|158.76|156.99|156.76|159.03|154.38|154.47|150.37|149.49|149.34|149.21|146.77|146.1|144.26|144.2|142.51|141.24|145.34|148.31|147.11|146.62|143.55|141.14||143.81|146.37|145.21|145.16|144.45|145.66|146.82|146.53|145.91|147.24|145.47|145.55|144.31|142.41|139.09|140.22|137.65|133.67|131.11|129.66|129.09|127.67|128.27|129.47||132.87|130.28|129.41|133.21|133.85|135.24|135.28|135.75|134.29||133.14|132.84|134.7|135.72||134.06|134.29|134.07|133.8|131.3|129.87|130.11|127.16|125.22|126.41|125.32|124.62|125|127.7|128.44|129.7|128.89|122.22|118|118.33|118.63||118.01|117.41|118.11|116.37|113.53|115.49|115.02|114.15|113.44|110.63|111.81|113.86|116.85|116.79|118.12|116.09|114.07|112.44|110.93|110.1|110.74|111.93|113.05|113.54|115.19|116.25|113.91|111.78|110.6|110.75|112.13|112.39|111.21|109.19|109.48|110.49|115.63|119.02|120.15|123.38|120.8|119.42|120.26|118.58|119.94|120.07|120.22|122.45|121.03|122.97|123.17|124.28|122.34|122.23|118.75|116.64|116.74||117.17|114.16|113.65|112.69|113.13|113.89|112.39|112.26|112.94|113.33|114.24|113.59|113.27|113.43|114.67|116.64|114.67|114.42|112.68|111.44|110.48|110.41|108.99|112.11|111.55|110.35
00398|7943|/equities/pinnacle-west|SnP500/R1000VALUE||80.25|80.01|78.49|77.45|76.41|75.85||75.52|76.03|75.72|76.38|75.94|75.64|75.22|75.73|74.61|75.49||74.74|75.85|76.49|76.92|76.66|76.58|75.82|75.69|76.55|77.15|78|76.92|78.86|77.02|75.73|76.48||76.82|76.48|77.77|78.62|78.01|78.44|77.82|77.54|77|76.96|77.24|77.4|76.63|76.41|76.01|75.79|75.04|74.94|73.65|74.91|73.69|74.2|74.54|74.5|74.7|74.4|72.97|71.97|71.21|72.11|72.24|72.21|72.2|74.62|74.08|72.76|73.02|73.08|74.04|74.05||74.73|74.03|71.99|72.59|73.01|72.88|72.78|72.5|72.08|70.98|70.81|71.47|70.81|72.3|71.7|71.37|69.76|68.61|68.89|68.05|68.33|66.9|69.01|69.27|70.5|70.21|70.17|69.1||67.92|67.9|66.85|67.17|68.09|67|66.39|67.24|68.08|67.81|68.7|70.13|68.9|70.42|70.26|71.37|69.99|68.2|69.63|69.4|69.63|69.29|69.88|69.86||71.25|71.03|73.53|73.91|74.49|74.33|74.32|74.02|73.21||71.84|71.84|70.8|71.35||71.13|70.81|70.73|72.68|72.56|73.72|74.71|77.14|74.2|75.65|75.3|76.05|76.21|74.82|75.09|75.08|74.94|74.11|74.34|73.75|73.26||73.65|71.8|71.72|71.97|72.39|72.37|72.42|68.94|70.46|71.02|70.95|72.21|72.84|73.92|75.17|75.57|74.18|74.35|73.77|75.09|74.37|74.35|73.07|74.23|75.3|75.72|76.18|76.53|75.69|74.8|75.44|74.17|73.04|72.36|72.14|71.74|71.87|71.27|73.68|73.47|74.16|74.84|77.41|77.81|78.4|79.5|78.93|79.09|78.62|78.7|77.42|76.48|76.52|76.62|75.98|75.44|74.08||75.97|77.27|78.05|78.77|78.82|79.16|78.79|78.9|78.7|77.68|78.25|77.33|77.3|76.65|77.35|77.4|77.1|77.96|77.08|76.62|78.58|79.3|82.57|82.28|82.82|83.8
00399|13860|/equities/pioneer-natural-resources|SnP500/R1000GROWTH/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||269.62|268.18|269.49|273.6|268.82|275.02|275.54|275.08|273.51|270.35|268.15|267.88|267.29|268.99|270.8|274.6|275.32|272.28|270.55|272.78|269.84|269.73|269.45|263.96||262.5|260|256.85|258.21|255.49|255.36|254.02|254.34|251.95|249.96|250.47|245.73|243.39|244.64|243.52|241.38|240.06|237.25|234.7|237.27|235.19|234.81|233.75|233.96|232.48|233.92|233.74|229.14||231.57|231.55|225.35|226.81|229.34|227.22|231.76|227.76|228.05|226.16|227.47|228.55|229.83|234.14|230.41|230.44|228.27|222.96|219.14|216.49|216.83|216.63|217.12|218.01||223.69|220.37|221.02|223.13|226.35|230.08|229.62|232.37|230.28||224.88|224.85|228.83|229.99||228.63|228.74|227.02|231.48|228.79|227.15|228.45|222.62|220.28|223.43|223.05|220.6|222.07|225.78|230.35|232.15|231.64|229.88|236.11|236.4|237.69||236.25|237.15|237.37|238.16|232.35|235.2|236.91|235.99|233.56|231.85|231.69|234.97|239.07|243.69|245.84|237.87|239|238.91|238.79|243.06|245.16|244.95|247.26|250.93|255.33|255.23|251.84|248.76|248.29|240.36|240.82|237.41|235.62|237.43|214.96|215.32|223.64|224.46|229.55|234.19|234.09|227.87|225.54|223.07|222.97|228.77|233.93|235.28|234|237.35|235.83|236.19|233.64|238.82|238.95|241.37|243.03||241.66|237.93|238.07|237.76|236.42|233.78|232.78|234.07|235.11|237.29|237.86|236.6|234.15|233.72|237|236.76|235.91|236.59|233.39|232.32|234.06|229.98|227.94|224.68|225.67|223.4
00400|8057|/equities/pnc-fin-serv|SnP500/R1000VALUE||168.56|168.3|164.3|161.51|158.77|156.51||157.79|158.84|156.14|155.48|151.93|151.81|151.9|154.9|153.2|153.18||154.48|152.78|151.09|151.75|152.64|150.25|152.69|155.88|154.97|154.6|154.16|155.01|157.39|153.92|151.16|152.41||154.26|152.77|156.5|158.55|157.14|160.35|160.89|161.34|159.4|158.05|157.58|157.12|157.21|156.15|156.43|156.22|155.68|153.98|153.26|155.78|156.11|156.3|158.06|157.61|155.93|152.3|147.89|147.25|146.54|149.56|150.63|154.08|155.03|161.4|160.96|157.37|156.88|157.14|157.54|159.94||161.6|159.97|155.03|155.04|155.51|157.81|153.81|150.11|149.6|148.78|148.49|152.72|150.98|152.84|150.33|150.44|150.38|155.12|153.74|147.81|147.2|145.69|145.95|144.85|146.12|145.39|146.57|146.7||148.85|149.63|147.87|145.26|149.14|147.77|147.93|148.17|149.29|145.83|148.13|145.44|151.21|154.25|153.48|151.6|151.25|150.23|149.91|149.43|150.79|146.29|148.82|149.02||148.92|152.54|155.18|154.51|157.52|156.23|152.53|151.66|156.5||154.85|155.63|155|154.1||152.47|151.77|149.67|154.6|151.41|152.33|153.31|146.32|140.85|141|140.67|139.77|139.36|138.66|140.79|139|133.96|132.38|129.59|128.85|128.7||127.95|127.97|130.34|130.26|129.34|128.96|126.66|119.6|120.43|119.36|120.26|120.78|121.55|123.21|119.85|113.46|114.47|112.89|111.24|114.36|111.29|111.28|109.71|111.82|115.66|115.69|119.13|118.13|118.14|121.32|122.74|122.23|120.86|120.32|120.38|120.1|119.78|120.02|122.77|122.83|121.81|121.59|122.62|120.85|122.17|123.95|124.19|124.68|126.35|126.97|123.61|124.85|118.02|116.93|115.77|118.36|120.49||122.22|120.73|120.48|120.59|118.41|117.74|117.67|119.41|119.02|122.93|123.2|123.5|122.73|123.6|127.28|129.94|128.09|127.35|130.05|132.4|131.46|133.02|134.12|135.43|136.89|135.5
00401|8118|/equities/ppg-industries|SnP500/R1000GROWTH/R1000VALUE||130.62|129.71|126.64|125.26|127|125.23||124.87|124.88|123.98|125.89|124.9|125.25|125.22|128.15|128.59|128.46||127.86|128.27|127.32|129.79|130.41|129.57|128.46|128.41|130.62|133.21|131.68|131.66|131.41|129.12|127.15|129.64||131.42|131.02|134.7|133.73|133.77|134.44|134.78|135.04|135.38|135.74|135.33|134.35|133.43|134.21|133.04|132.92|132.25|130.95|129|130.74|130.16|129.23|130.52|130.43|131.16|130.9|135.11|134.96|133.51|135.02|134.43|137.6|137.73|142.2|139.91|139.04|139.77|141.73|141.66|143.38||144.9|144.54|141.82|141.15|142.56|143.61|142.26|141.6|139.07|137.86|138.96|141.88|141.31|142.5|140.73|140.9|140.12|138.79|139.22|139.52|141.6|140.48|140.91|142.34|144.37|143.38|142.65|141.16||141.91|142.42|140.1|138.74|140.9|139.58|138.63|139.37|139.89|137.57|140.09|141.5|141.04|143.07|142.86|143.04|142.79|141.03|142.44|142.14|141.39|144.95|143.08|143.76||145.55|146.39|147.29|146.23|147.39|145.94|144.91|145.62|147.28||149.55|150.38|150.16|149.69||148.75|147.75|146.32|149.51|148.75|148.68|149.15|147.47|145.37|145.84|143.98|144.98|142.7|142.65|143.15|143.63|141.99|139.55|138.08|137.29|136.45||136.64|136.58|135.56|135.87|135.16|133.62|133.51|129.28|128.81|127.37|129.55|127.81|127.75|128.31|124.92|122.97|122.77|121.82|120.72|122.01|121.48|122.85|123.69|124.72|124.34|127.78|131.45|130.35|128.46|130.06|132.52|130.28|128.76|133.13|131.33|133.22|128.65|129.37|129.8|130.56|128.03|128.61|132.05|130.13|128.29|130.8|132.21|132.49|133.8|134.39|133|133.84|136.35|135.7|136.18|137.05|136.47||142.01|141.76|142.04|140.96|138.83|138.37|137.25|137.85|138.36|138.6|139.53|138.07|137.64|138.87|139.63|136.64|139.45|139.44|143.33|143.26|140.57|140.28|141.77|145.55|143.9|145.41
00402|8203|/equities/ppl-corp|SnP500/R1000VALUE||28.44|28.22|27.68|27.41|27.4|27.41||27.53|27.42|27.36|27.65|27.75|27.7|27.8|28.17|27.96|28.05||28.04|27.91|28.08|28.13|28.13|28.35|28.16|28.41|28.7|28.94|29.32|29.26|29.33|28.56|28.19|28.57||28.68|28.78|29.51|29.84|29.61|29.59|29.61|29.57|29.19|29.17|29.14|28.91|28.52|28.35|28.09|28.09|27.92|28|27.46|27.53|27.02|27.3|27.37|27.24|27.37|27.02|26.62|26.42|26.01|26.43|26.63|26.74|26.92|27.53|27.38|27.22|27.28|27.28|27.48|27.5||27.53|27.42|26.6|27.06|27.08|27|27.05|27.02|26.9|26.64|26.58|26.96|26.92|27.25|27.18|26.88|26.85|26.76|26.74|26.14|26.37|26.24|26.43|26.21|26.8|26.85|26.89|26.44||26.64|26.46|26.05|26.05|26.3|25.87|25.66|25.68|25.69|25.62|26.05|26.57|26.2|26.02|26|25.89|25.83|25.44|25.72|25.81|26.01|25.93|26.33|26.81||27.08|27.02|27.61|27.82|27.99|27.75|27.62|27.66|27.51||27.1|27.15|27.04|26.98||26.82|26.39|26.41|26.88|26.82|26.9|27.04|27.27|26.17|26.33|26.06|26.09|26.33|26.02|26.36|26.48|26.12|26.03|26.39|26.24|26.31||26.24|26.31|26.17|26.09|26.02|25.8|25.74|24.95|25.34|25.2|25.65|25.93|25.15|25.37|25.08|24.7|24.57|24.39|24.28|24.74|24.38|24.14|23.68|23.76|23.82|24.07|24.21|24.18|23.89|23.65|24.11|23.86|23.75|23.44|22.96|22.91|22.98|22.55|23.56|23.38|23.94|24.27|25|25.13|25.25|25.67|25.51|25.67|25.66|25.68|25.37|25.07|25.03|24.75|24.52|24.4|24.29||24.76|24.92|25.23|25.27|25.27|25.27|25.04|25.21|25.3|25.22|25.3|25.15|25.36|25.48|26.02|26.18|26.1|26.23|26.1|26.11|26.08|26.63|27.33|27.33|27.53|27.46
00403|8267|/equities/principal-fin|SnP500/R1000VALUE||84.93|83.88|81.55|80.87|78.46|78.37||79.16|79.26|78.01|78.45|79.46|79.64|80.11|80.83|80.01|80.25||78.38|77.87|76.66|77.37|78.26|77.69|79.22|79.27|79.38|79.65|79.76|80.74|82.04|81.24|80.37|81.12||82.22|81.42|83.28|83.49|83.54|85.13|84.28|84.78|84.19|83.92|83.96|83.49|82.98|82.46|82.65|81.21|80.48|79.85|79.14|80.43|79.12|81.06|82.16|81.51|81.35|80.44|78.96|78.48|78.25|78.93|79.82|80.25|81.27|82.81|84.62|84.51|84.6|85.77|85.34|86.01||86.31|86.07|84.49|84.48|83.53|84.49|84.01|82.98|82.25|82.55|80.51|80.89|79.81|80.06|79.97|79.97|80.73|80.99|80.68|80.05|80.86|80.56|80.68|80.11|80.24|80.34|79.65|80.3||80.04|80.94|78.69|79.26|78.94|78.2|77.76|78.11|78.4|77.52|78.02|77.73|79.1|80.75|80.42|80.51|80.16|79.9|79.45|79.26|78.32|77.22|77.2|78.14||78.75|78.97|79|78.61|80.48|80.82|79.39|78.67|79.11||78.67|79.25|79.2|79.28||78.9|78.71|78.36|79.48|77.79|78.45|79.58|78.08|76.31|75.98|75.15|74.65|74.6|74.57|75.1|74.53|73.83|74.17|72.3|72.1|72.65||72.25|72.21|72.59|72.54|71.48|71.67|71.62|69.24|69.57|68.9|69.06|69.44|70.47|71.69|70.53|67.26|67.68|67.75|67.67|68.35|66.88|67.06|67.45|68.07|69.51|70.61|72.45|71.2|69.76|69.91|70.65|70.41|69.74|69.89|69.06|68.37|68.05|70.21|72.07|72.66|72|72.75|74.92|74.51|75.31|77.03|77.28|76.94|76.95|76.9|75.57|76.03|75.27|75.38|74.68|76.19|77.07||78.43|77.71|77.78|77.55|76.31|76.33|76.25|75.9|74.69|75.9|76.47|76.62|77.06|76.48|77.71|77.97|77.34|77.92|79.01|79.79|78.57|79.36|78.44|79.09|79.87|79.5
00404|7968|/equities/the-progressive|SnP500/R1000VALUE||213.3|211.82|209.99|209.49|209.71|210.18||210.27|211.12|209.46|207.71|211.35|208.19|208.28|210.68|209.19|210.85||210.75|208.24|203.92|203.6|202.44|208.49|210.28|212.53|213.19|212.61|211.97|209.38|211.18|206.93|203.15|205.19||203.91|203.18|206.34|209.38|206.98|209.22|207.01|209.25|213.67|212.41|215.76|213.72|215.9|215.46|215.51|208.72|209.03|211.8|208.25|206.67|208.03|210.07|212.2|214.02|213|214.69|209.75|209.12|208.35|206.59|203.9|202.26|206.15|204.81|210.39|211|209.24|210.77|210.03|209.95||206.82|206.15|204.65|206.02|205.7|205.57|205.72|205.49|206.41|204.88|201.87|199.74|198.94|196.74|198.41|196.12|196.01|189.81|189.24|187.83|189.56|192.03|192.18|193.58|191.3|191.69|190.25|189.48||189.09|189.24|187.95|182.08|182.36|182.72|182.96|182.17|180.27|182.18|180.69|178.71|178.25|179.71|177.76|179.42|178.01|178.36|170.32|170.28|170.14|169.91|169.89|168.57||168.9|168.02|165.51|166.67|165.37|162.71|163|163.17|161.63||159.28|158.34|157.66|157.38||157.76|156.48|155.56|157.68|156|153.41|153.55|160.55|165.13|163.42|161.17|161.71|161.49|163.53|163.41|162.46|164.03|163|163.26|164.41|163.72||162.61|161.81|159.35|157.57|159.94|157.67|159.53|161.92|160.39|160.35|158.61|158.61|158.23|156.21|158.77|159.61|158.09|155.19|153.06|153.86|156.43|156.24|153.48|154.84|157.8|159.18|158.94|157.05|154.95|143.3|143.86|142.25|143.26|142.86|142.5|142.16|139.4|138.97|139.3|140.41|140.62|140.75|142.42|143.26|142.4|142.69|142.47|140.56|138.74|139.57|139.17|138.65|137.26|135.76|137.41|134.84|133.52||135.48|133.47|134.03|132.25|131.58|132.58|131.9|130.39|130.53|132.18|133.93|135.21|136.14|125.05|125.92|127.84|126.14|126.5|126.5|127.66|126.54|128.85|125.36|127.42|125.98|125.03
00405|7923|/equities/prologis|SnP500/R1000VALUE||120.15|120.41|116.54|114.45|114.41|114.46||113.3|113.21|111.95|112.31|111.35|110.41|109.83|111.63|109.4|109.16||110.05|111.28|112.29|112.38|112.81|111.58|111.17|110.2|110.01|108.74|108.77|107.4|110.49|107.57|105|105||104.75|105.64|109.22|110.6|112.05|111.5|110.79|109.99|108.28|107.68|107.49|108.15|105.88|107.76|104.67|105.89|104.53|101.88|102.05|105.01|104.06|103.35|103.18|104.83|104.08|103.49|104.69|106.49|114.74|115.79|119|120.25|120.62|126.26|126.17|124.74|124.69|126.09|125.58|127.92||130.22|128.86|125.14|127.13|128.62|129.89|128.7|127.85|128.14|129.02|130.75|133.33|134.57|134.12|135.07|132.74|133.08|132.44|133.61|134.6|133.27|133.99|132.49|132.56|133.21|133.44|133.42|133.35||133.39|133.1|130.5|130.88|132.05|132.48|131.66|129.09|130.5|126.91|129.25|130.44|126.69|126.53|127.89|126.87|126.2|125.44|128.01|128.74|128.44|126.26|126.86|129.97||131.55|131.32|133.55|133.07|133.17|130.56|130.29|130.52|134.62||133.3|135.19|134.18|133.46||132.4|130.96|130.47|133.75|132.68|134.26|137.12|129.24|122.07|122|119.85|118.95|119.05|118.65|120.33|118.26|114.93|113.04|112.11|111.87|112||111.54|110.61|111|110.07|110.27|110.51|109.33|102.48|104.55|103.28|105.13|104.23|104.93|106.55|104.72|101.6|100.75|98.88|97.32|99.63|98.74|101.7|100.81|102.43|102.58|104.38|108.13|110.92|109.65|109.65|112.4|110.33|109.46|108.91|109.03|108.42|107.5|109.5|112.21|112.13|111.25|111.5|113.25|114.07|114.55|120.91|121.57|122.73|123.18|124.33|121.24|121.98|122.16|122.48|123.31|121.38|122.05||124.59|124.2|125.7|125.1|124|122.66|121.74|123.07|121.02|120.14|121.47|120.2|121.85|122.69|123.48|123.51|122.16|122.6|123.42|124.43|122.24|123.81|123.68|124.18|124.75|123.65
00406|8191|/equities/prudential-fin|SnP500/R1000VALUE||123.27|122.38|120.39|118.63|117.04|116.84||118.55|118.55|117.53|117.19|117.33|117.62|118.59|119.16|117.73|117.04||115.67|114.51|113.11|113.97|114.96|114.3|117.37|117.84|117.21|117.73|117.98|119.62|120.35|118.54|117.49|117.71||119.36|117.85|119.49|117.84|117.7|121.31|119.93|119.6|118.88|117.8|118.83|117.95|116.69|116.23|115.26|112.26|111.29|112.3|110.48|111.93|110.5|111.18|112.76|112.05|111.47|110.61|108.7|107.35|107.59|108.36|109.69|111.33|112.72|114.3|115.48|115.71|115.89|116.87|116.3|116.29||117.4|117.02|115.82|115.63|114.6|115.69|115.33|113.8|113.08|112.84|111.74|112.83|111.74|111.52|111.1|110.72|109.61|108.93|107.09|108.01|108.99|108.01|107.67|107.05|108.07|108.32|107.66|107.31||107.28|109.29|106.4|105.24|107.23|105.58|108.61|109.13|103.39|102.73|103.21|102.69|104.93|106.63|105.58|106.22|105.77|104.79|104.32|104.42|103.44|101.84|101.85|102.53||103.23|103.36|103.72|103.28|104.52|104.31|102.88|102.79|104.57||103.71|104.23|103.82|103.73||103.54|103.23|102.51|104.34|103.17|103.86|105.21|104.14|102.18|101.43|100.87|99.66|97.93|98.04|98.36|97.74|97.78|96.6|95.89|95.82|95.74||95.12|94.22|94.28|95.75|94.63|94.61|94.28|91.5|92.03|90.89|90.69|90.71|91.81|94.15|91.67|91.32|91.44|90.68|88.61|90.31|89.31|89.93|89.33|90.49|93.29|94.81|96.93|95.7|93.87|94.05|94.86|93.99|93.41|92.89|91.84|91.19|91.34|93.38|94.89|94.86|94.52|95.14|97.06|96.42|96.97|98.93|98.92|98.91|98.69|99.14|96.58|96.6|95.26|95.09|94.28|94.32|94.45||96.09|94.67|94.44|94.43|93.66|93.74|93.42|91.43|90.22|91.21|92.8|92.92|93.18|93.29|95.14|95.21|94.62|95.07|97.31|98.13|96.51|96.79|95.31|96.34|96.49|96.28
00407|7893|/equities/publ-svc-enter|SnP500/R1000VALUE||76.28|76.53|76.29|75.58|74.59|74.07||73.99|73.58|73.63|73.7|73.12|73.11|73.57|74.75|73.01|73.58||73.29|73.07|72.64|73.21|73.04|73.67|73.44|72.88|74.44|74.86|74.34|74.54|75.76|73.91|73.2|74.55||75.04|73.55|74.33|75.15|74.31|74.54|74.22|74.45|73.74|73.49|74.01|73.6|72.56|71.98|71.34|70.45|70.02|69.81|69.08|68.64|67.82|68.09|67.23|66.49|66.71|65.74|65.1|65.03|64.28|65.2|65.87|66.45|66.57|67.2|66.79|66.52|66.11|66.64|66.42|66.64||66.78|66.65|65.51|65.32|65.03|63.84|63.89|64.07|64.03|63.78|63.99|63.93|64.01|64.95|64.26|65.26|64.89|64.21|63.36|62.24|62.4|62.63|61.58|59.64|60.75|60.37|61.14|60.11||59.79|59.6|58.77|58.55|59.33|58.42|58.2|59.01|58.98|58.2|58.2|59.03|57.99|58.25|58.02|57.67|57.47|56.98|58.15|58.03|58.55|58.33|58.81|59.37||60.32|60.31|62.01|61.82|62.18|61.73|61.79|61.81|61.54||61.15|60.97|60.66|60.72||60.65|60.35|60.74|62.17|61.7|61.54|62.98|64.52|62.49|62.98|62.57|62.42|63.19|62.6|63.28|63.42|62.43|63.29|64.4|64.44|65.09||64.65|64.14|64.01|63.75|63.46|62.88|63.25|61.34|61.61|61.03|61.69|62.3|63.02|63.59|63.42|62.38|61.65|60.16|60.11|61.2|60.59|60.48|59.16|59.3|59.83|60.19|60.81|60.89|60.8|60.57|60.77|59.05|58.41|57.32|56.56|56.12|55.53|54.69|56.91|56.66|57.9|58.47|60.29|60.52|60.44|60.7|60.62|61.33|61.35|61.39|60.89|60.63|60.8|60.79|60.16|59.24|58.88||60.5|61.08|61.66|61.83|61.18|61.12|60.72|60.75|60.06|60.24|60.82|60.4|60.34|59.43|60.04|60.87|60.52|60.71|60.59|60.5|60.6|61.19|63.14|63.2|63.12|63.18
00408|8158|/equities/public-stg-mld|SnP500/R1000GROWTH/R1000VALUE||302.63|296.63|287.4|288.99|290.44|289.67||287.34|285.39|283.13|287.65|286.55|288.12|289.57|292.31|291.05|291.97||291.45|283.8|283.25|282.6|275.74|274.64|274.02|273.82|276.14|277.14|278.97|274.39|273.83|268.24|263.8|270.48||272.39|274.36|283.01|283.03|285.9|288.67|287.02|286.65|279.83|276.91|275.94|275.39|269.02|273.2|269.19|265.76|263.93|260.15|259.45|262.93|257.73|258.68|262.17|262.22|261.44|260.38|260.28|261.81|262.22|265.76|272.14|275.18|275.85|293.34|287.62|282.57|280.64|280.32|283.38|286.5||290.06|288.1|275.29|275.78|279.37|281.86|282.03|277.31|277.58|277.04|280.64|288.85|290.56|291.68|293.13|286.08|283.73|279.51|285.08|283.24|283.87|280.29|279.58|278.62|284.78|285.39|288.62|284.12||281.52|286.26|280.48|276.64|281.34|284.07|284.9|281.21|278.65|274.16|280.56|286.46|283.19|284.76|289.81|289.88|291.68|288.71|291.85|293.65|291.92|290.97|294.5|294.85||295.03|290.35|295.22|296.9|300.12|298.61|300.18|303.01|311.83||305|307.8|305.28|301.88||297.93|297.14|292.99|294.86|289|290.06|291.1|282.55|273|276.83|273.81|273.09|269.66|268.83|269.3|266|258.76|257.9|256.66|256.62|255.03||254.72|257.21|258.08|257.7|259.51|260.59|260|246.33|244.78|246.61|250.69|247.98|248.12|253.26|248.26|242.59|238.71|238.82|238.57|238.78|237.99|242.65|247.93|251.19|258.5|266.63|273.02|275.73|272.12|272.96|275.78|271.49|270.43|263.97|258.88|259.05|255.71|260.74|263.52|264.28|264.98|263.92|263.73|263.98|263.15|270.77|270.37|269.88|274.11|276.09|271.99|272.49|276.59|273.66|273.14|268.73|271.19||275.8|276.38|281|278.93|277.28|276.3|273.77|275.31|273.7|273.25|273.44|272.38|278.77|279.69|283.47|286.92|284.7|286.33|281.83|283.01|275.69|286.98|278.77|279.35|281.75|281.53
00409|8237|/equities/pulte-homes-inc|SnP500/R1000GROWTH/R1000VALUE||116.33|113.84|107.15|104.7|105.26|103.95||105.06|104.52|106.23|110.1|109.75|110.05|110.04|112.68|111.57|110.69||111.14|114.41|114.09|115.47|115.36|110.95|113.4|111.54|114.49|115.57|112.89|115.49|117.32|115.77|112.54|113.28||114.3|112.74|114.2|117.9|119.2|119.07|118.66|122.07|116.18|116.38|117.68|116.99|115.79|116.95|117.65|116.64|113.85|111.82|111.42|114.56|113.8|111.36|112.26|112.76|107.83|105.43|105.96|106.15|106.86|108.79|110.89|110.58|109.4|115.39|115.05|116.35|113.84|115.62|114.2|118.43||120.62|118.01|115.99|115.69|116.45|116.06|113.99|111.41|110.18|110.9|109.72|114.28|112.16|110.85|112.68|113.8|111.44|110.45|111.03|111.21|108.38|106.43|106.86|106.2|105.74|104.68|103.62|103.04||101.45|104.48|103.82|102|105.68|103.1|103.26|103.01|102.57|104.35|105.97|106.73|104.56|105.55|106.06|105.12|105.13|102.36|103.6|109.24|106.07|104.23|103.75|104.12||104.91|105.82|105.21|103.31|103.73|101.48|100.31|100.47|101.55||103.22|103.49|103.93|103.18||102.43|102.43|102.08|102.94|102|102.49|104.88|97.96|95.99|96.05|96.31|94.46|92.46|90.92|91.02|91.02|88.42|88.01|87.59|87.91|88.1||87.94|87.29|88.26|88.3|86.97|87.04|87.85|82.04|82.37|80.91|81.69|82.03|81.86|83.37|80.17|77.23|73.59|72.23|71.92|72.34|71.02|71.65|70.57|69.65|70.13|71.8|73.46|72.88|72.89|71.91|75.59|73.93|73.12|72.2|71.87|72.36|70.73|73.22|74.05|74.77|73.2|73.27|73.93|73.94|73.9|76.45|77.14|76.62|76.27|78.58|76.96|78.37|81.7|80.72|80.98|79.21|77.89||82.63|82.06|81.1|79.91|77.77|77.17|78.37|79.66|78.83|77.96|79.3|78.79|82.56|84.24|84.04|82.77|82.96|85.07|86.01|85.63|84.35|81.45|83.56|84.62|84.39|84.82
00410|32533|/equities/pvh|SnP500/R1000VALUE||107.42|108.88|106.62|106.41|106.61|103.76||104.67|103.17|105.14|105.87|106.93|109.43|112.51|114.14|114.43|111.93||113.32|114.39|113.26|113.22|115.86|117.8|120.58|119.94|121.31|123.75|119.25|122.48|120.01|115|115.19|114.79||115.34|112.16|111.27|114.13|114.09|114.08|116.38|116.58|116.27|113.55|114.01|115.4|113.95|113.58|114.56|113.22|110.56|109.7|108.8|112.9|111.03|110.79|112.87|112.64|109.57|106.78|106.31|105.75|107.6|106.33|105.59|108.38|109.75|110.52|109.33|108.66|106.39|105.49|108.68|139.73||140.61|139.4|136.99|134.77|134.35|137.95|137.4|132.45|128.81|130.92|131.28|132|132.37|130.56|134.33|135.5|135.42|138.01|137.64|137.84|136.67|136.94|137.13|136.02|135.95|134.67|131.2|129.16||131.66|128.08|128.52|127.3|129.61|127.76|127.06|119.79|120.72|120.82|121.38|123.24|120.26|123.95|126.03|123.36|119.38|117.56|119.14|119.66|120.78|117.9|116.69|118.98||119.96|123.07|122.64|120.9|120.76|117|117.25|117.63|121.83||122.12|123.28|123.09|121.75||120.98|121.72|119.8|122.28|118.68|118.5|116.94|112.93|111.27|110.49|108.26|106.36|104.36|103.92|104.27|99.56|97.78|91.5|90.07|88.85|87.09||86.24|85.76|86.5|84.85|82.86|83.18|81.35|76.21|76.48|75.94|77.36|76.73|75.73|77.2|74.64|72.97|74.35|74.17|72.31|75|74.98|76.2|73.57|72.86|73.92|74.86|76.68|72.9|70.19|71.45|74.2|73.49|74.5|73.74|71.63|72.64|71.49|75.22|76.51|75.17|73.52|73.7|76.17|75.36|75.74|77.33|77.89|77.22|79.37|79.79|78.86|79.38|78.66|79.74|79.67|79.89|80.5||83.5|83.6|82.37|80.82|78.38|78.06|79.25|80.51|80.19|80.59|82.27|81.21|81.66|82.3|83.29|83.98|85.77|84.84|84.6|87.11|86.63|87.16|86.46|88.38|89.64|88.22
00411|945074|/equities/qorvo-inc|SnP500/R1000VALUE||122.8|122.51|124.95|119.69|120.82|118.75||117.13|118.9|117.81|116.04|112.39|113.84|115.43|113.53|113.52|112.91||114.71|114.2|112.38|113.36|108.72|104.07|102.36|99.49|99.98|99.64|97.7|97.89|98.39|97.09|96.28|98.18||98.29|96.86|99.55|97.99|98.68|98.43|99.51|99.91|99.05|98.35|97.69|97.02|96.02|96.75|96.21|95.95|95.67|111.89|116.84|118.83|116.75|114.7|112.15|107.98|107.12|104.88|107.84|109.95|111.15|110.07|111.36|115.81|113.38|116.49|114.46|115.09|113|114.9|113.8|114.15||114.83|114.6|112.64|113.75|114.38|115.38|113.52|110.8|111.28|111.85|113.58|116.13|120.17|117.49|116.07|118.79|115.89|113.29|120.22|119.62|114.55|112.05|114.01|113.52|112.8|113.45|111.89|111.86||112.17|113.88|113.59|111.71|113.73|112.32|112.62|110.85|108.61|107.33|103.59|105.75|99.74|100.26|103.7|103.68|106.44|105.96|107.77|106.7|105.56|103.78|99.89|101.41||102.3|103.71|104.49|104|105.39|103.12|102.99|105.69|108.91||112.61|114.18|114.61|114.38||112.6|111.21|108.55|111.49|111.91|112.26|112.55|108.32|106.27|106.04|103.97|100.32|97.51|97.11|97.67|97.42|96.5|95.89|93.51|93.34|93.39||93.35|93.13|95.14|94.08|93.86|95.2|94.62|90.37|91.66|87.43|87.94|88.12|88.14|88.33|85.48|87.82|87.42|86.07|86.47|86.28|86.2|88.84|88.39|90|90.98|91.7|92.76|92.22|90.92|92.99|93.42|93.26|94.9|94.83|93.92|94.1|93.73|95.12|95.47|95.47|94.56|94.81|96.5|94.13|94.55|95.21|95.65|96.87|95.93|96.1|94.34|94.51|97.21|99.34|98.72|106.24|107.17||108.45|107.39|106.46|105.75|103.78|101.53|99.73|102.22|100.16|100.62|98.96|98.25|97.22|99.52|103.19|101.88|104.36|105.1|106.2|106.72|106.88|105.84|106.11|110.21|110.02|109.49
00412|19695|/equities/quanta-services|SnP500/R1000VALUE||268.81|264.14|257.87|254.79|254.66|252.53||254.6|247.78|247.61|254.09|267.06|266.57|272.97|274.23|274|273.97||281.2|276.58|273.29|276.7|276.79|271.56|271.57|269.32|267.28|275.93|270.02|271.97|275.94|279.76|277.97|279.76||283.43|276.55|271.1|272.05|267.66|264.4|263.82|270.79|263.36|265.43|271.48|270.17|264.98|266.88|269.5|256.33|255|256.01|258.56|262.34|261.66|255.19|253.18|251.95|245.56|243.26|245.68|245.96|248.69|248.89|254.69|258|254.3|256.4|262.26|263.2|258.29|262.29|256.1|259.26||259.8|259.75|259.18|255.54|255.92|256.3|249.51|246.39|243.81|242.75|242.36|241.83|241.77|239.14|242.06|244.32|241.8|239.71|243.34|240.89|241.51|238.63|239.57|235.64|234.39|232.93|211.22|209.2||211.44|214.06|212.64|206.84|211.6|210.11|207.77|208.9|206.11|202.19|204.5|200.26|194.05|197.25|197.06|196.3|197.99|193.28|195.56|203.46|202.43|201.91|200.16|201.37||202.46|202.47|203.64|204.1|205.57|199.08|200.07|201.74|209.27||215.8|216.47|215.95|214.66||214.04|212.45|212.9|217.71|215|215.02|215.8|210.28|205.27|201.76|199.25|194.38|191.85|189.43|189.64|190.55|188.31|185.61|181.34|185.71|182.58||183.81|183.36|184.13|183.11|183.3|183.72|182.85|176.24|174.07|169.57|169.76|165.08|168.46|169.18|175.08|159.62|167.12|164.76|164.87|167.25|168.23|167.25|165.47|164.7|168.74|172.04|179.4|176.38|173.53|177.91|179.32|177.63|173.89|172.71|168.23|171.75|169.37|176.64|187.07|188.92|190.12|184.85|187.58|188.45|186.47|195.25|196.13|197.7|199.24|202.79|200.33|204.49|205.04|206.5|208.7|209.09|208.81||212.36|209.87|209.64|208.6|207.68|205.27|201.56|208.25|206.63|203.57|203.07|200.41|200.77|203.2|203.54|200.17|200.43|203.44|202.7|202.12|200.28|203.34|202.32|201.89|201.62|200.48
00413|8198|/equities/quest-diag|SnP500/R1000VALUE||144.11|143.5|140.45|138.36|138.92|140.45||140.9|136.64|137.09|136.88|137.34|138.6|138.3|140.23|138.96|138.2||137.3|137.02|137.85|138.53|138.83|140.76|141.47|142.34|142.64|142.69|141.57|141.11|141.97|139.33|138.19|138.92||141.28|140.04|141.86|143.34|144.17|144.34|142.43|140.78|139.16|140.78|138.42|138.16|136.14|136.94|135.64|137.38|136.34|137.55|138.18|139.5|134.26|135.42|137.55|136.7|130.09|128.44|125.91|126.98|127.42|128.64|128.53|130.02|131.62|132.75|130.04|130.63|131.5|132.39|132.29|134.77||133.11|131.06|128.87|129.28|129.3|128.83|127.72|129.06|128.14|128.28|127.12|129.41|129.74|129.43|127.24|127.39|126.92|124.51|125.31|124.68|124.89|125.66|126.43|126.2|127.08|125.34|126.73|123.8||124|125.73|127.72|127.86|130.01|126.74|126.54|127.42|126.26|123.78|125|127.17|128.43|128.83|129.34|130.44|130.15|127.76|129.78|130.71|132.57|134.23|133.72|133.85||135.3|135.77|137.1|142.11|141.6|141.98|140.56|139.68|140.82||137.88|137.66|137.58|136.76||136.74|136.04|134.77|136.45|135.82|135.03|137.26|141.12|139.41|136.94|135.91|135.22|134.92|134.89|137.49|136.17|137.23|135.27|135.72|135.31|135.54||135.75|134.32|134.85|134.89|134.93|135.45|133.78|132.35|132.82|131.64|133.47|132.88|133.89|133.91|131.33|132.53|130.1|129.41|127.68|131.26|125.47|123.58|121.45|123.73|122.83|122.79|123.29|122.81|122.5|120.62|122.73|123.77|124.83|124.27|122.99|122.58|121.03|120.91|121.86|123.35|123.4|124.58|124.3|123.48|123.52|125.01|125.57|125.79|126.22|127.35|128.13|127.23|126.71|127.02|127.11|127.14|127.24||130.52|131.5|134.68|132.4|132.44|132.39|133.22|133.42|132.38|132.89|133.5|132.24|132.36|133.53|135.16|135.01|134.12|135.34|134.92|136.61|135.65|136.69|134.76|134.6|135.21|134.49
00414|8022|/equities/polo-ralph-laur|SnP500/R1000VALUE||181.58|183.94|178.98|179.49|177.07|168.67||167.72|168.74|172.07|175.06|175.87|179.84|182.24|183.96|182.61|184.58||181.89|182.93|179.68|186.3|186.29|186.31|188.32|181.77|181.98|184.41|181.14|185.28|186.88|185.44|183.42|181.31||173.45|169.57|164.2|168|166.94|167.88|166.09|166.98|166.31|165.61|167.15|168.04|165.16|166.72|166.66|166.64|164.92|163.62|163.64|167.03|166.48|166.93|168.21|168.08|161.97|158.46|157.33|159.25|160.89|160.16|160.29|165.02|166.47|169.68|170.66|171.95|171.14|173.14|176.19|184.62||187.76|186.5|182.89|182.88|187.6|190.42|190.32|184.31|182.99|181.6|182.26|182.81|180.45|178.39|176.03|179.71|179.22|180.32|178.18|184.99|185.92|183.7|182.6|186.99|188.44|187.13|184.08|183.35||180.85|181.16|177.7|175.35|177.8|175.01|171.85|147.14|147.34|147.43|147.77|146.36|143.67|146.46|145.45|144.1|141.85|139.03|139.54|140.09|138.09|138|136.84|137.62||138.02|142.53|143.76|143.11|145.3|142.92|142.64|142.59|146.03||144.2|145.7|145.63|145.95||145.47|147.92|145.55|146.41|143.59|141.05|141.85|138.39|135.34|134.25|131.76|131.17|129.48|129.1|129.17|133.63|129.38|129.45|126.63|125.75|124.54||122.67|121.8|122.57|121.75|120.7|123.92|120.44|115.36|115.62|116.59|116.47|112.86|113.22|115.17|112.52|111.45|112.53|112.06|109.82|113.27|114.15|116.68|116.06|115.79|117.05|116.31|116.07|111.83|109.57|109.81|111.82|112.23|114.22|113.66|112.19|113.7|112.33|115.94|116.09|115.39|115.26|113.43|113.18|112.14|112.24|115.07|114.23|114.72|113.86|115.04|114.21|117.41|116.49|116.95|116.29|117.67|117.34||118.33|116.63|116.19|115.87|113.79|111.85|112.49|113.7|113.1|115.05|115.43|116.72|117.75|119.63|121.07|121.46|122.3|128.49|130.15|131.62|131.74|132.21|131.48|131.8|131.33|127.68
00415|8229|/equities/range-resources-corp|SnP500/R2000VALUE||34.82|34.09|33.49|33.41|33.96|33.65||34.43|34.15|33.42|33.53|33.52|33.55|34.46|34.82|33.47|34.06||34.24|34.29|35.25|36.34|37.04|37.72|37.45|36.3|36.38|36.58|35.68|36.82|36.91|36.64|36.13|36.88||35.78|35.94|37.22|37.56|38.85|37.78|36.91|36.77|36.53|35.49|35.53|36.91|36.97|37.42|37.15|35.71|34.99|34.55|35.91|37.37|37.31|37.65|37.77|36.58|36.11|35.27|34.78|34.72|34.95|35.05|36.01|36.03|36.33|36.2|35.85|35.03|35.14|35.14|35|34.81||34.43|34.35|33.1|33.44|33.21|33.05|32.88|32.71|32.14|32.04|32.15|32.45|32.55|32.68|33.11|32.86|32.77|32.83|32.34|32.14|31.62|31.39|31.34|31.41|31.16|31.78|32.88|30.52||30.75|30.13|28.85|28.47|28.73|27.99|28.46|27.9|28.08|28.17|28.8|29|29.04|30.08|29.58|29.89|29.78|29.78|29.4|29.39|29.7|29.35|29.5|29.7||30.86|30.04|30.52|30.8|30.84|30.84|30.29|30.99|30.8||30.44|30.83|30.95|30.87||30.64|30.5|29.65|30.48|30.37|29.92|30.4|29.67|29.08|29.8|29.7|29.41|29.58|31.33|31.73|32.73|32.5|32.11|32.44|33.16|33.46||33.44|32.97|33.47|33.72|33.47|34.49|33.88|33.3|32.92|33.11|33.09|34.02|35.33|37.23|37.35|36.69|35.84|34.6|34.71|34.98|34.23|34.48|34.68|34.4|34.74|35.09|35.43|35.06|34.99|34.85|34.4|34.15|34.55|33.03|31.33|30.17|31.02|30.44|32.41|32.79|32.13|30.87|30.79|30.11|29.98|30.4|31.4|31.47|32.03|33.26|32.81|33|31.92|32.49|32.15|32.18|32.29||33.36|32.38|31.87|31.79|31.58|31.21|31.15|30.89|31.72|32.35|32.12|32.32|31.66|31.93|32.29|32.45|32.54|33.54|33.42|33.36|32.77|32.5|31.24|31.48|31.43|31.27
00416|20380|/equities/raymond-james-financial-inc|SnP500/R1000GROWTH/R1000VALUE||121.06|120.7|119.79|118.67|117.47|119.51||120.73|122.08|123.2|123.61|121.59|121.52|121.69|122.38|120.69|119.06||118.96|117.96|115.67|117.23|118.81|117.27|119.55|120.03|120.23|120.81|118.97|120.93|122.75|121.89|121.71|123.53||125.86|123.39|123.6|124.79|125.13|126.42|125.6|127.3|126.96|125.7|125.7|125.16|125.4|125.27|125.58|124.42|123.97|122.55|122|123.19|121.86|121.95|127.54|127.14|125.48|123.6|121.96|121.94|121.87|122.52|122.55|124.5|127.13|128.07|129.99|128.29|127.41|129.61|128.71|128.52||128.42|127.4|125.4|126.46|125.59|126.1|122.7|122.19|120.96|120.76|120|120|118.94|118.82|120.2|120.93|121.18|121.49|120.87|120.07|120.32|120.43|119.71|118.65|118.58|118.46|116.83|116.45||118.49|118.44|116.69|114.91|117.03|114.88|112.1|111.04|111.35|112.42|112.43|110.49|110.18|113.49|112.27|113.22|113.85|112.53|113.42|113.52|111.52|109.74|109.2|109.31||109.13|110.53|110.94|110.73|112.46|112.04|110.17|109.46|112.3||111.5|112.73|113.17|112.61||111.71|111.01|112.1|113.67|111.4|110.02|110.88|107.75|109.62|108.04|107.05|105.37|105.08|105.18|106.91|107.92|105.15|103.75|102.73|105.3|105.47||104.9|104.27|103.9|104.32|103.21|104.01|103.22|100.56|100.5|99.1|99.38|99.86|100.29|101.26|99.41|96.01|95.44|95.49|94.53|96.4|91.83|94.67|94.21|95.56|96.85|98.81|103.59|101.47|98.99|98.67|100.15|100.33|99.49|99.27|98.28|97.39|96.19|98.09|100.43|100.84|99.55|99.75|101.87|101.21|102.4|106.51|106.46|107.16|107.67|108.66|106.2|107.89|106.83|106.33|103.96|105.14|106.28||106.41|104.59|104.99|104.34|103.23|102.27|101.96|102.72|102.43|104.84|105.1|104.39|104.36|105.06|107.12|107.46|106.54|106.4|108.31|108.94|107.84|109.65|108.56|109.49|110.07|109.18
00417|8235|/equities/united-tech|SnP500/R1000VALUE||101.28|101.72|100.68|101.11|100.1|100.37||100.74|100.41|99.55|100.39|100.62|101.26|101.57|101.96|105.61|105.07||104.77|104.47|104.23|105.03|106.77|106.92|107.09|108.11|108.18|108.44|107.9|107.37|107.81|105.72|104.57|105.52||106.27|105.41|106.31|105.43|105.02|104.18|104.24|105.35|105.7|105.8|106.32|105.74|103.94|103.23|101.91|101.4|101.89|101.22|101.52|102.44|101.41|101.71|101.02|101.38|101.56|101.56|100.71|100.75|100.84|100.02|100.1|100.78|101.36|101.6|101.88|101.69|99.31|97.55|98.55|97.76||97.53|97.45|96.06|95.63|95.54|94.26|94.85|94.86|93.46|92.93|91.76|90.56|89.95|91.4|90.88|90.55|90.26|90.06|89.91|89.8|89.67|89.92|90.42|90.02|90.01|89.53|90.21|90.98||91.01|91.79|91.39|90.59|91.14|90.51|91.04|91.93|92.28|92.24|91.98|92.17|91.12|90.6|90.08|90.41|90.94|89.49|89.55|85.02|85.53|85.47|85.05|85.5||86.33|85.32|86.08|85.8|85.84|85.38|85.41|85.61|85.22||84.14|84.17|84.17|84.05||83.23|82.01|81.64|82.62|80.69|80.28|81.86|83.22|81.04|81.89|81.32|81.5|82.71|82.69|83.13|82.32|81.48|80.95|80.19|79.47|79.98||79.82|78.15|79.17|79.68|80.23|80.63|80.69|82.03|82.22|82.43|83.2|82.67|82.4|82.72|82.78|82.15|81.39|78.57|79.16|79.15|78.41|78.38|73.13|72.55|73.89|74.24|73.89|73.98|73.25|73.3|73.31|73.35|72.99|69.77|69.38|70.12|70.58|71.34|71.97|72|72.88|72.26|72.05|71.58|72.64|74.43|75.08|75.18|75.8|75.5|75.56|75.56|76.9|83.48|84.33|83.51|85.05||86.28|86.04|86.43|85.35|85.74|84.69|85.15|86.04|85.33|85.52|85.8|85.15|85.14|85.66|86.44|86.84|86.22|87.77|86.21|85.47|84.55|84.67|85.46|87.97|87.93|87.34
00418|39285|/equities/realty-income|SnP500/R1000VALUE||55.75|55|53.58|52.76|53.16|53.09||52.45|52.43|52.36|52.82|52.43|52.68|52.92|53.64|53.15|53.01||53.1|53.07|53.37|53.22|52.69|52.24|52.71|53.32|54.26|54.03|54.43|53.31|53.06|51.75|51.17|51.57||52.18|52.31|53.72|55.08|54.98|55.13|55.19|55.11|54.87|54.96|55.01|54.63|54.79|55.02|55.51|55.26|54.91|53.92|53.54|54.31|53.71|53.8|53.67|53.39|53.33|53.04|52.03|51.28|50.8|51.65|52.02|52.24|52.14|54.38|53.64|53.01|52.62|52.77|52.87|53.46||54.1|53.77|52.6|52.17|52.08|52.49|52.44|52.1|52.21|52.19|51.66|52.28|52.88|53.09|52.91|52.24|52.16|52.25|52.71|52.24|52.11|52.02|52.31|52.49|52.94|52.82|52.69|52.47||52.33|52.02|51.39|51.52|52.67|52.76|53.16|53.36|53.75|52.65|54.19|55.25|54.39|55.18|54.92|54.97|55.42|54.99|55.99|55.58|56.52|56.12|57.21|58.34||58.9|59.27|59.11|59.29|59.48|57.92|57.69|57.73|58.57||57.42|58.58|58|57.7||56.89|56.96|56.7|57.12|56.51|57.29|57.82|56.62|54.48|54.39|53.86|54.69|54.71|54.92|55.53|54.6|53.96|53.67|53.81|54.13|53.91||53.31|53.55|53.22|52.91|53.09|52.47|52.14|49.9|50.06|50.17|51.2|50.7|50.46|50.85|50.03|47.99|47.38|46.22|49|49.79|49.28|49.6|49.01|49.35|49.42|49.91|50.97|50.74|50.59|50.28|50.95|50.2|50.55|50.11|50.06|49.57|48.89|48.99|49.94|49.62|49.66|50.26|51.19|51.56|52.06|53.8|54|53.73|54.1|55.12|55.06|55.15|55.17|55.32|55.08|54.99|55.25||56.2|56.04|56.56|56.47|56.47|56|56.36|57.11|56.32|56.23|56.9|56.88|56.87|57.43|57.94|58.62|58.79|59.51|59|60.11|59.22|58.84|60.37|60.78|60.97|61.47
00419|20718|/equities/regency-centers-corp|SnP500/R1000VALUE||64.05|63.22|62.3|62.08|61.74|61.95||61.64|62|61.86|62.2|62.01|61.41|61.31|62.26|62.14|61.67||61.16|61.43|61.77|61.62|60.61|60.6|60.76|61.24|61.48|61.26|61.56|61.94|61.4|60.09|58.69|58.91||59.29|59.27|60.32|60.17|59.95|60.89|60.12|60.55|59.75|59.8|59.57|59.32|58.67|59.44|58.93|59|60.02|59.11|59.22|59.01|58.28|59.06|59.61|60.08|59.21|58.37|57.76|57.29|56.98|57.92|58.49|58.19|58.35|60.2|59.19|58.8|59.1|59.74|59.67|59.65||60.56|60.17|58.91|59.1|59.34|60.73|60.26|59.24|59.38|59.08|59.26|60.62|60.71|61.95|61.87|61.43|61.38|61.94|62.9|61.75|61.95|60.97|60.53|60.23|60.73|61.07|61.22|60.62||60.81|61.24|60.19|60.42|60.7|61.32|62.14|61.94|62.21|61.23|62.6|63.65|62.67|63.18|63.5|63.6|63.97|62.21|63.03|62.97|62.73|62.3|62.47|63.33||64.07|64.18|64.46|64.53|65|65|65.58|65.76|67.73||67|67.65|67.07|67.21||66.61|66.56|65.54|66.38|66.74|66.91|67.85|66.67|64.25|64.33|63.96|63.47|63.77|64.55|65.13|63.96|62.78|61.47|61.85|61.76|61.32||61.21|60.95|61.76|61.8|61.31|62.22|62.57|59.76|60.45|59.41|60.66|60.13|61.23|62.74|62.15|60.65|60.26|58.21|57.68|58.88|57.82|59.17|58.14|59.15|59.19|59.7|60.75|59.6|58.93|59.06|59.97|58.93|58.65|57.99|58.07|57.42|56.99|58.07|59.44|60.11|59.13|59.26|60.68|60.77|61.28|62.47|62.38|62.45|63.71|64.14|63.02|64.31|63.88|64.07|63.87|63.6|62.48||62.39|62.2|62.23|62.23|61.72|61.19|61.38|61.21|60.21|60.41|61.31|61.03|62.15|63.05|64.21|64.87|64.98|65.7|65.48|66.64|66.25|65.98|65.69|65.74|65.53|64.88
00420|7945|/equities/regions-fin|SnP500/R1000VALUE||20.47|20.71|20.19|20.11|19.79|19.51||19.89|20.09|19.9|20.04|19.2|18.88|19.02|19.31|18.93|18.91||18.98|18.9|18.65|18.75|18.69|18.19|18.19|18.6|18.64|18.73|18.66|18.92|19.35|19|18.64|19.07||19.12|18.92|19.48|19.89|19.88|20.18|20.1|20.26|20.1|19.93|19.83|19.78|19.74|19.65|19.83|19.8|19.64|19.57|19.27|19.67|19.62|19.61|19.77|19.35|19.18|18.9|19|18.86|18.81|19.22|19.19|19.41|19.68|20.69|20.4|20.15|20.06|20.23|20.36|20.56||21.04|20.68|19.91|19.95|19.86|20.15|19.77|19.32|19.18|19.05|18.89|19.4|19.35|19.57|19.69|19.55|19.32|19.49|19.02|18.59|18.63|18.57|18.58|18.23|18.28|18.23|18.33|18.42||18.48|18.55|18.29|17.89|18.46|18|17.89|17.84|17.86|17.96|18.3|18.22|18.67|19.48|19.4|19.15|19.13|19.25|18.97|19.07|18.62|17.95|17.94|17.95||18.28|18.57|18.92|19.12|19.51|19.39|18.97|18.8|19.5||19.38|19.55|19.54|19.57||19.27|19.14|18.97|19.36|19.13|19.53|19.6|18.1|17.26|17.47|17.44|17.25|17.1|17|17.64|17.57|16.68|16.47|16|15.97|16.05||16.04|15.96|16.3|16.41|16.08|16.2|15.92|14.99|15.12|15.02|15.25|15.36|15.48|15.74|15.43|14.54|14.53|14.22|14.01|14.43|14.06|14.17|14.19|14.44|16.48|16.54|16.79|16.54|16.03|16.29|16.49|16.57|16.41|16.52|16.56|16.42|16.38|16.52|17.2|17.04|16.94|16.87|17.3|17.06|17.42|17.81|17.94|17.8|17.96|17.98|17.86|18.19|17.97|17.92|17.79|18.11|18.42||18.56|18.34|18.58|18.87|18.77|18.54|18.77|18.8|18.42|19.39|19.54|19.6|19.49|19.74|20.29|20.62|20.69|20.61|20.9|20.98|20.61|20.5|20.26|20.35|20.37|20.25
00421|13862|/equities/republic-services-inc|SnP500/R1000VALUE||200.25|198.7|196.88|195.32|195.29|194.89||193.54|193.16|192.88|194.34|194.82|194.09|194.5|194.66|191.85|191.83||191.85|191.69|188.64|187.43|187.27|186.65|187.72|186.95|187.07|188.07|187.36|185.32|185.19|182.07|181.59|183.5||186.81|186.33|186.77|186.48|185.98|188.16|187.7|186.97|187.34|188.23|189.24|188.13|187.33|188.56|186.71|185.51|186.44|186|191.7|193.41|191.92|193.56|191.99|190.61|191.76|189.76|188.97|188.95|187.48|187.24|187.82|189.18|189.69|188.8|188.52|188.4|186.78|189.24|188.92|189.83||191.44|191.52|189.69|189.73|190.51|189.12|187.8|188.15|187.58|186.31|186.33|185.89|185.44|184.27|184.19|184|183.8|183.76|184.94|183.64|183.6|185.95|184.52|184.87|184.98|183.33|181.36|180.01||180.43|179.86|178.74|175.61|172|173.49|174.64|174.56|173.68|173.25|173.66|173.83|171.12|172.88|171.47|171.29|170.28|169.34|169.82|168.83|168.68|167.75|166.2|165.64||166.14|163.93|164.3|163.81|164.35|163.52|164.16|163.72|164.94||164.91|164.31|163.76|163.07||162.69|161.65|162.2|162.8|163.57|162.08|162.69|167.11|165.17|162.44|161.79|161.59|161.85|161.46|162.56|163.92|161.84|159.93|159.84|160.25|160.4||160.01|160.04|159.5|158.72|158.88|157.02|159.06|158.4|157.79|156.35|155.61|154.91|154.65|153.45|151.71|148.74|148.49|147.25|146|146.02|147.58|143.3|144.42|145.14|145.79|147.22|148.09|148.23|147.35|145.99|146.47|146.39|146.62|144.39|143.5|143.17|142.5|141.16|142.51|144.98|144.73|145.68|146.35|146.36|147.35|149.3|149.25|148.96|150.14|150.44|151.02|148.57|147.33|146.22|146.76|144.15|145.07||144.9|144.13|145.9|145.94|145.44|146.05|145.01|146.3|146.4|146.74|146.28|145.79|147.76|146.07|148.02|147.57|147.41|148.49|147.27|148.89|148.53|149.12|152.57|152.09|151.11|151.5
00422|21180|/equities/resmed-inc|SnP500/R1000GROWTH/R1000VALUE||204.83|199.78|192.33|190.33|192.92|194.74||189.4|189.35|186.94|191.42|191.58|186.53|183.84|182.2|205.83|213.27||212.27|210.35|211.73|212.38|210.89|210.18|211.66|210.91|211.56|213.24|211.18|207.39|206.33|209.34|205.96|207.17||213.26|211.58|218.27|218.28|218.74|218.57|219.97|220.63|215.85|217.9|213.82|216.84|212.9|216.16|217|217.03|218.15|215.01|213.99|217.19|218.06|183.42|183.78|184.22|180.35|178.85|177.61|173.83|184.86|185.09|185.86|189.51|193.8|194.27|187.76|188.76|185|186.04|184.36|189.32||198.03|196.33|194.18|193.31|192|193.73|192.38|193.02|190.96|190.05|191.75|192.47|193.78|189.75|188.44|192.6|184.28|177.63|180.72|174.61|173.72|173.96|180.99|183.29|184.04|183.1|180.29|180.66||180.46|182.61|180.55|179.17|182.52|184.63|183.75|186.59|190.72|190.11|191.86|193.66|190.2|191.38|191.23|190.15|186.35|171.78|174.97|176.82|172.54|172.76|170.71|170.21||173.9|177.89|177.29|177.83|172.77|166.82|167.58|165.79|171.78||172.02|173|172.98|173.39||171.4|174.81|173.97|173.58|169.91|169.05|172.64|172.1|167.73|163.54|162.87|163.49|164|160.95|161.53|159.64|157.73|158.85|155.68|152.57|153.88||152.61|152.52|151.21|148.94|148.9|152.15|147.31|142.92|143.6|143.42|148.78|150.26|153.88|152.81|150.1|147.18|141.22|137.45|134.65|138.73|140.5|142.27|146.63|144.2|142.29|142.43|141.84|141.24|140.25|136.3|144.23|150.41|146.54|146.59|145.52|148.01|144.59|145.75|147.87|150.05|148.65|143.2|138.29|136.61|136.29|141.12|143.69|146.05|145.39|147.64|146.34|148.97|151.51|147.95|150.5|153.33|153.89||159.19|159.59|164.18|163.93|161.88|160.98|159.74|162|162.58|165.89|165.67|164.8|173.71|183.35|180.85|179.47|177.13|176.92|179.27|186.67|179.25|219.95|222.15|225.35|222.35|223.17
00423|8207|/equities/robert-half-intl|SnP500/R1000GROWTH/R1000VALUE||63.62|62.75|61.31|60.88|64.29|63.26||63.66|64.02|63.65|63.98|63.48|63.13|64.43|65.28|65.05|63.69||63.82|63.98|64.83|64.25|63.68|63.63|63.16|62.25|62.9|63.22|63.74|63.77|64.23|64.05|64.55|65.53||66.55|66.84|67.41|68.75|70.4|70.87|71.48|71.16|71.12|71.19|70.76|70.15|70.12|69.98|70.01|70.16|69.58|69.25|69.14|70.02|69.35|70.6|71.5|71.53|71.5|70.23|69.56|69.31|70.7|70.56|72.07|73.16|72.97|75.89|75.59|75.3|75.41|75.94|77.03|78.18||79.28|78.18|77.43|78.35|79.53|81.08|80.19|78.58|78.45|78.85|78.76|80.46|80.38|80.02|81.34|80.26|79.64|78.49|81.74|80.76|80.4|80.17|80.94|80.52|80.11|79.46|80|80.03||80.84|82.25|80.6|79.69|81.96|81.14|80.55|79.48|80.1|79.74|80.86|79.97|79.54|81.41|81.22|81.85|81.13|81.09|81.27|82.06|80.6|80.41|79.92|80.49||80.69|80.78|80.8|82.04|83.25|82.9|83.1|83.94|86.11||87.92|88.16|88.01|87.65||87.27|86.82|86.14|87.37|87.2|87.01|86.62|84.12|83.72|83.88|83.09|83.09|82.53|82.37|84.8|83.37|81.98|80.5|80.37|81.44|81.26||81.53|81.61|82.42|80.85|79.78|80.08|80.48|76.59|76.99|76.12|75.65|74.6|76.56|76.35|75.83|73.98|74.77|74.05|72.99|73.3|73.56|72.13|72.46|73.66|74.47|75.55|76.97|76.37|75.7|77.1|77|76.65|76.4|74.7|73.77|73.59|73.82|72.03|73.28|73.2|73.14|71.59|73.85|72.92|73.55|74.33|74.9|74.15|75.1|74.65|72.63|72.34|72.35|73.2|73.27|72.26|73.65||74.98|73.96|75.59|75.4|74.67|74.96|74.22|75.27|75.22|75.07|74.65|73.96|74.1|74.86|76.02|76.19|76.26|76.28|75.82|75.54|75.11|75.72|74.3|73.92|74.15|74.56
00424|8356|/equities/rockwell-automat|SnP500/R1000GROWTH/R1000VALUE||283.35|274.23|265.08|261.24|265.11|264.07||266.34|264.9|265.52|275.28|267.66|266.99|265.87|265.87|258.52|260.52||260.31|258.51|254.39|260.72|262.16|255.09|255.23|255.91|255.26|259.54|254.99|257.96|257.53|257.18|255.28|258.7||264.18|262.04|270.81|270.36|271.22|269.76|271.11|275.23|270.84|268.92|273.59|270.5|273.59|272.04|277.39|274.05|270.04|269.75|270.96|279.97|280.12|276.95|275.56|276.33|273.47|269.96|273.5|278.65|281.39|285.9|284.82|288.52|282.06|286.83|282.05|279.24|276.33|279.88|280.23|283.37||291.33|291.21|284.45|282.46|286.38|290.09|281.78|278.19|278.17|280.88|280|284.38|283.88|284.79|294.59|294.14|291.18|287.68|288.17|289.05|285.08|286.41|280.97|277.81|280.51|278.62|274.63|272.62||279.72|281.38|279.93|278.38|280.69|283.5|278.71|269.02|259.98|266.32|268.01|263.01|253.28|307.22|304.62|303|304.24|300.35|304.27|305.64|303.45|300.15|295.38|298.38||304.59|305.1|302.07|302.97|306.06|305.05|304.67|303.86|306.38||310.48|310.62|311.22|311.04||307.78|306.75|303.56|310.48|305.3|304.37|306.85|290.97|283.69|279.79|278.53|277.89|278.11|275|279.5|281.47|275.44|270.56|269.25|271.06|273||272.8|269.39|271.12|275.26|272.78|270.17|267.55|261.36|258.43|257.11|257.12|257.02|258.5|263.7|258.6|266.98|262.81|263.46|262|262.6|263.32|265.86|266.85|266.06|271.52|275.57|290.55|291.78|288.32|300.03|299.92|291.7|290.47|290.31|286.16|288.8|284.32|283.95|285.87|286.41|284.8|279.05|284.42|281.36|278.94|285.17|287.76|288.73|285.2|287.08|285.47|289.08|293.89|296.86|304.44|310.48|307.2||314.05|312.08|309.57|317.25|309.05|303.31|298.47|297.54|292.64|292.83|291.54|291.49|295.15|297.66|299.16|296.18|299.26|303.8|305.55|310.46|298.82|302.05|304.28|310.91|336.29|333.3
00425|13863|/equities/roper-industries|SnP500/R1000VALUE||558.38|555.93|553.06|550.47|556.8|562.56||560.45|563.11|562.63|563.66|562.06|557.54|562.99|562.55|561.49|559.22||560.1|553.59|549.45|547.17|558.19|555.72|556.5|554.03|550.36|546.92|543.4|536.16|532.76|526.58|530.94|533.02||544.66|544.62|547.45|541.4|546.37|541.89|538.8|531.44|520.83|521.76|523.5|523.33|521.05|520.26|515.54|517.21|510.82|514.76|511.46|513.58|526.78|540.41|538.01|539.62|539.11|534.38|527.27|526.47|526.98|528.26|535.83|539.64|535.99|543.48|543.23|543.01|537.28|544.68|545.94|553.62||560.84|559.18|554.43|550.94|556.38|556.28|554.06|551.87|546.16|547.35|547.08|549.52|555.2|553.88|545.95|546.32|540.21|537.01|547.22|547.96|544.73|543.45|547.1|547.91|556.87|555.31|549.02|544.11||545.57|547.98|541.71|535.42|542.31|550.26|545.34|548.69|545.3|545.89|549.62|545.81|537|561.57|555.93|549.68|551.7|547.77|552.81|549.91|548.49|541.94|537.19|537.27||534.19|532.4|530.3|531.52|528.78|523.07|524.17|531|534.49||545.17|546.15|543.75|543.55||542.85|540.3|534.94|541.56|542.97|541.55|538.83|550.77|543.46|540.21|536.6|534.8|535.37|535.54|536.75|540.58|538.25|525.83|525.87|525|525.59||528.48|527.15|524.72|524.72|525.1|520.88|524.7|517|517.15|509.74|511.06|507.06|503.2|502.54|494.05|487.15|488.57|484.8|475.57|480.38|481.21|482.55|477.82|482.12|487.53|492.9|499.93|501.91|497.84|502.3|502.03|497.19|499.56|494.83|489.18|488.15|480.02|483.88|484.28|487.49|486.63|483.46|492.59|494.97|495.63|504.15|502.76|499.16|495.81|499.42|495.48|493.69|497.86|491.51|494.34|495|493.39||499.54|499.06|502.62|498.15|495.64|494.79|488.71|493.07|487.57|485.99|484.34|486.73|495.64|494.81|496.21|489.11|487.98|488.56|491.28|492.7|486.71|490.97|491.16|492.65|493.05|492.4
00426|39254|/equities/royal-caribbean|SnP500/R1000VALUE||166.4|163.18|162.68|163.13|160.83|156.78||155.38|156.61|156.47|159.43|160.21|161.4|160.73|154.52|151.12|150.21||151.48|149.12|148.5|155.28|157.48|153.19|155.4|154.57|154.55|156.33|155.16|150.97|147.68|147.49|147.96|150.13||148.43|146.31|147.37|150.75|147.7|141.92|142.86|140.6|140.79|140.8|141.04|141.74|141.68|141.63|143.25|138.21|137.38|137.52|139.63|143.36|140.59|137.47|136.73|136.67|131.99|129.21|127.64|127.97|126.6|127.17|127.67|133.75|130.9|133.18|138.29|136.02|135.04|138.49|137.45|140.56||139.01|139.72|136.87|136.27|136.02|135.79|135.53|129.41|128.26|128.92|128.71|132.11|129.74|127.8|127.47|124.35|127|126.1|125.3|124.26|123.35|122.09|123.25|119.57|121.91|122.56|114.9|115.14||116.09|117.81|116.63|116.57|117.02|116.97|120.97|119.43|120.57|121.21|123.44|126.96|127.5|126.36|127.39|123.46|127.71|125.49|125.2|126.74|127|125.28|122.42|122.8||121.21|123.42|123.6|123.57|124.12|122.65|119|117.45|120.14||129.49|129.97|129.92|128.98||128.21|127.12|120.81|123.88|121.1|122.52|121.39|120.47|120.3|120.41|120.47|119.49|118.17|114.29|114.21|110.73|107.46|105.91|105.69|106.43|104.45||104.96|104.83|105.81|105.54|103.69|102.1|102.81|97.81|94.91|92.6|95.42|92.96|90.44|92.36|88.32|85.27|84.73|85.86|82.81|82.88|82.22|82.48|81.28|80.04|82.08|82.83|86.5|86.7|86.11|88.87|89.2|89.33|88.23|90.88|88.77|89.36|86.78|91.7|92.14|94.13|91.96|90.46|90.97|91.24|94.32|96.21|98.32|95.92|97.42|99.77|97.35|99|97.66|97.35|97.18|98.86|98.96||97.7|98.94|98.94|100.53|98.32|99.77|99.05|102.41|99.36|99.27|99.2|99.53|101.18|103.51|103.75|102.82|103.57|103.17|106.15|108.06|103.92|104.72|105.2|107.44|109.11|108.57
00427|8119|/equities/mcgraw-hill|SnP500/R1000GROWTH/R1000VALUE||478.32|473.22|466|460.3|455.89|453.27||449.44|450.45|446.32|446|448.91|448.36|448.78|444.97|439.22|438.71||435.85|433.3|434.4|437.19|440.25|428.81|430|428.74|434.66|436.29|431.84|429.26|427.51|421.59|424.96|430.99||438.24|436.28|442.3|439.87|437.74|441.88|438.02|435.7|428.03|428.01|431.57|432.29|429.21|428.56|425.76|425.18|416.96|416.2|415.83|415.31|415.78|415.5|413.28|413.26|416.93|412.56|413.37|412.11|408.56|409.56|417.81|422.92|424.04|435|434.11|431.59|428.42|426.46|426.11|427.09||425.45|422.81|419.49|418.48|419.13|428.55|426.03|423.97|421.75|422.81|423.47|428.03|428.61|426.68|428.23|426.67|426.14|422.31|425.44|429.01|428.38|429.39|427.84|433.41|438.27|435.22|424.33|426.01||423.57|424.49|421.21|422.48|429.53|437.89|436.63|459.72|453.29|451.54|454.05|457.22|448.35|454.56|449.81|446.6|449.34|445.9|446.49|444.46|441.95|439.6|437.73|436.55||437|434.19|433.13|430.17|432.17|427.93|429.67|429.86|436.39||440.52|441.84|440|436.23||434.84|432.69|427.83|436.66|436.41|435.78|437.78|435.26|426.81|423.75|415.38|417.38|418.66|423.15|424.19|422|415.83|414.64|412.98|412.25|415.1||415.1|413.76|411.54|408.12|403.98|402.06|403.91|394.81|393.97|387.68|386.38|384.57|384.65|382.9|375.92|351.4|349.31|345.07|342.48|348.26|349.13|347.94|350.2|350.03|357.56|359.9|367.31|367.54|363.71|365.82|371.9|369.58|366.47|364.06|361.28|362.28|356.42|366.72|365.41|368.53|363.06|364.07|371.46|371.69|372.31|386.24|389.31|389.52|388.26|396.19|389.85|387.29|389.36|390.71|393.58|394.15|393.55||394.24|390.86|392.38|392.5|390.43|388.27|387.02|391.73|383.54|378.48|382|384.38|386.75|387.05|388.69|387.69|387.81|387.66|386.51|390.38|386.84|383.72|394.25|398.31|394.51|392.16
00428|39107|/equities/sba-communications-corp|SnP500/R1000GROWTH/R1000VALUE||212.83|209.86|195.19|195.53|193.96|190.83||192.18|189|189.78|196.3|196.95|193.57|192.67|197.17|194.63|190.78||191.19|191.19|195.96|197.01|196.29|192.35|193.16|193.39|195.37|196.89|198.63|196.76|196.68|193.2|186.38|187.29||188.09|188.79|193.77|198.37|198.41|199.38|202.87|202.36|199.1|198.03|197.51|198.48|197.22|196|192.59|193.09|193.87|189.12|186.12|201.89|196.23|197.93|199|198.3|196.8|196.06|195.95|196.22|195.06|199.86|201.84|205.04|204.38|218.6|213.01|213.4|213.79|214.64|212.95|213.92||216.7|218.08|214.21|218.38|215.47|215.02|215.72|215.08|213.26|215.48|216.13|219.8|220.37|223.75|223.7|218.125|216.97|216.5|212.05|208.29|209.23|205.16|199.95|207.78|212.96|211.2|207.48|207.04||206.8|211.97|209.07|208.89|215.65|217.45|216.2|217|218.6|217.6|224.71|230.92|223.86|223.1|227.57|227.91|232.55|227.28|233.22|233.79|230.88|232.59|232.91|238.01||239.9|239.35|242.87|245.58|248.42|246.59|249.89|248.31|254.98||253.69|254.25|254.21|252.59||251.43|251.81|246.3|248.78|246.53|248.49|250.83|248.06|239.57|242.36|244.18|251.12|251.49|250.39|248.9|250.57|246.96|245.2|242.17|237.48|235.09||233.21|233.56|235.17|233.71|236.01|233.85|233.65|218.92|218.99|218.4|220.03|219.69|220.84|227.09|217.4|207.66|208.63|204.91|204.01|206.32|195.71|197.08|193.2|191.88|189.44|194.76|200.41|202.9|201.57|199.93|201.6|195.01|194.82|191.93|191.28|190.8|189.98|198.24|200.17|198.46|196.06|200.1|201.33|201.11|204.68|214.97|213.48|215.1|218.15|218.82|212.325|214.36|215.2|216.92|221.24|217.99|221.84||221.69|224.53|227.12|227.54|222.62|222.33|219.74|220.27|218.11|218.22|222.51|220.94|220.48|229.93|231.02|230.06|228.32|227.71|223.04|220.11|222.88|222.57|228.56|228.1|218.95|218.88
00429|8354|/equities/schlumberger-ltd|SnP500/R1000VALUE||46.42|46.19|45.28|45.2|46.24|46.14||47.31|46.69|46.58|47.18|47.01|46.23|47.52|47.48|45.66|45.46||44.44|43.63|43|43.81|44.71|44.96|44.98|44.55|43.66|43.2|43.41|44.07|45.89|45.59|45.64|46.53||46.24|46.32|46.48|48.29|48.23|48.59|48.42|48.31|48.62|48.75|48.5|48.48|47.86|48.17|47.96|47.66|47.58|47.16|47.48|49.21|49.2|49.44|49.11|49.55|49.51|49.85|50.94|50.81|51.41|51.67|52|54|54.2|54.17|54.04|55.03|54.27|54.86|54.68|55.22||54.81|54.9|54.07|54.31|53.99|54.44|54.4|54.48|53.43|52.87|53.23|52.57|51.57|51.53|50.4|50.78|50.03|49.66|49.42|49.35|48.33|48.16|48.46|48.56|48.82|49.26|49.21|48.52||48.57|48.58|47.75|47.58|48.14|47.08|47.79|47.45|48.01|48.55|49|49|48.7|49.35|53.2|52.92|52.47|51.67|50.42|50.68|49.64|48.56|47.89|48.3||49.95|48.8|48.45|48.56|50.32|51.86|51.69|52.65|51.98||52.04|52.24|53.03|53.68||53.08|52.58|52.55|52.98|52.28|52.19|52.42|49.19|49.04|49.15|48.8|48.46|49.13|50.61|52.03|52.39|52.04|51.87|52.31|52.55|52.6||52.52|52.72|52.74|52.85|52.11|53.68|54.35|54|53.3|52.74|52.93|53.33|56.48|56.87|57.36|55.86|55.66|56.4|55.83|55.87|56.62|57|58.84|58.21|59.97|60.59|60.24|59.45|58.96|58.37|58.76|58.62|58.24|55.7|55.4|55.83|58.61|57.94|58.3|60.94|60.8|59.13|59.84|59.04|58.82|59.79|60.43|61.21|60.58|61.6|60.62|62.1|60.77|60.17|60.83|61|60.21||60.12|58.96|59|58.22|57.83|56.46|56.79|57.89|56.41|57.44|58.03|57.89|57.77|58.33|59.52|59.65|58.92|59.51|58.51|57.97|57.67|57.98|57.47|57.61|58.34|57.15
00430|8940|/equities/seagate-technology|SnP500||107.1|106.11|106.73|104.35|103.43|102.04||101.37|103.13|102.44|103.27|104.1|102.75|103.74|103.33|103.08|102.62||105.99|105.98|103.86|104.76|102.85|101.64|99.52|96.11|96|96.6|91.85|91.33|93.24|93.71|94.26|96.84||94.19|93.46|94.67|93.6|96.81|95.27|98.24|98.72|96.22|93.15|94.01|91.67|90.05|89.51|89.85|87.5|86.29|85.81|85.91|86.08|86.04|87.26|87.11|86.53|85.18|82.46|83.44|84.2|83.68|83.88|85.19|88.78|87.99|89.53|89.15|89.99|90.76|91.63|90.23|91.78||93.05|94.58|94.72|88.21|89.01|88.45|87.42|86.57|85.39|86.01|85.76|88.67|91.11|91.74|92.69|93.81|94.14|98.63|98.38|97.16|93.05|91.61|90.7|88.66|87.98|88.02|84.9|86.77||87.52|88.16|86.81|87.16|89.1|89.41|87.68|86.76|86.2|85.5|87.52|86.8|85.68|87.59|88.63|90.44|90.99|89.17|89.23|87.1|85.42|83.97|83.33|84.81||82.78|81.74|82.66|80.11|80.98|80.28|80.77|80.43|82.69||85.37|86.79|85.68|85.87||85.16|85.3|81.85|83.9|83.97|84.28|85.33|85.43|82.63|81.99|80.59|78.78|77.81|76.96|78.59|79.18|79.1|78.48|76.95|77.56|76.08||76.55|76.06|77.06|75.88|75.59|74.55|74.61|72.47|72.42|72|71.86|70.84|71.13|72.28|71.81|71.24|68.25|68.42|68.2|65.84|67.1|68.1|65.25|66.69|66.87|68.48|68.94|68.95|68.43|69.35|69.56|66.58|66.23|66.05|66.62|65.97|65.42|66.19|65.95|65.69|64.29|63.42|64.45|65.9|65.45|65.63|64.87|64.23|63.75|64.25|63.39|62.72|64.31|65.37|63.44|71.23|70.89||73.7|70.79|68.17|66.4|66.065|64.42|64.9|66.16|65.89|65.5|64.35|64.93|64.19|65.5|67.81|66.85|67.15|66.86|67.06|68.51|66.79|68.28|65.01|65.32|63.5|63.45
00431|8076|/equities/sealed-air|SnP500/R1000GROWTH/R1000VALUE||35.85|35.31|34.63|34.02|34.56|33.78||34.62|34.12|34.12|34.79|35.18|35.49|35.76|36.51|35.98|35.95||36.48|36.6|36.61|38.06|38.39|38.13|38.52|38.68|39.64|39.68|40.06|39.56|38.87|37.69|36.77|37.19||37.23|37.4|38|38.29|38.07|38.88|38.97|38.78|38.62|38.12|37.67|37.48|37|36.35|35.79|35.17|34.93|32.1|31.48|31.82|31.74|31.36|31.72|31.48|31.66|31.5|31.47|31.13|31.54|32.04|32.2|33.52|33.27|34.14|33.37|32.66|33.24|33.79|35.78|36.86||37.2|36.91|35.91|35.69|35.44|36|35.58|35.77|35.69|36.12|35.97|36.77|36.69|37.4|36.46|35.84|35.56|35.31|34.57|34.76|34.87|34.08|35.03|36.08|36.58|35.46|36|36.53||36.08|36.56|35.91|35.7|36.64|35.69|35.12|35.02|34.72|34.76|35.01|35.48|34.55|35.81|36.45|36.84|36.32|35.61|36.35|35.74|35.21|34.57|34.57|36.24||36.56|36.78|36.01|36.33|36.72|36.9|36.25|35.58|36.83||36.52|36.97|36.34|36.81||36.58|36.67|35.43|36.54|36|35.7|36.24|34.76|33.05|33.64|33.81|34.22|32.76|31.7|33.5|34.06|33.38|33.16|32.81|33.14|33.54||33.04|33.34|33.61|33.3|33.15|33.57|33.44|31.61|32.34|32.56|33.53|33.28|33.56|34.62|33.08|30.44|30.79|31.49|30.88|30.81|30.81|30.27|28.58|29.05|29.03|29.4|29.97|29.97|29.55|29.73|30.97|31.19|30.46|29.89|30.64|31.9|31.45|32.84|32.86|32.52|31.74|32.03|32.53|31.41|31.85|33.14|33.73|34.43|35.11|35.41|34.36|33.93|33.68|33.96|33.61|35.47|36.24||37.29|37.06|36.91|36.63|35.85|35.23|34.97|34.23|34.16|34.15|34.46|35.37|35.22|36.55|37.48|38.19|38.97|39.53|39.89|44.08|44.48|44.35|44.97|44.86|45.62|45.98
00432|8222|/equities/sempra-energy|SnP500/R1000VALUE||77.05|77.03|76.1|75.58|75.18|76.13||75.17|75.17|74.97|76.06|75.94|76.11|75.44|76.45|75.27|75.48||75.1|74.84|75.97|76.14|75.65|75.67|75.08|75.33|75.99|76.48|77.18|76.71|77.03|74.42|74.03|75.39||75.84|75.86|77.33|78.4|78.09|78.17|77.67|78.03|76.63|77.12|77.18|76.17|75.23|73.99|72.71|72.92|72.87|71.95|71.63|72.28|71.32|71.98|72.04|71.52|71.13|70.08|68.44|67.94|66.41|68.11|68.69|69.25|70.18|71.68|70.77|70.52|70.84|70.97|71.8|71.36||71.83|71.25|69.24|69.63|69.77|69.92|69.77|71.09|70.6|70.01|70.22|70.82|70.96|72.55|71.07|70.6|70.64|70.21|70.74|69.87|70.6|70.67|71.06|70.91|71.97|71.32|71.96|70.66||70.49|70.5|69.46|69.35|70.69|69.67|69.84|70.05|69.76|70.05|71.34|72.35|71.56|71.93|71.49|70.91|70.73|70.11|71.72|71.7|72.88|73.21|73.57|74.46||75.41|74.84|76.13|76.35|76.96|76.43|75.96|76.01|75.82||74.73|74.67|74.14|74.46||73.7|73.14|73.14|75|74.8|75.22|76.48|76.49|73.85|73.94|72.38|73.04|73.05|70.93|72.81|73.2|72.87|72.95|73.52|73.72|73.67||73.12|72.87|72.43|72.26|72.19|71.98|72.6|70.02|70.34|69.57|70.53|71.4|71.88|72.35|72.08|70.75|70.03|69.49|69.72|70.8|70.17|69.78|68.14|68.56|69.55|70.42|70.57|70.91|69.49|68.46|69.27|68.55|68.5|67.13|66.25|66.49|66.34|65.27|68.03|67.77|69.41|69.22|71.66|71.82|71.96|73.33|73.52|73.51|73.1|73.53|71.92|71.29|71.16|71.25|70.46|69.61|69.2||70.06|70.22|70.85|71.71|71.56|71.56|70.78|71.86|71.3|71.11|70.715|70.86|70.65|70.02|71.26|72.175|71.5|71.895|71.655|71.2|70.97|71.655|73.435|73.62|74.51|74.65
00433|7986|/equities/sherwinwilliams|SnP500/R1000GROWTH||318.37|313.97|305.37|298.91|300.25|295.7||297.22|294.65|295.79|298.43|297|296.86|294.68|300.55|301.26|301.35||300.19|302.85|296.99|300.45|299.29|296|293.11|291.95|304.06|308.23|305.84|302.03|303.8|302.05|297.43|301.83||304.84|303.09|307.22|309.96|309.42|312.4|314.02|316.37|314.05|315.87|320.86|320.45|319|318.75|314.99|311.3|304.46|303.34|299.61|306.09|306.45|304.81|303.73|302.36|309.26|305.96|309.38|310.16|308.38|313.97|318.25|319.92|321.16|334.55|332.3|331.85|329.86|334.29|333.96|338.16||347.33|346.89|342|342|342.87|347.23|341.05|336.58|335.27|334.66|334.92|336.81|342.7|340.39|340.69|344.66|336.49|333.28|337.1|335.23|332.03|329.68|327.72|322.51|322.03|320.62|314.29|311.26||309.08|312.51|311.03|307.21|310.42|311.74|312.15|309.86|307.88|304.49|309.99|309.08|304.38|307.63|308.09|301.85|303.91|301.06|305.46|307.48|304.02|306.37|300.88|300.08||302.51|297.42|298.4|297.51|299.47|296.68|295.77|296.77|304.91||311.9|312.84|313.27|312.67||311.27|306.93|304.21|307.21|308.37|309.77|306.77|303.39|294.82|291.63|289.82|291.58|286.71|283|281.46|282.33|278.8|273.72|273.45|275.38|275.83||274.65|273.54|273.04|270.28|269.3|264.79|266.34|253.89|255.75|252.4|256.09|251.99|250.5|250.91|245.32|238.91|238.21|235.42|236.03|237.71|238.61|234.98|238.64|237.7|238.89|242.29|252.84|252.37|246.94|249.07|255.54|253.2|251.82|254.85|253.72|256.46|248.77|252.65|255.05|256.21|250.62|253.87|256.21|254.67|254.38|259.81|261.42|259.95|261.63|268.07|268.46|268.73|273.65|271.45|271.16|269.07|269.59||274.82|271.72|270.12|270.46|266.36|264.63|269.23|272.05|270.41|270.38|270.15|268.03|273.07|275.26|276.63|273.72|272.86|271.51|272.81|274.32|273.56|273.23|277.68|280.2|276.5|280.12
00434|39114|/equities/signet-jewelers-limited|SnP500/R2000GROWTH/R2000VALUE||88.09|89.93|88.04|84.55|86.95|87.27||88.7|86.85|87.45|89.58|89.2|87.99|86.76|89.46|89.65|91.94||91.24|91.6|87.18|92.25|108.42|105.63|103.76|105.73|106.72|106.76|107.36|108.35|109.49|105.83|104.33|104.56||102.74|101.37|99.04|99.88|98.29|98.85|101.45|102.21|101.17|99.53|96.91|95.85|94.61|96.75|97.17|94.35|97.4|95.95|98.03|102.14|101.8|99.66|98.59|101.08|100.11|95.47|93.98|96.46|96.63|95.16|95.77|99.6|100.53|102.08|104.27|101.73|106.04|104.43|95.07|98.71||100.07|99.43|98.11|95.12|91.11|90|90.08|102.46|100.25|100.05|98.03|98.96|97|96.08|96.99|97.13|95.39|98.43|99.38|101.57|101.76|102.93|106.55|105.36|106.45|105.45|104.01|107.48||105.38|106.49|104.85|102.69|105.89|102.81|101.03|98.5|97.73|98.3|100.27|100.44|99.48|101.01|101.81|99.88|99.94|98|99|101.62|99.12|97.39|95.67|95.65||96.06|100.14|101|99.86|101.19|98.98|98.74|99.78|103.99||107.26|107.7|107.61|105.54||103.57|103.18|103.01|105.99|102.38|102.09|103.89|98.32|96.42|97.93|97.23|97.37|95.34|89.78|84.79|85.39|82.18|81.75|81.22|80.94|79.65||81.78|80.21|83|80.44|77.42|81.65|79.93|71.44|70.8|69.33|70.8|72.56|73.1|75.81|70.31|69.84|69.83|69.4|67.72|68.69|69.97|71.37|72.05|71.72|73.73|74.84|74.94|72.41|69.26|69.18|71.21|71.58|71.62|68.48|65.6|70.08|70.4|72.67|71.81|73.23|70.24|68.82|71.78|73.42|73.67|73.64|75.02|76.7|76.32|77.75|74.8|74.68|74.94|74.85|75.51|73.43|74.55||78.62|75|71.46|70.31|69.43|68.07|70.8|71.46|70.03|73.13|75.4|74.58|75.94|78.15|77.77|78.27|79.54|80.05|82.07|83.05|80.77|78.2|78.35|79.37|80.49|79.84
00435|8210|/equities/simon-prop-grp|SnP500/R1000GROWTH/R1000VALUE||149.48|148.8|148.44|147.57|146.87|146.09||148.26|147.78|146.52|151.8|149.81|147.59|147.87|150.45|146.16|146.24||146.92|147.67|148.83|151.87|153.16|150.78|152.04|151.79|153.78|153.45|152.47|151.6|151.31|148.44|147.1|147.14||147.88|144.66|146.19|147.97|146.37|148.79|148.66|150.25|149.54|146.97|147.72|149.13|147.88|147.95|144.44|142.93|141.36|140.18|140.53|144.83|142.36|142.73|142.81|143.78|142.41|140.44|140.37|140.94|140.35|142.39|144.81|146.86|145.55|150.19|150.36|150.15|147.95|149.75|150.04|153.48||156.49|154.33|150.67|151.06|151.86|155.81|155.4|154.1|151.95|150.77|149.36|151.49|150.6|149.8|150.96|149.7|152.32|149.86|152.41|150.44|148.14|149.86|149.7|149.53|150.35|151.51|150.28|148.9||149.96|148|142.86|143.52|145.7|146.93|144.1|143.44|143.39|136.79|137.94|139.4|138.61|139.24|141.73|141.96|142.83|141.49|142.6|142.02|141.62|141.83|142.12|145.53||146.62|144.38|144.68|142.15|142.3|140.65|140.26|140.09|143.03||142.64|144.28|143.67|143.66||142.3|142.22|144.11|145.16|143.62|144.35|146.58|139.26|134.49|134.78|132.88|131.35|131.73|130.78|130.85|128.82|124.89|122.76|122.1|121.71|120.84||121.1|121.75|122.75|121.68|120.42|120.54|120.79|115.54|115.33|113.79|115.44|115.24|117.08|117.89|115.84|112.49|109.89|105.33|104.54|106.32|104.98|105.97|105.21|106.15|106.5|108.55|110.15|108.33|107.03|107.35|108.33|106.15|105.44|104.41|104.54|104.44|103.37|104.63|108.03|108.83|108.19|109.15|112.13|111.68|111.64|113.76|114.26|114.25|116.41|117.38|114.77|115.48|114.74|114.62|114.45|115.75|114.94||114.91|113.49|113.51|113.53|111.67|110.73|110.66|111.64|110.93|112.72|115.6|114.15|115.61|117.87|119.02|118.87|118.85|118.8|119|119.66|118.29|118.37|124.06|125.44|124.6|124.48
00436|32515|/equities/sl-green-realty|SnP500/R1000VALUE||61.72|60.88|57.23|56.88|55.88|55||56.43|55.57|54.99|56.64|55.86|55.12|55.68|55.88|55.19|56.42||57.38|56.94|56.93|56.78|55.57|52.6|53.41|54.05|54.22|53.77|53.43|53.03|52.97|51.57|49.01|50.17||50.68|50.13|51.56|52.94|52.58|52.99|53.17|54.01|54.77|53.04|52.26|52.43|50.93|51.29|52.58|51.47|52.11|49.67|49.83|51.56|50.61|50.88|52.16|52.41|50.78|49.58|48.52|49.67|48.32|49.68|51.19|52.83|51.28|55.03|53.87|51.73|51.16|51.73|51.41|52.93||55.13|53.74|50.68|52.57|52.94|54.77|52.96|51.58|51.04|50.52|49.36|51.15|51.28|50.36|51.76|50.61|50.55|49.55|48.28|48.49|48.48|45.99|46.97|46.91|46.59|46.76|46.33|46.14||46.92|45.78|43.24|43.22|45.53|44.51|44.75|42.75|42.77|43.71|45.4|46.14|44.95|47.01|47.93|47.25|46.97|45.61|45.7|46.61|45.01|42.45|43|44.59||45.39|44.93|46.2|45.52|45.72|44.28|44.39|44.03|45.92||45.17|46.91|46.68|47.77||46.01|46.46|45.99|45.82|45.76|46.89|48|45.46|40.98|42.19|42.49|42.58|41.19|40.43|42.22|40.2|36.57|37.16|36.35|34.41|33.73||33.72|33.26|34.63|34.21|33.56|35.26|34.78|29.61|31.02|30.6|32.23|32.86|34.24|34.4|32.96|29.33|29.29|29.67|29.25|29.91|29.31|31.54|30.96|32.2|31.76|35.33|36.27|35.77|34.37|34.93|35.36|34.54|34.65|33.7|34.45|35.16|34.37|36.04|37.3|36.78|35.42|35.06|36.57|36.89|37.44|41.47|40.94|40.78|41.33|40.42|39.41|40.92|40.56|40.4|39.57|38.82|38.13||39.11|39.26|38.53|38.92|37.15|35.32|35.4|35.13|32.81|32.72|32.26|31.98|32.18|32.23|33.95|34.87|34.98|35.34|37.43|38.04|36.55|36.95|36.74|36.69|37.71|37.18
00437|8001|/equities/snapon-inc|SnP500/R1000VALUE||269.63|267.9|261.4|256.11|257.41|255.35||256.89|257.06|256.9|261.39|258.91|261.73|263.04|267.4|266.75|268.68||269.31|268.23|262.24|268.83|268.27|265.56|267.9|268.19|267.04|269.22|267.02|268.87|272.86|268.23|265.39|269.4||270.89|270.28|276.17|276.1|279.34|278.98|276.81|279.82|279.12|279.93|280.91|280.1|275.91|276.86|274.59|271.03|266.87|267.74|267.96|272.25|270.7|270.16|273.59|271.34|268.56|268.8|261.76|283.5|282.45|285.83|289.58|291.54|292.08|293.99|293.31|292.76|293.21|292.51|292.09|294.63||296.22|296.94|290.97|291.89|291.63|293.18|292.01|289.21|287.33|289.2|290.85|294.76|295.01|292.2|295.24|294.61|285.66|283.04|284.51|277.3|275.66|275.19|273.76|271.21|270.95|271.23|269.12|269.04||267.24|269|263.14|262.09|267.74|262.43|266.03|294.5|293.42|291.5|292.61|290.05|289.93|294.31|291.85|289.66|288.55|286.28|288.8|288.93|286.86|284.96|283.01|285.04||283.92|284.12|282.49|280.94|282.79|280.93|282.07|282.84|288.74||288.84|289.94|290.19|289.91||288.15|287.02|284.14|288.55|287.3|286.28|289.2|284.07|280.1|281.07|278.22|280|280.14|278.94|280.92|279.86|274.69|271.84|270.96|273.87|275.14||274.67|274.87|275.27|277.76|274.72|275.04|275.19|267.2|270.04|265.42|265.68|267.07|268.96|270.86|263.37|260.52|257.94|254.49|252.34|253.49|250.2|254.04|250.55|252.9|252.71|250.35|259.04|257.15|253.65|254.34|261.21|260.74|260.42|259.71|257.9|255.89|253.95|251.76|255.06|257.64|253.97|252.96|256.29|255.86|255.14|255.73|260.1|260.69|260.42|263.91|261.06|262.4|261.25|259.74|258.75|262.5|263.27||270.52|268.6|268.88|266.89|265.11|264.65|262.08|266.6|264.96|267.19|268.55|265.72|267.7|267.74|270.63|270.34|268.49|272.56|272.89|273.74|272.23|273.52|273.62|275|272.44|272.09
00438|7956|/equities/southern-co|SnP500/R1000VALUE||79.99|79.86|78.44|78.12|77.8|78.04||77.72|77.55|77|77.57|78.04|78.21|78.02|79.34|78.46|78.87||77.94|77.68|78.65|78.69|78.44|78.5|78.97|77.94|78.65|79.42|80.71|80.39|80.14|78.08|77.2|77.57||77.75|77.17|78.69|79.78|79.19|79.54|79.38|79.29|78.71|78.7|78.14|78.25|77.63|76.95|75.47|75.85|75.33|74.52|73.5|74.39|73.21|74.37|73.91|73.25|72.98|72.15|70.57|69.8|67.77|68.39|68.73|69.58|69.77|70.59|70.06|69.91|70.05|70.98|71.34|71.1||71.74|71.05|69.27|69.76|69.8|69.9|70.23|70.21|69.42|69.09|69.38|69.94|69.35|69.78|69.01|69.25|68.58|67.98|68.2|66.86|67.25|66.81|66.46|66.25|67.69|67.28|67.73|67.04||66.48|66.83|67.81|67.51|68.31|66.91|66.94|66.95|67.4|67.18|68.65|70.5|69.52|69.25|69.19|69.11|69.24|68.2|68.83|68.82|68.95|68.77|69.63|70.32||71.42|70.58|71.83|71.87|72.16|71.61|71.71|72.24|70.85||70.12|70.16|69.41|69.45||69.44|69.37|69.69|71.26|71.42|70.86|71.5|73.08|70.47|71.36|71.5|71.65|72.26|70.93|71.28|71.52|70.98|70.23|70.49|70.26|69.61||69.59|69.65|69.44|69.77|70.27|68.77|69.21|67.34|68.1|68.04|68.6|68.72|69.23|70.39|70.12|68.43|67.3|66.79|66.53|67.16|66.61|66.45|65.43|65.73|66.44|66.6|67.11|67.5|66.55|65.7|67.1|66.44|65.91|64.97|64.59|64.62|64.03|62.71|64.72|65.07|66.14|67.11|69.29|69.37|69.9|71.2|70.91|70.95|71.09|70.9|69.5|68.6|68.13|67.93|67.11|66.25|66.3||67.22|67.73|68.62|68.57|68.13|68.09|67.43|67.55|67.73|67.61|67.81|68.25|68.11|67.78|68.83|69.5|69.41|69.19|68.81|68.02|67.84|68.62|70.97|71.28|72.34|72.35
00439|7914|/equities/sth-west-airlines|SnP500/R1000VALUE||27.53|26.97|27.63|27.47|27.35|26.94||28.58|28.29|28.11|28.61|28.47|28.45|28.51|28.49|28.36|28.06||28.43|28.77|28.38|28.41|28.44|28.05|29.7|27.75|27.85|28.46|27.8|27.69|26.84|26.11|25.51|26.52||26.84|26.65|27.88|27.97|28.2|27.86|27.98|27.77|28.13|27.98|27.36|27.28|27.18|27|27.42|26.15|26.41|25.67|25.94|26.84|27.03|27.26|29.3|29.46|29.73|29.38|29.06|28.78|28.05|27.84|27.54|28.52|27.96|29.05|28.65|28.34|27.97|28.03|28.33|29.18||29.19|29.27|28.41|28.51|28.45|28.68|28.84|28.17|28.01|28.35|28.11|28.28|28.76|33.78|34.26|34.83|34.56|34.41|34.11|33.96|34.27|34.47|34.52|34.15|33.78|34.24|34.54|33.86||33.93|34.21|33.75|32.53|32.79|32.49|32.33|30.74|31.03|29.75|30.37|30.18|29.89|30.19|30.21|30.09|30.39|31.11|31.11|30.16|29.99|30.03|28.11|28.72||28.57|29.84|29.71|29.32|29.12|29.15|27.93|27.31|28.48||28.88|29.38|29.21|29.15||29.5|29.6|29.07|29.52|28.97|29.01|29.76|29.15|30.31|29.34|29.07|29.16|27.99|27.17|27.3|26.69|25.57|25.33|24.82|24.44|24.87||24.71|24.63|25.13|24.81|24.29|24.94|24.3|23.09|23.16|23.35|23.99|23.56|23.53|23.7|23.16|22.23|22.23|22.51|22.34|23.39|23.6|23.9|24.29|24.2|24.37|24.7|25.79|25.61|25.37|25.45|26.2|26.65|26.5|27.08|27.32|27.2|26.81|27.19|27.07|27.22|26.81|26.56|27.5|28.05|28.28|28.52|28.91|29.08|29.69|28.94|28.79|29.28|29.41|29.53|29.43|29.97|30.77||31.42|31.6|31.63|31.81|31.09|31.22|31.22|31.57|31.5|31.92|32.15|32.23|32.92|33.12|33.53|33.7|33.84|33.63|33.74|32.97|32.73|32.26|33.37|33.43|34.16|33.7
00440|8160|/equities/stanley-works|SnP500/R1000VALUE||88.41|86.93|83.08|80.85|81.29|79.58||79.88|79.39|77.75|79.89|81.45|81.53|81.87|84.74|84.34|84.06||84.13|84.36|83.55|85.89|86.98|83.69|82.02|82.46|83.49|84.42|83.02|86.99|87.17|85.35|82.94|84.92||86.13|86|87.17|88.17|89.56|90.12|89.79|91.39|91.8|90.2|89.84|88.16|85.88|87.29|87.01|85.8|84.99|91.9|91.4|90.96|89.71|88.83|90.27|90.74|89.35|89.32|89.32|89.33|90.18|90.83|91.48|93.32|92.91|97.19|95.25|95.41|94.94|96.24|94.49|95.46||97.93|97.06|93.48|94.43|94.68|95.81|92.55|90.66|88.13|88.15|89.59|92.12|91.39|91.96|91.48|91.12|90.09|88.96|89.61|89.57|89.29|87.97|88.5|86.99|89.14|88.67|88.67|88.46||88.35|89.63|88.65|87.11|91|88.94|89.27|89.69|89.34|88.29|90.63|91.86|93.3|95.29|96.46|94.69|95.05|92.89|94.31|96.12|94.9|94.48|92.86|94.3||95.5|96.89|98.17|97.54|97.84|95.51|94.32|94.1|98.2||98.1|99.1|98.73|98.81||98.16|96.92|96.15|97.1|97.28|98.63|101.49|96.52|92.6|92.87|92.85|93.15|92.71|91.36|94.13|93.78|90.9|91.46|90.4|90.43|91.41||89.74|89.26|91.54|91.76|90.1|90.35|89.05|84.09|85.07|84.25|85.65|85.73|86.68|88.87|86.52|84.98|85.05|84.24|82.03|77.23|77.25|79.37|78.1|77.92|78.86|79.48|83.81|82.31|81.45|82.8|84.07|81.61|78.92|78.18|77.48|78.62|78.41|80.72|83.58|83.76|82.9|82.12|83.68|83.7|84.4|86.11|87.35|87.05|87.97|87.61|87.3|89.3|90.95|90.99|92.29|93.7|92.64||94.45|94.38|95.02|93.34|90.93|89.22|89.41|91.24|89.46|89.65|89.72|89.49|91.43|93.02|94.04|94.3|95.32|96.97|97.39|98.75|98.45|99.14|101.25|103.98|99.27|99.02
00441|7967|/equities/state-street|SnP500/R1000VALUE||78.56|76.48|75.49|74.42|73.37|73.72||74.14|73.86|73.56|74|73.05|72.86|72.58|72.94|72.24|72.4||72.37|71.71|70.91|71.6|72.14|71.13|74.35|74.76|74.5|74.49|74.65|75.33|75.59|74.25|73.83|73.91||75.39|74.81|76.49|77.08|77.15|78.01|77.63|77.57|76.56|76.16|76.58|76.26|75.32|75.35|75.11|74.39|73.2|73.11|72.49|73.99|73.39|73.29|74.29|74.39|74.51|73.37|73.04|72.81|73.02|74.93|75.78|73.91|74.37|76.64|76.39|75.8|75.95|77.32|77|77.25||77.32|76.88|76.18|75.65|75.84|75.93|73.82|72.62|72.49|72.5|71.86|72.85|72.51|73.44|72.43|72.25|71.84|73.31|74|73.85|73.73|73.37|73.48|72.87|73.58|72.42|72.15|71.55||72.49|73.03|71.5|71.11|73.6|72.84|72.39|73.03|72.45|72.57|73.43|73.25|73.87|74.85|74.84|75.11|74.68|73.84|73.95|74.31|75.86|74.31|74.69|75.87||76.51|76.26|76.6|77.32|78.43|78.21|77.38|77.3|77.75||77.46|78.42|77.97|77.72||77.19|77.01|76.05|77.68|77.19|77.63|78.55|76.61|75.12|74.6|73.97|73.18|71.44|73.22|74.1|73.92|72.82|71.74|70.11|69.74|70.38||69.88|69.05|69.95|70.19|69.29|69.73|68.94|67.05|67.6|66.52|66.56|66.54|67.22|67.76|66.68|64.74|64.63|63.88|62.93|64.66|64.02|64.74|64.25|64.86|66.36|68.63|67.26|65.6|64.28|64.09|65.3|65.44|64.74|65.17|64.27|64.46|64.79|66.19|66.96|67.56|66.78|66.83|67.61|67.81|68.82|69.69|70.55|71.26|71.85|72.39|71.25|71.49|71.39|70.16|69.51|69.86|70.08||69.85|68.74|68.45|68.52|68.4|67.55|67.75|67.55|65.85|67.42|67.95|68.3|68.83|69.56|71.34|73.68|73.13|72.23|72.73|73.9|73.14|73|72.71|72.13|72.44|71.17
00442|6499|/equities/stericycle-inc|SnP500/R1000VALUE||58.27|58.3|58.52|58.25|58.47|58.37||58.41|57.95|58.08|58.13|57.855|57.45|57.66|57.52|57.56|57.75||58.44|58.63|58.16|57.97|58.38|58.77|59.01|58.97|59.11|59.2|59.11|59.05|51.54|49.3|49.5|49.46||51.65|44.75|44.93|45.4|45.48|46.53|46.75|46.54|46.56|46.47|46.94|46.91|47.07|47.32|47.38|46.18|44.8|44.3|44.73|45.42|46.31|46.51|49.87|50.33|50.94|49.91|48.87|48.7|48.92|49.3|49.26|49.98|50.14|51.52|51.71|51.8|51.93|51.17|51.25|52.02||52.75|53.1|52.75|52.74|52.39|52.87|52.69|53.34|53.21|52.3|52|52.96|52.35|51.98|52.2|52.6|52.9|52.77|53.52|53.77|54.39|55.65|50.62|50.93|50.4|50.08|48.59|48.93||49.69|50.52|49.16|48.46|49.16|48.73|48.3|47.89|48.5|47.67|48.67|48.59|48|49.31|49.83|49.28|48.23|48.7|49.65|49.4|48.53|47.71|47.21|47.87||48.47|48.96|49.21|47.95|48.14|47.7|47.75|47.94|49.18||49.56|49.8|49.85|50.32||50.45|50.28|49.66|49.83|49.53|49.9|50.11|48.75|47.7|49.26|48.45|49.09|49.18|48.55|48.99|48.14|46.97|45.61|45.77|46.03|45.39||45.32|44.51|45.1|45.01|44.72|45.11|44.43|42.52|43.04|41.91|41.45|41.01|41.08|42.23|41.54|41.03|41.24|39.31|39.18|40.37|40.33|40.47|40.58|40.7|41.4|42.38|43.61|42.83|41.7|42.38|43.79|43.69|42.88|42.37|42.34|42.1|42|43.56|44.71|45.23|46.5|45.03|45.92|44.71|44.93|45.62|45.28|45.04|44.73|45.28|46.12|44.9|44.49|44.4|43.98|45.1|44.29||44.47|44.21|44.06|43.9|43.52|43.1|43.21|43.42|43.21|43.46|43.83|43.58|44.94|45.29|46.36|45.38|44.86|44.65|43.77|43.34|42.07|42.08|42.78|42.48|42.49|42.8
00443|8186|/equities/stryker|SnP500/R1000GROWTH/R1000VALUE||339.37|338.09|337.34|335.57|334.11|337.25||332.02|334.3|336.5|340.25|340.54|340.51|339.55|339.07|342.64|341.35||348.67|344.7|344.98|343.02|346.41|346.4|348.17|349.33|349.63|345.99|342|339.39|341.09|340.52|341.14|339.34||335.54|330.12|335.42|330.51|329.73|334.68|333.98|331.99|324.3|324.56|330.58|330.86|329.28|332.14|325.5|328.45|326.63|328.12|336.5|338.87|335.61|337.15|336.85|334.91|327.68|325.43|327.45|336.03|337.66|339.13|342.05|346.29|347.33|350.91|349.75|351.02|347.38|351|349.38|354.67||357.87|358.71|350.38|351.03|352.62|353.51|353.19|356.89|354.08|352.23|355.64|356.89|358.39|355.59|357.87|357.62|355|352.39|355.85|353.22|349.07|351.8|352.21|352.46|355.03|353.15|347.56|348.07||349.3|348.79|349.42|339.8|341.09|341.96|339.03|342.72|339.77|342.91|342.05|340.56|335.48|316.64|314.5|311.36|311.91|307.75|312.18|313.27|315.05|314.72|313.68|314.29||312.9|308.99|307.78|303.25|299.98|295.33|298.05|293.94|296.23||299.46|299.12|299.01|299.07||297.5|296.03|288.31|291.98|291.47|290.15|297.1|298.53|294.53|293.03|289.1|289.38|287.87|290.51|290.95|297.79|296.33|294.37|292.04|293.96|293.64||294.05|293.66|289.29|288.38|291.55|283.64|283.03|281.84|273.62|270.84|274.78|275|276.84|276.22|278.23|272.05|270.22|262.58|261.91|258.58|259.06|265.06|263.57|265.69|268.42|270.18|268.81|264.09|257.88|253.85|260.05|274.44|266.8|265.85|264.81|266.2|265.87|273.84|273.27|273.41|266.54|273.55|287.38|285.28|284.45|288.97|293.71|293.22|292.77|295|297.32|294.77|299.72|289.54|289.02|289.1|286.29||284.45|283.55|287.14|285.02|278.31|278.12|273.44|275.96|275.48|276.24|277.91|277.93|281.61|284.86|284.79|282.11|283.01|282|282.33|286.27|283.71|275.62|274.57|279.27|283.41|283
00444|940815|/equities/synchrony-fin|SnP500/R1000GROWTH/R1000VALUE||49.11|49.06|48.09|48.45|47.67|46.92||47.36|48.03|48.11|47.19|44.23|44.88|45.16|45.52|44.47|44.93||43.63|43.09|41.69|42.85|43.65|42.47|44.34|43.7|43.06|42.8|42.52|43.56|43.8|42.99|42.38|43.22||43.33|42.86|43.54|44.8|44.17|43.94|43.47|44.14|45.18|44.91|45.72|46.1|45.61|45.27|46.23|45.6|45.25|43.96|43.98|44.7|44.67|44.66|45.02|42.86|42.15|41.57|40.8|39.68|39.92|40.47|40.41|41.29|41.44|42.33|42.51|41.28|41.19|41.21|41|41.75||43.12|42.28|41.58|41.32|41.55|42.65|43.39|42.12|41.75|41.78|43.25|43.48|43.13|42.54|42.14|41.57|41.26|40.85|40.63|41.05|41.3|40.87|41.01|39.92|40.12|39.7|39.66|40.48||39.56|39.85|39.33|38.65|39.53|38.73|38.88|38.53|38.79|38.76|38.95|38.61|38.87|39.7|39.22|39.54|38.46|37.97|37.44|37.77|36.91|35.77|36.47|36.96||36.73|37.97|37.94|38.5|39.2|38.82|37.44|37.45|37.96||38.19|38.37|38.35|38.27||37.94|38.05|37.33|38.23|37.55|37.12|37.74|36.83|35.6|35.45|35.29|34.9|34.3|33.98|33.97|33.83|32.36|31.22|30.89|29.39|29.83||29.68|29.47|29.82|29.88|28.91|29.76|30.3|29.46|29.57|29.15|29.32|29.35|29.51|30.15|29.08|27.97|28.05|28.33|28.09|28|27.7|27.37|28.62|28.37|28.76|29.9|30.5|29.65|28.87|29.43|29.66|29.84|29.36|29.32|28.71|29.04|29.1|30.37|30.57|30.87|30.18|31.09|31.43|31.38|31.81|32.16|32.37|32.14|32.52|32.29|31.8|32.28|31.7|31.28|30.92|31.73|31.8||32.66|32.28|32.36|32.54|31.98|31.85|31.95|32.03|31.79|32.91|33.17|33.06|32.87|33.48|34.23|34.77|34.4|34.4|34.84|34.75|34.36|34.3|34.14|34.72|34.54|34.59
00445|8285|/equities/sysco-corp|SnP500/R1000GROWTH||72.17|71.69|69.64|69.16|69.66|69.75||70.05|70.59|69.88|71.39|72.47|72.28|74.46|74.58|73.35|72.75||72.68|72.94|70.69|71.04|71.13|71.72|72.25|72.66|72.66|72.24|72.7|73.19|72.82|71.65|71.47|72.48||72.95|72.87|72.73|75.32|75.06|75.91|76.24|75.97|75.89|75.56|76.17|75.15|74.62|75.81|75.48|75.36|74.25|73.05|74.32|77.22|77.07|77.07|77.29|76.96|77.32|76.73|75.64|75.44|75.83|75.65|75.25|76.57|76.96|77.51|76.74|76.67|76.55|79.95|80.43|80.57||81.18|81.94|80.9|80.88|81.59|81.64|81.17|81.33|80.66|80.92|80.03|80.52|80.13|80.02|80.56|79.87|79.17|79.58|79.51|79.96|80.97|80.67|81.14|80.84|80.82|80.44|79.68|79.07||79.5|79.38|79|79.14|80.04|79.55|79.32|79.67|80.41|80.84|81.48|82.36|80.93|80.82|75.17|75.15|75.27|74.99|75.52|75.61|75.21|75.2|74.67|74.9||75.75|75.45|75.03|75.58|75.61|75.65|75.12|74.98|74.42||73.13|73.04|73.03|73.33||73.53|73.53|73.25|73.3|72.86|73.54|74.2|75.34|73.61|73.93|73.83|74.18|73.05|73.21|73|72.8|72.17|71.71|71.83|71.9|72.15||72.03|71.3|71.27|70.89|70.67|70.5|68.97|67.23|67.34|66.69|67.03|67.56|66.82|67.02|65.65|65.65|66.49|65.54|64.49|65.47|65.74|65.32|65|65.43|65.66|65.18|64.86|64.4|63.26|62.69|64.08|64.27|63.43|62.95|63.65|65|64.28|65.18|66.05|66.52|65.21|66.23|68.79|68.63|69.52|70.59|70.51|70.82|71.02|71.07|69.91|69.95|70.17|69.95|69.16|68.45|68.66||70.29|69.65|70.09|70.48|70.28|69.76|69.9|70.32|70.2|71.07|71.47|71.46|72.08|71.21|70.95|71.96|72.07|73.53|73.11|74.17|73.79|74.22|75.63|76.16|76.31|76.06
00446|6480|/equities/t-rowe-price-gp|SnP500/R1000GROWTH/R1000VALUE||118.01|117.17|116.08|114.47|114.67|114.79||115.77|114.6|113.85|115.31|115.43|116.51|117.41|118.88|118.42|118.19||117.57|117.04|114.9|116.57|118.39|114.49|115.07|115.55|116.23|116.86|116.57|116.83|117.83|115.55|115.26|116.33||118.2|116.91|117.68|117.63|117.13|116.76|116.05|115.08|114.36|112.67|111.6|111.3|111.49|111.25|112.01|111.5|111.16|110.3|109.57|112.08|114.02|108.83|111.06|111.94|111.5|108.73|108.72|111.39|112.11|114.25|115.19|117.72|116.58|119.65|117.55|116.64|116.26|118.49|118.55|120.3||121.92|120.86|117.89|118.33|118.62|120.54|118|114.83|115.03|114.86|114.91|117.6|117.85|117.64|117.95|116.89|117|116.26|116.55|113.48|113.35|112.35|110.86|110.46|110.99|110.9|109.33|109.41||108.86|108.26|106.36|104.74|109.99|106.33|108.91|109.73|108.98|108.24|109.74|109.87|108.45|111.71|111.65|110.09|111.38|109.75|109.76|110.64|109.5|106.28|105.74|106.56||110.49|109.26|107.39|106.23|106.93|106.17|106.06|106.29|107.91||107.69|109.01|108.69|108.69||107.89|106.89|105.98|108.22|106.77|106.28|107.32|103.21|99.36|98.86|98.44|99.94|99.87|100.55|102.01|102.45|100.13|99.16|98.39|97.17|98.28||97.76|97|98.83|97.79|97.47|98.36|97.02|92.34|92.62|93.91|94.86|94.11|94.69|95.67|94.29|90.97|90.5|90.02|88.39|92.77|93.47|95.92|95.47|96.33|97.37|98.05|100.75|100.27|100.65|102.54|104.15|104.87|104.03|102.16|101.94|101.81|100.1|104.59|104.87|104.14|103.54|103.3|105.95|105.44|106.17|108.68|110.6|109.05|109.63|110.05|109.06|110.28|110.1|109.24|110.03|111.5|111.81||112.9|112.23|111.63|111.74|110.39|109.7|109.51|110.37|107.41|107.48|107.61|108.67|109.09|109.78|112.34|112.33|113.74|113.01|114.81|116.62|115.56|117.02|118.53|121.09|123.26|126.79
00447|7959|/equities/coach|SnP500/R1000GROWTH/R1000VALUE||43.9|43.48|42.35|41.56|41.91|40.14||40.19|40.54|41.99|42.79|41.61|41.7|41.87|42.73|41.64|41.31||41.01|41.92|41.81|42.36|42.83|43.02|44.19|43.38|43.55|43.5|43.06|44.28|43.49|42.35|41.52|41.42||42.3|41.36|41.48|42.35|42.46|42.32|42.52|42.67|42.11|41.35|40.07|40.37|38.98|38.99|39.48|39.24|38.79|39.49|39.92|40.98|40.05|39.39|40.03|39.44|40.31|40.62|40.5|40.49|40.86|40.83|41.14|41.82|41.44|42.69|43.14|42.93|43.03|45.17|46.1|48.1||47.48|46.68|45.41|45.55|46.95|48.09|47.4|46.53|46.69|46.84|47.35|47.8|47.23|46.72|47.08|46.93|46.99|47.78|47.28|47.22|47.53|47.72|47.53|47.62|48.55|47.8|46.96|46.75||45.91|45.46|44.25|42.69|43.44|42|42.99|40.35|41|40.37|40.01|40.02|38.79|39.46|39.65|38.97|38.26|37.54|37.66|37.45|36.64|35.83|35.84|36.47||36.34|37.67|37.49|37.46|38.09|37.33|36.9|36.85|38.17||36.81|37.08|37.4|37.61||37.05|37.55|36.57|36.9|35.85|36.08|36.51|34.53|33.56|33.82|33.53|33.14|32.51|32.42|33.02|32.7|31.67|31.67|31.02|30.92|30.58||30.39|30.37|30.76|30.39|30.1|30.88|30.51|28.51|28.12|28.28|27.46|27.47|27.46|27.94|27.33|26.59|27.56|28.06|27.6|28|27.86|27.92|27.9|28.12|28.42|28.6|29.06|28.33|27.59|27.39|28.03|27.65|28.19|28.19|27.58|27.84|27.95|28.58|28.75|28.16|27.95|28.14|28.5|28.83|29.35|30.01|30.23|30.37|30.99|31.03|30.55|31.52|31.74|31.89|31.79|32.6|33.01||33.7|33.32|33.42|33.27|33.2|32.99|33.09|33.42|33.16|33.81|34.59|34.6|34.33|35.39|35.55|35.12|34.67|41.24|41.6|42.39|42.08|43|42.03|42.85|43.15|43.01
00448|8180|/equities/target|SnP500/R1000GROWTH/R1000VALUE||152.85|151.4|146.11|147.6|148.72|145.65||144.8|145.39|145.74|148.04|146.72|147.17|146.77|149.69|146.13|143.38||142.54|144.97|141.16|144.68|146.78|146.19|148.52|146|145.13|147.35|150.55|153.03|156.16|149.87|147.74|147.1||145.23|144.41|143.27|155.78|156.71|160.13|160.65|157.51|158.96|160.9|163.13|164.32|159.59|160.41|158.35|158.04|158.12|156.43|160.98|163.73|164.74|164.44|165.34|166.51|167.11|168.3|166.58|164.47|163.32|165.01|166.12|171.33|171.62|171.63|169.7|171.77|172.22|175.49|176.24|177.82||177.21|174.67|172.64|172.66|168.63|170.17|170.46|168.21|167.59|164.22|164.31|166.67|167.57|168.07|169.72|171.54|173.54|168.58|150.49|155.29|152.92|151.44|151.99|150.15|151.48|150.34|148.79|149.89||149.61|146.33|145.03|146.11|149.4|146.53|147.4|146.73|144.43|142.33|145.49|144.42|139.08|140.52|141.52|142.53|142.18|139.2|140.88|140.36|138.14|137.4|138.74|141.07||140.91|142.02|144.09|143.77|141.73|140.75|140.25|138.67|143.1||142.42|142.54|142.38|141.03||140.2|139.37|136.9|139.58|137.72|138.37|141.14|138.38|135.66|136.76|135.19|135.19|133.38|132.88|133.71|134.78|133.81|131.32|131.67|131.33|131.46||130.5|130.8|129.65|129.89|129.94|130.46|110.79|107.3|108.33|106.79|109.85|111.35|111.05|112.85|111.07|109.54|110.79|108.67|107.23|110.87|110.36|108.68|107.42|108.83|108.36|110.21|112.56|111.39|111.98|110.8|108.99|109.63|105.76|105.01|105.15|106.62|107.16|106.69|110.57|109.56|109.74|109.48|112.26|112.6|117.32|120.41|120.17|119.34|123.05|124.77|122.93|122.4|122.67|123.69|124.46|123.71|125.19||125.52|126.55|126.95|126.16|123.43|121.79|124.1|123.21|124.94|127.79|131.21|130.11|128.75|125.05|129.42|131.05|130.92|130.6|130.98|131.94|132.53|132.73|133.54|132.99|136.47|135
00449|19701|/equities/te-connectivity|SnP500||155.81|154.76|153.51|149.76|150.66|149.43||148.78|149.94|148.47|150.43|148.71|147.84|149.49|151.1|152|150.5||151.18|150.18|147.35|150.56|150.72|149.56|149.67|149.17|149.33|149.99|148.19|149.11|149.7|148.25|147.99|150.42||150.87|150|151.66|151.8|151.69|151.01|151.09|151.46|149.29|147.84|146.19|146.1|144.8|143.24|142.22|142|140.01|139.45|141.48|142.82|140.21|140.48|140|143.23|143.77|140.55|140.48|141.48|142.85|142.02|142.98|146.71|144.94|147.87|144.78|144.65|144.48|145.68|142.69|143.96||145.24|144.93|141.63|141.61|143.31|143.99|141.33|140.67|140|139.16|139.45|141.39|140.54|141.03|140.53|142.46|141.41|140.24|143.06|143.74|143.56|143.1|143.63|142.79|143.11|143.63|140.74|140.22||142.4|143.17|142.8|140.74|143.29|144.05|143.11|141.99|141.55|140.79|142.82|142.25|142.19|145.23|145.67|144.48|144.26|143.63|134.65|133.2|132.54|130.46|129.13|130.74||131.93|132.1|133.17|133.16|133.85|132.35|132.46|137.13|138.92||140.5|141.07|140.77|141.33||140.97|139.88|138.51|141.12|140.98|141.62|143.34|137.89|135.5|135.76|133.32|132.37|131.23|129.69|131|132|131|130.43|130.19|130.65|131.06||131.33|130.71|131.26|131.46|131.34|131.77|130.55|124.97|126.65|124.1|125.04|125.04|125.89|125.76|124.04|122.86|117.85|116.34|115.51|117.55|116.48|118.06|116.05|117.6|119.35|122|124.52|124.28|121.45|124.6|125.43|124.33|123.1|123.97|120.93|123.41|122.23|123.22|123.53|123.81|120.44|120.52|123.03|123.04|123.22|125.44|126.96|126.97|126.68|129.19|128.25|128.47|128.39|127.86|128.18|130.06|131.01||133.27|132.39|131.93|131.19|129.75|128.64|127.56|128.97|127.77|128.28|127.7|127.84|129.45|130.47|133.46|133.04|135|135.71|137.4|139.42|138.5|139.92|141.31|143.62|143.49|142.77
00450|13843|/equities/fmc-technologies-inc|SnP500||26.67|26.96|26.5|25.97|26.17|25.99||26.27|26.19|26.26|26.15|25.93|25.7|25.84|25.56|24.98|24.71||24.64|24.35|24.25|24.48|24.92|24.65|24.91|24.27|24.37|24.28|24.32|24.5|26.19|26.13|25.86|26.28||25.84|25.59|25.39|26.59|26.92|26.49|26.47|26.57|26.69|26.42|26.6|26.83|26.6|26.72|26.36|25.96|25.93|25.36|25.62|26.6|26.59|26.59|25.72|25.84|25.38|25.22|25.16|25.34|25.28|25.47|25.87|26.36|26.95|26.19|26.62|26.93|26.37|26.9|26.36|25.49||25.11|25.33|25.36|25.34|25.28|25.19|24.88|24.95|24.58|24.55|24.04|23.23|22.32|22.28|22.02|22.24|21.59|21.82|21.68|22.58|21.69|21.91|21.97|21.97|21.53|21.52|20.27|19.94||19.72|19.69|19.23|18.99|19.2|19.14|19.25|19.08|18.95|18.8|18.87|19.33|19.34|19.79|20.4|20.57|19.97|19.75|19.55|19.64|19.37|19.05|18.76|18.65||18.88|18.66|18.51|18.85|19.05|19.83|19.56|19.88|20.05||20.14|20.25|20.41|20.41||20.24|20.01|20.18|20.35|20.12|20.07|19.89|19.32|18.68|18.99|18.92|18.74|18.86|20.3|20.46|20.68|20.72|20.23|20.73|21.04|21.3||20.92|21.06|20.96|20.63|20.14|21.23|21.54|21.65|21.55|20.9|20.82|21.1|21.99|22.25|22.44|21.88|21.52|21.4|21.6|21.73|19.93|20.43|20.65|20.58|20.69|20.86|20.83|20.44|20.52|20.02|20.1|20|20.07|19.14|19.01|19.27|19.92|20|20.34|20.94|21.29|20.72|21.06|20.85|20.42|20.39|20.41|21.18|20.86|20.79|20.79|21.41|20.98|21.03|20.57|20.66|20.14||19.55|19.04|19|18.82|18.59|18.12|18.03|18.4|18.16|18.32|18.27|18|18.34|18.23|18.53|18.82|18.47|18.29|18.1|18.2|18.31|18.25|18|17.9|18.34|18.52
00451|8305|/equities/textron-inc|SnP500/R1000VALUE||88.79|88.22|86.31|85.13|85.85|84.96||86.21|85.78|85.37|85.86|86.34|86.54|86.01|87.48|86.74|86.26||85.96|85.92|85.25|85.98|86.49|85.45|86.34|85.6|85.8|86.54|87.01|87.25|87.61|86.25|86.04|87.49||88.63|87.75|89.08|88.82|89.02|89.17|87.48|88.18|88.1|87.88|88.55|88.49|86.72|87.49|86.9|85.59|85.37|84.77|84.59|86.4|86.51|84.9|94.01|95.28|93.77|93.3|92.58|92.21|93.24|93.06|93.96|94.62|95.64|96.31|96.98|96.65|95.5|94.36|94.13|95.33||95.93|96.25|95.96|95.72|95.85|95.41|94.99|94.14|93.12|92.91|92.25|92.2|91.73|91.81|92.13|90.32|90.58|89.34|89.39|88.68|89.07|87.6|87.67|87.11|85.97|85.38|85.22|84.58||85.69|86.21|86.32|86|87.47|87.2|87.59|87.71|86.09|85.27|86|85.81|84.71|86|85.77|84.83|86.16|85.55|79.33|79.28|78.79|78.34|77.08|77.55||79.38|78.08|78.19|78.24|78.78|78.6|78.65|78.5|80.43||80.42|80.75|80.71|80.73||80.43|80.07|79.28|80.01|79.6|79.34|79.62|78.78|77.43|77.14|75.93|76.25|76.63|76.38|77.27|77.88|76.66|74.83|76.67|77.21|78.39||78.01|77.78|77.98|77.4|76.79|77.57|77.13|76.07|76.12|74.88|76.14|77.04|77.61|77.52|77.47|75.99|76|75.8|75.25|76.02|74.36|75.03|74.97|75.9|77.34|78.52|79.88|79.27|78.29|78.28|79.76|79.07|79.21|76.9|75.5|76.11|76.42|77.29|78.14|78.69|78.94|78.01|78.88|77.79|77.92|79.37|75.64|76.13|76.21|76.18|75.63|75.61|75.97|75.6|75.5|75.98|76.91||78.22|77.71|77.57|76.94|76.26|75.22|75.24|75.75|75.37|75.55|75.25|74.73|75.6|76.06|77.64|78.26|77.71|78.09|78.18|79.6|78.63|77.75|76.81|77.93|77.77|76.38
00452|8299|/equities/aes-corp|SnP500/R1000VALUE||18.89|18.65|17.92|17.68|17.85|17.71||17.89|17.53|17.44|17.57|19.09|18.91|18.9|18.99|18.47|18.86||18.96|18.84|19.34|19.6|19.66|19.83|20.38|19.87|20.36|20.86|20.49|20.76|21.59|21.77|21.07|21.14||20.91|20.56|20.93|21.04|21.28|21.28|21.21|21.13|20.32|19.96|19.94|19.99|19.37|18.84|18.88|18.67|18.93|18.17|17.9|17.86|17.21|17.13|17.37|17.13|16.7|16.4|16.27|16.14|15.91|16.16|16.85|17.82|17.68|18.29|18.3|18.08|18.14|17.9|17.82|18.07||17.93|17.25|16.64|16.45|16.24|15.76|15.54|15.54|14.88|15.01|15.03|15.75|15.94|16.39|16.25|16.16|16.22|16.15|16.07|15.47|15.2|15.06|15.1|15.55|16|16|16.55|16.42||16.77|16.78|16.14|16|16.88|16.46|16.2|16.32|16.5|16.51|17.02|17.16|16.68|16.97|17.28|17.15|17.13|16.5|16.81|16.78|16.89|17.38|17.4|17.89||18.44|18.03|18.88|18.86|19.07|18.8|18.87|18.93|19.34||19.25|19.35|19.28|19.36||19.1|18.85|18.37|19.36|19.02|19.35|19.63|19.33|18.21|18.05|18.22|18.17|17.94|17.94|17.98|18.13|17.21|17.22|17.17|16.91|16.93||16.91|16.74|17.21|17.01|16.91|17.01|16.94|15.54|15.7|15.63|16.22|16.14|16.34|16.79|15.5|14.85|14.9|14.95|14.75|14.9|14.68|14.53|14|13.83|13.84|13.87|13.75|13.71|13.16|13.05|13.39|13|12.68|12.45|12.61|13.2|13.54|14.16|15.2|14.88|15.93|15.86|16.24|15.96|16.43|16.79|16.76|17.08|17.24|17.39|16.99|17.03|17.24|17.27|16.99|17.43|17.44||17.89|17.93|18.22|18.21|17.92|18.06|17.72|18.32|17.96|17.91|18.01|18.05|18.41|18|19.02|19.46|19.61|19.61|19.62|19.7|19.64|20.65|21.04|21.01|21.63|21.7
00453|8147|/equities/thermo-fisher-sc|SnP500/R1000GROWTH/R1000VALUE||548.09|542.69|536.87|531.86|536.29|540.1||535.61|533.93|541.72|553|550.78|558.17|556.52|565.95|564.6|557.21||569.17|568|572.05|572.63|575.69|575.89|581.48|581.09|579.84|575.28|569.67|569.58|567.98|562.76|567.3|572.56||584.05|585.03|590.8|590.12|594.01|595.3|597.15|599.02|594.8|590.7|593.03|577.93|573.64|572.87|573.55|572.38|571.25|574.99|568.72|576.89|573.6|571.73|577.39|574.59|548.38|544.78|541.52|547.25|554.55|557.87|565.23|574.57|573.71|589.2|578.8|579.46|570.61|576|571.56|577.45||581.21|579.37|568.82|573.56|583.09|584.13|580.05|582.72|580.05|584.15|584.91|593.32|597.25|599.43|597.61|597.66|591.5|584.61|581.64|576.33|570.18|572.03|566.17|563.48|564.71|560.49|552.85|548.14||547.84|548.57|548.27|538.6|546.86|550.75|550.89|552.31|560.28|551.62|551.82|552.23|538.98|567.12|557.77|547.33|538.21|539.99|550.74|553.39|551.75|544.42|539.25|542||544.32|546|543.93|541.85|541.38|531.23|537.36|528.82|544.15||530.79|532.94|531.65|529.7||529.05|526.56|519.43|528.14|518.62|518.03|521.52|518.54|497.37|494.99|489.77|494.1|493.81|491.6|495.34|496.13|495.76|492.92|485.92|490.13|490.78||487.53|482.39|469.03|466.42|472.47|470.54|459.26|445.15|448.43|444.27|454.31|459.24|455.02|454.74|447.57|441.11|444.77|434.11|431.41|440.16|433.18|458.26|461.81|464.36|469.67|467.26|484.77|488.54|482.85|482.56|492.63|496.15|496.13|498.55|498.02|502.45|499.61|495.79|506.17|503.02|498.29|501.59|505.66|502.79|501.59|504.89|508.74|507.73|515.53|515.64|510.9|510.99|514.94|518.27|531.66|536.7|542.01||557.22|557.1|559|555.41|545.19|541.59|538.01|545.24|527.05|532.26|532.38|535.96|528.87|534.43|540.34|543.78|547.28|547.58|555.78|551.79|548.64|548.38|553.76|545.84|548.66|561.85
00454|8227|/equities/tjx-co-inc|SnP500/R1000GROWTH||114.3|113.94|112.97|112.15|112.21|111.64||110.39|110.2|110.58|110.1|110.55|110.54|110.67|111.05|111.01|110.38||110.26|110.22|108.5|108.26|107.09|107.08|107.32|107.44|106.93|107.79|105.87|105.44|103.1|103.37|101.44|101.42||102.14|100.16|101.12|97.7|97.79|100.29|98.92|98.48|99.04|98.75|98.81|98.91|98.5|97.92|97.45|95.11|94.91|93.82|94.09|94.87|96.36|96.42|95.28|94.5|94.08|93.36|92.66|93.13|93.38|92.98|94.42|95.86|96.28|97.1|96.23|96.81|95.75|97.28|99.47|99.7||101.42|101.08|99.3|98.18|99.48|99.18|98.88|98.42|96.22|97.55|98.63|98.06|97.22|96.47|95.91|95.76|96.4|97.39|97.94|98.51|99.14|101.1|100.52|99.23|99.38|99.11|98.17|97.36||98.04|97.94|97.17|97.96|98.08|98.75|98.36|97.83|97.1|96.65|97.51|97.06|94.91|96.82|96.41|96.38|95.51|94.95|95.06|95.13|95.5|94.75|94.39|95.87||95.03|95.25|94.14|93.08|92.82|91.71|92.78|91.7|93.28||93.81|93.24|92.77|92.79||91.85|91.38|90.06|91.28|89.82|89.29|89.95|91.89|91.17|90.77|89.13|88.89|88.56|88|88.57|89.04|88.11|88.1|89.14|89.1|89.97||89.95|89.07|89.54|88.84|88.37|89.43|92.5|91.14|91.2|91.06|90.42|90.77|90.85|91|89.92|88.06|88.07|88.27|87.19|87.93|88.95|89.46|88.33|89.1|89.83|90.45|90.61|89.68|88.6|88.92|89.25|88.65|88.71|88.56|87.83|88.04|87.85|88.68|88.88|89.58|88.11|87.87|88.26|89.16|89.17|90.66|91|91.94|92.44|93.59|92.92|92.18|91.58|91.45|91.45|90.76|91.62||92.64|92.48|92.14|90.97|90.28|88.82|88.31|90.01|89.1|89.62|89.52|88.29|89.31|85.77|86.21|85.89|86.2|86.22|86.58|86.29|85.45|86.02|85.61|86.37|86.53|86.85
00455|32379|/equities/tractor-supply-company|SnP500/R1000GROWTH||271.11|262.82|259.25|257.26|260.92|262.53||261.65|266.03|267.74|270|267.55|267|264.56|277.37|281.56|280.23||289.98|289.55|280.25|281.48|279.91|278.3|273.62|270.93|269.76|270.37|269.71|267.56|285.29|280.8|281.02|281.86||282|283.26|282.76|285.68|284.04|285.67|276.21|275.96|274.5|271.67|271.43|269.7|266.65|270.13|269.54|270.21|266.7|271.17|273.08|277.88|273.9|265.26|258.13|255.96|253.38|252.79|247.35|247.39|244.84|241.97|244.89|250.19|253.3|253.19|249.57|252.49|252.51|252.14|256.89|258.24||261.72|260.44|258.06|258.68|262.97|266.17|257.02|256.37|255.72|257.15|253.87|253.67|249.68|248.89|250.49|249.09|250.66|247.86|253.26|252.42|254.32|252.6|251.2|242.71|243.07|239.71|235.38|236.42||236.49|237.66|235.49|233.32|236.21|235.08|231.83|233.45|233.79|230.96|232.94|234.9|224.6|227.79|226.34|227.62|226.33|226.03|228.4|232.5|231.06|230.25|227.53|224.27||223.57|221.59|220.03|220.82|223.53|218.91|215.04|212.65|216.565||215.03|215.9|212.64|210.73||211.92|211.7|209.78|216.14|215.75|217.3|224.1|220.46|215.3|216.07|212.07|209.05|209.46|207.19|212.01|210.07|203.01|200.19|199.92|197.78|198.19||198.44|197.45|200.71|202.61|203.06|207.5|206.73|196.1|198.54|195.08|199.5|199.185|199.25|199.28|195.16|190.56|192.56|191.19|187.81|188.79|198.07|198.22|198.17|195.27|202.14|207.37|207.41|205.67|200.74|196.75|204.31|205.03|203.9|204.47|205.17|206.01|203.53|203.5|203.05|203.42|203.01|203.03|206.35|205.05|204.59|207.55|210.15|209.49|212.84|215.93|215.89|217.1|217.68|217.39|219|215.74|218.08||220.52|218.5|222.95|222.59|219|213.54|211.63|214.59|215|215.62|219.32|219|220.88|222.05|222.44|222.52|222.27|224.16|221.77|222.8|222.31|227.14|226|224.19|223.99|223.99
00456|20793|/equities/transdigm-group-inc|SnP500/R1000GROWTH/R1000VALUE||1242.3101|1255.64|1272.6801|1270.46|1272.1801|1274.55||1283.5|1278.1|1252.72|1277.61|1288.65|1300.83|1320.36|1328.05|1321.09|1329.67||1339.48|1318.91|1294.76|1323.65|1322.13|1293.88|1305.99|1310|1334.65|1362.3|1340.83|1339.1899|1343.23|1321.85|1312.29|1317.9399||1350.3101|1330.72|1326.1899|1336.84|1312.76|1291.95|1286.45|1288.12|1275.77|1280.6899|1308.66|1318.86|1314.9301|1310.4|1301.63|1294.6|1271.78|1249.38|1248.0699|1258.72|1259.15|1256.58|1241.62|1242.4|1200.9301|1187.7|1213.5|1225.7|1223.15|1207.5|1220.38|1234.9301|1219.91|1215.9301|1233.29|1235.28|1204.36|1228.51|1203.8199|1213.9399||1231.6|1233.8|1223.11|1223.41|1231.2|1232.38|1214.98|1200.92|1181|1172.2|1185.9|1187.4|1183.13|1151.74|1164.99|1174.6899|1168.6801|1160|1173.41|1183.27|1177.74|1172|1174.22|1187.4|1199.89|1192.95|1164.35|1159.01||1146.39|1157.79|1147.13|1122.26|1109.17|1119.89|1128.5699|1147.01|1140.6|1135.08|1123.76|1113.6801|1092.6801|1085.9399|1081.73|1082.48|1078.87|1059.92|1071.85|1072.21|1057.13|1053|1031.75|1027.3199||1032.83|1019.82|1015|1000.12|997.18|978.61|975.53|972.61|992.2||1011.6|1012.79|1007.99|1008.97||1000.42|994.12|981.64|998.39|989.89|985.59|987|1011.36|1000.39|992.52|983.92|972.96|963.51|955.51|967.38|970.27|962.87|952.82|956.18|976.58|970.73||970.2|971.03|964.36|957.63|986.95|994.16|996.74|993.15|992.5|973.07|895.21|892.82|888.74|882.08|869.73|828.34|828.09|819.67|819.05|818|818.28|831.07|826.5|822.76|830.62|841.91|863.18|863.91|857.09|858.31|869|866.18|867.06|850.08|838.93|821.65|812.25|824.38|843.13|848.37|851.82|842.68|851.21|847.36|842.83|854.35|870.59|870.09|864.7|874.12|867.15|872.06|877.82|871.89|887.23|882.98|889.16||911.32|903.85|902.74|893.58|881.5|864.77|859|865.61|855.24|852.31|857.13|843.77|855.64|860.55|865.01|873.28|877.77|869.9|888.86|914.18|896.1|895.58|887.36|902.63|899.72|885.13
00457|8239|/equities/wyndham-world|SnP500/R1000GROWTH/R1000VALUE||47.13|46.69|45.03|43.31|43.32|43.1||43.4|43.65|43.18|44.98|43.86|44.03|44.63|44.82|44.15|44.02||44.44|44.28|43.7|45|45.73|43.89|44.47|43.99|43.87|43.7|43.43|43.48|43.94|43.34|43.21|44.03||44.15|42.9|44.2|45.06|45.64|45.05|46.11|45.64|45.94|45.57|45.46|45.52|44.91|45.45|45.47|44.7|44.5|43.73|43.54|45.38|45.81|45.69|46.24|46.06|44.86|43.6|43.72|43.57|43.76|44.27|44.3|45.72|45.71|46.57|46.93|46.62|46.35|47.42|47.33|47.86||48.96|48.41|47.43|47.78|47.37|47.02|47.02|46.67|45.78|45.48|44.75|45.3|45.19|45.35|45.24|44.86|45.53|45.14|44.85|44.99|44.69|45.21|44.87|44.68|45.12|45.73|43.64|41.35||41.3|41.51|40.62|40.25|42.17|40.99|40.37|39.88|40.62|39.99|40.71|41.03|40.42|41.4|41.45|41.6|41.42|39.4|39.59|39.42|39.48|39.19|38.69|38.98||38.61|39.75|39.82|39.39|40.05|39.98|39.21|39.03|40.79||39.09|39.53|39.74|40.31||40.37|40.33|39.06|40.08|39.99|39.99|40.94|38.51|37.99|38.98|38.81|37.99|37.15|36.28|37.41|37.79|35.64|36.09|36.93|37.23|37.42||37.64|36.93|37.2|37.38|37.31|38.18|36.9|34.27|34.77|34.48|35.48|36.01|35|35.45|33.58|33.56|34.03|33.59|32.52|32.81|32.78|33.39|33.13|33.65|33.63|34.54|34.77|34.2|33.29|33.96|34.81|35.02|33.84|34.13|33.63|34.85|34.48|35.92|36.73|36.96|35.71|35.78|36.26|36.56|36.74|37.69|37.68|37.95|38.53|39.12|38.08|38.67|38.5|39.25|38.35|39.35|39.32||41.45|40.2|40.85|41.29|40.31|39.79|39.8|39.84|39.56|39.13|39.93|39.73|40.25|41.16|41.55|41.15|41.11|41.65|40.78|40.55|39.2|39.42|40.89|40.7|40.73|40.07
00458|8159|/equities/the-travelers-co|SnP500/R1000VALUE||211.6|208.95|207.19|203.14|204.23|201.87||203.69|203.66|202.97|203.34|206.95|205.74|208.72|211.09|209.8|211.97||208.51|208.13|205.85|207.07|207.26|209.41|213|212.95|209.71|208.41|209.64|210.34|215.7|212.49|210.07|210.37||213.33|212.24|216.54|216.25|215.6|219.71|219.22|214.35|217.59|216.58|218.5|219.42|217.34|216.97|215.91|213.85|214.37|213.15|212.16|212.9|213.45|213.99|213.43|214.32|214.27|214.07|210.42|206.58|223.12|221.06|221.1|220.4|224.38|223.84|230.59|230.89|228.5|229.06|227.85|228.16||230.14|228.83|225.33|225.53|224.45|226.13|224.99|223.63|221.92|220.93|221.42|223.49|220.46|219.02|218.45|219.4|220.62|219.13|219.07|218.82|220.96|220.42|221.88|220.08|220.96|222.3|219.48|220.1||217.53|219.02|216.62|215.95|214.69|214.5|213.81|214.22|213.01|213.08|214.82|212.02|211.36|213.54|211.12|211.43|211.52|210.98|210.98|213.86|211.67|198.35|197.5|196.71||195.56|194.87|193.09|192.2|192.31|193.07|192.54|191.3|191.42||190.49|189.33|188.62|187.09||185.8|185.57|183.84|186.18|183.41|182.81|182.77|185.22|183.66|182.35|181.26|181.91|183.13|183.66|183.19|181.98|180.62|177.44|176.84|178.61|177.54||176.08|175.06|172.1|171.82|171.69|169.54|168.7|171|169.96|168.59|168.56|169.99|169.55|168.41|168.95|169.28|167.44|165.51|160.68|164.46|164.73|157.92|159.19|161.59|163.94|168.11|169.36|167.65|164.21|160.73|162.41|162.23|163.26|162.95|163.88|162.5|160.92|162.27|163.31|167.62|167.92|167.96|167.84|167.84|168.61|168.94|167.19|166.85|164.8|165.96|163.13|162.77|161.13|159.89|160.67|160.61|160.39||162.3|161.23|161.32|161.28|160.83|161.64|161.84|160.93|159.94|161.6|162.47|163.41|165.37|163.48|166.27|166.86|166.94|167.29|167.88|170.12|168.65|169.4|171.1|172.31|172.61|173.26
00459|32539|/equities/tripadvisor|SnP500/R1000GROWTH/R1000VALUE||17.87|17.94|17.59|17.53|17.91|17.6||17.58|17.73|17.58|17.81|17.47|17.57|17.58|17.62|17.76|17.94||18|18.09|18.12|18.35|18.71|18.36|18.47|18.58|18.45|17.82|18.02|18.26|18.35|17.93|17.93|17.92||17.89|17.77|18.38|18.19|18.45|18.1|18.69|18.89|19.25|18.64|18.18|18.31|18.16|25.48|25.5|25.79|26.55|26.32|26.33|27|27.45|26.24|26.15|26.12|25.56|25.04|25.25|25.4|25.21|25.48|26.74|27.01|26.46|26.92|27.05|27.24|27.06|27.67|27.72|27.69||27.79|27.85|27.99|28.16|28.56|28.34|28.05|27.68|27.82|27.34|26.89|26.66|26.76|26.6|26.56|26.32|26.77|26.66|27.03|27.16|26.82|26.81|27.21|27.06|27.32|27|26.52|26.92||26.75|27.66|25.32|25.46|22.37|21.71|22.55|21.68|21.54|21.73|21.85|21.98|21.6|22.06|22.14|21.71|21.56|21.19|21.34|21.14|21.04|20.27|19.88|19.51||19.55|19.84|20.3|19.95|21.36|20.98|21.14|20.41|21.06||21.53|21.33|21.35|21.47||21.32|21.44|21.18|21.58|19.93|19.28|19.25|18.07|18.13|18.4|17.91|17.85|17.65|17.77|18.11|18.1|17.83|17.91|18.59|18.97|18.92||19.07|19.04|19.19|19.09|18.78|19.09|17.81|17.12|17.37|16.99|17.46|17.88|16.11|15.75|14.66|14.29|14.76|14.48|14.31|14.49|14.7|15.25|14.87|14.92|15.51|15.8|16.42|16.29|15.74|15.75|16.18|15.92|15.51|15.97|15.88|16.01|15.77|16.5|16.58|16.59|16.07|15.67|15.9|16.07|15.88|16.15|16.28|16.15|15.98|15.77|15.38|15.49|15.45|15.67|15.48|15.58|15.99||15.6|15.11|15.15|15.4|15.17|15|14.99|15.34|15.24|15.47|15.35|15.36|15.32|15.02|15.93|16.39|16.34|16.42|16.14|16.09|16.36|16.06|17.62|18.38|18.65|18.11
00460|7918|/equities/bb-t-corp|SnP500/R1000VALUE||40.51|40.39|39.26|38.91|38.25|38.22||38.87|39.56|39.25|38.85|37.84|36.89|37.05|37.46|36.79|36.63||36.57|35.8|35.41|36.36|36.81|35.68|36.02|36.17|36.42|36.63|36.65|37.11|37.75|37.12|37.46|37.75||38.4|38.24|38.89|39.54|39.03|39.97|40.15|40.18|39.39|39.18|39.47|39.1|39.39|39.11|39.42|38.85|38.35|38.05|37.55|38.31|38.17|37.97|38.79|38.84|38.06|36.8|35.71|35.66|35.64|36.7|36.77|37.3|37.5|38.97|38.85|38.09|37.94|37.95|37.89|38.37||38.98|38.59|37.6|37.6|37.69|38.05|36.82|35.7|34.93|34.86|35.02|36.45|36.93|37.23|37.44|36.92|37.27|37.07|36.17|35.26|34.98|34.81|34.88|34.53|35.24|35.64|35.77|35.56||36.1|36.33|35.41|34.94|36.01|35.84|35.51|36.01|36.25|36.25|36.79|36.5|37.06|38.17|38.09|37.84|37.51|37.55|36.82|37.01|37.47|35.98|35.78|36.18||36.74|37.34|37.73|37.68|38|37.6|36.97|36.51|37.51||36.92|37.29|37.24|37.11||36.76|36.49|35.79|36.72|36.34|36.7|37.64|35.49|34.1|34.43|34.33|33.96|33.04|33.15|33.28|33.27|32.14|32.13|31.56|31.44|31.78||31.49|31.58|32.04|31.97|31.45|31.91|30.98|29.35|29.39|29.15|30.4|30.52|30.74|31.19|29.97|28.49|28.36|28.18|27.62|28.51|27.96|27.56|27.03|27.16|28.06|28.74|29.82|29|28.41|28.88|29.61|29.25|27.43|27.32|27.28|27.17|27.19|27.63|28.61|28.23|27.97|28.25|28.84|28.07|28.16|28.37|28.6|28.67|29|29.42|28.62|30.01|30.11|29.78|29.27|29.72|30.44||30.9|30.55|30.25|30.33|29.37|28.81|28.86|28.48|28.05|28.61|28.78|28.97|29.1|29.6|30.57|31.73|31.47|31.47|32.41|32.6|32.07|32.28|32.31|32.8|33.22|33.01
00461|8179|/equities/tyson-foods|SnP500/R1000VALUE||57.32|56.88|56.43|55.91|56.69|56.02||56.6|57.22|57.36|57.14|56.44|56.9|57.13|57.68|56.3|56.12||55.16|55.61|53.97|53.86|54.73|55.72|55.95|55.86|56.38|56.39|56.74|57.02|57.25|57.07|57.37|57.78||59.71|60.32|60.3|61.04|60.62|60.25|60.93|60.71|60.27|59.65|59.65|59.65|59.13|58.89|58.5|62.02|60.95|60.29|60.65|60.96|60.63|60.89|61.32|60.98|60.61|59.95|58.87|58.58|58.15|58.12|57.78|59.34|58.17|59.41|59.09|59.05|59.48|57.81|57.6|57.85||58.73|58.81|58.17|58.45|58.05|58.07|57.7|57.17|56.09|56.15|56.05|55.87|55.39|55.73|54.11|53.67|53.4|53.71|53.38|53.2|54.24|53.89|54.13|54.12|53.81|53.09|53.67|54.05||53.12|52.57|51.98|51.61|52.55|52.58|53.97|53.94|55.39|57.5|56.36|56.63|54.76|55.06|54.66|54.99|54.04|53.18|53.36|52.55|53.1|53.57|54.31|54.63||54.87|54.28|54.5|55.33|54.9|54.92|54.16|54.61|55.53||53.75|53.67|52.82|52.43||51.94|51.66|51.16|51.77|51.71|51.81|52.33|52.29|50.17|51.24|51.38|51.54|50.19|49.94|49.82|48.2|46.84|47.09|47.99|47.59|48.3||48.01|47.98|48.41|48.74|48.33|48.31|47.74|45.62|46.95|46.4|46.34|46.72|46.58|47.06|47.56|46.47|46.35|46.27|45.62|45.92|45.37|45.47|45.17|46.29|46.59|46.93|47.2|47.37|46.52|47.11|48.21|48.35|47.22|47.43|48.17|48.35|49.08|49.24|50.49|49.93|50.11|51.27|50.62|51.12|53.05|53.32|53.82|53.9|54.54|53.96|52.84|52.89|52.56|52.05|51.33|51.52|52.15||52.59|53.27|54.37|54.67|54.29|54.01|54.18|53.47|54.04|54.81|54.63|54.1|53.4|53.73|54.41|55.24|53.75|53.82|55.05|54.3|56.46|56.27|55.41|55.32|55.72|56.35
00462|8310|/equities/us-bancorp|SnP500/R1000VALUE||42.1|41.93|40.8|39.87|39.46|39.04||39.51|39.97|39.24|39.7|39.68|39.71|40.02|40.55|39.7|39.28||39.29|39.09|38.83|39.26|39.28|38.45|38.75|39.02|39.02|39.08|38.96|39.73|40.55|39.38|39.04|39.78||40.53|40.02|40.77|41.18|40.89|41.43|41.65|42.22|41.95|41.49|41.85|41.54|41.69|41.58|41.82|41.41|40.97|41.05|40.63|41.29|41.12|40.99|41.61|40.97|41.05|40.45|39.44|39.52|41|41.44|41.58|41.92|42.03|43.94|43.72|43.03|42.92|43.11|43.23|43.95||44.7|44|43.53|43.55|43.59|44.45|43.46|42.22|42.47|42.08|42.35|43.47|43.21|43.52|43.26|43.34|43.09|43.25|42.7|41.42|41.96|41.22|41.37|40.84|41.36|41.35|40.82|41.14||41.49|41.55|40.5|39.93|41.07|40.18|40.37|39.91|40.1|40.1|40.84|40.89|41.54|43.34|42.95|42.64|42.81|42.48|41.97|41.78|42.01|40.15|40.82|41.38||42.15|42.82|43.4|43.46|43.96|43.81|43.21|42.75|43.91||43.28|43.63|43.94|44.07||43.51|43.31|42.46|44.21|44.05|45.01|45.33|42.49|40.45|40.53|40.43|39.73|39.08|39.4|39.49|39.38|38.12|37.79|37.04|36.79|37.2||36.83|37.01|37.63|37.64|37.32|37.18|36.15|34|34.2|33.91|34.51|34.81|35.27|35.49|34.34|31.86|31.88|31.31|30.64|31.77|31.29|31.39|31.26|30.93|32.75|33.37|34.89|32.62|32.17|32.26|32.51|32.59|32.01|31.86|31.87|31.24|31.34|32.14|33.06|32.47|32.52|33.02|33.59|33.38|33.45|34.41|34.59|34.75|35.15|35.72|35.15|37|36.2|36.11|35.63|36.12|36.52||37.07|36.53|36.38|36.48|36.02|35.51|36.13|36.25|35.84|36.76|36.84|36.81|37.05|37.64|38.72|39.46|39.49|39.65|40.23|40.12|39.86|39.45|38.43|38.71|39.68|39.54
00463|32535|/equities/udr|SnP500/R1000VALUE||40.35|40.61|40.65|40.81|40.82|40.87||40.6|40.99|41.04|41.15|40.77|40.46|40.82|41.16|40.72|40.58||40.63|40.34|40.28|39.91|39.56|39.3|39.83|39.67|39.6|39.76|39.59|38.86|38.62|37.87|37.57|38.21||38.96|38.81|39.6|39.69|39.39|39.54|39.42|39.62|39.38|39.12|39.04|39.04|38.27|38.99|38.89|38.23|37.57|37.49|38.08|38.29|37.91|37.97|37.89|37.27|37.01|36.4|35.78|35.34|35.27|35.85|36.64|37.17|37.22|37.87|37.63|36.51|36.39|36.46|36.18|36.64||37.41|37.01|36.41|36.88|37.16|37.61|37.06|36.73|36.81|37.17|36.67|37.4|37.08|37.84|38.1|37.69|37.25|37.16|37.28|35.94|35.5|35.41|35.08|35.02|35.85|36.15|36.3|35.8||36.08|36.05|34.87|34.62|35.57|35.37|35.49|35.32|35.56|35.43|36.31|36.51|36.02|36.48|36.74|36.69|36.53|36.71|37.49|37.84|37.61|37.21|37.49|38.34||38.59|38.5|38.22|38.13|38.59|37.82|37.86|37.66|38.64||38.29|38.77|38.33|37.97||37.65|37.28|37.04|37.62|37.81|37.64|38.35|37.12|35.45|34.98|35.37|35|34.67|34.54|34.61|34.4|33.4|33.29|33.45|33.28|33.35||33.13|32.8|33.25|32.82|33|33.36|33.68|32.16|32.76|31.99|32.74|32.12|32.52|33.27|32.26|31.41|31.81|31.62|31.56|33.59|33.99|34.72|34.14|34.7|35.19|35.81|36.42|36.23|36.15|36.42|36.81|36.16|36.52|35.79|35.72|35.37|34.81|35.14|35.67|35.67|35.39|35.71|36|36.23|36.7|37.93|37.83|37.94|38.23|38.44|38.22|38.73|38.53|38.66|39.12|39.07|39.42||39.73|39.9|40.26|39.76|39.46|39.17|38.72|38.84|38.18|38.09|38.41|38.45|38.2|38.37|39.03|39.69|39.45|39.41|39.69|40.39|40.03|40.25|40.47|40.5|40.88|40.24
00464|39338|/equities/ulta-salon-cosmetics---fragrance|SnP500/R1000GROWTH||412.94|400.82|396.03|396.01|395.82|390||389.67|393.02|384.41|385.87|385.95|387.88|388.19|389.72|383.85|378.4||382.59|389.15|390.82|396.39|390.12|387.69|382.5|382.61|384.88|387.16|389.41|389.91|395.09|385.58|378.28|381.13||381.78|376.14|378.33|381.83|386.5|399.56|401.04|403.41|401.68|403.96|401.59|396.67|388.48|393.67|394.88|397.39|397.33|402.11|404.84|410.04|406.39|408.01|410.55|419.27|417.98|413.5|425.11|424.55|424.17|433.24|442.32|447.91|450.95|454.8|452.78|444.75|448.64|439.98|519.68|529.01||522.88|513.52|514.34|505.57|520.37|523.55|523.96|529.08|532.33|535.98|565.44|567.18|555.57|548.56|540.22|548.32|548.3|549.46|546.54|549.98|548.56|559.16|561.41|556.32|549.78|544.06|538.79|541.29||532.09|529.88|526.59|531.06|525.06|522.63|519.12|514.04|502|502.38|505.33|503.52|502.05|508.74|507.99|493.59|493.22|478.77|479.9|476.9|472.57|475.5|472.76|476.01||482.08|482.83|480.91|485.06|482.96|471.12|468.92|473.82|486.61||489.99|486.84|483.26|477.38||471.36|477.47|477.57|489.43|488.48|490.63|494.63|493.12|493.03|482.64|482.16|489.85|494.51|481.42|486.76|472.03|425.99|420.01|417.96|414.75|414.72||409.49|404.92|405.61|409.27|405.55|415.33|397.93|390.5|389.71|388.85|392.78|395.58|385.98|385.88|380.32|375.46|381.31|379.24|379.87|379.96|377.98|379.11|373.08|371.85|372.86|372.5|383.66|387.26|379.43|382.73|391.3|393.02|388.46|389.64|388.82|395.91|394.235|402.95|399.45|398.91|392.44|389.72|398.39|398.73|404.25|411.31|411.78|407.89|413.57|415.83|414.2|414.43|418.38|413.71|416.94|408.49|415.49||416.01|415.03|422.9|415.11|410.84|407.15|422.74|437.96|430.58|447.91|452.93|446.67|457.46|456.2|458.56|443.85|447.46|446.65|438.17|439.95|438.32|435.74|438.24|442.25|444.8|445.39
00465|13959|/equities/under-armour|SnP500/R1000VALUE||6.87|6.99|6.9|6.8|6.8|6.4||6.4|6.44|6.51|6.67|6.85|7.04|6.94|7.13|6.99|6.99||6.95|6.94|6.68|6.76|6.78|6.82|6.81|6.91|6.94|6.88|7.02|6.95|7.19|6.95|6.94|6.85||6.65|6.72|6.95|6.85|6.7|6.78|6.71|6.8|6.83|6.78|6.71|6.79|6.64|6.71|6.68|6.74|6.72|6.64|6.73|6.83|6.8|6.69|6.85|6.85|6.78|6.73|6.61|6.55|6.6|6.56|6.56|6.64|6.7|6.83|6.8|6.82|6.9|6.98|7.08|7.31||7.38|7.26|7.1|7.12|7.15|7.37|7.29|7.23|7.23|7.15|7.23|8.1|8.09|8.3|8.44|8.53|8.61|8.66|8.83|8.89|8.96|9|8.89|8.53|8.43|8.4|8.27|8.14||8.07|8.26|8.32|7.98|8.34|8.09|7.71|7.7|7.89|7.69|7.75|7.82|7.62|7.91|7.78|7.68|7.59|7.51|7.78|7.71|7.51|7.5|7.42|7.41||7.92|8.18|8.37|8.34|8.2|7.9|7.94|8.18|8.68||8.79|8.95|8.84|8.82||8.97|9.28|9.21|9.4|9.06|8.6|8.58|8.62|8.23|8.51|8.46|8.45|8.38|8.25|8.55|8.6|8.14|8.19|8.04|7.95|7.68||7.66|7.58|7.69|7.68|7.61|7.88|7.58|6.98|7.38|7.18|7.42|7.21|7.1|7.26|7.01|6.77|6.85|6.76|6.57|7.28|7.28|7.23|7.19|7.28|7.38|7.31|7.38|7|6.61|6.62|6.74|6.63|6.73|6.68|6.61|6.61|6.54|6.7|6.85|6.55|6.4|6.45|6.54|6.85|6.93|7.05|7.14|7.11|7.33|7.42|7.26|7.24|7.16|7.28|7.26|7.46|7.67||7.81|7.64|7.68|7.74|7.53|7.2|7.12|7.13|7.2|7.37|7.93|7.85|7.83|7.77|7.91|7.84|7.96|7.81|7.73|7.72|7.83|7.82|7.69|7.91|8.06|7.94
00466|976067|/equities/under-armour-c|SnP500/R1000VALUE||6.75|6.82|6.69|6.62|6.62|6.28||6.25|6.31|6.37|6.53|6.66|6.81|6.81|6.95|6.86|6.83||6.74|6.76|6.53|6.61|6.64|6.64|6.65|6.74|6.75|6.72|6.81|6.78|6.96|6.74|6.73|6.65||6.5|6.53|6.75|6.62|6.51|6.63|6.64|6.66|6.69|6.66|6.55|6.64|6.55|6.56|6.55|6.56|6.52|6.44|6.52|6.59|6.55|6.48|6.61|6.62|6.56|6.47|6.36|6.3|6.31|6.28|6.29|6.39|6.45|6.55|6.52|6.55|6.63|6.69|6.81|7.02||7.14|6.97|6.82|6.83|6.89|7.09|6.99|6.95|6.94|6.95|6.99|7.78|7.79|7.93|8.04|8.16|8.22|8.27|8.44|8.5|8.54|8.61|8.49|8.2|8.13|8.08|8|7.85||7.82|8.01|8.08|7.72|8.05|7.84|7.46|7.48|7.62|7.45|7.52|7.6|7.4|7.68|7.57|7.46|7.37|7.26|7.47|7.43|7.27|7.25|7.17|7.16||7.6|7.82|8.01|7.98|7.85|7.57|7.57|7.8|8.23||8.35|8.5|8.4|8.45||8.49|8.8|8.67|8.91|8.59|8.19|8.12|8.18|7.82|8.05|7.97|7.95|7.89|7.78|8.04|8.06|7.66|7.66|7.54|7.47|7.35||7.3|7.22|7.33|7.3|7.22|7.45|7.15|6.58|6.93|6.77|7|6.7|6.66|6.82|6.59|6.36|6.43|6.35|6.16|6.73|6.73|6.72|6.65|6.76|6.84|6.79|6.89|6.52|6.21|6.18|6.28|6.14|6.25|6.17|6.11|6.14|6.08|6.23|6.38|6.1|5.97|5.98|6.03|6.31|6.37|6.48|6.55|6.51|6.71|6.78|6.62|6.61|6.53|6.63|6.61|6.77|6.93||7.06|6.89|6.92|6.94|6.79|6.51|6.47|6.49|6.55|6.73|7.15|7.05|7.13|7.07|7.17|7.15|7.26|7.15|7.1|7.06|7.2|7.2|7.06|7.28|7.42|7.29
00467|8083|/equities/union-pacific|SnP500/R1000GROWTH/R1000VALUE||230.22|228.72|224.41|221.78|223.39|225.17||225.57|225.5|224.86|226.26|223.47|223.61|224.06|226.36|226.11|225.17||222.58|221.38|222.1|222.12|226.47|227.41|228.95|227.97|228.31|227.41|227.62|228.32|232.82|229.24|225.88|228.96||232.05|232.71|234.71|234.96|243.63|244.97|245.9|246.54|244.94|245.68|247.4|246.61|245.9|242.38|239.21|240.36|237.69|234.96|237.16|240.95|242.79|243.55|231.98|236.29|234.47|232.08|229.81|229.23|231.26|233.94|234.4|236.16|236.85|240.79|240.29|242.01|240.69|241.55|242.53|243.3||245.93|244.63|240.69|243.85|244.97|248.11|246.31|242.71|244.36|244.13|246.06|249.25|251.18|249.87|250.96|249.04|251|253.7|253.47|252.98|253.69|253.99|253.29|252.64|256.91|254.51|251.32|247.14||246.59|250.55|250.11|245.61|247.4|249.45|248.82|249.16|249.87|246.64|248.33|249.27|243.93|246.7|245.17|240.39|241.57|242.33|243.33|243.11|239.27|237.99|235.81|236.21||237.71|236.38|239|237.41|240.62|239.91|241.06|241.7|243.43||245.62|246.02|245.81|245.29||243.58|242.11|237.84|242.65|241.1|241.98|242.86|236.69|232.91|232.03|229.77|231.49|232.97|232.17|233.9|231.37|225.27|221.47|221.23|219.85|224.28||223.49|222|221.1|219.21|219.36|218.08|215.69|209.4|211.49|210.23|212|211.41|213.1|212.13|211.39|207.56|207.61|205.8|201.72|202.24|205.22|205.44|207.76|211.34|210.33|205.92|211.34|210.83|207.75|207.99|209.48|206.35|204.3|202.46|200.64|202.27|203.78|202.64|203.63|204.11|202.4|204.84|208.48|209.24|211.4|212.98|211.77|213.15|213.32|215.7|212.13|213.87|211.61|211.8|210.57|212.83|215.71||221.03|220.57|222.89|223.44|224.54|224.18|222.52|223.13|222.41|223.97|225.26|224.38|224.62|225.54|229.8|229.49|230.3|229.25|228.63|229.7|228.53|229.89|230.2|231.5|232.02|232.77
00468|13061|/equities/united-continenta|SnP500/R1000VALUE||44.72|45.65|47.15|47.2|46.82|47||48.51|48.2|48.33|48.66|48.2|48.07|48.52|49.18|48.18|48.9||49.58|50.36|49.69|52.07|52.93|52.05|53.03|53|53.3|52.91|52.34|52.72|52.99|51.34|51.83|50.64||51.73|51.76|52.42|53.03|54.62|54.97|54.78|54.96|55.09|54.4|52.72|52.63|53.02|52.69|53.97|51.65|51.68|50.67|51.46|52.97|52.84|53.51|52.67|54.03|53.94|51.38|51.42|48.74|41.5|41.04|41.8|43.04|42.37|43.44|43.31|43.19|43.22|44.62|45.65|47.35||47.88|47.24|45.42|44.89|46.47|46.63|45.98|43.91|43.55|43.62|42.85|43.035|42.17|42.89|43.3|44.12|44.07|43.74|44.14|44.84|45.49|44.76|44.9|44.97|45.51|45.26|44.05|43.46||41.99|42.83|42.83|41.62|43.02|42.33|41.62|41.28|41.23|40.01|41.37|41.5|41.38|41.66|42.09|42.55|42.96|40.84|40.49|38.45|38.82|39.77|37.88|38.93||39.78|44.51|44.26|43.54|42.92|41.76|40.47|39.53|40.72||41.26|41.97|41.73|42.08||42.55|42.58|41.18|42.42|42.33|43.58|43.59|41.58|41.1|40.56|40.97|41.26|40.93|39.59|40.52|40.24|39.4|39.25|38.96|39.21|39.71||39.8|39.44|40.02|39.76|39.28|39.94|39.38|38.11|37.99|37.32|38.04|37.03|36.76|37.51|35.82|34.81|35.01|34.8|33.9|34.92|34.85|35.14|35.38|35.09|36.03|36.24|40.12|39.53|38.72|39.82|41|40.39|39.78|41.82|41.32|41.41|40.53|41.62|42.3|42.31|42.03|42.65|42.93|43.07|43.69|44.36|45.24|44.63|45.7|45.42|45.79|47.6|47.69|47.44|47.68|48.34|48.47||49.72|49.81|50.1|50.28|49.19|48.94|49.4|50.39|49.43|49.63|49.1|49.53|50.72|51.34|52.31|52.26|52.95|53.13|54.86|53.68|52.37|52.16|52.67|53.26|54.31|54.17
00469|8199|/equities/united-parcel|SnP500/R1000GROWTH||142.35|138.24|135.65|134.28|135.53|136.35||135.55|134.91|135.95|136.85|135.83|138.15|134.36|138.6|136.6|136.87||134.2|135.85|135.65|134.89|136.43|137.35|137.68|137.64|137.56|137.57|135.63|138.42|138.93|136.86|134.41|137.61||138.66|139.1|143.77|145.42|147.59|149.24|149.66|147.94|147.94|150.6|147.37|148.06|147.77|147.09|146.67|146.43|147.22|145.92|147.48|148.55|147.59|147.39|146.62|148.87|145.36|142.77|142.74|142.25|142.89|144.85|144.91|149.01|147.26|150.57|150.11|151.36|150|152.27|149.15|147.62||148.63|147.33|143.79|156.57|156.27|155.32|154.76|153.2|151.69|153.37|153.89|154.76|157.38|154.75|153.96|153.41|152.55|149.66|150.61|148.06|148.26|147.77|148.27|147.5|148.63|149.73|148.27|148.64||148.41|146.98|144.22|144.9|147.45|146.26|147.92|147.24|145.92|139.08|141.85|142.41|141.9|145.06|158.02|159.3|159.71|156.58|160.06|158.6|156.89|156.53|154.56|155.33||158.31|159.25|161.22|159.94|159.92|158.72|156.99|157.54|158.34||157.23|157.31|156.84|158.03||158.25|157.16|156.96|161.62|161.57|162.94|162.36|157.25|155.37|155.78|156.3|156.5|155.29|154.16|155.92|154.91|151.61|152.29|150.74|149.59|152.03||150.75|149.77|149.57|147.98|146.91|147.17|143.17|138.17|138.11|139.95|141.95|141.85|142.27|142.86|141.99|139.8|141.25|138.78|134.83|138.21|146.93|149.32|148.16|151.96|152.06|153.82|157.18|156.65|155.08|155.38|155.3|155.55|154.34|154.27|153.38|153.72|153.75|155.08|155.87|155.5|152.41|151.9|154.31|153.78|155.43|157.64|158.01|158.44|160.49|160.73|157.84|156.57|160.89|161.04|162.24|162.31|163.97||168|169.4|172.01|171.75|168.84|168.87|167|168.88|166.86|168.49|171.24|170.74|170.74|173.26|175.51|176.62|180.38|179.37|180.55|182.15|180.94|181.5|183.35|185.5|187.13|187.89
00470|32516|/equities/united-rentals|SnP500/R1000GROWTH/R1000VALUE||679.58|666.29|645.19|627.41|637.42|633.95||653.95|645.88|640.84|646.73|623.04|629.83|640.45|645.37|640.78|639.22||644.89|619.29|616.21|627.83|625.13|627.98|645.1|643.4|630.52|640.87|631.2|637.51|669.41|659.23|644.89|664.75||673.55|666.77|682.6|694.59|701.13|685.79|681.14|712.37|694.24|696.67|698.68|689.21|677.84|674.27|683.34|666.66|664.57|653.76|667.99|712.69|690.8|690.92|655.19|661.32|629.3|628.34|632.88|636.22|655.97|666.74|674.81|685.69|682.13|696.76|702.96|706.87|693.83|706.14|691.79|710.15||721.11|720.15|704.81|704.44|714.27|719.05|709.33|693.62|683.61|675.58|672.48|668.43|675.49|664.3|676.14|679.28|676.81|679.37|712.31|700.59|693.27|686.19|676.48|670.79|658.23|658.8|644.89|643.91||650.31|660.96|654.04|636.88|663.53|650.35|647|652.73|654.54|645.57|654.2|645.37|625.4|642.98|647.73|630.75|651.64|576.9|578.07|578.88|572.03|563.37|550.32|561.13||559.18|551.7|549.68|548.02|550.83|541.39|548.86|547.16|567.1||573.42|578.69|578.86|580.47||570.51|570.95|558.27|574.2|568.23|571.74|569.43|530.16|509.58|505.14|495.06|484.02|476.44|475.5|490.09|501.83|476.02|476.22|455.88|464.19|467.31||463.42|466.23|471.8|480.98|474.36|479.51|477.69|462.53|456.53|437.48|436.56|440.36|438.54|451.51|432.95|409.48|406.27|410.95|399.02|403.77|399.15|406.35|408.88|406.4|411.19|429.34|453.04|441.07|433.05|444.46|454.07|448.87|437.14|433.3|420.93|424.15|425.96|437.37|444.57|448.22|446.22|437.69|443.82|433.29|435.74|448.03|451.05|453.62|452.01|453.32|447.34|457.15|458.68|463.77|467.31|475.06|470.62||491.17|476.54|477.41|474.6|457.1|449.12|445.71|448.78|441.63|452.48|451.41|452.7|464.12|481.55|487.38|488.2|482.31|478.73|480.55|486.56|465.81|465|468.16|474|464.68|446.07
00471|39147|/equities/universal-health-services|SnP500/R1000VALUE||184.43|183.95|180.18|180.95|180.63|180.93||185.39|184.72|182.2|184.93|191.56|189.67|187.7|191.01|189.1|188.68||190.56|189.81|187.85|188.18|187.24|185.68|188.93|187.53|189.34|189.47|184.64|186.6|189.8|185.9|180.23|175.18||176.37|176.91|178.9|180.2|181.41|177.7|178.98|182.24|178.91|178.52|178.1|177.05|169.47|169.43|169.15|167.7|169.89|170.19|170.43|169.12|166.06|165.1|165.9|164.91|161.13|157.47|153.65|160.03|161.41|166.42|166.79|168.4|170.23|171.5|171.63|173.43|172.34|173.74|172.42|175.21||182.46|181.85|177.31|177.85|180.49|180.77|179.89|180.23|177.3|173.9|172.93|174.41|174.72|171.29|175.69|177.67|175.95|175.5|174.6|171.12|167.06|161.73|165.79|164.33|164.31|164.49|163.3|162.43||162.16|162.72|161.71|160.6|164.55|162.38|161.96|162.45|162.15|162.67|162.73|163.14|158.81|158.95|156.85|157.57|156.98|153.35|153.81|156.05|157.81|156.39|154.71|157.95||158.59|158.39|156.86|154.28|154.41|153.7|152.18|153.04|156.41||152.44|152.68|152.61|154.13||153.08|151.01|148.08|150.89|149.95|148.83|151.47|149.31|144.93|143.42|137.45|134.35|135.22|136.11|139.76|137.7|137.48|135.75|136.08|137.23|138.72||138.38|136.04|135.94|135.96|134.45|132.9|132.61|129.49|130.23|128.26|129.62|130.13|129.67|128.25|126.11|125.39|125.89|123.83|123.34|124.23|122.21|124.53|124.98|124.68|127.66|128.03|127.33|126.1|124.03|123.81|127.02|131.72|130.19|126.39|125.53|124.1|124.82|126.25|125.73|126.8|124.2|125.85|128.07|127.02|126.61|129.05|127.81|127.43|126.14|127.52|126.4|126.88|130.66|131.5|128.1|127.48|128.88||134.57|134.7|135|134.76|133.01|131.25|130.13|130.5|130.72|128.3|128.56|127.83|129.74|130.77|132.06|131.53|131.37|131.59|136.28|136.69|134.36|135.31|136.59|139.26|138.96|138.74
00472|8174|/equities/unum-group|SnP500/R1000VALUE||51.92|51.5|51.24|50.63|50.18|49.81||50.63|51.49|51.2|51.11|50.71|50.43|50.82|50.97|50.85|50.34||49.4|49.21|48.48|49.74|49.91|50.01|51.33|51.76|51.54|51.82|52.3|53.82|53.86|53.01|52.4|52.27||52.67|52.36|52.92|52.75|52.41|53.09|52.77|52.48|52.94|52.91|53.09|52.67|52.58|52.47|52.18|51.62|51.69|51.87|50.7|51.01|50.75|51.36|51.97|51.79|51.8|51.36|50.79|50.16|50.39|49.95|50.3|50.25|51.09|51.63|53.27|53.73|53.38|54.28|54.1|53.87||53.66|53.7|53.15|53.13|52.13|52.71|52.99|52.4|51.91|52.11|51.65|51.28|50.89|50.35|50.4|51.39|50.6|50.48|49.63|49.3|49.45|49.36|49.2|49.2|49.58|49.4|48.98|49.23||48.73|48.7|48.44|48.02|48.45|47.73|47.35|47.27|47.53|47.5|47.34|47.09|48.34|47.84|46.99|47.41|47.27|47.09|46.69|46.67|46.07|45.87|45.4|45.24||45.36|45.26|45.18|45.32|45.7|45.84|46.18|46.25|45.7||45.22|45.29|45.18|45.1||44.94|44.77|44.48|44.76|44.24|43.55|44.06|44.68|45.32|44.75|42.83|42.63|42.34|42.52|43.3|43.08|43|42.36|42.17|43.12|43.17||42.73|42.6|42.31|42.6|42.08|42.56|42.31|43.2|43.45|43.38|43.26|43.63|43.69|43.62|42.7|42.46|48.9|48.77|48.1|48.53|48.17|48.35|48.53|48.94|50.44|51.19|51.67|50.78|49.94|50.11|50.19|50.11|49.84|49.57|48.47|48.13|48.11|49.09|49.19|49.9|49.41|49.44|50.22|49.96|49.97|49.13|49.15|48.44|48.53|48.97|48.22|48.51|48.43|48.14|47.91|48.59|48.87||49.48|49.19|49.29|49.44|49.19|48.98|48.79|48.45|48.37|49.06|48.79|49.09|48.81|48.93|49.42|49.25|48.6|48.95|49.71|50.4|50.32|50.39|49.21|48.63|48.61|48.84
00473|8241|/equities/valero-energy|SnP500/R1000VALUE||147.92|146.64|144.9|146.3|147.96|152.78||158.5|157.96|157.98|156.76|154.04|153.58|153.79|150.73|150.21|152.47||149.94|151.11|150.07|149.82|148.38|153.6|154.59|154.43|155.77|154.04|155.38|153.94|157.14|150.9|155.69|163.61||162.42|162.56|162|162.39|163.78|166.06|158.5|157.71|155.93|155.93|156.13|158.87|157.07|156.67|158.2|156.84|157.34|155.66|159.87|167.51|165.8|167.13|167|167.54|165.9|163.89|162.49|167.28|168.99|170.67|173.54|177.04|175.7|176.26|180.89|183.39|180.61|180.37|177.22|172.64||170.69|167.81|167.25|168.49|169.64|170.98|169.57|167.39|166.29|163.7|159.39|158.63|150.73|150.54|149.53|149.03|144.44|144.31|144.7|143.28|141.46|139.21|142.98|145.09|141.58|139.78|137.15|135.03||139.54|141.99|141.04|141.57|142.53|143.06|141.8|141.18|137.83|140.41|137.85|138.29|138.9|141.89|138.38|137.91|134.46|130.15|129.11|129.12|128.16|125.96|126.31|129.3||131.5|128|124.77|127.17|129.27|129|130.31|133.74|130.66||130|130.09|131.82|133.19||132.2|131.92|132.54|133.6|131.92|128.57|129.18|124.8|120.9|123.48|122.74|122.07|122.73|125.65|126.46|126.38|125.36|124.08|125.24|125.61|124.96||125.36|123.17|124.73|124.11|121.92|126.7|126.08|124.27|122.67|119.92|121.58|123.05|125.82|126.43|128.96|127.73|127|124.24|123.56|125.36|126.86|128.8|130.73|131.18|132.42|134.03|130.72|129.2|126.05|126.23|129.6|130.21|126.95|126.53|127.48|128.67|133.58|138.09|141.71|147.18|143.95|141.58|146.54|145.27|146.3|142.97|142.66|146.28|143.68|145.95|145.48|146.26|143.74|142.06|136.25|134.03|133.12||133.58|129.9|131.45|131.39|131.6|133.12|129.46|129.37|130.89|131.16|133.58|132.02|130.94|131.14|136.5|139.06|134.86|133.95|131.34|129.29|126.89|125.6|126.31|128.77|128.91|129.07
00474|13866|/equities/ventas-inc|SnP500/R1000VALUE||52.46|52.98|52.11|52.24|51.88|52.45||51.82|51.79|50.88|51.26|50.81|49.85|49.89|50.69|50.42|50.07||50.26|50|50.1|50.04|49.52|49.59|49.9|49.71|49.84|49.77|50|50.03|50.26|49|47.41|47.17||47.5|47.19|48.47|48.37|48.73|48.91|48.71|48.71|47.96|47.61|47.56|47.55|47.44|47.13|47.05|46.79|46.22|43.81|44.28|44.67|44|43.36|43.61|43.56|43.13|43.13|42.64|42.23|41.68|42.24|42.83|43.17|42.4|44.01|43.49|43.09|42.66|43.19|42.75|42.86||43.54|43.63|42.35|42.65|43.36|43.91|43.67|43.38|42.77|42.48|42.59|43.4|43.63|44.53|44.42|43.54|43.44|42.97|44.1|44|42.29|42.48|42.64|42.97|44.16|44.09|44.08|43.04||43.76|44.21|45.61|44.47|45.28|45.53|45.52|45.09|45.1|44.79|46.36|47.23|46.39|47|48.09|47.4|47.44|47.55|47.68|48.44|48.05|47.6|48.02|49.35||49.11|47.92|48.65|48.23|48.71|48.68|49.26|49.65|50.57||49.84|50.95|50.75|50.48||49.9|49.4|48.41|49.77|49.21|49.35|50.53|48.4|46.73|46.92|46.72|46.22|46.06|46.94|47.18|46.76|45.84|45.41|45.55|45.29|45.11||44.7|44.52|44.96|44.54|44.65|44.46|44.51|42.74|42.56|42.08|44.02|43.78|44.28|44.08|43.97|42.78|42.46|41.55|41.65|42.09|41.32|42.38|41.44|41.83|41.83|43.17|43.63|43.58|43.43|42.77|43.11|41.94|40.71|39.65|40.76|40.61|40.11|41.34|42.13|42.2|41.41|41.7|42.45|42.56|42.92|43.98|43.45|43.69|44.62|44.37|42.83|43.29|43.02|42.38|42.59|42.64|42.25||43.08|43.68|43.92|43.55|43.38|43.06|43.3|43.28|41.94|41.64|41.96|42|41.6|42.08|42.8|42.81|43.56|44.51|45.49|45.59|44.93|48.22|48.48|48.57|48.52|48.13
00475|7870|/equities/vf-corp|SnP500/R1000GROWTH/R1000VALUE||13.75|13.42|12.74|12.98|13.45|12.95||13|12.83|12.84|13.5|13.8|14.07|14.13|14.71|14.31|13.91||13.67|13.81|13.64|13.72|13.8|13.54|13.16|13.58|13.57|13.47|13.12|13.81|13.28|12.33|12.04|12.36||12.34|11.97|12.33|12.46|12.32|12.76|13.04|12.79|12.86|12.82|12.43|12.73|12.59|12.67|12.77|12.61|12.56|12.18|12.46|12.89|12.64|12.62|12.99|12.95|12.79|12.83|12.67|12.25|12.57|12.15|12.11|13.13|13.5|13.95|13.52|13.76|13.83|13.91|14.28|15.3||15.34|15.09|14.26|14.47|14.09|14.54|14.42|14.5|14.39|14.78|14.6|15.5|15.58|16|16.1|16.09|15.82|15.82|15.73|16.24|16.34|16.17|16.07|15.5|15.98|15.9|15.97|16.2||16.65|17.05|17.2|16.44|17.44|15.3|15.35|15.31|16.95|16.53|16.67|16.83|16.46|17.22|17.53|17.35|17.05|16.81|16.72|16.49|15.71|15.32|15.25|15.43||16.21|16.96|17.3|17.16|17.33|16.9|16.94|17.51|18.65||18.8|19.06|18.84|18.72||18.59|19.21|17.94|18.74|18.36|19.91|20.39|18.81|17.76|18.23|18.14|18.2|18.21|18.07|18.79|18.09|16.73|17.13|16.91|16.58|16.59||16.68|16.53|17.12|17.21|17.19|17.77|15.57|14.15|14.9|15.15|15.6|15.99|15.95|15.5|14.81|13.1|14.73|17.12|16.9|17.83|17.95|17.92|17.48|18.02|18.56|18.68|18.45|16.19|15.45|15.3|16.16|16|15.65|16.25|16.57|16.59|16.4|16.59|17.67|16.59|16.91|17.08|17.22|17.47|17.65|17.87|17.78|17.33|18.16|18.11|17.72|18.09|17.67|18.8|19.19|19.59|19.48||20.46|19.76|19.38|19.45|19.24|18.87|19.2|19.7|18.96|20.36|20.01|20.3|20.43|19.97|20.41|20.61|19.98|19.26|19.58|19.06|19.4|19.04|19.05|19.39|19.81|19.69
00476|8171|/equities/viacom-cl-b|SnP500/R1000VALUE||11.56|11.73|11.7|11.53|11.18|11.81||11.46|10.72|10.14|10.39|10.26|9.97|10.11|10.29|10.15|10.06||9.61|9.83|10.17|10.35|11.12|11.04|11.98|12.01|11.97|12.08|12.24|12.8|11.91|11.82|11.7|12.01||11.96|11.79|12.2|12.1|12.02|12.02|12.64|12.56|12.33|13.01|13.05|13.08|12.82|12.89|13.29|12.89|13.86|12.26|11.39|12.25|11.91|12.18|12.68|12.74|12.38|12.44|10.97|10.81|10.43|10.9|10.96|11.27|10.5|10.97|11.06|11.97|12.37|13.52|11.76|11.75||11.77|11.7|11.37|11.45|11.25|11.82|12.51|11.19|11.2|11.21|11.26|11.68|11.59|11.62|10.93|10.8|10.5|10.21|10.3|10.95|11.04|11.06|11.25|11.09|11.21|11.71|11.8|11.95||12|12.59|13.19|13|13.41|12.9|13.01|12.85|13.99|14.02|14.43|14.68|14.59|13.68|13.75|13.8|13.96|13.36|13.68|13.75|13.4|13.11|13|13.23||13.33|13.35|14.12|14.23|14.69|14.65|14.49|14.19|14.4||14.79|15.15|14.99|15.02||15|15.07|15.5|15.82|15.51|16.27|16.71|15.73|15.27|16.24|16.85|15.03|15.22|15.51|15.95|15.78|14.37|14.41|13.91|14.15|14.21||14.16|14.06|13.93|13.19|12.76|13.17|12.52|12|12.1|12.13|11.82|12.84|12.69|13.76|11.92|10.8|10.88|11|10.7|10.9|10.94|11.15|11.19|11.5|11.78|12.19|12.46|12.26|11.9|11.73|12.14|12.43|11.96|11.82|11.67|11.83|11.99|12.59|12.9|12.82|12.78|12.46|12.66|12.64|13.3|13.24|13.6|13.6|14.06|13.79|13.37|13.51|13.55|13.66|13.02|13.4|13.65||13.65|15.09|15.1|14.96|14.74|14.44|14.73|15|14.54|14.64|14.81|14.55|14.99|15.37|14.93|15.27|15.47|15.62|16.35|16.09|15.63|15.09|15.55|16.06|16.03|15.33
00477|13570|/equities/mylan-inc|SnP500/R1000VALUE||11.24|11.19|10.89|10.8|10.61|10.32||10.38|10.43|10.59|10.63|10.48|10.43|10.31|10.47|10.47|10.26||10.05|10.11|10.17|10.39|10.63|10.64|10.51|10.47|10.42|10.49|10.53|10.58|10.6|10.48|10.31|10.39||10.41|10.53|10.875|10.96|11.07|10.98|11.02|11.07|11.14|11.36|11.16|11.22|11.81|11.72|11.82|11.78|11.6|11.63|11.57|11.78|11.57|11.47|11.55|11.36|11.25|11.25|11.12|11.1|11.12|11.32|11.33|11.57|11.71|11.82|11.75|11.8|11.76|12.02|11.94|11.94||11.94|11.83|11.6|11.83|11.84|12.01|11.88|11.87|11.76|11.94|11.82|12.05|12.06|11.97|12.26|12.33|12.2|12.28|12.36|12.59|12.37|12.29|13.23|13.43|13.53|13.36|13.26|13.24||13.06|12.82|12.07|11.97|11.95|11.68|11.56|11.74|11.89|11.58|11.85|11.87|11.77|11.81|11.88|11.93|11.74|11.72|11.77|11.64|11.4|11.27|11.46|11.75||11.68|12.07|12.1|11.6|11.71|11.98|11.55|11.37|11.39||10.83|10.85|10.77|10.71||10.65|10.65|10.45|10.39|10.1|10.27|10.39|10.13|9.87|9.83|9.83|9.76|9.69|9.61|9.68|9.37|9.18|9.13|9.14|9.34|9.43||9.37|9.38|9.47|9.45|9.17|9.36|9.22|8.95|9.2|9.06|9.22|9.13|9.21|9.27|8.93|8.92|8.9|8.84|8.77|8.99|8.97|9.11|8.92|9.3|9.31|9.37|9.43|9.47|9.33|9.46|9.69|9.62|9.66|9.66|9.69|9.7|9.65|10.05|9.86|9.81|9.59|9.72|9.72|9.64|9.69|9.88|9.89|9.82|9.77|9.83|9.75|9.87|10.01|10.11|10|10.12|10.62||10.79|10.75|11|11|10.96|10.97|10.95|11|11.16|11.25|11.26|11.34|11.2|11.16|11.19|11.35|11.16|11.26|11.15|11|10.59|10.45|10.43|10.22|10.53|10.4
00478|7863|/equities/vornado-realty|SnP500/R1000VALUE||28.87|28.74|26.7|26.48|26.3|25.73||26.2|26.01|25.5|26.29|25.61|24.98|25.48|25.92|25.81|25.72||26.18|25.41|25.43|25.4|24.67|23.76|24.09|24.22|24.42|24.07|24.1|24.21|24.52|23.84|22.85|23.16||23.44|23.38|23.99|24.59|24.4|24.73|24.8|25.42|25.4|24.45|24.22|24.67|23.71|24.21|26.63|26.23|26.18|25.58|26.03|26.99|26.26|26.4|26.79|27.21|26.59|26.09|25.83|25.71|25.38|26.17|27.42|28.59|27.6|29.98|28.84|27.36|27.33|27.84|27.21|27.98||28.77|27.48|26.43|27.33|27.52|28.73|27.25|26.24|26.02|25.47|24.82|26.01|25.86|25.7|26.18|26.01|26.35|26.28|26.29|26.53|26.3|25.01|25.29|25.35|25.47|25.53|25.61|25.74||26.08|25.7|24.77|24.71|26.74|26.45|26.41|25.39|25.31|25.62|26.24|26.74|27.19|28.71|29.14|28.92|28.62|27.69|27.89|28.11|27.35|25.77|25.89|26.93||27.36|27.28|28.25|27.78|28.28|27.94|27.81|27.28|28.7||28.25|29.39|29.09|30.14||29.17|29.54|29.79|30.1|30.29|30.93|31.34|29.21|26.37|27.24|27.97|27.94|27.18|26.72|27.76|26.76|23.54|23.76|23.25|21.72|21.79||21.88|21.65|22.47|22.59|22.32|23.33|23.05|19.95|20.51|20.44|21.52|21.7|22.88|23.06|22.01|19.42|19.2|20.12|19.53|19.7|19.21|20.27|19.85|20.3|20.12|21.66|22.4|21.89|21.1|21.56|22.27|21.68|21.53|20.9|21.32|21.4|20.91|21.99|22.68|22.53|21.84|21.61|22.25|22.42|22.94|25.2|25.18|24.91|25.18|25.24|24.52|25.16|25.1|25.19|25.17|24.77|24.2||24.5|24.02|23.97|24.15|23.24|22.02|22.07|22.09|21.05|21.06|21.1|20.97|21.41|21.55|22.3|22.69|22.54|22.65|23.52|23.66|22.72|22.46|22.69|22.52|22.48|22.15
00479|7974|/equities/vulcan-matrls|SnP500/R1000VALUE||252.51|254.69|247.72|242.25|241.97|244.21||243.92|245.07|243.72|248.68|247.76|245.88|246.15|247.58|247.81|246.46||255.61|256.35|252.64|253.95|249.12|244.64|247.81|247.59|248.58|251.18|250.46|252.19|255.77|254.08|251.91|253.93||259.25|257.21|260.87|262.18|260.21|259.1|260|270.5|267.75|270.09|272.07|270.69|267.93|268.35|266.61|264.44|264.41|259.73|257.63|261.45|261.24|258.54|256.4|259.34|254.48|252.06|255.07|258.26|258.54|260.47|262.78|265.5|264.56|265.62|269.72|270.15|265.89|268.77|266.25|269.69||272.92|272.79|273.87|272.62|274.36|275.59|271.74|269.01|269.42|266.86|270.73|269.32|269.58|264.95|266.7|271.17|267.34|264.98|267.85|267.43|265.85|262.3|263.56|261.08|257.23|256.94|253.43|251.38||255.15|242.46|241.1|237.12|240.13|240|238.44|236.52|231.58|229.65|234.44|230.36|226.01|231.05|229.37|222.36|223.41|219.8|222.8|227.28|226.08|225.12|221.26|222.38||223.96|224.36|226.11|223.42|224|221.62|220.68|219.33|223.6||227.01|225.44|225.82|225.65||224.93|223.28|221.18|224.69|222.7|224.35|224.76|223.67|220.9|218.86|216.03|214.17|211.93|212.02|214.8|215.63|213.56|212.68|211.16|212.85|211.68||211.9|209.84|210.38|212.35|212.27|210.87|216.54|210.49|211.66|209.23|208.43|207.21|207.14|207.78|206.82|203.8|196.49|195.99|193.69|193.97|203.37|205.15|202.5|201.55|202.69|203.74|214.79|213.04|209.29|210.63|214.76|211|210.25|212.4|206.95|205.03|199.99|200.93|202.02|205.03|203.6|201.35|202.04|200.62|202.35|209.55|209.88|211.69|210.59|214.97|213.74|214.77|216.59|216.25|215.56|215.2|216.24||222.92|218.25|218.24|218.59|215.11|214.83|214.98|217.06|214.58|212.57|211.8|213.33|222.5|224.14|225.13|223.92|224.31|223.38|226.84|228.72|226|226.19|223.08|223.97|220.5|220.19
00480|8058|/equities/waste-managemnt|SnP500/R1000GROWTH/R1000VALUE||213.75|211.77|211.18|210.02|210.62|210.33||210.2|209.47|209.36|213.34|212.67|212.67|212.06|212.44|208.99|208.77||207.89|206.38|203.64|201.22|200.87|202.13|201.71|200.55|202.5|203.9|203.63|201.3|210.73|206.25|204.16|206.48||208.81|209.49|209.92|208.33|208.47|210.44|212.2|209|209.86|210.82|211.49|210.5|210|210.5|210.56|207.88|207.16|206.76|208.02|212.15|210.1|212.7|210.43|208.78|207.53|207.07|205.07|206.15|204.98|205.36|205.37|205.94|208.2|206.48|206.7|206.93|207.09|210.42|211.11|212.91||213.15|213.97|211.77|211.77|211.78|212.43|211.86|212.08|211.67|210.53|210.31|211|209.79|209.28|207.75|207.26|207.92|206.87|206.8|205.79|205.65|207.26|207.78|207.46|208.05|207.24|204.23|201.79||201.54|199.11|199.16|199.49|188.26|188.86|189.49|189.98|189.21|188.2|188.21|188.42|185.63|187.11|185.35|185.81|185.1|183.8|185.54|184.91|184.45|183.51|181.47|180.77||181.4|179.22|179.18|178.23|178.24|177.77|178.79|178.53|179.61||179.1|178.14|177.75|177.52||176.95|176.81|175.76|176.78|177.63|174.55|176.67|179.06|176.59|173.38|172.5|172.84|173.95|173.07|174.39|173.8|170.99|169.74|169.68|171.48|172.01||171.77|171.69|171.18|170.55|171.44|171.17|172.14|171.69|171.77|170.06|170.27|169.36|169.22|168.12|166.85|164.04|164.33|162.75|161.38|162.82|164.07|154.63|155.96|156.58|157.07|159.05|160.06|159.84|158.81|155.05|156.68|156.85|157.48|155.44|154.72|153.96|152.56|151.21|152.44|154.44|154.42|155.68|157.16|156.47|157.49|160.05|159.67|159.83|160.48|160.35|160.4|158.58|157.48|156.45|156.9|155.97|157.03||157.01|156.78|158.62|158.13|157.94|158.33|157.28|158.38|158.13|158.87|158.87|158.49|160.02|158.97|160.73|160.94|159.83|161.5|159.8|161.25|160.43|160.94|163.42|162.51|163.79|162.94
00481|7881|/equities/waters-corp|SnP500/R1000GROWTH/R1000VALUE||302.4|301.48|288.31|282.97|285.57|286.21||287.5|284.49|282.7|290.12|286.47|290.3|286.97|289.27|290.27|290||294.4|294.25|294.94|295.51|300.96|300.5|301.47|302.09|300.55|307.19|307.26|309.9|308.9|307.62|327.65|331.88||336.46|336.79|348.8|351.65|354.02|355.95|360.51|361.79|358.99|349.28|351.11|336.42|323.8|326.06|319.86|321.25|315.58|315.92|309.04|315.09|311.3|308.35|310.25|313.3|299.23|296.1|294.23|304.18|313.72|319.59|322.66|337.89|337.15|345.03|339.04|335.94|334.26|341.1|339.73|344.51||344.23|345.19|338.1|342.72|347.31|352.45|348.36|348.96|347.27|352.9|343.57|351.73|353.3|353.86|355.94|361|349|343.41|346.76|346.04|337.42|337.68|332.65|327.03|331.25|330.55|329.52|323.95||325.21|322.87|317.52|311.58|320.2|322.82|326.69|323.54|330.38|324.85|320.74|324.45|317.71|328.38|324.36|316.12|312|312.42|316.44|317.05|312.45|310.16|302.51|308.13||307.96|304.43|307.6|302.58|311.74|305.07|307.37|305.88|328.62||329.23|332.77|333.04|331.97||329.74|328.79|323.25|328.97|322.28|320.14|321.34|312.13|297.79|296.37|292.14|293.38|289.52|284.95|288.79|288.85|280.61|279.74|275.95|277|280.39||276.33|274.65|260.93|261.88|266.2|266.94|258.67|250.98|255.92|253.08|255.82|260.67|252.15|260.49|245.41|240.84|238.53|236.7|244.76|244.45|242.3|249.18|255.66|253.64|252.33|248.51|256.62|255.17|252.61|251|266.2|268.8|266.99|267.4|265.99|267.76|265.01|270.52|274.21|275.35|272.34|268.04|270.96|269|268.87|274.11|275.29|273.39|275.8|272.01|267.23|260.36|263.3|263.57|270.3|272.86|276.35||281.02|280.8|287.19|287.81|281.45|273.37|271.17|271.03|267.97|267.17|270|273.16|274.86|285.47|288.37|291.66|289.3|292.02|296.73|289.72|289.89|291.41|291.77|274.4|276.21|285.77
00482|13867|/equities/wisconsin-energy-corp|SnP500/R1000VALUE||80.79|80.34|78.19|78.01|78.05|77.85||77.68|78.04|77.69|78.46|78.45|78.15|78.32|79.35|78.23|79.25||78.05|78.37|78.86|78.54|79.31|79.75|79.44|79.85|80.35|81|82.14|81.18|81.03|79.26|78.88|79.75||80.7|80.67|82.31|84.58|84.69|85.5|85.51|85.03|84.42|84.88|85.43|85.58|84.91|83.83|82.84|83.22|83.08|82.59|82.64|82.8|81.49|82.81|82.63|81.96|81.97|81.56|80.44|79.63|77.8|78.89|78.97|79.39|79.72|81.91|81.33|80.28|81.03|81.22|81.89|81.56||82.12|81.18|78.65|79.9|80.01|80.04|80.56|81|81.02|80.78|80.38|80.77|81.01|82.1|81.68|81.55|81.22|79.73|79.72|78.39|78.49|77.2|77.46|76.55|78.86|78.25|79.29|78||78.07|78|76.65|76.46|78.37|77.55|77.4|78.16|78.34|78.03|79.86|81.78|80.76|80.76|80.45|79.87|80.01|79.06|79.75|79.48|80.03|80.4|81.31|82.57||82.79|82.12|85.59|85.33|85.57|86.24|85.92|86.61|86.32||84.17|84.05|83.45|83.64||82.94|82.35|81.79|83.26|82.38|82.46|84.62|87|83.03|84.21|84.07|85|84.91|83.73|85|84.97|83.62|82.97|83.16|82.22|81.6||81.48|80.92|81.32|81.74|82.37|81.43|81.51|79.38|80.31|79.63|81|82.05|82.76|83.95|83.89|82.56|81.39|81.6|81.73|83.13|82.32|81.58|80.53|81.2|82.45|83.01|83.43|83.62|82.52|81.3|82.95|82.24|81.72|80.63|79.3|79.22|78.24|77.03|80.55|79.88|80.57|81.64|84.73|85.44|86.31|87.16|86.7|86.68|86.26|86.81|85.71|84.45|84.53|84.67|83.63|82.07|82.02||83.11|84.12|85.23|85.42|85.25|85.1|84.59|84.76|85.06|85.09|85.99|84.98|84.96|84.23|86.18|86.77|87.08|87.28|87.69|87.49|87.27|88.26|89.52|89.61|89.86|90.06
00483|7992|/equities/wells-fargo|SnP500/R1000VALUE||56.54|60.16|59.72|59.88|59.01|59.62||60.66|60.97|60.59|59.39|57.42|57.01|57.2|59.01|58.1|58.96||59.05|58.24|57.4|57.27|57.3|57.13|57.93|58.36|57.73|58.68|58.7|59.34|59.92|59.21|58.75|59.48||60.21|59.68|60.93|61.46|60.7|61.08|61.06|62.34|61.89|61.26|61.89|61.28|61.23|60.26|60.19|59.94|59.83|59.52|59.32|59.8|59.91|59.93|60.6|60.94|61.1|60.35|58.74|57.18|56.41|56.97|56.47|56.69|56.94|57.58|57.79|57.4|56.68|57.13|57.35|57.61||57.96|57.61|56.68|56.73|57.13|57.85|57.3|57.01|57.77|57.51|57.37|57.82|57.61|57.09|57.07|57|57.11|56.6|55.81|55.06|55.59|54.72|54.81|54.13|53.86|53.37|52.66|51.77||51.91|52.04|48.53|48.24|48.92|48.06|48.35|48.48|48.29|48.7|49.16|48.73|50.18|51.19|50.35|50.32|49.88|49.49|49.12|48.53|48.12|46.44|46.67|46.82||47.4|49.04|49.08|49.29|49.92|49.92|49.28|48.68|49.33||49.22|49.48|49.33|49.64||49.18|49.45|49.34|50.09|49.66|50.31|50.51|47.76|46.47|46|46.1|45.4|44.5|44.49|45.12|45.02|44.59|43.78|43.37|43.02|42.92||42.78|42.6|42.79|42.96|42.53|42.84|42.08|40.77|40.89|40.4|40.98|41.04|41.34|41.62|40.51|39.61|39.77|39.43|38.76|39.65|39.03|39.28|39.48|40.27|41.18|41.53|41.98|41.65|40.96|39.74|39.69|39.82|39.7|39.69|39.3|38.97|38.67|39.61|40.86|40.91|40.86|40.65|41.56|41.23|42.32|42.87|43.22|43.43|42.95|43.05|42.25|42.54|41.33|41|40.43|41.02|41.54||41.65|41.29|41.54|42|41.88|41.23|41.43|41.61|41.5|42.49|42.5|42.47|42.22|42.73|43.74|43.73|43.67|43.72|44.48|45.06|44.85|45.15|45.1|45.71|46.16|46.14
00484|13848|/equities/health-care-reit|SnP500/R1000VALUE||104.2|104.65|104.55|104.83|104.42|106.48||105.35|105.97|104|104.25|103.35|101.83|100.93|102.97|102.32|103.03||103.94|103.79|104.04|103.87|102.87|103.46|103.53|103.81|104.65|105.01|104.49|104.06|103.67|102.15|100.64|100.87||100.87|99.96|101.87|101.1|100.84|101.29|100.95|101|98.82|99.48|98.83|99.16|98.4|97.46|96.78|95.81|96.08|94.36|95.28|95.78|94.34|94|93.7|92.93|91.61|91.32|90.81|89.7|88.31|89.1|89.79|90.37|90.2|92|91.79|91.76|90.44|91.27|90.98|91.99||93.44|92.8|91.01|91.27|92.08|93.1|92.99|93.66|92.3|91.35|91.7|92.68|92.86|92.7|92|92.04|92.07|91.55|93.4|92.72|92.16|91.86|92.12|91.86|93.41|93.82|94.25|92.81||93.13|93.74|93.37|87.27|87.55|87.66|86.98|86.76|86.53|86.51|87.93|88.23|86.51|86.93|87.17|87.39|87.22|87.13|88.06|88.94|89.85|89.01|89.64|91.32||91.93|89.98|90.73|89.59|89.81|88.52|88.7|88.91|90.24||90.17|91.16|91.05|90.46||89.96|89.95|88.53|90.29|90.14|90.79|91.87|90.85|88.6|88.07|87.72|87.51|87.42|89.88|89.82|89.46|89.1|88.2|89.31|90.12|89.62||88.7|88.74|88.55|87.49|86.77|86.28|86.94|85.47|85.98|84.64|86.37|85.65|88.14|88.45|87.8|85.43|83.61|81.87|81.35|83.04|82.67|84.29|82.99|83.89|83.92|85.76|86.56|85.67|85.15|85|85.81|83.67|82.12|81.48|83|81.65|79.31|81.73|81.92|80.46|80.2|81.09|83.19|82.83|83.74|85.26|83.74|84.79|84.37|84.51|82.58|83.59|83.74|82.6|82.55|81.98|80.86||82.64|82.88|82.91|83.06|81.29|81.03|80.36|81|79.85|80.32|81.2|81.79|83.25|83.27|84.28|84.26|84.95|85.47|85.29|84.79|82.38|83.79|83.57|84.6|82.15|81.01
00485|8117|/equities/western-digital|SnP500/R1000VALUE||78.77|77.84|80.24|78.43|78.5|77.17||77.79|78.05|76.38|75.77|76.62|75.47|76.86|75.4|75.77|76.29||80.23|79.86|78.12|79.58|79.19|76.52|77.1|74.98|75.25|76.9|73.94|74.98|75.29|75.51|77.43|76.14||74.81|74.16|73.54|74.01|73.05|72.1|74.1|75.69|73.54|70.97|71.6|72.09|72.04|71.49|72.6|70.95|69.72|70.51|70.83|69.86|71.36|69.44|69.55|69.92|67.05|66.05|68.32|70.17|71.06|70.43|72.055|73.9|72.25|72.65|72.95|73.11|70.54|71.62|68.83|70.85||68.24|67.64|68.15|64.98|63.94|63.74|60.72|59.81|59.31|59.79|60.8|62.48|62.97|62.05|63|64.28|64.7|63.49|64.32|64.3|59.47|57.46|57.48|57.08|56.06|55.7|53.39|54.13||54|56.01|56.08|55.34|57.32|56.82|57.12|57.94|58.45|58.47|58.16|57.4|57.25|58.12|59.75|58.23|60.33|58.03|57.73|57|54.77|53.55|52.32|52.23||50.005|50.6|50.51|49.43|50.19|50.05|50.02|50.34|50.86||52.37|52.93|52.42|52.76||52.66|52.38|49.41|50.94|50.52|50.68|51.15|50.43|49.62|49.24|47.86|47.31|46.82|46.77|47.47|48.39|48.31|47.32|46.89|47.21|46.6||46.91|46.24|47.35|46.62|46.01|46.03|45.87|45.18|45|44.18|43.255|43.09|43.17|43.01|42.16|41.74|40.15|41.8|38.97|38.26|42.18|42.96|41.81|42.86|43.06|44.45|44.14|45.75|45.7|45.62|46.39|45.35|45.4|46.4|46.11|45.29|44.82|45.47|45.63|45.8|44.56|44.27|44.62|45.14|44.44|45.65|43.92|43.65|43.6|43.69|43.22|42.3|42.9|43.47|43.43|45.44|45.79||45.96|45|42.52|41.55|41.41|39.49|39.87|41.05|40.42|40.4|39.74|40.29|40.42|41.05|42.6|41.88|42.15|42.58|43.16|43.5|43.45|43.26|42.42|42.87|42.56|42.03
00486|8323|/equities/western-union|SnP500/R1000GROWTH/R1000VALUE||12.56|12.51|12.39|12.35|12.27|12.12||12.25|12.31|12.16|12.22|12|12.09|12.26|12.4|12.34|12.2||12.37|12.19|12.06|12.46|12.67|12.59|12.77|12.89|12.92|12.97|12.96|12.87|12.8|12.72|12.69|12.77||12.85|12.79|12.93|12.95|13.06|13.14|13.19|13.27|13.27|13.37|13.3|13.29|13.37|13.43|13.31|13.37|13|13.09|13.44|13.51|13.47|13.29|13.59|13.4|13.3|13.02|12.93|12.8|12.7|12.84|13.19|13.3|13.37|13.61|13.48|13.5|13.44|13.7|13.75|13.74||13.98|13.71|13.67|13.68|13.72|13.83|13.72|13.47|13.55|13.48|13.32|13.55|13.81|14.06|14.04|14.09|13.76|13.74|13.87|13.49|13.41|13.14|12.92|12.8|12.96|12.95|12.91|12.92||12.79|13.08|12.8|12.61|12.59|12.47|12.08|11.84|12.54|12.4|12.61|12.73|12.57|12.82|12.61|12.47|12.5|12.35|12.39|12.18|12.07|11.96|12.05|12.23||12.19|12.05|12.11|12.15|12.31|11.96|11.75|11.83|12.13||11.92|11.94|11.75|11.75||11.84|11.88|11.93|12.12|12.17|11.96|12.11|12.03|11.88|11.86|11.94|11.83|11.81|11.55|11.64|11.66|11.63|11.71|12.12|12.08|12.06||11.94|11.91|11.98|12.02|12|12.18|11.96|11.83|11.75|11.69|11.74|11.72|11.68|11.74|11.67|11.4|11.29|10.97|11.36|11.67|12.93|13.28|13.25|13.22|13.24|13.25|13.37|13.21|13.15|13.09|13.12|13.08|13.16|13.19|13.11|13.19|12.96|13.13|13.18|13.45|13.07|12.97|13.16|13.05|12.93|12.96|12.75|12.69|12.63|12.72|12.68|13.05|12.87|12.78|12.66|12.65|12.52||12.49|12.35|12.28|12.23|12.17|11.93|11.92|11.92|11.82|11.69|11.77|11.67|11.66|11.62|11.6|11.88|12.03|11.81|11.72|11.94|11.94|11.89|11.99|12.14|12.18|12
00487|955555|/equities/westrock-co|SnP500/R1000VALUE|||||||51.51||49.75|48.79|49.57|50.26|49.74|49.7|50.21|51.09|50.71|52.19||49.7|49.99|49.66|50.44|49.37|50.14|50.5|51.86|52.24|53.6|54.01|54.74|53.64|54.24|53.43|53.32||54.13|53.02|52.95|52.73|52.49|52.94|52.34|52.88|51.66|51.1|51.64|51.7|51.81|51.62|51.39|51.16|51.11|47.9|47.96|48.54|47.25|46.81|47.48|47.1|48.07|47.99|47.57|47.23|47.21|47.5|47.99|49.14|49.1|49.15|49.25|48.9|48.84|48.9|49.27|49.34||49.45|49.2|49.34|48.69|48.22|48.83|49.44|49.05|48.39|48.6|47.93|46.9|46.91|46.34|45.56|45.33|44.24|45.08|44.97|45.02|45.29|45.03|44.67|43.72|43.91|43.94|43.75|43.78||43.71|43.31|42.62|42.29|42.66|42.5|42.82|39.92|38.37|38.66|38.83|39.23|40.26|41.39|41.81|42.39|42.43|40.8|40.43|39.96|39.99|40.49|40.49|41.24||41.69|41.54|41.86|42.18|42.61|41.91|42.16|41.61|41.78||41.52|42.12|42.75|42.13||41.75|41.91|42.92|43.28|42.81|42.54|43.15|41.75|40.72|41.34|41.16|40.97|40.75|40.45|41.55|41.73|41.17|40.1|38.41|37.91|37.69||36.91|36.32|36.69|37.91|37.59|38.7|38.47|37.52|38.23|38.4|37.43|37.5|37.83|37.85|36.95|36.19|35.93|35.43|35.2|35.24|34.63|34.72|33.77|34.32|35.34|37.14|37.15|37.03|36.94|36.79|37.28|36.98|36.41|36.06|35.87|36.41|35.58|35.61|35.8|36.19|35.75|35.65|35.94|35.24|35.15|35.53|36.89|36.54|36.53|36.82|35.77|35|34.06|34.57|33.23|31.88|32.05||32.85|32.71|32.49|32.76|32.31|31.77|31.66|32.07|31.65|31.52|32.11|32.46|32.4|32.78|33.45|33.84|34.02|34.22|34.79|34.42|33.89|34.55|32.54|32.77|33.29|33
00488|8953|/equities/weyerhaeuser|SnP500/R1000VALUE||29.28|28.96|27.58|27.57|27.59|27.45||27.05|27.48|27.56|28.39|28.22|27.96|28.28|29.04|29.02|28.64||28.87|29.15|29|29.02|29.21|29.14|29.37|29.36|29.76|29.45|29.47|29.71|30.03|29.72|29.36|29.77||30.2|30.11|30.7|31.11|30.91|31.17|31.11|31.36|31.19|31.21|30.97|31.13|30.73|30.85|31.08|31.09|31.01|30.2|30.17|31.18|31.05|31.46|31.54|31.71|31.47|31.47|31.35|31.52|31.97|32.69|33.24|33.65|33.6|35.03|34.42|34.59|34.64|34.94|35.43|35.56||35.91|35.93|35.45|35.49|35.61|35.53|35.31|34.53|34.15|34.33|34.26|34.56|34.47|35.07|34.84|34.37|34.56|34.44|35.36|34.91|34.38|34.23|32.9|32.78|33.38|33.69|33.16|33.06||32.99|33.42|32.89|32.7008|33.3879|33.1389|32.8701|32.7207|32.6709|32.2328|32.7605|33.3082|32.6311|32.9497|32.8502|32.9696|33.1788|32.9896|33.1489|33.2982|32.7108|32.4519|32.3324|32.9298||33.4874|33.7065|33.6866|33.597|33.9057|33.5372|33.4476|33.9156|34.6425||34.6226|34.9512|34.6127|34.4832||34.2143|33.9654|33.9554|34.304|33.4078|33.1987|33.7961|31.8644|30.53|30.9483|30.7391|30.7591|31.1076|31.1574|31.4461|31.6055|31.2171|31.5656|31.4063|31.486|31.8046||31.8544|31.6453|32.0934|31.7847|31.6055|31.5855|31.4959|29.7036|30.0222|29.6239|30.1118|30.311|30.7292|30.9582|30.0322|28.6281|28.5684|28.429|28.4987|28.887|28.4887|28.8173|28.7177|29.126|29.2057|29.5741|29.9127|29.9525|29.8131|29.9226|30.5201|29.9824|29.8031|29.6936|29.8927|29.7832|29.375|29.8529|30.53|30.3807|30.8985|30.8885|31.2171|31.1474|31.0478|31.6154|31.8245|32.1033|32.412|32.5614|32.0137|32.1531|31.9042|31.9639|32.3124|32.2527|31.7847||32.6112|32.6112|32.9597|32.8701|32.7307|32.4917|32.6311|33.1788|32.5514|32.2726|32.1631|32.0237|32.2627|32.5913|32.9896|32.88|32.9995|33.2584|33.2285|32.9995|32.7406|32.9696|33.0593|33.826|33.9156|33.5273
00489|8228|/equities/whirl-pool-corp|SnP500/R1000VALUE||109.85|108.44|102.88|101.33|102.9|100.4||100.85|102.23|100.87|102.2|100.88|101.91|87.03|91.81|90.43|89.6||89.11|91.75|90.8|92.81|94.05|88.54|88.28|88.12|89.05|89.52|89.23|92.24|93.03|90.07|84.78|86.76||86.52|86.46|88.7|89.52|90.62|91.38|91.98|94.94|95.99|95.49|95.04|95.15|94.89|95.02|95.21|95.56|94.51|94.57|94.86|96.9|94.6|94.97|105.68|105.39|105.44|104.67|104.11|103.85|105.55|106.53|108.06|111.39|110.94|116.79|115.97|115.34|114.63|115.83|114.88|119.2||119.63|117.89|112.23|113.43|110.83|111.71|109.66|107.4|105.19|105.12|105.68|108.69|107.78|108.66|109.33|108.14|106.28|103.13|106.55|106.81|107.39|107.63|107.82|107.35|110.56|111.47|110.01|109.4||108.16|109.8|108.81|106.94|112.12|109.06|110.19|109.05|109.23|108.2|110.44|111.4|109.52|110.01|117.79|115.96|114.27|110.36|111.56|114.25|112.62|112.39|112.08|112.63||114.16|120.36|120.64|120.88|121.94|120.95|118.16|117.87|122.9||121.77|123.04|122.5|121.78||119.13|118.34|116.66|119.84|117.88|119.05|122.62|114.75|109.85|109.81|111.39|110.93|109.22|108.09|111.93|113.68|108.9|109.63|108.33|108.39|109.18||108.91|108.62|111.38|112.49|112.28|114.96|113.03|107.25|109.79|107.93|112.16|110.97|111.3|111.46|107.59|104.54|104.56|102.53|102.1|105.73|125.61|127.05|127.6|129|129.15|130.3|130.91|126.57|123.29|123.53|128.16|127.89|125.83|124.26|125.77|128.75|128.09|132.07|133.7|133.15|130.63|130.15|131.79|130.92|132.65|136.35|137.23|137.02|137.98|136.56|135.09|136.36|136.96|136.5|136.12|138.18|137.66||141.95|139.96|138.63|137.98|136.5|134|133.55|135.75|136|133.23|135.15|134.32|135.97|138.44|139.18|140.56|139.96|139.79|141.76|142.87|141.5|141.56|145.54|143.28|144.26|142.59
00490|8122|/equities/williams-cos|SnP500/R1000VALUE||42.98|42.67|42.5|42.39|42.35|42.48||42.8|42.3|42.39|42.5|42.24|42.29|42.89|43.11|42.06|42.4||41.81|41.26|41.17|41.52|41.55|41.37|41.46|40.7|41.42|41.58|41.32|40.98|41.51|40.64|40.1|40.67||40.13|40.11|40.72|41.78|41.44|41.27|40.95|40.47|40.36|39.66|39.64|39.58|39.32|39.11|39.06|38.67|38.54|37.89|38.36|39.21|39.26|39.45|39.25|38.78|38.66|38.51|37.58|37.68|37.65|37.84|38.08|38.6|38.88|39.24|38.95|39.23|39.11|39.35|39.3|38.87||38.97|38.54|38.09|38.21|38.25|38.43|37.87|37.75|37.22|37|36.88|36.94|36.73|36.64|36.05|35.92|36.53|36.69|36.37|36.4|35.94|35.26|35.04|34.72|34.94|34.9|34.68|34.11||34.31|34.19|33.05|34.04|34.55|34.03|34.04|34.29|34.3|34.43|34.8|34.87|34.66|35.2|34.81|34.87|34.44|34.03|33.95|33.97|33.86|33.85|33.99|34.57||34.92|34.78|35.23|35.42|35.65|35.55|35.82|36.31|35.52||34.83|34.93|35.03|35.12||35.14|34.97|34.67|35.07|34.7|34.62|34.66|34.66|34.41|34.89|35.52|34.93|35.84|36.26|36.99|37.28|36.79|36.44|36.33|36.39|36.32||36.23|35.95|35.61|35.43|34.75|35.38|35.29|34.93|34.88|34.84|35.12|35.3|35.75|36.08|35.79|34.72|34.4|34.23|34.05|34.58|34.46|34.46|34.84|34.92|35.57|35.65|35.9|35.73|35.19|34.8|34.69|34.42|34.36|33.68|33.36|32.93|32.97|32.93|33.69|34.41|34.1|33.58|33.96|33.62|33.45|34.29|34.29|34.43|34.34|34.72|34.26|34.16|33.69|33.82|34.19|33.84|34.44||34.69|34.53|35|34.88|34.87|34.67|34.52|34.7|34.63|34.83|34.77|34.61|34.47|34.76|35.03|35.38|35.06|35.26|34.83|34.47|34.36|34.44|33.68|34.1|34.45|34.06
00491|29740|/equities/willis-group-holdings-plc|SnP500/R1000VALUE||264.43|261.98|258.16|257.34|259.74|261.61||260.34|262.1|259.42|262.14|264.03|263.65|263.07|266.44|262.41|259.94||255.48|256.48|255.28|255.85|255.91|257.21|255.62|255.49|254.52|253.61|255.18|255.04|255.29|251.36|249.68|250.63||253.2|252.5|256.36|253.89|253.1|257.4|256.38|255.63|253.89|253.68|256.93|255.61|252.96|254.86|253.07|251.99|252.49|254.7|251.14|252.43|250.95|256.92|264.48|263.68|265.17|264.52|262.99|259.27|257.19|258.49|260.31|260.31|263.83|265.1|267.39|270.94|266.32|269.3|267.81|273.44||275|275.92|274.14|273.72|273.21|274.51|274.71|272.94|273.82|271.95|274|274.9|274.98|271.97|273.71|274.36|274.87|271.73|272.09|271.18|272.61|275.18|275.06|275.02|277.57|277.38|275|275.64||277.31|277.44|275.16|270.86|272.2|271.86|270.11|271.79|268.45|250.46|250.45|247.28|246.3|247.78|246.44|249.48|250.72|250.99|250.99|249.1|250.76|247.77|247.07|245.79||248.4|247.07|245.44|239.87|242.17|238.87|239.49|240.63|239.95||241.2|239.32|239.3|239.09||240.09|238.35|235.52|238.47|238.72|236.73|237.93|247.6|246.49|244.79|242.66|242.72|241.5|242.97|244|245.41|246.3|240.77|241.67|245.04|244.28||244.47|242.97|241.9|242.03|242.63|241.44|242.34|243.53|240.21|238.16|234.07|236.48|235.91|236.26|235.01|235.42|235.89|232.79|228.92|229.08|207.74|207.89|203.53|205.85|207.36|211.42|215.35|215.07|213.24|210.35|210.6|208.46|209.04|209.18|208.58|208.6|206.55|208.14|208.96|211.88|211.61|213.24|213.9|212.95|212.32|214.78|213.36|208.35|205.07|205.23|203.2|203.58|202.57|202.82|203.86|204.54|204.12||207.87|206.76|208.55|207.63|206.5|205.6|205.15|202.77|200.49|200.92|198.94|196.4|196.44|196.5|201.91|203.87|201.16|202.29|203.44|211.6|212.76|213.79|213.16|212.6|211.33|209.1
00492|8030|/equities/w-w-grainger-inc|SnP500/R1000GROWTH/R1000VALUE||918.46|904.09|903.28|908.57|917.35|912.55||915.51|917.97|896.19|902.24|903.74|908.79|910.08|915.5|915.06|915.29||924.49|917.45|906.79|921.07|914.9|900.29|897.36|892.25|879.03|890.27|887.12|888.56|921.46|907.47|910.57|939.18||966.4|954.7|963.91|956.77|953.4|945.66|947.81|958.15|950.55|949.26|958.68|956.21|948.92|945.89|940.04|931.94|923.9|920.3|921.35|934.5|929.26|947.84|958.32|955.79|942.07|942.65|937.54|949.92|956.69|955.42|964.97|966.27|1000.85|1007.71|1014.72|1014.83|993.17|1006.7|1000.5|1009.64||1017.3|1020.17|1005.37|1007.74|1027.1|1029.55|1016.16|1001.66|994.49|994.37|991.69|974.74|972.43|963.99|970.32|989.04|982.6|985.76|987.6|980.9|973.46|974.7|969.54|963.63|958.93|958.18|941.04|935.15||935.8|943.69|944.4|935.41|947.21|959.01|949.93|945|940.34|945.64|972.54|922.64|895.64|914.78|896.16|883.24|881.45|871.24|875.64|876.66|864|872.2|839.08|840.55||842.12|837.07|830.83|823.99|822.23|818.71|815.98|808.95|813.24||828.69|827.1|831.3|828.43||827.85|824.04|816.01|830.19|833.16|823.54|828.81|818.81|821.07|817.44|804.05|807.4|802.53|798.57|801.4|803.58|786.19|775.69|775.14|810.36|812.3||808.98|806.77|808.77|802.2|795.05|794.8|801.45|789.66|792.25|781.73|781.02|772.93|767.14|767.73|756.29|742.1|729.83|726.06|706.76|699.67|677.41|686.71|686.32|691.49|702.83|711.86|738.16|731.78|731.46|735.38|714.29|710.88|725.91|716.32|702.55|698.83|687.03|694.62|691.84|698.85|700.11|685.53|689.89|681.48|682.46|684.99|691.06|693.81|693.12|696.26|684.95|686.53|691.99|689.93|691.79|693.54|693.01||710.78|714.14|725.31|717.8|710.22|714.56|708.43|707.13|698.87|703.06|703.55|703.35|709.31|712.88|715.68|713.34|712.28|714.71|713.48|717.25|708.27|722.88|721.75|725.32|738.49|731.37
00493|6392|/equities/wynn-resorts-ltd|SnP500/R1000GROWTH||85.83|84.61|83.91|84.76|85.25|86.83||87.28|86.33|87.67|89.5|89.14|88.13|88.3|89.1|89.88|89.7||89.2|88.78|88.8|90.49|90.83|91.74|92.87|93.14|92.48|93.36|92.92|94.91|94.88|92.54|92.53|93.51||94.62|94.09|95.48|96.59|97.66|96.79|97.11|97.62|98.04|97.99|96.39|97.19|95.75|97.23|97.87|96.71|95.27|92.73|91.65|96.98|95.88|96.6|97.06|98.82|97.48|94.99|96.1|97.48|99.35|99.44|101.18|104.86|104.24|106.49|105.99|107.46|106.12|106.42|105.26|106.56||102.23|101.79|100.58|99.41|99.89|99.96|100.08|99.75|98.84|99.09|101|102.33|103.04|103.23|100.43|101.11|99.14|99.77|99.73|101.21|105.2|102.86|102.69|103.24|104.16|102.42|102.38|103.23||105.13|105.73|105.21|104.2|105.72|105.6|106.11|99.83|100.06|97.49|96.97|97.29|94.43|94.99|97.06|96.73|96.41|94.29|93.11|92.07|94.23|94.1|91.16|94.56||94.11|93.9|93.63|95.26|97.05|95.65|94.21|94.03|94.6||91.11|91.76|90.63|91||90.42|90.72|88.55|91.72|89.28|88.76|89.8|88.02|86.23|86|84.19|82.53|82.4|82.21|83.89|85.15|84.42|83.67|84.94|87.06|88.31||87.53|86.86|87.17|86.87|86.06|87.46|87.12|84.54|85.49|90.65|92.9|93.18|95.14|92.76|89.75|86.94|87.78|88.08|87.28|87.54|88.94|91.42|89.84|87.6|88.22|86.72|90.3|90.32|90.28|93.55|94.73|93.99|93.07|92.41|89.49|88.21|90.23|92.63|92.41|91.37|92.21|90.68|90.65|91.56|90.36|93.69|94.72|97.21|97.04|97.71|95.28|95.31|95.32|94.71|94.46|95.83|97.41||101.64|101.38|99.39|98.07|96.79|95.48|95.49|96.08|95.04|94.2|93.88|94.79|94.81|95.49|99.91|100.55|104.22|101.55|103.07|105.03|104.18|105.61|105.16|109.14|108.98|108.98
00494|8003|/equities/xerox-corp|SnP500/R1000VALUE||10.69|10.83|10.51|10.75|11.1|11.31||11.61|11.73|11.55|11.62|12.3|12.59|12.53|13.07|13.32|13.28||13.53|13.9|13.65|13.78|14.26|14.36|14.48|14.24|14.09|13.77|13.85|13.86|14.06|13.81|13.54|13.93||13.86|13.8|13.93|14.01|13.93|13.95|14.02|14.15|13.89|13.64|13.54|13.61|13.46|13.39|13.48|13.36|13.39|13.06|13.29|13.86|14|14.18|14.38|14.76|16.42|16.44|16.18|16.19|16.21|16.37|16.85|17.24|16.89|17.43|17.23|17.28|17.51|17.89|17.77|17.8||17.9|17.75|17.67|17.5|17.02|17.07|17.29|16.82|16.47|16.44|16.6|16.85|16.91|16.87|16.7|16.76|16.67|18.79|19.06|19.29|18.65|18.76|18.8|18.82|18.48|18.72|18.61|18.81||18.59|18.9|18.27|18|18.75|18.48|18.48|17.98|18.48|17.79|18.25|18.54|18.46|19.05|19.61|19.05|18.15|16.44|16.64|16.63|16.09|15.84|15.62|16.1||16.06|16.07|16.23|16.25|16.59|16.32|16.57|15.84|18.03||18.33|18.58|18.94|18.81||18.7|18.77|18.29|18.47|18.04|18.29|17.58|16.71|15.71|15.17|15.04|14.61|14.09|14.07|14.01|14.17|13.99|14.04|13.73|13.71|13.83||13.63|13.56|13.62|13.77|13.58|13.77|13.77|13.23|13.36|13.09|13.3|13.48|13.7|13.99|13.49|13.08|12.84|12.27|12.19|12.24|12.095|12.56|13.48|13.74|14.02|14.33|14.58|14.42|14.31|14.47|15|14.99|15.13|15.08|15.32|15.43|15.23|15.51|15.69|16.01|15.84|15.88|15.89|16.09|16.34|16.22|16.08|15.78|16.06|16.06|15.63|16.22|16.83|16.73|16.68|16.96|16.94||16.48|15.89|15.86|16|15.91|15.54|15.48|15.54|15.41|15.42|15.17|15.13|14.79|15.13|15.27|15.46|15.52|15.53|15.69|15.51|15.58|15.54|15.77|15.68|15.98|15.92
00495|32532|/equities/xylem|SnP500/R1000GROWTH/R1000VALUE||138.42|137.87|136.34|133.59|134.06|134.26||132.71|132.27|131.53|135.63|136.39|136.21|136.93|138.34|138.67|139.23||140.37|139.54|138.02|140.67|140.68|138.52|139.25|137.32|136.87|139.67|137.1|138.61|141.02|139.4|137.95|140.36||144.25|143.72|145.2|145.95|145.77|143.32|142.68|143.79|142|141.25|143|142.61|141.2|140.03|139.2|137.21|135.99|130.96|130.7|132.59|132.4|130.61|130.67|130.72|128.98|127.84|127.16|126.22|128|127.29|128.11|128.79|128.19|128.93|127.75|128.27|127.25|128.86|128.12|128.64||129.24|129.38|127.9|127.76|129.21|129.99|128.71|128.45|127.49|127.27|127.96|128.02|128.46|126.18|127.08|126.97|126.35|126.19|127.85|127.94|127.05|125.63|125.69|125.71|125.63|125.1|123.49|124.1||123.79|124.42|124.16|121.73|123.3|124.3|122.38|123.35|119.56|114.08|115.42|115.38|112.44|113.75|113.36|112.39|112.98|111.7|113.76|113.38|111.87|111.4|109.69|110.96||111.73|111.67|112.24|112.11|112.85|112.15|112.33|111.56|113.67||114.36|114.32|114.38|113.62||112.64|111.69|109.67|111.58|110.71|110.72|110.93|109.18|107.94|107.7|106.38|106.04|106.1|105.79|106.47|106.2|105.13|103.5|102.64|103.18|103.26||102.22|101.02|100.21|101.16|101.26|100.24|101.2|98.51|98.46|96.82|96.81|96.77|96.16|96.93|94.31|94.48|93.54|89.27|88.17|88.69|87.76|89.44|89.65|91.81|92.16|90.34|93.02|91.9|90.17|91.29|92.37|91.95|91.09|90.97|90.14|91.22|90.13|91.82|91.03|91.05|90.31|89.52|90.99|90.9|91.42|93.57|94.84|95.48|95.55|96.32|95.01|96.59|96.66|95.22|95.7|97.81|97.74||102.58|103.54|103.49|102.29|101.82|101.17|99.65|100.57|99.5|99.91|99.46|99.51|100.02|101.02|102.11|102.33|102.44|102.33|105.15|106.96|105.67|108.4|112.08|111.93|112.75|112.62
00496|8327|/equities/yum!-brands-inc|SnP500/R1000GROWTH/R1000VALUE||131.31|129.52|129.17|126.66|127.94|129.12||129.58|130.03|129.7|132.46|132.61|131.96|132.33|133.99|134.29|134.15||135.42|136.92|136.79|138.01|137.3|137.01|137.81|139.97|140.83|140.53|141.54|139.33|137.43|134.84|134.67|135.85||137.65|137.01|139.13|139.3|139.67|141.66|141.66|138.34|137.49|136.38|137.62|137.95|136.96|135.91|136.18|134.34|135.07|135.33|141.25|143.19|141.77|141.56|141.81|140.1|139.06|138.5|137.87|137.83|138|137.67|137.8|138.33|137.95|137.02|135.22|136.1|136.28|139.01|140.71|140.47||138.65|137.32|134.8|134.62|136.23|136.57|136.51|137.29|136.27|136.84|137.16|138.36|140.74|140.08|139.56|140.38|139.55|138.7|138.55|137.42|138.42|138.6|137.04|138.06|138.32|137.33|135.23|133.95||134.55|135.4|134.01|131.21|131.36|130.27|130.4|129.64|127.27|126.33|128.75|130.45|129.49|130.62|130.55|129.09|130.22|129.44|131.75|131.06|132.3|130.46|129.08|129.81||129.13|129|129.2|128.22|128.64|128.34|128.69|129.1|129.03||130.66|130.52|130.84|130.26||130|129.98|129.04|130.24|130.47|128.64|131.11|130.93|128.07|126.63|124.34|124.27|124.81|124.38|125.65|127.33|125.55|125.52|126.39|127.69|128.51||128.94|128.24|128.12|127.66|127.83|126.62|127.53|125.31|125.95|124.71|125.61|125.48|126.39|126.34|124.27|121.3|120.86|119.87|119.44|118.75|120.31|119.91|118.76|119.95|120.56|120.99|119.44|118.45|116.88|116.25|118.38|120.37|118.91|119.46|121.84|123.53|122.99|125.06|124.94|124.08|121.98|124.01|124.97|125|124.69|127.05|126.77|127.57|127.99|131.69|129.07|128.06|126.74|126.53|127.19|126.88|128.68||129.64|129.38|130.1|128.9|129.31|129.74|129.54|129.4|129.45|128.8|129.12|129.92|131.56|132.72|134.79|134.2|134.37|133.28|134.14|135.11|134.35|135.62|135|136.36|137.67|136.94
00497|7902|/equities/zimmer-hldgs|SnP500/R1000VALUE||108.69|108.19|106.9|105.76|106.39|108.01||106.58|106.27|105.96|108.53|108.38|108.11|108.22|108.46|107.86|106.25||106.69|107.03|107.19|106.97|107.45|109.23|112.88|113.34|113.37|112.64|113.44|113.12|115.15|114.44|115.14|116.33||116.41|115.85|119.33|119|119.05|120.18|121.23|120.98|119.97|119.59|121.31|121.44|120.85|121.43|120.56|121.66|118.46|119.56|120.28|121.71|119.35|119.75|121.17|121.52|120.78|119.43|119.33|121.3|122.07|124|124.48|127.52|127.72|129.4|126.69|127.33|127.56|130.01|128.47|129.75||131.98|132.61|127.87|127.91|127.2|127.07|126.53|126.66|125.96|125.17|125.73|126.59|128.21|128.04|126.74|127.36|125.83|124.78|125.51|124.01|124.36|124.13|126.37|126.88|129.18|128.54|128.35|124.98||124.71|124.4|121.84|123.16|125.85|122.8|123.04|127.55|127.6|125.36|126.32|127.25|125.6|122.37|122.92|121.69|121.96|120.52|121.08|122.59|123.36|123.83|122.23|122.64||123.07|122.38|123.23|121.87|121.97|119.98|120.2|120.47|121.39||121.7|121.63|121.13|121.42||120.56|119.65|120|119.97|118.8|118.69|118.53|117.9|117.45|117.98|117.3|117.29|116.13|115.82|116.89|117.97|116.31|113.92|113.09|113.84|113.43||113.83|112.9|112.5|111.67|111.55|110.5|108.07|105.82|105.42|104.12|104.86|105.93|109.3|108.75|110.2|105.07|104.41|103.41|103.19|103.12|103.64|104.84|105.16|104.56|104.81|106.19|106.59|105.05|104.3|102.72|105.35|112.19|110.69|110.91|109.3|109.69|110.32|111.42|112.22|112.46|110.76|112.46|117.35|116.85|117.8|120.31|121.61|122.03|121.31|121.62|120.63|121.43|122.44|120.65|120.51|122.67|117.81||119.45|119.12|120.24|119.23|117.53|115.24|114.32|114.85|115.75|120.35|119.18|119.44|120.98|122.52|123.71|123.93|124.85|125.21|124.86|125.63|126.32|125.79|128.38|132.27|138.15|139.34
00498|6418|/equities/zions-bancorp|SnP500/R1000VALUE||47.23|47.42|45.36|43.91|42.59|42.49||43.55|43.97|43.32|43.37|42.06|41.85|41.99|42.45|41.25|41.17||41.4|41.26|40.75|41.34|42.43|40.7|41.28|41.54|41.04|40.95|41.13|42.03|43.19|42.26|41.69|42.52||43.09|42.56|43.79|44.04|43.8|44.96|44.74|45.1|44.55|43.94|44.32|44.29|44.13|43.81|43.7|43.62|42.72|41.83|40.78|41.32|41.76|41.27|42.17|41.75|41.32|39.92|39.24|39.36|39.5|40.41|40.67|41.26|41.09|43.51|42.99|42.08|41.72|42.52|42.42|42.98||43.4|43.15|41.19|41.02|40.65|41.61|41.32|39.78|39.73|39.79|39.8|41.07|40.9|41.61|42.24|41.52|41.3|40.95|39.17|38.77|39.43|38.08|38.68|38.42|39.03|39.65|39.6|40.09||40.64|41.52|40.42|39.34|41.24|40.09|39.89|39.19|38.9|38.87|39.65|39.25|41.9|44.44|44.93|44.02|44.29|44.14|42.77|43.31|41.62|40.52|40.94|41.16||42.11|43.34|43.93|44.04|44.54|44.05|42.64|42|44.14||43.87|44.66|44.51|44.88||44|43.62|42.54|43.93|43.04|43.84|45.67|41.82|38.13|38.63|38.93|38.38|37.15|37.39|38.68|38.32|35.63|35.44|34.55|34.4|34.35||34.41|34.31|35.78|36.07|35.71|36.08|35.37|32.71|32.92|32.55|33.76|34.1|34.18|34.76|33.23|31.02|30.85|29.98|29.45|30.45|29.63|29.86|30.05|29.96|32.24|35.69|36.74|35.92|34.57|35.2|35.65|35.12|33.97|33.69|33.4|33.33|32.92|33.49|34.89|33.95|33.17|33.99|34.58|34.1|34.16|35.3|35.89|36.18|36.92|37.08|36.13|37.09|34.73|34.92|33.86|34.82|36.13||36.44|35.5|34.99|35.44|34.9|34.13|34.47|33.98|33.09|34.53|34.73|34.96|34.84|35.73|37.41|38.3|37.53|37.4|38.18|38.14|37.92|37.41|36.63|37.1|38.25|38.69
00499|41176|/equities/zoetis-inc|SnP500/R1000GROWTH/R1000VALUE||179.04|177.74|173.49|174.24|175.43|174.96||175.6|174.81|172.58|173.36|176.46|170.9|167.98|171.84|171.09|168.18||169.66|170.9|170.55|171.32|175.85|178.54|178.83|176.92|176.78|175.82|171.88|172.37|169.56|169.44|170.8|171.3||170.07|170.9|172.05|172.79|174.39|174.06|173.71|173.28|168.87|167.91|169.03|168.13|164.92|168.47|165.95|167.07|167.23|158.5|159.24|159.7|158.42|153.36|150.88|149.56|145.54|146.5|153.11|151.94|153.02|149.77|149.98|162.73|163.2|167.14|165.69|165.86|165.52|162.97|165.01|167.02||169.21|168.51|165.67|167.81|168.9|168.32|170.99|172.96|170.69|172.57|173.88|176.23|181.35|183.49|182.16|181.51|183.53|185.23|187.86|190.82|198.33|199.94|199|197.04|197.21|196.66|188.38|186.55||188.39|189.65|184.08|183.49|196.69|197.32|195.75|197.09|196.14|190.17|189.04|189.14|187.81|191.43|192.76|191.52|187.32|186.07|188.1|191.2|188.38|190.5|190.9|192.99||198.94|196.71|198.77|195.94|196.15|194.85|194.04|192.93|196.57||197.37|197.16|196.9|195.5||194.98|194.66|194.63|198.08|196.72|196.29|200.09|197.41|191.47|189.46|184.6|181.83|182|179.65|182.12|179.13|176.67|175.79|176.97|178.79|180.21||179.35|178.73|176.06|174.8|176.54|174.62|172.65|168.83|169.32|170.63|170.87|167.16|163.17|162.23|160.91|151.44|157|157|156.03|158.07|163.67|167.12|166.5|167.09|168.04|169.54|174.26|175.18|174.38|174.31|176.95|175.63|174.6|175.58|172|170.99|170.33|172.73|173.98|174.01|174.68|176.87|177.72|176.68|176.63|181.48|181.98|179.65|180.25|182.74|182|187.7|186.07|185.78|187.78|186.86|190.43||192.52|190.51|192.7|192.77|186.98|182.82|181.56|184.25|181.82|180.81|181.57|182.77|186.27|189.15|189.65|190.83|189.1|189.35|189.3|180.69|178.63|180.88|182|185.51|188.09|189.9
00500|41239|/equities/servicenow-inc|R1000GROWTH||758.49|749.14|743.15|744.01|766.2|806.47||785.92|794.11|788.96|786.67|774.13|753.91|754.81|739.59|749.33|734.31||730.17|725.5|728.58|709.76|721.5|712.04|709.15|698.81|703.16|704.11|672|660.11|656.93|643.29|731.12|728.86||738.51|758.15|770.83|777.05|774.18|765.05|757.55|760.57|721.62|730.21|729.79|722.94|721.03|713.25|726.56|716.65|695.72|685.61|693.33|721.16|723.55|716.25|746.29|740.95|721.95|713.91|731.36|736.45|744.78|735.81|768.71|771.34|769.19|782.22|785.6|783.5|757.55|759.16|757|768.37||762.4|759|778.57|774.64|774.15|773.18|767.56|756.94|755.8|743.91|779.49|776.88|789.56|756.74|757.68|768.08|741.06|740.15|776.09|773.63|771.34|759.79|767.14|779.66|770.97|769.21|747.94|752.84||765|780|792|773.76|787.35|812.94|799.41|790.39|777.45|784.84|781.3|771|765.4|785.73|787.24|769.44|766.69|763.42|753.42|752.45|749.11|745.96|727.54|727.56||729.18|726.46|714.3|698.67|696.26|676.16|671.87|675.3|687.52||706.49|702.46|703.76|701.23||697.55|700.76|693.8|707.71|703.72|698.24|680.39|715.64|716.48|705.12|699.08|687.68|686.23|688.22|687.62|690.79|685.74|678.93|665.24|670.55|673.9||669.66|668.4|666.92|654.36|652.28|650.9|654.17|638.41|634.76|619.76|625.33|613.91|609.25|606.76|599.43|593.48|581.85|568.54|554.01|550.95|530.17|554.39|541.38|542.51|559.98|550.68|568.47|551.63|549.66|560.15|558.67|558.3|564.43|560.72|547.17|548.64|541.24|555.23|558.96|553.52|546.38|544.63|559.48|554.09|549.53|570.55|572.33|578.51|579.58|590.11|591.38|588.84|605.94|600.07|599.32|598.51|597.16||590.88|588.83|588.24|578.87|568.31|563.65|549.54|568|561.82|554.7|541.5|543.64|549.5|559.6|566.21|557.44|555|550.33|552.83|554.89|551.63|560.4|563.17|590.39|583|569.54
00501|13933|/equities/the-blackstone-group|R1000GROWTH||129.32|126.61|124.26|121.28|120.77|122.72||123.4|123.21|122.23|123.8|124.12|124.16|124.42|125.26|124.12|124.68||122.9|122.16|121.25|122.21|123.43|119.01|119.7|117.62|119.17|121.71|119.08|119.21|120.5|119.33|116.13|121.23||123.64|123.11|126.68|127.71|125.67|125.67|127.88|131.31|125.97|122.13|124.04|123.03|119.8|121.5|121.21|117.99|118.99|117.49|116.61|120.62|122.49|123.36|123.78|124.31|122.09|118.4|120.32|123.19|121.88|121.17|123.47|126.87|126.08|132|129.32|127.58|126.01|126.57|126.31|131.03||131.37|130.89|127.88|128.84|127.86|131.66|127.76|123.98|123.43|124.97|124.8|126.1|123.68|124.57|125.99|124.8|123.3|124.82|126.6|128.09|127.82|126.32|126.75|125.28|125.11|127.29|126.19|126.33||127.89|130.25|127.95|124.95|130.08|127.68|127.84|126.09|123.56|121.25|124.36|124.3|124.45|127.2|127.83|124.57|123.49|120.63|118.98|120.97|119.08|117.09|116.98|118.25||119.34|119.92|121.53|121|122.34|122.21|122.9|122.35|128.27||130.92|133.13|132.61|131.37||130.69|129.14|126.1|128.29|125.96|129.37|128.47|119.75|113.21|112.99|112.57|113.86|112.11|115.28|115.54|114.28|112.37|111.37|107.64|106.75|107||106.78|105.78|106.45|104.96|103.7|104.28|102.59|97.73|98.64|96.85|99.16|98.93|98.33|100.9|98.2|94.75|92.35|92.38|89.61|92.3|91.91|95.17|92.74|94.42|94.22|102.3|105.33|104.54|103.8|104.86|107.27|105.29|104.81|105.13|104.19|104.24|103.22|107.16|107.14|108.23|106.55|105.94|110.3|111.18|111.13|114.22|115.12|114.37|113.79|112.71|112.75|112.54|113.5|112.67|109.39|107.9|108.24||104.49|106.37|104.89|104.3|100.88|99.66|99.02|99.7|98.26|98.79|98.72|96.8|96.9|97.47|98.04|98.37|100.2|100.09|103.77|103.93|102.73|102.61|102.89|106.08|104.79|105.05
00502|961620|/equities/square-inc|R1000GROWTH||68.74|66.49|64.34|64.51|64.23|65.78||64.44|64.58|63.84|64.49|63.39|63.29|64.02|64.4|62.97|62.74||61.9|62.5|62.15|62.36|64.63|64.16|64.34|65.1|66.4|64.8|64.25|64.3|64.08|65.02|65.56|66.08||66.34|66.62|67.34|71.51|73.54|72.26|71.75|71.52|71.2|69.74|71.31|73.2|71.14|71.6|73.53|69.47|70.3|66.84|73|75.31|74.48|72.79|74.03|75.21|71.6|70.42|72.06|73.51|73.14|73.5|76.99|80.06|78.51|79.98|78.35|77.17|74.73|79.65|79.21|81.46||84.58|83.18|83.8|82.62|80.77|84.05|81.46|79.32|80.86|80.17|81.24|85.72|81.71|81.53|80.74|77.22|75.53|74.43|77|79.25|79.47|78.42|77.71|74.66|78.92|67.96|64.47|65.73||65.64|69.48|67.41|64.98|68.84|66.88|68.83|68.31|67|65.85|67.88|66.67|65.01|68.22|68.98|64.97|62.71|62.57|66.2|66.69|65.85|64.47|63.9|65.16||66.48|67.87|67.9|69.53|69.31|66.96|68.15|68.63|72.22||77.35|79.51|79.6|78.18||77.14|76.9|76.11|77.31|73.88|74.21|74.76|70.06|69.57|68.56|69.17|68.47|68|64.89|65|65.04|63.43|63.73|63.34|60.31|59.65||59.02|58.67|59.27|58.19|56.28|56.3|55.1|52.02|51.5|51.05|52.27|51.05|49.52|48.68|43.98|40.96|40.25|39.22|40.02|41.68|41.72|45.35|43.9|43.98|44.17|44.58|45.9|44.76|43.17|45.45|46.69|46|43.71|43.83|42.64|41.9|41.9|43.19|44.26|44.35|44.14|44.81|45.59|44.71|45.62|47.57|49.8|51.25|52.83|53.85|54.15|54.33|53.94|53.08|56.04|57.64|58.74||58.17|57.65|57.72|57.76|55.87|55.86|55.63|57.22|56.07|57.56|56.88|56.1|57.49|58.36|60.15|60.57|62.24|62.71|62.38|64.01|63.52|73.55|74.49|78.76|80.53|78.36
00503|1166012|/equities/snowflake-inc|R1000GROWTH/R1000VALUE||135.75|138.18|137.5|137.46|141.57|143.02||142.86|141.92|142.77|135.09|133.92|129.13|124.21|124.8|127.8|126.62||127.6|130.67|127.17|125.9|130.33|128.48|126.76|131.21|132.04|134.29|137|136.93|136.18|140.95|148.19|150.74||156.16|154.58|163.34|162.71|164.78|161.86|165.04|164.37|160.95|159.79|157.15|155.87|157.78|159.09|163.68|159.32|157.77|156.14|155.2|157.44|158.13|152.5|154.99|151.17|147.21|145.45|148.41|148.8|150.3|151.98|158.56|159.35|152.97|155.58|154.86|153.86|151.34|153.02|156.19|160.52||161.6|160.04|158.02|158.14|159.03|158.39|163.04|157.7|156.31|156.97|158.92|162.31|161.95|162.29|162.4|168.44|167|167.75|177.93|186.72|188.28|230|234.03|230.93|229.34|225.62|216.21|220.08||230.31|232.4|236|227.57|232.16|233.28|222.9|218.23|213.68|215.6|218.76|199.94|195.64|206.25|209.54|202.51|206.01|203.81|205.58|199.08|193.12|186.61|188.12|188.02||191.26|195.62|197.4|196.9|196.35|189.12|183.72|184.21|189.12||199|201.23|198.71|198.56||195.67|196.79|194.28|199.02|198.97|199.01|200.86|196.55|193.49|192.99|190.67|187.31|184.47|186.16|188.3|185.97|187.68|175.32|171.55|170.3|171.16||168.92|166.67|166.73|161.85|160.97|163.03|165.86|158.7|160.4|156.35|158.58|159.57|144.2|149.99|142.75|144.26|145.13|144.16|143.38|140.84|142.4|151.12|148.59|147.67|153.43|153.23|159.39|162.13|157.16|159.96|163.54|163.13|161.81|159.95|150.25|151.96|148.79|151.17|152.77|151.12|147.52|147.05|149.74|149.7|149.03|158.63|159.74|161.45|162.41|162.98|165.34|166.83|170.17|165.95|159.84|157.49|159.38||157.08|156.85|155.34|153.3|148.75|152.55|147.67|155.7|152.58|151.88|147.63|146.94|149.69|151.1|152.86|153.37|155.02|154.07|156.33|166.67|166.67|161.05|164.6|176.58|177.71|174.83
00504|1115848|/equities/uber-technologies-inc|R1000GROWTH/R1000VALUE||72.43|73.53|69.27|71.32|71.25|71.06||71.3|70.67|71.1|72.68|70.34|70.85|71.38|70.54|70.21|70.3||70.33|70.49|70.06|70.86|73.15|69.59|68.6|69.31|68.9|65.82|64.55|63.79|64.56|64.12|64.93|63.52||64.26|63.6|65.48|63.97|64.65|65.67|66.05|66.62|65.32|66.02|66.99|67.93|66.4|70.43|71.51|69.23|68.57|67.79|66.27|67.4|69.05|69.31|69.36|70.8|68.98|69.2|71.3|71.94|74.13|73.4|75.28|76.18|74.35|75.14|75.03|77.16|74.92|76.81|76.98|76.4||76.99|78.11|77.91|79.41|80.23|80.25|78.64|77.08|75.7|76.07|77.65|78.25|78.32|77.47|78.7|79.41|78.64|79.09|81.3|81.03|79.5|77.73|78.75|78.36|78.2|78.03|76.44|76.6||78.41|81.39|79.15|68.99|69.12|70.91|71.61|70.65|70.47|68.99|68.07|66.73|65.27|66.84|66.98|65.52|66|63.76|64.32|64.55|65.11|64.88|63.12|63.65||63.2|63.47|62.41|60.3|59.01|57.58|57.8|58.25|58.38||61.57|63.14|63.28|61.98||61.71|61.46|60.68|62.12|61.73|61.86|62.5|61.97|62.72|62.46|61.7|60.98|59.75|57.97|58.63|57.35|56.38|56.4|56.21|56.06|55.32||55.37|54.85|54.75|54.44|54.42|53.76|53.88|52.24|51.58|50.05|49.5|49.92|48.14|47.75|46.48|43.83|43.28|42.73|41.23|40.62|42.35|44.19|43.04|42.96|42.72|43|44.38|44.71|43.48|45.95|46.64|46.63|45.45|45.78|44.61|44.94|44.51|45.68|45.99|46.14|45.14|44.27|44.91|44.41|44.6|46.55|47.59|46.51|47.52|48.32|48.16|47.92|48.94|47.24|46.27|45.9|46.55||47.04|47.23|46.51|45.35|44.15|43.96|44.68|45.14|44.35|44.63|44.69|43.97|43.65|44.08|44.85|43.71|44.6|44.11|45.16|44.95|45.2|45.91|46.96|46.65|49.46|48.14
00505|41268|/equities/palo-alto-netwrk|R1000GROWTH||336.5|331.04|337.06|336.18|337.64|342.09||341.2|340.44|340.9|339.01|340.82|325.26|322.68|316.68|320.33|311.04||317.02|319.59|317.31|319.66|319.79|312.95|309.05|301.9|295.93|295.41|290.09|294.48|294.91|293.18|306.9|308.01||321.6|311.44|308.58|311.66|323.77|317.85|316.78|312.32|301.54|302.25|297.47|295.67|303.01|305.52|300.57|296.21|295.32|287.34|290.89|293.41|291.42|288.79|293.82|293.49|281.68|277.71|281.14|277.33|275.02|272.15|279.07|283.86|281|279.13|268.58|269.01|265.2|269.54|273.4|279.42||284.13|282.26|286.69|285.07|286.78|287.63|282.05|280.58|285.24|282.16|287.58|290.12|284.73|283.33|280.2|286.485|278.86|291.13|299.44|302.4|310.55|316.15|314.75|302.78|282.09|267.82|261.97|366.09||366.41|366.88|368.33|368.26|371.97|376.9|367.02|364.5|341.49|344.48|345.06|339.97|338.51|345.89|345.25|342.44|340.19|340.24|344.18|345.65|337.74|335.77|330.06|332.05||325.24|323.49|316.09|300.42|289.5|282.93|283.3|286.47|288.92||294.88|295.58|297.5|300.82||298.21|299.4|300.98|308.61|307.58|307.3|300.44|313.86|305.58|299.88|298.42|293.61|287.2|292.78|286.61|296.16|295.09|288.91|277.83|269.09|266.08||263.14|264.03|260.57|247.59|242.3|256.18|261.17|255.64|253.51|242.59|241.08|242.08|237|243.53|250.36|244.86|243.02|238.55|238.79|237.19|244.79|252.07|246.17|243.1|253.13|261.34|261.74|261.52|259.4|260.62|259.21|256.78|252.78|246.69|236.78|236.44|231.71|236.77|234.44|235.18|231.9|226.79|226.53|228.51|227.44|235.3|236.17|239.89|240.2|245.82|246.29|245.73|253.14|248.74|245.44|245.21|245.07||242.72|243.3|237.9|233.92|232.42|230.76|227.45|235.66|234.56|240.81|209.69|207.57|213.97|215.66|219.34|217.96|214.06|213.47|211.48|215.24|218.32|237.45|236.17|253.17|249.96|248.44
00506|1152334|/equities/cloudflare-inc|R1000GROWTH/R1000VALUE||82.21|82.02|82.37|82.58|84.88|86.96||84.53|85.05|83.95|82.83|81.79|79.28|80.66|78.6|77.94|78.45||79.08|77.68|75.59|73.51|75.42|72.63|71.72|70.73|71.25|69.85|68.02|67.43|67.69|67.98|75.2|73.87||74.19|73.62|74.98|74.38|75.62|75.23|75.14|74.25|73.35|73.57|71.92|73.34|72.45|74.13|74.3|74.4|88.97|88.04|87.4|89.65|88.01|86.76|87.68|87.88|84.69|84.1|86.71|88|91.04|90.34|93.76|96.08|94.83|97|95.33|96.16|93.25|94.67|94.97|95.66||96.83|96.55|99.07|96.08|96.57|96.41|97.98|95.17|94.64|91.6|94.21|95.9|96.75|97.06|97.99|100.75|97.49|95.97|100.88|99.92|98.54|97.48|98.25|99.08|98.45|99.47|95.09|97.99||98.52|101.22|104.37|99.88|105.62|107.92|90.31|83.35|81.59|80.82|82.65|79.59|79.05|82.96|84.3|80.18|81.86|82.33|83.93|84.68|81.35|77.96|77.07|78.45||79.37|80.82|80.97|81.63|79.64|76.28|76.83|76.39|79.35||83.26|84.68|85.55|85.76||84.32|84.85|82.83|85.51|84.7|85.05|84.66|80.38|78.19|77.82|77.52|76.8|76.66|77.95|79.82|78.78|77.15|78.31|74.54|73.95|73.4||73.68|73.85|72.81|72.69|70.7|70.81|70.61|63.89|63.08|62.18|64.58|66|63.11|64.42|56.58|54.95|56.69|55.88|55.35|55.53|56.49|59.63|58.7|59.38|62.79|62.43|64.63|63.51|61.16|62.62|65.29|65.56|63.69|62.55|58.17|59.25|58.4|62.51|63.04|63.09|60.54|56.68|57.75|57.76|56.55|60.01|60.17|61.72|62.76|65.58|64.46|64.83|65.46|62.68|63.53|63.99|65.31||63.99|65.03|64.41|63.23|61.83|62.2|59.9|63.11|59.8|58.57|58.98|58.31|60.85|62.11|65.64|63.61|63.29|63.59|66.59|67.79|69.52|65.04|64.11|68.63|68.77|66.93
00507|16141|/equities/fortinet|R1000GROWTH||59.55|58.79|59.57|60.28|60.11|61.09||60.73|61.01|59.85|60.27|60.04|58.11|58.69|58.28|58.56|57.94||59.15|60.9|60.78|60.23|60.62|59.74|60.09|59.72|59.75|59.71|58.64|58.8|59.32|58|59.73|59.45||61.35|60.93|61.57|61.31|62.34|61.43|61.24|60.73|60.2|59.63|58.16|58.11|59.63|59.43|58.81|58.88|65.2|63.53|63.18|64.3|64.18|64.03|65.45|64.8|63.69|63.4|64.03|64.66|64.48|64.73|66.45|68.22|68.13|68.22|68.39|70.91|69.23|71.32|68.85|67.82||68.31|67.27|67.45|67.89|68.3|68.57|67.87|67.79|67.55|66.72|68.04|70.18|71.34|71.46|71.35|73.07|71.32|69.04|71.39|70.44|69.11|69.51|69.95|68.4|67.64|66.96|65.34|67.91||68.48|70.26|70.88|69.4|70.26|70.44|67.85|70.03|67.48|66.09|66.44|66.45|64.49|66.71|66.45|66.12|65.55|66.11|64.41|62.66|60.9|61.41|60.62|62||62.44|62.25|61.37|59.4|61.26|58.34|58.39|57.85|57.78||58.53|59.4|59.34|59.8||59.27|58.51|57.45|57.76|56.11|57.83|57.05|55.35|55.04|53.64|52.16|51.32|51.83|52.52|52.25|52.49|52.56|53.6|52.79|53.74|53.43||52.97|52.58|51.91|51.26|50.42|51.06|51.32|50.3|50.82|49.67|50.24|49.52|50.1|50.48|57.59|57.31|57.17|56.32|56.26|55.72|55.94|57.54|56.1|56.36|57.77|57.67|58.65|59.14|57.76|58|58.97|59.4|59.51|59.93|58.02|58.26|57.61|58.63|58.68|58.6|58.14|57.43|58.11|58.24|58.78|60.15|60.44|60.45|61.02|63.1|62.62|63.5|65.07|64.07|63.17|62.23|61.91||60.87|60.21|61.22|60.63|58.7|58.81|58.15|59.19|58.32|58.39|57.16|57.41|58.18|59.17|59.66|59.68|60.56|59.78|58.57|57.7|56.77|75.76|74.32|78.03|77.72|76.8
00508|1152784|/equities/datadog-inc|R1000GROWTH||127.8|127.19|126.29|126.63|132.4|134.56||131.5|131.75|130.5|129.69|128.45|123.19|119.13|118.49|117.57|116.08||116.5|117.17|117.84|119.54|119.11|114.9|112.99|109.47|109.62|110.48|108.84|109.34|110.18|117.45|121.68|122.11||123.6|122.12|122.75|122.33|121.29|120.07|120.61|118.47|116.75|118.26|118.97|115.87|117.28|112.4|126.97|124.27|125.46|126.42|125.5|129.07|131.45|125.25|127.07|126.44|122.07|120.09|125.02|123.55|126.95|125.82|127.51|130.8|125.82|125.44|125.76|124.4|120.72|121.51|124.39|123.15||123.6|123.51|123.45|122.66|123.02|122.86|123.44|121.81|120.87|120.42|122.65|123.59|122.99|121.45|121.31|122.89|124.59|123.53|130.67|130.22|131.46|130.47|130.95|129.35|129.51|131.12|125.84|127.66||129.74|131.84|136.15|131.68|134.85|134.91|131.45|130.62|129.18|131.14|134.31|126.9|124.44|126.83|128.87|123.95|122.19|122.58|129.01|132.98|130.31|126.92|126.03|123.79||123|120.88|120.19|121.18|119.25|115.99|113.02|112.42|115.08||121.38|123.28|123.6|123.56||122.49|122.48|120.62|122.41|123.27|122.6|120.65|117.23|114.66|114.73|113.83|115|114.31|118.07|118.18|118.62|116.57|116.65|114.24|111.92|112.87||112.13|111.93|111.77|109.54|109.12|109.44|109.02|104.25|103.65|100.23|99.99|102.2|79.55|82.04|79.24|80.1|81.47|80.41|81.68|80.72|81.59|87.86|85.68|86.08|87.75|88.29|90.41|90.52|88.06|87.98|89.44|91.63|90.73|94.43|89.54|88.53|86.97|91.84|91.09|88.96|87.83|86.57|88.84|88.76|88.42|92.05|92.89|94.5|94.55|97.51|97.48|98.22|101.88|97.66|96.68|97.66|98||97.73|96.48|94.16|93.81|92.54|92.6|91.85|95.44|93.69|94.69|93.63|90.29|90.6|88.52|89.78|89.44|90.72|86.76|88.04|106.3|107.53|107.1|106.83|114.95|116.72|112.19
00509|48371|/equities/veeva-sys-inc|R1000GROWTH||187.92|185.98|182.02|182.23|182.89|183.46||181.33|182.85|181.67|183.01|185.15|184.27|186.17|186.7|184.88|183.8||178.74|179.75|184.7|185.77|188.91|188|184.99|183.14|185.01|181.69|178.92|171.41|174.25|194.19|200.5|203.09||203.89|204.58|205.76|209.24|209.96|210.27|209.56|211.38|203.8|203.86|203.8|203.91|201.77|205.08|203.14|203.45|201.43|198.9|198.56|201.58|200.91|199.09|200.52|201.1|199.06|198.38|199.54|199.2|200.37|201.62|206.74|211.19|210.92|216.54|214.97|214.73|214.74|217.13|216.41|230.39||231.69|233.39|232.68|229.42|230.42|231.82|230.17|229.95|228.43|226.98|232.47|234.79|231.05|227.75|227.79|230.17|224.56|221.64|226|222.01|225.51|225.37|222.92|224|221.64|222.17|216.37|218.76||219.35|223.56|220.67|213.93|218.46|216.76|215.39|214.56|209.33|204.24|206.8|203.99|207.41|210.91|213.42|208.73|208.2|209.09|211.78|209.38|207.15|204.5|201.89|207.22||208.69|204.23|193.89|193|190.54|185.69|186.11|185.19|189.18||192.52|194.01|190.85|190.06||190.85|187.02|182.98|183.4|182.05|180.67|182.84|177.37|175.16|174.48|172.71|172.95|178.39|177.96|179.01|178.84|174.31|173.36|174.76|173.33|176.57||175.71|176.4|178.71|176.54|175.32|176.78|173.45|166.25|165.08|166.6|194.13|194.12|196.15|194.59|189.91|187.05|192.71|190.28|189.52|190.14|194.78|197.19|195.13|200.39|202.17|206.2|207.94|211.96|216.11|215.97|216.72|213.88|213.16|209.6|201.4|200.48|200.25|201.18|203.45|202.84|201.84|199.39|203.95|203.14|203.2|209.49|209.51|208.19|209.01|211.16|215.29|215.73|224.9|220.31|222|222.47|219.85||216.57|208.7|192.59|193.03|190.39|189.13|186.39|187.6|187.27|188.06|186.97|187.65|191.96|191.22|192.52|194.11|192.66|193.94|193.99|196.82|196.92|194.55|199.13|202.75|204.22|201.45
00510|989534|/equities/trade-desk-inc|R1000GROWTH||99.48|98.57|99.82|101.52|99.08|99.9||99.47|98.34|97.97|97.67|98.22|97.71|97.73|95.76|97.71|97.28||99.25|97.68|95.66|95.62|97.46|92.19|92.65|94.17|97.19|97.41|94.48|93.11|92.78|93.71|95.45|95.09||94.75|92.51|95.32|95.65|97.5|94.78|93.19|90.25|86.18|87.53|87.26|88.67|86.02|89.64|91.36|88.59|88.12|85.35|82.85|84.5|84.73|83.34|83.79|81.07|77.84|77.3|80.81|80.13|82.13|80.99|86.37|87.7|86.44|86.84|86.68|85.83|84.56|86.94|87.09|87.31||87.42|87.21|87.05|87.55|85.06|85.06|83.47|79.76|78.35|76.72|77.53|80.16|80.43|81.45|81.59|81.83|82.18|81.45|83.45|83.89|85.43|84.9|85.6|82.19|81.44|83.5|82.08|82.56||88.93|75.71|74.31|72.94|73.91|71.31|70.17|69.6|68.6|67.5|70|67.21|68.43|69.28|71.51|68.01|69.12|69.65|70.18|69.39|66.85|65.05|64.5|63.76||66.96|68.08|68.48|68.45|68.99|67.64|68.4|69.32|70.59||71.96|73.4|74.08|73.59||73.43|76.38|75.47|77.65|75.63|74.89|76.08|74.01|71.35|71.63|70.63|68.78|68.31|68.33|68.76|71.6|70.46|70.37|69.03|69.19|67.27||66.83|65.85|67.29|66.47|66.3|68.05|67.63|63.46|64.01|76.81|78.84|77.7|77.47|79.08|75.68|70.76|70.96|67.95|66.86|66.22|71.67|76.52|73.64|74.06|75.87|76.77|79.59|80.87|80.24|84.49|84.77|85.16|83.96|82.15|78.16|79.37|76.4|78.31|78.15|77.69|75.43|74.37|75.1|76.35|75.72|78.29|79.06|80.71|83.38|85.37|85.33|85.8|86.53|83.89|84.31|83.47|81.42||79.93|80.03|80.28|78.8|76.21|75.91|74.51|77.67|74.59|73.34|72.18|71.19|72.74|73.69|75.26|74.62|77.09|80.93|85.3|85.8|84.84|84.76|86.64|90.05|91.26|90.45
00511|1072316|/equities/spotify-technology|R1000GROWTH||302.27|300.98|304.99|311.55|313.71|316.85||314.8|315.55|313.84|313.79|315.38|318.96|321.28|314.99|317.74|313.89||309.9|311.22|313.02|306.01|315.49|310|309|308.21|319.51|324.75|326.68|313.62|296.78|304.69|307.52|310.29||308.16|300.51|298.76|304.93|308.21|302.82|298.12|303.04|290.12|289.71|294.6|298.66|298.65|298.05|299.48|296.07|294.17|284.54|280.44|286.24|289.59|289.02|281.23|303.31|272.24|275.83|289.2|293.58|298.08|290.52|300.45|303.57|299.99|300.73|309.07|310.31|295.96|291.77|269.58|266.43||263.9|260.2|262.81|261.92|264.95|259.64|261.72|252.76|254.15|254.89|257.13|257.26|258.09|254.45|259.4|270.35|268.03|267|270|263.75|256.41|252.25|253.02|254.99|256.1|248.12|245.09|243.4||246.25|245.51|244.17|238|234.68|240.77|240.01|240.83|231.92|223.25|222.47|218.96|215.35|217.62|218.61|214.29|214.18|211.14|206.71|205.67|204.71|204.82|198.68|203.35||203.03|200.82|196.79|193.02|197.25|193.52|192.58|187.94|188.8||187.91|188.75|190.27|189.88||189.59|192.85|188.71|190.83|193.04|192.17|196.15|199.49|199|197.76|198.05|195.82|193.79|199.32|194.17|180.69|185.11|182.31|182.61|183.04|181.7||181.2|178.68|179.86|176.05|175.28|173.76|174.41|171.17|170.98|170.28|169.97|165.5|167.24|169.98|167.31|167.63|164.76|162.67|159.35|158.38|161.82|170.63|154.61|149.92|149.97|148.92|157.33|158.12|153.56|158.12|156.57|157.6|156.45|160.53|157.31|159.58|154.51|158.11|154.64|153.53|153.75|152.36|155.52|156.35|154.06|160.77|160.17|159.24|158.58|157.15|155.49|154.65|157.66|155.47|160.1|160.47|159.32||157.56|153.97|149.45|144.51|141.26|137.22|135.76|138.24|133.44|132.49|131.87|131.57|134.35|133.43|139.38|138.68|136.43|139.09|138.37|141.99|144.12|145.42|146.51|150.84|149.41|148.6
00512|1166239|/equities/palantir-technologies-inc|R1000GROWTH||28.06|27.64|28.42|27.39|27.7|27.23||25.85|25.83|25.88|25.33|25.22|24.1|24.56|24.16|23.84|25.56||25.82|25.02|23.57|23.27|23.77|23.85|23.13|23.31|23.79|22.96|22.1|21.32|21.68|21.73|20.94|21.05||21.01|20.72|21.17|21.24|21.62|21.76|21.65|21.67|21.44|20.94|20.6|21.14|21.56|21.4|25.21|23.33|22.55|22.12|21.97|22.83|22.52|21.71|21.59|21.64|20.97|20.47|21.13|21.31|21.88|21.9|22.67|22.84|22.42|22.81|23|22.96|22.48|22.7|22.72|22.86||23.01|24.51|24.89|24.51|24.18|24.49|24.57|23.8|24|23.49|24.43|25|24.7|25.35|26.04|26.46|26.16|23.81|24.04|24.93|25.08|24.42|24.53|23.56|22.97|23.59|22.74|23.4||24.44|25.41|25.19|24.01|25.05|24.38|24.51|23.6|21.87|16.72|17.02|16.33|16.09|16.74|17.09|16.35|16.46|16.75|17.33|17.6|16.78|16.4|16.39|16.53||16.76|16.68|16.79|16.39|16.67|15.98|16.25|16.09|16.58||17.17|17.56|17.47|17.68||17.41|17.59|17.25|17.95|17.84|18.2|18.21|17.87|17.5|17.77|17.77|17.22|17.13|18.3|18.4|20.27|20.05|19.84|19.71|19.08|19.2||19.69|19.8|21.34|20.49|19.77|19.95|19.94|19.71|19.67|18.27|18.49|18.8|18.54|18.89|17.97|14.92|14.8|14.69|15.07|15.29|15.59|16.64|16.2|16.11|17.06|17.2|17.84|17.36|17.36|17.94|17.92|17.8|17.61|16.61|15.81|15.73|14.9|15.88|16|15.77|14.85|13.96|14.22|14.13|14|14.74|15.15|15.46|15.33|15.83|15.6|15.59|15.79|15.13|15.21|15.3|15.21||15.18|14.98|16.33|15.4|14.64|14.53|14.14|15.3|14.67|14.5|14.4|14.15|15.45|15.37|15.72|15.41|15.41|15.25|17.04|17.99|18.2|18.71|18.97|19.99|19.84|17.81
00513|942355|/equities/hubspot-inc|R1000GROWTH||476.13|489.77|492.31|560.21|586.16|587.25||592.31|584.14|592.58|589.79|586.01|568.52|585.21|573.6|578.43|557.25||562|570.99|584.71|567|591.35|588.46|595.92|596.65|598.51|605.52|608.93|597.15|611.05|606.26|648.23|638.39||590.16|594.86|612.82|610.95|619.99|615.34|610.36|614.16|589.65|597.79|597.95|587.15|590.05|615.46|617.22|600.27|590.89|606.09|604.87|636.16|631.13|636.1|651.74|651.78|633.04|631.24|649.58|633.45|633.85|637.63|663.35|682.02|657.71|659.13|670.15|670|657.85|626.7|609.97|636.85||626.56|623.33|632.03|629.82|621.75|620.52|625.64|612.71|599.85|601.1|630.01|625|621.16|612.5|604.49|612.98|610.59|605.88|628.71|633.8|618.81|612.69|615.61|606.96|605.41|600.35|589.23|595.34||613.5|608.96|629.64|603.91|617.07|646.63|628.69|609.85|605.93|602.85|612.39|612.97|611|623.98|609.94|588.74|585.73|585.7|590.97|590.25|581.4|573.91|564.09|565.62||561.35|570.33|569.89|564.3|557.17|537.84|530.25|533.27|547.86||580.54|589.05|585.36|584.56||579.9|578.31|564.71|567.35|563.67|557.72|553.35|533.79|527.24|501.7|502.04|492.04|497.79|503|506.99|516.97|493.93|496.52|475.59|465.42|467.75||467.69|471.6|475.46|468.62|465.67|468.32|455.3|431.73|428.92|415.12|442.15|437.89|420.5|422.89|421.74|421.12|423.77|415.64|416.27|410.93|411.69|433.5|431.02|429.07|444.83|445.4|468.74|469.16|456.27|456.39|455.45|467.8|487.98|483.18|464.94|476.82|465.94|495.4|492.5|491|483.37|468.24|483.24|482.39|480.36|505.02|512.45|510.34|511.74|513.52|519.41|529.67|542.4|537.19|550.58|544.14|550.45||551.61|546.52|530.8|525.1|511.52|512.75|503.18|514.22|504.54|503.02|504.93|491.83|510.07|508.56|508.08|507.77|507.03|488.07|484.11|494.16|483.69|490|553.23|576.36|580.55|556.86
00514|21232|/equities/msci-inc|R1000GROWTH/R1000VALUE||502|493.65|489|489.07|492.26|495.24||491.01|491.42|479.31|481.75|486.81|486.91|488.79|489.16|486.32|482.79||476.52|484.78|480.53|484.28|487.94|484.48|484.01|491.69|493.09|498.31|493.19|490.5|495.18|489.52|489.74|495.7||493|490.4|503.83|505.53|512.26|505.33|497.51|490.06|488.11|485.51|484.89|482.5|470.75|471.34|475.49|466.98|467.7|470.03|465.79|476.98|477.78|464.49|464.65|446|515.17|510.07|505.76|511.83|513.43|513.06|526.62|534.49|533.05|554.72|549.06|542.39|533.58|540|542.29|554.83||560.45|557|551.68|551.34|553.11|563.78|559.14|564.33|550.39|544.74|553.07|557.52|565.8|564.3|551.5|550.17|549.53|550.35|558.37|565.48|560.97|567.91|557.84|567.93|568.97|565.47|555.65|556.56||568.75|575.72|572.8|575.61|590.19|592.42|585.5|590.63|582|583.39|593.06|604.3|598.62|602.24|550.95|549.29|554.77|558.46|563.8|566.22|553.93|546.46|538.16|542.47||545.46|550.28|546.66|539.75|543.15|538.05|559.72|549.87|555.8||565.65|570.6|565.62|561.27||562.28|553.02|540.18|542.53|532.86|531.58|542.11|546.37|526.02|516.61|506.68|508.44|515.11|523.43|525.49|527.7|520.85|526.57|523.84|525.35|528.35||523.97|524.89|522.21|521.42|524.27|521.75|518.05|503.79|514.26|506.22|504.98|497.3|496.56|497.76|487.02|471.85|471.55|481.99|476.19|481.55|479.63|488.05|487.59|489.74|497.27|505.99|515.8|515.46|510.56|520.09|523.17|520.78|515.37|513.34|498.13|501.59|495.46|506.99|513.08|521.5|511.94|516.26|516.9|513.16|515.42|535.04|538.05|533.09|530.08|538.69|535.25|525.97|536.16|533.79|546.49|541.84|541.16||541.39|543.62|544.13|538.61|532.15|531.15|532.46|535.85|527.91|524.74|520.17|520.75|529.63|533.82|547.28|548.99|546.86|546.2|548.07|551.5|542.26|543.78|545.25|545.94|548.08|550.28
00515|32341|/equities/epam-systems-inc|R1000GROWTH||193.5|189.17|181.69|182.59|186.13|184.14||185.53|183.28|185.58|188.11|185.11|182.59|181.91|183.09|184.78|181.8||170.25|174.36|177.58|177.96|180.05|177.84|176.98|176.98|175.21|174.51|174.51|176.19|177.93|176.05|178.43|177.27||180.11|186.9|189.37|191.26|191.5|187.8|189.14|190.48|187.16|190.77|183.44|181.93|249.2|249.54|246.39|242.12|238.18|234.98|235.26|239.21|237.75|237.13|245|247.8|246.95|245.96|247.22|249|250.9|254.81|259.16|266.51|266.79|274.17|270|264.36|265.86|266.8|271.43|272.05||276.16|276.37|268.4|267.34|270.82|283.71|292.55|295.6|292.7|298.89|302.24|302.99|309.01|305.08|309.4|314.63|310.01|306.5|307.92|306.83|304.4|305.51|307.04|302.41|301.8|304.53|298.83|297.81||311.98|301.2|278.14|272.67|290.76|286.27|287.17|285.69|289.15|288.99|290.32|285.58|278.11|282.89|290.28|288.36|285.13|288.33|298.11|298.83|300.02|299.52|294.4|300.17||307.73|299.7|299.64|298.75|297.44|288.85|290.23|282.66|291.22||297.34|298.79|300.51|301.06||296.69|294.3|290.6|295.4|300.35|293.07|291.46|279.55|276.14|275.12|268.5|264.36|258.83|255.33|261.46|258.89|258.19|261.98|257.29|255.41|255.47||255|258|260.31|258.24|255.95|253.31|247.62|234.69|235.36|237.02|246.94|244.65|244.9|240.7|232.31|216.65|217.57|212.74|210.44|213.47|214.54|223|222.33|223.33|230.73|235.02|243.47|245.2|238.59|237.55|248.92|245.62|247.23|244.15|238.01|241.61|240.52|251.84|255.69|259.85|256.8|256.86|265.17|261|260.29|267|263.11|259.37|263.66|269.38|262.31|262.82|266.42|265.35|263.2|261.74|259.92||258.55|258.99|255.37|253.15|245.37|244.08|242.09|248.83|242.62|240.44|239.39|233.7|239.47|241.92|243|238.74|243.17|239.52|243.55|246.84|246.97|245.02|236.9|239.48|236.81|230.9
00516|1052405|/equities/mongodb|R1000GROWTH||253.18|248.78|246.18|250.51|260.1|266.74||264.94|259.88|263.51|249.96|244.15|240.52|226.61|233.92|227.55|220.45||218.85|223.67|227|218.18|229.25|223.8|224.62|227.02|229.88|233.24|232.15|234.61|236.06|310|333.99|335.86||349.74|355.18|361.28|365.26|368.01|370.82|369.94|376.49|359.27|359.24|353.47|354.69|353.2|355.31|365.67|362.85|363.17|373.33|365.18|371.94|383.8|366.13|369.29|366.31|340.16|327.47|335.55|342.75|349.8|347.17|352.06|356.04|351.28|360.94|363.32|362.82|343.74|339.82|347.82|356.09||358.64|358.8|354.12|353.55|355.5|360.15|359.07|353.8|356.37|355.44|368.94|372.81|368.64|366.99|383.42|412.01|409.5|405|439|436.84|447.58|443.45|449.95|450.8|451.52|449.98|427.49|444.81||465.06|474.21|486.51|472.13|487.99|500.9|475.12|457.39|443.31|436.89|436.01|409.07|400.52|415.53|420.17|395.29|400.3|410.11|411.06|413.42|401.05|392.18|400.38|405.44||391.59|392.6|393.15|378.73|378.45|365.39|362.41|372.98|383.69||408.85|417.08|418.28|416.9||407.48|409.82|401.67|409.78|412.74|420.17|419.24|411.18|393.09|395.39|381.79|384.24|387.42|433.67|423.02|435.23|415.74|420.51|406.25|401.91|407.7||405.07|405.51|407.61|392.57|389.07|392.58|397.77|377.97|376.89|365.31|370.04|369.04|332.35|343.11|329|339.02|344.59|336.3|335.31|327.33|329.33|352.04|342.28|346.28|358|358.68|365.7|368.16|350.68|364.35|365.22|358.47|358.31|353.62|336.78|335.95|331.61|349.075|345.86|343.11|328.16|325.3|333.31|335.76|333.62|351.66|355.61|356.54|362.13|365.92|371.34|374.57|394.28|377.29|377.54|382.26|394.13||392.88|381.3|375.52|367.38|354.32|363.46|360.75|370.74|362.04|358.6|350.83|351.17|358.83|367.34|364.41|356.22|359.66|360|370.19|397.55|401.57|402.8|398.74|424.57|423.4|411.62
00517|39333|/equities/old-dominion-freight-line-inc|R1000GROWTH/R1000VALUE||190.22|186.76|182.12|178.41|181.06|182.77||181.87|182.17|178.7|176.6|174.37|176.04|174.85|176.07|174.89|174.65||173.3|173.92|172.74|172.91|174.79|173.91|171.12|168.53|169.84|175.7|172.14|169.33|175.25|173.04|171.3|173.31||173.06|171.57|172.49|175.46|178.97|183.07|182.17|183.92|181.94|182.02|185.04|183.16|181.7|184.79|180.18|185.06|183.4|182.49|181.71|184.24|182.42|196.66|195.06|219.28|211.59|211.82|207.82|210.81|220.48|219.95|221.13|219.79|215.04|222.52|224.69|224.57|218.06|219.84|216.57|218.12||219.31|213.975|216.66|217.515|220.535|222.41|217.13|212.035|209.37|210.555|213.285|216.91|220.515|216.44|214.145|221.535|217.73|215.04|223.115|222.14|221.24|216.45|220.53|222.945|220.11|218.465|212.21|209.705||211.725|216.165|215.565|211.97|214.55|217.665|217.58|216.225|212.775|207.22|204.345|196.095|195.51|197.935|198.615|196.335|197.72|195.84|197.12|200.855|193.615|191.2|188.93|191.4||194.435|194.42|195.51|195.38|196.355|191.885|194.63|192.56|198.87||202.665|205.53|206.8|208||206.485|204.605|201.015|200.535|196.54|196.525|191.26|192.03|191.12|189.44|184.725|187.495|186.445|197.395|201.95|202.87|194.53|191.955|193.69|199.325|202.16||201.875|202.44|201.135|199.95|198.895|201.37|202.415|195.505|196.315|192.8|195.075|198.18|197.02|196.17|194.415|195.325|188.33|189.57|184.23|184.895|185.505|192.95|193.83|196.515|198.225|200.93|208.57|206.21|202.54|212.035|212.88|212.555|211.085|206.71|201.64|201.58|199.935|201.595|204.57|203.025|199.945|199.505|204.255|200.33|200.065|203.94|203.14|204.92|204.8|203.49|207.87|210.925|213.02|210.625|216.375|211.93|211.72||217.935|213.685|215.155|213.9|208.195|204.52|204.35|206.325|202.5|201.555|196.745|197.085|203.55|204.82|207.995|205.39|202.975|200.72|204.55|204.68|203.555|206.52|204.29|206.315|209.745|213.7925
00518|31028|/equities/enphase-energy-inc|R1000GROWTH||119.34|111.68|106.75|103.59|102.81|97.14||99.17|95.77|97.26|99.71|105.23|102.95|101.85|108.02|106.67|108.57||119.01|120.83|124.61|129.72|134.52|132.41|130.67|122.75|132.3|133.24|129.77|127.55|127.9|130.66|125.69|129.38||125.18|117.5|121.23|111.5|113.45|114.32|116.85|115.47|117.11|110.78|108.35|111.13|112.36|114.925|115.08|114.2|106.06|105.16|108.76|113.85|111.93|107.83|107.17|113.48|110.51|106.48|109.17|112.05|110.47|112.47|117.02|121.7|119.6|121.98|115.24|112.27|120.78|118.6|113.55|118.29||120.98|119.8|109.35|111.05|114.61|115.38|113.7|109.16|111.19|107.73|110.41|118.17|121|128.69|130.28|129.69|125.36|125.09|123.97|129.66|127.01|119.1|121.11|119.84|118.19|123.44|126.24|127.55||131.87|136.39|131.62|123.56|128.9|122.47|116.88|117.51|100.51|97.8|101.76|105.44|104.13|106.35|109.17|105.37|106.83|108.07|111.3|107.15|103.59|106.66|105.55|108.75||110.22|114.29|117.54|117.06|116|115.39|118.07|122.63|131.24||132.14|134.79|135.63|137.34||133.99|133.86|128|135.32|124.03|123.92|120.22|107.61|99.82|103.55|103.01|107.17|106.77|110|108.87|106.52|101.02|100.96|99.1|97.8|100.22||100.2|98.32|98.5|92.86|90.67|92.81|91.39|78.55|77.98|75.56|76.9|78.83|78.18|80.81|78.92|76.73|79.58|78.66|82.09|96.18|94.35|94.84|96.29|98.89|115.9|123.84|129.24|127.11|123.81|124.58|128.61|125.75|119.75|119.16|116.01|117.18|114.22|116.84|120.15|120.02|120.11|119.15|121.1|119.92|124.85|123.97|122.09|117.16|120.3|122.31|119.6|123.35|122.19|120.23|122.23|123.03|127.77||128.73|126.53|128.11|129.05|125.3|124.09|122.34|130.36|128.32|130.16|130.34|131.44|132.875|134.56|138.59|135.2|136.46|138.46|135.77|135.45|140|140.36|140.69|150.32|151.83|154.33
00519|949620|/equities/etsy-inc|R1000GROWTH||60.5|58.31|57.32|57.01|55.37|58.45||58.23|58.26|57.01|58.98|58.72|59.49|59.49|59.95|60.17|58.2||57.67|58.7|58.87|60.14|63.27|65.46|66.07|65.28|66.22|64.86|64.91|65.2|63.47|61.43|60.8|61.07||60.62|62.08|64.04|64.18|64.13|63.97|64.09|64.57|63.57|62.51|61.92|63.45|62.57|62.77|62.46|59.97|59.24|69.74|68.66|68.88|67.43|67.2|66.87|68.35|66.45|66.76|67.34|67.49|68.36|66.73|67.05|68.41|67.69|68.67|66.1|64.98|65.56|65.15|65.18|65.9||68.72|67.99|65.8|65.75|67.82|68.11|68.51|66.84|66.07|66.26|67.42|69.76|71.42|72.92|72.31|68.4|68.61|68.55|67.71|69.81|71.69|71|72.08|71.96|73.98|70.62|77.13|75.87||76.57|77.76|76.19|74.39|78.85|78.09|74.49|73.26|74.85|74.82|75.7|72.62|66.56|69.72|70.82|69.53|69.56|68.32|70.22|70.82|70.66|69.22|68.32|67.86||70.34|73.04|74.72|76.81|77.76|75.64|76.29|79.13|81.08||81.05|81.92|82.39|82.59||84.95|85.24|83.59|87.03|84.46|80.68|83.26|83.97|85.82|84.69|80.08|78.97|79.54|81.66|82.99|82.04|75.81|77.2|75.27|73.95|71.82||71.48|70.59|72.07|72.53|70.15|71.74|68.38|63.21|63.24|62.02|63.99|64.84|63.08|65.25|61.63|60.66|62.3|61.31|62.46|62.37|62.96|64.59|64.15|64.9|65.42|67.9|70.06|66.47|63.17|64.76|64.84|63.71|63.38|62.72|62.86|63.74|62.29|64.65|64.58|63.75|61.89|61.87|64.72|63.8|64.25|64.69|65.74|63.85|64.94|66.68|64.56|64.81|64.82|67.13|69.09|72.74|72.82||74.635|73.57|74.32|74.4|72.24|72.31|71.62|73.08|73.48|73.32|73.78|74.97|73.95|75.86|79.3|76.64|78.21|79.87|82.5|84.43|81.59|82.92|96.07|98.6|101.65|99.63
00520|1050149|/equities/roku|R1000GROWTH||61.32|60.67|61.37|63.11|61.02|62.08||62.29|61.36|62.47|59.93|59.15|57.16|54.64|54.45|54.4|53.67||52.53|53.97|54.51|54.2|56.36|58.17|57.88|57.35|57.97|58.12|57.78|57.94|57.4|57.32|56.48|56.45||56.76|56.2|58.52|57.97|59.27|61.44|61.25|62.27|62.26|60.16|57.91|60.24|59.55|60.14|60.33|59.11|59.945|59.13|57.66|58.66|56.35|62.81|61.83|61.74|58.57|56.9|58.69|57.59|57.82|58.94|59.9|61.95|61.14|62.85|60.85|59.83|60.24|62.22|62.85|64.19||65.17|65.58|64.65|64.64|63.58|63.83|64.95|64.54|63.37|63.99|64.66|64.47|64.13|64.41|64.5|63.07|62.67|62.79|63.02|63.35|63.18|63.71|63.83|64.35|64.48|63.29|63.9|67.25||72|94.5|91.24|89.94|98.57|95.8|94.7|94.49|93.48|87.75|91.03|88.65|88.06|90.92|93.27|89|88.83|88.23|90.97|88.46|87.07|84.06|84.01|84.79||86.05|86.65|89.69|91.6|93.95|89.29|87.91|86.61|89||91.66|94.1|94.23|94.9||91.34|92.04|89.11|94.42|93.49|95.93|102.88|101.68|100.98|102.97|103.36|100.68|102.36|105.19|104.48|103.54|104.2|106.75|106.87|102.98|94.93||94.78|93.6|94.99|92.97|89.5|91.1|88.1|83.97|81.31|81.58|82.84|83.43|83.3|84.75|78.05|59.7|59.57|56.35|56.35|56.41|58.5|61.42|61.18|59.8|62.48|62.1|68.43|67.15|66.07|67.77|71.36|72.93|71.72|71.83|70.04|70.17|68.65|70.5|70.59|68.08|67.64|67.87|68.55|69.27|71.63|71.49|73.81|74.39|76.26|77.8|78.44|81.3|84.25|83.47|83.62|86.19|83.73||81.72|81.2|81.02|80.25|76.73|76.95|76.15|80.27|78.66|78.19|79.3|77.23|80.61|82.69|82.26|79.26|78.83|81.64|86.54|88.4|86.35|88.47|91.25|97.49|96.27|89.61
00521|17608|/equities/zebra-tech|R1000GROWTH||325.19|328.32|323.81|315.24|314.48|310.51||312.85|310.03|306.21|308.93|306.99|307.12|306.04|306.71|300.01|296.64||295.25|302.4|301.37|308.91|304.56|301.38|302.6|300.83|307.49|307.5|302.77|307.63|312.34|316.62|316.93|326.24||327|324.06|326.98|321.78|320.16|317.89|319.86|323.87|320.98|316|315.8|316.5|319.95|317.87|315.79|309.59|312.71|309.05|314.56|300.01|297.21|292.53|277.53|276.56|271.63|268.07|273.03|276.14|280.415|283|289.68|297.54|299.91|306.17|296.87|290.38|292.96|292.75|296.5|301||301.44|299.16|291.38|297.94|291.44|295.06|285.81|285.19|285.97|285.86|281.77|284.5|285.44|280.23|282.59|288.59|287.27|284.54|291.65|289.64|279.48|272.8|275.78|278.06|274.99|279.48|274.43|271.93||275.46|283.75|252.96|245.8|259.4|253.09|247.12|247.11|242.49|242.07|246.48|242.6|239.55|250.91|255.93|252.17|256.99|254.17|256.09|254.57|249.09|249.59|239.17|243.52||248.87|255.03|255.27|256.44|261.09|252.69|252.97|252.52|267.98||273.33|275.35|275.79|275.5||269.41|265.31|261.61|269.42|266.68|270.18|272.16|244.43|239.38|239.65|236.13|233.23|234.13|234.36|239.37|241.22|236.98|236.62|233.89|231.5|228.92||225.86|222.41|220.54|218.02|215.48|216.96|215.66|202.61|206.18|202.52|206.44|208.04|206.02|214.3|207|197.99|209.43|209.77|207.18|204.83|198.91|205.91|205.29|204.55|205.99|209.12|212.99|214.97|206.92|210.87|217.16|222.4|222.58|223.85|222.54|230.94|230.33|233.63|236.53|236.87|225.91|223.96|228.15|227.15|228.68|235.83|252.17|253.2|251.38|254.79|250.18|251.31|254.77|256.37|264.24|272.38|273.25||275.95|275.01|279.11|273.49|269.92|268.39|265.92|270.09|269.36|267.53|271.98|266.03|265.94|267.98|263.86|261.94|255.42|257.89|253.68|248.23|251.41|249.55|241.15|254.77|307.96|299.18
00522|24282|/equities/west-pharmaceutical-services-inc|R1000GROWTH||322.98|333.3|321.35|318.63|319.98|322.56||320.9|322.6|324.55|329.39|328.76|323.68|323.6|331|332.76|328.64||322.07|336.08|333.25|336.29|338.42|328.17|319.86|314.68|315.2|317.69|318.42|328.73|331.41|329.12|322.85|327.47||331.66|328.59|334.29|337.01|342.76|355.64|354.11|351.52|354.34|358.17|364.19|365.6|367.1|368.35|366.62|365.02|368.46|363.43|357.48|354.41|360.43|368.18|385.73|390.2|375.35|372.04|377.33|377.36|379.48|378.81|380|387.58|389.77|392.38|392.58|394.03|386.12|387.15|387.9|395.94||395.71|394.1|388.22|388.39|393.92|395.89|394.1|395.69|395.72|387.62|399.39|385.75|377.99|357.52|358.95|362.16|354.31|351.95|358.79|358.72|358.36|357.31|358.29|363.29|367.44|359.9|356.2|350.18||362.05|350.7|408.19|398.59|406.63|409.64|410.9|413|398.27|397.62|381.02|381.5|373.03|376.09|370.5|361.36|354.22|348.71|351.63|347.11|342.74|342.87|339.51|346.5||346.77|354.63|357.16|349.34|351.85|339.48|340.32|338.27|348.69||352.12|354.93|355.88|357.34||354.93|353.76|349.49|358.31|356.21|358.2|358.01|359.68|347.77|344.13|342.24|341.19|342.93|343.47|350.88|351.79|350.76|348.92|352.42|353.9|353.26||351.17|352.49|349.03|342.75|344.23|345.98|347.48|338.13|341.65|336.04|345.3|330.4|333.03|335|327.76|321.68|318.29|319.86|320.92|327.32|358|369.72|370.55|363.66|369.33|375.05|386.58|385.81|385.06|384.96|392.21|387.28|382.91|377.56|372.73|373.78|368.83|370.58|375.21|379.08|375.18|375.4|375.6|372.51|374.3|384.34|392.61|394.6|394.18|397.9|395.27|393.82|397.15|393.16|403.86|404.85|403.67||407.69|406.9|409.12|412.41|403.37|393.73|391.72|393.07|393.18|392.68|387.77|392.87|397.49|402.13|399.89|394.74|400.25|400.15|399.87|378.7|375.07|369.72|370.58|371.66|368.04|365.46
00523|1167745|/equities/doordash-inc|R1000GROWTH/R1000VALUE||105|105.42|106|108.95|109.04|110.96||107.62|107.45|108.51|108.78|110.58|111.08|112.08|110.7|113.88|110.21||112.91|112.69|112.05|113.77|115.05|113|112.25|113.27|114.07|110.58|111.3|110.82|110.11|110.54|111.74|112.44||112.83|110.39|111.63|112.82|113.96|117.43|116.16|116.28|114.68|116.51|114.84|116.17|113.02|115.56|117.59|113.81|114.31|127.46|129.26|132.12|132.11|128.11|126.76|129.36|127.27|127.18|130.1|130.9|133.84|132.9|138.38|140.95|137.18|136.77|137.43|139.56|134.61|138.78|137.5|138.25||137.72|138.88|140.26|137.82|137.24|136.76|137.91|130.83|129.58|130.55|132.55|132.42|130.45|128.77|131.8|133.2|132.13|130.9|132.4|127.43|124.57|122.44|123.7|119.89|121.76|121.41|114.69|115.48||116.01|126.27|120.01|116.39|118.44|119.31|118.3|114.33|112.34|108.12|109.5|107.3|104.2|105.47|110.45|108.24|107.52|107.12|105.69|104.66|106.33|104.96|102.89|104.02||104.13|103.98|105.59|103.05|98.52|94.81|93.9|93.77|96.46||98.89|100.21|100.69|99.86||100.53|100.56|98.72|101.46|102.71|101.57|101.76|100.43|101|101.5|100|98.97|96.85|96.235|98.36|96.58|93.98|94.96|94.44|93.95|93.81||95.35|94.6|95.75|95.23|95.09|95.16|93.69|89.77|87.47|84.53|87.31|88.91|89.04|92.49|87.79|75.9|74.95|73.21|70.65|71.03|72.28|76.36|74.81|73.07|73.37|74.5|75.88|76.42|75.37|80.1|80.8|81.43|76.08|74.51|73.81|77.93|77.25|79.44|79.47|77.8|78.15|74.58|75.47|76.18|75.61|78.95|79.19|80.92|80.93|82.98|82.23|82.87|83.29|82.17|82.02|82.59|83.68||84.04|84.13|82.73|81.96|78.5|78.02|76.13|77.34|77.84|76.6|77.82|77.88|79.79|78.83|79.89|79.19|82.39|82.38|84.63|84.36|83.6|85.46|85.98|86.59|90.79|89.65
00524|103925|/equities/arista-networks|R1000GROWTH/R1000VALUE||361.9|359.59|363.75|365.75|371.07|366.14||365.42|357.01|356.7|350.48|347.93|334.7|334.53|329.21|337.36|340.19||340.34|340.08|328.5|331.67|311.33|304.77|297.58|296.79|296.57|297.56|293.18|296.39|297.65|303.66|308.31|307.49||306.55|301.42|316.5|316.99|319.39|319.89|320.09|326.03|313.66|309.95|314.05|296.07|291.67|273.98|278.82|274.4|261.86|255.21|256.56|263.67|264.7|264.76|254.77|251.18|245.47|246.09|257.19|259.27|262.76|263.2|271.22|296.58|288.22|294.75|297.38|297.6|288.77|298.79|290.85|299.75||289.98|288.41|297.83|305.5|306.42|304.6|296.58|286.92|289.32|277.73|284.02|280.71|281.86|271.02|273.11|286.48|284.5|280.47|287.94|287.74|277.54|273.17|271.91|273.74|267.66|268.76|254.49|259.61||261.75|266.5|265.67|265.51|280.88|282.45|275.89|267.05|264.89|272.97|273.1|262.98|258.68|271.96|269.58|264.4|264.42|262.47|262.04|266.6|263.51|257.56|248.99|253.26||252.03|251.74|249.23|245.2|245.85|230.92|230.56|229.4|231.56||235.51|236.97|237.73|237.53||238.26|235.34|233.16|236.7|238.81|235.6|231.03|229.55|229.86|226.57|224.03|215.29|213.4|215.71|215.1|216.64|219.71|219.3|217.25|218.67|218.39||217.69|215.32|215.34|214.63|213.3|213.74|215.2|210.28|206.84|211.64|209.6|212.6|212.81|212.49|211.68|210.84|200.37|175.72|176.19|169.82|186.09|190.49|186.52|186.11|191.48|194.2|195.41|196.84|189.85|193.01|191.86|194.73|196.4|194.02|188.03|186.03|184.89|187.81|183.93|184.43|181.6|177.92|181.18|180.34|177.86|182.75|184.83|186.02|184.72|187.56|188.09|189.03|193.19|196.47|195.54|197.54|197.46||197.36|195.23|187.1|185.45|181.96|180.9|179.19|189.83|187.52|184.67|180.54|182.76|181.37|179.65|178.12|174.94|176.3|177.46|180.45|179.27|179.6|177.76|177.28|185.61|155.09|151.09
00525|39269|/equities/generac-holdings|R1000GROWTH||153.94|148.45|142.12|142.85|142.19|140.5||138.03|137.3|133.16|132.22|135.93|134.66|136.19|138.41|137|137.59||138.88|135.91|134.97|136.16|142.7|139.29|140.66|138.25|140.03|141.04|139.43|141.37|147.21|149.61|149.49|151.26||148.66|144.14|151.79|154.23|151.22|144.77|143.03|145.1|143.09|140.12|137.52|139.16|137.16|136.36|136.38|133.38|128.66|127.63|135.96|137.3|140.12|138.85|137.18|136.1|134.12|135.15|133.47|130.25|129.1|128.51|131.76|136.08|136.87|140.22|135.51|134.41|131.34|128.26|128.15|127.41||126.14|124.59|118.84|118.01|115.91|119.93|118.32|113.29|111.91|111.88|112.74|114.62|115.3|116.55|117.1|113.71|110.9|110.09|113.22|114.18|112.51|111.06|111.35|110.45|112.79|111.75|113.62|114.39||117.28|120.68|123.44|123.79|130.47|126.91|127.14|125.8|117.35|113.99|116.14|115.33|113.67|115.84|116.09|114.69|114.64|113.17|117.34|117.46|116.82|115.89|114.49|116.18||123.5|122.21|124.34|123.46|120.98|117.62|116.33|119.72|127.37||129.24|130.93|130.29|129.89||128.81|129.47|127.1|132.04|128.59|128.21|129.06|125.21|122.13|121.7|121.55|120.55|123.07|122.77|122.87|122.3|117.07|115.6|113.88|112.73|112.8||112.31|112.68|113.95|114.12|113.48|110.78|109.62|103.54|103.55|102.84|103.78|103.79|102.47|104.92|99.36|96.13|84.07|82.24|82.2|83.23|85.12|86.76|88.3|88.38|93.96|95.5|99.97|100.26|101.63|101.43|107.78|107.41|103.44|102.52|101.13|101.71|103.15|106.1|108.96|108.98|108.89|103.22|107.41|106.75|108.46|110.22|109.92|110|111.67|111.92|111.64|114.16|115.77|115.18|118.12|118.46|117.81||118.94|118.81|119.22|121.17|119.18|114.94|114.79|114.07|113.49|116.18|113.35|110.47|108.82|112.63|112.24|107.56|108.66|106.75|108.34|110.61|113.95|110.77|115.95|153.38|153.7|149.9
00526|1166014|/equities/unity-software-inc|R1000GROWTH||17.11|16.52|15.38|15.52|16.15|15.71||15.73|16.01|15.81|16.26|16.54|16.46|16.02|16.7|15.97|15.53||16.08|16.46|16.4|16.78|17.91|17.57|17.97|17.27|18.03|17.63|17.95|18.03|18.27|18.22|18.75|19.08||19.4|19.6|20.45|20.56|21.27|21.67|22.09|22.38|23.03|22.69|21.69|24.16|24.1|25.32|25.49|24.74|24.16|24.55|24.27|24.99|24.13|23.32|23.57|23.1|22.89|22.89|23.43|23.72|23.94|24.43|25.31|26.05|25.92|27.08|26.21|25.36|25.32|25.76|26.25|26.61||26.7|26.99|26.7|27.2|26.99|27.57|27.15|26|26.07|26.09|26|26.18|25.98|27.1|27.06|27.34|27.06|26.89|27.01|28.91|29.32|29.29|31.02|33.04|31.26|31.02|30.83|32.02||33.9|35.02|34.91|33.11|34.1|33.82|33.41|32.52|32.05|31.46|32.84|31.97|32.4|33.51|34.6|33.11|32.88|33.03|34.28|34.22|33.14|32.87|32.98|34.1||34.59|34.82|37.13|35.87|38.98|37.78|37.05|36.93|38.79||40.89|42.68|42.73|42.14||39.21|39.71|38.67|40.94|39.31|39.36|38.28|35.39|33.19|32.4|32.7|31.9|31.5|31.26|32.63|32.52|29.51|30.36|29.37|28.13|28.85||28.59|28.42|29.44|29.2|28.9|30.19|29.18|28.16|27.01|25.24|26.06|26.8|25.81|27.64|26.05|25.08|25.37|25.08|25.54|25.9|25.69|27.45|26.36|27.17|27.49|27.5|28.97|28.38|28.03|29.05|30.27|30.02|29.7|30.15|28.74|29.44|29.32|30.54|31.39|30.71|30.56|30.45|31.36|31.61|31.73|33.32|33.96|33.45|36.32|35.71|36.82|38.97|38.02|37.68|38.01|39.29|38.58||37.09|37.07|37.47|36.97|34.69|34.72|33.85|34.63|34.05|34.51|34.41|33.84|34.7|35.32|36.54|36.63|37.09|37.56|38.89|39.95|40.17|41.12|41.45|45.3|45.84|45.39
00527|1072222|/equities/zscaler-inc|R1000GROWTH||201.9|195.92|197.37|197.36|201.63|201.65||198.4|196.66|198.62|192.19|189.2|178.92|182.52|181.06|179.55|178.58||179.41|184.38|184.22|181.05|188.83|187.65|183.91|180.99|178.93|174.57|169.14|169.02|169.96|156.65|164.37|164.16||171.64|171.91|174.16|176.98|180.6|178.86|179.31|181.13|176.82|175|174.62|171.96|171|176.89|178.14|177.11|176.37|172.31|172.94|179.04|177.05|174.81|177.46|176.92|170.97|169.21|172.97|172.96|174.32|174.85|181.41|184.78|183.95|188.5|183.71|183.34|182.01|186.31|188.74|192.13||192.63|193.48|195.63|194.07|194.95|198.07|197.3|195.24|195.94|194.03|198.83|201.43|201.24|200.74|198.69|201.27|202.42|206.36|214.22|219.23|241.97|237.29|242.49|241.7|235.23|226.15|213.92|249.04||252.75|253.16|253.27|242.8|253.86|254.93|249.41|244.66|234.73|232.05|244|238.06|235.67|241.12|245.05|236.83|238.3|241.38|242.59|240.85|231.29|227.91|225.33|232.18||230.77|228.52|225.4|226.26|218.1|209.81|210.33|210.24|212.37||221.56|224.44|225.02|224.59||221.68|221.33|218.73|224.04|222.55|221.66|216.4|215.45|210.76|205.47|198.8|200.05|197.91|198.91|198.26|198.03|197.53|199.84|193.85|191.91|193.09||190.64|191.36|191.96|187.47|186.18|184.56|187.09|178.17|175.04|170.7|173.96|171.39|163.47|164.37|159.19|156.65|158.69|156.81|154.37|154.61|157.61|164.79|162.48|162.19|169.07|170.4|172.29|172.21|168.52|170.65|173.05|171.88|168.86|163.59|153.3|155.12|151.46|160.89|155.59|150.92|148.87|148.03|148.97|151.71|148.79|154.23|155.05|154.72|156.1|159.23|158.4|160.22|165.05|160.77|161.02|158.35|162.74||158.38|156.05|147.28|144.39|141.34|142.76|139.74|145.47|141.9|142.78|136.21|135.65|140.13|142.71|144.91|142.95|144.3|140.3|138.69|145.34|146.16|150.77|150.54|162.8|160.38|157.49
00528|1155833|/equities/bill-com-holdings-inc|R1000GROWTH||51.26|50.87|50.19|50.79|51.68|52.68||53.16|53.54|52.81|52.62|50.32|49.26|48.21|48.43|48.25|47.45||46.96|48.63|48.43|48.4|51.14|51.77|52.05|51.25|51.17|50.17|49.81|51.15|52.05|51.28|51.02|51.9||52.16|52.61|55.21|56.6|59.79|59.28|59.52|59.89|58.71|58.51|56.48|57.67|56.29|57.68|56.84|56.58|63.3|62.8|62.36|63.02|62.44|60.5|61.41|61.26|60.61|59.61|60.99|62.42|62.5|60.93|61.66|64.12|63.1|66.46|64.08|62.94|61.86|62.77|63.84|64.5||68.72|67.65|66.43|68.25|68.05|66.5|66.48|66.53|67.47|64.65|64.8|67.57|66.39|67.62|68.63|65.68|63.27|61.51|65.52|65.98|63.33|63.76|64.54|63.9|63.29|61.69|61.34|63.05||63.49|65.09|64.76|62.77|65.98|65.46|75.75|74.93|76.7|75.97|79.58|78.21|78.05|78.21|79.92|74.38|73.97|73.17|74.93|75.12|72.5|72.61|73.85|73.88||75|75.42|76.39|76.79|78.05|75|74.08|74.47|77.23||81.59|83.33|84.23|83.58||83.57|82.97|80.99|83.56|77.32|75.96|77.28|74.71|70.38|70.61|70.98|69.37|68.56|69.22|68.52|68.11|65.47|67.94|65.58|64.15|63.85||63.62|62.85|64.6|63.72|60.87|59.64|57.79|57|56.48|56.02|62.19|63.2|61.44|66.93|89.47|88.26|91.29|89.71|89.52|90.19|92.35|101.46|101.94|101|102.5|103.64|110.11|112.17|110.73|115.71|114.61|114.09|112.55|112.12|105.43|104.59|102.43|108.74|108.57|104.26|99.2|97.91|99.64|100.21|100.21|103.67|103.71|106.54|109.43|111.41|112.72|116.21|116.51|116.02|116.93|116.61|118.2||116.45|115.3|114.88|111.65|107.12|105.26|105.07|109.61|108.61|107.53|110.97|101.56|104.95|102.04|104.93|105.51|105.33|107.65|109.22|112.19|115.32|115.31|117.46|124.83|125.34|124.62
00529|1127189|/equities/pinterest-inc|R1000GROWTH||41.29|42.12|42.74|43.34|43.44|43.51||43.12|43.26|43.08|44.07|44.12|44.4|44.98|43.12|43.62|44.01||44.22|43.83|43.51|43.23|43.9|43.79|44.04|44.11|42.73|41.21|40.68|41.2|41.49|41.38|42.12|41.5||41.44|41.3|41.38|41.51|42.64|42.78|42.77|42.44|42.02|41.85|42|42.65|42.64|41.9|41.38|40.41|40.5|40.48|33.45|33.78|33.96|32.64|32.85|33.02|32.73|32.4|32.91|32.77|32.7|32.58|33.54|34.02|33.5|34.66|33.98|34.28|34.67|35.28|35.13|35.32||34.67|34.88|35.51|34.97|33.89|34.33|34.29|33.89|33.98|34.19|34.07|34.6|34.87|34.34|34.9|35.52|34.62|35.69|36.4|36.4|36.7|36.12|36.08|35.39|35.86|35.99|35.44|35.11||35.28|36.58|35.82|35.71|35.51|36.87|40.72|40.83|41.05|39.67|39.75|37.58|37.47|38.64|39.17|37.7|36.99|36.52|36.96|37.16|37.1|37.09|36.41|36.77||37.13|37.71|37.76|37.79|37.38|35.92|35.78|35.86|36.21||37.04|37.27|37.3|37.16||37.38|37.36|37.12|38.04|37.7|37.37|37.01|36.51|36.13|35.36|34.91|34.02|33.52|34.11|34.5|34.79|34.07|33.28|32.25|32.08|31.67||31.76|31.57|32.13|31.49|31.27|31.66|32.17|31.49|31.07|31.26|31.37|30.95|30.92|30.94|30.72|29.92|29.88|25.1|24.36|24.1|25.56|26.79|26.64|25.96|26.55|26.83|28|27.51|26.62|27.77|28.46|28.6|28.24|28.08|27.01|26.39|25.95|27.04|27.03|26.49|26.07|25.91|26.06|26.72|26.45|27.02|26.21|25.4|25.71|26.02|26.3|27.87|27.91|27.55|28|27.65|28.78||27.65|27.49|27.29|27.36|27.11|26.91|26.74|27.29|26.97|27.52|26.45|26.7|26.21|25.7|26.15|25.78|25.92|26.18|26.79|27.17|26.66|27.16|27.85|28.96|28.99|28.45
00530|16662|/equities/monolithic-power|R1000GROWTH||855.67|830.95|860.81|846.2|851.82|841.65||839.22|828.75|819.4|821.68|810.7|816.45|819.87|798.14|826.17|825.33||852.56|827.39|806.57|817|815.63|783.98|779.58|751.64|758.61|757.61|726.56|731.79|735.63|743.9|746.4|759.58||753.38|746.39|760.62|756.74|755.88|730.05|728.1|741.34|713.71|703.05|702.54|708.02|713.37|702.22|733.05|707.22|712.89|652.59|669.33|679.7|677.23|660.34|642.21|611.37|600.63|591.52|620.31|637.72|655.53|646.63|658.23|684.34|666.49|682.15|681.32|654.31|643.14|649.84|648.97|668.48||677.42|673.14|666.49|669.37|672.31|675.24|667.01|650.28|674.3|686.99|693|708.18|736.55|719.17|732.21|767.6|731.37|717.64|735.68|743.75|720.04|710.57|709.29|724.89|721.13|741.3|713.92|712.32||730.5|734.32|745.18|712.12|729.87|752.31|737.07|645.41|632.98|646.21|635.86|614.13|602.72|613.42|619.78|601.14|615.68|632|642|637.76|631.33|610.9|584.35|596.41||578.76|588.43|589.19|593.75|590.71|573.99|571.06|578.3|604||630.78|632.22|636.56|637.04||617.64|621.73|611.03|635.26|634.33|633.31|637.39|608.72|595.82|592.4|575.73|568.5|554.24|553.39|559.54|559.61|548.72|552.46|543.44|546.52|549.44||546.07|538.09|551.2|540.02|536.98|547.6|535.47|507.12|504.58|482.06|492.94|492.56|493.54|492.93|471.72|456.56|441.74|404|405.93|404.06|399.73|418|413.49|420.04|433.75|461.06|476.56|483.12|475.75|493.04|502.04|490|476.02|473.68|451.76|457.17|448.93|459.34|462|451.92|441.18|444.54|453.15|449.29|440.38|452.86|457.78|463.19|464.23|479.17|470.36|473.94|486.16|500.87|506.14|523.18|528.72||524.92|521.21|515.14|512.82|493.87|489.08|488.01|519.45|500.63|498.89|482.29|485.35|493.91|518.89|524.66|502.17|518.48|521.04|529.7|541.72|537.04|532.68|530.43|550.29|559.49|545.55
00531|15828|/equities/costar-group|R1000GROWTH/R1000VALUE||75.79|75.2|71.84|71.59|72.63|73.15||73.83|74.22|73.88|74.14|74.26|72.85|73.9|74.36|73.94|73.07||72.73|73.2|73.93|75.2|77.64|76.71|76.43|76.21|77.05|78.06|78.62|78.05|78.17|79.05|80.13|83.26||85.93|85.69|87.19|86.85|87.52|87.5|88.13|88.48|87.78|88.58|89.88|91.34|90.32|92.46|91.3|91.23|89.76|90.36|91.53|92.5|92.65|90.34|91.95|84.62|85.31|84.26|84.18|85.46|86.29|87.53|90.34|92.79|90.65|95.69|94.22|94.75|91.81|93.37|93.17|94.52||96.6|96.22|95.18|95.82|95.72|97.73|96.31|94.1|96.15|95.18|87.87|87.81|87.13|86.81|86.11|85.35|87.68|87.35|88.59|88.27|87.03|86.35|84.89|83.98|84.79|82.47|83.98|81.24||81.4|82.96|82.32|81.64|82.88|83.13|81.77|85.13|83.88|81.76|83.94|84.6|83.48|85.24|86.29|85.09|84.61|83.76|83.86|83.29|82.33|81.83|81.69|81.76||83.4|82.11|82.71|83.72|82.9|81.34|81.42|82.77|85.46||87.39|88.01|87.58|87.53||87.47|87.07|86.5|88.02|88.245|87.57|88.25|86.07|84.88|84.01|82.39|82.58|83.79|84.15|85.23|85.28|83.04|83.94|83.6|84.27|84.78||83.85|83.29|83|82.73|82.24|82.26|82.74|78.53|79.65|77.61|77.24|77.94|77.03|77.38|74.02|73.67|73.41|70.79|70.58|70.86|70.91|74.17|73.25|73.84|73.94|77.66|79.8|81.62|80.3|80.18|81.87|82|81.57|80.64|79.49|76.43|75.16|75.97|76.89|76.81|76.35|76.3|78.12|78.06|78.23|81.13|80.06|79.72|79.12|80.66|81.04|81.76|82.41|82.57|83.62|82.99|83.08||82.57|81.99|82.6|82.37|81.77|80.2|79.56|80.32|79.08|78.52|78.29|77.88|79.37|79.87|81.31|80.84|80.73|81.25|81.88|81.55|81.41|80.92|82.18|83.12|83.97|81.68
00532|101887|/equities/paycom-soft|R1000GROWTH||148.43|144.48|140.28|140.16|140.35|141.96||143.11|142.17|142.3|143.04|141.78|141|141.54|145|147.4|145.68||141.46|142.89|142.78|140.99|144.16|143.39|146.3|145.33|145.25|144.32|146.63|145.15|145.32|158.95|163.59|166.79||170.68|174.44|180.67|179.67|180.29|182.28|181.08|177.45|174.6|174.08|173.48|173.58|172.28|176.53|174.44|171.29|166.72|186.24|187.98|193.19|188.89|186.58|187.91|188.09|186.71|183.25|184.87|186.86|190.15|192.73|198|204.52|203.31|207.82|201.86|198.29|197.75|198.81|197.67|198.28||199.01|197.22|190.6|191.26|192.47|193.53|191.34|189.58|191.61|189.7|189.8|188.25|186.84|184.5|181.22|181.68|175.88|173.89|178.05|184.75|182.39|183.6|183.1|180.08|184.67|181.71|182.02|190.05||190.82|194.38|189.25|186.97|191.7|190|195.75|199.03|197.66|194.23|194.99|192.72|190.24|195.52|195.92|193.81|192.78|193.42|197.25|195.21|193.59|195.64|192.19|194.74||197.57|200.29|202|203.02|204.14|197.15|196.5|194.45|204.6||206.72|207.56|205.69|206.32||205.6|206.6|204.03|207.98|203.62|202.77|203.71|198.15|189.44|189.23|186.57|185.26|185.51|182.12|186.2|185.75|181.66|181.29|178.26|176.11|178.49||177.5|178.12|182.44|177.5|173.65|177.11|176.28|172|171.16|167.76|167.52|167.84|160.89|159.02|162.66|150.69|244.97|240.06|240.34|244.94|248.08|261.45|257.65|259.09|265.5|268.23|275.23|270.13|264.97|268.54|278.09|275|275.69|270.28|262.6|261.17|261.54|260.04|259.27|257.46|257.08|253.6|258.32|257.16|261.69|268.48|276.91|276.1|277.92|280.34|279.4|284.14|285.95|284.31|288.6|293.14|294.12||295.79|294.84|293.66|293.04|287.65|286.39|284.58|289.87|286.86|283.65|281.32|280.4|290.81|291.96|294.25|292|291.51|286.88|291.56|293.11|290.42|296.95|299.62|370.78|368.76|368.46
00533|39123|/equities/cheniere-energy-inc|R1000GROWTH||177.56|176.41|174.92|175.98|175.4|174.18||174.07|174.45|173.08|174.83|172.2|171.07|169.78|165.96|164.92|163.93||161.11|155.09|155.88|159.22|158.46|157.37|157.97|159.59|160.59|160|160.87|160.61|157.79|155.47|153.87|156.18||156.98|157.11|158.89|159.85|159.8|160.16|157.94|156.12|157.37|154.74|157.1|157.78|157.13|156.31|156.82|157.54|160.63|157.03|157.82|161.7|159.14|159.36|157.42|158.9|160.46|161.97|160.43|156.81|154.27|154.43|156.79|158.85|158.06|157.04|156.48|156.76|155.03|158.29|158.6|159.33||161.28|161.14|159.74|160.07|159.72|159.68|162.75|161.58|160.67|161.29|157.99|156.83|156.41|156.43|154.95|154.21|153.7|153.51|153.27|156.18|155.2|152.89|153.18|154.99|157.73|157.68|164.54|161.1||160.37|158.96|155.59|157.48|158.89|157.99|159.02|160.08|160.26|159.85|161.81|163|163.99|166.55|166.61|167.72|164.24|165.33|162.47|162.3|161.05|162.4|162.53|163.83||165.06|164.66|167.14|167.34|166.95|167.57|168.86|169.36|169.41||170.71|171.02|171.36|171.33||172.58|171.72|171.08|173.38|173.72|170.2|171.54|170.1|170.82|172.93|176.21|171.83|172.75|170.07|174.17|181.61|182.15|180.44|179.41|178.64|179.21||177.78|176.04|173.72|173.5|173.83|171.79|172.22|170.92|171.62|170.67|170.22|168.94|171.06|173.59|176.92|168.63|166.42|166.85|166.86|167.85|167.95|168|169.28|171.83|175.54|175.64|173.25|173.97|176.71|174.22|172.39|171|168.76|163.35|160.6|158.95|162.61|162.53|165.96|168.94|165.46|162.01|164.14|159.92|158.85|161.47|161.61|163.35|163.46|165.56|162.72|164.09|161.55|162.68|159.87|161.76|166.18||167.34|163.2|164.98|163.7|162.55|161.2|160.97|166.41|166.88|164.13|163.9|163.39|160.19|162.36|164.59|167.01|166.9|167.43|163.18|162.08|163.26|164.83|159.14|160.25|161.86|159.51
00534|41232|/equities/quintis-trl-hlgs|R1000GROWTH/R1000VALUE||224.17|219.44|211.98|213.05|208.94|208.1||206.81|207.47|208.49|211.44|212.75|211.18|211.42|214.09|216.25|214.19||212.83|213.32|212.75|213.96|217.46|215.51|215.83|219.23|220.49|218.9|217.18|216.47|219.09|222.45|225|226.71||229.6|227.09|226.03|229.38|230.09|231.18|234.93|233.69|231.08|229.05|234.18|229.12|227.88|229.14|227.04|223.37|222.14|232.94|231.77|235.48|234.88|233.98|240.84|238.62|231.34|228.09|227.17|227.25|229.14|231.16|234.23|238.02|239.41|245.33|241.5|241.45|238.53|242.98|245.51|248.87||252.89|252.57|247.74|248.88|252.41|254.56|252.72|254.16|253.87|252.71|254.26|255.65|259.1|258.58|257.18|258.59|252.97|250.2|251.56|252.45|247.16|250.31|248.84|247.48|247.26|247.33|237.28|234.76||238.6|241.47|243.47|215.27|217.88|218.2|217|214.34|215.41|210.71|210.75|211.3|208.23|217.08|218.02|216.09|215.5|212.88|213.53|217.75|215.39|213.19|210.91|212.7||213.85|213.95|217.13|221.75|224.06|220.52|220.08|220.01|230.39||231.38|232.73|231.92|231.03||229.38|229.33|225|228.86|225.97|226.72|230.55|225.95|217.43|216.31|215.28|214.99|215.59|214.31|216.27|216.91|214.1|213.81|211|210.73|212.01||209.52|207.45|205.29|204.79|204.79|205.83|200.48|193.67|195.98|191.91|199.76|200.08|198.4|197.2|190.46|180.01|180.83|177.16|179.94|184.42|181.22|186.69|183.71|184.36|186.75|188.95|199|198.98|199.36|197.61|204.56|201.51|199.54|198.64|197.82|196.43|190.73|193.88|196.75|197.7|202.21|200.98|202.39|198.75|199.18|205.42|208.88|209.35|211.71|212.96|216.6|216.77|215.33|213.53|219|218.82|220.89||224.33|222.63|224.55|225.14|221.79|219.01|215.51|216.14|214.02|214.36|213.98|214.21|215.2|217.66|220.12|219.84|221.78|218.68|218.86|219.3|216.93|216.29|219.09|219.13|223.76|226.15
00535|8362|/equities/teradyne-inc|R1000GROWTH||156.33|154.8|159.13|153.48|154.17|151.2||151.7|149.6|147.77|148.29|147.57|146.87|147.57|145.53|148.45|147.95||151.75|144.74|145.06|147.64|148.86|144.45|143.08|140.9|143.23|145.39|139.62|141.02|140.94|141.27|141.87|145.23||144.01|140.25|142.86|140.27|139.51|131.91|131.49|131.95|127.11|124.85|122.92|122.61|120.43|121.09|121.95|120.44|117.39|113.74|116.32|118.29|114.13|108.91|100.7|99.85|97.76|95.97|100.2|102.07|104.93|104.42|105.87|109.46|106.4|111.19|107.82|107.27|105.95|108.85|110.14|112.95||112.83|111.54|108.14|108.9|110.75|111.45|107.11|103.48|102.86|103.06|103.85|105.45|108.2|106.35|106.12|109.99|106.75|103.76|105.83|105.88|103.59|100.35|100.27|102.15|100.14|102.48|99.58|100.17||102.24|102.56|101.57|98.91|102.91|102.31|98.47|97.51|97.75|96.25|96.37|95.14|96.59|104.59|106.07|105.46|109.95|110.67|111.24|110.09|108.72|106.02|102.86|104.09||104.81|105.1|104.88|105.24|105.89|102.77|101.58|101.75|104.77||108.52|110.44|110.75|110.35||107.63|106.59|103.61|105.88|105.28|105.16|105.39|98.16|96.34|96.73|92.29|92.61|91.22|91.24|93.16|93.86|92.23|92.76|91.24|91.93|92.49||92.44|91.76|93.08|92.09|90.74|91.37|90.65|86.62|88.12|84.93|86.38|87.03|87.61|87.7|85.9|82.76|83.27|83.46|83.84|85.12|87.91|91.61|90.92|91.74|92.74|94.08|96.52|97|95.6|99.39|99.56|99.59|99.05|100.67|99.54|100.27|98.56|100.67|100.46|99.68|96.48|95.83|96.44|95.4|95.61|95.99|97.79|96.76|95.49|97.96|97.66|97.83|98.9|99.7|99.69|105.58|106.62||108.46|107.87|107.37|107.37|104.57|103.78|102.11|105.32|102.75|102.74|101.06|100.62|101.25|101.87|104.74|101.73|106.42|106.48|106.27|108.92|107.41|107.56|107.8|111.23|112.94|112.31
00536|16924|/equities/plug-power|R1000GROWTH||3.07|2.93|2.69|2.57|2.64|2.59||2.47|2.27|2.28|2.33|2.46|2.45|2.36|2.45|2.41|2.535||2.64|2.72|2.7|2.84|2.92|2.92|2.97|2.9|3|3.01|3.22|3.45|3.33|3.3|3.2|3.25||3.25|3.075|3.41|3.08|3.2|3.25|3.43|3.41|3.44|2.89|2.56|2.77|2.52|2.64|2.71|2.74|2.45|2.3|2.31|2.4|2.41|2.38|2.41|2.59|2.49|2.57|2.71|2.73|2.7|2.85|2.89|2.96|3.07|3.25|3.12|3.14|3.15|3.23|3.14|3.44||3.44|3.43|3.22|3.33|3.41|3.59|3.52|3.25|3.25|3.33|3.34|3.36|3.54|3.66|4.02|3.9|4.02|3.63|3.86|3.89|3.53|3.43|3.55|3.04|3.01|3.13|3.405|3.73||3.96|4.02|4.23|4.17|4.57|4.33|4.19|4.22|4.49|4.345|4.66|4.7|4.45|3.73|3.79|3.4|3.4|3.475|3.72|2.84|2.68|2.42|2.735|3.04||3.44|3.72|4.04|4.2|4.35|4.25|4.29|4.38|4.59||4.5|4.71|4.71|4.78||4.52|4.41|4.16|4.41|4.43|4.71|4.79|4.31|3.93|4.09|4.01|4.09|3.99|4.24|4.8|4.54|4.04|3.93|3.84|3.42|3.47||3.48|3.565|3.87|4|4.18|4.35|4.23|3.47|3.53|5.93|6.02|6.23|6.26|6.62|6.27|5.75|5.89|5.7|5.9|6.26|6.22|6.3|5.88|6.1|6.56|7|7.72|7.51|7.34|7.41|7.54|7.16|6.41|6.61|6.4|6.53|6.53|6.825|7.6|7.57|7.73|7.55|7.47|7.43|7.6|8.09|8.24|8.15|8.52|8.73|8.21|8.3|7.99|7.96|8.27|8.45|8.56||8.51|8.46|8.57|8.88|8.33|8.13|7.99|8.2|8.43|8.84|8.64|8.59|8.58|8.89|9.29|9.11|9.05|10.75|10.91|11.05|11.56|11.715|11.65|12.76|13.12|11.86
00537|1130930|/equities/avantor-inc|R1000GROWTH||20.8|21.29|20.9|20.88|20.94|21.03||21.01|20.58|20.77|21.2|21.42|21.95|22.07|22.5|22.12|21.55||21.59|21.6|21.68|22.02|22.14|22.35|23.47|24.01|24.07|24.24|24.18|24.26|24.08|23.6|23.57|23.71||24.14|24.18|24.78|24.9|24.93|24.99|24.98|25.21|25.11|24.29|24.79|24.77|24.28|24.85|24.87|24.72|24.32|24.42|24.23|24.08|23.94|25.15|25.46|25.65|24.41|24.1|24.3|24.38|24.6|24.71|24.96|25.55|25.56|25.86|25.67|25.87|25.1|25.29|24.98|25.24||25.57|25.58|25.38|25.04|26.07|25.93|25.78|25.46|25.47|25.08|25.28|25.39|25.56|25.27|25.64|25.61|25.35|25|25.03|25|24.64|24.6|24.41|24.46|24.35|24.59|24.41|24.05||23.76|24.05|24.4|22.14|22.56|23.21|23.3|23.68|23.65|23.73|23.42|23.56|22.99|23.42|23.06|22.66|21.94|22.07|22.1|21.99|21.58|21.58|21.37|21.84||22.01|22.4|22.48|22.06|21.66|21.79|21.88|22|22.75||22.83|23.08|23.02|23.08||22.94|22.89|22.72|23.08|22.56|23.01|22.42|21.99|21.26|21.17|20.98|20.89|20.85|20.71|21.44|21.38|21.18|20.86|20.44|20.05|20.32||20.09|19.8|19.44|19.34|19.29|19.29|18.84|18.61|18.56|18.39|18.32|18.39|18.27|18.37|18.2|17.41|17.43|17.15|17.83|19.52|19.35|20.18|20.56|20.54|20.83|20.8|21.55|21.57|20.99|21.02|20.95|20.76|20.78|20.64|20.56|20.56|20.54|20.85|21.08|20.79|20.77|20.95|21.02|21.11|21.57|22.04|21.58|21.42|21.87|21.72|21.35|21.27|20.41|20.23|20.7|20.77|21.05||21.7|21.65|22.09|22.08|21.98|21.77|21.82|21.73|21.95|21.97|21.43|21.17|20.79|21.07|21.12|20.74|20.55|20.79|20.64|20.76|20.7|20.6|21.02|20.89|20.57|21.28
00538|1159534|/equities/carrier-global-corp|R1000GROWTH/R1000VALUE||66|66.41|63.6|62.29|63.13|63.24||63.46|62.83|61.9|63.08|63.23|62.86|63.93|64.63|62.88|64.22||65.72|65.12|64.35|63.99|64.38|62|62.54|62.71|62.48|63.17|61.27|61.99|63.19|63.34|63.07|64.67||65.65|64.35|65.35|66.22|65.98|65.23|65|65.8|64.96|64.33|65.5|65.24|64.31|64.26|64.06|62.09|60.94|61.12|61.49|62.71|60.5|59.81|54.77|55.14|53.62|53.53|53.38|54.25|54.76|55.46|56.84|56.62|56.89|58.11|57.84|56.44|55.85|56.94|56.8|57.4||58.13|57.68|57.54|57.37|57.86|59.82|58.55|58.48|57.1|57.05|57.31|57.86|57.9|57.14|58.05|59.55|57.72|56.59|57.15|56.46|55.58|54.76|55.04|54|54.2|53.85|53.77|53.43||54|56.05|55|53.97|56.04|56.01|55.06|53.83|54.31|56.26|56.78|55.59|54.71|56.33|56.31|55.51|56.31|54.97|55.91|56.32|55.88|55.4|55.06|55.85||56.14|56.86|57.04|56.8|56.42|55.72|55.48|54.9|56.45||57.45|57.64|57.78|57.44||57.1|56.92|56|56.99|56.76|57.33|58.81|55.8|56.33|55.95|55.27|52.89|53.01|52.57|53.46|53.22|51.96|52.21|51.63|52.14|52.98||52.75|52.73|53.59|53.22|52.68|52.35|52.81|50.94|51.5|50.43|50.95|50.45|50.27|50.53|49.97|49.66|47.66|47.37|46.5|46.4|47.04|48.15|48.5|48.28|49|50.15|52.9|53.15|52.56|54.48|56.04|55.42|55.02|54.28|53.51|54.61|53.52|54.56|55.2|55.94|55.08|52.72|53.58|52.87|52.56|53.83|53.85|54.39|54.46|54.76|55.24|56.58|58.94|58.66|57.25|56.4|56.42||57.94|57.45|57.18|56.76|55.57|55.02|53.93|55.23|53.8|53.57|53.39|53.05|54.47|55.41|56.02|55.54|55.4|56.16|57.39|58.1|57.08|58.1|58.98|59.8|59.55|58.99
00539|1008759|/equities/carvana|R1000GROWTH||136.24|129.93|130.97|125.7|122.32|128.05||127.84|127.53|124.35|128.72|132.88|126.6|128.58|119.5|112.99|109.85||110.78|108.94|103.06|106.74|111.07|104.12|108.05|106.56|104.67|103.04|101.1|98.96|99.98|102.39|105.05|104.59||109.15|109.91|115.72|115.03|117.5|117.5|117.93|121.07|120.95|116.9|117|120.41|114.42|116.66|122.97|121.67|116.5|87.09|82.92|83.76|84.31|77.5|75.35|75.62|71.44|71.36|71.15|69.16|70.64|69.83|74.99|80.44|80.52|83.68|82.67|83.84|82.44|82.4|82.87|86.79||87.91|90.31|90.81|88.41|85.94|87.71|86.42|78.88|80.79|79.58|76.68|79.67|76.28|78.1|85.3|79.47|77.81|77.33|81.54|82.96|75.93|75.47|80.42|69.88|69.23|52.41|49.4|51.81||52.48|57.62|54.16|51.97|55.28|53.13|52.39|48.09|48.19|43.8|43.45|42.53|43.06|44.14|44.92|41.8|41|42.03|45.54|48.35|44.92|42.84|42.21|42.29||42.78|46.04|46.74|47.16|48.33|46.87|46.59|46.69|48.87||52.94|54.91|54.39|53.56||54.74|58.21|55.45|59.8|55.68|51.4|50.62|45.07|39.5|39.83|40.26|37.9|37.38|38.76|40.07|35.2|31.32|32.01|31.62|30.93|31.41||31.35|31.18|33.12|32.03|32.36|34.16|33.21|28.64|29.19|30.44|33.99|34.17|33.23|32.28|29.92|25.99|27|27.52|28.58|29.1|29.47|31.68|31.75|31.07|31.59|32.46|34.49|34.61|33.87|33.87|37.87|39.04|38.87|37.65|35.74|37.63|38.21|39.25|41.98|41.24|40.83|39.53|40.25|41.99|42.9|43.71|47.5|51.95|52.2|55.86|49.23|50.8|50.81|46.96|47.63|50.51|49.84||50.85|50.35|49.71|47.4|45.37|41.2|37.76|40.28|38.37|40.34|39.21|37.24|38.06|39.32|41.09|41.1|39.46|41.44|44.01|44.81|45.44|51.79|51.85|49.11|45.95|44.02
00540|1158864|/equities/trane-technologies-plc|R1000GROWTH/R1000VALUE||343.81|344.56|340.82|333.74|333.52|331.68||331.29|324.83|321.36|328.93|333.65|329.76|335.6|338.14|334.12|335.93||345.38|335.31|329.64|333.57|332.13|325.12|325.08|319.03|318.46|323.25|319.53|321.5|327.46|325|322.07|328.31||337.92|332.92|333.53|335.58|330.91|328.64|324.72|332.29|330.06|326.64|331.98|332.92|327.6|325.89|325.74|319.29|316.79|314.98|317.34|300.86|304.53|299.37|296.49|295.09|291.15|288.27|289.56|293.09|295.63|293.88|296.96|297.24|298.54|301.22|303.84|304.67|297.51|301.34|297.51|296.73||300.2|299.71|299.28|299.63|300.29|303.89|298.62|295.03|291.77|291.41|291.94|285.93|287.71|282.92|284.85|287.45|286.34|284.06|288.13|285.98|281.97|283.64|283.52|284.83|281.82|282.28|276.57|276.16||272.17|272.96|272.81|269.37|272.02|275.44|269.94|273.43|270.23|271.8|276.78|270.74|252.05|257.75|254.76|251.51|252.12|251.13|253.15|252.63|248.92|247.33|244.43|245.52||246.15|245.99|245.88|244.49|243.13|240.56|239.69|235.96|240.63||243.9|243.81|243.95|243.74||242.4|243.4|238.55|241.79|240.1|239.92|238.9|238.05|239.32|237.39|234|231.35|230.47|229.58|228.48|227.53|225.41|222.63|222.71|225.98|228.56||227.46|226.03|226.95|228.62|226.54|225.71|229.05|224.44|225.48|220.99|221.84|219.67|217.12|218|213.11|213.5|190.31|188.08|184.69|187.43|184.42|186.56|187.9|187.27|191.32|195.98|209.19|208.1|204.69|206.86|211.3|208.55|204.31|204.3|200.82|200.39|196.26|198.1|202.91|204.19|200.06|197.3|201.17|200.45|198.02|201.24|203.11|203.73|202.49|202.05|207.32|208.46|210.4|205.94|206.51|204.2|200.54||205.23|205.26|205.93|205.77|203.61|202.58|199.35|201.47|197.23|198.42|196.95|197.63|203.13|203.04|204.85|203.16|202.13|202.05|205.54|208.35|204.19|205.25|205.06|199.03|199.44|198.56
00541|41236|/equities/ringcentral-inc|R1000GROWTH||30.76|28.96|27.86|27.81|28.25|27.91||28.57|28.52|29.44|28.2|27.79|26.99|27.22|28.04|27.97|27.68||27.16|28.27|28.65|29.02|31.26|33.72|34.25|34.29|34.86|34.91|33.97|34.31|34.2|34.29|34.53|34.78||34.54|34.54|35.4|36.35|37.23|36.92|36.58|37.96|37.68|36.63|35.44|35.46|34.38|30|30.32|30.49|30.46|30.08|29.62|31.15|30.64|30.01|30.29|30.53|29.51|29.36|29.25|29.73|30.38|30.71|31.41|32.39|32.37|33.79|32.97|32.41|32.75|33.25|33.14|33.74||34.74|34.88|34.09|35.08|35.46|36.08|36.14|35.44|35.49|34.97|35.4|36.33|36.34|35.9|36.01|35.05|32.29|31.53|33.31|33.87|33.42|33.01|32.4|31.07|31.14|30.22|31.63|30.86||30.64|32.93|32.47|31.27|32.66|33.71|33.36|32.92|33.37|33.14|33.66|33.78|33.89|35.53|36.19|34.94|35.09|35.69|36.15|35.34|34.44|33.5|33.27|33.06||33.06|33.11|33.28|32.67|32.36|31.04|31.06|31|32.56||33.95|34.69|34.97|34.62||34.19|34.01|32.96|34.47|33.97|33.62|33.81|32.36|31.54|31.79|34.11|32.74|31.49|31|32.05|30.75|28.46|29.16|29.05|27.78|29.31||29.05|28.82|30.31|29.26|29.06|30.41|27.84|26.33|27.55|26.67|27.62|29.01|28.25|28.32|27.25|25.38|26.58|25.72|25.3|25.6|26.13|26.99|25.6|27.64|28.79|29.26|30.46|29.98|28.84|29.42|30.3|30.29|30.03|30.03|28.53|29.73|28.69|30.1|29.63|29.02|28.66|28.84|29.54|29.07|28.24|28.95|29.39|29.32|29.92|30.23|30.22|30.75|31.23|31.52|31.84|32.84|31.57||31.93|30.93|29.62|30.15|29.42|29.02|28.6|28.63|28.01|28.52|29.22|28.76|28.59|29.94|30.58|30.5|31.04|29.71|31.8|38.98|38.64|39.07|39.74|41.54|41.36|40.2
00542|16943|/equities/pool-corp|R1000GROWTH||328.4|317.36|298.87|296.17|304.48|299.78||301.09|301.4|307.69|307.33|307.57|312.28|310.74|337.91|337.92|333.49||337.89|343.18|341.31|343|346.73|342.61|342.4|340.86|346.98|356|354.09|361.13|363.55|356.13|351.14|357.65||362.46|365.09|367.6|371.14|368.29|366.9|369.23|383.07|377.5|373.09|374.21|373|365.82|372.68|370.77|364.65|360.11|359.5|362.53|369.61|371.17|370|377.39|374.99|365.88|361.13|362.91|364.15|369.98|373.6|380.2|379.14|381.35|400.08|396.83|396.25|395.18|392.01|391.68|401.3||403.5|414.62|402.56|408.17|416.38|418.97|409.46|405.13|397.3|399.31|395.34|405.58|405.08|402.2|415.06|414.15|406.51|409|402.14|403.41|398.12|393.09|391.06|386.4|387.61|379.08|389.1|384.77||387.3|389.13|382.78|375.88|392.9|386.65|387.34|380.85|373.57|366.68|373.85|377.08|371.25|379.65|383.43|377.39|378.56|380.9|390.66|399.79|386.84|387|377.06|381.61||381.82|384.88|389.85|381.53|381.44|377.73|372.87|373.78|388.15||398.71|402.39|403.74|400.89||396.11|395.63|390.63|391.53|389.81|392.4|396.3|365.04|351.79|355.875|354.12|363.74|362.51|353.6|353.64|357.64|347.32|345.32|350.31|351.6|354.75||356.26|352.4|349.08|350.22|347.37|350.59|349.31|328.34|330.54|329.03|335.49|334.24|330.01|336.66|326.23|319.28|315.77|316.64|309.5|315.84|319.07|321.81|322.03|322.17|325.2|336.74|352.22|348.86|344.25|346.13|351.37|350.55|341.54|336.12|333.78|338.55|338.85|349|356.1|353|343.7|338.28|346.91|343.7|346.37|347.62|347.59|346.58|350.1|353.74|348.76|348.19|348.26|344.26|349.22|350|358.15||368.18|365.6|369.79|368.15|354.3|353.98|352.32|356.64|351.6|350.17|349.49|351.61|367.26|368.09|372.67|375|385.14|384.2|386.27|386.09|381.49|378.4|379.91|387.16|384.74|384.84
00543|16942|/equities/insulet-corp|R1000GROWTH||201.98|203.62|197.67|195.17|198.67|196.9||196.72|197.19|196.16|201.8|206.98|206.81|205.75|203.94|204.1|199.31||196.4|198.4|200.45|201.84|200.67|192.16|192.04|191.42|192.42|187.68|181.81|181.415|177.19|175.95|172.25|177.82||180.07|170.79|181.08|182.79|184.14|187.27|185.38|180.56|172.27|161.02|165.9|177.53|175.57|184.28|176.4|174.43|173.42|170.27|171.94|170.26|166.19|164.17|167.25|167.27|164.42|166.25|164.73|166.26|172.71|173.94|175.22|179.65|177.41|178.01|170.04|165|163.25|164.86|164.05|168.1||171.4|169.18|165.52|164.75|164.31|166.64|167.2|170.61|171.68|165.86|167.7|175.54|181.83|181.14|179.59|175.49|165.7|163.93|167.82|169.25|164|163.6|166.62|168.83|184.21|197.14|192.49|192.21||191.01|190.53|188.79|190|192.11|192.55|196.64|198.75|199.63|193.54|194.02|195.4|190.87|192.12|199.36|195.46|198.67|201.19|204.29|206.03|204.46|203.91|200.9|199.6||200.5|207.55|205.07|204.68|202.43|197.87|199.81|194.66|209.11||216.98|219.43|221.42|220.71||216.18|218.97|207.97|214.61|209.63|206.97|206.81|204.83|197.29|195.18|194.66|194.54|189.3|191.14|193.99|192.19|189.09|188.92|185.72|187.74|187.95||186.31|181.32|181.26|174.06|174.76|173.49|172.95|163.71|155.1|152.88|154.97|161.87|158.92|162.58|140.44|137.72|132.57|130.76|133.43|135.14|139.64|141|147|144.73|145.24|144.87|141.38|135.91|132.38|127.77|133.45|146.13|144.62|145.51|146.08|152.07|156.8|165.04|159.49|163.86|161.7|159.29|154.67|155.7|159.93|164.74|167.38|170.98|169.68|174.7|176.98|175.46|175.26|171.92|178.53|193.4|186.97||192.18|191.71|201.62|189.48|181.21|183|187.84|188.52|197.74|196.52|205.105|208.29|210.6|219.08|223.89|225.28|233.66|229.69|238.34|260.85|263.14|265.28|268.74|270.94|276.75|280.53
00544|15375|/equities/alnylam-pharmaceuticals|R1000GROWTH||260.51|261.02|257.76|254.74|255.11|251.03||248.68|247.61|243.32|243|247|245.17|240.15|222.9|165.7|157.4||153.86|157.3|160.39|160.05|159.04|156.43|153.47|152.78|149.3|152.06|149.76|150.45|148.43|150.03|146.93|150.06||147.76|149.38|150.9|149.62|150.24|149.4|151.22|147.4|147.89|149.89|150.47|151.37|152.29|154.33|151.22|152.33|150.31|149.96|143.95|147.36|143.31|143.71|143.8|146.07|145.79|144.41|145.16|145.32|146.72|147.7|148.5|152.09|152.41|155.9|156.04|153.56|151.48|150.83|151.04|153.33||149.45|154.39|151.97|152.07|146.51|146.62|147.99|148.17|147.41|149.27|148.53|148.42|146.65|149.1|149.82|149.86|149.66|149.68|150.04|152.61|151.09|155.23|159|158.66|157.65|162.81|154.74|149.69||147|147.43|164.15|162|169.34|170.03|169.5|168.6|172.18|170.7|173.06|174.92|172.91|180.12|180.96|179.62|183.93|185.2|189.7|183.92|184.03|185.95|188.555|187.49||193.39|195.08|196.61|198.2|196.83|189.38|192.31|190.64|194.93||191.41|195.71|196.57|191.2||191.02|181.14|179.05|187.5|186.23|185.24|186.48|180.52|173.88|170.92|170.04|177.26|175.02|170.37|172.87|171.41|168.25|164.01|161.36|159.2|162.92||162.88|163.68|165.26|163.73|168.97|171.05|169.99|165.01|161.89|164.52|169.4|170.2|167.15|167.35|161.53|157|151.8|151.41|151.76|155.66|159.49|163.96|162|161.79|160.5|165.08|165.98|167.25|168.12|165.29|167.82|169.06|168.32|176.92|178.71|169.17|172.91|178.96|177.1|174.03|176.86|175.05|170.77|171.55|173.85|175.52|175.66|179.77|184.99|193.06||211.65|203.72|201.43|201.1|201.45|200.34||201.17|197.82|197.16|194.46|191.66|189.26|186.77|190.38|189.38|188.73|186.03|183.89|182.43|180.13|181.35|185.79|185.03|186.36|184.84|184.29|185.58|190.1|187.01|189.05|195.4|199.29
00545|13978|/equities/entegris-inc.|R1000GROWTH||144.45|140.65|143.77|140.23|141.52|139.11||140.68|136.61|133.54|135.4|134.48|133.23|134.54|131.31|133.55|133.33||137.73|135.61|133.9|137.33|137.75|131.28|132.43|130.08|130.83|132.3|126.39|126.09|126.35|130.14|128.92|131.41||132.29|128.35|131.01|130.59|132.86|129.5|130.57|133.96|130.22|128.79|131.55|129.38|130.01|132.7|133.9|131.8|126.6|123.31|132.92|136.06|132.6|128.54|127.84|126.17|124.04|122.2|127.09|129.25|131|131.67|132.87|139.09|136.05|139.14|136.91|138.85|135.28|140.41|138.32|140.62||140.54|140.99|140.3|141.94|140.76|140.61|136.84|133.48|135.06|136|137.56|139.62|142.03|139.37|140.01|145.37|139.2|135.63|140.32|138.56|134.36|131.62|131.89|132.51|132.54|135.18|134.34|135.52||136.81|135.65|131.17|124.09|126.12|126.93|124.75|119.88|118.57|119.61|119.44|117.99|117.7|121.96|122.99|120.39|123.43|123.19|123.29|120.87|120.34|116.02|111.62|112.73||111.79|112.07|112.94|112.61|112.87|109.93|109.04|110.16|114.04||119.82|121.43|121.6|121.47||120.01|119.63|115.6|119.23|118.97|118.35|119.25|113.42|110.18|110.06|106.99|106.2|105.01|104.91|106.88|108.3|104.4|104.51|103.65|104.74|103.87||103.19|102.38|105.27|102.86|103.13|102.84|100.56|94.01|95.52|90.61|91.98|91.37|91.02|92.26|85.71|88.82|88.04|87.64|87.82|87.53|86.67|91.19|89.43|90.7|91.87|95.07|96.99|97.45|95.44|97.98|97.61|97.09|95.54|94.79|93.16|94.98|90.77|93.39|93.91|91.74|89.35|88.82|91.55|91.04|90.01|90.72|91.95|92.8|92|94.59|94.83|94.22|95.51|96.13|97.04|99.68|100.95||102.49|101.27|100.58|100.38|97.16|96.48|95.18|99.07|97.21|97.94|94.75|94.01|94.45|95.87|98.52|96.22|99.92|99.93|101.59|102.99|101.03|102.74|103.55|107.68|109.71|108.51
00546|17327|/equities/techne-corp|R1000GROWTH||77.31|76.37|72.07|71.29|71.56|71.44||71.45|71.24|71.61|71.65|71.82|72.1|73.07|74.49|73.66|74.53||74.54|74.81|75.87|76.88|77.45|76.89|77.1|77.63|78.83|79.26|76.9|77.9|77.19|77.25|78.6|79.39||80.79|80.41|82.98|82.68|82.5|83.805|82.84|83.5|84.15|81.97|80.91|79.63|77.05|77.46|76.06|77.29|75.6|73.46|63.21|64.51|64.06|62.66|63.52|63.69|62.8|62.12|62.21|62.73|64.01|65.52|66.73|68.81|69.51|71.23|68.22|66.99|67.05|67.87|68.76|69.41||70.39|69.42|68.4|69.22|71.5|72.33|71.88|70.76|71.88|72.52|71.22|72.49|74.12|75.13|77.09|76.94|74.68|73.4|74.88|74.38|73.57|74.39|73.21|71.91|71.62|71.76|71.72|70.33||71.61|71.26|70.12|67.52|69.95|67.95|67.98|66.36|67.37|66.77|65.98|68.54|70.32|72.71|72.78|72.63|71.12|71.06|72.48|72.02|70.32|69.86|69.84|71.43||72.17|73.14|73.15|71.99|72.91|71.09|72.42|72.14|76.71||77.16|78.22|78.18|77.94||77.52|77.72|75.86|77.42|76.02|75.99|75.04|74|69.2|69|68.31|68.05|66.04|64.38|65.3|64.57|62.9|63.12|61.66|62.26|64.01||63.58|63.52|63.59|61.05|60.9|60.89|60.36|57.1|57.49|56.86|58.67|59.62|58.69|58.72|55.41|52.83|54.63|56.64|59.54|61.51|61.28|63.63|63.41|64.07|63.5|66.31|68.36|68.58|67.79|68.2|69.29|69.41|67.94|68.23|67.71|66.8|66.5|67.15|68.07|68.02|67.57|67.52|68.43|69.35|69.92|70.87|70.63|71.17|73.65|74.04|72.49|71.97|71.63|71.82|73.98|75.51|77.26||78.76|78.4|80.24|80.28|78.26|80.16|78.79|78.68|78.24|78.68|78.24|80.24|82.14|84.61|84.81|84.39|83|83|84.3|81.29|82.17|81.01|82.02|82.1|83.4|83.79
00547|24312|/equities/tyler-technologies-inc|R1000GROWTH/R1000VALUE||523.08|514.31|511.88|508.86|511.48|513.42||508.56|509|499.52|502.78|493.81|488.63|488.24|491.57|489.14|479.04||472.9|467.27|471.79|474.49|478.58|481.97|477.02|481.84|481.42|483.83|479.1|474.19|480.36|477.38|475.4|479.13||492.05|491.13|497.51|495.98|493.92|489.14|487.97|489.31|484.85|481.8|484.76|481.84|481.69|481.38|475.69|469.14|464.46|458.53|461.55|465.2|460.74|458.07|419|418.44|411.41|403.35|402.95|402.84|399.22|400.68|413.36|412.86|411.85|423.2|418.2|415.18|414.77|415.04|413.87|416.69||425.01|420.6|418.09|420.25|419.29|421.08|420.62|424.4|416.33|416.31|418.28|421.15|427.96|428.82|420.48|422.07|419.86|417.18|438.14|440.9|437.14|438.71|436.39|441.19|437.48|436.6|432.71|435.38||440.98|441.11|440.13|431.7|434.85|440.99|435.15|435.88|430.52|427.39|430.86|429.68|422.75|432.06|436.41|430.62|429.25|439.29|444|440.12|430.33|424.16|419.54|417.21||429|425.27|418.4|412.67|414.42|400.82|401.39|406.9|408.2||418.12|418.29|415.6|416.41||415|412.49|409.03|414.59|418.47|410.42|410.2|412.46|407.69|403.91|403.07|402.14|404.25|410.87|412.94|413.73|408.84|407.31|407.15|411.27|410.12||411.87|411.04|411.99|411.34|417.68|417.67|419.55|416.38|418.7|413.28|415.69|411.62|412.72|416.25|405.75|370.7|372.9|367.77|363.6|365.28|366.64|374.16|366.78|367.71|377|379.4|387.57|383.98|375.16|387.06|392.42|392|392.95|388.24|381.8|384.58|380.84|382.36|386.14|389.58|385.31|380.84|389.04|388.58|384.27|392.53|392.65|390.16|375.38|381.42|378.61|382.31|387.67|392.17|390.91|390.64|392.13||396.66|398.43|397.96|391.59|384.25|378.79|375.12|380.32|375.6|375.05|372.17|373.6|377.09|380.25|387.79|387.56|388.47|378.66|377.59|383.08|381.92|382.61|388.13|398.28|396.63|390.67
00548|39159|/equities/broadridge-financial-solutions|R1000GROWTH/R1000VALUE||205.45|203.47|200.58|199.99|201.77|202.12||199.5|198.29|196.56|197|199.21|200.42|200.49|201.84|200.79|199.94||199.24|197.65|195.13|196.21|196.96|196.67|196.85|198.04|197.7|197.97|199.98|199.58|200.77|195.7|194.12|196.23||200.54|201.69|203.96|199.97|200.39|203.49|204.03|202.12|199.87|197.8|195.74|193.06|190.46|201.36|200.72|198.85|195.35|193.43|193.41|196.29|194.15|195.56|195.08|195.91|194.23|193.38|192.98|193.45|193.61|195.67|198.83|200.75|203.57|207.24|204.87|202.75|198.59|199.48|202.58|203.23||204.86|203.84|201.71|202.34|203.51|206.05|204.16|202.25|199.48|200.2|199.73|202.98|204.01|202.36|203.55|204.9|203.02|201.2|205.56|203.74|203.58|201.45|200.01|201.4|201.49|199.84|196.58|195.16||197.92|198.3|196.47|193.56|197.63|198.98|199|198.25|198.85|198.23|201.74|201.63|204.2|208.96|208.16|207.88|208.25|206.07|206.32|206.38|204.89|201.23|201.95|202.16||202.6|201.21|201.97|200|200|196.35|197.09|197.12|199.89||205.75|205.83|204.27|202.02||199.67|196.36|196.36|197.02|196.71|193.75|193.64|193.3|193.84|191.09|191.36|192.01|191.39|194.34|195.12|195.4|193.82|190.64|188.57|187.62|186.59||186.7|185.25|183.71|182.7|181.21|180.32|181.01|177.8|177.12|176.18|177.94|176.9|177.33|177.12|178.81|170.53|170.64|169.47|167.38|169.33|169.99|172.85|172.66|173.19|175.9|177.64|181.11|179.6|177.68|181.22|182.39|181.47|181.9|179.69|179.32|179.45|175.73|176.99|179.05|181|181.22|182.07|185.09|184.25|183.5|184.49|185.76|184.96|185.14|188.03|188.14|188.8|189|187.73|187.13|185.29|187.69||187.74|186.21|186.83|186.24|186.05|183.69|182.51|182.5|177.8|177.93|179|178.58|181.35|180.85|182.82|181.9|179.36|178.58|176.86|166.15|165.72|165.9|166.69|168.22|167.92|167.82
00549|20164|/equities/charles-river-laboratories-intl|R1000GROWTH/R1000VALUE||216.19|210.88|202.71|201.85|202.46|199.66||201.42|201.48|203.24|206.58|207.35|206.71|206.39|209.85|211.6|209.63||209.8|208.41|209.47|212.44|213.84|210.43|214.51|214.79|221.62|216.12|210.23|207.93|208.44|209.72|211.48|214.62||217.21|217.55|219|221.48|223.06|221.61|224.75|232.56|232.82|228.41|228.12|230.09|235.29|236.3|235.27|233.47|229.89|232.69|229|232.1|229.03|227.81|239.43|240.13|232.56|226.78|227.55|230.09|232.34|235.93|241.34|246.42|247.49|257.15|254.92|253.1|250.66|259.31|261.82|268.73||270.95|269.37|265.44|265.61|272.57|273.43|268.17|266.51|262.13|258.97|260.5|261.18|264.12|263.09|266.97|270.27|263.44|261.27|258.92|264.38|254.19|256.73|252.95|249.56|247.71|246.9|241.1|238.94||244.96|245.4|245.12|220.24|225.78|222.22|218.77|218.58|220.5|217.59|218.17|219.54|216.28|223.96|224.56|220.28|213.03|213.11|214.05|215.82|212.03|206.11|203.52|206.43||211.49|213.46|213.14|215.19|226.93|223.89|223.35|224.02|234.25||236.4|238.78|238.84|238.17||236.23|235.72|231.62|235.65|228.09|230.81|229.26|217.98|210.73|206.5|204.46|202.77|200.68|198.34|200.61|201.68|197.08|197.1|195.22|194.7|196.91||194.95|192.25|190.53|189.04|189.56|187.57|178.37|170.03|171.99|169.47|175.97|182.81|181.37|181.91|174.71|167.52|168.36|164.52|172.59|175.07|172.69|183.65|181.25|185.41|187.4|185.16|191.95|192.74|191.02|189.03|197.08|195.63|193.07|193.46|191.15|190.9|191.68|193.39|195.98|195.31|194.94|194.44|197.57|199.62|198.15|208.63|208.53|210.57|207.88|207.76|203.61|197.11|199.66|199.74|204.39|204.44|204.29||209.62|206.82|209.68|203.89|198.76|200.39|198.62|202|200.22|200.91|198.9|199.87|201.97|210.07|216.9|214.46|217.61|215.8|206.24|205.28|206.9|201.54|206.01|209.31|209.54|210.49
00550|41257|/equities/burlington-stor|R1000GROWTH/R1000VALUE||252.45|252.65|242.31|240.21|238.54|235.68||233.64|235.5|233.02|240|238.31|239.31|240.64|242.53|239.98|237.6||233.82|233.39|228.02|231.53|231.38|229.29|230.95|229.21|233.9|235.49|228.98|234.06|240.05|235.55|200.36|199.05||200.37|186.64|185.2|190|190.71|193.14|195.56|194.81|195.9|194|190.4|190.95|187.48|187.9|188|185.68|184.31|178.02|179.94|182.8|184.19|178.53|178.74|180.75|177.64|178.57|179.29|179.91|180.92|184.76|190.11|198.06|194.7|199.45|199.3|199.91|202.44|211.95|221.75|228.73||232.19|230.62|224.8|227.61|226.67|227.32|228.25|224.57|219.61|218.03|218.46|221.09|219.52|214.54|216.25|221.26|205.86|212.11|208.41|205.76|205.1|205.4|206.75|206.16|199.4|202.25|193.81|193.73||195.17|197.21|195.21|194.05|197.82|197.67|199.95|194.14|194.12|193.61|196.73|197.32|191.15|197.11|198.4|198.02|197.05|190.83|194.86|195.78|194.8|195.71|195.97|193.37||191.76|194.95|196.9|196.69|193.95|190.05|188.15|187.85|194.86||194.48|197.05|196.6|195.89||191.83|190.48|188.64|186.64|181.83|183.05|187.9|186.67|178.68|177.76|176.28|174.08|176.22|175.51|178.3|174.06|169.59|171.52|171.4|171.68|172.45||171.75|165.06|136.71|136|129.93|135.81|132.22|125.5|130.71|130.76|130.62|131.15|132.27|132.46|126.26|118.58|121.03|118.8|116.43|119.41|120.09|120.16|118.18|122.19|120.62|123.35|125.94|123.21|116.31|119.76|123.61|123.72|121.35|123.46|121.22|127.04|128.94|132.34|135.3|134.26|131.23|132.4|134.21|136.78|138.63|142.71|143.17|139.51|147.78|150.68|147.79|152.59|154.19|156.1|155.42|160.72|161.63||162.48|162.26|160.29|157.23|155.29|154.27|154.85|169.95|163.92|170.75|172.23|169.8|171.26|169.47|167.89|163.11|167.12|166.51|165.93|167.36|169.24|171.74|169.41|174.09|177.62|177.66
00551|15311|/equities/abiomed|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00552|991169|/equities/coupa-software-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00553|1123146|/equities/lyft|R1000GROWTH||13.11|13.53|12.93|13.43|13.48|13.33||13.39|13.4|13.97|14.1|13.39|13.33|13.47|13.58|13.45|13.75||13.78|14.08|14.17|14.48|15.54|14.61|15.08|15.6|15.69|15.53|15.27|15.8|15.61|15.76|15.92|15.68||15.64|15.43|16.11|16.01|16.07|16.62|16.95|17.08|17.04|17.08|17.18|17.24|17.78|16.6|17.52|17.2|16.84|15.86|15.64|16.3|16.37|16.07|16.34|16.92|16.73|16.15|16.71|17.31|18.27|17.98|18.76|19.52|18.4|18.51|17.83|17.84|17.42|18.28|18.58|19.24||19.35|19.48|19.63|19.52|20.16|20.28|19.2|18.16|17.95|17.23|17.81|18.26|17.7|17.8|18.31|18.05|18.3|16.86|17.08|16.35|15.88|15.69|16.66|15.95|16.01|15.91|16.13|16.73||17.91|19.03|16.39|12.13|12.4|13.03|12.78|12.45|13.22|12.59|12.75|12.89|12.49|12.69|13.08|12.6|12.57|12.46|12.71|12.76|12.65|12.76|12.71|12.5||12.88|13.3|13.34|13.49|13.55|12.81|12.99|13.25|13.8||14.99|15.54|15.22|15.32||15.35|15.59|15.06|15.07|15.64|15.55|15.23|14.67|13.97|14.36|13.21|12.43|12.21|12.24|12.66|13.14|11.73|11.63|11.26|10.25|10.27||10.29|10.38|10.39|10.58|10.4|10.86|10.51|9.77|10.26|10.08|10.72|10.83|10.53|10.66|9.94|9.17|9.17|9.43|9.26|9.43|9.79|10.33|9.99|10.1|10.09|10.31|10.82|10.54|10.07|10.66|11.37|11.18|10.99|11.09|10.25|10.22|10.07|10.51|10.54|10.51|10.32|9.92|9.78|9.94|10.33|10.68|11.19|10.83|11.28|11.34|11.27|11.42|11.33|10.82|10.79|10.97|11.84||12.34|11.78|11.68|10.77|10.28|10.22|10.58|10.72|10.81|11.1|11.13|11.06|11.36|12.08|11.64|11.38|11.04|10.4|11.56|10.97|10.85|11.51|11.71|12.23|12.71|12.48
00554|943806|/equities/keysight-technologies|R1000GROWTH/R1000VALUE||142.11|139.99|137.52|136.06|138.1|137.35||135.33|136.45|134.93|136.75|135.22|135.9|137.56|136.91|137|135.44||136.1|136.95|135.98|137.97|138.11|136.19|136.74|135.81|136|136.86|135.84|137.01|138.48|138.48|139.3|142.48||144.05|143.84|147.48|146.36|159.75|157.3|156.78|155.7|151.52|149.71|150.21|151.01|150.8|150.08|150.54|149.18|146.99|144.95|147.94|150.21|148.55|147.43|146.6|146.8|144.74|145.12|146.89|149.93|151.6|153.32|155.1|160.14|157.05|160.05|158.75|157.23|154.85|156.11|153.75|155||156.38|155.84|152.27|152.58|154.39|154.24|150.68|149.58|149.71|149.8|150.96|151.97|152.08|152.14|154.33|157.31|157.15|155.77|157.5|157.07|154.3|153.75|152.76|152.35|149.97|149.04|144.04|154.43||155.22|154.66|154.89|153.15|159.07|161.52|161.18|158.14|155.97|154.15|155.7|154.52|153.26|157.72|159.33|155.93|155.6|155.22|155.04|154.99|153.63|152.37|149.76|150.7||151.95|152.09|153|151.42|153.01|148.96|149.61|150.65|155.49||159.09|159.93|160.34|160||159.21|158.83|156.66|159.2|158.75|158.53|158.72|152.31|149.37|147.15|144.33|141.89|141.03|138.22|138.14|137.88|135.89|137.88|136.32|136.35|136.04||135.72|134.56|134.92|133.18|132.8|133.19|129.17|123.32|124.25|121.91|124.79|125.02|124.02|125.76|123.2|120.8|122.05|119.74|119.31|119.66|120.47|122.24|121.91|122.82|123.99|126.01|129.34|131.44|128.93|129.74|132.92|132.31|131.16|131.06|129.28|130.37|131.3|131.7|132.31|132.64|130.4|130.03|130.79|130.98|131|132.54|132.96|132.75|132.86|133.12|131.89|131.65|132.72|132.3|131.6|133.98|134.56||133.88|133.3|132.58|132.26|129.26|129.2|127.7|130.1|128.67|129.59|129.37|150.05|150.8|152.87|157.04|156.54|157.52|156.67|156.91|159.13|158.71|158.57|159.86|161.07|161.08|162.69
00555|20322|/equities/factset-research-systems-inc|R1000GROWTH/R1000VALUE||423.9|419.1|414.65|411.74|417.87|423.41||416.76|416.01|411.16|408.27|415|415.66|419.2|424.89|423.73|408.35||407.17|406.73|401.74|402.79|406.2|408.26|406.24|409.93|410.1|401.12|396.15|394.89|404.26|406.49|417.68|426.98||436.04|436.36|447.79|449.93|452.48|448.88|445.52|445.37|441.51|440.03|439.16|435.98|433.9|435.46|436.08|428.25|423.36|419.57|416.89|422.94|421.47|418.71|422.83|419.94|438.43|434.02|429.46|429.25|427.06|424.09|426.24|427.27|428.67|439.68|440.27|433.17|433.29|435.86|439.6|442.88||454.39|447.38|443.86|444.73|447.46|450.66|487.9|481.87|477.66|475.96|478.88|481.62|480.2|476.85|466.12|467.26|464.95|464.33|464.98|461.32|462.58|465.99|461.54|459.07|463.47|458.87|453.35|456.86||458.42|464.02|461.78|463.33|471.22|477.59|470.06|483.06|477.41|477.4|486.77|484.57|475.92|479.24|472.7|470.67|471.08|470.85|470.91|467.77|463.45|461.18|458.42|462.23||466.56|464.96|462.77|454.51|458.76|456.58|458.16|454.72|462.74||477.05|476.79|474.21|472.31||469.13|470.18|452.32|448.65|458.48|456.96|454|458.98|453.2|449.14|443.89|442.14|443.54|446.5|454.3|455.17|453.46|454.39|456.54|460.28|460.11||457.76|457.41|456|457.34|464.28|458.54|459.43|453.46|453.02|448.55|445.73|448.87|446.57|443.79|442.26|436.57|431.89|427.25|420.42|429.06|424.18|429.91|431.68|430.12|436.87|443.8|450.07|447.91|446.63|447.32|456.87|453.34|451.42|452.31|449.19|447.3|435.73|436.07|437.26|441.86|435.19|432.09|436.97|435.82|426.76|423.77|426.31|429.18|427.67|431.66|429.14|423.52|426.44|429|430.92|430.51|432.52||435.48|436.41|434.95|430.81|429.05|429.57|440.47|437.55|430.02|430|429.4|430.39|425.1|423.67|425.42|423.98|422.39|421.98|420.34|424.79|422.09|431.04|434.1|433.59|435.04|436.51
00556|24350|/equities/trex-co.-inc|R1000GROWTH||81.55|78.38|74.78|72.92|70.96|71.03||70.94|72.59|72.65|74.12|74.32|74.54|74.54|78.93|78.01|84.02||84.17|83.71|84.48|86.39|85.79|81.52|81.5|80.13|81.71|82.89|82.52|84.38|86.48|85.95|85.38|86.71||88.3|87.12|87.93|87.95|87.6|87.65|88.65|91.81|88.49|87.59|87.42|93.41|90.79|92.51|93.42|92.01|90.07|89.14|88.55|90.24|90.53|89.41|89.2|90.17|87.82|87.45|87.95|87.77|88.98|90.2|91.92|92.76|92.12|96.02|97.35|96.33|94.89|95.2|94.99|97.97||99.75|99.25|98.11|100.1|99.58|99.79|98.4|96.09|94.64|94.4|94.84|96.32|95.82|93.89|94.9|95.73|94.51|93.91|96.03|94.61|91.76|92.5|93.17|94.86|93.81|93.52|90.93|90.68||90.86|90.63|90.88|89.33|92.26|91.13|90.4|89.91|83.19|82.54|86.57|86.8|81.48|83.37|83.25|81.23|81.4|79.19|81.27|83.79|82.3|81.26|79.8|80.87||81.92|82.5|81.34|79.62|79.36|77.37|76.4|77.16|80.71||82.79|83.72|83.62|83.43||83.32|83.19|81.56|80.92|79.01|80.22|80.14|75.45|72.85|72.53|72.96|72.88|72.58|71.86|72.66|72.07|70.27|70.22|69.05|68.9|68.23||67.58|67.58|67.83|67.56|66|66.42|66.04|61.38|61.42|60.37|61.49|61.16|60.17|62.71|61.87|58.4|56.21|55.3|54.28|54.97|54.43|56.28|55.62|54.87|54.79|56.28|57.92|58.59|56.86|56.99|59.81|59.08|57.87|58.62|58.2|59.63|58.72|61.02|61.63|62.8|61.42|63.6|64.24|63.96|63.21|64.56|65.48|65.29|64.91|66.9|65.75|67.87|68.66|67.33|69.03|70.19|70.12||72.75|71.37|71.29|71.35|68.66|68.63|69.46|70.38|68.43|67.99|67.4|68.34|72.43|74.06|75|74.53|74.5|73.98|73.75|74.83|72.56|71.51|75.43|75.95|69.14|69.26
00557|955554|/equities/transunion|R1000GROWTH/R1000VALUE||79.96|79.03|76.33|76.33|76.62|76.25||75.61|73.91|72.72|74.16|74.33|73.69|74.9|75.55|73.77|73.41||71.31|71.32|71.79|73.82|75.73|72.06|72.29|71.31|73.26|73.05|71.99|71.63|71.92|72.3|73.51|75.02||76.29|74.89|77.13|76.62|78.86|77.72|78.8|80.14|78.33|78.42|78|78.11|77.8|78.61|79.74|77.07|74.69|74.61|73|75.91|74.49|74.29|68.68|69.49|67.59|66.7|67.01|69.63|69.77|71.88|73.57|75.91|76.36|79.71|78.81|77.85|76.6|77.74|77.82|79.1||79.8|78.6|78.64|78.49|80|80.68|79.79|77.93|77.84|76.95|77.77|79.05|80.9|79.78|80.13|79.2|79.1|75.88|78.98|78.71|77.63|76.02|77.19|76.46|77.44|76.04|74.41|74.6||75.07|76.79|77.53|73.5|70.6|69.21|69.21|68.63|67.95|67.89|69|70.48|69.19|68.81|70.13|67.69|69.45|69.57|70.4|70.06|68.95|67.76|68.74|69.81||68.5|67.7|67.31|65.92|67.57|64.99|63.51|63.89|66.56||68.71|69.23|69.29|68.99||68.05|67.99|66.1|68.67|68.57|68.59|69.38|67.78|63.72|62.87|62.63|62.64|61.53|60.16|60.4|60.4|58.72|58.79|58.69|57.91|59.41||59.19|59.51|59.96|58.3|56.7|57.4|56.04|52.3|52.71|53.1|51.6|51.54|50.6|50.31|48|44|43.88|43.3|43.6|44.16|46.23|49.74|64.85|65.12|66.35|64.23|67.02|67.4|66.62|68.8|71.72|72.01|70.63|70.24|70.31|70|68.93|70.63|71.79|72.2|70.86|71.09|73.02|73.42|73.64|76.7|77.7|78.18|79.27|81.66|80.22|80.66|79.9|79.83|80.66|81.66|80.18||81.13|81.22|82.12|81.56|79.69|78.99|78.09|78.15|76.23|77.02|77.25|77.22|79.13|78.89|79.39|78.51|78.61|77.32|77.81|78.58|78.16|78.51|79.5|79.51|79.69|79.26
00558|16631|/equities/marketaxess-holdi|R1000GROWTH||212.85|213.93|206.94|204.4|204.4|204.65||201.01|193.8|193.39|200.53|199.68|196.1|194.05|196.29|194.41|199.09||195.61|199.36|200.22|199.31|201.11|195.48|197.08|198.76|205.97|196.42|199.5|199|198.93|197.68|200.41|206.35||216.89|214.49|219.41|217.56|215.71|214.71|216.6|216.91|204.42|205.93|206.11|204.82|202.21|200.89|205.8|203.82|209.12|206.24|200.09|204.1|201.79|201.58|204.22|204.77|204.43|204.01|203.15|201.93|202.77|204.94|213|217.78|222.19|226.5|224.32|225.39|224.79|214.94|214.36|216.56||219.25|217.75|214.52|219.62|221.7|223.81|216.71|218.52|219.47|218.45|216.63|224.94|222.68|223.18|215.12|209.08|207.77|211.29|214.77|218.14|213.41|212.59|213.97|213.92|214.92|213.55|215|213.98||219.04|220.5|216.21|219.35|226.69|223.32|224.19|226.41|221.26|221.29|224.71|218.96|225.51|274.33|278.36|276.5|273.37|274.89|272.42|266.37|265.93|264.72|264.6|269||268.98|270.22|272|272.38|277.48|276.17|275.39|278.97|286.45||292.85|296.42|295.83|291.6||288.19|285.68|278.44|281.9|281.95|279.2|284.16|271.13|263.77|263.27|261.68|260.88|262.05|251.27|238.56|240.17|240.12|237.09|230.99|230.28|231.4||234.22|233.74|228.55|228.18|226.7|227.55|228.17|221.5|222.94|226.86|223.01|216.53|220.1|220.07|221.4|217.24|213.75|214.15|206.01|212.6|214.08|235.92|235.29|235.38|234.83|236.44|240.7|242.04|238.78|240.45|236.59|233.67|237.21|238.73|225.61|213.28|204.76|209.95|213.64|209.43|201.78|205.7|211.29|215.97|215.02|223.27|224.15|227.12|224.63|229.04|220.46|222.06|224.77|226.63|227.29|228.86|242.02||238.84|240.93|243.27|246.35|245.88|244.55|245.3|250.43|249.32|250.34|248.2|249.18|245.33|232.57|236.99|234.25|236.63|238.58|237.03|244.38|242.85|248.69|261.3|262.6|269.22|270.97
00559|16040|/equities/exact-sciences-co|R1000GROWTH/R1000VALUE||46.36|44.84|45.33|44.09|45.19|44.57||43.19|43.17|42.43|42.25|44.49|44.16|41.37|41.95|44.85|44||41.92|41.33|41.88|42.75|42.14|42.14|42.89|42.93|44.67|45.55|43.45|44.82|45.45|45.25|44.82|47.02||49.84|54.08|53.49|53.52|51|50.38|51.95|53.34|54|55.59|53.51|54.15|59.48|61.41|63.35|62.07|60.54|60.01|59.35|58.78|58.85|58.79|63.24|63.53|62.41|60.96|63.48|63.22|63.86|65.35|71.34|72.95|73.6|74.26|71.33|70.23|70.16|72.82|73.74|70.41||69.06|66.88|65.24|63.76|62.1|62|62.66|61.9|58.86|57.71|58.53|61.08|60.7|60.7|60.04|61.46|56.27|58.5|59.2|59.44|57.53|56.31|56.9|57.51|57.53|59.49|63.29|62.74||60.97|61.09|62.09|59.45|62.09|60.64|60.98|61.14|64.6|62.44|64.05|63.93|65.4|65.68|66.86|64.28|64.26|64.22|65.66|66.01|65.85|65.2|64.07|66.01||67.12|68.64|70.11|69.58|70.57|73.2|71.23|69.94|73.77||73.98|75.72|75.68|75.65||73.51|71.43|67.3|69.43|64.6|65.9|67.8|67.71|65.52|65.06|64.72|64.96|65.16|64.77|65.66|67.03|64|65.06|64.97|65.82|65.99||65.38|65.14|67.29|66.3|61.17|63.12|63.46|59.27|59.76|59.64|62.84|65.3|65.2|67.02|62.46|63.52|61.59|59.06|59.72|61.38|61.81|65.76|64.04|64.25|64.45|65.48|68.55|66.93|65.27|64.59|66.89|66.1|64.46|62.7|64.95|65.05|65.6|66.43|68.22|69.16|67.46|66.43|65.94|66.85|69.53|72.95|75.63|75.3|76.68|77.38|78.4|78.59|79.77|78.33|78.89|82.17|82.7||85.16|83.67|82.82|83.12|80.13|80.46|79.65|84.59|81.86|82.31|83.37|84.61|84.42|86.02|85.08|82.37|82.56|82.24|84.5|85.07|85.27|87.82|85.13|96.44|97.54|99.04
00560|20937|/equities/vail-resorts-inc|R1000GROWTH||179.84|178|174.96|173.44|175.02|174.29||172.42|173.71|175.43|180.13|179|178.88|176.76|181.59|179.56|179.88||177.91|178.3|175.95|181.4|178.99|181.21|180.16|173.94|193.95|192.86|193.41|195.2|188.72|185.18|185|190.57||192|189.93|195.57|200.6|202.96|204.36|204|201|205.63|203.04|198.5|196.37|195.68|197.6|197.91|195.02|193.5|191.22|189.34|195.69|198.33|199.02|201.38|204.75|202.65|202.94|213.62|219.51|223.55|226.51|226.97|229.56|231.92|232.25|230.84|228.98|226.7|227.6|221.23|222.1||222.83|220.18|218.72|218.77|221.5|223.83|226.45|224.94|223.23|218.72|220.81|221.49|226.25|224.63|223.76|226.08|228.71|219.06|217.93|230.55|230.31|230.01|229.04|227.49|234.98|236.85|230.26|228.14||225.48|228.07|224.2|222.58|227.79|224.06|221.76|221.25|221.45|220.13|222.38|222.05|222|220.95|223.53|228.08|225.93|224.51|225.71|224.19|223.16|222.08|214.11|211.84||216.52|214.02|214.78|211.43|213.8|210.14|209.78|206.9|210.95||213.47|218.23|217.32|220.89||222.35|223.5|221.35|229.74|229.28|226.88|230.16|229.62|228.66|229.76|225.87|216.93|213.7|215.11|221.22|221.61|217.31|215.22|216.29|220.86|226.28||226.17|224.71|226.24|225.44|222.51|224.56|225.02|219.03|221.15|217.21|219.3|221.86|222.56|225.01|218.23|211.17|212.25|210.25|206.52|208.94|209.81|213.39|214.54|216.01|215.52|222.88|224.93|222.71|215.08|213.34|215.87|212.76|210.76|213.17|211.25|212.86|207.78|212.32|221.89|242.25|235.95|237.86|243.31|244.26|244.93|252.48|252.26|252.65|251.98|251.27|247.54|249.29|250.42|249.97|245.5|243.05|235.93||227.9|226.32|226.73|225.73|222.32|220.82|222.39|225.94|225.12|225.24|224.91|224.4|224.7|226.8|229.31|230.66|230.84|231.78|231.73|232.95|230.6|230.71|232.1|236.43|235.49|234.25
00561|985558|/equities/twilio-inc-a|R1000GROWTH/R1000VALUE||57.87|57.01|56.03|56.39|57.4|57.36||56.43|57.22|56.75|56.81|55.99|55.22|55.44|54.81|54.72|53.44||53.02|53.53|54.24|55.69|56.82|57.65|57.8|57.03|57.38|57.03|56.74|57.27|57.4|57.44|57.78|58.97||59.05|58.93|60.17|60.45|60.91|62.08|61.54|61.44|62.22|62.24|60.1|59.5|58.62|63.37|63.31|61.89|61.52|60.95|59.88|61.26|60.89|60.01|60.98|60.33|58.61|57.55|58.42|58.74|59.17|59.03|60.85|61.33|61.85|61.61|61.27|60.08|60.13|60.95|60.89|62.45||61.15|61.01|60.71|62.27|61.57|61.54|61.91|61.59|60.71|59.66|60.89|62.3|62.21|61.92|61.86|61.16|58.56|56.66|60.23|60.4|59.59|59.75|57.76|57.78|58.01|56.52|56.25|56.68||58.59|61.15|72.27|69.3|71.18|71.6|70.36|69.71|69.12|69.14|70.82|70.44|70.33|73.18|74.59|71.91|72.5|72.8|73.8|73.92|73.36|72.52|72.01|72.01||73.21|71.81|71.26|72.85|73.64|69.03|68.49|68.84|71.13||75.87|77.17|77.39|76.91||76.28|76.21|74.95|77.85|76.22|75.96|75.82|72.59|71.14|71.17|70.61|68.78|68.3|68.38|67.52|66.76|64.68|66.13|65.1|62.85|63.04||62.66|62.53|63.63|63.11|61.55|62.16|61.6|58.44|58.84|56|55.81|55.41|53.21|54.1|52.19|50.49|51.26|50.41|50.19|50.75|51.21|53.62|52.49|53.33|55.41|56.02|58.13|57.34|55.58|56.29|57.42|58.14|57.31|56.85|55.47|56.27|56.22|57.84|58.53|57.93|57.44|58.28|58.52|59.29|58.23|60.23|60.66|60.86|62.72|64.62|64.58|65.8|66.71|65.48|66.87|66.08|65.69||65.42|63.71|61.99|60.53|58.57|59.37|59.16|61.53|60.23|60.56|59.31|58.68|60.35|61.22|61.77|61.93|60.58|59.69|58.4|61.59|61.28|61.84|60.98|65.46|66.03|64.06
00562|1152338|/equities/10x-genomics-inc|R1000GROWTH||17.49|16.99|15.71|18.25|18.45|18.72||18.75|18.87|18.59|19.45|19.85|19.5|19.59|19.88|19.64|19.96||19.77|19.98|20.25|19.72|21.35|21.58|22.18|21.87|22.53|22.19|21.51|22.19|22.42|22.41|22.11|22.7||22.59|22.95|24.07|23.95|24.83|25.01|25.59|26.39|26.56|26.97|25.99|26.39|25.36|26.14|27.25|27.48|26.29|26.92|29.28|28.4|27.59|26.9|27.52|27.58|27.8|27.94|28.95|29.16|30.8|32.86|34.55|36.35|35.31|37.37|36.5|36.25|35.74|36.35|36.11|37.05||37.53|36.89|36.25|36.31|36.29|38|37.58|37.43|36.08|36.33|37.22|38.52|39.17|40.34|39.81|40.97|41.31|43.46|44.79|45.56|46.64|46.69|47.16|45.45|44.98|45.56|46.61|47.46||48.45|48.07|48.08|46.78|49.11|49.54|48.47|46.05|45.79|43.03|43.6|43.58|41.67|43.23|45.25|43.22|42.4|41.56|42.24|43.16|41.8|42.01|41.9|44.51||46.99|47.82|49.25|50.76|53.41|51.64|51.1|50.94|54.3||55.96|57.55|57.13|56.54||56.58|56.25|54.55|57.07|53.93|53.47|55.17|51.2|48.64|48.14|48.84|47.57|46.2|45.33|46.29|45.75|43.52|43.32|42.16|42.71|43.36||43.35|42.81|43.42|42.17|39.94|40.41|39.87|36.32|35.48|36.48|37.93|39.02|38.65|39.72|36.53|34.32|35.28|35.75|36.41|37.29|37.02|40.42|39.86|39.44|39.73|39.68|41.85|38.98|38.51|38.95|40.99|40.97|39.09|38.67|38.79|39.76|39.78|40.49|41.25|41.25|41.29|40.86|41.21|41.35|41.91|45.44|46.51|46.19|49.73|49.49|48.79|49.63|48|47.36|50.18|52.17|52.48||54.05|51.85|51.55|49.38|47.24|47.89|47.68|47.73|46.28|46.32|45.68|46.21|47.88|48.73|50.12|50.58|51.91|52.35|54.2|55.7|56.04|58.49|58.7|62.25|62.98|62.91
00563|15703|/equities/cognex-corp|R1000GROWTH||50.98|50.63|49.34|48.46|47.3|47.28||47.16|47.19|46.4|46.76|46.52|46.49|46.66|46.95|47.91|47.24||46.78|46.79|45.58|46.27|44.25|43.54|43.8|43.35|43.89|43.59|42.28|45.23|45.52|45.47|45.8|47.2||47.67|47.71|48.27|48.16|48.51|47.85|47.5|47.44|47.09|46.85|46.42|46.5|46.32|45.9|44.49|43.79|43.36|40.94|41.54|41.41|40.61|39.79|39.53|39.54|39.17|38.46|38.69|39.21|39.62|39.96|40.25|41.3|41.14|42.19|40.98|40.42|40.1|40.81|40.79|41.75||42.42|42.48|41.34|41.64|41.85|41.93|41.16|41.17|40.11|40.72|40.67|40.87|41.3|40.89|40.94|40.92|40.99|40.01|39.73|39.83|39.45|38.16|38.65|38.7|39.56|40.83|39.6|39.44||38.13|38.51|36.15|35.32|36.87|36.76|36.04|35.7|35.36|35.31|36.79|36.58|36.14|37.33|37.97|37.77|37.83|38.08|38.69|38.24|37.64|38.13|37.22|38.02||38.08|39.09|39.22|38.85|38.47|37.85|38.2|39.02|40.34||41.74|42.56|42.4|42.62||42.23|41.94|40.87|42.25|41.43|41.84|42.49|38.86|37.9|38.03|38.07|38.04|38.53|37.96|38.28|38.4|37.7|37.61|36.82|36.74|37.04||36.82|36.97|37.24|36.94|36.57|37.37|36.76|35.35|36.38|35.55|36.55|36.69|35.99|36.26|35.23|34.77|35.99|34.94|34.64|34.66|34.99|35.81|36.29|36.5|36.79|37.03|38.58|39.39|38.26|39.38|40.93|41.51|41.38|42.15|41.97|41.9|41.25|42.23|42.44|42.34|41.94|41.86|42.7|42.41|42.57|43.21|43.96|44.49|43.77|43.62|43.18|42.56|43.23|43.57|43.99|45.56|45.47||47.48|47.08|47.86|47.84|47.44|46.93|46.77|47.73|47.12|46.47|46.02|46.43|47.26|47.46|49|48.84|49.46|48.77|48.75|50.01|49.37|50.98|51.02|51.98|54.62|54.04
00564|17055|/equities/repligen-corp|R1000GROWTH/R1000VALUE||125.92|126.17|120.95|120.82|119.79|120.08||120.77|120.14|123.32|126.06|126.59|127|123.15|123.65|125.32|120||123|124.35|125.62|125.94|142.87|140.68|141.23|145.78|148.54|150.7|147.75|150.35|149.09|148.18|152.06|156.75||158.16|158.78|165.13|166.895|171.78|171.94|171.03|176.03|172.48|163.34|166.81|164.89|165.5|167.72|168.04|167.05|166.31|158.36|164.2|166.14|166.58|165.66|167.86|171.28|157.48|157.14|157.06|160.98|164.17|166.39|171.53|176.08|176|181.92|174.05|173.81|172.94|177.32|177.92|182.95||183.92|184.75|183.84|184.88|198.03|199.74|196.72|198.69|194.25|189.93|193.58|194.39|192.76|193.14|195.47|198.46|195.13|192.07|195.72|195.52|193.99|195.94|192.71|191.79|196.52|193.4|194.1|199.73||208.42|206.03|206.04|198.46|205.7|205|203.99|201.75|200.52|196.1|196.17|192.71|189.4|193.49|192.21|193.4|185.51|181.75|187.05|184.22|178.02|174.2|170.78|172.76||173.21|178.61|178.16|173.14|176.88|171.63|171.57|171.57|179.29||179.8|185.35|183.71|183.63||182.72|182.09|179.82|182.1|176.76|181.215|180.41|174.92|162.95|160.74|159.27|161.87|156.2|154.55|161.5|164.94|157.25|159.49|156.9|159.46|161.78||160.21|157|155.64|150.6|151.51|155.93|153.79|145.7|147.56|146.99|147.88|150.95|143.95|150.36|136.54|131.46|134.56|114.17|119.58|122.5|124.42|139.78|143.77|145.97|146.28|142.51|145.88|153.16|152.74|154.72|156.35|155.22|154.84|153.6|151.19|154.14|151.17|154.96|159.01|160.21|161|158.68|158.99|160.55|161.72|168.58|165.5|162.94|165.5|165.37|158.97|157.88|163.06|161.42|168.2|167.76|169.41||175.74|173.91|172.56|172.09|166.12|164.77|163.17|166.32|161.81|160.97|157.8|162.92|167.98|173.04|174.83|172.21|172.45|172.85|172.88|171.38|172.83|168.99|170.48|167.12|171.56|174.22
00565|1142207|/equities/dynatrace-holdings-llc|R1000GROWTH/R1000VALUE||44.09|43.86|42.95|43.18|45.29|44.69||44.88|45.47|45.07|44.74|44.01|43.75|43.44|43.85|44.38|43.54||43.26|45.41|45.91|46.57|47.04|46.79|46.53|46.18|47.02|46.68|45.88|45.47|45.73|45.36|46.22|46.05||46.93|47.6|47.76|48.29|48.36|48.1|48.47|47.75|46.43|45.92|46.21|46.42|46.07|46.76|47.2|45.79|45.84|45.58|45.31|46.51|47.1|46.6|46.74|46.25|45.54|45.4|46.26|44.43|44.52|44.94|45.85|47.53|47.45|47.73|47.09|45.98|45.97|45.01|45.45|45.74||46.44|45.94|46.01|46.16|46.33|46.44|46.68|46.49|45.52|45.61|46.9|46.7|46.97|46.22|46.8|46.85|46.32|47.19|48.9|49.05|49.55|49.41|48.97|49.53|50.01|49.56|49.54|50.26||51.09|52.09|52.76|52.06|52.42|53.8|56.07|60.65|59.58|60.03|60.7|58.3|57|59.35|59.83|58.26|58.19|58.65|58.24|58.29|57.9|57.05|55.67|55.78||56.25|56.35|54.87|53.8|53.75|51.75|51.66|51.64|52.8||54.69|55.37|55.39|55.85||55.37|55.23|54.07|55.18|55.53|54.62|54.63|54.65|54.74|54.52|54.13|53.94|54.19|54.46|54.73|54.82|53.55|53.43|52.25|52.05|52.21||51.92|52.26|51.76|51.2|51.08|50.96|52.54|51.4|50.51|49.35|49.35|48.77|47.28|47.66|45.58|44.4|44.71|43.97|43.77|44.1|44.58|47.37|46.4|46.32|47.6|47.81|48.73|48.33|47.09|47.75|48.18|48.65|48.4|48.33|47.02|46.68|45.78|46.93|46.73|46.68|46.21|45.59|47.08|46.66|46.42|46.25|47.4|46.91|46.42|47.14|47.67|47.5|48.5|47.36|48.35|48.16|47.82||48.19|48.2|47.86|47.33|46.79|46.69|45.69|46.63|46.14|46.37|46.42|45.66|46.07|45.61|46.3|45.93|46.18|46.32|47.2|48.28|47.26|47.74|47.85|55.19|54.69|54.03
00566|41254|/equities/apollo-globl-man|R1000GROWTH||120.54|121.1|119.21|116.68|115.92|118.74||119.8|120.04|118.74|118.07|118|118.06|118.47|118.28|117.78|118.43||117.32|116.29|115.87|116.28|118.38|116.71|118.77|112.36|112.97|116.28|113.88|116.55|116.16|116.77|113.17|115.6||115.52|112.88|113.84|114.7|112.95|113.08|112.7|115.32|110.89|109.72|112.08|112.19|113.32|113.18|111.48|109.46|112.07|107.77|108.38|110.91|112.22|111.88|112.72|113.77|110.6|107.63|107.3|107.49|107.83|107.58|110.13|113.02|114.22|111.87|116.06|114.67|111.08|112.59|110.56|112.47||112.45|113.58|113.89|113.42|112.58|114.53|112.64|110.74|110.28|110.41|110.01|109.98|109.94|108.76|108.75|110.91|108.8|109.41|111.36|111.01|111.8|111.79|110.82|110.88|111.61|111.51|109.28|109.6||112.71|114.05|112.57|109.87|108.88|109.93|107.41|105.9|104.47|103|103.13|100.55|100.4|101.6|101.21|100.31|99.98|98.08|95.31|97.45|98.94|96.58|96.06|95.46||95.41|95.34|96.72|95.66|96.29|94.93|94.8|92.17|91.33||93.19|94.27|93.16|92.59||91.58|91.8|91.67|94.76|94.08|94.48|93.13|92.26|93.23|91.94|92.09|90.8|90.57|90.73|89.86|92.7|92|92.27|90.63|90.51|91.14||90.2|87.96|88.32|86.84|86.4|86.97|87.68|85.72|84.96|84.25|84.77|84.35|83.15|85.03|84.12|83.65|77.44|80.16|80.35|81.02|81.4|84|82.82|82.36|83.38|87.25|88.11|87.25|87.56|87.95|89.29|89.79|89.18|90.57|88.58|87.97|86.56|89.6|89.76|91.1|89.55|89.88|92.48|90.81|90.41|92.02|91.66|92.06|91.78|91.17|90.6|90.16|88.6|87.86|87.12|87.06|88.77||86.44|87.34|85.1|84.96|83.64|83.15|82.52|83.06|81.53|81.55|81.16|79.2|80.26|80.52|81.96|81.41|81.6|81.7|82.48|86.27|86.14|85.93|81.33|81.96|81.71|81.81
00567|16812|/equities/on-semiconductor|R1000GROWTH/R1000VALUE||76.87|74.24|76.57|73.48|75.01|73.38||72.68|72.92|69.18|68.55|67.86|68.17|67.84|67.79|68.52|67.63||70.73|70.73|71.97|75.04|76.22|73.98|73.5|72.31|72.45|74.54|71.52|73.19|73.04|72.11|71.01|73.65||72.56|71.65|76.29|72.82|74.28|73.17|73|74.74|72.99|72.33|70.46|71.26|70.67|70.79|69.67|70.37|70.01|69.01|70.16|70.82|68.06|66.38|65.53|61.68|60.65|60.71|62.93|64.47|64.72|65.64|66.64|70.6|69.23|70.94|68.75|69.32|69.1|70.73|70.48|73.85||73.55|75.61|72.89|73.54|74.68|75.78|75.57|74.04|73.82|74.87|77.17|79.89|82.59|81.6|78.95|82.96|77.62|76.99|79.88|81.14|78.92|76.47|76.97|77.57|76.19|78.36|77.62|77.47||78.64|80.62|81.67|78.59|80.92|80.8|80.71|76.96|76.32|77.59|70.83|70.19|71.13|72.57|73.02|71.71|72.69|75.15|76.75|75.19|73.87|73.22|72.27|73.8||73.47|74.43|75.61|77.03|77.94|75.7|76.2|79.31|81.45||83.53|84.98|85.05|85.47||84.01|83.65|81.17|84.74|83.76|85.65|86.21|81.06|78.39|79.4|76.14|75.84|73.44|72.28|73.1|74.18|71.33|71.62|69.1|68.68|69.28||68.56|68.39|70.68|70.03|69.46|71.13|69.96|66.65|67.38|64.35|66.25|66.8|66.23|68.25|66.63|64.84|62.64|65.34|83.52|82.79|81.16|85.09|83.61|84.83|87.01|89.59|91.69|91.69|89.14|93.05|95.14|93.32|90.93|90.93|88.17|89.99|89.76|93.37|92.95|94.05|92.05|90.15|94.46|93.81|90.93|92.84|94.24|94.6|93.1|96.47|96.83|96.79|97.85|97.92|98.51|99.49|99.31||99.4|98.46|98.85|97.61|93.63|92.32|89.96|92.88|92.37|93.03|90.73|90.03|92.18|94.13|97.12|94.57|97.73|99.09|101.38|103.59|102.31|102.7|103.57|108.09|107.75|105.09
00568|1008761|/equities/floor-decor-holdings|R1000GROWTH||94.72|95.97|91.25|89.87|92.21|93.19||96.98|96.07|95.27|99.41|100.72|105.56|104.95|113.74|114.66|117.49||119.81|118.49|118.2|121.36|121.9|115.86|115.94|116.95|119.67|120|113.2|116.13|116.86|114.44|111.59|113.61||114.04|112.22|114.98|116.83|117.79|118.94|118.94|122.59|123.55|122.57|121.49|120.01|115.35|116.91|116.97|113.04|112.76|109.29|110.33|111.26|110.93|108.06|109.66|109.97|108.51|108.1|109.58|108.43|108.14|110.31|112.43|114.69|114.08|122.75|121.61|119.19|119.4|121.06|121.39|126.69||129.62|129.65|127.86|127.39|130.2|133.75|123.33|119.79|118.68|120.69|121.37|125.61|121.8|120.84|124.26|126.66|125.47|120.78|123.86|121.37|121.12|123.26|120.55|115.97|117.11|113.53|109.29|109.73||110.94|110.09|109.25|106.1|111.82|108.66|106.46|104.95|103.62|103.26|104.66|104.48|100.56|102.17|104.49|108.37|107.87|106.95|108.07|109.88|107.36|105.35|103.04|103.78||105.69|105.38|105.85|105|106.78|104.53|104|102.92|110.12||111.56|113.89|115.27|115.92||113.71|114.02|111.12|112.37|110.53|111.84|111.74|105.29|98.82|100.85|100.93|100.8|100.28|97.97|98.92|97.6|91.71|92.2|92.91|91.87|92.22||91.77|89.59|90.52|89.79|89.01|90.01|85.73|80.17|79.14|77.66|80.39|79.46|77.83|80.75|84.92|82.91|82.4|80.85|77.55|77.16|78.85|80.76|82.2|82.34|84.29|85.74|84.91|84.68|82.75|82.95|87.45|89.37|87.42|85.95|85.18|87.48|86.55|91.35|90.5|89.49|89.9|89.49|90.95|89.5|90.55|93.69|92.8|92.14|93.8|95.07|93.74|93.75|94.22|93.72|95.65|96.94|97.26||100|99.7|101.36|99.78|96.74|95.93|96.13|99.67|98.21|97.92|98.71|97.87|102.17|104.92|105.09|104.27|105.47|105.37|105.49|103.92|102.53|111.05|111.53|114.27|114.85|113.95
00569|16535|/equities/lpl-investment-ho|R1000GROWTH||263.66|265.22|272.94|273.22|272.52|276.01||279.37|282|282.1|279.3|276.41|274.9|276|277.68|279.64|288.82||282.77|281.16|277.17|279.16|278.99|279.14|280.86|280.06|280.18|284.83|282.99|285.94|286.21|279.38|279.9|282.85||284.4|274.49|272.67|269.65|269.42|267.77|267.54|267.77|268.41|267.43|268.64|264.82|267.03|268.97|272.65|270.79|269.47|265.49|269.13|273.91|266.32|265.42|264.54|266.9|264.29|262.59|259.77|259.11|260.11|263|261.12|263.32|259.54|258.21|261.3|260.3|256.41|263.33|263.7|266.36||264.2|262.59|260.22|262.53|260.37|273.77|268.86|269.71|269.75|268.44|264.24|262.57|265.26|264.11|263.98|268.75|266.7|264.35|267.7|266.24|267.89|268.37|267.95|267.93|263.36|262.65|256.5|255.86||257.66|257.46|255|257.8|251.44|248.13|243.81|243.8|241.5|248.23|251.21|240.46|239.19|244.31|240.28|243.01|240.68|242.07|241.14|242.17|239.6|236.64|234.08|233.06||230.93|232.91|234.17|232.85|237.56|234.55|232.68|232.73|230.75||227.62|228.46|227.67|227.28||225.76|223.01|221.59|222.6|218.23|209.89|214.83|214.7|228|225.33|224.11|216.34|216.8|222.05|222.41|221.99|222.3|216.82|216.46|230.61|228.85||226.34|227.71|225.11|224.46|221.02|221.49|222.06|226.57|228.57|226.96|223.14|221.39|220.91|218.03|219.57|218.48|224.52|223.29|221.46|221.93|216.21|220.04|219.18|221.56|225.88|232.74|238.07|232.12|227.86|227.83|233.38|237.17|236.8|239.77|234.84|232.55|230.7|238.18|237.65|238.86|237.06|237.59|240.67|241.15|238.87|246.68|247.52|246.5|247.08|245.49|242.83|242.73|240.88|242.5|235.56|234.59|233.37||234.35|230.59|233.39|233.09|236.7|234.13|234.54|229.16|228.82|231.97|225.11|219.19|221.39|222.19|227.45|225.62|225.21|224.93|230.78|234.14|231.23|236.8|231.95|233.13|229.36|226.85
00570|1076697|/equities/avalara-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00571|13845|/equities/gamestop-corp|R1000GROWTH||26.05|25.57|24.97|24.6|24.45|24.18||24.37|23.98|23.33|24.69|25.09|24.2|24.93|23.65|23.93|25.59||24.7|25.22|28.7|29.12|25.46|30.49|24.83|28.22|46.55|31.57|26.5|28|23.14|22.61|21.24|23.74||19|18.32|21.12|22.12|23.14|22.21|27.67|39.55|48.75|30.45|17.46|18.01|15.92|16.31|16.31|16.47|12.76|10.91|11.09|11.29|11.9|11.21|10.93|10.16|10.01|10.42|10.31|10.3|10.37|10.06|10.77|11.29|10.85|11.01|10.83|11.25|11.53|11.38|11.28|11.99||12.52|13.17|15.5|15.12|13.1|13.66|13.48|13.41|13.91|14.24|14.63|14.87|14.72|14.43|14.65|15.26|15.26|15|15.22|14.95|14.27|14.24|14.21|13.68|13.51|13.36|13.41|13.49||14.12|14.51|14.41|14.17|14.73|14.66|14.35|14.07|14.1|13.46|14.73|14.42|14.23|14.55|14.78|14.49|14.52|13.95|14.18|14.9|14.51|14.29|14.08|13.98||14.75|15.25|15.73|15.16|15.79|15.96|16.36|16.69|16.67||17.53|18.07|18.37|17.36||16.97|16.98|16.93|17.72|17.86|17.26|17.44|16.69|15.22|15.07|15.55|16.36|14.84|14.91|16.98|15.3|14.55|16.25|13.49|11.91|12.2||12.29|12.55|12.8|13.03|12.53|13.27|12.9|12.14|12.54|12.7|13.28|13.64|13.53|13.87|13.64|13.01|13.77|12.8|13.12|13.5|13.71|14.04|13.44|13.44|13.16|13.85|14.12|14.43|14.92|15.09|15.82|16|15.4|15.08|14.71|14.87|14.6|15.39|16.46|16.84|17.15|16.78|17.67|17.18|17.02|17.52|17.52|17.55|18.22|18.33|17.81|17.23|17.02|17.71|18.89|18.75|19.23||18.42|18.55|18.37|18.24|17.57|17.13|16.36|16.89|17.26|18.48|18.36|18.38|18.59|19.33|19.96|20.19|20.19|19.93|20.74|21.07|20.98|20.93|20.83|21.5|22.2|21.93
00572|8280|/equities/las-vegas-sands|R1000GROWTH||42.73|42.32|41.43|41.62|41.45|42.09||42.55|42.31|42.88|44.25|44.14|43.81|44.37|44.84|45.91|44.61||44.3|44.35|43.25|44.07|44.24|44.12|44.73|45.02|43.66|43.6|43.57|44.86|45.03|44|43.9|44.73||44.88|44.8|45.87|46.21|46.82|47.03|46.62|46.11|46.32|46.92|46.54|47.2|46.77|46.72|47.02|46.87|46.65|44.54|44.36|45.75|45.45|45.55|45.84|46.01|46.56|45.46|45.88|50.23|50.51|50.25|50.43|51.61|51.86|52.45|52.44|53.18|52.59|53.96|52.91|53.18||51.7|51.48|50.85|50.32|50.1|50.35|50.57|50.78|50.61|51.03|52.36|53.35|52.95|52.61|51.51|51.49|50.58|50.91|50.7|51.28|54.52|53.62|53.4|53.93|54.75|53.65|53.49|53.06||55.25|54.97|54.48|53.86|54.46|53.62|53.61|52.75|52.17|51.11|50.48|50.85|48.92|49.51|50.4|50.03|50.15|49.64|49.02|47.93|48.85|49.52|48.23|49.04||49.61|49.75|49.29|50.01|51.78|50.81|50.25|50.67|51.33||49.21|49.09|48.54|49.04||48.92|48.79|47.55|49.26|47.73|47.87|48.61|48.63|47.83|47.61|46.39|44.85|44.83|44.87|45.63|46.8|46.12|45.34|47.66|48.56|48.92||49.28|49.44|49.28|49.08|49.12|49.28|49.47|47.61|47.75|47.89|48.13|48.3|49.19|48.84|48.69|46.73|47.46|47.82|47.04|47.53|47.2|47.64|46.45|45.32|45.88|44.6|45.32|45.39|44.79|45.95|46.52|46.32|45.72|45.53|44.1|44.22|44.73|45.7|45.84|45.55|46.16|45.28|45.34|45.79|45.84|47.91|48.63|49.11|48.74|48.93|48.85|48.99|48.87|48.87|49.78|52.43|52.61||54.93|54.86|54.91|54.58|53.82|52.62|53.37|53.98|53.44|53|53.34|53.48|53.63|54.64|55.8|56.41|57.4|56.85|57.52|58.14|57.94|58.07|58.05|59.23|59.81|59.22
00573|31022|/equities/caesars-entertainment-corp|R1000GROWTH/R1000VALUE||40|38.96|36.61|36.81|37.66|37.18||37.73|37.42|37.75|39.74|39.03|38.15|37.79|38.99|39.16|38.8||37.42|36.12|36.03|37.89|38.18|36.76|36.38|36.06|36.67|36.57|35.51|35.62|35.56|31.85|32.15|33.26||33.63|32.53|34.72|35.59|34.94|35.52|35.31|36.27|36.71|36.27|36.18|37.3|36.22|36.35|36.05|35.33|35.14|36.38|35.82|37.57|36.61|38.04|38.48|39.12|38.42|38.2|37.98|38.52|39.44|40.22|40.1|42.22|41.5|43.98|43.08|42.91|42.33|43.33|41.84|43.17||43.74|43.36|42.71|41.72|41.31|41.63|41.74|40.3|39.83|39.17|39.92|41.61|42.24|42.63|42.13|41.69|40.99|41.08|41.57|42.96|43.47|41.44|41.96|40.83|41.65|41.47|42.24|41.65||42.51|43.16|42.73|42.45|44.71|44.5|44.25|43.07|43.38|42.75|43.41|44|43.87|44.27|45.43|44.49|44.9|44.09|45.75|45.81|46.76|46.53|44.19|44.75||44.4|45.14|45.36|45.76|46.25|44.91|44.91|45|47.78||46.88|47.82|47.16|47.55||46.82|47.67|46.36|49.16|47.27|47.95|48.63|46.82|43.44|43.97|44.19|42.95|43.41|43.41|46.24|46.75|44.72|45.03|45.23|45.98|46.06||46.19|45.55|46.27|45.91|45.64|46.51|45.5|42.05|43.3|42.12|44.08|43.64|43.9|44.4|40.63|39.47|39.89|40.09|39.14|38.76|38.54|41.66|41.36|41.34|41.91|42.52|43.87|43.61|42.38|43.98|47.01|45.76|44.72|44.6|43.68|44.34|45.09|46.86|46.35|46.78|45.98|45.82|46.12|46|47.51|50.17|49.81|50.98|52.87|53.57|52.35|53.82|53.44|54.95|53.37|53.74|54.07||55.75|55.26|53.92|52.88|51.97|51.85|51.83|53.1|51.61|51.29|52.1|52.7|53.51|54.1|54.81|54.88|56.53|55.53|56.6|56.15|55.45|55|55.29|57.79|59.02|57.94
00574|20861|/equities/dominos-pizza-inc|R1000GROWTH/R1000VALUE||491.48|473.09|477.99|477.83|500.33|493.73||497.33|492.61|505.35|516.33|515.99|519.37|527.87|533.42|521.83|525||533.64|532.16|521.41|528.75|531.4|527.95|526.55|513.55|513.69|517.1|520.98|522.98|508.58|509.1|510.01|509.08||502.16|502.13|511.92|513.72|516.08|513.03|513.3|517.68|510.71|510.24|518.65|517.26|516.67|517.23|522.38|514.33|512.7|516.42|529.27|527.13|499.07|494.77|487.71|481.16|471.28|473.55|481.66|482.05|486.65|488.02|495.31|504.52|506.83|498.45|501.98|493.2|482.86|505.86|497.26|493.92||496.88|492.13|483|465.11|458.42|455.87|451.72|444.9|442.79|441.22|443.66|452.48|452.58|443.9|445.01|447.37|447.24|449.59|449.99|447.23|448.35|446.37|446.27|459|433.65|428.01|420.76|417.15||421.85|424.72|424.48|421.5|427.29|425.09|426.58|421.95|421.58|418.05|422.06|433.53|426.22|434.74|433.44|419.12|418.08|421.77|425.71|428.01|426.77|425.93|422.4|425.94||411.3|411.8|414.13|410.14|402.69|400.03|401.27|400.46|413.14||412.23|411.21|413.85|411.34||409.84|408.8|403.25|406.55|403.04|400.05|402.85|402.8|396.81|397.48|394.9|402|392.54|394.05|399.82|397.18|392.89|388.86|388.27|387.07|370.32||369.49|369.31|368.5|372.42|374.74|381.43|382.41|374.55|378.51|369.69|371.84|371.7|368.25|361.94|348.38|344.13|338.99|338.71|340.6|345.94|349.91|353.59|348.3|347.69|344.31|345.12|350.49|351.68|346.81|350.17|354.05|355.6|350.14|341.56|363.23|371|364.18|380.54|378.79|382.31|380.21|379.22|383.11|381.35|378.05|384.84|382.83|384.31|388.48|399.07|396.46|393.59|394.9|387.37|389.35|384.44|389.89||391.14|387.4|394.19|386.17|388.25|380.72|378.86|382.62|379.72|379.88|378.83|382.3|389.11|393.82|397.59|394.17|398.4|396.22|398.01|398.69|395.36|401.36|398.3|399.65|396.74|400.88
00575|16932|/equities/ptc|R1000GROWTH||182.73|179.77|176.69|177.48|187.32|186.46||183.97|182.89|181.02|181.67|181.26|177.6|177.03|177.6|177.21|176.03||173.03|172.68|173.5|174.27|176.96|174.5|175.54|174.48|174.6|172.18|171.47|174.11|176.24|173.86|177.31|179.56||183|182.6|183.76|182.67|184|184.22|184.21|183.85|180.53|179.12|180|180|178.33|178.38|178.22|175.77|170.6|174.96|177.44|180.68|180.99|179.88|180.5|180.44|178.55|176.37|175.7|177.48|178.62|177.85|180.06|182.27|181.92|187.14|186.41|185.28|182.95|185.35|186.61|188.12||188.94|189.71|189.94|188.66|190.28|189.69|189.78|186.86|183.66|181.81|184.51|185.75|187.89|186.35|185.43|186.29|182.86|179.19|187.22|187.76|183.01|184.29|182.36|181.67|180.94|179.38|176.62|176.89||178.19|181.99|180.75|177.81|178.54|183.1|181.54|180.21|177.11|177.21|178.73|179.4|180.65|184.05|184.85|180.65|180.03|178.71|178.82|177.08|174.7|173.19|171.74|171.59||172.17|172.07|169.1|167.62|169.65|165.85|167.72|166.46|168.63||174.96|175.92|175.72|175.31||173.97|171.19|169.17|171.98|171.84|171.07|171.24|169.82|169.37|168.58|166.61|163.24|159.85|160.74|159.9|159.41|157.36|155.49|154.45|154.75|154.92||154.35|156.04|155.54|153.94|152.83|154.68|154.83|152.14|151.61|148.75|149.63|149.25|148.66|147.51|146.32|138.89|140.42|139.4|136.06|135.85|137.97|139.66|136.1|137.75|141.32|145.14|146.17|144.42|142.86|144.14|143.52|142.34|139.94|140.34|139.82|139.63|137.84|140.84|141.68|141.2|138.47|138.2|140.87|140.65|141.79|142.89|142.7|143.27|141.45|140.8|138.68|140.12|143.28|143.64|144.89|146|146.11||146.75|147.17|146.43|146.59|145.49|144.85|140.24|142.86|141.52|140.97|139.93|141.18|144.32|145.01|145.79|143.26|142.51|142.68|142.84|142.9|141.22|143.44|143.75|146.51|145.81|146.63
00576|16770|/equities/novavax|R1000GROWTH||13.11|12.96|11.94|11.84|12.06|11.9||12.55|12.97|12.73|12.66|12.83|13.11|14|14.02|14|14.06||13.785|14.05|14.4|15.05|15.86|16.725|16.005|18.17|19.555|20.97|17.76|18.22|15.03|15.25|15.11|15.515||15.5|15.15|15.7|14.91|14.79|13.01|14.4|12.9|13.48|13.11|8.88|4.47|4.47|4.61|4.76|4.93|4.71|4.67|4.33|4.29|4.09|3.95|4.15|4.19|4.07|3.97|3.89|3.89|3.99|4.12|4.28|4.3|4.26|4.42|4.43|4.42|4.44|4.54|4.53|4.65||4.78|4.85|4.71|4.81|4.7|4.72|4.83|4.94|5.14|5.29|4.98|5.25|5.06|5.13|5.45|5.61|5.61|5.57|5.49|5.39|4.94|4.41|6.02|5.5|5.29|4.88|3.98|4.13||4.16|4.3|4.1|3.9|4.15|4.03|3.79|3.78|3.93|3.76|3.93|4.02|4|4.03|4.19|4.06|4.1|4.05|4.26|4.18|4.05|4.11|4.205|4.34||4.58|4.56|4.84|4.81|5.15|5|5.16|4.89|5.03||4.8|4.91|4.94|5.05||5.06|4.94|4.91|5.23|5.16|5.4|5.69|5.36|5.31|5.565|5.57|5.53|5.58|5.59|5.75|5.57|5.5|5.56|5.73|5.46|5.57||5.4|5.35|5.7|5.73|5.83|6.2|6.24|6.27|6.24|6.71|6.8|7.09|6.89|7.06|7.14|7|6.66|6.52|6.35|6.42|6.27|6.25|6.16|6.43|6.11|6.47|6.45|6.63|7.05|7.45|7.63|7.38|7.18|7.62|7.13|7.33|7.67|7.09|7.24|7.16|7.19|7.11|7.31|7.13|6.81|7.05|7.68|7.41|7.71|7.99|7.36|7.91|7.815|8.97|9.15|9.74|9.05||8.21|8|8.36|8.3|8.35|8.05|8.23|9.01|9.16|8.07|7.14|7.37|7.13|7.24|7.24|7.36|7.69|7.12|7.23|7.52|8.06|8.23|8.395|8.75|9.28|8.2
00577|1156548|/equities/diamond-eagle-acquisition-corp|R1000GROWTH||37.86|37.15|36.64|36.74|37.59|37.07||37.44|36.94|37.3|38.17|37.11|37.67|38|40.01|41.99|43||43.25|41.95|38.91|38.98|38.89|38.24|38.05|36.89|37.56|36.66|35.52|35.52|35.13|35.82|35.96|36.61||40.81|40.6|41.9|43.38|44.72|44.21|44.97|46.15|44.13|43.21|43.27|44.03|42.81|43.3|44.07|41.82|43.03|41.82|41.56|42.78|43.13|41.09|40.85|41.21|40.55|40.68|41.64|42.21|44.94|43.72|44.22|45.44|44.98|45.54|45.51|47.2|45.37|44.76|44.71|44.94||45.41|45.35|48.68|47.32|47.2|47.95|46.27|43.78|43.52|41.78|42.11|42.24|42.34|41.62|41.74|42.58|41.63|42.62|44.87|43.53|43.32|42.33|41.48|40.35|41.28|40.84|40.75|41.32||44.57|44.46|43.88|42.69|43.61|43.38|42.81|42.6|41.74|41.95|41.59|40.65|39.05|40.29|39.91|38.48|38.69|38.46|38.29|37.94|37.62|37.54|35.07|33.66||32.95|33.43|33.57|34.24|33.61|33.18|32.88|32.21|33.58||35.25|35.87|35.79|35.55||35.72|35.11|34.29|35.75|35.19|35.35|36.17|37.43|36.62|36.49|35.9|35.41|36.03|36.44|37.19|39|38.24|38.27|38.3|38.75|38.7||38.68|38.23|38.68|38.37|37.31|36.62|37.03|35.58|35.03|34.81|36.04|35.93|35.1|33.75|28.98|27.23|27.62|26.92|26.64|26.22|27.35|29.19|28.15|27.07|27.72|28.56|30.25|29.8|28.55|29.46|30.74|30.27|29.58|29.64|28.37|28.66|27.87|29.04|29.44|28.93|29.02|27.92|27.36|27.76|28.71|30.08|30.09|31.25|31.04|31.49|30.71|30.69|31.79|31.85|31.17|30.37|29.75||29.64|29.65|29.67|28.89|28.11|28.15|27.25|27.81|27.24|27.29|26.57|26.37|27.34|28.33|29.36|29.39|27.75|28.26|31.71|31.63|31.74|29.99|30.24|31.55|31.78|32.38
00578|1096127|/equities/elastic|R1000GROWTH||122.27|120.61|115.35|112.38|115.72|114.87||115.88|114.67|115.48|113.91|114.76|110.04|108.95|108.98|108.84|108.99||109.97|112.34|114.18|112.53|114.64|111.57|112.77|111.95|113.11|107.21|102.97|102.79|104.05|93.18|102.3|100.13||104.95|106.05|107.86|109.4|110.66|110.08|108.21|111.23|109.31|107.4|106.05|104.99|105.65|106.95|107.29|105.66|106.1|105.75|102.22|103.92|107.43|104.79|103.71|102.54|98.36|96.19|95.31|94.61|95.18|94.85|97.24|99.85|98.23|98.71|98.31|97.44|97.63|97.61|97.98|100.56||100.24|100.13|100.45|101.05|102.38|100.93|103.48|101.84|101.6|101.08|103.06|106.23|105.91|103.86|105.73|106.8|108.35|108.4|108.4|117.01|133.81|129.71|131.21|130.7|129.62|127.56|121.28|125.38||130.27|132.52|126.6|122.55|127.68|130.39|126.54|125.5|122.23|122.26|124.6|118.66|117.06|121.55|123.18|117.64|118.12|119.42|122.23|123.22|120.33|118.25|116.16|116.58||111.94|112.29|108.04|108.61|108.69|104.1|103.34|105.65|106.54||112.7|113.97|113.36|114.58||112.85|113.35|110.17|113.05|114.01|112.73|113.82|116.52|116.35|117.23|115.81|113.19|112.8|115.63|110.51|110.2|80.36|79.64|77.9|76.14|77.45||77.25|77.47|77.06|75.14|73.57|75.95|78.23|74.88|76.2|73.5|74.8|75.9|71.25|72.33|70.87|74.48|75.04|74.52|75.5|74.98|75.53|80.8|79|79.62|82.2|81.82|80.64|79.05|78.97|80.52|82|80.38|81.78|81.01|76.13|75.95|79.51|80.95|81.24|79.07|81.18|79.07|80.38|79.56|77.78|76.39|77.05|78.09|78.29|78.59|78.58|79.45|79.68|77.89|78.58|79.21|75.02||74.27|61.88|60.76|59.69|57.91|60.03|59.38|60.89|60.41|60.52|60.02|60.27|61.54|62.37|61.3|59.44|59.53|58.75|59.49|62.41|63.51|62.46|61.67|66.7|66.45|64.46
00579|32326|/equities/williams-sonoma-inc|R1000GROWTH/R1000VALUE||158.6|153.58|146.24|142.22|142.59|139.96||140.47|139.76|138.44|141.19|143.65|148.34|147.24|153.78|151.68|151.97||159.93|152.57|150.81|160.66|155.5|149.68|148.47|146.26|148.25|149.03|141.38|148.84|146.61|144.16|141.28|142.16||143.91|142.28|139.97|157.19|158.29|154.75|156.53|160.12|158.57|157.81|157.97|159.22|152.46|150.81|154.15|152.35|146.12|141.81|143.39|143.2|141.08|140.84|142.75|142.53|140.11|139.6|139.76|141.09|141.28|144.26|144.43|147.24|146.62|154.5|154.12|154.71|153.19|154.49|155.15|157.47||158.76|157.01|154.21|155.62|156.31|156.56|147.53|146.68|142.63|141.88|142.82|141.94|120.53|118.17|117.45|123.75|119.86|120.17|118.83|118.32|117.77|116.37|116.72|114.86|113.31|112.75|109.98|111.91||113.05|111.46|111.2|111.02|113.39|110|107.93|102.76|102.34|99.84|100.17|98.49|96.69|100.29|100.75|104.28|105.07|103.86|105.3|104.8|103.21|103.44|101.96|101.5||101.98|101.17|99.04|99.36|99.7|98.06|97.59|97.28|101.66||100.89|101.66|101.7|101.39||101.78|102.38|100.74|101.61|99.88|102.38|103.23|98.78|94.81|97.61|97.41|97.66|96.94|97.62|99.15|97.92|93.77|93.57|92.01|91.76|91.77||90.73|89.97|90.97|89.42|85.72|80.69|79.07|74.38|74.18|73.76|74.91|74.97|76.08|77.16|76.26|74.77|75.12|74.11|72.91|72.11|76.39|78.16|78.23|78.56|79|80.17|81.73|81.14|80.76|81.28|81.22|79.62|80.06|77.72|75.55|75.83|75.34|77.11|77.7|77.2|78.59|76.83|78.14|70|70.62|71.39|71.64|72.2|72|72.56|71.23|69.53|71.61|71.83|72|70.39|71.98||72.25|70.6|71.19|71.2|70.93|70.23|69.77|71.01|62.58|64.42|67.21|65.81|66.35|66.25|66.6|67.06|67.81|68.6|69.78|69.78|69.67|70.95|69.09|69.23|69.32|70.33
00580|101892|/equities/zendesk-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00581|20199|/equities/booz-allen-hamilton-holding-corp|R1000GROWTH||158.16|156.98|155.65|154.39|153.7|152.79||154.51|152.78|151|153.9|156.25|156.23|157.39|157.22|154.85|154.45||153.86|152.9|150.42|150.41|151.92|150.7|151.84|151.74|152.28|153.42|151.88|150.51|152.21|151.73|154.44|154.66||158.51|152.36|153.46|154.15|153.98|152.29|152.55|150.95|149.06|151.82|156.06|154.34|151.07|151.4|152.88|147.25|146.7|147.33|147.67|147.58|145.13|145.27|144.39|145.96|143.01|142.14|139.51|140.26|142.16|142.26|144.09|144.2|142.71|143.5|147.32|146.83|146.35|147.74|146.85|149.06||148.44|148.22|147.18|146.13|147.61|148.25|146.83|146.17|144.49|144.79|145.17|146.1|145.64|144.58|147.14|148.39|148.9|149.19|149.05|148.18|147.71|147.31|146.53|147.73|148.91|147.54|144.89|145.1||145.59|145.37|145.13|144.4|145.89|146.69|144.62|143.66|144.05|141.87|142.45|142.17|140.77|144.68|144.4|146.38|128.88|129.15|128.88|129.98|127.49|127.67|126.54|126.67||128.63|126.52|127.22|127.26|126.97|123.77|125.38|126.11|127.48||127.91|127.15|127.29|127.41||127|125.77|124.8|125.77|125.28|125.02|125.22|128.98|127.83|126.69|125.29|125.34|126.9|128.05|131.22|128.16|125.13|124.47|125.94|127.88|128.15||127.42|126.38|127.54|126.82|127.83|126.76|129.32|127.34|126|124.6|124.79|123.15|123.64|123.01|122.74|123.76|119.93|117.86|117.36|121.35|119.41|119.73|121.27|121.85|123.31|125.3|128.68|128.7|127.9|127.01|126.65|124.49|122.76|119.48|116.71|115.83|114.75|113.57|109.27|108.74|109.72|108.33|108.09|107.37|107.64|111.58|111.49|111.67|111.43|113.09|113.23|113.25|112.75|111.95|112.71|114.4|114.74||114.78|113.31|114.56|114.42|115.05|114.54|114.76|113.7|112.94|113.05|113.77|114.9|119.75|121.81|122.12|120.67|120.69|121.57|121.97|123.33|122.69|124.54|123.71|123.33|121.08|120.94
00582|31033|/equities/five-below-inc|R1000GROWTH||103.22|104.23|100.94|102.43|104.09|106.17||108.47|106.15|107.85|108.97|110.62|109.67|110.5|116.29|115.34|112.55||113.93|114.31|112.88|113.75|116.57|120.32|115.48|118.49|118.72|132.79|137.87|140.75|138.13|134.71|131.7|132.74||132.99|129.6|131.73|132|133.81|137.54|141.03|140.67|141.99|140.03|139.2|143.48|142.1|146.74|146.02|144.81|143.47|141.93|146.34|147.22|150.08|150.85|148.54|147.79|148.61|150.29|152|152.1|149.3|152.81|157.48|163|160.23|159.58|160.33|162.77|163.99|164.74|171.13|178.88||181.38|183.86|178.05|173.88|170.99|176.79|208.97|206.66|205.9|201.57|201.55|206.5|209.34|203.58|204.82|206.96|208.18|204.92|203.33|200.81|200.68|199.34|200.78|196|193.47|192.66|189.66|191.85||190.01|189.56|185.83|184.13|189.36|188.95|186.1|182.71|181.4|178.69|181.11|182.54|179.46|182.74|186.91|190.16|191.8|186.33|188.21|187.15|186.72|188.88|189.26|190.01||190.59|190.05|191.73|191.01|192.88|200.84|204.96|204.69|215.51||213.16|213.84|212.7|210.36||202.7|199.1|195.03|197.97|190.6|194.36|200.98|201.54|196.39|197.45|194.83|195.93|201.54|201.87|201.44|199.8|188.46|188.06|191.51|191|190.99||191|186.61|184.99|181.35|180|184.07|182.32|172.05|176.7|175.88|176.88|178.15|176.99|177.32|176.42|174.19|173.98|172.4|169.76|173.61|177.02|177.24|175.88|175.95|176.98|175.88|176.32|171.24|164.33|163.09|165.26|165.48|165.08|162.41|163.68|160.08|155.83|157.62|160.9|157.34|151.08|146|148.07|147.875|149.46|154.76|157.06|157.43|159|160.8|162.7|159.11|160.1|161.5|160.7|162.47|166.03||169.3|171.96|182.95|182.68|179.18|177.7|175.1|187.08|187.36|193.11|194.25|189.15|194.43|196.07|196.31|192.8|195.11|194.9|192.52|195.68|198.06|198.8|200.29|207.07|208.34|207.45
00583|958827|/equities/novocure-ltd|R1000GROWTH||17.98|17.72|16.85|16.81|16|16.78||16.87|16.8|17.35|17.13|17.63|18.16|18.04|18.72|19.07|19.175||19.44|19.4|21.34|21.52|21.25|21.41|21.46|21.5|22.15|23.13|22.82|23.89|22.01|22.27|22.01|22.32||23.15|22.31|23.7|22.75|24.05|21.99|22.17|21.05|20.32|17.98|16.47|16.13|16.03|15.53|15.55|14.78|14.19|12.74|12.24|12.8|12.635|12.23|12.34|12.055|11.83|12.09|12.05|12.05|12.46|12.72|13.57|14.12|14.62|14.88|14.18|13.74|14.29|14.42|14.39|15.49||15.63|14.64|13.07|13.2|13.21|13.95|13.63|13.54|13.82|13.98|14.61|14.82|15.29|15.99|16.54|17.29|16.65|16.3|16.43|16.25|15.31|16.02|16.3|14.9|15.22|15.24|15.62|15.82||16.14|15.93|15.62|14.92|16.1|15.31|14.85|14.96|14.87|13.73|14.1|14.66|13.92|14.02|15.49|14.21|13.69|14.005|14.16|14.555|13.98|14.5|12.42|12.59||13.39|13.54|14.015|14.73|14.855|13.31|13.5|13.37|14.4||14.93|15.78|15.18|13.53||13.3|13.35|12.92|13.63|13.4|13.56|13.57|13.22|12.33|12.31|12.5|12.88|12.87|12.77|12.99|12.5|12.27|12.35|12.2|11.91|12.47||11.92|12.23|12.19|12.37|11.83|12.68|12.8|11.38|11.13|11.48|12.06|12.87|12.88|13.78|13.54|13.1|13.3|13.06|12.64|13.02|14.08|14.15|14.07|14.56|14.82|15.25|15.63|15.24|14.21|13.66|14.46|15.41|14.56|14|14.4|14.78|15.3|15.59|16.15|16.63|17|17.25|17.34|17.35|17.59|17.78|18.18|18.82|19.3|19.62|19.94|19.95|20.49|20.03|20|20.69|21.42||22.29|22.06|21.93|20.25|18.605|29.77|30|29.94|29.76|31.15|31.05|31.5|31.25|31.3|30.96|31.24|30.7|29.61|27.64|26.92|28.55|29.1|30.09|32.65|32.64|33.32
00584|21255|/equities/nvr-inc|R1000GROWTH/R1000VALUE||8062.2998|8069.8901|7623.7598|7484.0801|7454.0601|7421.5098||7456.9902|7460.7002|7482.1602|7588.5601|7656.9199|7656.1299|7571.6699|7740.7798|7626.4199|7514.8799||7539.7598|7687.98|7602.3301|7657.8501|7655.0601|7494.77|7544.2002|7497.6699|7590.4199|7644|7543.1802|7627.3198|7680.73|7455.3101|7335.2598|7356.1299||7416.3198|7392.1401|7457.73|7620.2202|7677.7598|7669|7691.3999|7832.7002|7551.4702|7552.7002|7655.3901|7671.8999|7575|7761.7998|7629.1001|7598.6001|7479.0098|7457|7438.8501|7540|7647.04|7725|7798.2798|7835.1099|7806.79|7685|7702.2598|7669.9399|7657|7761.4399|7817.98|7757.1802|7658.1299|7972.8501|7871.1499|7907.8901|7790|7914.2998|7852.8999|8026.27||8099.96|7980.7402|7865|7907.0498|7971.71|8001.96|7958.4502|7791.54|7630.8398|7565.8701|7559.5298|7746.2998|7723|7625|7654.9902|7682.2998|7709.27|7595.1001|7651.8301|7687.1001|7625.5698|7584.9902|7543.1099|7569.5601|7584.75|7533.29|7397.52|7420.02||7390.6499|7534.7202|7501.73|7349.02|7617.2402|7447.9902|7486.6899|7420.71|7332.8198|7166.8999|7319.98|7211.3101|7075.29|7120.6699|7106.3301|7035.8101|7019.1099|6857.4302|6938.3999|7416.0098|7207.9902|7184.96|7104.6001|7160.73||7208.8999|7242.2402|7147.3101|7034.7598|7066.9302|6937.75|6912.71|6948.9399|6969||7000.4502|6981.71|7024.8198|7008.2002||6980.1699|6939.98|6847.1401|6936.6499|6840|6880.73|6934.3999|6684.8599|6538.2402|6529.1001|6535.8901|6444.7998|6364.6602|6359.0801|6388.0498|6320.3501|6155.3901|6107.1099|6128.6602|6146.8999|6195.0601||6222.8901|6244.2202|6307.1201|6298|6290.5898|6292.1699|6290.7202|6030.4399|6035.29|5836.52|5901.8198|6002.4399|5920.3701|5890.6299|5698.9102|5560.5498|5412.6201|5401.7598|5382.2202|5426.8198|5377.29|5385.52|5505.6899|5488.1001|5563.5498|5746.5898|5840|5916.2202|5932.1001|5896.2202|6178.6602|6112.8301|6164.9702|6049.21|5951.6802|5939.54|5856.6299|5960.9502|5963.2998|6061.9199|5941|5890.5601|5965.0898|5962.5898|5888.4702|6132.1299|6182.8701|6126.9102|6076.5898|6201.25|6098.8599|6168.9702|6353.5|6307.1899|6405.8101|6318.1499|6181.6699||6509.3501|6377.3301|6368.96|6294.1602|6139.8501|6081.1401|6070.0098|6133.9502|6100.4399|6009.2202|6078.96|6022|6147.9399|6190.9902|6158.7002|6156.73|6119.3301|6261.6099|6348.7598|6387.7402|6320.9702|6248.02|6303.8398|6324|6306.4399|6343.3301
00585|1167751|/equities/upstart-holdings-inc|R1000GROWTH||27.11|26.92|24.82|24.24|23.22|23.2||23.07|22.97|22.9|23.59|23.61|23|22.56|23.22|21.64|21.88||22.22|22.39|22.39|23.07|24.98|24.32|23.82|24.59|26.87|26.43|24.51|24.12|24.72|24.28|23.32|23.51||23.35|23.16|24.33|24.7|25.56|25.41|25.61|28.11|28.59|27.43|25.4|26.17|23.11|24.47|25.75|24.15|23.51|22.87|22.13|23.04|23.46|22.83|23.12|22.94|22.08|21.87|22.31|22.44|22.54|21.94|23.82|24.75|24.43|26.27|25.29|24.66|25.1|26.29|25.74|26.43||26.89|28.17|26.58|26.11|26|26.34|26.56|24.18|24.14|23.63|23.25|25.15|25.3|26.27|27.34|26.36|25.99|24.41|25.43|26.32|25.75|25.52|26.22|25.37|24.24|24.47|24.51|25.54||26.19|27.11|26.46|32.92|35.47|33.9|34.31|32.42|33.3|31.99|32.7|32.3|31.76|33.57|35.62|32.62|33.23|33.67|35.08|36.04|32.69|31.14|31.06|30.45||31.95|33.23|35.57|34.86|35.54|33.24|33.95|34.81|38.8||40.86|44.16|46.92|44.98||44.16|45.15|43.63|47.31|45.82|44.52|45.24|42.71|35.5|35.65|36.92|33.87|34.16|33.04|34.29|32.37|26.76|26.54|26.17|24.34|23.73||23.48|23.78|25.99|25.58|24.27|26|25.43|21.84|20.87|21.12|21.38|29.41|29.3|30.32|27.43|24.59|24.03|23.32|23.03|23.14|23.01|24.58|24.37|24.69|26.68|26.8|29.17|28.97|27.13|27.74|29.01|29.41|28.445|27.55|26.83|26.86|26.16|27.56|28.54|27.59|26.93|26.74|26.87|26.55|27.09|27.84|28.53|28.93|29.64|30.05|30.26|31.34|30.16|30.57|31.78|32.61|33.5||32.95|32.17|33.33|32|29.48|29.89|30.37|32.57|32.57|33.34|32.09|31.78|32.38|33.11|34.82|33.5|32.05|34.03|51.75|51.97|60.725|68.21|67.99|72.09|68.69|65.18
00586|41270|/equities/rstrtn-hrdwr-hld|R1000GROWTH||274.62|266.92|245.3|237.89|242|238.02||240.72|249.5|238.67|244.44|239.3|219.19|214.92|223.28|215.97|217.83||220.51|231.48|229.73|277.05|285.54|278.61|273.92|268.51|279.25|282.58|269.43|275.01|271.93|263.67|252.59|250.64||254.71|248.5|254.31|274.05|279.93|278.41|286.52|296.66|290.57|292.25|291.22|294.14|278.76|278.5|280.78|275.05|262.01|245|247.05|255.76|248.91|243.37|251.85|248.56|245.2|240.41|245.29|243.73|243.27|251.52|255.18|267.09|260.48|288.7|276.26|278.3|282.72|298.36|310.58|334.75||348.26|296.99|286.28|287.28|297.21|311.37|290.06|278.8|279.47|290.73|291.82|302.89|287.23|281.82|276.96|274.37|270.85|268.24|271.11|277.63|274.4|264.36|265.72|254.04|258.56|259.97|256.04|262.27||265.52|275.45|274.94|264.85|278.79|261.14|256.86|254.79|254.86|251.83|256.03|258.17|253.48|263.1|273.28|272.64|270.52|264.34|268.77|266.34|259.35|255.02|254.55|258.02||268.29|275.66|273.12|271.9|272.65|263.71|266.34|269.74|285.85||291.48|300.98|299.35|301.98||302.11|307.78|305.32|312.2|305.29|308.62|317.13|283.82|253.07|250.55|242.01|281.4|279.88|279.86|290.26|284.67|269.97|270.63|266.44|267.39|268.82||270|268.6|268.43|259.48|254.53|259.09|246.87|228.96|233.52|228.5|235.58|236.15|232.99|240.13|225.02|213.37|217.96|215.68|213.13|215.48|226.23|231.72|233.06|232.45|231.18|239.89|251.02|244.71|238.53|238.97|249.85|247.77|245.63|248.28|240.18|248.45|253.56|262.01|264.36|259.13|256.7|257.37|265.2|263.91|271.15|286.69|289.87|292.57|303.59|307.25|310.59|306.98|316.79|310.95|368.55|373.32|385.77||381.05|365.19|355.91|355.04|346.86|338.73|351|357.02|333.66|344.18|353.5|356.65|365.12|373.63|382.95|371.55|385.08|390.56|399.57|401.84|392.85|399.95|388.09|390.32|388.17|387.29
00587|16565|/equities/masimo-corp|R1000GROWTH/R1000VALUE||111.96|111.31|107|106.93|112.65|114.76||114.17|113.42|116.4|125.94|131.5|131.86|132.43|128.73|131.17|130.39||135.8|135.34|135.69|133.85|132.59|124.17|127.16|125.46|124.8|124.62|130.02|128.25|124.5|126.17|126.93|127.18||127|124.75|126.6|124.52|126.65|124.1|120.61|116.15|115.24|116.16|121.76|124.16|120.02|136|138|137|136.25|134.01|134.41|136.2|136.14|135.24|135.92|136.95|134.32|134.77|135.92|136.62|138.18|138.11|137.92|142.75|142.82|144.91|143.13|142.5|140.3|140.64|140.44|144.83||146.85|144.48|140.65|139.43|134.93|133.07|132.95|135.38|133.44|132.68|132.2|134.12|129.07|129.29|134.42|134.17|129.67|129.55|126.87|126.49|128.54|128.7|130.1|130.69|132.21|131.01|132.09|131.49||134.69|134.14|132.645|135.14|136.38|135.07|136.67|135.14|134.77|133.14|134.48|133.32|128.94|128.95|130.25|127.28|124.33|122.39|125|125.57|125|122.41|122.57|120.1||118.32|120.36|120.96|113.52|114.52|111.62|110.06|109.17|114.61||117.21|118.25|115.11|120.62||118.03|117.85|113.74|115.87|115.22|111.69|112.3|111.66|107.24|102.55|104.36|106.48|103.62|101.41|101.37|96.71|93.76|93.7|92.89|95.28|94.07||92.64|94.39|94.69|93.79|93.06|91.15|89.12|88.25|86.96|84.85|83.59|80.6|81.57|82.28|79.37|78.57|81.13|80.09|82.58|80.85|82.34|80.54|78.99|83.18|80|79.24|78.46|76.73|77.35|78.52|81.75|85.83|83.91|84.05|85.61|82.75|84.63|87.71|87.68|88.39|84.17|88.55|91.37|95.41|97.03|99.87|101.76|99.81|101.12|102.35|101.31|98.47|105.1|105.37|108.44|110.36|112.88||113.59|114.28|114.45|114.62|111.77|110.75|109.08|110.54|110.51|110.2|109.68|111.22|109|110.79|112.84|113.62|114.15|117.96|120|122.98|119.96|119.16|119.52|121.44|122.3|123.24
00588|6509|/equities/taser-intl|R1000GROWTH||292.66|291.16|293.29|298.51|302.48|298.38||296.56|293.18|289.21|294.24|298.35|292.88|292.63|292.7|291.15|293.14||293.52|297.17|292.33|293.48|295.84|287.01|285.4|280.5|279.15|282.13|276.22|278.53|281.67|281.73|284.19|288.2||285.63|279.99|284.87|287.95|292.03|288.79|290.44|293.95|296.46|300.23|303.43|309.09|311.86|312.73|327.64|318.55|316.75|311.57|313.66|313.3|308.23|306.24|302.41|301.56|293.8|293.605|297.59|299.82|300.31|303.31|310.81|324.09|318.26|311.27|311.21|309.9|306.83|309.1|309.36|311.37||312.88|315.64|319.14|315.47|316.32|316.09|314.28|312.13|308.45|307.65|306.43|306.78|311.37|310.93|312.79|315.13|314.97|315.1|319.88|314.25|307.37|309.22|271.82|271.59|270.63|271.54|263.73|267.7||269.8|272.79|270.84|264.45|266.71|270.98|269|265.47|259.46|257.47|256.99|252.7|249.06|254.25|254.73|251.36|252.7|251.24|255.01|259.66|256.79|254.1|250.51|249.47||250.69|249.54|249.02|249.1|251.61|244.21|244.93|247.43|251.63||258.33|258.59|259.08|258.11||259.03|256.84|252.77|255.92|255.69|255.98|253.12|248.06|241.97|238.78|236.38|235.33|232.34|231.72|236.28|231.51|229.87|225.86|227.07|228.16|228.42||226.87|228.42|226.22|223.48|222.76|221.08|221.58|218.66|217.94|215.7|229.58|216.37|216.86|217.25|210.27|207.15|204.49|201.73|200.755|204.57|207.87|213.33|210.08|210.86|212.31|219.53|222.54|220.05|215.43|215.41|220|215.29|208.81|199.7|196.11|194.61|192.06|196.15|198.99|196.08|194.65|189.61|193.24|195.42|196.13|203.35|203.8|208.18|206.21|212.51|209.86|211.93|213.19|214.71|216.06|213.5|212.25||215.39|212.91|211.1|205.14|200.71|198.43|196.01|200.3|198.96|196.94|200.1|195.39|200.78|203.05|206.62|211.23|204.12|200.44|175.73|179.67|180.86|177.1|178.02|183.33|185.93|182.64
00589|17606|/equities/zillow|R1000GROWTH||50.28|49.4|47.35|47.94|46.86|46.23||45.8|44.83|45.64|46.39|46.8|46.5|45.99|47.02|48.91|48.83||49.02|46.81|48|48.5|48.51|42.81|43.5|42.63|42.68|42.79|41.92|41.71|40.95|39.21|39.27|39.76||39.67|39.88|41.52|42.33|43.17|44.1|44.75|45.13|44.7|42.84|42.36|43.08|41.65|43.12|41.7|40.69|39.84|41.89|42.57|43.65|43.67|42.95|43.43|43.63|42.24|41.82|41.81|42.54|43.33|43.15|44.42|45.26|45.13|47.99|47.7|47.22|46.82|46.74|46.86|48.22||48.78|50.38|48.9|49.31|50.83|51.25|48.93|48.15|47.67|47.71|55.15|55.98|56.55|56.93|57.88|55.94|56.21|54.49|57.34|57.1|56.15|55.24|54.84|53.67|53.53|53.22|53.78|53.52||54.8|57.92|58.06|53.88|55.48|54.95|56.28|57.25|57.06|56.09|57.65|58.36|56.84|57.45|58.41|56.55|55.09|54.34|54.85|55.53|54.39|52.54|51.92|52.46||53.5|54.19|54.6|55.44|55.67|53.71|54.16|55.23|57.25||57.86|58.85|59.47|58.68||58.79|58.75|56.86|57.85|56.27|55.8|55.57|52|47.26|45.55|46.41|46.73|45.09|44.29|44.09|43.36|40.94|42.29|41.92|41.1|40.01||39.76|38.34|38.69|39.09|40.71|40.54|40.08|35.71|36.7|36.16|37.78|38.01|37.11|37.69|35.5|36.46|36.25|38.97|38.6|38.05|38.19|39.37|38.48|38.96|39.39|40.97|42.46|42.53|42.8|43.53|45.04|45.31|43.715|43.985|43.77|43.84|42.61|45.64|46.16|46.57|46.08|45.35|45.46|45.22|46.03|47.78|47.37|47.15|47.43|48.81|49.86|51.82|51.09|50.91|51.62|52.05|52.38||52.52|52.16|52.5|50.98|50.49|49.97|50.16|50.08|49.9|49.13|50.87|50.68|51.57|54.77|56.29|56.33|55.9|56.17|56.78|55.99|56.33|55|54.23|55.32|54.16|53.51
00590|100183|/equities/five9-inc|R1000GROWTH||43.74|41.72|40|41.81|42.52|42.88||42.82|43.13|43.55|44.1|43.19|40.74|39.54|40.87|41.52|40.285||40.09|41.12|41.74|42.01|43.77|43.89|42.92|42.99|43.61|42.14|44.76|46.68|46.76|46.49|47.78|48.8||50.04|50.51|52.24|52.45|53.65|53.07|53.87|53.59|53.26|53.45|53.06|53.56|54.32|56.45|55.69|57.88|56.73|58.21|57.59|59.24|58.98|59.92|60.28|60.14|58.25|57.09|57.42|56.88|56.74|56.81|59.54|60.79|61.93|61.8|59.69|59.82|60|60.5|60.82|61.35||62.11|62.3|62.98|62.24|60.83|61.9|61.83|61.39|61.26|59.9|59.29|60.01|60.89|60.62|58.42|58.5|56.88|58.2|60.47|62.32|61|60.66|61.09|63.38|64|61.52|71.05|71.2||72.67|75.49|76.28|73.85|77.99|78.96|75.61|74.74|73.84|73.48|73.33|75.36|75.86|78.83|79.72|77.22|77.76|77.67|79.34|79.79|77.21|75.37|75.07|75.84||77.63|77.9|77.08|76.14|76.13|72.28|74|73.34|75.99||78.69|79.78|80.64|81.52||79.88|79.31|77.13|78.92|80.19|81.88|82.81|81.56|79.18|78.81|80.39|79.07|81.59|80.01|85.47|79.59|76.22|75.8|73.46|73.99|74.3||74.74|74.21|74.7|72.91|72.66|69.05|67.73|63.3|63.31|61.13|63.76|64.91|64.24|63.3|56.47|55.69|57.87|57.09|56.6|57.12|58.25|59.57|58.72|60.09|61.99|62.57|64.31|62.83|60.21|61.77|63.38|64.85|64.45|63.99|61.58|62.33|61.7|63.88|64.3|64.02|63.5|63.31|65.06|66.29|64.69|66.42|66.62|64.08|65.23|64.96|66.38|68.48|69.4|68.36|70.06|72.45|70.57||72.67|72.37|70.32|72.48|70.82|72.23|71.11|71.26|71.01|70.68|70.64|71.1|71.78|71.39|69.57|70.49|69.58|67.55|69.855|81.66|80.465|81.88|82.23|87.68|87.75|83.98
00591|39221|/equities/aspen-technology-inc|R1000GROWTH||194.84|190.75|186.9|188.95|198.89|198.16||199.53|195.04|197.87|198.63|197.89|190.37|197.45|200.03|198.56|194.13||193.9|196.2|197.66|199.59|204.56|200.74|201.99|202.56|206.49|210.54|205.52|209.15|210.65|209.79|212.76|218.06||220.96|219.03|220.71|221.28|221.14|221.94|213.88|221.3|209.06|207.3|209.08|205.94|197.79|188.77|197.54|202.1|201.37|195.18|196.87|200.1|198.43|198|197.11|198.19|197.08|198.47|196.59|197.48|200.45|200.85|211.49|213.06|209.97|213.36|212.53|215.61|214.07|217.59|211.1|215.19||213.28|207.91|201.84|201.79|200.75|200.83|199.97|199.8|196.57|194.92|200.9|200.86|199.82|204.3|206.04|210.41|195.74|192.36|195.02|199.87|193.89|190.98|187.56|186.62|183.76|179.8|177.23|175.36||182.75|180.75|180.37|182.71|187.84|186.95|189.81|192.41|193.32|191.65|194.75|195.57|191.99|201.74|203.23|201.44|202.05|204.79|204.72|206.26|202.97|198.61|198.11|198.4||200.52|198.28|201.77|203.2|208.9|208.23|208.38|207.85|216.89||220.15|220.62|221.26|221.82||218.37|216.23|211.7|214.9|215.14|207.65|206.66|202.35|198.78|200.36|198.99|195.46|194.21|195.03|202.29|198.14|188.26|186.58|183.36|183.95|185.92||184.56|183.86|186.55|183.66|182.04|180.47|176.7|166.29|166.74|163.41|167.66|176.06|171.79|175.05|171.95|175.39|177.75|178.84|178.49|180|176.87|179.4|178.68|180.92|189.6|192.89|197.71|198.44|199.06|200.51|204.83|202.49|201.95|202.74|200.77|201.23|199.83|203.2|204.26|205.08|201.14|198.68|201.63|198.64|198.92|205.46|202.02|198.85|197.23|199.79|198.37|196.87|195.95|195.08|193.3|188.65|190.96||194.16|194|195.54|194|195.13|193.12|192.02|194.5|193.8|193.32|191.83|190.55|194.5|192.44|191.6|189.76|189.41|188|185.07|188.8|188.41|196.71|198.22|180.71|178.5|176.16
00592|29694|/equities/toro-co.|R1000GROWTH/R1000VALUE||92.21|91.17|88.25|87.81|89.82|88.17||90.02|90.88|91.33|93.51|92.19|91.44|90.71|94.98|95.52|95.75||97.61|96.56|96.61|95.3|94.83|95.43|96.51|95.98|91.11|79.64|79.31|80.29|80.19|78.46|78.8|79.39||83.23|83.11|86.26|86.23|90|88.24|88.76|92.03|90.48|88.06|87.41|88.72|87|89.08|88.91|88.31|87.74|87.23|87.59|87.89|87.5|86.72|87.2|86.66|86.28|85.11|84.51|84.28|85.79|85.59|85.77|87.05|85.86|88.16|87.01|86.81|87.22|87.02|86.83|88.77||91.63|90.1|89.19|90.85|90.44|91.02|89.34|89.86|88.93|89.71|88.4|89.62|88.2|88.69|89.23|88.54|93.73|92.78|94.45|92.05|92.31|93.51|91.96|92.7|93.21|93.08|93.09|93.75||93.76|96.89|95.26|95.53|97.27|96.92|96.91|94.2|92.06|92.85|93.94|93.71|92.48|93.95|93.93|93.96|93.77|93.54|93.72|94.53|92.81|92.28|90.57|90.05||89.55|89.43|90.88|91.23|91.48|91.36|91.35|90.69|94.26||95.99|96.85|98.07|99.6||98.78|99.56|97.21|89.23|87.44|87.4|88.24|85.55|83.4|84.01|84.23|83.99|84.4|82.01|86.34|85.72|83|82.51|82.28|83.74|84.44||83.42|83.98|85.06|85.33|86.05|86.95|86.52|83.36|83.82|82.19|84.01|83.05|83.9|86.08|83.7|81.03|80.84|81.57|81.28|81.81|80.35|81.31|81.41|82.22|83.62|84.46|87.48|87.17|85.9|84.65|86.09|85.29|84.99|84.37|82.92|82.88|81.63|82.85|83.1|83.19|82.24|81.12|81.32|80.28|80|79.85|80.4|81.63|82.37|83.05|82.41|82.33|81.85|82.34|87.07|99.73|99.89||103.65|102.32|102.57|101.28|99.92|99.42|98.34|98.93|97.7|97.94|98.28|98.54|100.88|100.66|102.9|102.46|102.22|101.78|102.07|102.9|101.13|101.4|103.83|103.42|101.65|101.82
00593|958113|/equities/ares-management-lp|R1000GROWTH/R1000VALUE||142.55|141.1|138.74|134.78|135.77|138.26||138.35|135.45|136.2|133.28|135.95|135.45|135.35|133.85|131.79|134.71||135|134.03|132.63|133.76|137.49|135.78|136.84|132.93|134|139.56|135.19|138.2|140.17|142.98|142.17|144.34||146.01|144.75|144.75|143.62|144.56|145.6|146.66|149.82|144.93|140.14|142.27|142.44|138.67|137.29|136.2|131.91|134.64|131.7|133.09|134.9|133.62|133.73|135.95|136.5|132.01|129.53|130.7|131.7|130.89|129.3|131.35|134.07|134.04|133.8|135.16|134.16|132.2|131.98|130.8|132.39||132.98|133.28|133.96|133.79|133.87|136.58|133.5|132.17|130.17|132.11|132.78|134.72|134.04|132.59|134.1|135.55|135.72|135.52|135.88|133.12|132.63|131.25|130.56|131.3|131.9|133.95|131.62|132.61||134.97|135.18|136.71|134.91|137.06|136.71|135.55|128.85|126.99|124.5|126.14|122.62|121.48|122.25|122.61|121.15|120.67|117.47|117.53|118.7|116.43|114.19|115.69|116.93||118.09|118.32|118.67|115.78|118.95|117.05|116.48|115.56|115.46||118.92|119.88|119.03|118.31||115.8|115.18|114.21|117.2|117.48|116.65|114.1|113.95|112.12|110.72|110.64|108.3|107.92|109.62|109.4|111.81|112.25|111.15|109.69|108.93|109.22||108.82|107.88|108.39|107.08|101.98|103.79|109.82|108.58|107.75|105.69|105.8|104.83|104.04|107.07|103.53|101.71|98.59|101.42|100.84|101.59|101.27|104.4|100.99|102.2|105.13|107.66|109.52|110.04|108.53|109.43|111.14|110.28|109.26|108.42|105.94|102.37|100.02|102.44|102.87|104.89|103.71|102.88|105.7|104.56|104.74|106.26|104.64|105.35|105.1|104.97|105.37|105.62|105.6|105.96|103.21|101.72|103.33||103.18|103.44|102.91|101.94|100.79|99.97|99.68|99.62|98.5|98.21|99.19|97.55|97.48|97.5|101.53|99.47|101.5|100.17|100.2|102.19|100.24|99.8|100.45|102.27|99.22|99.04
00594|942326|/equities/wayfair-inc|R1000GROWTH/R1000VALUE||56.89|55.25|53.41|52.82|52.99|51.45||51.49|51.54|50.55|52.73|52.25|50.23|49.8|50.98|52.25|52.3||52.21|53.29|52.62|54.57|59.45|58.06|57.05|56.45|59.44|58.77|56.37|57.92|59.49|59.09|58.1|59.58||61.18|61.43|62.58|64.24|67.11|67.1|68.67|71.06|71.22|71.42|70.69|72.94|68.21|69.61|68.51|63.59|58.64|50.53|50.15|51.17|52.01|50.95|52.92|57.75|54.73|53.68|54.74|54.75|55.35|56.42|60.34|62.75|61.73|66.32|65.37|63.21|62.72|62.41|63.69|65.85||67.88|67.59|64.76|63.35|63.33|65.69|64.74|59.84|60.23|60.95|62.58|64.42|62|58.81|61.54|59.86|59.84|60.32|61.31|60.12|59.6|57.69|57.34|52.49|52.56|54.04|48.78|50.48||52.01|52.22|51.91|50.41|54.23|52.42|51.59|49.73|50.66|49.03|51.55|51.24|50.25|51.78|54.95|56.17|54.89|54.77|57.82|58.78|56.13|50.9|51.37|51.74||50.92|55.17|56.43|55.75|56.39|55.36|56.25|55.04|58.79||61.7|64.12|64.41|64.82||67.11|68.17|64.7|66.72|62.94|64.14|64.16|56.92|52.06|54.9|55.1|53.07|53.07|55.63|58.31|58.53|55.8|58.5|56.99|52.76|49.11||48.87|48.19|49.47|47.16|46.11|47.59|45.58|41.3|43.22|42.84|46.52|46.32|46.17|49.62|46.69|44.38|42.61|41.88|40.6|39.29|40.33|43.36|42.39|43.87|43.76|45.16|47.17|47.78|47.31|50.27|54.47|55.44|53.47|57.09|55.05|58.13|56.91|62.5|60.57|59.7|58.8|56.86|59.33|59.34|60.53|63.62|63.62|63.57|71|71.19|71.51|71.82|74|71.15|70.97|72.39|74.8||72.16|69.11|68.93|66.25|63.79|65.19|65.96|67.41|65.31|70|70.44|70.17|74.02|76.81|78.36|75|72.85|74.67|81.76|83.26|83.09|84.67|72.89|75.9|77.87|73.09
00595|20529|/equities/fair-isaac-and-comp-inc|R1000GROWTH||1588.52|1567.52|1534.09|1568.0601|1530.0601|1551.55||1530.0601|1529.38|1496.51|1488.66|1477.51|1470|1457.29|1441.5|1436.11|1412.76||1421.8|1409.96|1390.59|1379.01|1378.36|1315.33|1310.15|1310.3199|1329.88|1351.0699|1302.74|1293.8199|1289.9301|1302.66|1356.3|1385.88||1384.64|1353.1801|1366.64|1374.8|1446.28|1411.35|1404.4301|1368.16|1353.9301|1332.53|1328.61|1286.78|1251.4399|1240.62|1242.63|1193.01|1165.35|1140.73|1133.33|1143.0601|1110.85|1193.66|1193.03|1188.1899|1150.66|1130.0601|1162.25|1153.28|1152.7|1150.52|1175.61|1191.6801|1181.23|1219.08|1238.88|1231.65|1219.85|1248.55|1247.29|1254.37||1249.61|1258.51|1282.47|1266.61|1276.74|1280.02|1245.4|1235.63|1222.74|1211.8101|1202|1245.8199|1328.59|1282.6801|1300.45|1334.99|1288.11|1263.65|1301.25|1295.2|1269.91|1274.63|1276.03|1288.25|1282.33|1288.26|1246.5601|1259.2||1282.0601|1302.7|1293.84|1269.48|1298.35|1323.8101|1321.4399|1280.45|1259.8101|1256.13|1255.3|1243.17|1198.83|1197.0601|1222.38|1196.36|1284.27|1275.55|1281.51|1288.3199|1260.21|1250.42|1230.16|1224.39||1230.99|1214.84|1200.23|1159.66|1152.4301|1115.46|1117.46|1122.37|1131.16||1164.01|1169.34|1170.61|1164.62||1168.88|1165.46|1155.15|1152.51|1148.77|1129.78|1129.59|1166.78|1159.22|1145.8199|1134.39|1118.0601|1111.61|1131.04|1122.4301|1127.71|1087.6|1075.1|1073.3101|1081.96|1069.54||1065.17|1054.9|1051.45|1042.27|1034.0601|1020.96|1027.15|1012.27|996.7|962.7|940.43|938.4|927.76|930.41|900.69|870.99|845.87|851.29|848.1|829.72|825.1|862.12|927.19|912|919.26|914.7|918.29|886.6|895.34|892.34|904.68|889.15|889.39|873.52|862.53|860.85|836.54|863.59|868.53|886.84|885.61|871.22|889.98|889.51|889.84|903.87|909.97|903.12|891.4|906.52|897.46|890.35|904.93|899.72|904.22|907.88|892.71||896.56|904.59|898.69|888.34|865|851.89|846.91|859.91|843.51|845.4|846.13|843.48|848.8|871.09|875.66|860.11|859.09|854.77|856.16|861.27|841.02|855.18|822.19|829.69|837.97|824.97
00596|42595|/equities/wix.com-ltd.|R1000GROWTH/EAFAGROWTH/EAFAVALUE||166.05|163.72|163.01|156.79|155.53|154.21||156.1|157.73|157.32|159.07|159.19|157.37|157.1|158.05|158.32|157.89||159.98|161.33|163.61|165.29|168.73|168.49|168.83|169.6|176.01|172.8|164.67|166.64|161.1|162.25|164.83|165.06||170|165.21|167.19|173|168.02|135.68|135.21|137.36|133.59|127.01|122.26|122.88|121.11|122.14|120|119.83|119.53|118.99|118.87|121.22|120.81|121.18|121.69|124.18|121.54|121.41|121.77|122.62|123.71|123.96|127.14|131.41|131.23|136.09|134.85|135.3|134.73|136.92|137.56|137.41||137.48|136.54|138.05|137.7|139.34|139.89|141.79|136.525|138.52|135.57|138.36|142.65|141.27|138.43|139.04|142.76|139.34|136.53|139.58|139.28|140.18|139.29|140.32|134.54|134.22|135.84|132.77|125.32||127.26|128.42|129.6|125.45|129.33|133.3|130.94|133.16|129.21|127.94|127.75|127.17|126.88|129.22|128.92|128.61|126.89|128.5|129.03|128.75|127.15|124.83|125.13|126.1||125.33|125.26|122.18|122.21|120.46|118.1|116.9|117.4|118||123.02|125.03|125.89|124.62||122.79|121.33|119.87|118.79|114.83|112.35|112.06|110.59|107.56|104.24|103.18|102.4|103.47|105.46|105.89|105.7|101.5|102.11|99.26|98.005|96.21||96.59|96.67|98.29|96.79|94.19|95.52|92.56|87.14|89.29|86.65|89.84|88.81|86.73|87.66|81.39|78.2|79.9|79.13|78.24|79.86|81.76|86.86|84.55|83.16|84.08|84.21|85.65|85.27|83.07|84.81|85.82|87.16|87.52|90.32|87.67|88.64|87.5|90.74|91.8|91.09|88.67|88.4|90.33|89.97|89.93|94.05|94.24|94.7|95.32|93.65|92.76|94.95|94.68|93.07|94.4|96.88|95.23||97.46|98.77|96.56|93.87|92.41|92.48|90.6|91.57|90.48|88.26|87.03|87.16|89.56|89.01|89.28|89.8|92.08|90.41|91|94.87|94.21|99.96|88.51|93.25|94.32|88.69
00597|100228|/equities/paylocity-holdng|R1000GROWTH||140.06|136.41|132.77|134.01|133.3|134.84||132.13|132.23|132|131.85|132.21|132|133.44|135.1|135.98|135.86||133.87|137.97|139.23|138.54|139.9|140.81|139.54|139.51|140.54|138.53|139.8|138.23|142.17|145.05|148.49|151.78||153.64|164.19|169.82|172.58|171.43|172.97|172.17|171.91|169.86|166.94|163.62|163.79|168.28|169.09|171.06|167.63|149.6|149.24|155.12|157.7|157.06|156.58|156.16|158.88|159.55|157.22|157.5|156.88|159|163.96|168.07|169.27|169.49|172.39|168.21|165.07|165.58|166.37|166.47|167.7||171.86|173.29|171.38|170.81|171.2|171.12|168.54|168.85|168.65|166.58|167.41|168.64|168.35|169|163.74|166.34|166.35|164.81|170.33|168.68|168.61|168.87|168.04|170.79|173.42|172.24|173.45|176.06||177.39|174.95|172|166.06|174.95|166.13|171.91|168.3|166.18|158.86|163.31|160|158.41|158.91|158.74|157.85|158.56|158.04|157.945|153.06|152.49|153.33|153.77|153.46||154.62|152.47|159.58|162.64|162.48|159.48|160.13|157.9|162.8||164.85|167.23|166.53|165.49||164.25|165|163.21|166.86|164.19|165.25|165.36|161.87|153.97|154.6|152.35|153.52|154.35|152.39|157.79|159.88|156.67|155.03|149.65|146.82|150.14||151.09|150.32|152.29|152.54|149.01|154.18|149.99|144.39|149.32|149.1|151.36|148.98|141.89|145.26|171.86|164.14|179.4|176.34|174.4|175.11|177.59|186.5|187.27|189.27|196.05|198.61|203.79|200.02|194.97|196.81|205.05|202.27|202.91|203.09|193.32|187.85|187.72|185.06|181.7|180.64|184.56|177.36|178.35|176.88|178.7|185.2|188.86|188.78|192.94|192.63|191.68|193.05|194.87|195.31|198.53|201.5|202.66||203.78|200.5|202|200.33|199.94|198.05|195.3|199.99|194.58|194.01|191.49|191.76|195.54|194.81|200.62|201.79|203.54|200.7|200.49|208.3|206.25|212.7|212.9|226.54|226.85|226.04
00598|1096128|/equities/guardant-health|R1000GROWTH||31.07|29.97|27.61|27.65|27.57|28.75||28.41|28.87|28.26|28.88|29.05|29.39|29.48|29.09|29.56|29.56||29.94|30.5|30.21|31.51|31.84|30.5|30.06|28.67|29.02|31.19|27.99|27.41|27.1|27.47|26.09|26.16||25.52||22.51|23.57|24.77|25.36|26.24|25.75|24.73|24|22.37|19.44|18.64|18.82|19.1|18.88|18.58|18.26|18|18.19|17.35|17.16|18.1|17.34|17.59|16.07|16.67|16.39|16.16|17.06|18.26|18.68|19.11|19.2|18.66|17.63|18.15|19.7|20.79|20.25||20.63|17.96|17.69|17.13|17.25|17.56|17.93|17.94|17.45|17.74|18.37|19|18.64|18.99|19.73|19.86|18.46|18.77|18.92|18.97|19|18.73|19.53|20.14|19.42|22.27|22.66|22.83||22.42|22.13|22.05|21.35|23.23|22.61|22.39|22.08|22.53|21.29|22.19|21.93|21.93|22.26|24.01|23.1|22.62|22.54|22.93|23.22|23.21|23.69|23.6|23.55||24.2|24.93|26.22|26.04|26.91|25.78|25.18|25.38|26.51||27.05|27.86|28.02|28.55||28.75|27.3|25.22|27.9|27.22|28.19|29.5|28.37|26.79|26.55|25.74|26.26|25.74|26.41|26.93|26.33|25.17|25.12|24.79|24.4|24.19||23.23|22.92|23.9|23.28|22.355|22.82|24.49|22.63|21.58|22.49|23.665|26.24|27.74|28.67|26.89|26.21|25.88|25.33|24.96|25.57|25.65|26.34|25.98|25.63|25.99|26.7|27.31|27.63|27.03|26.67|28.34|28.73|28.08|28.48|28.65|28.2|28.79|29.18|29.64|30.06|27.62|25.8|26.26|25.93|26.11|27.42|27.59|28.44|29.53|30.76|32.25|32.5|33.37|33.72|35.28|34.38|35.31||35.01|39.08|39.97|39|38.22|38.29|37.64|38.25|36.54|37.75|37.01|35.55|35.16|35.39|35.81|35.59|36.08|36.46|36.84|37.5|37.82|35.54|36.14|37.995|39.02|38.82
00599|40062|/equities/diamondback-energy-inc|R1000GROWTH/R1000VALUE||204.24|207.17|202.39|202.6|203.35|203.53||206.93|204.9|203.71|200.19|199.19|196.96|197.88|198.03|190.88|192.73||188.87|187.56|185.97|190.35|193.65|193.67|193.97|190.3|191.04|189.19|189.22|190.71|199.26|197.34|195.02|197.76||193.46|191.96|192.34|196.56|197.83|197.67|194.59|196.74|198.05|200.77|202.19|203.72|203.22|203.68|204.19|201.5|197.63|196.01|201.13|205.86|207.76|207.1|205.24|204.37|202.58|200.74|199.6|201.15|203.95|205.35|206.34|208.26|206.23|205.53|206.57|204.32|201.05|203.22|200.37|199.45||198.17|196.53|194.25|196.59|194.7|194.4|192.9|192.62|190.06|189.94|189.5|187.56|184.52|184.5|183.29|182.81|181.18|180.06|178.89|185.17|182.52|179.76|177.95|177.11|176.36|176.73|179.75|178.06||179.42|178.52|169.86|165.6|165.98|151.74|153.48|151.45|151.99|149.62|150.22|152.72|153.74|156.93|154.86|156.24|156.32|153.2|151.47|151.94|151.06|149.74|149.78|151.16||153.84|151.39|151.36|152.76|155.76|155.95|155.82|160.17|157.01||155.08|155.33|158.09|159||156.39|156.26|155.83|157.15|155.63|153.11|153.44|149.46|147.88|149.54|148.73|147.59|146.48|150.15|153.86|154.27|154.41|153.79|153.99|154.02|154.63||154.16|155.09|156.15|156.15|152.5|155.79|159.16|158.18|157.71|155.58|155.97|158.79|160.14|162.1|163.24|159.41|160.32|158.43|160.05|161.72|164.68|163.26|165.32|166.48|168.92|169.92|168.47|167.41|166.57|162.36|158.85|156.38|156.47|151.23|145.12|145.51|150.89|150.2|154.88|157.14|157.23|153.06|152.64|150.57|151.36|152.89|155.39|156.26|155.75|157.92|155.79|156.31|152.56|156.03|154.87|156.1|154.19||154.66|151.78|151.31|151.19|150.68|149.55|149.01|148.22|148.3|148.45|148.04|147.51|146.92|147.41|148.94|149.66|149.7|150.43|149.2|148.59|148.57|148.41|146.79|147.88|147.32|145.64
00600|8074|/equities/vm-ware-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.48|149.91|149.62|149.65|149.21|148.6|149.23|149.66|149.1|148.55|148.77|149.62|146.79|144.76|146.14|145.65|146.62|142.2|146.47|148.26|150.69|155.87|150.91|150.31|166.25|165.1|178.88|177.76|178.71|171.48|169.8|169.1|167.73|165.66|166.07|164.38|166.36|166.48|166.98|165.03|164.94|166.76|167.23|163.01|165.71|166.37|166.15|166.96|168.2|165.47|164.35|165.51|165.99|164.52|166.16|163.91||164.1|168.78|166.69|167.49|164.19|162.55|162|163.99|162|162.48|154.87|155.45|155.78|156.03|156.45|155.26|156.44|156.48|158.38|159.23|158.25|158.45|157.88|158.96|157.63|157.65
00601|41285|/equities/acceleron-p|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00602|958817|/equities/penumbra-inc|R1000GROWTH||190.83|186.29|179.46|177.99|179.27|181.09||177.42|175.99|177.09|179.97|174.9|174.82|172.27|174.4|178.56|175.45||176.03|187.32|187.78|188|191.77|189.94|188.06|188.95|196.41|193.29|190.86|188.04|189.47|188.01|191.34|192.81||193.66|190.69|198.97|200.23|201.44|203.53|201.53|204.7|208.73|204.77|212.28|209.4|203.09|210|211.62|208.55|206.06|205.29|196.47|202.04|204.41|205.5|206.15|205.7|203|202.72|201.84|208.68|210.05|210.19|217.45|222.46|221.1|222.91|220.07|223.95|215.46|215|211.5|217.39||223.18|226.38|220.87|220.09|224.74|227.56|236.38|238.96|234.36|222.15|229.54|233.42|239.26|241.62|244.54|252.9|249.45|256.49|249.51|236.67|234.92|230.74|232.32|231.26|238.37|262.68|258.3|268.61||270.56|273.15|268.31|264.75|270.01|273.04|272.34|265.06|258.6|255.03|252.01|254.36|252.19|250.06|255.72|252.37|250.59|246.69|252.97|252.74|250.31|255.82|257.23|263.06||258.39|258.15|249.86|245.08|247.32|231.81|231.19|231.69|244.77||251.54|255.47|260.22|260.14||258.58|258.58|247.02|252.08|247.38|245.48|252.84|240.31|229.37|224.11|224.04|223.19|221.9|220.91|228.54|227.75|222.09|226.61|224.57|231.02|232.9||231.68|230.23|235.45|226.31|223.67|227.88|215|208.8|181.44|183.88|190.54|196.53|198.69|197.86|198.26|194.06|191.15|191.29|192.81|193.08|198.66|206.05|207.07|205.5|206.96|206.83|206.06|200.09|196.42|195.11|215.56|232.9|223.07|225.45|222.62|231.05|232.69|238.63|241.91|246.8|240.69|245.61|247.16|247.53|250.36|262.43|262.7|262.25|267.59|269.46|279.26|290.22|300.02|292.98|289.53|279.06|262.1||264.12|264.5|263.94|259.01|252.53|251.43|248.71|252.88|252.44|248.71|251.22|254.99|255.43|260.12|255.63|247.44|248.39|246.96|247.89|252.66|252.36|255.28|269.46|298.33|303.36|308.06
00603|6422|/equities/lamar-advertising-co|R1000GROWTH/R1000VALUE||117.5|117.53|117.57|118.53|118.82|118.53||118.71|118.57|117.98|119.53|118.74|116.98|117.78|117.9|117.31|114.99||114.69|114.35|114.61|116.02|117.35|117.11|117.49|116.85|116.85|116.85|117.09|117.13|118.11|116.78|115.15|118.43||119.86|118.68|119.61|120.74|120.75|119.91|120.22|121.82|119.53|119.22|119.84|119.49|116.96|117.51|116.72|115.08|118.68|117.5|115.85|115.39|114.37|112.81|114.06|114.64|113.71|111.44|110.72|110.64|111.28|111.2|111.67|113.45|112.28|116.05|115.29|115.03|114.59|115.59|115.26|116.09||119.41|118.73|116.21|117.03|116.57|118.07|116.24|116.07|116.18|116.09|116.45|117.43|117.29|116.77|118.16|120.58|117.55|117.13|116.02|111.37|110.55|108.59|109.43|109.53|110.08|112.83|107.71|107.83||107.25|107.97|106.04|104.55|107.2|105.92|105.67|104.53|104.28|102.48|105.67|106.39|104.68|106.82|107.66|106.37|105.73|105.2|106.69|106.79|105.76|103.55|103.9|105.7||106.42|104.94|105.15|103.46|104.06|102.42|101.56|101.03|106.55||106.28|107.62|107.08|106.76||106.32|106.42|106.17|108.03|107.08|107.43|111.14|107.62|104.56|104.7|105.02|103.68|104.06|104.09|104.74|104.22|101.29|100.04|99.06|98.81|98.5||98.24|97.45|99.51|98.06|96.61|96.15|96.47|92.07|92.96|91.98|92.98|94.31|94.42|95|92.17|81.99|82.27|81.28|80.37|81.44|80.98|83.01|81.81|80.67|82.88|83.69|85.52|84.94|81.35|81.12|82.35|81.32|79.29|78.85|78.53|80.51|79.82|80.77|83.47|82.43|81.92|82.8|84.93|84.24|83.93|84.71|84.58|84.49|85.5|87.75|85.74|86.81|87.15|86.47|87.43|89.64|89.6||91.48|91.22|91.33|91.58|90.28|89.27|88.98|90.31|88.5|87.65|87.18|85.55|86.9|87.84|89|90.01|89.93|89.4|89.46|90.22|89.4|91.7|96.41|98.89|98.7|98.42
00604|955853|/equities/natera-inc|R1000GROWTH/R1000VALUE||111.6|110.81|111.58|109.43|109.52|112.74||111.64|110.7|107.81|108.29|110.01|111.39|111.35|107.41|107.11|107.2||107.99|110.42|110.2|110.79|112.6|112.47|111.66|111.19|109.22|110.79|105.94|108.31|106.53|110.12|109.82|109.57||109.51|107.51|108.51|108.26|106.31|106.46|108.5|107.31|105.52|103.33|105.29|95.55|95.66|97.15|97.21|96.98|93.72|94.15|92.94|94.04|91.66|91.28|91.5|91.04|88.61|85.28|87.28|90.33|90.32|90.42|94.47|96.71|96.5|97.48|95.43|96.75|92.36|92.61|91.91|92.96||91.46|90.46|90|91.39|92.32|91.87|92.9|91.26|90.12|89.52|87.71|88.96|90.81|89.28|89.06|91.66|90.22|87.62|90.21|89.41|86.49|76.55|76.16|74.19|70.46|71.15|69.76|70.41||70.01|69.7|69.67|68.4|70.97|69.74|69.65|69.92|70.22|68.82|67.73|68.19|65.94|66|66.41|65.44|64.62|65.61|66.52|66.68|66.63|67.56|67.5|62.91||60.89|63.01|63.89|66.1|64.85|62.23|59.69|59.21|61.92||62.64|62.04|61.22|61.17||60.84|60.29|57.28|59.27|57.55|59.01|60.27|60.08|58.52|56.7|58.15|57.94|57.9|58.28|59.31|58.46|55.95|56.64|55.01|55.04|55||54.65|53.95|54.79|53.52|52.81|52.97|52.12|48.54|46.74|45.39|41.34|43.64|43.1|42.74|40.55|39.69|39.47|37.55|38.26|39.05|40.06|40.79|40.08|40.76|41.43|41.88|42.5|42.33|41.54|39.39|44.81|45.89|43.01|43.55|43.11|43.16|43.95|43.68|44.25|45.32|46.62|44.97|45.2|45.82|47.29|49.16|50.53|51.06|51.5|52.61|55.5|54.57|54.59|54.2|55.25|58|59.43||62.52|58.73|59.1|55.89|55.51|57.38|55.45|55.11|53.75|54.92|52.6|51.97|53.31|54.82|56.91|56.21|53.34|52.25|52.72|51.02|51.02|43.4|43.93|45.36|45.22|45.88
00605|39153|/equities/bruker|R1000GROWTH||64.75|63.72|61.25|61.21|62.2|61.65||61.83|61.64|62.33|63.81|64.2|65.3|64.93|65.42|66.02|66.54||66.79|64.85|64.53|65.09|66.21|64.53|64.94|64.7|64.95|63.57|63.68|64.51|65.51|65.54|72.55|75.86||77.25|76.7|78.29|76.4|76.47|75.07|75.82|77.51|75.67|74.24|75.71|76.21|73.7|74.33|72.52|70.045|70.09|79.03|78.01|81.26|80.97|80.59|82.2|82.46|78.05|77.76|78.56|82.94|83.89|85.75|87.58|90.28|88.53|90.02|90.23|90.42|89.77|91|90.91|92.93||93.94|93.86|92.4|93.07|93.9|94.27|92.97|92|92.02|92.1|91.83|92.6|92.72|91.56|91.16|92.19|90.53|90.17|90.05|88.33|86.54|86.48|83.7|83.6|84.67|83.74|81.92|81.1||81.82|80.1|80.05|76.79|70.6|70.45|70.95|70.7|73.88|71.81|72.16|72.58|71.51|73.38|73.14|71.97|71.66|71.53|71.93|72.9|71.94|71.5|69.7|70.92||71.24|71.38|71.86|71.6|72.54|69.43|70.38|69.21|72.3||73.48|73.8|73.63|73.58||73.72|73.95|72.76|74.64|73.52|73.36|73.74|72.46|68.9|69.24|67.97|68.8|67.96|65.8|66.37|66.06|65.09|65.15|64.16|64.6|65.77||65.05|64.6|61.28|61.28|61.47|61.99|61.65|57.68|57.81|57.24|57.72|58.26|56.15|58.82|56.41|57.01|57|54.91|57.36|57.72|57.53|58.8|59.64|59.57|59.65|60.17|62.67|62.58|61.97|61.72|63.99|64.17|63.19|62.78|62.29|62.77|61.1|62.17|62.3|62.43|62.27|61.35|62.86|62.21|62.18|64.16|65.32|65.01|66.43|67.45|64.46|61.76|62.25|61.34|63.02|63.24|63.95||65.94|65.6|66.4|66.13|63.8|62.87|61.92|62.51|62.65|62.32|62.23|62.71|65.7|67.74|68.61|66.96|66.35|65.68|65.58|66.75|66.21|67.52|70.95|70.17|68.72|69.15
00606|16707|/equities/neurocrine-biosci|R1000GROWTH||147.43|146.5|147.12|143.3|142.24|139.08||138.23|137.49|140.11|137.67|134.31|135.83|135.08|133.62|134.57|134.07||130.86|135.29|135.45|136.26|134.62|133.15|134.7|134.97|133.07|133.69|133.48|139.92|135.41|136.66|134.62|140.48||139.4|140.51|139.43|140.55|141.65|142.29|141.91|142|138.48|136.15|136.7|139.66|139.02|143.19|141.71|140.71|139.83|143.03|137.54|138.89|135.99|137.76|138.97|140.09|133.66|132|132.54|133.23|132.99|131.74|134.66|135.93|138.09|138.94|139.44|138.92|137.61|137.59|137.74|141.38||137.92|137.83|141.16|140.25|141.43|143.74|140.65|140.87|139.44|139.1|139.16|141.8|137.74|138.61|139.22|135.33|132.25|133.67|133.12|131.3|130.4|134.66|136.03|135.58|134.18|133.37|130.65|132.65||132.31|134|131.77|133.84|130.43|132.3|134.42|136.29|142.96|141.66|141.74|142.45|139.77|142.06|142.22|142.15|141.01|140.11|140.41|139.8|137.37|136.75|137.12|132.62||132.03|130.58|132.39|133.71|133.94|132.48|133.58|132.73|131.73||131.76|132.15|132.76|131.19||128.45|121.16|120.31|121.5|119.92|120.22|121.35|123.55|121.65|118.51|117.28|120|119.47|118.54|116.53|117.12|116.59|113.54|112.84|113.02|112.17||110.98|109.61|109.43|108.94|108.77|110.71|112.38|110.25|107.17|112.15|115.39|116.68|114.01|112.44|113.39|111.54|110.94|107.13|106.07|107.92|108.23|109.25|107.91|110.44|111.13|112.22|114.19|113.6|112.84|111.24|113.61|114.27|113.09|113.93|115.3|110.69|110.51|111.79|112.5|115.16|115.46|114.66|113.68|113.74|113.11|114.38|114.8|111.97|112.45|113.78|114.3|117.1|109.64|109.27|108.48|110.17|109.93||110.63|108.89|108.39|106.89|106.88|107.52|107.07|107.69|107.09|108.32|106.96|104.3|106.01|106.32|105.56|105.22|104.66|101.41|101.19|101.27|101.63|103.29|104.14|103.44|101.89|102.75
00607|1096134|/equities/yeti-holdings|R1000GROWTH||40.14|39.63|37.39|36.3|37.56|37.19||37.21|37.2|36.94|38.15|39.31|39.98|39.4|40.21|40.94|41||40.38|41.08|40.08|41.52|42.72|42.64|42.91|43.03|43.74|43.75|42.16|41.74|40.74|39.8|38.82|39.35||38.21|37.94|38.77|40.08|39.16|39.5|40.6|41.07|41.91|40.53|39.67|39.26|34.81|35.56|34.97|34.61|34.39|34.71|35.72|37|36.15|35.58|35.67|36.27|36.36|37.29|37|37.03|37.71|37.52|37.86|38.76|38.68|39.16|38.04|38|37.91|39.37|38.13|38.38||38.55|38.34|36.92|36.96|37.33|37.62|37.42|36.49|36.61|37.05|37.16|38.28|37.81|38.49|38.83|38.91|38.96|40.03|40.95|41.28|41.04|41.51|40.03|38.8|37.53|37.92|38.43|38.57||39.12|41.53|48.2|47.33|49|45.85|45.46|43.53|42.84|42.77|44.17|43.68|43.97|45.31|46.39|45.73|45.42|44.73|46.44|46.92|45.79|44.9|44.68|45.84||45.75|46.47|47.4|46.61|46.52|45.57|46.08|47.14|50.37||51.78|52.46|53.6|52.82||51.86|53.56|52.71|52.86|51.98|51.41|51.03|48.84|47.01|46.87|45.9|45.69|44.92|44.28|46.16|44.43|42.64|42.54|42.95|42.56|42.05||42.34|42.57|42.75|42.44|42.46|44|43.52|40.83|40.97|39.1|39.36|40.95|42.07|43.62|43.42|41.6|42.52|41.13|41.17|41.28|42.04|42.8|40.27|40.92|40.12|40.9|42.3|40.96|40.89|40.29|42.04|41.15|40.63|40.12|40.07|44.27|44.23|46.21|48.22|47.62|46.03|46.44|47.51|47.4|47.8|49.55|48.42|48.32|47.67|48.04|46.82|46.55|46.92|47.29|47.79|48.45|49.72||50.89|49.95|48.58|48.15|46.88|46.65|46.03|47.8|46.71|46.32|45.45|44.82|46.72|45.75|44.94|44.9|46.42|39.56|40.12|41.71|41.29|40.9|40.53|41.83|42.6|42.06
00608|15706|/equities/churchill-downs|R1000GROWTH||142.16|139.6|138.73|138.8|138.67|139.57||140|138.46|138.56|139.6|140.53|140.74|139.37|139.74|138.91|137.87||136.79|139.85|136.54|139.32|138.23|136.13|134.51|134.49|133.96|132.92|132.21|133.02|129.5|128.09|130.1|130.98||132.99|134.6|135.95|135.47|135.37|133.62|134.93|133.86|133.9|134.77|138.48|138.4|139.1|138.08|135.96|134.02|133.11|129.83|129|130.14|129.44|129.23|123.39|123.5|120.74|118.96|119.3|121.08|124.1|122.19|120.73|124.39|123.02|124.85|121.37|121.14|119.51|124.52|123.87|123.91||123.75|124.28|120.77|117.65|117.77|118.6|120.58|117.43|115.61|117.37|115.77|113.57|113.91|112.92|112.2|113.15|111.98|112.07|116.45|119.62|121.87|121.86|121.4|120.84|122.88|119.86|117.43|116.25||118.98|119.96|120.72|119.12|122.41|123.75|123|121.98|120.83|118.87|121.86|122.3|120.97|122.82|123|121.14|122.31|121.61|124.1|124.51|125.16|124.94|123.91|122.41||124.07|124.2|124|125.13|127.85|127.13|128.27|129.34|133.89||134.93|135.6|135.57|134.7||134.35|132.86|130.47|134.35|129.97|128.95|130.14|128.7|124.91|123.49|119.89|116.7|115|115.56|119.58|117.83|115.77|115.42|117.99|118.98|120.72||120.35|120.13|121.41|120.75|119.98|121.76|122.58|118.27|118.94|116.45|116.75|117.93|118.84|118.67|114.43|108.91|109.84|108.98|108.5|108.06|108.43|111.45|110.86|110.88|112.2|111.92|113.78|112.69|110.01|109.84|113.69|112.8|110.84|111.88|111.61|112.98|113.4|114.73|116.04|114.99|114.9|114.23|112.45|115.44|116.96|119.07|119.16|118.94|119.57|119.49|118.13|118.05|118.04|118.62|119.59|119.92|121.01||126.12|125.28|126.15|127.7|125.71|123.92|123.71|124.65|123.97|123.78|121.35|120.99|121.75|123.39|124|123.19|123.51|122.96|121.52|121.75|120.43|119.93|117.88|118|115.85|118.33
00609|1096130|/equities/anaplan|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00610|21203|/equities/graco-inc|R1000GROWTH/R1000VALUE||81.2|80.34|78.8|78.05|78.5|78.8||79.09|78.59|77.82|79.28|79.25|78.95|79.36|79.79|79.5|79.35||80.21|80.12|79.29|80.78|81.07|79.55|79.42|78.35|78.42|79.01|78.11|79.22|80.75|79.08|78.63|79.54||81.48|81.56|83|83.15|83.56|83.02|83.41|83.48|83.13|83.19|83.56|83.33|83|83.52|82.85|82.13|80.91|80.32|80.2|82|82.56|83.13|89.35|89.52|88.2|88.38|88.09|88.43|89.07|89.3|89.47|91.28|91.61|92.86|92.38|91.76|91.19|92.11|91.83|92.23||93.46|94.17|93.28|93.51|94.35|94.64|93.21|92.62|92.01|93.44|93.46|93.87|92.92|92.58|92.62|93.51|92.21|90.93|91.5|91.28|91.26|89.98|89.57|89.86|90.36|89.71|88.67|88.01||88.15|88.64|88.34|87.54|88.14|88.16|87.83|87.3|86.85|86.08|86.94|86.62|85.3|86.84|85.14|84.75|84.57|84.04|85.02|85.54|85|84.86|83.33|84.42||84.53|84.05|83.3|83.23|83.73|83.16|83.37|83.1|85.3||86.76|86.85|86.94|86.84||86.37|85.68|84.95|85.63|85.28|85.1|85.74|83.91|82.97|82.85|82.63|82.24|82.07|81.57|82.39|81.96|80.78|80.1|79.8|81.21|81.48||80.74|80.57|80.66|80.59|79.57|79.61|79.36|77.07|77.87|76.64|76.45|76.94|77.47|77.05|75.86|74.21|74.35|74.37|73.51|74.73|69.8|70.73|70.05|70.13|70.74|71.22|74.76|74.47|73.58|74.63|75.88|74.85|75.24|74.81|73.48|74.37|72.55|72.91|72.88|73.09|72.59|72.08|73.81|73.34|73.31|74.75|74.99|75.72|75.25|75.21|75.15|75.44|75.84|75.71|75.89|77|76.69||79.46|78.94|78.81|78.81|77.66|77.32|76.13|76.97|75.71|75.56|75.47|75.04|76.03|76.88|78.2|77.78|77.28|77.15|77.52|78.24|77.05|78.44|78.52|79.99|79.33|79.09
00611|1072273|/equities/dropbox-inc|R1000GROWTH||22.68|22.32|21.87|22.02|22.24|22.33||22.63|22.6|22.53|22.47|22.42|21.82|21.94|21.8|22.13|20.96||20.76|20.93|21.23|20.92|21.7|21.52|21.33|21.42|21.6|21.92|21.71|22.27|22.53|22.34|23.17|22.83||22.89|23.17|22.88|23.63|23.89|23.73|23.96|23.86|24.02|23.79|23.13|23.14|23.32|23.61|23.54|23.37|23.59|23.49|23.16|24.2|24.15|23.93|24.02|23.47|23.31|22.98|22.76|22.8|22.94|22.92|22.99|23.49|23.36|23.32|23.28|23.27|23.23|23.48|23.9|24.31||24.3|24.44|24.45|24.27|24.35|24.4|24.46|24.53|23.97|23.82|24.2|24.03|23.84|23.5|24.02|24.15|23.8|23.9|24.1|24.14|23.95|23.85|23.98|23.5|24|23.26|23.86|24.23||25.08|32.54|32.41|32.02|32.44|33.16|32.78|32.89|32.7|32.49|32.47|32.27|31.68|32.54|32.45|32.1|32.38|32.4|32.32|32.72|32.17|31.64|31.03|31.33||31.57|31.06|30.21|29.67|29.83|29.16|28.6|29.01|28.8||29.48|29.72|30.06|30.44||30.15|29.99|29.79|30.11|29.94|29.62|28.94|28.99|28.72|27.94|27.59|27.7|27.59|28.33|28.31|28.78|28.18|28.08|28.12|28.35|28.53||28.15|27.93|27.7|27.14|26.46|27.54|27.4|27.03|26.61|26.25|26.13|25.89|25.77|26|26.43|26.16|26.3|26.11|25.94|26.37|26.31|27.31|26.53|26.69|27.32|27.62|27.72|27.78|27.64|28.01|28.22|27.93|27.91|27.63|26.91|27.04|26.79|27.3|27.23|27.23|27.12|26.9|27.24|26.89|26.66|26.68|26.51|26.57|26.95|27.58|27.61|27.56|27.96|27.88|27.9|27.57|27.62||27.86|27.79|27.57|27.89|27.65|27.29|26.93|27.24|27.08|26.91|26.74|26.66|27.04|27.86|28.35|27.82|27.65|27.61|27.8|28.24|27.49|25.95|25.87|26.75|26.95|26.63
00612|1073207|/equities/smartsheet-inc|R1000GROWTH||43.51|43.09|43.23|42.95|43.73|43.75||43.21|44.11|44.5|44.08|43.56|42.86|42.34|41.51|42.69|41.24||41.24|41.87|41.78|41.93|43.42|44|43.39|44.29|44.27|37.78|37.61|37.42|37|37.09|39.25|39.29||39.68|40.73|41.67|41.65|41.91|42.03|41.94|41.49|40.87|40.2|40.07|38.84|38.88|39.65|39.25|38.58|38.39|38.48|37.83|38.34|38.28|38.08|38.36|38.29|37.87|36.8|37.42|37.7|36.58|36.71|37.67|38.69|38.39|39.64|38.73|38.26|38.1|38.15|38.75|38.4||38.5|38.4|38.1|39.08|39.24|39.6|38.85|38.59|38.65|37.52|40.3|41.26|41.74|41.85|41.34|41.79|41.42|41.31|43.5|43|42.21|41.95|42.44|42.06|42.04|42.03|41.46|43.55||43.71|45.24|45.68|44.78|46.54|47.92|46.36|45.54|45.22|44.79|45.09|44.75|44.97|46.6|47.37|45.75|45.99|46.41|46.44|46.25|46.15|45.83|46.78|47.83||48.32|48.57|48.09|46.94|46.04|44.28|44.06|44.58|46.61||47.82|48.27|48.42|48.07||47.66|47.65|46.5|47.24|46.52|46.57|45.14|45.5|43.99|45.16|44.16|44.89|44.74|45.26|44.71|44.48|42.38|42.15|41.76|41.68|41.73||41.51|40.91|41.76|41.24|40.93|41.99|42.69|40.32|40.33|39.67|40.28|40.58|38.52|39.74|38.85|38.68|39.54|39|38.1|38.25|39.17|41.86|40.41|41.02|42.79|42.78|43.92|43.22|41.79|42.47|43.42|43.14|41.66|41.62|39.7|40.37|39.7|40.63|40.46|40.06|39.24|38.58|39.37|39.41|39.91|41.01|41.51|41.52|42.02|41.93|43.43|44.35|43.83|43.03|40.36|40.7|41||42.22|41.73|41.19|41.45|39.77|40.02|39.25|40.42|39.95|39.79|39.78|39.34|40.15|39.94|40.48|39.93|40|40|40.7|43.03|41.6|41.42|41.41|43.96|44.4|43.17
00613|39105|/equities/lincoln-electric-holdings-inc|R1000GROWTH||196.93|194.16|188.18|186.13|186.25|184.72||185.67|185.39|184.49|188.64|187.11|186.84|185.18|188.64|187.91|186.48||184.94|184.46|182.24|186.82|189.58|185.07|188.89|187.39|189.3|190.13|189.98|192.15|196.36|196.95|196.49|199.37||202.47|205.57|227.12|225.03|227.76|226.97|228.26|228.99|230.66|231.66|238.07|231.15|229.46|228.76|227.25|222.93|222.56|219.33|219.53|225.13|229.94|227.93|237.61|239.77|235.16|238.36|238.93|236.61|239.51|238.88|238.6|242.56|241.58|244.75|246.54|247.97|246.93|250.05|249.21|252.64||255.44|258.37|253.01|256.05|258.04|257.05|255.99|252.06|248.93|248.41|246.78|248.77|252.53|252.78|254.43|255.15|254.34|252.88|255.3|254.19|256.6|256.57|253.54|253.23|250.03|248.53|246.47|246.99||249.9|249.8|231.55|227.25|231.69|231.62|230.1|226.84|223.77|222.62|226.5|225.8|222.22|227.01|225.74|224.05|222.88|219.99|222.68|223.28|220.72|215.48|210.49|212.63||212.45|210.41|209.19|210.32|212.21|211.23|212.19|209.65|213.72||217.46|219.11|220.46|219.84||218.36|216.56|214.39|216|217.91|216.45|216.48|209.37|206.6|208.26|206.8|204.75|202.85|203.07|204.26|201.77|198.06|195.79|193.97|196.96|195.84||194.36|195.67|195.07|195.19|194.65|195.66|194.95|189.05|187.34|184.06|182.65|180.36|182.9|183.94|180.5|176.26|174.8|174.58|172.67|168.12|164.48|168|171.08|171.8|174.28|175.89|188.25|185.34|183.31|184.55|187.69|185.47|184.72|184.34|180.63|180.77|179.65|178.89|181.79|184.21|180.32|178.01|179.74|176.8|176.66|179.77|180.52|181.03|181.2|181.03|178.94|182.47|181.13|180.32|180.72|186.17|186.15||194.2|192.46|192.59|191.01|188.22|186.44|185.62|188.01|185.4|185.74|183.96|184.53|187.51|189.02|190.74|189.28|189.93|192.29|194.79|196.99|191.31|194.87|197.73|200.14|200.71|199.13
00614|1089648|/equities/gs-acquisition-a|R1000GROWTH||89.67|92.86|94.1|92.76|92.33|91.78||93.42|88|86.66|86.57|86.88|87.01|91.72|89.14|90.62|90.49||95.34|89.55|91.48|95.31|90.17|89.3|91.3|87.68|88|97.08|92.09|96.11|98.07|102.28|103.21|105.16||106.17|101.24|100.13|99.13|99.32|96.81|97.29|104.6|98.73|94.8|95.4|97.94|97.68|94.91|97.26|93.01|92.17|88.52|93|94.8|93.49|90.35|84.57|79.17|76.07|75.01|81.01|81.88|82.36|80.67|83.89|86.34|84.77|81.8|84.15|85.34|80.69|85.35|80.77|80.4||81.67|81.01|82.67|81.95|82.5|82.11|77.84|77.06|77.14|74.16|73.92|73.37|72.32|67|69.37|72.09|71.99|70.02|71.69|70.57|67.62|66.1|66.27|66.31|62.7|62.9|58.55|62.02||62.97|62.84|64.97|62.53|61.32|63.52|61.67|60.74|59.12|61.58|61.47|59.46|56.33|56.66|54.9|53.46|53.31|52.82|53.67|53.45|53.67|50.89|49.26|49.96||49.52|50.02|48.79|49.18|48.54|46.31|45.8|45.57|45.64||48.03|48.96|48.93|48.99||48.78|48.58|47.25|49.22|47.8|47.73|47.24|47.94|49.43|47.63|47.14|45.14|44.16|45.15|45.36|45.14|43.66|42.29|42.25|42.55|42.68||43.52|42.63|44.55|43.29|42.84|43.5|43.59|42.29|41.83|39.97|40.07|40.15|39.75|40.44|39.98|40.23|39.27|38.28|36.42|34.86|37.39|39.03|37.29|36.74|37.42|38.75|41.19|40.65|39.1|41.81|41.73|40.58|40.13|39.77|38.18|38.19|36.84|38.41|37.2|37|36.18|35.52|36.77|36.45|36.32|37.12|38.06|37.8|38.17|38.44|37.03|37.62|39.2|39.2|39.6|38.44|39.13||39.87|39.39|38.89|38.72|38.17|37.5|35.01|35.68|34.97|35.07|33.97|32.99|33.74|34.73|34.58|33.51|33.87|34.82|36.22|35.72|35.71|34.5|34.29|26.53|26.01|25.95
00615|20227|/equities/equity-lifestyle-properties-inc|R1000GROWTH/R1000VALUE||66.68|66.17|64.57|64.17|63.73|64||63.6|63.97|64.6|65.13|65.26|64.44|64.24|65.02|64.34|63.19||62.89|62.37|62.72|62.41|61.29|61.34|61.7|62.27|63.8|63.77|63.87|63.22|62.77|62.6|61.25|61.23||61.85|62.3|64.1|64.63|64.17|64.68|63.47|63.33|62.29|62.45|62.79|63.04|62.73|63|63.09|63.33|63.16|60.95|60.29|60.71|60.53|60.75|61.32|61.77|62.7|62.73|62.33|61.8|61.07|61.36|61.03|61.56|61.96|64.04|63.73|62.87|63.01|62.8|63.16|63.28||64.4|64.33|63.42|63.93|64.67|65.67|65.52|65.3|65.07|65.43|65.68|66.93|66.32|66.68|66.64|65.88|66.23|66.89|67.23|66.92|67.32|65.98|66.56|65.92|66.82|66.72|67.26|66.64||66.18|66.46|66.18|66.45|67.42|66.81|66.43|66.52|67.05|66.99|68.62|69.39|67.69|67.89|66.88|66.73|66.35|65.55|67|68.96|68.47|67.62|68.32|69.67||70.3|69.81|70.11|70.2|69.92|69.04|69.56|69.34|71.13||70.54|71.62|71.42|70.96||71.13|71.01|70.31|71.94|72.12|71.9|72.72|72.52|70.85|71.04|70.81|71|71.52|71.72|72.23|71.87|71.1|70.09|70.07|70.59|70.09||69.73|69.46|69.52|69.54|69.95|69.38|69|65.46|65.66|64.99|65.86|65.68|66.35|67.87|66.76|65.99|65.8|65.71|64.34|66.29|64.43|65.09|64.7|64.83|65.6|67.98|68.01|65.21|64.58|64.3|65.38|64.18|64.03|63.72|64|63.46|61.58|62.36|63.71|63.53|63.81|65.45|67.09|66.33|66.68|67.64|66.45|66.54|67.14|67.05|65.63|65.89|65.66|65.16|66.31|65.81|65.78||66.51|66.96|67.33|67.11|66.75|67.48|67.41|67.08|65.85|65.52|66.8|66.31|66.89|67.47|67.58|68.81|68.44|69.97|69.09|70.14|69.51|70.39|70.54|70.91|71.18|71.19
00616|1162162|/equities/royalty-pharma-plc|R1000GROWTH/R1000VALUE||26.77|26.73|25.73|25.63|25.71|25.67||25.92|25.88|26.19|26.37|26.67|26.58|26.9|27.11|26.91|26.63||26.26|26.61|26.92|27.2|27.2|27.42|27.39|27.46|27.09|27|27.02|26.84|27.41|26.39|26.39|26.64||26.62|26.85|27.33|27.17|27.48|27.27|27.88|28.21|28.07|28.38|28.09|27.97|27.99|28.28|28.49|28.41|28.76|28.07|27.7|28.12|28|28.11|27.98|27.82|27.82|28.16|27.89|27.61|27.46|28.25|28.22|29.05|29.45|29.72|29.24|29.19|28.72|28.8|29.44|29.9||30.37|30.45|30.23|30.28|30.27|30.43|30.41|30.18|30.05|30.09|29.85|29.88|30.35|30.08|30.37|30.04|29.74|29.43|29.89|29.93|30.34|30.61|31.3|31.33|31.03|31.02|31.23|30.3||29.92|30.03|29.3|29.31|29.05|29.26|28.7|29.33|30.19|27.71|28.1|28.68|28.39|28.68|29.05|29.11|29.11|29.08|29.38|29.24|29.07|28.04|28.33|28.41||28.38|28.61|28.78|28.33|27.96|27.46|27.8|27.74|28.27||28.09|27.96|28.01|27.24||27.55|27.38|27.07|27.78|27.35|27.37|28.63|29.22|28.51|28.69|28.57|28.77|28.76|28.45|28.32|27.35|27.07|26.9|27.09|27.14|27.06||27.18|27|26.93|26.6|26.53|27.02|27.52|27.11|27.22|27.41|27.62|27.55|27.78|27.95|27.48|27.23|26.87|26.7|26.21|27.25|27.3|27.64|27.38|27.64|28.11|27.46|28.48|27.96|27.84|27.1|27.14|26.93|26.77|27|26.59|26.65|27|26.81|27.14|26.78|26.7|26.74|26.61|26.33|26.26|27.45|27.42|27.98|28.13|28.76|28.77|29.15|29.02|29.19|28.86|29.07|29.5||30.27|29.82|30.37|30.73|30.39|30.21|29.56|29.68|29.62|29.64|29.34|29.27|29.69|29.8|30.11|30.47|30.57|30.55|30.55|30.82|30.6|30.59|30.65|30.9|31.38|31.23
00617|29691|/equities/tempur-pedic-international-inc|R1000GROWTH||49.81|48.84|46.67|45.89|47.45|45.22||46.77|48.32|47.21|47.34|45.98|46.2|46.99|48.85|48.59|48.27||47.67|48.21|48.33|49.72|50.07|48.42|48.85|49.04|49.41|50.61|50.22|51.21|51.36|50.51|49.78|49.61||49.85|49.54|50.98|52.55|52.88|53.04|52.51|53.99|53.33|53.01|54.43|53.99|52.08|52.07|50.13|50.38|50.42|50.01|50.06|50.98|49.92|49.89|50.52|50.31|49.13|48.76|49.54|49.29|49.94|50.02|50.19|51.37|52.02|53.59|53.62|53.7|52.85|53.46|53.94|55.51||56.82|56.23|56.07|55.59|54.89|56.09|54.07|53.26|52.59|53.01|54.47|55.76|54.6|53.95|54.81|55.34|54.87|53.86|54.4|54.75|54.47|53.4|53.87|51.99|51.92|50.72|49.99|50.48||50.7|50.59|50.74|50.13|52|50.6|51.88|51.25|50.7|50.57|50.29|50.47|49.89|51.81|52.28|51.78|50.99|50.63|51.12|51.51|51|50.61|49.06|49.42||49.99|50.81|51.13|50.03|49.93|48.66|47.92|48.31|49.64||50.97|51.35|51.17|50.98||50.47|50.45|48.88|50.29|50.18|50.26|50.57|49.01|46.9|46.82|46.22|45.73|45.46|43.45|43.93|42.69|40.32|40.63|39.28|39.29|39.6||39.62|39.64|40.18|39.57|39.22|40.48|40.36|37.38|37.46|36.5|37.5|37.95|37.51|39.05|36.8|40.4|39.93|39.16|38|38.03|38.9|39.85|39.82|39.88|40.13|40.86|42.02|41.3|39.89|40|41.52|41.76|41.17|40.96|40.92|41.45|40.42|41.97|43.34|42.84|41.98|41.75|42.5|42.53|42.59|43.87|44.79|44.62|44.74|45.97|44.8|45.41|45.77|44.49|45.16|45.11|45.13||47.09|46.72|46.16|46.04|44.87|43.28|43.4|43.9|42.77|42.53|42.86|43.08|44.21|45.07|45.25|45.24|45.62|45.96|45.65|45.35|45.85|45.94|43.5|44.05|44.63|45.99
00618|1176154|/equities/gxo-logistics|R1000GROWTH/R1000VALUE||52.61|52.06|48.65|48.19|48.94|48.16||49.39|49.35|49.79|50.5|49.6|48.89|48.46|49.35|47.85|47.75||47.16|47.92|47.94|49.44|50.28|50.09|50.48|49.31|50.84|50.8|50.11|50.52|50.23|49.1|48.86|48.98||49.27|49.5|52.47|53.14|53.73|52.63|52.66|52.6|52.53|52.84|53.21|53.13|50.93|51.18|51.43|50.27|50.24|49.27|49.66|50.96|50.51|50.54|49.1|50.14|49.73|49.73|48.16|48.85|49.93|50.2|50.87|51.54|50.38|53.38|52.35|52.02|50.58|51.23|51.59|52.63||53.76|52.63|50.97|51.16|50.72|50.81|50.06|49.61|49.06|49.49|50.18|49.69|48.85|49.25|49.2|49.84|49.88|48.49|49.87|50.93|51.76|51.3|52.36|52.66|53.31|52.85|53.56|53.96||55.18|56.16|54.49|55.15|57.12|56.69|56.56|55.79|54.63|53.89|54.88|54.99|54.38|55.84|56.71|56.96|56.8|55.49|56.45|56.66|55.77|55.65|55.67|57.51||57.83|59.38|59.96|59.22|60.01|58.99|58.27|57.77|60.13||61.16|62.12|62.35|62.66||62.08|61.5|60.88|62.63|61.17|61.31|60.29|58.2|57.69|57.61|57.27|57.25|57.64|57.32|58.89|58.15|56.26|55.74|56.07|56.03|56.71||56.66|56.68|57.6|57.4|57.01|57.7|57.24|53.85|53.39|52.39|54.28|52.32|52.66|53.68|52.44|50.33|50.51|50.48|49.82|50.08|50.12|51.45|51.53|52.29|51.39|52.6|55.25|53.89|53.3|55.16|56.99|56.59|55.62|55.89|54.98|55.34|54.71|57.18|58.65|58.34|58.13|57.47|58.44|57.85|57.2|57.92|58.18|58.51|60.23|60.86|60.61|59.8|60.59|60.79|61.6|62.13|62.2||65.21|63.97|63.94|63|60.97|61.16|60.52|62.1|61.54|62.52|61.64|61.34|62.78|63.41|63.61|63.3|64.09|64.54|65.34|64.75|64.11|63.54|64.67|66.2|67.07|66.37
00619|29735|/equities/wms-industries-inc|R1000GROWTH||163.51|162.59|157.39|152.99|153.9|153.24||155.89|154.86|156.71|160.39|161.45|160.25|161.52|166.4|165.42|169.69||177.12|174.86|170.85|174.01|169.97|162.87|162.52|161.81|162.86|166.54|163.71|169.14|173.49|173.12|171.76|172.42||174.3|174.94|177.06|179.24|177.38|174.13|172.44|176.18|173.2|170.98|172.71|172.35|168.2|168.13|169.49|164.89|161.94|158.51|157|162.82|162.7|161.34|160.32|160.28|156.53|155.57|156.81|156.91|160.92|162.5|163.94|165.38|165.21|169.55|170.58|170.97|165.93|167.54|167.14|170.4||172.24|171.44|167.8|168.61|171.24|172.56|172.68|168.32|162.59|163.28|162.3|162.98|161.46|160.49|161.75|165.78|163.37|161.91|164.73|162.84|163.24|166.13|164.53|163.9|163.43|163.57|159.14|160.68||163.01|163.96|162.57|157.91|163.46|162.04|157.97|138.08|134.23|132.25|135.05|132.94|130.42|132.71|133.22|131.08|131.73|128.51|130.74|135.14|134.14|132.73|131.21|130.29||128.19|128.68|129.49|129.91|131.01|128.55|128.79|133.47|137.88||140.64|142.55|143.8|143.45||141.63|140.58|136.22|139.17|136.07|140.59|137.95|128.76|127.06|126.72|126.23|125.3|123.6|124.22|125.78|125.47|121.11|122.21|119.6|121.47|119.57||119.48|117.92|118.04|119.55|118.76|119.48|120.05|113.48|113.18|111.05|110.69|111.95|111.81|112.66|107.17|108.19|106.83|106.97|105.37|104.18|104.97|108.19|108.4|109.31|110.21|113.47|118.16|117.9|115.99|119.16|123.25|119.03|117.83|116.74|114.73|114.78|111.91|114.02|113.83|113.83|112.84|113.43|115.42|115.27|114.19|115.49|117.63|118.3|119.47|123.23|119.61|121.31|122.42|121.59|125.96|127.05|128.5||130.25|128.16|128|129.26|123.85|122.4|122.18|125.24|122.97|123.86|122.25|124.71|128.83|129.54|130.72|129|128.14|129.66|133.99|134.16|130.23|125.83|124.97|126.02|121.99|122.17
00620|945647|/equities/texas-pacific-land-trust|R1000GROWTH||801.26|785.11|776.96|750|751.49|747.54||747.8|735|724.86|724.27|733.84|743.02|750.22|747.7|754.81|776.26||767.72|760.01|750|764|777.27|766.71|723.28|582.07|592.75|593.02|584.48|595.79|614.31|614.54|613.77|617.13||611.26|608.43|608.02|618.28|617.1|610.22|608.52|601.54|606.2|605.28|624|615.23|563.5|569.72|571.44|561.6|558.56|558.69|576.3|602.4|595.67|592.02|589.01|587.81|585.81|582.6|582.4|584.96|586.93|583.91|605.72|601.52|594.22|589.41|579.12|596.22|597.16|586.9|575.66|571.09||578.51|576.3|559.7|574.9|562|566.7|563.9|562|556.7|555.5|547.6|535.5|525.2|517.7|509.2|500.5|495.1|505.2|512.8|521.9|525.1|514.1|529|520.1|520.5|521.1|507.5|497||503.9|495.9|478.9|474.8|488.8|488.7|493.9|496.9|481.5|476.3|479.4|483.2|487.1|501.3|506.9|496.2|498.1|501.8|497|496.3|495.9|494.8|490.5|491.7||510.4|502.8|504.1|510.6|512.3|518.4|516.8|531.9|534.9||524.1|532.7|545.7|546.2||538.6|539.3|537.9|542.5|534.1|532.4|534.6|524.8|515.2|518.2|515.4|505.5|495.2|495.9|532.4|582.1|557.3|550.7|539.4|545.7|550||547.3|547.2|546.5|550.7|537.5|560.9|568|553.8|547|552.8|550.2|565.6|586.5|603|599.3|614.2|615.3|612.1|606.5|618.7|619.7|604|618.8|637.9|655|659.4|646.1|636.7|624.9|621|615.8|611.8|603|589.2|589.4|585.6|594.3|583|607.9|630.5|623.5|615.9|620|613.6|623.5|623.1|611.9|606.5|590.4|598|591|603.7|581|616.5|612.1|610.3|602.7||636.1|628.2|647.5|644.6|639.7|634.1|629.1|625.4|627.4|625.5|635.9|636.2|619.5|616.3|625.4|628.3|606|593.5|588.4|582|570.7|537.1|488.4|495.2|502.1|501.2
00621|1166359|/equities/bentley-systems-inc|R1000GROWTH||49.93|48.8|48.41|47.8|49.35|49.48||49.46|49.25|49.03|49.36|49.68|49.84|50.26|50.37|51.57|51.39||51.87|51.27|50.19|50.44|51.38|50.7|48.95|50.82|50.38|50.67|49.59|49.69|50.24|50.24|51.97|52.72||53.29|52.68|53.25|56.72|57.05|56.46|56.08|55.6|55.49|54.84|55.48|55.01|54.36|54.93|53.54|53.24|51.74|51.47|52.53|53.56|53.99|54.37|54.44|54.42|53.2|52.46|52.06|50.11|48.9|47.55|48.17|49.94|49.83|50.73|50.41|49.52|49.08|49.29|50.13|50.37||52.22|51.58|51.09|51.19|51.86|51.67|50.79|50.16|48.87|48.79|48.82|48.68|48.89|48.74|49.4|49.65|49.84|48.08|51.25|51.16|51.37|50.82|49.46|52.49|52.18|52.66|51.53|52.33||53.16|52.32|51.56|49.66|51.49|52.83|52.33|51.93|50.94|50.62|51.5|51.36|50.4|52.03|51.71|50.27|50.05|50.52|50.81|50.92|50.27|48.98|48.59|48.66||48.65|48.65|47.57|47.41|48.39|46.73|46.95|47.07|49.36||52.18|52.73|52.95|53.02||52.6|51.36|50.52|51.12|50.64|50.25|51.29|51.53|50.52|50.44|50.59|50.64|51.62|52.13|52.7|52.96|52.06|52.63|51.95|51.67|52.26||52.08|52.64|53|52.89|53.09|53.09|53.26|51.61|51.9|50.39|51.36|52.03|48|49.35|47.95|48.02|48.64|48.45|48.33|48.72|48.9|50.27|49.74|50.02|51.36|53.08|53.98|53.07|52.38|53.07|53.71|52.89|52.95|52.36|51.43|51.08|49.005|49.95|50.16|50.01|49.22|48.33|49.28|48.82|48.13|48.94|48.94|50.02|49.54|49.4|48.61|48.26|49.49|49.02|49.77|50.16|49.73||50.18|49.91|49.8|49.15|48.06|47.35|46.54|47.41|46.52|46.14|45.91|45.44|46.76|46.87|47.19|46.76|47.92|47.85|50.65|51.04|51.67|51.62|51.79|53.81|53.88|53.3
00622|21137|/equities/rollins-inc|R1000GROWTH/R1000VALUE||49.41|49.37|49.6|49.74|49.92|50.4||50.29|49.15|48.32|48.79|49.35|49.44|49.86|49.92|49.35|49.35||49.75|49.25|48.5|47.86|47.92|47.33|46.79|46.57|47.41|47.45|47.3|46.04|45.69|45.86|45.35|46.16||46.19|45.38|46.11|46.5|46.79|46.13|47.07|47.17|46.92|46.41|46.63|47.01|46.64|47.2|47.1|46.12|44.74|44.68|44.56|44.77|44.9|44.27|42.87|42.65|42.46|42.51|42.44|43.01|43.31|43.28|44.35|44.64|45.15|45.01|45.07|45.37|44.57|45.47|45.53|45.72||46.27|46.7|45.84|45.9|46.54|46.52|46.83|47.01|46.66|46.35|45.94|46.27|45.79|45.73|45.45|45.24|44.81|44.28|45.08|44|44.07|43.47|42.69|42.93|42.58|41.83|41.37|40.95||41.05|41.72|44.25|43.85|43.57|43.48|43.73|44.2|44.01|43.52|44.02|44.24|43.31|43.55|43.25|43.23|43.01|43.29|44.22|44.08|44.13|43.72|43.37|43.68||43.75|43.85|43.29|43.06|42.87|42.7|42.79|42.24|43.27||43.67|43.77|43.64|43.27||42.98|42.81|42.34|42.52|42.64|42.15|42.74|43.47|42.05|41.63|41.43|41.36|41.35|40.99|41.13|40.91|40.74|40.19|39.97|40.27|40.13||40.02|40.08|39.77|39.44|39.64|39.03|39.48|38.73|38.4|37.86|38.09|38.21|38|38.12|37.69|37.22|37.61|36.85|36.1|35.71|34.33|33.66|33.17|33.05|32.92|35.92|36.51|36.44|35.91|35.76|36.32|36.62|36.39|36.08|35.86|35.96|36.27|36.62|37.33|37.65|37.44|37.16|37.26|37.43|37.94|38.68|38.21|38.2|37.03|37.07|36.65|36.03|36.12|36.11|35.72|38.08|37.97||39.37|39.57|40.05|39.78|39.78|39.37|39.04|39.61|39.34|39.86|40.31|40.33|41.38|40.93|41.37|41.03|40.77|40.76|40.45|40.42|40.28|40.69|41.3|40.63|40.83|40.63
00623|48409|/equities/tandem-dtes-care|R1000GROWTH/R1000VALUE||46.07|45.24|44.31|42.98|42.14|40.42||39.82|39.15|39.45|40.29|40.43|40.64|40.15|39.98|42.84|42.57||42.83|43|45.33|45.45|47.35|48.39|48.5|48.85|49.57|52.04|51.19|51.98|51.23|53.43|51.75|52.9||51.73|49.68|51.39|49.32|47.23|47.3|46.93|47.37|44.07|43.93|44.36|44.05|42.15|44|43.5|44.72|36.56|36.2|36.69|37.05|35.24|35.56|35.12|34.97|31.73|30.43|30.93|31.75|32.96|31.86|33.5|33.87|34.57|34.89|33.55|33.66|33.17|34.26|33.5|33.85||35.41|35.3|33.69|30.1|30.26|31.86|32.46|30.8|31.12|28.62|28|28.63|29.91|29.54|30.7|29.67|27.07|27.105|31.14|27.58|26.63|26.58|27.34|28.86|29.13|25|22.55|23.56||24.42|24.29|24.55|24.55|23.99|23.3|23.17|23.36|24.17|22.9|23.22|23.68|22.8|22.09|23.37|22.91|22.99|23.14|22.7|24.28|24.75|24.91|24.11|25.51||25.66|26.44|27.06|28.11|28.3|27.8|27.66|27.21|28.33||29.58|30.74|30.92|31.03||29.49|29.36|27.55|28.73|28.25|28.63|27.15|25.41|23.7|23.77|24.01|24.01|22.23|21.16|21.22|21.19|20.24|19.82|19.11|19.47|19.05||19.04|18.41|18.42|17.79|18.4|18.205|17.82|14.98|14.28|14.66|15.52|16.26|15.31|15.75|15.2|17.75|17.3|17.26|17.99|17.98|18.48|19.08|19.21|19.32|19.51|19.15|18.63|17.66|17.54|16.55|17.88|19.48|18.27|19.19|19.5|20.35|21|21.99|20.77|20.83|20.81|20.99|19.33|20.59|21.24|22.77|22.03|22.14|21.75|22.75|23.78|23.26|23.61|23.49|25.49|28.15|27.25||27.85|27.36|28.51|27.47|26.29|27.06|27.21|28.24|28.33|27.79|29.17|28.78|27.87|28.88|28.85|28.44|29.31|28.62|28.13|30.12|33.41|31.99|32.5|32.25|34.92|35.67
00624|16629|/equities/mks-instruments|R1000GROWTH/R1000VALUE||143.52|141.11|142.35|135.06|136.06|134.07||134.95|132.69|129.49|130.58|130.08|129.96|129.64|128.82|131.4|131.97||137.16|136.19|133.77|135.78|136.12|130|131.02|128.2|129.44|132.09|123.65|126.18|126.59|129.37|126.72|130.78||131.01|128.53|131.91|131.83|132.61|128.25|128.14|128.75|124.55|118.71|130.5|127.62|123.38|123.32|124.93|122.02|117.98|115.14|118.98|123.12|120.75|116.27|113.78|112.56|109.72|108.17|112.09|114.8|120.48|120.5|122.71|127.35|124.34|129.45|128.44|128.56|128.3|132.64|130.05|132.57||133|131.92|126.51|125.62|126.79|127.5|124.57|120.19|120.21|121.21|122.59|124.82|128.71|127.49|128.07|133.36|128.47|124.18|126.85|126.53|122.76|119.42|119.45|120.83|120.03|123.59|119.16|119.53||124.74|123.85|122.15|117.05|120.37|119.8|114.11|108.04|107.88|109.59|109.35|108.25|106.45|110.19|112.6|110.13|113.62|112.71|111.52|110.53|107.69|104.7|101.1|102.98||101.31|103.71|103.72|103.16|101.68|97.96|97.35|97.79|99.8||102.87|105.03|104.62|104||100.45|99.06|95.02|98.46|95.37|96.13|99.14|89.31|86.11|85.78|84.06|82.87|81.78|81.07|83.91|84.19|82.55|82.14|79.71|79.52|78.38||77.77|75.85|77.35|76.56|75.39|76.69|75.31|69.61|70.96|67.69|69.11|68.21|67.89|68.47|66.16|65.8|65.66|65.32|67.17|68.02|69.14|72.71|73.11|74.04|74.76|79.16|80.59|80.54|79.4|81.87|83.99|83.73|82.72|83.35|83.35|86.04|84.59|87.49|86.54|84.8|83.51|83.17|85.05|84.49|84.88|87.31|87.08|88.42|88.54|89.85|90.17|90.94|91.82|92.5|93.35|97.9|99.9||100.81|100.23|98.63|97.8|95.6|94.7|93.59|97.19|94.59|95.09|91.89|90.3|91.84|94.17|95.92|94.09|96.56|96.92|99.08|100.67|100.29|101.41|102.58|107.63|109.17|108.34
00625|955539|/equities/topbuild-corp|R1000GROWTH/R1000VALUE||431.91|423.4|389.32|380.3|385.53|376.86||379.19|373.82|379.86|385.27|381.45|381.37|379.45|391.49|388.38|388.18||411.29|414.18|414.39|422.71|419.61|394.38|403.04|402.09|410.19|413.7|399.4|407.63|417.95|413.31|399.4|403.04||409.58|401.52|402.23|407.63|405.11|404.04|405.94|429.5|420.31|409.66|414.23|408.68|396.75|396.6|417.57|402.52|408.88|408.04|404.67|414.14|407.08|391.25|388.27|395.13|384.66|384.32|389.81|388.74|400|411.04|418|421.45|419.6|434.27|437.52|446.91|435.88|441.78|433.16|438.35||440.73|438.47|432.61|435.4|435.6|439.12|424.38|411|407.5|409.8|408.96|411.5|405.79|399.72|407.25|417.92|411.73|401.83|404.36|410.61|402.38|391.53|413.15|409.42|411.34|404.98|382.07|383.69||386.86|395.55|391.46|384.47|399.82|391.54|390.92|379.25|372.52|369.67|381.48|378.21|369.13|374.8|375.47|366.23|369.19|361.3|368.86|383.05|373.26|371.13|364.26|367.88||365.98|369.72|364.71|358.39|357.2|351.61|347.53|355.33|369.11||374.26|377.55|379.11|378||376.52|375.26|368.41|377.61|367.78|375.03|373.88|332.55|322.27|320.75|320.27|316.47|315.8|308.75|312.49|304.84|295.78|294.86|292.39|295.83|296.49||293.61|294.1|297.85|296.48|290.77|290.09|288.63|269.01|271.36|263.32|265.91|268.54|263.63|264.35|254.75|243.65|228.76|219.39|218.64|221.45|218.49|227.77|226.4|227.07|228.42|229.77|239.98|240.53|238.04|238.94|255.57|253.37|246.37|245.09|242.66|241.27|235.81|248.04|251.6|251.58|247.96|245.5|251.56|249.37|248.37|259.27|263|262.02|260.38|273.72|267.91|275.47|280.62|281.56|283.92|284.52|280||296.56|290.08|290.03|286.73|275.78|274.31|283.22|287.42|284.66|281.83|281.97|280.04|296.74|301.79|301.89|298.55|300.55|296.63|298.96|297.19|294.24|285.05|273.71|273.72|273.93|274.28
00626|20511|/equities/scotts-miracle-gro-comp|R1000GROWTH||63.55|63.85|61.29|61.06|62.19|62.71||63.51|63.35|63.49|65.06|66.85|66.89|65.87|67.06|67.04|64.38||64.4|64.41|66.38|67.82|67.57|68.16|67.81|68.21|67.53|65.31|63.78|64.3|69.69|66.94|65.7|64.7||65.51|64.95|66.44|68.1|69.06|68.19|69.24|69.44|70.82|69.76|68.68|68.23|66.54|69.21|71.43|70.54|68.67|68.24|68.54|68.46|67.75|67.66|68.52|68.58|67.89|66.74|67.96|67.7|67.81|68.73|69.44|71.83|72.27|76.06|74.98|74.95|74.06|74.35|72.33|71.77||74.59|73.61|71.61|72.57|73.35|72.83|70.17|68.06|67.53|68.76|65.6|66.45|65.51|65.75|68.03|66.83|65.71|64|65.77|67.18|65.7|63.02|60.86|58.83|58.84|58.42|57.23|57.35||57.81|59.73|57.4|56.25|57.88|55.78|57.66|57.16|55.13|53.53|57.44|57.94|56.26|57.17|58.97|57.81|57.62|57.65|59.52|59.74|58.86|58.39|57.46|58.48||58.95|59.91|61.08|62|63.26|61.86|61.15|60.96|64.39||63.75|65.08|65.53|64.96||64.04|64.31|61.68|63.02|59.82|60.83|61.98|60.34|57.12|58.03|60.6|61.57|60.87|59.85|59.58|58.15|55.66|55.89|56.42|56.02|56.29||56.2|55.3|56.26|57.88|56.87|58.05|54.72|49.99|50|48.59|50.94|52.17|53|54.29|52.51|52.68|44.44|45.15|45|44.86|45.44|45.2|43.74|46.46|47.01|50.03|50.48|49.02|47.77|46.94|48.64|48.91|47.08|47.09|46.34|47.83|47.15|47.62|51.68|51.89|52.95|52.45|51.77|50.83|51.07|52.26|52.96|53.93|55.05|54.71|53.57|53.5|53.5|53.18|52.69|53.72|54.65||55.03|56.66|56.5|53.23|52.56|51.57|51.36|51.31|50.29|49.8|49.99|49.89|49.89|50.77|51.44|51.91|52.77|52.19|53.34|54.84|55.6|56.4|57.86|71.44|70.04|70.68
00627|257|/equities/dell-inc|R1000GROWTH/R1000VALUE||139.57|140.72|145.77|145.74|145.97|138.96||142.67|143.47|142.82|137.91|139.43|138.24|140.35|137.56|145.06|148.52||149.15|142.03|134.98|135.02|131.81|131.64|132.45|129.97|133.96|137.66|135.76|132.03|139.56|169.92|179.21|166.12||160.18|153.57|147.78|147.24|145.45|149.52|146.3|149.16|134.12|131.01|132.77|131.68|131.61|127.55|129.33|125.1|123.39|118.78|124.64|127.7|125.06|124.91|120.2|120.63|115.54|114.87|118.37|119.62|121.08|117.81|117.76|124.04|123.37|123.73|127.15|132.72|127.16|128.58|118.44|119.64||114.11|111.68|114.65|113|112.24|114.04|111.07|107.52|106.63|107|106.45|110|113.55|115.86|116.25|120.5|118.5|117.75|121.78|124.59|94.66|93.25|91.56|92.77|90.35|87.79|81.39|82.46||84.21|82.72|86.04|83.98|86.62|86.2|84.8|83.74|82.68|85.71|86.32|85.78|82.88|84.8|83.41|84.22|83.04|83.71|82.43|81.14|83.19|78.41|77.66|79.52||79.31|79.71|78.25|77.11|79.36|75.84|75.97|76.6|74.79||76.5|76.68|77.26|77||75.71|75.32|72.42|73.53|73.37|71.62|72.43|69.87|69.99|69.24|68.7|68.59|67.63|69.29|69.32|71.93|75.87|75.06|74.03|74.46|74.41||74.68|73.62|73.36|73.6|72.54|72.94|73.89|73.77|73.5|72.24|72.48|71.61|71.97|69.51|68.65|68.67|66.91|66.43|65.96|64.51|66.34|66.95|65.54|65.91|67.03|66.89|67.9|67.76|68.04|69.05|70.34|67.98|67.18|66.41|66.19|67.2|67.24|67.7|68.9|68.5|67.95|68.93|70.03|70.05|68.44|68.94|69.9|69.15|69.29|71.16|70.45|70.73|72.16|70.5|68.98|70.47|68.1||68.19|56.24|55.69|56.5|57.19|56.21|56.71|56.83|55.8|56.05|54.93|54.86|55.22|55.73|56.76|56.84|56|56.57|57.58|54.57|53.24|53.51|52.95|53.37|52.92|52.61
00628|16860|/equities/universal-display|R1000GROWTH||225.37|222.1|221.65|221.38|222.45|218.32||217.98|213.44|208.61|210.25|207.59|207.6|207.77|206.11|209.42|207.12||209.33|207.23|201.4|204.425|202.67|194.16|186.04|183.03|182.39|182.31|177.58|177.51|175.7|175.79|175.45|181.27||176.59|174.36|176.33|175.09|175.62|173.14|173.67|175.46|174.92|172.98|171.08|173.76|175.15|175.18|176.29|170.82|156.32|152.66|157.98|162.02|158.31|156.58|156.44|153.9|152.22|149.81|152.96|151.97|154.03|159.6|159.59|164.29|163.64|167.36|164.26|162.92|162.66|164.09|164.49|166.43||168.45|167.75|164.88|165.95|166.17|164.47|161.64|158.85|159.51|159.62|159.94|162.92|166.67|168.66|169.23|172.74|169.07|169.92|173.03|174.68|174.42|169.4|169.04|173.12|171.89|187.14|183.75|185.82||181.76|185.94|183.37|177.84|182.6|183.74|181.44|175.93|171.78|170.06|171.33|171.03|169.77|174.63|179.63|175.58|178.8|178.34|180.01|184.02|178.09|179.73|174.1|178.66||177.62|177.22|176.83|177.5|179.56|176.59|175.32|179.73|186.58||191.26|192.43|192.65|191.68||189.51|188.81|186.15|193.28|190.95|185.13|185.9|181.03|179.16|178.77|175.25|175.24|172.65|175.92|177.07|176.35|169.2|170.27|169.18|167.91|165.48||165.45|163.4|165.85|163.25|162.43|163.63|161.07|153.72|155.69|149.55|155.33|151.12|147.27|147.05|141.96|137.08|139.18|138.85|144.12|144.91|144.81|154.16|152.85|156.47|158.38|162.22|163.1|162.18|160.41|163.35|163.92|161.07|159|158.78|155.68|156.15|153.86|156.05|156.99|156.04|154.73|152.34|157.8|158.46|158.48|159.83|162.16|162.09|157.89|160.7|162.19|159.78|158.08|158.67|157.39|161.32|161.78||164.14|162.56|161.12|158.3|152.64|149.93|148.92|152.03|150.77|152.79|151.21|150.68|151.05|153.2|155.51|153.91|157.35|155.53|160.56|164.6|158.21|139.09|140.32|143.66|145.88|143.74
00629|1141618|/equities/iaa-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00630|8181|/equities/jabil-circuit|R1000GROWTH/R1000VALUE||114.93|114.42|113.69|110.01|110.02|108.56||110.1|108.53|108.52|108.79|107.92|112.24|114.38|112.98|113.19|111.79||126.23|124.48|119.48|121.1|120.63|117.75|117.1|113.88|114.32|115.97|114.21|117.23|118.9|119.22|117.33|118.81||119.6|118.79|118.18|117.79|121.01|115.02|115.38|115.47|117.65|117.85|117.95|117.93|117.53|117.43|118.97|117.22|115.26|114.38|117.36|119.87|118.27|118.48|120.24|120.89|119.13|118.75|129.59|129.65|132.04|132.66|134.07|138.02|136.36|136.53|138.58|140.47|135.88|138.19|134.19|135.61||133.95|135.94|133.61|131.34|131.19|129.21|126.9|125.75|124.18|123.15|147.46|148.79|149.6|147.86|151.24|154.53|153.19|151.1|148.62|147.18|144.09|142.09|142.7|140.06|139.52|140.28|137.08|137.33||138.5|141.04|141.32|138.6|140.46|139.77|135.93|131.55|129.76|130.08|131.22|131.34|125.29|127.6|124.32|123.22|124.18|123.93|123.17|125.4|124.59|123.5|121.51|125.41||128.14|129.22|129.52|128.37|128.52|126.77|125.03|127.35|128.14||127.4|127.98|127.45|128.45||127.88|128.75|128.59|131.23|130.21|132.91|136.42|120.6|120.15|120.99|119|116.42|114.39|114.26|115.35|116.91|115.32|115.24|130.68|131.32|131.17||130.5|130.97|132.42|131.39|130.78|132.73|131.88|129.57|128.26|125.63|126.59|126.3|127.16|128.4|124.94|124.82|122.8|120.42|122.55|121.92|121.78|124.47|124.23|125.02|130.34|135.4|137.42|137.14|135.98|139.12|138.5|134.33|134|129.95|129|130.23|127.58|128.87|126.89|124.95|105.18|105|107.73|107.6|105.37|107.33|107.1|106.83|106.06|108.68|107.41|107.21|107.62|107.33|108.65|111.68|112.76||115.42|114.42|115.77|115.4|112.37|103.22|103.61|104.72|103.32|102.87|102.41|102.39|103.45|105.92|106.91|105.83|106.63|107.22|108.31|108.8|108.63|108.85|108.2|108.96|110.67|108.93
00631|15506|/equities/sarepta|R1000GROWTH||152.11|152.11|149.25|150.25|151.475|151.73||153.11|154.2|156.75|158|157.96|156.91|158.06|163.85|160.72|123.5||117.52|116.83|122.84|125|119.98|121.38|122.59|123.32|117.44|119.79|119.72|124.23|129.86|124.45|116.25|113.33||123.46|127.13|128.3|129.12|130.83|131.38|132.74|132.5|132.66|131.7|131.82|132.3|132.58|136.04|135.04|133.66|130.63|130.9|126.66|128.8|128.77|127.39|124.25|117.12|116.96|115.62|116.55|117.89|117.29|118.31|122.87|124.45|126.31|126.98|126.39|126.08|125.79|126.92|127|128.4||129.46|130.23|128.25|127.94|127.54|124.94|126.08|124.06|123.97|123.05|123.76|121.96|122|121.58|124.37|120.78|120.31|122.85|123.88|128.67|127.9|137.5|141.53|137.65|136.53|134.78|132.29|136.14||134.61|124.89|124.3|124.19|127.32|126.87|127.38|126.05|126.41|125.55|121.27|122.83|118.99|119.09|120.5|118.73|120.02|120.22|121.13|121.05|115.64|116.8|117.05|115.39||116.8|116.06|119.19|119.77|102.61|97.34|94.28|93.7|96.21||96.43|97.78|96.84|96.31||94.54|90.75|90.29|95.54|93.93|92.99|94.52|92.11|86.81|87.71|87.03|88.41|87.38|88.14|86.12|84.44|81.28|80.4|82.61|82.58|82.87||83.77|84.08|83.06|83.15|82.98|83.76|82.5|79.67|79.45|79.15|80.69|82.93|80.1|78.01|77.76|76.52|67.31|107.65|106.83|111.6|107.24|113.42|111.4|111.2|113|113.82|118.65|117.55|117.96|117.21|124.76|122.86|123.43|123.94|121.41|117.81|120.45|118.59|121.22|123.59|123.44|119.41|114.74|119.93|119.55|117.97|119.11|118.05|118.4|119.72|118.98|119.85|118.4|119.91|122|122.86|120.57||122.51|121.01|119.73|120.02|118.6|119|116|114.46|113.69|113.76|111.89|110.92|113.97|114.08|112.41|108.02|106|103.36|103.1|102.5|105.31|107.35|105.19|107.53|108.39|108.53
00632|960365|/equities/pure-storage-inc|R1000GROWTH/R1000VALUE||65.2|65.31|67.71|65.88|65.17|64.68||63.69|62.77|65.51|64.21|65.18|62.71|62.92|62.82|64.48|65.96||68.35|67.81|67.68|68.3|66.89|66.56|66.1|64.94|64.04|63.48|60.44|59.8|60.29|63.25|63|62.52||61.05|60.01|60.31|59.91|60.12|59.15|58.85|59.59|56.41|54.33|54.41|54.11|53.45|53.18|53.95|52.24|51.43|50.13|50.4|52.43|52.95|52.22|50.65|51.8|50.51|49.46|51.82|52.32|53.31|52.3|53.43|54.99|53.14|52.73|53.75|53.79|52.61|53.53|51.66|52.06||51.99|52.55|52.17|52.68|52.23|52.84|51.79|49.78|50.6|49.96|50.77|50.58|52.36|54.06|55.35|57.16|56.93|54.92|55.72|55.33|52.65|42.12|41.48|41.5|40.57|41.19|39.23|40.8||42.95|43.41|42.43|42.71|44.51|44.75|44.14|42.54|41.68|41.89|42.25|40.65|39.99|41.15|41.47|40.67|41.28|41.94|40.72|41.18|40.9|38.93|36.97|36.12||36.61|36.99|36.65|37.28|37.44|35.89|36.8|36.52|34.82||35.66|36.04|35.57|35.54||35.88|36.06|35.81|36.71|37.49|36.59|36.26|34.28|33.81|33.22|33.17|32.51|31.81|32.59|32.89|33.15|33.31|37.93|35.87|36.11|36.96||37.39|36.58|37.12|36.65|36.16|37.73|37.86|35.94|36.31|35.4|35.34|35.3|34.98|34.96|34.22|34.07|33.81|32.97|32.95|32.56|33.19|33.97|33.41|33.08|33.84|34.27|35.47|35.59|35.11|35.9|36.58|36.09|35.14|35.35|34.44|34.39|34.3|35.54|35.62|35.11|34.49|33.49|33.89|34.63|34.66|35.71|35.98|35.91|36.25|36.9|37.31|38.29|39.18|39.1|38.96|39.65|40.17||38.36|36.59|36.48|36.32|36.01|35.77|35.69|37.99|37.45|37.32|36.82|36.53|36.99|36.56|36.64|36.02|36.47|36.18|36.97|37.66|37.55|37.58|37.46|37.62|36.99|37.55
00633|39271|/equities/rpm-intl-inc|R1000GROWTH/R1000VALUE||110.57|108.79|106.17|103.91|106.43|105.89||107.26|106.22|105.92|107.68|107.21|107.75|107.95|109.94|111.39|110.9||111.88|112.24|111.29|112.28|112.21|110.28|109.64|108.14|110.19|110.6|110.43|110.22|112.1|109.97|109.1|109.93||113.02|111.96|112.38|112.74|113.2|113.51|113.12|113.37|113.65|113.79|112.84|112.65|112.66|112.33|111.2|109.22|108.33|107.43|106.91|108.58|107.38|106.89|107.93|107.87|107.88|106.57|107.38|107.36|107.89|108.4|108.45|109.82|110.64|113.07|113.1|112.91|111.69|118.52|116.85|118.29||118.95|120.18|117.67|117.91|118.69|119.21|117.76|116.46|115.56|115.69|115.8|117.89|118.26|117.57|117.36|118.58|116.91|116.05|116.47|114.77|115.35|114.2|112.77|112.09|112.72|112.34|110.49|108.84||108.44|109.12|108.14|108.55|109.53|107.81|106.49|105.98|104.87|104.33|106.45|107.87|106.66|107.92|108.22|107.41|107.52|106.52|106.98|107.95|108.1|109.36|107.69|107.52||107.16|106.35|107.06|105.72|106.22|104.76|103.91|107.14|109.74||111.63|112.11|112.63|112.7||112.27|111.64|110.93|112.77|111.6|111.92|112.22|109.51|107.34|107.65|107.02|106.82|105.88|104.72|104.83|104.29|102.93|101.26|101.32|102.78|102.35||101.79|102.2|102.04|101.92|102.09|101.56|102.51|97.51|97.75|96.01|97.06|96.04|96.2|96.33|94.03|93.05|91.27|90.66|89.22|90.25|89.86|91.59|92.83|93.23|94.41|95.21|97.33|97.33|96.02|97.24|99.61|98.47|97.85|98.11|98.68|98.61|92.8|94.19|94.81|95.53|93.2|92.9|94.87|94.22|94.01|94.88|95.42|95.53|94.77|96.54|96.69|97.72|98.44|98.8|98.91|98.06|96.86||100.34|99.74|99.8|100.45|99.71|99.75|99.34|99.74|99.83|101.16|100.86|100.88|102.39|103.05|103.84|103.95|103.65|102.72|103.7|103.39|102.77|102.88|103.62|105.7|103.31|104.65
00634|989658|/equities/nutanix-inc|R1000GROWTH||54.28|56.7|59.22|59.41|59.6|60.1||58.63|59.79|59.41|56.85|56.47|54.98|53.42|52.77|53.4|52.4||53.42|54.62|54.01|53.13|54.1|52.82|53.92|52.37|52.34|53.33|53.985|53.02|55.315|56.36|73.29|71.78||72.85|71.45|71.86|73.37|72.16|70.29|68.97|69.01|67.29|65.59|67.58|67.58|66.21|65.32|64.93|62.24|62.19|61.11|60.7|62.27|61.66|60.89|60.89|61.07|59.86|58.75|59.53|60.71|62.41|61.06|63.22|64.25|65.57|64.5|65.85|65.98|63.76|63.21|61.13|62.32||61.72|61.93|63.72|63.62|64.45|62.48|62.77|62.26|64.78|63.14|63.83|64.74|63.81|63.36|65.85|65.25|64.51|63.43|65.43|64.4|63.16|59.04|58.23|58.92|58.76|58.34|54.43|56.18||58.34|59.14|57.74|55.52|56.52|58.15|58.61|57.52|56.54|57.37|57.86|57.08|56.2|56.48|56.94|55.07|54.96|56.59|56.2|56|54.89|53.52|52.79|50.38||50.31|49.11|48.76|47|46.96|45.86|44.96|44.9|45.85||47.69|47.64|47.21|47.23||47.24|46.63|46.28|47|47.03|46.32|46.49|46.59|45.95|46.32|46.02|44.97|44.75|44.75|44.49|44.78|43.09|41.56|40.51|40.83|41.31||40.66|40.09|39.78|39.15|38.92|39.45|40.04|38.76|38.94|37.32|38.08|37.97|37.76|37.49|37.36|36.54|36.19|35.12|34.72|34.41|35.14|36.56|35.76|35.89|36.77|37.53|38.4|38.58|38.7|38.66|38.92|36.62|36|36.33|34.91|34.03|34.31|34.76|34.88|34.9|35.72|35.12|35.38|35.09|33.85|33.75|33.59|34.43|35.39|35.7|36|36.215|36.47|36.16|36.06|35.15|34.86||34.9|31.1|30.81|30.81|30.65|29.59|30.09|31.73|31.72|30.92|30.21|30.23|30.26|30.26|29.98|29.5|29.71|29.58|29.62|30.06|29.58|29.19|29.11|30.21|30.2|29.78
00635|15606|/equities/brooks-automation|R1000GROWTH/R1000VALUE||53.67|52.82|50.53|51.69|52.45|52.26||51.95|51.53|51.04|52.62|52.1|54.1|54.12|54.96|56.67|56.73||56.03|54.29|53.91|54.76|56.21|54.95|54.94|53.95|53.3|52.58|50.3|50.95|50.51|50.95|50.9|51.08||50.94|50.27|51.01|51.55|51.48|50.87|51.34|51.6|51.25|51.34|51.6|52.51|54.07|55.13|55.35|53.42|52.57|52.1|52.46|53.21|52.18|51.5|52.09|52.54|50.91|50.65|50.49|51.17|52.18|53.55|54.75|56.39|56.33|57.81|56.72|57.48|58.17|59.01|58.82|59.04||60.28|59.43|58.39|57.82|59.31|59.23|58.69|58.7|58.18|59.51|59.26|64.11|64.69|65.14|65.39|67.14|64.91|65.14|66.11|67.3|65.15|65.21|65.11|64.34|63.37|63.38|63.32|64.11||64.16|64.66|65.61|63.84|65.93|65.13|64.04|65.05|66.72|65.63|66.1|66.13|65.2|67.43|67.51|65.5|65.36|65.14|66.55|67.26|67.41|66.09|64.56|65.7||65.14|63.96|64.66|64.71|64.6|64.3|62.76|61.95|64.86||65.14|66.26|66.3|65.76||64.49|64.35|62.54|63.82|61.83|62|62.28|60.46|58.6|59.19|57.6|58.24|57.65|56.95|58.32|57.96|56.37|56.38|56.82|57.15|57.66||57.35|57.01|56.01|55.16|54.57|54.13|54.45|47.81|47.53|47.04|48.74|49.16|48.71|49.77|47.48|45.33|45.45|44.02|46.37|47.84|47.54|50.49|49.04|49.61|50.06|50.68|52.09|49.82|50.03|50.52|51.46|51.41|50.28|49.6|49.5|49.46|48.88|49.77|50.19|49.57|47.9|47.9|48.54|48.24|48.66|49.61|49.34|50.81|51.1|50.77|50.82|50.66|52.05|52.17|52.64|53.46|54.07||56.49|56.43|56.58|55.33|53.8|54.67|54.83|55.77|55.38|55.63|55.29|54.78|55.12|56.97|56.07|56.15|55.7|57.76|48|47.43|47.54|46.34|46.15|46.12|46.98|46.96
00636|39184|/equities/celanese|R1000GROWTH/R1000VALUE||142.24|139.19|134.69|131.4|133.99|132.18||134.76|132.88|131.68|134.89|135.97|138.47|134.4|139.05|137|138.05||139.13|139.35|139.39|144.14|145.79|145.02|144.94|146.47|147.2|146.96|145.25|148.15|152.04|151.32|148.36|151.26||152.87|151.59|153.21|155.43|156.53|157.34|155.67|158.58|159.46|160.24|156.66|161.42|163.27|162.74|159.08|157.17|156.38|154.44|153.61|157.6|154.49|153.89|155.43|156.05|154.94|154.45|154.62|154.49|154.93|155.78|156.04|160.38|160.07|166.28|164.72|162.62|163.31|171.27|168.98|171.14||171.86|169.64|166.43|167.91|165.41|168.34|165.45|162.15|162.31|160.05|157.76|157.85|156.56|157.43|155.49|156.66|151.49|151.61|154.89|153.46|151.97|149.42|149.59|150.13|149.38|149.54|150.38|149.37||151.06|152.1|148.15|145.51|151.66|148.92|148.9|149.01|147.87|144.5|146.97|147.9|146.29|150.39|147.53|146.14|145.37|143.3|146.31|145.28|145.13|145.58|142.81|144.56||147.37|147.38|148.99|147.6|149.16|150.13|149.75|150.24|154.72||155.37|157.33|158.5|157.6||155.44|154.33|151.18|151.98|150.44|152|151.87|145.05|141.35|142.38|141.35|141.71|140.93|140|141.4|141.04|138.66|137.44|134.51|133.99|132.94||131.71|130.43|130.57|129.93|127.87|127.29|125.79|117.85|118.51|116.39|117.99|116.57|120.03|120.96|115.57|113.02|114.51|114.28|113.5|116.6|112.94|116.17|113.1|115.22|116.65|119.28|122.21|120.45|119.45|120.78|124.09|123.05|120.97|120.33|120.3|121.84|120.96|121.4|125.52|126.39|123.3|120.12|123.88|123.9|125.35|127.99|128.3|129|128.24|128.88|124.17|125.99|125.99|124.55|125.38|126.93|126.35||128.9|126.36|125.3|122.86|121.54|118.21|117.59|117.51|117.45|118.01|117.7|117.93|116.4|119.2|124.3|126|126.95|126.25|125.33|124.73|123.95|124.41|123.51|125.37|125.39|125.99
00637|41256|/equities/brgt-hrz-fml-slt|R1000GROWTH/R1000VALUE||114.75|111.99|109.08|107.74|109.97|111.46||110.06|108.12|108.64|110.08|106.86|106.79|104.45|105.02|102.3|100.83||102.22|103.74|103.94|104.58|107.14|105.56|106.92|106.97|108.33|110.82|109.2|108.86|105.12|104.25|103.42|106||107.62|108.5|107.9|109.38|110.67|109.06|112.66|115.1|114.76|112.62|112.7|113.14|113.79|114.36|114.25|111.23|104.27|103.73|103.71|106.15|106.68|106.28|106.83|107.62|105.87|104.45|103.72|103.44|104.83|106.28|109.17|111.62|111.36|112.55|112.57|111.43|109.75|110.42|111.36|112.49||113.36|112.83|113|112.26|113.86|114.79|114.66|115.24|113.49|113.53|114.65|117.9|117.38|116.46|117.68|116.54|115.27|114.11|115.65|116.07|114.86|114.07|109.76|107.84|107.91|107.75|105.98|106.4||110.87|109.35|105.83|95.89|99.44|100.87|99|98.43|98.58|98.06|100.38|100.49|98.25|98.68|101|100.33|101.23|100.08|100.96|100.43|98.17|96.26|96.05|97.83||98.18|96.73|95.68|92.55|97.3|94.9|92.95|92.4|93.46||94.24|95.66|96.9|96.39||96.15|93.99|91.54|92.65|91.2|91.33|89.86|90.09|90.59|91.65|91.24|90.57|89.33|89.46|91.79|89.7|87.44|87.65|88.67|88.62|89.68||88.43|87.99|88.56|87.69|86.62|87.08|87.41|83.12|81.81|82.52|83.51|82.81|84.95|86.01|81.09|74.34|74.06|74|72.18|73.31|74.5|76.14|76.91|78.68|79.01|77.81|80.91|80.38|81.03|81|82.93|83.34|82.11|81.01|79.79|80.97|81.04|81.54|81.46|81.6|83.82|83.66|85.44|85.08|84.68|85.74|85.38|85.76|87.66|91.86|90.14|92.21|92.25|93.93|94.76|93.47|93.17||96.67|94.42|95.39|93.69|95.56|95.25|95.68|94.96|94.09|93.78|90.27|90.81|91.54|92.38|94.28|94.9|93.45|93.17|93.05|92.41|92.57|92.27|94.35|94.78|97.03|96.28
00638|29751|/equities/xpo-logistics|R1000GROWTH/R1000VALUE||107.15|104.89|101.97|101.15|103.91|106.56||107.1|106.19|105.37|106.15|103.11|105.05|104.82|105.39|105.2|105.07||103.32|104.94|102.99|102.98|106.52|107.04|107.12|109.5|108|108.5|103.45|102.37|106.98|106.37|107.41|109.27||108.37|105.4|105.51|107.01|110.52|110.2|112.01|114.06|112.24|109.48|114.46|113|111.96|110.33|110.73|112.56|108.92|106.38|107.46|110.72|110.9|118.25|117.48|120.84|116.1|114.49|115.37|119.01|122.33|123.37|125.8|126.92|125.71|127.34|128.64|128.16|122.37|123.71|121.17|121.85||122.03|120.92|122.87|124.07|125.42|125.42|124.36|121.22|122.08|122.66|123.43|122.75|124.94|121.97|122.43|127.97|125.31|123.32|121.38|120.6|120.32|117.74|118.61|120.48|121.89|122.08|119.23|118.31||120.43|121.04|120.28|116.2|117.63|120.84|118.04|116.54|98.05|95.48|95.34|87.88|85.44|86.09|87.73|86.89|87.55|84.02|84.86|86.05|84.91|83.45|81.23|85.51||86.46|85|85.12|83.33|83.42|82.27|82.06|82.58|84.88||87.59|90.03|89.92|90.12||89.51|89.34|86.69|86.35|85.1|85.34|84.83|85.3|84.71|82.15|82.05|80.44|81.46|84.95|88.78|90.31|86.28|85.98|86.39|89.1|89.17||88.89|89|88.33|87.79|86.51|85.68|86.82|84.84|83.11|80.67|81.79|81.12|79.48|79.53|78.25|77.97|75.81|77.48|67.33|69.12|69.31|71.19|71.87|72.1|71.54|73.94|76.96|75.62|73.93|77.15|79.22|78.21|78.51|77.12|74.47|74.3|73.49|73.43|74.66|74.72|70.07|68.04|69.6|68.61|67.88|69|69.09|70.41|71.04|72.18|71.24|71.8|72.21|71.44|73.35|72.68|73.03||76.15|74.63|73.5|72.55|70.63|69.02|69.34|70.29|69.33|70.3|69.1|69.53|72.18|72.39|73.49|73.22|73.25|73.74|73.06|72.28|71.32|68.47|68.29|69.22|69.24|71.6
00639|24303|/equities/western-alliance-bancorp|R1000GROWTH/R1000VALUE||67.31|67|63.78|62.43|61.15|62.96||63.95|64.13|62.6|62.82|60.92|60.76|60.3|61.05|59|59.68||59.48|59.71|58.57|60.59|61.06|57.34|57.92|58.77|58.96|59.37|59.64|61.26|63.03|62.06|61.4|63.07||62.96|62.5|64.36|64.69|64.38|64.96|64.45|64.79|63.96|63.1|63.75|63.7|62.98|62.17|62.43|61.29|59.96|58.77|56.83|58.1|58.68|58.63|59.37|59.82|58.67|57.44|55.74|55.49|55.28|56.16|56.67|57.45|57.32|60.87|61.31|59.74|60.19|60.8|61.2|62.46||64.19|64.22|61.49|61.8|62.09|63.52|61.65|58.33|57.83|57.98|57.05|58.89|58.68|59.01|60.31|60|60.28|59.26|55.26|56.4|57.73|57.2|58.77|57.8|58.73|58.94|58.41|60.12||60.85|62.48|60.16|59.15|62.77|61.57|58.93|57.81|57.94|59.04|60.21|59.12|63.96|68.35|70.11|67.34|65.71|66.39|65.62|66.08|65|62.3|62.24|62.35||62.19|63.89|64.53|63.94|64.66|63.29|62.36|62.28|64.68||65.79|67.2|67.09|67.09||65.58|64.96|63.41|65.75|63.58|63.73|66.3|60.63|55.8|56.58|56.58|54.84|53.74|53.71|55.15|54.86|51.22|51.39|48.51|48.56|49.05||48.78|48.29|49.5|49.33|48.05|49.14|48.09|43.48|44.23|43.92|45.83|46.83|46.96|48.27|45.87|42.39|41.1|40.72|40.1|41.49|40.63|41.14|41.72|42.22|46.08|46.87|47.49|46.26|44.21|45.47|45.5|46.17|44.16|43.6|43.67|43.1|41.9|44.53|45.97|44.89|44.1|44.79|46.14|45.28|45.71|46.44|47.78|47.59|48.62|49.13|47.96|49.14|48.02|48.22|47.07|47.84|50.21||51.12|50.01|50.29|50.38|49.8|49.13|49.22|48.86|47.07|48.35|48.3|47.74|47.93|48.9|51|52.1|51.6|51.1|52.36|52.99|52.75|52.12|50.35|50.79|51.95|52.6
00640|16655|/equities/morningstar|R1000GROWTH/R1000VALUE||305.55|300.54|296.23|295.85|299.13|300.95||301.41|299.46|297.71|295.85|294.21|294.91|299.41|298.02|291.27|288.46||286.56|289.15|283.97|285.91|290|287.16|289.16|287.89|292.57|295.74|292.25|290.55|288.25|287.43|287.69|291.94||297.6|294.15|299.18|300.04|297.12|299.77|299.97|300.62|297.26|296.4|298.38|299.16|295.94|299.86|298.98|294.03|290.98|287.34|282.65|283.83|286.29|287.46|302.36|300.41|303.01|297.96|292.38|294.85|297.01|299.98|305.85|309.72|312.89|315.06|314.16|309.78|304|304.21|302.34|306.32||308.37|308.15|303.75|301.49|303.79|305.24|304.96|306.53|301.95|304.22|309.38|308.69|309.85|305.8|308.59|310.74|310.22|305.03|303.25|298.25|298.59|298.96|295.19|295.57|298.71|276.58|272.59|273.29||273.91|278.38|276.83|273.84|282.67|281.63|276.77|278.2|274.31|276.09|277.96|280.24|279.3|281.67|278.58|275.54|278.29|280.89|281.19|281.6|278.67|276.71|274.98|275||274.23|272.04|273.71|274.62|278.74|272.88|273.34|273|277.6||286.24|288.27|288.88|287.63||285.95|281.71|278.81|281.6|280.15|279.54|283.44|281.35|278.03|277.97|274.76|275|277.74|281.37|284.79|284.3|283.36|281.5|277.79|279.28|276.18||276.45|274.87|272.41|271.04|270.76|268.86|269.66|265.41|266.14|260.71|262.77|262.7|262.98|262.35|259.48|257.23|253.24|251.32|241.68|248|220.07|223.18|224.54|224.86|226.53|229.85|234.52|233.93|225.47|228.04|234.03|235.72|233.32|233.12|229.14|229.97|225.64|229.53|234.24|234.55|233.58|239.1|242.02|243.6|246.78|251.33|253.1|255.43|249.99|246.61|248.97|250.18|252.95|252.85|251.48|248|240.29||234.59|232.67|228.64|224.77|226.37|222.1|220.95|220.21|216.67|214.85|215.96|220.31|219.61|219|219|219.99|218.98|219.02|220.47|220.85|220.46|225.41|224.7|227.9|230.48|235.55
00641|943121|/equities/new-relic-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.99|86.97|86.94|86.91|86.64|86.67|86.54|86.68|86.38|86.41|86.34|86.25|85.7|85.65|85.4|85.7|85.8|85.72|85.92|85.95|85.88|85.76|85.9|85.95|85.95|85.93|85.95|85.62|85.63|85.63|85.59|85.47|85.41|85.35|85.38|85.4|85.39|85.39|85.4|85.46|85.5|85.46|85.43|85.26|85.15|85.1||85.35|85.11|85.07|84.9|84.86|84.76|84.84|85.02|85.16|84.53|84.31|84.13|84.01|84.03|83.97|83.84|83.8|83.89|84.1|84.39|84.39|84.13|83.9|83.96|83.98|74.05
00642|1096238|/equities/stoneco-ltd|R1000GROWTH/R1000VALUE||13.47|13.42|13.21|13.21|13.03|12.34||12.11|11.79|11.73|11.99|12.07|11.8|11.94|11.81|11.72|11.95||11.72|11.94|12.14|12.39|12.72|12.75|13.13|13.24|13.53|13.22|13.36|13.58|13.84|13.89|13.87|14.32||14.29|14.29|14.36|15.17|14.85|14.63|14.77|14.985|15.3|16.65|16.6|16.7|16.97|16.87|16.8|16.73|16.27|15.74|15.6|16.19|16.35|15.57|15.83|15.78|15.27|15.3|15.26|15.25|15.29|15.67|16.12|16.64|16.53|17.28|17.68|16.83|16.85|16.32|16.24|16.32||16.61|16.72|16.64|15.83|16.3|16.77|16.78|16.27|17.47|17.3|17.35|17.28|17.26|16.96|16.68|16.6|16.39|15.98|16.42|17.12|17.21|17.26|17.37|17.06|16.83|16.5|16.23|16.57||16.5|17.2|17.52|17.02|17.55|18.11|18.16|17.97|17.92|17.62|18.21|17.88|17.19|17.81|18.32|18.1|17.9|17.37|17.08|17.33|17.03|17.38|17.55|17.68||17.11|17.04|17.02|16.67|17.46|17.1|16.62|17.07|17.67||18.03|18.29|18.53|18.16||18.01|17.84|17.41|17.96|17.5|17.08|17.01|16.58|15.91|15.68|15.84|15.95|16.27|16.21|16.43|16.4|15.6|15.31|14.9|14.71|14.5||14.19|13.72|13.91|13.87|13.68|13.56|12.85|12.1|10.72|10.29|10.37|10.6|10.69|10.94|10.4|10.16|9.915|9.73|9.6|9.71|9.82|10.09|10.01|9.95|10.12|10.09|10.04|9.76|9.71|9.61|10|10.4|9.91|10.01|10.08|10.5|10.25|10.68|10.67|10.64|10.24|10.32|10.52|10.64|10.4|10.75|10.96|11.39|11.36|11.61|11.58|11.53|11.67|11.49|11.69|11.95|12.28||12.54|12.26|12.25|12.66|12.1|12.19|11.83|12.27|12.31|12.35|12.32|12.33|13.34|13.62|13.43|13.6|13.68|13.63|13.77|14.13|13.49|13.83|13.6|14.65|14.49|13.81
00643|16545|/equities/landstar-system|R1000GROWTH/R1000VALUE||180.56|178.57|175.32|173.24|178.22|180.31||184.17|184.22|183.4|184.48|182.56|182.55|183.51|184.5|182.05|181.35||180.98|180.42|178.8|180.64|182.89|182.95|184.1|180.19|180.89|180.59|180.19|181.66|182.03|178.15|175.9|178.17||180.08|179.18|180.81|178.94|182.3|183.13|185.4|185.02|183.83|184.15|184.57|182.49|179.7|181.66|181.39|180.14|177|172.34|174.41|177.23|177.26|177.43|171.1|172.12|171.41|170.81|167.1|168.03|174.13|176.25|178.91|181.2|178.91|184.72|185.67|187.97|188.01|189.32|187.63|189.82||192.76|187.31|184.71|183.42|185.41|187.01|184.82|179.94|179.95|183.63|183.52|186.25|187.85|188.11|186.37|187.84|183.26|185.09|185.41|186.74|190.2|190.96|194.75|195.02|195.18|193.91|190.98|191.1||194.21|196.54|194.39|191.84|193.45|192.93|190.51|190.45|193.69|192.66|191.88|191.01|191.72|194.98|196.94|197.11|196.03|197.23|198.03|198.595|193.28|192.08|191.7|192.74||193.97|189.83|188.99|185.92|186.77|184.5|185.39|185.1|189.43||191.65|193.5699|194.9654|195.9353||196.8161|195.9452|191.8479|192.9168|188.5622|189.4034|186.8996|181.6048|180.6547|179.5265|177.5076|178.6655|177.1414|176.3002|178.4577|174.5287|170.8669|168.7094|170.3621|172.0149|173.638||172.767|172.7176|171.5003|171.2232|170.0059|172.2524|169.7386|165.9482|167.3436|164.622|167.215|168.2838|168.9667|168.3432|164.8695|164.0579|163.0782|163.0386|160.9504|161.9004|165.0476|165.7404|167.1457|170.4413|168.2343|171.233|179.4275|176.5278|173.252|175.1225|177.5076|178.1904|176.4486|173.5192|172.7868|174.301|173.1233|172.5196|175.1126|176.8346|177.0721|177.9034|181.6147|179.5859|179.6848|182.2778|182.5351|183.4852|184.5145|185.4348|183.8316|181.6147|183.1883|182.0798|182.0403|182.7034|186.8105||192.7386|187.8496|189.1263|188.4929|185.0687|185.0192|185.4447|187.4043|184.0394|186.2365|187.147|186.7907|190.4822|192.511|195.5889|195.5196|196.3509|194.7378|195.4503|196.3905|197.489|199.6861|198.8053|198.7855|201.4873|201.2399
00644|13988|/equities/nuance-communications|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00645|20298|/equities/live-nation-entertainment-inc|R1000GROWTH/R1000VALUE||97.94|95.88|94.43|95.12|94.47|95.34||94.79|96.7|94.77|93.74|90.81|90.32|89.84|89.38|92.96|92.28||91.94|90.43|88.75|89.06|89.88|89.78|89.75|90.53|92.25|93.6|93.52|94.35|93.74|93.32|94|94.87||95.99|93.48|101.4|101.98|99.43|96.59|96.38|96.48|95.83|95.59|97.02|97.03|95.79|96.34|95.88|94.66|88.27|89.28|88.91|90.54|89.83|88.49|89.65|90.09|88.45|89.96|89.64|91.82|92.21|99.77|101.04|102.74|101.42|102.73|102.8|103.52|102.41|104.2|104.88|104.22||105.77|106.81|104.38|106.1|105.99|106.66|104.42|104.02|104.38|103.77|103.41|104.28|101.9|100.06|99.74|100.51|99.19|98.2|98.7|97.15|96.98|94.28|93.54|92.17|95.32|93.49|91.2|92.05||93.25|93.83|89.4|87.75|89.5|89.53|88|87.66|88.84|87.41|88.2|89.39|88.85|88.83|89.11|89.29|89.78|89.35|90.02|89.03|91.18|90.65|90.31|90.6||90.66|91.28|89.5|91.45|90.22|89.21|89.04|89.36|91.81||93.6|94.05|92.98|92.35||91.43|91.4|90.64|94.91|93.27|93|93.07|88.06|90.06|87.09|85.19|84.28|82.54|81.41|84.13|84.25|84.22|83.6|84.54|85.96|87.63||87.79|87.04|89.82|89.6|89.1|89.19|89|87.64|87.52|86.14|87.31|86.13|85.39|85.36|82.45|80.41|80.02|78.6|77|78.1|77.7|78.6|78.82|79.95|80.5|82.54|84.48|85.58|84.55|86.24|87.61|86.55|86.99|87.51|85.23|84.11|82.93|84.41|83.04|83.69|81.02|79.92|79.62|79.75|79.97|81.5|82.8|83.12|83.82|85.01|82.48|81.65|82.58|80.94|80.9|80.7|82.86||84.05|84.53|84.3|84.28|84.84|84.79|83.7|84.09|84.25|83.96|84.39|84.56|85.6|86.11|86.16|86.61|86.99|86.3|87.88|89.22|87.73|86.25|85.97|87.1|87.75|89.33
00646|16561|/equities/manhattan-associa|R1000GROWTH/R1000VALUE||240.42|241.17|246.23|242.17|246.22|247.83||246.22|245.66|245.28|246.68|251.21|241.79|239.78|241.475|240.11|233.06||237.37|232.75|228.84|229.14|231.05|226.31|221.23|220.55|219.82|220.09|214.48|214.5|219.54|216.36|221.46|225.79||228.13|225.35|223.98|225.67|230.64|228.78|225.69|223.45|216.64|213.62|217.73|217.23|214.62|216.64|213.39|210.76|208.84|207.77|206.06|209.83|209.02|208.3|206.32|230.63|228.32|226.34|230.44|228.43|231.16|230.49|237.81|239.66|238.3|242.18|242.09|243.51|242.03|241.7|242.76|247.67||250.23|249.73|249.58|248.51|250.84|252.92|251.14|247.6|247|247|250.67|251.67|256.19|255.5|257.5|266.03|254.76|252.33|255.39|256.75|253.33|254.01|250.47|250.09|248.9|248.29|241.58|242.88||243.81|247.4|248.8|245.75|245.73|250.5|247.02|245.73|247.52|249.15|250.56|249.07|242.56|223.78|225.92|219.76|218.28|221.15|222.77|224.39|221.41|217.57|216.56|216.24||210.6|207.1|207.09|204.01|202.25|199.37|200.57|204.44|206.77||215.32|216.58|216.44|219.32||220.2|219.83|217.95|221.93|218.54|214.19|215.95|224.77|224.76|222.59|221.74|222.62|224.68|227.18|227.75|227.92|223.05|223.61|224.67|224.61|223.14||222|223.29|222.42|221.86|221.25|221.33|221.51|214.02|214.36|206.83|211.84|211.69|208.95|208.86|200.89|198.14|194.98|189.26|188.49|191.92|193.06|189.58|184.4|190.45|196.26|201.65|206.92|204.62|200.49|204.72|209.49|209.69|208.21|206.85|199.51|199.34|195.13|198.86|197.66|197.17|195.08|193.26|195.96|194.45|193.17|202.73|202.53|201.96|198.88|202.88|199.64|199.14|203|200.48|200.56|201.02|199.87||201.2|202.62|203.27|200.41|193.81|192.36|189.95|194.34|190.21|187.09|185.93|185.19|189.86|191.24|192.35|191.45|186.69|185.02|185.77|189.17|186.83|187.86|188.06|191.59|190.62|186.42
00647|1165434|/equities/kensington-capital-acquisition|R1000GROWTH/R1000VALUE||8.25|7.06|5.41|5.3|5.07|5.05||5.06|4.83|4.87|4.92|5.03|4.89|4.83|4.95|4.92|4.92||5.04|5.09|5.09|5.22|5.57|5.61|5.71|5.5|5.69|5.69|5.64|5.78|5.91|5.99|5.72|5.8||5.8|5.53|5.77|5.69|5.66|5.6|5.81|6.02|6.26|5.97|5.39|5.38|5.44|5.58|5.83|5.7|5.58|5.41|5.42|5.5|5.39|5.1|5.48|5.59|5.39|5.36|5.45|5.56|5.45|5.41|5.81|6.05|5.94|6.27|6.14|5.98|5.9|6.1|5.9|6.13||6.29|6.22|5.75|5.82|5.67|5.87|5.94|5.72|5.7|5.69|5.58|5.88|5.97|6.04|6.04|6.03|6.03|5.96|6.14|6.24|6.27|6.23|6.16|6.19|6.04|6.21|6.45|6.53||7|7.22|7.67|7.48|7.88|7.53|7.5|7.29|7.39|6.76|6.94|6.97|6.81|7.04|7.18|6.63|6.65|6.65|7.03|6.92|6.55|6.61|6.65|6.97||7.37|8.1|8.3|8.53|8.83|8.7|9.3|6.5|6.7||6.95|7.18|7.27|7.36||7.08|7.34|7.04|7.58|7.5|7.58|7.63|6.97|6.57|6.95|6.97|6.94|6.93|6.8|6.92|6.83|6.34|6.31|5.73|5.52|5.73||5.64|5.71|6.04|6.06|5.88|6.26|6|5.53|5.47|5.46|5.75|5.96|5.88|6.09|5.68|5.09|5.22|5.29|5.28|5.22|5.61|5.88|5.84|5.84|6.08|6.21|6.56|6.28|6.07|6.13|6.37|6.43|6.21|6.42|6.25|6.52|6.12|6.48|6.69|6.54|6.35|6.23|6.39|6.43|6.49|6.84|7.03|6.9|6.93|7.14|6.98|7.07|6.93|6.87|6.96|7|7||7.08|7.14|7.15|7.27|6.86|6.91|6.71|6.84|6.82|6.92|6.82|6.82|6.96|7.04|7.44|7.5|7.53|7.8|8.15|7.98|8.02|8.81|11.11|12.52|13.31|13.27
00648|977672|/equities/siteone-landscape-supply-inc|R1000GROWTH/R1000VALUE||130.22|129.5|120.17|115.64|116.31|116.45||118.01|116.57|117.46|121.41|122.2|123.96|125.46|131.31|130.87|131.3||131.02|129.89|131.21|132.09|134.53|131.12|129.08|128.14|131.5|135.98|136.47|152.08|154.82|152.09|149.97|151.89||154.32|152.78|155.68|154.44|153.59|152.02|153.28|159.7|158.51|158.15|156.49|157.19|155.37|156.14|158.12|152.42|150.36|143.51|156.89|161.99|162.54|162.67|163.76|162.65|157|155.94|158.26|160.69|163.92|166.41|169.26|173.78|171.86|180.35|174.15|169.72|167|167.29|165.45|173.8||174.55|183.6|180.55|181.15|185.37|185.81|178.51|175.29|170.14|170.01|168.61|175.28|176.84|179.36|182.16|179.23|175|170.7|175|171.67|168.48|165.02|164.91|165.56|167.62|165.22|163.13|163.91||165.53|168.18|166.97|153.9|163.12|160.7|160.89|157.57|154.93|150.07|158.19|159.05|154.55|157.97|158.75|156.77|155.84|154.19|157.63|162.8|159.57|158.42|153.81|155.3||156.86|157.83|155.41|153.82|154.41|152.71|152.71|154.85|160.8||162.5|164.02|165.08|165.27||164.07|162.4|163.26|162.51|163.15|166.73|169.81|152.22|146.88|144.87|145.73|146.97|145.4|143.65|143.15|147.14|140.82|138.18|137.05|139.73|140.09||139.8|138.71|138.93|138.43|137.1|139.12|136.53|126.25|126.69|124.07|126.22|126.86|126.29|127.79|127.7|123.33|137.77|137.33|133.7|132.16|131.25|134.89|135.82|137.27|140.82|142.49|155.89|154.6|152.25|154.75|162.2|161.45|159|159.14|157.02|158.93|158.44|162.67|163.45|164.11|162.45|160.32|157.59|155.25|153.16|158.77|156.26|157.88|159.49|164.6|161.28|161.92|162.56|161.61|163.67|164.28|169||172.66|171.19|167.95|162.58|157.27|157.43|156.85|157.6|155.5|153.24|155.06|153.64|159.75|161.74|163.34|161.92|163.12|161.84|162.93|164.81|162.9|160.73|162.2|174.01|170|170.19
00649|20681|/equities/coresite-realty-corp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00650|15773|/equities/coherent|R1000GROWTH/R1000VALUE||78.4|76.76|76.55|75.11|76.55|74.56||73.86|72.86|72.74|72.46|71.25|70.89|71.62|71.75|71.93|70.99||73.43|73.98|71.75|70.92|70.43|66.89|66.62|65.88|66.03|66.75|65.89|70.1|57.06|59.19|58.02|59.07||59.67|59.06|57.06|57.82|58.89|58.13|58.33|57.08|56.65|54.37|53.69|54.52|54.7|55.3|57.92|56.51|55.36|54.34|54.63|55.84|55.06|52.88|52.1|52.35|51.51|49.26|51|51.81|53.05|52.12|53.6|56.03|55.85|57.48|57.39|57.64|57.57|59.44|58.9|60||60.62|60.88|59.68|62.12|63.3|63.24|60.01|58|59.59|58.76|59.73|61.77|62.86|61.49|63.86|64.32|64.72|65.94|66.89|63.47|59.48|57.97|58.02|58.57|58.86|60.47|57.45|56.78||59.72|60.51|62.01|60.57|61.9|62.35|61.81|61.89|58|49.42|49.13|48.79|47.54|48.69|48.93|47.31|47.73|48|47.67|47|46.17|45.73|44.1|45.16||41.75|42.5|41.79|42.37|42.32|41.17|40.6|40.86|42.12||43.53|44.81|44.81|45.43||44.61|44.01|42.77|44.21|43.19|43.84|44.11|42.24|41.82|41.85|41.38|40.42|38.99|38.73|39.2|38.22|36.79|37.26|36.09|36.26|36.14||36.02|35.12|36.4|36.07|35.47|36.1|35.43|33.84|33.97|33.33|34.66|32.82|32.82|32.85|31.02|29.35|29.6|29.19|29.15|29.36|30.46|31.36|30.98|31.01|31.94|32.5|33.98|33.94|32.72|33.97|34.79|33.06|31|31.21|30.54|30.89|31.29|32.33|32.64|32.11|31.97|31.76|32.18|31.27|28.92|30.15|30.74|32|32.41|33.75|32.72|32.76|32.83|33.2|33.55|34.88|35.66||37.54|37.63|36.45|36.86|35.96|35.39|35.42|37.62|36.51|35.69|34.45|33.44|32.97|47.01|47.61|45.18|46.67|47.21|49.91|50.67|50.16|47.02|46.1|46.94|47.36|46.57
00651|15391|/equities/amedisys-inc|R1000GROWTH/R1000VALUE||98.09|98.32|97.9|97.23|97.21|97.25||97.3|96.74|96.68|91.8|92.97|92|92.13|91.65|91.77|91.6||91.63|91.78|91.82|91.68|91.81|91.8|91.42|91.75|91.45|91.77|92.25|91.97|91.15|96.01|95.6|95.6||96.23|96.2|96.77|96.21|96.13|94.43|94.95|95.49|95.71|95.4|95.5|94.55|94.08|92.36|92.34|92.08|92.43|91.89|92.05|91.84|91.79|91.16|91.05|91.16|91.24|90.4|90.78|90.96|91.25|91.35|91.9|92.27|92.27|92.71|92.38|92.7|92.8|92.62|92.46|92.42||92.16|92.46|92.29|92.16|92.15|92.15|92.17|92.8|93.44|93.21|92.78|93.25|93.14|93.31|93.12|93.1|93.02|92.84|92.97|93.34|93.02|93.54|93.14|94.19|94.42|94.5|93.61|93.69||93.34|93.77|93.2|93.61|94.03|93.68|93.91|93.95|93.4|93.65|94.67|94.39|94.27|95.02|95.24|94.89|94.3|94.95|94.75|94.79|94.77|94.95|94.69|95.1||94.28|93.62|93.62|93.61|93.93|94.2|94.28|94.51|94.97||95.06|95.04|95.27|95.14||95.49|95.54|95.03|95.895|94.84|94.55|94.99|95.03|94.53|93.85|93.7|93.73|93.85|93.57|93.55|93.04|93.58|93.93|94.01|94.09|93.75||93.89|93.7|93.88|93.48|93.35|93.6|93.85|93.59|93.25|92.85|92.94|92.33|92.24|91.83|91.9|91.44|91.49|91.5|91.41|91.15|91.5|92.18|92.21|92.74|92.55|92.74|93.14|92.88|92.91|92.74|92.74|92.65|92.95|92.56|92.5|92.95|93.89|93.9|93.4|93.26|93.25|93.86|94.02|93.92|93.55|94.08|93.97|93.98|93.73|93.66|93.51|93.1|92.99|93.32|92.97|93.37|93.87||93.85|93.75|93.56|93.97|93.79|93.25|93.07|93.08|92.36|92.4|92.27|92.5|92.73|92.83|92.75|92.35|92.37|92.25|91.9|91.95|91.86|91.89|92.07|91.49|90.84|90.5
00652|989531|/equities/everbridge-inc|R1000GROWTH|||||||||||35|34.99|34.71|34.7|34.79|34.76|34.76|34.7||34.7|34.74|34.75|34.73|34.72|34.71|34.76|34.74|34.75|34.77|34.76|34.75|34.76|34.78|34.74|34.75||34.75|34.76|34.75|34.75|34.78|34.87|34.76|34.79|34.74|34.71|34.74|34.77|34.77|34.77|34.79|34.8|34.8|34.78|34.75|34.57|34.88|34.9|34.89|34.9|34.89|34.88|34.88|34.88|34.87|34.86|34.86|34.86|34.86|34.85|34.85|34.85|34.83|34.84|34.9|34.82||34.83|34.81|34.79|34.83|34.81|34.79|34.71|34.77|34.77|34.73|34.72|34.71|34.75|34.85|35.01|35.1|35.15|35.29|35.59|35.57|28.27|28.23|28.24|28.33|28.33|28.25|28.38|28.29||28.21|28.23|28.18|28.17|28.17|28.18|28.14|28.2|28.15|28.17|23.79|23.9|22.36|22.69|22.93|22.06|22.13|22.23|22.39|22.61|21.69|21.91|21.65|21.65||22.02|21.95|21.99|21.88|21.95|21.55|21.75|21.65|22.75||24.31|24.67|24.56|24.7||24.37|24.06|23.13|23.88|23.57|23.6|23.81|23.35|22.68|22.28|22.65|22.73|22.44|21.33|21.04|21.32|20.36|20.65|20.61|20.52|20.72||20.69|20.24|20.65|20.44|20.12|20.81|20.36|19.34|20.93|20.18|20.72|21.45|20.73|21.22|20.81|20.22|20.61|19.78|19.62|20.06|19.96|20.43|19.69|19.74|19.99|20.99|21.15|21.16|20.58|20.6|22.13|22.44|21.84|22.13|22.03|22.19|22.25|22.53|22.42|22.3|22.49|22.43|22.88|22.65|23.17|23.91|23.71|23.56|23.83|23.98|23.94|24.39|23.97|23.69|23.75|24.42|24.25||24.58|24.81|24.21|23.9|23.76|23.45|22.93|23.79|23.23|22.95|23.07|23.02|23.28|23.52|22.61|22.28|21.32|21.78|22.79|29.14|28.84|28.77|29.12|30.63|30.84|29.95
00653|955542|/equities/cable-one-inc|R1000GROWTH/R1000VALUE||339.07|336.72|327.86|321.9|332.63|346.82||349.61|348.3|347.62|354|348.65|355.02|340.31|359.64|368.39|356.47||356.39|362.43|359.77|358.22|359.85|368.28|364.21|374.72|386.7|383.73|387.68|388.88|385.91|375.58|366.37|368.62||353.13|338|351.98|363.69|378|387.44|395.36|388.31|403.6|399.2|394.4|392.33|395.4|393|402.4|378.45|395.98|396.71|393.85|398.37|389.24|387.39|402.98|407.42|406.91|395.61|398.3|393.6|387|392.43|386.76|386|379.01|399.16|400.91|392.01|410.63|411.2|424.31|421.95||423.13|424.98|435.69|438.68|432.31|442.87|445.19|440.62|443.02|421.69|426.48|454.94|466.02|467.97|450.68|442.74|439.82|450.64|445|457.63|456|442.75|445.9|436.7|441.08|476.06|475.72|493.92||483.43|493.57|496.36|485.87|505.84|498.15|486.69|491.05|505.66|505.47|510.01|551.33|548.93|558.2|563.75|572.87|553.74|542.52|552.84|548.61|532.58|523.5|521.71|541.1||551.36|559.07|554.12|558.22|556.84|538.11|531.78|541.35|553.58||556.59|559.94|556.57|551.88||543.93|544.02|540.43|554.19|541.26|541.29|550.33|535.3|528.74|519.61|526.4|525.01|523.76|522.3|560.31|543|532.08|537.73|546.2|534.96|544.9||540|549.51|567.55|555.64|549.81|561|558.72|522.75|530.32|550.12|588.13|605.75|591.91|595.88|562.45|550|549.87|552.86|542|575.16|584.97|606.67|602|617.16|625.41|636.32|647.38|664.95|649.9|645.09|650.74|643.24|630.95|615.76|616.8|609.32|600|602.34|615.64|602.05|608.08|611.47|620.76|628.25|638.34|642.64|634.11|623.27|621.16|637.35|622.53|624.65|621|624.26|619.29|622.53|626.4||628.02|650.57|660.83|649.81|637.13|633.65|638.68|635.69|646.6|661.98|636.47|663.95|664.17|677.21|685.82|683.11|675.94|665.44|683|666.36|668.98|725.74|730.57|713.8|723.94|710.1
00654|958172|/equities/planet-fitness-inc|R1000GROWTH/R1000VALUE||75.37|73.89|72.26|72.07|72.63|73.86||73.94|73.49|72.15|73.59|73.92|74.22|73.36|73.02|72.73|73.02||72.56|71.99|71.15|72.5|72.48|71.4|71.23|68.07|65.93|65.64|63.25|63.81|63.64|61.24|60.8|61.53||63.54|63.39|64.72|65.45|64.77|63.27|65.4|67.3|65.8|65.57|64.97|65.32|61.85|62.03|60.62|59.53|60.09|58.66|59.84|60.07|60.27|59.88|61.09|60.44|59.36|58.68|58.65|59.35|60.76|62.56|61.29|62.6|63.62|65.14|63.07|63.14|62.66|64.17|63.31|64.07||62.63|61.01|59.05|58.43|59.9|58.86|56.91|56.46|59.71|60.61|60.93|62.75|63.64|63.25|65|66.92|64.81|63.92|62.15|62.22|62.05|62.76|63.5|62.56|63.71|62.38|65.86|65.49||66.47|67.63|67.47|67.26|69.99|69.95|70.14|69.34|69.25|67.67|68.97|69.31|67.76|68.85|70.25|68.99|70.11|70.3|73.33|73.3|74.83|74.92|73.82|74.32||73.45|73.34|73.95|73.55|73.82|72.61|71.87|71.57|72.96||73|73.5|73.75|73.18||73.09|72.61|71.89|71.11|69.5|69.91|70.21|70.57|70.5|68.04|67.65|68.05|68.57|68.3|69.49|69.66|67.94|67.16|65.74|65.31|65.51||65.92|64.77|64.21|64.71|63.67|64.61|65.16|63.83|64.14|62.94|61.55|62.57|55.17|55.32|55.37|53.98|55.27|55.3|54.19|54.69|54.47|55.08|53.55|53.16|54.1|54.57|55.32|52.73|50.98|50.86|51.15|49.73|47.97|48.1|47.4|47.45|46.98|48.23|49.18|46.95|46.12|44.41|45.17|45.37|45.81|46.7|46.42|48.5|50.29|59.8|58.88|59.59|58.32|58.84|59.45|60.17|60.99||61.66|60.8|61.37|61.44|60.55|60.02|59.3|60.24|59.6|58.22|59.57|59.05|60.58|61.12|61.8|60.67|61.39|60.82|61.46|61.81|61.51|62.23|66.25|67.38|67.54|65.88
00655|20224|/equities/choice-hotels-international-inc|R1000GROWTH||125.56|123.15|121.18|118.64|117.06|118.67||117.65|118.25|118.89|119|117.95|117.66|119.88|120.34|118.06|117.24||117.36|116.56|115.34|116.16|117.13|114.74|112.83|114.1|113.16|112.11|112.45|113.93|113.19|110.64|109.76|111.91||115.42|115.08|117.87|117.71|119.26|118.4|120.06|118.37|118.33|117.6|117.16|116.02|115.7|122.14|121.65|120.7|120.01|119.12|118.26|119.49|119.05|118.95|119.06|117.14|116.91|116.35|117.07|117.33|118.4|119.29|121.77|124.84|126.17|126.22|124.54|122.16|120.69|118.9|119.84|123.71||126.35|127.9|125.26|125.04|127.18|130.05|130.02|128.87|128.19|128.96|126.91|125.86|126.83|127.77|121.03|120.99|119.97|114.71|109.6|109.83|111.94|113.22|112.17|112.06|112.84|114.19|114.03|114.1||117.39|118.74|118.3|117.43|120.93|120.82|122.45|121.76|120.99|120.29|122.13|121.75|121.12|123.34|122.5|121.56|121.26|118.35|118.15|116.04|117|116.1|114.15|114.5||116.14|117.12|117.55|115.54|117.07|114.62|114.61|112.83|114.06||113.3|112.95|113.04|113.26||114.07|112.81|110.99|112.89|113.83|110.5|112.7|113.67|111.6|113.81|112.62|112.3|110.55|110.39|114.31|113.04|110.28|110.16|111.55|111.69|114.14||114.77|114.1|113.62|113.81|113.11|113.29|112.35|111.39|111.45|110.86|111.37|115.5|113.2|115.09|112.46|110.94|110.5|111.52|110.48|110.85|112.57|114.09|113.58|113.04|115.32|114.15|116.37|124.9|122.76|124.09|124.3|124.05|121.33|119.47|120.18|120.29|118.73|121.37|122.51|123.35|120.27|119.97|121.27|121.24|120.42|123.72|123.61|125.24|125.43|126.48|124.14|126.17|128.19|129.72|127.32|128.99|127.73||127.91|126.9|128.61|129.78|126.8|125.57|125.92|127.58|128.23|127.77|131.16|130.64|134.01|133.79|133.31|133.98|134.3|133.07|131.54|128.37|127.27|126.71|129.44|130.12|130.75|128.85
00656|942669|/equities/freshpet-inc|R1000GROWTH||127.47|127.39|121.94|129.43|135.56|133.59||132.47|132.36|129|129.39|129.25|128.05|127.93|128.62|130.46|128.36||131.21|129.7|124.37|125.18|126.56|128.17|129.93|127.05|128.53|131.49|130.45|131.57|131.17|129.93|129.81|132.06||130.69|128.17|125.04|126.67|124.84|126.65|127.86|128.72|127.23|123.01|120.09|118.9|119.21|120.7|121.03|109.58|107.08|105.69|106.05|107.75|106.36|104.98|104.6|105.24|104.75|104.69|103.84|105.15|105.64|105.69|108.59|112.5|112.75|114.67|116.15|116.02|111.57|111.47|115.46|115.85||115.86|115.71|114.46|114.6|115.05|114.32|111.14|109.03|108.41|109.54|109.31|111.27|109.95|107.89|108.21|108.54|109.04|111.22|112.49|110.8|113.03|109.53|108.28|110.12|92.01|90.29|89.26|90||89.62|90.2|88.89|87.53|88.6|87.37|87.61|88.38|88.41|87.99|88.5|87.23|86.1|88.29|88.04|88.15|87.99|88.09|88.06|87.4|86.84|85.23|85.37|85.6||85.35|84.95|85.25|84.01|83.12|84.47|83.82|83.5|87.48||86.76|87.47|87.68|85.96||85.28|85.03|83.77|85.59|84.45|84.45|84.27|83.85|79.35|77.26|76.25|75.51|72.44|71.6|72.19|71.72|70.95|69.98|70.35|68.7|69.3||69.85|69.06|69.62|69.87|68.92|69.03|69.67|67.43|67.03|66.47|66.31|67.89|68.1|58.25|58.06|55.87|57.4|57.82|57.87|57.71|58.96|58.13|57.28|55.28|55.67|55.4|58.21|57.45|56.96|57.31|59.37|58.99|58.6|58.84|59.05|61.27|61.38|64.89|65.88|65.3|64.74|64.87|63.37|63.92|66.01|68.33|72.46|72.72|72.24|72.13|72.2|72.22|72.36|73.42|74.5|74.73|76.15||75.74|75.51|76.99|74.75|72.45|73.35|73.25|75.74|76.4|77.47|79.28|79.16|80.74|80.31|79.68|79.53|79.3|79.28|80|82.25|73.74|73.19|73.88|73.8|73.54|70.41
00657|32545|/equities/exelixis-inc|R1000GROWTH/R1000VALUE||22.4|22.55|22.05|22.15|22.09|22.1||21.96|22.15|22.25|22.47|22.53|22.38|22.26|22.32|22.2|21.73||21.56|21.78|21.74|21.96|22.06|22.03|22.13|21.88|22.18|21.96|21.74|21.93|21.69|20.78|20.49|20.34||20.57|20.41|21|21.02|21.06|20.91|21.23|21.12|20.99|21.27|21.37|21.76|21.59|22.15|21.9|21.9|22.12|21.925|23.46|23.73|23.7|23.53|23.71|23.29|22.87|22.52|22.49|22.87|22.82|22.7|22.81|22.65|23.68|23.72|23.35|23.14|23.49|23.69|23.34|23.68||23.73|23.86|23.61|23.7|23.78|23.92|23.71|23.47|23.17|22.98|22.61|23.07|22.69|22.46|22.21|22.09|22.38|22.26|22.55|22.24|21.9|21.91|21.71|21.96|21.53|20.71|20.72|20.63||20.48|20.59|20.39|20.23|20.39|20.22|20.17|20.18|21.83|21.4|21.49|21.75|21.76|21.89|21.89|22.12|22.09|22.11|22.61|22.64|22.48|22.27|22.54|22.54||22.7|22.41|22.86|23.27|22.54|23.24|23.61|23.74|23.93||23.99|24.13|24.05|24.02||23.94|23.48|23.22|23.84|23.34|23.41|23.31|23.59|22.77|22.05|22|21.99|21.93|21.87|22.43|21.94|21.81|21.27|21.05|21.61|21.68||21.5|21.22|20.93|21.13|20.98|21.23|21.37|20.94|21|21.02|20.74|21.11|20.84|21|20.13|21.02|20.59|20.24|20.2|20.99|19.88|19.61|19.25|21.11|20.83|21.35|21.78|21.57|21.36|21.24|21.5|21.61|21.49|22.22|22.14|21.76|21.88|22.22|21.85|22.39|22.19|21.75|21.83|21.48|21.58|21.51|21.42|21.35|21.81|22.27|22.16|22.09|21.99|22.11|22.02|22.22|22.27||22.74|22.39|22.5|22.4|22.18|21.99|21.75|21.75|21.48|21.37|21.1|21|21.32|21.56|21.51|21.52|21.15|20.62|20.5|20.25|20.27|20.76|20.34|19.63|19.71|19.85
00658|29731|/equities/wsp-holdings|R1000GROWTH/R1000VALUE||73.95|72.98|72.98|72.01|72.62|72.34||72.8|72.88|72.55|74|74.11|73.1|73.03|74.16|73.76|73.08||72.42|72.06|72.25|72.88|72.82|72.01|71.36|71.14|70.33|69.29|70.27|70.42|70.76|68.2|67.75|69.55||70.35|69.33|70.35|70.88|70.84|70.99|71.31|69.95|70.82|70.8|72.25|72.88|72.56|74.17|74.88|73.25|73.88|72.93|73.51|74.29|73.79|75.36|71.96|71.5|69.91|69.92|69.31|69.46|71.04|71.5|72.17|73.46|73.01|74.09|73.74|73.01|72.75|73.86|74.13|75.42||76.75|76.7|75.62|75.87|75.68|76.32|77.43|77.66|77.14|78.39|78.2|78.64|79.72|77.92|76.08|76.34|74.91|75.07|75.6|75.97|76.55|77.44|77.5|78.34|79.49|80.11|80.4|79.81||78.69|79.53|78.26|78.62|80.01|79.9|78.8|79.04|78.7|78.21|78.97|79.2|77.93|79.73|80.28|79.75|78.87|77.87|78.5|79.54|80.4|79.77|79.22|79.69||80.23|80.81|81.03|80.61|81.29|80.03|79.61|79.14|80.27||80.41|80.86|80.52|80.4||79.66|79.53|79.06|79.67|79.16|77.88|78.2|79.25|78.2|79.56|78.32|78.46|77.3|77.06|78.21|78.99|77.34|77.35|78|78.02|78.08||78.11|77.33|77.95|78.09|76.57|76.8|77.55|76.23|76.75|75.68|75.28|76.15|75.04|74.72|73.17|72.55|72.4|71.6|70.93|72.3|73.18|74.15|73.02|73.66|73.45|74.08|75.29|69.1|67.51|68.09|69.07|69.57|67.25|67.58|67.27|67.4|66.83|68.07|69.54|70.6|69.51|69.84|71|71.75|71.95|73.68|73.27|74.65|74.45|74.9|73.96|75.23|75.8|76.56|74.93|76.18|76.07||77.11|75.39|76.09|76.26|74.37|73.34|73.68|74.26|73.48|72.83|74.25|74.25|75.02|75.35|75.86|76.53|76.39|76.72|76.47|75.33|75.33|75.82|77.01|77.76|77.92|78.07
00659|940817|/equities/catalent-inc|R1000GROWTH/R1000VALUE||57.58|58.07|57.43|57.3|57.11|56.73||56.51|56.2|56.16|56.23|56.41|56.16|56.14|56.47|56.5|54.82||55.07|55.21|55.48|55.97|55.95|55.81|56.19|56.39|56.21|55.47|54.96|54.28|53.79|53.61|53.58|54||54.82|54.65|54.97|54.96|55|55.37|55.26|55.61|55.52|55.82|55.81|55.98|56.2|56.53|56.38|56.5|56.34|56|55.85|56.3|55.92|55.8|55.95|56.03|56.05|55.48|55.8|55.96|55.78|56.08|56.3|56.92|57.02|57.01|56.69|56.75|56.96|56.68|56.45|56.39||56.45|56.48|56.26|56.4|55.79|55.85|55.88|55.95|55.96|56.22|56.7|56.6|56.5|56.81|56.51|56.36|56.65|56.96|56.95|57.19|57.34|57.94|58.2|58.29|58.77|58.4|58.24|57.98||58.14|57.44|56.94|56.24|56.99|56.71|56.55|56.5|58.46|59.82|54.51|53.09|51.64|53.04|53.63|52.23|50.41|49.66|49.2|49.82|49.21|48.72|48.58|49.42||49.33|50.09|50.36|49.41|46.66|45.73|43.45|42.56|45.05||44.93|45.54|45.5|45.25||44.08|43.9|42.87|44.64|41.89|41.48|41.36|39.65|37.3|37.93|37.18|37.45|37.95|38.91|39.97|40.15|38.85|39.57|39.46|39.11|39.99||39.6|39.84|39.93|39.87|39.74|39.56|35.53|33.1|33.55|33.67|34.09|34.82|34.28|35.27|32.89|32.18|34.39|39.92|39.32|39.27|39.43|42.48|42.22|42.16|43.14|45.01|45.71|46.52|46.4|46.32|46.57|44.11|44.3|43.87|42.86|43.19|43.95|44.58|45.53|45.71|45.78|45.63|45.79|45.34|46.55|48.25|47.52|47.19|49.16|49.67|48.82|48.29|49.02|48.48|48.96|49.7|50.07||50.2|49.97|48.98|47.81|45.64|44.89|44.6|45.36|44.41|45.4|44.36|44.2|45.09|45.43|45.29|45.99|46.33|45.52|47.24|45.3|45.74|46.07|46.54|46.51|48.52|48.18
00660|41315|/equities/mirati-ther|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.7|58.8|58.82|58.87|58.98||59.28|58.89|58.9|59.04|59.09|59.1|58.92|58.9|59.105||58.75|58.91|58.9|59||58.94|58.98|58.96|58.78|57.8|57.79|57.37|57.37|56.8|56.57|56.49|56.69|56.65|56.72|56.94|57.08|56.75|56.96|56.84|56.67|56.8||56.875|56.47|56.5|56.55|56.38|56.21|56.47|56.26|56.29|55.77|55.97|56.08|56.27|56.02|55.7|56.15|55.53|55.73|55.37|55.41|55.21|55.63|55.6|55.68|55.75|56.25|56.57|56.06|55.95|56.14|56.75|56.6|57.02|60.2|62.38|42.89|43.65|41.99|43.56|45.35|41.23|40.65|41.35|41|36.5|32.49|32.35|31.81|33.05|33.04|34.05|35.13|35.12|35.66|35.63|35.48|35.77||37.75|37.2|37.07|36.45|37.15|37.02|35.19|37.55|37.66|37.86|38.59|39.05|39.72|39.73|39.96|38.81|39.2|37|27.8|28.06|29.46|29.73|30.1|30.02|30.27|29.64
00661|20571|/equities/carlisle-companies-inc|R1000GROWTH/R1000VALUE||430.54|426.05|416.88|407.6|410.13|406.95||408.85|405.46|397.61|405.21|411.23|412.43|415.42|426.43|417.22|419.98||422.12|415.17|405.3|413.59|415.59|408.94|408.98|408.85|407.5|407.22|402.69|405.32|418.29|417.17|414.54|421.42||427.92|423.2|423.52|426.8|419.82|417.63|415.05|421.35|418.92|414.69|416.63|417.61|408.49|405.55|405.47|398.47|395.07|385.18|388.25|397|400.56|382.03|375.3|379.33|370.29|367.41|367.41|368.84|374.24|373.12|373.14|377.64|382.9|392.15|400.5|399|390.41|395.93|391.19|393.91||391.85|388.62|388.5|387.31|387.02|388.65|379.25|372.36|367.14|371.48|363.41|362.89|361.56|357|354.81|365.38|360.64|355.47|352.49|347.1|350|349.68|347.2|350.29|356.27|352.86|347.44|346.92||341.92|345.28|347.42|343.73|350.51|346.11|342.74|341.91|317.61|314.54|320.99|319.04|314.26|320.38|314|309.05|310.21|302.19|303.92|309.16|308.74|310.11|309.6|300.88||302.1|306.06|305.98|307.71|309.53|306.25|301.66|301.57|310||312.43|313.95|313.91|314.19||312.06|310.67|309.45|313.08|314.77|314.41|309.09|297.71|295.35|295.56|295.1|294.12|290.48|288.17|291.39|286.21|280.41|275.11|273.25|276.48|275.8||274.05|273.43|274.36|273.26|273.46|280.28|281.39|269.92|268.52|261.27|262.6|264.86|267.96|270.55|263.35|255.89|254.09|254.98|248.78|237.43|237.15|241.55|241.53|246.18|246.62|256.72|264.75|264.08|256.22|257.96|267.57|263.37|264.2|262.33|258.13|255.76|251.13|251.73|259.26|259.39|255.06|253.45|255.68|254.29|255.91|266.22|271.91|270.29|269.28|274.38|277.53|280.68|278.37|251.36|248.26|253.65|257.87||268.59|263.02|264.11|266.27|262.61|259.28|259.76|261.24|259.53|265.95|266.59|271.58|280.1|281.87|286.6|288.37|285.8|285.22|285.11|285.71|283.66|278.41|278.31|278.32|277.2|277.42
00662|32510|/equities/polaris-industries|R1000GROWTH/R1000VALUE||81.53|79.28|74.25|73.65|74.93|74.24||75.67|75.94|75.31|78.31|77.59|78.1|77.28|80.57|78.74|77.38||77.88|78.58|77.05|78.44|79.9|78.1|76.71|77.79|78.84|79.66|79.56|82.12|83.6|81.88|79.86|81.97||82.38|82.23|81.81|82.23|83.71|84.35|83.83|86.27|88.12|87.41|87.6|86.65|84.52|84.11|84.84|83.92|83.79|83.46|85.16|86.8|83.81|83.28|85.21|86.5|88.2|87.39|86.53|86.76|88.14|89.6|90.55|92.63|92.29|97.64|97.53|97.27|96.34|97.5|97.1|98.97||100.12|99.08|95.39|94.63|95.65|94.72|92.68|90.76|90.11|91.86|90.64|92.3|91.35|91.85|92.67|92.8|91.18|92.03|92.26|93.46|92.71|92.86|92.24|91.14|92.57|92.28|92.73|92.91||92.02|92.93|90.8|89.79|93.42|91.06|90.91|90.19|88.75|87.97|90.44|90.64|89.96|89.2|92.71|91.37|91.78|92.19|93.91|95.44|93.57|90.96|89.8|88||88.16|88.62|90.47|89.89|90.6|89.17|88.18|90.34|94.36||94.77|95.86|96.29|95.72||94.61|94.44|91.45|92.89|92.05|91.89|93.05|88.18|84.98|87.73|89.86|89.87|88.32|86.22|86.55|87.41|82.47|85.88|86.92|87.17|90.57||89.91|89.58|91.55|92.18|90.66|94.36|91.6|86.55|87.81|86.85|89.48|90.06|91.04|92.65|88.7|86.64|86.42|84.5|85.27|85.29|86.85|89.51|91.98|93.16|94.87|96.33|99.42|97.67|97.13|96.37|98.55|99.97|98.17|97.43|97.16|98.33|99.22|102.64|104.14|104.02|101.71|102.28|104.87|104.37|104.45|106.2|106.44|106.86|106.84|106.62|105.61|107.1|106.58|108.45|107.74|108.25|110.07||114.01|112.09|112.56|114.23|112.62|110.68|111|111.09|110.81|112.57|114.59|114.35|116.73|121.33|123.7|124.32|124.38|125.8|126.03|128.82|130.3|132.28|133.5|132.88|135.84|134.81
00663|8106|/equities/teradata|R1000GROWTH/R1000VALUE||34.12|34.35|33.16|33.2|33.93|34.07||34.56|34.45|34.7|34.56|34.64|33.92|34.09|34.3|34.37|33.73||32.93|33.32|33.44|33.48|33.71|33.27|32.78|32.31|32.16|32.14|31.9|32.16|32.61|31.67|31.76|31.87||31.85|32.66|33|32.88|33.53|33.57|33.96|34.28|33.93|34.14|33.02|32.88|32.7|32.72|37.96|37.24|37.26|37.37|37.1|37.86|37.67|37.61|37.15|36.8|36.7|36.33|36.75|36.31|36.25|35.77|36.31|37.5|37.75|38.59|38.21|38.21|38.62|38.44|38.18|38.41||38.67|39.37|38.71|38.24|38.08|38.24|38.1|38.17|37.68|37.94|37.75|38.06|38.1|38.02|38.06|38.41|38.82|37.71|38.06|38.56|37.62|36.89|37.27|37.6|37.81|38.41|37.69|38.13||37.39|37.96|38.82|38.22|48.79|48.99|48.67|48.24|47.39|47.54|47.93|47.71|46.18|47.54|47.63|47.62|47.76|47.85|47.76|48.69|48|47.97|46.95|47.52||47.87|45.58|44.57|43.87|43.59|42.49|42.66|42.5|43.78||43.51|43.67|43.96|44.12||44.1|44.02|43.34|43.75|43.46|42.87|42.44|42.81|42.71|43.8|43.43|43.4|46.29|47.57|47.84|47.72|47.25|47.31|47.21|47.13|47.27||47.16|47.47|47.49|47.28|46.62|47.35|47.79|46.51|46.7|46.14|46.34|45.63|44.96|44.5|43.11|42.45|42.72|42.23|42.22|42.26|42.67|43.9|43.52|43.48|44.05|44.66|45.04|45.08|44.17|44.56|46.11|46.05|45.74|46.21|45.1|44.88|43.99|45.24|45.02|45.51|44.33|44|44.53|44.37|44.04|45.26|44.93|44.84|44.63|44.87|44.26|44.03|44.42|44.1|44.36|44.81|44.89||45.87|46.27|46.1|45.77|45.08|44.33|43.85|44.67|44.2|43.81|43.82|43.91|44.32|45.11|45.01|44.94|45.18|45.91|46.08|55.48|55.7|55.43|55.42|57.41|56.85|55.34
00664|13995|/equities/take-two-interactive|R1000GROWTH/R1000VALUE||153.33|151.54|148.83|149.36|152|151.74||153.5|154.65|154.29|155.49|156.98|157.54|159.04|159.71|158.22|154.98||155.37|157.4|158.96|157.72|159.67|158.51|160.54|164.77|165.67|167.43|165.96|163.64|160.36|159.78|159.68|156.79||154.6|152.33|150.61|151.42|150.9|147.84|146.08|148.08|144.96|143.95|145.88|145.68|145.97|148.33|148.34|145.88|143.07|142.74|142.81|144.27|144.47|143.43|142.83|141.72|139.96|140.6|140.64|143.16|145.45|145.3|147.27|151.34|152.12|154.7|153.65|151.04|149.59|151.73|149.57|150||148.49|146.92|146.67|146.14|152.46|152.17|148.43|145.2|144.62|143.91|143.77|144.89|144.53|145.87|143.73|145.01|143.9|143.94|146.33|150.34|146.93|147.48|147.94|149.71|151.01|152.44|151.11|151.94||153.38|156.96|155.72|153.49|155.27|154.91|169.6|169.57|166.67|164.01|167|166.33|164.93|166.94|168.02|167.39|168.5|165.9|165.15|164.43|163.1|159.86|160.38|161.88||161.68|161.54|159.21|159.22|158.54|158.21|158.86|158.4|159.26||160.95|161.47|160.99|161.62||161.95|160.39|157.96|159.4|158.57|160.2|163.89|163.12|157.2|152.56|155.32|154.21|157.32|156.76|157.56|157.84|158.2|157.01|156.68|156.27|156.32||155.88|155.74|155.88|154.39|154.85|153.94|153.4|150.09|147.88|146.32|143.47|136.36|134.37|138.91|137.5|133.81|133.75|133.35|134.43|133.04|137.07|142.69|142.17|140.58|140.28|142.5|144.86|143.59|142.83|141.62|144.75|145.24|143.13|140.91|140.2|139.63|137.56|139|140.39|140.2|137.78|137.38|138.75|138.24|135.94|140.72|143.91|141.33|142.91|144.4|144.36|143.19|145.38|142.77|142.23|140.97|141.18||141.83|142.2|141.83|141.39|140.8|141.42|139.66|144.55|140.48|139.56|137.46|138.08|140.27|139.51|142.38|140.2|138.46|139.4|140.14|141.18|142.18|145.75|147.22|151.79|152.94|151.6
00665|24325|/equities/wright-express-corp|R1000GROWTH/R1000VALUE||183.13|182.27|176.96|178.04|178.87|177.53||176.7|178.99|175.46|177.14|174.43|174.28|174.96|176.28|173.83|169.97||169.4|170.67|169.47|172.85|177.33|178.15|181.2|181.17|181.96|182.16|182.89|184.84|187.32|184.07|182.26|184.72||187.76|188.57|194.88|192.52|194.09|198.21|203.51|203.65|203.24|206.12|206.67|208.31|210|211.69|209.32|211.15|210.77|209.41|211.26|218.7|216.58|215.03|233.31|234.02|230.64|230.48|229.9|229.87|233.52|232.94|235.88|240.1|240.58|239.87|240.22|239.58|237.83|242.22|238.46|237.31||237.53|233.88|236.41|234.35|233.86|236.78|235.99|234.74|233.28|232.2|233.95|233.39|232.57|230.47|228.84|229.09|225.65|223.94|221.98|220.12|219.73|218.33|220.43|221.43|222.12|220.31|221.04|220.4||221.28|224.14|215.77|210.94|210.35|212.14|207.03|202.38|199.47|198.79|207.25|206.3|204.39|209.59|209.69|207.18|206.38|203.67|202.56|203.93|201.55|198.03|196.07|198.38||198.02|198.31|197.87|198.57|199.79|197.91|196.56|194.4|195.37||194.55|196.49|196.45|195.38||194.73|194.13|189.91|193.16|190.27|188.52|189.87|183.55|178.94|180.85|180.43|177.57|177.21|180.1|181.03|181.87|176.58|175.31|175.68|174.84|175.48||173.58|173.38|175.21|174.38|172.72|178.37|175.43|171.68|171.65|169.05|171.63|172.42|172.73|175.31|172.1|169.11|166.48|163.57|163.32|166.09|180.45|186.83|184.84|187.74|190.87|192.27|195.07|191.21|188.75|187.84|190.89|191.93|187.72|184.01|182|181.83|182.55|186.76|188.09|192.13|194.35|193.44|198.68|198.78|197.8|201.38|201.69|201.62|201.13|200.36|200.26|202.96|200.5|198.78|197.7|198.71|199.67||200.47|196.18|195.99|193.75|191.09|187.96|185.43|186.26|184.44|181.33|183.45|182.55|186.64|188.7|191.49|192.65|195.25|193.2|192.01|194.56|192.46|193.08|189.65|191.93|189.35|188.4
00666|39260|/equities/fleetcor-tech|R1000GROWTH/R1000VALUE||286.52|280.42|273.22|269.47|271.56|270.48||267.39|268.26|266.26|266.41|269.24|270.34|270.32|269.67|267.15|262.45||252.45|252.1|249.66|252|253.67|256.62|259.19|259.01|261.5|258.42|257.92|258.35|267.67|266.43|264.01|263.16||267.93|269.95|272.77|273.11|278.94|279.53|282.86|279.06|283.3|287.56|283.44|283.22|304.5|304.72|302.6|299.29|298.94|296.25|302.14|305.09|303.8|302.08|307.42|306.61|300.9|294.29|295.64|296.27|298.73|296.29|299.91|305.72|303.79|304.59|306.86|306.2|304.83|316.14|310.37|305.9||308.54|305.52|304.18|307.66|303.26|305.8|306.25|306.39|299.42|295.64|295.9|298.93|294.67|293.52|294.03|293.07|285.24|280.61|281.67|276.6|279.27|275.66|278.55|278.31|281.2|275.83|274.3|272.91||271.62|275.38|272.38|268.75|270.96|273.4|265.12|291.99|286.99|291.58|295.95|294.55|289.93|296.93|297.27|294.01|293.8|287.4|288.46|287.46|282.86|277.56|277.93|283.99||283.99|279.48|280.26|283.69|284.39|280.76|280.88|278.99|281.56||282.61|282.46|282.98|278.75||277.42|277.03|275.16|278.6|277.95|277.43|272.1|264.57|258.22|258.43|256.09|256.06|251.23|250.94|251.6|251.63|240.5|237.23|235.12|231.66|234.01||233.67|232.58|235.3|232.81|231.99|235.86|234.01|229.14|231.21|228.75|235.54|233.43|233.41|236.66|236.66|228.6|225.17|222.56|221.9|228.57|230.89|240.79|238.32|239|241.97|247.76|251.65|249.94|249.42|248.9|256.24|261.45|259.63|254.54|252.07|251.32|249.77|255.88|255.34|258.53|258.86|261.55|271.27|269.98|269.95|275.18|274.32|275.09|272.86|273.67|272.29|272.07|272.65|271.84|272.07|275.48|273.18||272.86|271.73|273.24|271.69|270.84|265.24|262.03|264.51|262.24|258.05|262.23|262.01|264.34|264.51|266.9|265.54|268.61|260.04|244.54|246.78|245.72|247|244.86|251.06|248.91|247.18
00667|16316|/equities/horizon-pharma|R1000GROWTH/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.3|116.25|116.23|115.93|115.69|115.69|115.7|115.74|115.66|115.61|115.5|115.6|115.51|115.37|115.31|115.35|115.27|115.37|114.75|115.42|115.41|115.5|115.51||115.3|112.74|112.82|112.6|112.15|106.67|106.34|106.12|105.27|104.98|103.86|103.77|104.11|104.09|104.01|104.26|104.65|104.65|104.08|101.14|100.13|98.98|99.01|99.69|100.27|99.94
00668|16889|/equities/pegasystems-inc|R1000GROWTH/R1000VALUE||59.77|58.57|57.29|57.07|59.03|58.51||58.44|58.73|59.27|60.53|59.7|58.28|59.89|59.28|58.82|57.58||56.83|56.9|57.5|57.25|59.26|58.36|58.51|57.68|58.25|58.3|56.54|57.85|57.46|57.19|59.42|58.84||59.93|60.64|61.68|61.77|64.13|62.88|63.28|63.3|61.27|62.13|61.46|61.03|61.29|61.32|61.05|59.55|58.9|60.61|59.42|60.83|61.8|59.08|58.88|59.3|58.16|57.61|58.4|58.94|58.72|58.46|60.39|62.43|62.01|63.23|61.98|62.1|60.81|62.11|62.1|62.65||64.64|65.1|65.6|64.99|65.26|65.82|64.53|64.28|63.12|62.04|62.6|63.12|64.19|64.73|64.49|64.02|63.37|62.1|65.37|66.61|65.04|64.38|65.67|65.92|63.72|64.7|62.92|64.73||64.88|68.8|50.71|48.37|50.16|49.94|49.76|49.31|49.63|49.04|49.64|49.69|48.74|48.79|49.75|48.61|48.15|47.98|47.91|47.9|47.57|46.46|46.25|46.37||47.66|47.43|46.75|46.4|46.24|45.24|45.39|44.74|46.87||48.86|49.44|49.31|50.11||49.73|49.63|49.12|50.43|49.66|49.93|50.63|51.45|50.86|51.24|52.43|51.84|51.94|52.63|52.06|53.3|51.98|52.46|52.99|51.79|52.27||52.14|51.76|52.7|51.3|49.36|48.03|46.87|45.03|45.19|44.26|45.55|45.85|44.91|45.57|44.76|43.99|42.74|41.88|41.33|40.84|38.11|39.02|38.82|39.5|40.65|40.6|42.37|41.61|40.56|41.17|42.6|42.67|42.88|43.78|43.22|43.54|42.73|43.18|43.41|43.2|42.32|41.74|42.34|42.5|42.66|43.35|43.26|42.54|43.29|44.44|44.31|44.45|45.96|47.19|48.76|49.36|49.41||50.92|49.66|50.46|49.38|48.52|48|48.05|48.56|46.76|46.09|46.11|45.6|46.98|47.25|47.82|47.72|47.54|46.88|47.01|47.55|48.13|48.58|50.67|53.52|52.75|50.83
00669|20663|/equities/boston-beer-comp-inc|R1000GROWTH||288.27|288.13|284.74|289.5|292.55|295.07||296.44|300.92|301.9|305.05|302.36|303.5|301.03|297.94|297.24|295.04||295.56|290.92|284.87|286.31|289.14|285.79|291.8|291.53|294.78|301.91|298.41|302.76|313.67|256.41|255.87|259.51||260.75|267.28|267.07|271.59|275.07|280.33|282.29|281.6|284.78|283.82|291.16|284.53|281.64|273.29|268.2|277.28|278.98|276.57|278.41|285.63|283.2|287.27|293.3|286.1|289.18|286.98|284.87|280.1|274.92|280.82|285.65|291.39|290.56|291.31|297|294.75|295.99|296.52|300|300.7||304.42|307.97|308.42|310.13|307.12|293.92|295.38|289.93|290.08|295.1|294.27|298.35|297.62|301.68|298.81|298.67|295.53|297.05|299.64|304.48|308.14|311.74|370.06|359.53|354.43|350.46|347.83|347.38||351.92|356.1|355.3|356|356.4|350.27|351.81|352.54|353.05|356.49|357.07|356.74|349.27|357.62|361.97|359.4|356.61|357.29|365.91|358.61|357.59|360.12|358.41|358.83||351.91|347.69|350.12|337.43|337.41|327.25|329.45|331.05|339.41||345.59|349.3|348.74|350.54||350.07|345.55|345.19|354.32|349.59|345.73|355.25|352.35|344.82|346.83|346.03|349.43|353.38|356.93|359.57|356.09|354.76|343.03|344.38|335.88|341.32||341.3|337.61|343.93|340.87|339.01|345.2|343.09|336.72|336.7|336.28|340.12|344.38|339.26|338.13|333.17|330.78|333.95|333.5|319.64|364.88|372.38|375.84|374.88|369.48|371.46|370.29|366.99|350.83|349.24|339.89|358.04|360.36|357.73|360.65|359.82|379.54|380.61|393.71|389.53|382.3|380|378.25|380.43|378.31|371.93|371.31|374.38|370.87|371.56|376.1|376.23|380.42|380.44|374.92|369.02|363.44|362.03||367.5|365.43|364.82|361.29|357.53|355.42|358.37|363.57|360.18|367.71|362.74|371.17|367.69|362.37|361.36|358.75|360.65|364.27|367.67|359.71|353.18|358.26|359.17|367.21|371.44|366.1
00670|13982|/equities/isis-pharma|R1000GROWTH/R1000VALUE||48|47.31|47.85|47.04|47.24|46.09||45.6|45.14|47.11|47.66|47.23|47.7|47|44.68|41.83|40.81||40.64|40.76|40.65|41.12|41.5|39.69|39.79|38.95|39.87|39.87|40.05|38.77|37.57|36.55|36.45|37.64||37.28|38|38|37.37|38.72|37.31|37.62|39.21|38.27|38.8|39.08|39.47|40.16|40.93|42.28|41.97|43.09|43.01|41.26|41.99|41.59|41.84|42.45|41.84|41.07|40.68|40.81|40.91|41.54|41.55|41.74|42.5|42.94|42.83|42.24|43.22|42.83|43.78|43|43.94||43.35|44.66|44.11|43.91|42.72|42.75|42.78|42.16|42.03|42.55|42.18|43.16|43.17|43.26|43.99|44.67|44.29|44.19|44.87|45.46|45.21|46.54|47.41|46.1|45.36|43.98|43.53|44.35||44.43|45.28|49.07|48.61|50.38|51.4|49.98|49.54|49.12|49.43|49.75|50.97|51.39|51.9|52.01|51.49|51.58|50.6|51.81|51.01|50.98|50.65|51.29|51.03||53.54|53.55|52.21|52.88|52.32|50.7|51.48|51.59|52.87||50.59|50.5|50.16|51.3||51.19|49.11|48.33|50.31|50.71|49.7|49.82|49.13|49.46|49.18|48.69|49.47|49.94|50|51.46|51.63|49.47|49.41|48.34|49.7|49.83||49.58|49.04|49.67|48.97|48.54|49.77|49.15|47.04|46.36|47.31|47.09|47.71|46.29|47.19|43.73|45.26|44.27|44|44.05|45.63|44.37|46.28|45.79|46.16|46.56|45.98|48.51|48.14|47.98|46.1|46.91|46.65|46.44|46.39|46.85|43.67|43.39|43.43|45.36|46.26|47.13|46.28|42.66|42.71|42.48|42.54|42.98|42.93|42.91|43.64|43.15|43.51|41.29|41.21|40.38|39.79|39.34||40.5|40.27|40.57|41.06|40.86|40.32|39.81|39.72|39.32|39.2|38.85|39.13|39.55|40|39.88|40.22|39.82|39.99|39.55|39.12|39.74|39.42|40.41|41.21|41.43|39.79
00671|1129317|/equities/beyond-meat-inc|R1000GROWTH/R1000VALUE||6.92|6.84|6.82|6.6|6.8|7.12||6.83|6.92|6.75|6.71|6.84|6.41|6.51|6.67|6.51|6.57||6.39|6.49|6.65|6.81|7.05|7.13|7.18|7.59|7.8|7.47|7.76|7.76|7.59|7.35|7.18|7.17||7.17|7.2|7.32|7.3|7.275|7.19|7.2|7.68|8.01|7.96|7.155|7.03|8.21|8.28|8.23|8.23|7.25|6.79|6.78|6.72|6.4|6.34|6.06|6.07|6.16|6.41|6.4|6.43|6.56|6.49|6.64|6.91|7.05|7.47|7.38|7.41|7.49|7.57|7.62|7.76||8.28|8.29|8.22|7.93|7.9|8.1|8.19|7.96|8.31|8.5|8.23|8.87|8.2|7.9|8.15|7.98|8.07|8.385|8.51|9.77|10.69|9.83|7.52|7.45|7.81|7.58|7.33|7.18||7.07|7.26|6.66|6.5|6.93|7.13|6.57|6.21|6.12|6.13|6.43|6.69|6.62|6.82|7.09|7.15|7.05|6.85|6.82|7.235|7.32|7.39|7.28|7.29||7.57|7.74|8.24|8.13|8.55|8.44|8.35|8.26|8.19||8.9|8.72|8.7|8.81||8.95|9.38|9.21|10.04|9.9|9.99|10.54|10.43|10.55|9.94|9.09|9.1|9.66|8.85|8.61|7.57|7.29|6.88|6.68|6.46|6.76||6.6|6.33|6.67|6.68|6.88|7.24|6.74|6.39|6.91|6.79|6.62|6.97|6.88|6.99|7|5.91|5.97|5.88|5.97|5.68|5.69|6.14|6.29|6.835|7.43|8.14|8.4|8.8|8.64|8.32|8.84|8.56|8|8.26|8.19|8.48|8.7|9.24|9.62|9.45|9.5|9.37|9.4|9.56|9.86|10.25|10.24|10.18|10.35|10.48|10.28|10.82|10.75|10.94|11.29|11.45|11.77||12.04|11.8|12.39|12.11|11.98|11.55|11.36|11.47|11.55|11.66|12.1|12.08|12.29|12.43|12.93|12.99|13.02|12.82|13.1|15.28|15.74|15.96|15.79|16.94|17.2|15.87
00672|44334|/equities/twitter-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00673|15978|/equities/euronet-worldwide|R1000GROWTH/R1000VALUE||103.27|102.77|100.1|100.58|102.28|102.11||102.97|103.35|102.18|103.5|106.31|106.43|107.74|110.56|110.22|107.8||105.99|107.23|106.76|108.81|110.64|110.01|111.2|112.49|113.23|114.76|115.69|116.03|116.58|113.81|111.13|112.55||115.02|114.01|115.34|114.15|114.89|115.49|115.27|115.11|114.95|114.07|114.08|114.29|112.59|112.41|112.41|110.24|107.08|104.37|102.68|104.65|103.83|103.61|105.67|105.81|103.89|103.04|101.81|101.22|101.61|101.76|104.16|106.17|106.06|110.37|108.92|108.12|106.69|106.92|107.29|108.68||109.93|111.17|109.12|108.79|108.68|110|108.63|107.87|106.91|107.89|108.93|106.44|109.46|111.85|111.57|112.19|111.2|108.76|109.66|108.8|109.44|109.01|108.47|107.45|108.08|107.17|106.39|107.74||108.43|110.44|109.63|104.95|107.36|103.9|101.09|103.54|102.94|102.23|103.02|104.2|99.65|100.96|101.24|99.41|99.08|97.87|100.44|101.16|99.69|98.76|97.96|99.1||99.5|99.16|99|99.23|100.24|98.23|97.27|96.73|100.59||101.49|102.53|103.09|102.84||101.97|102.25|100.52|100.18|95.58|94.95|94.195|93.93|91.66|91.63|90.82|89.93|89.92|89.02|89.4|89.12|87.22|87.12|87.93|87.23|87.39||87.51|86.4|87.48|84.69|82.57|83.83|83.17|79.83|81.5|80.19|81.28|80.7|80.61|80.86|79.41|76.07|76.84|76.18|77.52|79.22|78.32|81.45|80.4|83.82|76.95|76.53|77.53|76.29|73.93|74.42|75.88|77.49|75.01|77.09|76.92|77.38|77.07|79.18|79.38|79.38|78.58|79|81.52|81.25|80.13|81.34|82.37|82.77|83.67|83.9|82.62|83|82.7|82.85|83.97|85.07|85.73||87.26|87.36|87.74|88.51|85.77|84.75|84.91|84.66|84.68|83.83|83.57|83.34|84.82|84.57|84.83|84.73|85.46|85.7|86.28|86.98|87.07|86.38|86|87.63|87.87|88.45
00674|998043|/equities/alteryx-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.26|48.25|48.25|48.24|48.23|48.23|48.16|48.19|48.15|48.06|48.06|48.07|48.04|48.08|48.03|48|48|48.06|48.02|48||47.86|47.9|47.82|47.76|47.82|47.73|47.66|47.63|47.66|47.52|47.6|47.5|47.46|47.42|47.44|47.37|47.39|47.43|47.43|47.44|47.51|47.41|47.36|47.35||47.43|47.26|47.22|47.11|47.13|47.12|47.03|46.99|47.05||47.16|47.17|47.18|47.21||47.17|47.24|47.27|47.26|47.27|48.04|47.82|45.98|44.91|44.5|43.42|41.85|41.71|41.94|42.26|41.88|40.05|39.81|39.4|37.47|38||37.9|37.73|39.27|38.61|38.68|37.58|37.59|37.48|37.04|36.18|36.52|36.27|30.34|32.74|30.49|31.06|32.01|31.68|31.46|31.36|31.07|33.27|31.72|34.94|35.57|35.71|36.75|36.37|35.21|35.26|36.37|36.86|37|37.28|37.48|36.31|36.08|36.83|37.69|37.1|36.03|36.29|36.82|36.64|36.73|35.97|35.96|36.52|34.85|35.61|35.04|35.44|36.14|35.34|34.39|34.58|30.39||29.73|29.52|29.45|29.21|28.79|28.84|28.5|29.19|28.4|28.16|28.37|28.47|29.31|30.03|30.6|28.9|28.93|29.46|30.87|37.62|38.34|37.76|38.19|41.12|41.46|38.87
00675|16017|/equities/erie-indemnity-co|R1000GROWTH/R1000VALUE||369.25|362.47|357.94|356.56|369.09|366.18||365.69|366.54|364.3|362.4|362.2|359.01|365.82|362.33|359.01|353.42||356.9|355.44|349.82|350.72|353.37|353.78|358.54|357.48|362.2|360.61|361.14|362.56|362.43|373.95|368.03|377.89||388.96|382.97|388.42|396.63|397.31|396.81|396.27|394.87|394.17|402.73|406.57|410.53|404.5|405.44|400.53|390.01|384.94|382.74|382.66|378.56|381.74|380.26|382.66|385.69|382.21|381.56|380.46|378.19|380.97|378.87|381.15|384.28|393.36|392.13|398.48|400.58|396.74|399.2|400.94|401.89||401.57|408.17|405.96|404.71|400.21|407.44|406.18|412|411.28|416.79|408.69|407.84|408.42|402.73|415.87|417.35|411.71|408.42|412.16|404.29|406.88|412.46|389.34|354.38|349.51|351.85|350.8|355.48||359.81|355.48|351.82|349.47|355.21|354.71|350.18|350|347.49|343.61|347.39|346.99|345.83|344.85|342.67|345.23|337.54|338.55|338.47|342.15|340.04|342.7|338.4|337.45||341.44|334.59|328.3|327.68|328.94|329.81|334.01|332.65|335||334.92|334.08|331.89|330.92||332.8|329.62|326.49|328.21|329.59|324.23|321.44|322.88|326.65|319.15|305.75|306.02|301.4|304.98|303.7|298.46|295.64|286.97|287.79|292.66|292.79||288.95|284.8|283.39|280.01|280.99|277.87|288.17|284.23|278.36|278.1|279.21|281.87|280.19|278.28|277.95|275.86|276.19|278.13|273.26|291.79|294.34|292.34|297.69|299.89|304.07|306.69|311.8|311.42|306.52|305.79|305.3|304.23|306.89|303.61|302.65|301.46|291.7|291.25|293.79|299.29|299.64|295.16|295.68|290.14|289.18|292.61|293.61|288.98|285.48|289.09|288.67|288.09|282.94|276.42|274.53|273.96|276.16||282.3|278.73|280.66|278.41|278.89|280.88|278.41|279.67|276.6|280.7|281.28|283.52|288.77|285.37|288.77|290.98|287.71|285.6|275.02|274.98|274.19|267.28|257.82|220.37|221.96|218.95
00676|958830|/equities/zillow-group-inc|R1000GROWTH||48.89|48.35|46|46.35|45.31|44.65||44.36|43.46|44.18|45.04|45.38|45.21|44.6|45.68|47.57|47.49||47.55|45.54|46.55|47.07|47.06|41.74|42.55|41.57|41.7|41.86|41.01|40.89|40.15|38.66|38.73|39.16||39.14|39.34|40.84|41.8|42.58|43.35|43.91|44.23|43.85|42.2|41.8|42.46|41.21|42.36|41.06|40.07|39.19|41.43|42|43.11|43.13|42.41|42.88|43.18|41.51|41.04|41.11|41.88|42.7|42.41|43.71|44.41|44.4|47.19|46.61|46.23|45.83|45.85|45.75|47.4||47.86|49.61|48.11|48.59|49.77|50.32|48|47.1|46.66|46.22|53.14|54.1|54.84|55.28|56.15|54.06|54.03|52.4|55.37|55.58|54.06|53.06|52.67|51.66|51.45|51.25|51.64|51.63||52.75|55.83|56.03|52.06|53.67|53.26|54.47|55.55|55.34|54.26|55.91|56.63|55.09|55.78|56.65|54.97|53.52|52.9|53.39|54.12|53.01|51.3|50.59|51.15||52.16|52.96|53.28|54.35|54.58|52.43|52.75|53.98|56.22||56.72|57.82|58.51|57.76||58.07|57.97|55.48|56.93|55.33|54.78|54.5|50.28|45.42|43.82|44.66|45.01|43.49|42.52|42.33|41.65|39.39|40.68|40.28|39.64|38.62||38.26|37.04|37.4|37.71|39.17|39.12|38.74|34.53|35.52|35.19|36.66|36.95|36|36.78|34.74|35.79|35.53|38.15|37.73|37.26|37.24|38.37|37.43|37.81|38.27|39.65|41.1|41.25|41.58|42.24|43.72|43.99|42.5|42.73|42.42|42.57|41.33|44.37|44.79|45.14|44.7|44.12|44.3|44.16|44.83|46.75|46.09|45.83|46.09|47.51|48.66|50.52|49.85|49.63|50.28|50.76|51.17||51.4|50.92|51.18|49.74|49.21|48.66|48.83|48.79|48.62|47.87|49.43|49.37|50.19|53.52|55.02|55.02|54.65|54.87|55.31|54.52|54.77|53.55|53.03|54.29|53.22|52.52
00677|100239|/equities/ultragenyx|R1000GROWTH/R1000VALUE||45.14|43.89|42.46|42.25|41.49|40.88||40.21|40.96|41.12|41.1|41.42|40.53|39.85|39.42|39.6|38.02||37.42|39.8|39.05|43.12|44.64|41.4|41.97|41.4|41.77|41.45|40.92|41.13|40.14|38.65|38.14|39.34||40.34|39.9|41.08|40.58|41.53|41.87|42.61|41.12|40.97|40.96|40.9|41.22|41.56|41.96|43.01|42.75|43.2|43.27|42.51|44.02|44.24|43.85|44.28|45.11|43.69|42.37|43.38|44.11|42.31|42.87|47|50.7|51.61|50.56|50.23|50.24|47.08|47.08|46.59|46.97||46.69|46.82|45.46|45.42|45.85|46.65|47.01|47|46.59|47.37|46.65|48.55|47.66|48.51|50.53|50.85|51.26|51.47|53.31|53.69|51.72|52.75|53.66|50.25|49.48|48.88|48.18|47.87||48.92|46.26|45.66|43.98|46.74|46.73|45.45|44.71|45.89|44.76|43.02|44.1|44.11|44.88|45.99|44.97|45.25|43.61|44.48|44.63|44.6|43.16|43.44|44||45.7|46.15|47.16|48.35|49.78|47.6|47.09|47.95|48.17||47.82|48.27|49.19|47.62||47.5|45.54|45.39|48.21|45.66|45.97|45.91|44.75|43.43|40.62|40.46|41.42|41.11|42.01|41.22|40.16|38.85|39.11|38.46|38.61|39.14||38.21|38.84|39.35|39.97|38.95|39.08|38.3|35.31|34.89|34.95|36.27|38.08|37.79|38.83|36.6|36.04|35.4|33.08|32.81|34.51|32.83|32.18|32|33.12|33.45|31.73|36.83|37.02|33.57|32.64|36.26|36.6|35.68|35.23|34.97|34.24|35.46|34.8|35.65|35.17|36.91|37.41|36.67|36.43|36.61|36.18|36.39|36.31|37.68|39.26|40.955|41.41|40.74|41.15|41.14|38.79|38.03||37.78|36.79|36.56|36.57|36.68|37.91|36.97|36.6|36.08|36.97|35.09|34.92|37.12|38.39|37.9|36.32|36.52|36.83|35.19|36.14|37.67|41.3|42.35|42.92|43.12|43.11
00678|1163256|/equities/ncino|R1000GROWTH||31.36|31.75|30.6|31.12|31.38|31.5||31.26|31.48|31.25|31.45|31.36|31.47|31.5|31.52|31.69|31.3||31.49|31.34|31.69|31.38|31.26|30.42|30.21|30|29.86|29.62|30.17|30.35|30.53|30.11|30.15|30.51||30.66|30.89|31.57|31.7|31.74|31.99|31.87|32.15|31.12|30.67|31.11|30.81|30.89|31.34|30.87|30.2|30.71|30.02|29.16|29.44|29.51|29.78|30.17|30.16|29.64|29.41|29.75|29.68|29.94|31.04|32.17|33.37|33.36|35.13|34.68|34.21|34.11|35.1|34.73|35.35||37.38|35.9|30.18|30.43|30.55|30.39|30.3|30.2|29.89|29.57|29.84|30.46|29.85|29.35|29.31|28.84|28.4|28.42|30.03|30.03|29.84|29.74|30.1|29.86|29.82|29.92|29.625|29.97||29.95|30.45|30.93|30.45|31.96|31.99|31.18|30.7|31.2|30.62|31.29|31.03|31.48|32.61|32.75|31.52|31.49|32.15|32.98|32.7|32.04|32.36|34.3|34.54||35.08|35.05|35.31|35.3|34.59|33.62|33.36|33|34.67||33.63|34.175|33.77|33.41||33.44|32.72|31.64|32.01|31.52|31.47|30.97|30.2|29.08|29.53|29.39|29.24|29.58|29.3|29.26|28.36|27.63|29.98|29.73|30.21|29.97||29.33|29.34|30.3|30.21|29.57|30|28.95|27.93|28.34|28.33|29.99|29.72|29.04|29.57|28.86|27.72|28.1|27.58|28|28.55|28.3|28.535|27.6|27.6|28.49|28.94|29.72|29.29|28|28.8|29.26|29.7|29.82|30.22|29.88|29.84|29.87|31.24|31.8|31.62|29.25|28.95|31.1|31.6|32.01|32.07|33.09|33.41|32.97|32.05|31.03|31.08|31.51|31.99|32.35|32.4|32.39||33|32.87|32.35|29.48|28.94|28.69|28.85|29.82|29.34|28.94|29.5|29.27|28.97|28.91|29.34|29.31|29.29|29.59|29.89|30.18|29.66|30.02|30.59|32.19|32.35|32.15
00679|32543|/equities/the-wendys-co|R1000GROWTH||16.7|16.77|15.86|15.84|15.83|16.26||16.28|16.3|16.43|16.96|16.94|16.8|16.86|16.73|16.67|16.42||16.53|16.61|16.68|16.86|16.66|16.49|16.4|16.67|17.04|16.86|17.28|17.33|17.45|17.16|16.99|17.25||17.77|17.78|17.87|17.84|18.09|18.39|18.6|18.42|18.63|18.36|19|19.43|19.38|19.47|19.17|19.94|19.92|19.62|19.99|20.07|20.14|19.82|19.82|19.96|19.71|19.25|19|19.02|18.82|18.76|18.6|18.7|18.85|18.6|18.57|18.44|18.16|18.33|18.51|18.59||18.84|18.9|18.2|18.26|18.57|19.06|18.56|18.39|18.21|18.33|18.25|18.52|18.39|18.45|18.42|18.36|18.64|18.44|18.29|18.02|18.11|18.45|18.11|18.2|18.29|17.97|17.87|17.97||18.43|18.99|19.28|19.12|19.52|19.32|19.08|18.92|18.98|18.81|19.07|19.29|19.08|19.22|19.4|19.18|19.1|18.98|19.08|18.97|19.19|19.26|19.09|19.03||19.47|19.44|19.52|19.67|19.53|18.99|18.9|19.09|19.35||19.48|19.53|19.57|19.87||19.79|19.73|19.85|20.14|20.08|19.93|20.43|19.95|19.34|19.47|19.13|19.14|19.28|19.33|19.84|19.54|18.75|18.79|18.92|19.28|19.4||19.31|18.82|19.01|19.3|18.86|19.01|18.89|18.65|18.91|18.61|18.74|18.81|19.07|19.25|18.7|18.99|19.02|19.24|19.03|19.12|19.1|19.28|18.96|19.15|19.26|19.11|18.82|18.81|18.59|18.33|19.11|19.47|19.25|19.01|19.58|19.32|19.4|20.04|20.41|20.42|20.35|20.59|20.62|20.47|20.38|20.78|20.41|20.45|20.11|20.22|19.94|19.91|19.82|19.69|19.88|20.14|20.04||19.94|19.79|20.27|20.3|20.3|20.18|20.32|20.13|20.38|20.65|20.64|20.78|21.24|21.42|21.6|21.53|21.56|21.29|21.73|21.83|21.59|21.49|21.48|21.39|21.49|21.45
00680|32336|/equities/babcock---wilcox|R1000GROWTH/R1000VALUE||98.43|97.25|95.66|94.3|95.53|95.11||95.47|94.27|94.03|95|94.98|95.49|94.25|94.02|93.01|92.49||92.55|91.21|89.42|89.02|89.51|88.49|89.07|89.45|89.69|90.69|89.21|90.08|92.13|89.26|88|87.93||89.01|87.68|88.68|88.46|88.49|88.41|88.64|90.53|89.24|88.69|89.88|88.94|88.07|87.04|98.88|97.34|95.54|95.73|95.77|96.99|95.99|94.69|94.15|93.7|92.31|91.6|93.48|92.91|93.63|93.85|94.56|95.97|96.5|97.03|99.71|100.47|101.14|100.68|101.56|101.9||102.62|101.93|100.26|101.47|102.54|101.75|100.59|101.09|99.81|99.45|99.35|101.24|101.29|101.86|103.19|105.55|105.6|104.84|104.38|102.38|100.83|100.77|89.28|89.89|89.83|90.09|88.47|87.7||87.71|87.19|86.78|84.24|84.96|85.19|83.84|83.95|83.01|82.82|83.21|83.51|81.48|82.88|82.48|81.92|81.43|80.78|81.09|80.29|79.52|79.38|79.23|79.5||79.96|78.03|78.11|76.45|76.8|75.06|75.9|75.83|76.34||76.73|76.59|76.64|77.01||77.05|76.7|76.16|77.29|77.56|76.58|77.32|79.89|80.01|79.64|79.24|79.69|80.6|79.95|81.45|78.83|78.03|76.71|77.19|78.1|78.82||78.36|77.86|78.24|77.34|77.01|76.39|78.46|76.85|76.6|75.27|76.02|76.06|76.2|76.13|76.9|74.58|74.28|73.15|74.01|75.68|75.53|75.29|75|76.51|77.18|77.43|78.29|77.97|77.36|76.71|77.38|77.01|77.47|74.08|72.76|73.02|72.84|72.72|74.98|75.06|74.38|74.2|74.81|74.07|74.16|74.94|75.19|76.48|74.82|74.34|73.33|73.38|73.04|72.1|73.04|72.23|72.43||73.97|73.76|73.91|73.53|73.71|72.65|72.78|73.06|72.62|71.37|71.46|70.99|72.28|73.37|74|73.45|73.1|73|73.29|75.7|73.85|68.62|68.88|69.36|69|68.7
00681|1167329|/equities/maravai-lifesciences-holdings-inc|R1000GROWTH||8.94|8.6|7.72|7.57|7.35|6.99||6.99|6.84|6.94|7.16|7.08|6.94|6.87|7.07|7.24|7.01||6.89|7.22|7.52|7.76|7.88|8.11|8.43|8.61|8.46|8.61|8.7|8.75|8.67|8.89|8.93|10.78||10.85|10.78|11.05|10.95|11.34|11.32|11.1|11.2|10.7|10.53|10.46|9.86|8.87|8.96|9.01|8.97|8.8|8.42|8.2|7.85|7.7|7.58|7.67|7.72|7.37|7.3|7.61|7.73|8.14|8.11|8.4|8.59|8.6|8.51|7.87|7.95|8.52|8.61|8.51|8.6||8.67|8.58|8.34|8.49|8.76|8.16|8.19|8.02|7.96|7.7|7.31|7.9|7.74|7.75|7.67|7.19|7.28|7.11|7.61|7.59|7.73|8.02|8.26|8.03|8.36|5.11|5.26|5.32||5.31|5.48|5.15|5.14|5.5|5.52|5.46|5.46|5.54|5.27|5.24|5.38|5.8|5.94|6.43|6.47|6.15|6.12|6.3|6.39|6.25|6.28|6.22|6.43||6.51|6.57|6.8|6.66|6.87|6.54|6.33|6.34|6.74||6.55|6.72|6.66|6.64||6.61|6.68|6.37|6.58|6.23|6.23|6.24|5.93|5.59|5.15|5.12|5.18|5.34|5.21|5.38|5.37|5.1|5.2|5.12|5.12|5.35||5.17|4.93|4.93|5.02|5.11|5.19|5.17|4.95|5.13|4.7|4.7|6.88|6.84|6.9|6.72|6.71|6.86|7|6.22|6.38|6.36|6.58|6.66|6.91|6.98|7.19|7.57|7.54|7.77|8.19|8.45|8.61|9.03|9.1|9.66|9.67|9.87|9.69|10|9.6|9.76|9.14|9.3|9.6|10.04|10.01|10.15|10.12|10.46|10.33|10.08|10.3|10.42|10.83|11.09|10.85|10.09||10.3|10.34|10.33|10.42|10.32|10.4|10.12|10.57|10.73|10.48|10.11|10.44|10.4|10.38|10.05|10.34|10.3|10.75|11.1|11.02|11.5|12.06|11.95|11.03|11.31|11.45
00682|39321|/equities/arch-capital-group|R1000GROWTH/R1000VALUE||96.5|97|97.5|98|98.26|98.15||97.65|100|100.65|100.89|101.02|99.77|102.15|102.43|101.89|102.45||100.8|99.21|97.26|99.15|99.16|99.58|100.58|100.57|100.08|99.68|100.86|101.7|102.63|101.41|101.55|102.25||103.36|101.93|102.7|101.65|100.17|100.99|98.82|97.87|97.9|97.91|100.05|99.63|98.93|98.21|97.14|94.41|95.17|95.8|93.54|91.25|90.9|93.05|93.19|93.78|93.85|92.93|91.39|90.63|90.86|89.76|89.98|91.31|92.19|91.22|94.55|94.9|91.09|92.23|91.49|92.31||92.44|91.48|90.59|90.99|90.68|90.69|92.23|91.67|91.4|91.88|91.03|91|90.92|90.31|87.61|87.69|88.82|87.39|87.14|87.17|87.59|88.28|87.22|87.28|87.29|85.82|84.71|85.37||86.11|87.4|84.87|84.06|83.1|83.46|82.76|84.42|83.3|83.66|83.3|82.09|82.43|80.58|79.73|79.9|79.6|80.13|80.34|80.47|80.88|78.96|78.67|78.17||77.69|77.62|76.96|76.15|77.12|76.81|77.47|76.94|75.55||74.27|74.06|73.54|73.51||73.84|74.16|73.61|74.83|74.65|73.42|74.67|78.38|80.28|79.61|79.3|78.34|79.97|81.85|81.99|82.63|83.69|82.38|84.45|87|86.6||85.95|86.13|84.46|83.6|83.71|82.66|85.5|86.57|85.95|84.67|84.12|85.41|85.16|85.55|85.94|90|86.68|82.88|81.36|82.45|83.49|83.42|81.86|82.76|83.78|85.45|86.62|85.7|84.16|83.05|83.02|81.86|82.07|82.18|81.64|80.46|77.96|79.37|79.71|81.64|81.08|81.26|81.15|80.96|80.29|81.32|81.2|80.57|79|79.06|78.33|78.8|78.8|77.255|77.87|76.44|75.86||77.01|76.86|77.09|75.75|74.19|74.62|75.41|75.4|74.57|74.95|75.24|74.29|76.95|77.36|77.35|76.6|76.58|77.05|76.35|78.23|76.72|77.39|77.36|77.1|77.69|77.25
00683|27527|/equities/zynga-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00684|20932|/equities/healthsouth-corp|R1000GROWTH/R1000VALUE||86.54|85.9|84.77|83.97|83.97|85.25||86.04|85.57|85.36|85.79|85.86|84.59|84.87|85.35|84.86|84.48||85.36|85.32|84.3|84.93|85.38|84.57|85.96|84.85|85.27|86.01|84.5|83.59|86.39|85.61|84.23|83.47||84.49|84.55|85.35|85.8|86.11|85.45|85.44|87.14|86.85|86.15|86.53|86.35|85.29|85.88|84.51|83.27|83.42|82.9|83.38|83.64|82.47|82.73|82.8|82.46|80.33|79.22|78.62|79.69|79.97|80.73|80.49|81.66|81.57|81.95|82.31|83.36|81|82.2|82|83.23||82.58|77.71|76.74|76.14|76.51|77.3|76.67|77.26|75.99|74.75|75.11|76.12|76.95|75.77|76.45|77.37|76.6|74.8|74.86|74.2|74.4|74.72|75.34|75.39|75.25|74.16|74.53|74.01||73.55|73.78|73.35|73.07|73.57|72.93|73.45|72.76|72.19|71.82|72.28|73|71.04|71.87|71.6|71.68|71.19|70.54|70.77|70.97|70.46|70.86|69.79|71.45||68.94|68.89|68.46|68.26|68.02|68.04|66.88|67.1|67.16||66.72|67.24|67.55|67.46||67.18|66.52|65.81|66.72|65.97|65.51|67.52|66.97|65.99|65.63|64.8|64.99|65.1|65.47|66.83|66.39|65.17|64.33|64.59|65.13|66.19||66.06|65.46|64.94|64.33|63.83|63.9|64.67|63.4|62.85|63.58|64.05|64.39|64.44|64.07|63.26|62.56|62.56|60.63|60.85|61.23|62.03|62.5|62.35|63.04|63.36|64.27|64.74|63.77|63.47|62.59|64.25|65.86|65.51|65.04|66.03|66.35|65.91|66.65|67.16|67.57|67.11|67.77|70.06|70.37|70.22|69.92|68.9|69.09|67.97|68.73|68.58|68.32|69.2|69.72|69.9|70.33|70.39||70.99|71.04|71.33|70.97|69.99|69.17|68.88|70.12|69.49|69.96|69.5|69.18|70.66|71|71.81|71.08|70.56|70.61|71.35|71.67|70.25|70.58|69.32|65.96|66.03|66.07
00685|1163385|/equities/flying-eagle-acquisition-corp|R1000GROWTH||6.82|6.68|6.61|6.67|6.6|6.91||7.02|6.88|6.85|7.18|7.03|7.15|7.09|7.16|7.21|6.71||6.78|6.86|6.59|6.79|6.91|6.85|6.9|6.98|7.11|6.96|6.97|7.12|6.83|6.34|6.11|6.06||6.32|6.3|6.42|6.35|6.35|6.37|6.38|6.43|6.44|5.92|5.44|6.4|6.29|6.61|6.65|6.43|6.38|6.27|6.14|6.34|6.1|6.23|6.29|6.23|6.07|6.05|6.15|5.99|5.85|5.84|6.21|6.39|6.47|6.47|6.38|6.36|6.52|6.57|6.92|6.8||6.49|6.42|6.1|6.02|6.11|6.14|6.33|6.22|6.12|6.29|6.4|7.12|6.9|6.91|7.05|6.82|6.94|6.6|6.76|7.18|6.84|6.67|6.66|6.83|6.65|6.68|6.49|6.81||6.9|7.14|6.96|6.88|7.41|6.47|6.18|5.75|6.02|5.35|5.61|5.68|5.38|5.34|5.68|5.44|5.48|5.27|5.4|5.25|5.03|4.83|4.86|5.13||5|5.35|5.46|5.63|5.98|5.71|5.71|5.61|5.84||6.24|6.38|6.39|6.37||6.33|6.28|6.04|6.54|6.1|6.29|6.59|6.25|5.9|6.16|6.47|6.16|6.18|6.17|6.35|6.3|5.96|6.43|6.72|6.64|6.66||6.36|6.23|6.28|6.11|5.76|6.13|5.97|5.45|5.32|4.97|5.72|5.84|5.65|6|5.81|5.04|5.12|4.99|4.66|4.95|4.59|4.76|4.93|4.82|4.82|5.07|5.08|4.67|4.2|4.14|4.48|4.38|4.17|4.32|4.12|4.2|4.47|4.91|5.1|5.15|5.2|5.37|5.21|4.85|5.1|5.46|5.62|5.9|6.33|6.43|6.33|6.77|7.03|6.87|6.96|7.43|7.8||8.18|8.19|8.16|8.68|8.4|8.44|7.93|9.05|8.93|8.51|7.32|7.95|8.14|8.55|8.99|9.15|9.47|9.75|9.79|10.03|10.5|9.85|10.82|11.51|11.96|11.89
00686|21070|/equities/heico-corp-a|R1000GROWTH/R1000VALUE||179.32|178.58|179.3|177.64|179.75|179.02||180.32|177.43|175.3|177.52|177.58|177.96|179.89|178.71|178.73|178.28||180.15|179.47|177.21|178.91|178.45|177.06|177.72|176.78|178.08|180.59|180.64|176.66|175.66|172.75|171.32|170.66||175.24|174.29|173.46|174.55|173.92|172.54|172.22|170.01|168.5|167.46|172.22|170.05|167.45|166.89|169.14|168.89|168.01|166.06|165.85|167|166.72|166.87|165.07|165.84|161.87|159.77|159.42|160.06|160.46|157.26|156.03|157.73|154.65|152.45|153.05|153.24|152.27|152.28|151.84|152.49||153.94|156.25|153.66|153.28|155.54|153.62|154.52|152.42|150.98|150.3|149.51|151.3|149.17|147.85|150.18|152.26|153.13|153.13|157.2|155.89|155.59|153.17|155.04|160.5|161.37|161.46|157.19|156.01||157.19|156.36|154.86|150.88|148.23|148.54|147.55|149.52|147.39|145.61|144.92|144.92|141.47|143.32|144.21|144.09|144.46|140.32|140.64|140.78|138.6|138.49|135.18|134.45||136.08|136.33|135.19|134.39|136.38|136.45|138.41|138.51|141.53||142.44|142.49|142.68|143.08||143.18|142.08|138.38|145.28|145.32|143.55|146.62|148.98|147.57|147.26|143.83|142.57|140.34|139.75|143.43|141.72|137.41|135.99|137.01|140.03|139.33||138.73|137.78|137.31|136.15|136.15|136.08|136.54|133.61|133.02|130.59|128.95|130.17|130.36|129.91|129.52|127.3|127.13|125.8|126.27|127.82|128.43|126.05|125.04|126.28|127.5|130.01|131.62|132.53|131.63|131.74|133.91|133.4|131.79|128|127.98|128.33|126.67|128.1|129.22|129.15|128.49|126.01|127.26|127.41|128.32|132.19|132.25|133.59|131.45|132.81|132.25|132.76|131.84|131.97|134.14|133.7|134.59||135.98|135.43|136.65|134.61|135.08|133.67|132.82|132.25|132.38|131.56|130.63|130.75|134.07|133.85|136.36|136.45|136.31|137.57|140.69|142.46|141.85|140.86|140|140.12|140.35|138.51
00687|1164138|/equities/oak-street-health-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00688|1137571|/equities/adaptive-biotechnologies-corp|R1000GROWTH/R1000VALUE||4|3.89|3.5|3.54|3.61|3.54||3.39|3.37|3.6|3.62|3.46|3.41|3.39|3.29|3.24|3.2||3.08|3.14|3.13|3.3|3.46|3.45|3.49|3.61|3.9|3.84|3.39|3.31|3.45|3.61|3.58|3.65||3.44|3.45|3.46|3.49|3.59|3.61|3.72|3.9|3.96|3.8|3.5|3.56|3.18|3.11|3.22|3.01|2.93|2.79|2.62|2.75|2.6|2.61|2.6|2.58|2.51|2.4|2.335|2.44|2.75|2.91|3.01|2.62|2.67|2.93|2.83|2.58|2.73|2.68|2.98|3.11||3.21|2.89|2.88|3.12|3.24|3.33|3.38|3.27|3.18|3.24|3.26|3.41|3.59|3.78|3.65|3.45|3.61|3.78|3.99|4.03|4.11|4.15|4.27|4.16|4.04|3.88|3.82|3.85||3.85|3.96|3.94|3.62|3.92|3.78|3.67|3.57|3.77|3.46|3.65|3.74|3.67|3.95|4.13|3.95|4|4.13|4.37|4.24|4.12|4.07|4.05|4.3||4.4|4.44|4.8|4.65|4.73|4.58|4.65|4.52|4.77||4.9|5.33|5.11|5.05||4.95|5.03|4.74|5.06|4.71|4.87|5.18|4.96|4.38|4.59|4.71|4.66|4.62|4.42|4.76|4.7|4.38|4.62|4.37|4.33|4.37||4.25|4.22|4.44|4.31|4.03|4.28|4.09|3.455|3.51|4.29|4.51|4.82|4.8|4.97|4.86|4.44|4.44|4.33|4.25|4.445|4.28|4.69|4.18|4.12|4.08|4.15|4.44|4.36|4.285|4.32|4.76|4.95|4.63|4.7|4.74|4.81|5.22|5.19|5.45|5.55|5.64|5.56|5.08|5.07|5.18|5.18|5.43|5.52|6.06|6.21|6.56|6.67|6.23|6|6.3|6.57|6.64||6.81|6.77|6.83|6.68|6.17|6.16|6.07|6.5|6.33|6.44|6.22|6.12|6.22|6.29|6.26|6.3|6.42|6.49|6.65|6.7|6.83|6.97|7.96|8.25|8.44|8.07
00689|48369|/equities/chegg-inc|R1000GROWTH/R1000VALUE||2.98|2.93|2.69|2.8|2.91|2.77||2.88|2.89|2.99|3.16|2.96|2.91|2.98|3.03|2.85|2.82||2.7|2.61|2.79|3.04|3.43|3.6|3.67|3.7|3.75|3.68|3.62|3.66|3.83|3.77|3.67|3.63||3.69|3.77|3.94|4.1|4.07|4.38|4.6|4.61|4.68|4.57|4.68|4.93|4.96|5.06|5.16|5.24|5.21|5.38|5.17|7.17|7.1|6.88|6.81|6.83|6.82|7.09|7.03|6.9|6.81|6.87|7.15|7.45|7.5|7.59|7.22|7.13|7.06|7.19|7.13|7.22||7.57|7.58|7.37|7.49|7.81|8.02|8|7.83|7.83|7.97|7.87|8.03|8.02|8.2|8.18|8.24|7.95|8.24|8.86|9.04|8.94|8.55|8.84|8.71|8.92|8.76|8.72|8.74||9.09|9.31|9.05|8.69|8.83|8.73|8.6|8.6|8.73|9.3|9.57|9.85|9.85|9.78|10.16|10.33|10.14|9.98|10.01|10|9.84|10.06|10.75|10.87||11.1|10.87|10.8|10.99|10.87|10.78|10.68|11.07|11.23||11.36|11.41|11.29|11.12||11.06|11.17|11|11.14|11.03|10.67|11.07|10.98|10.55|10.67|10.68|10.85|10.51|10|10.27|10.23|9.93|10.2|10.28|10.01|10.15||10.33|10.13|9.81|10.46|10.36|10.49|8.89|8.52|8.44|8.6|8.91|8.62|8.02|8.35|7.99|7.5|7.53|8.87|8.48|8.48|8.34|8.28|8.32|8.39|8.24|8.42|8.44|8.49|8.26|8.2|8.45|8.68|8.29|8.36|8.41|8.47|8.67|8.75|8.92|8.94|8.73|8.84|8.97|8.94|8.97|9.45|9.5|9.75|9.82|10.02|9.93|10.06|10.4|10.19|10.15|10.22|10.48||10.64|10.21|10.08|9.9|9.97|9.57|9.59|9.9|9.74|10.05|10|10.61|9.53|9.8|10.15|10.15|10.29|10.13|10.46|10.03|10.49|10.44|10.16|10.34|10.13|10.19
00690|1173548|/equities/vimeo|R1000GROWTH/R1000VALUE||3.74|3.78|3.68|3.72|3.67|3.68||3.67|3.67|3.83|3.73|3.78|3.65|3.62|3.68|3.69|3.68||3.74|3.91|3.8|3.87|4.01|4|4.03|3.83|3.87|3.85|3.8|3.86|3.88|3.84|3.91|3.83||3.8|3.84|3.93|3.96|4|4.05|4.05|3.99|4|4.05|3.82|3.94|3.94|3.92|3.8|3.67|3.65|3.63|3.59|3.66|3.69|3.5|3.525|3.51|3.5|3.53|3.55|3.52|3.6|3.52|3.61|3.7|3.66|3.82|3.7|3.76|3.8|3.81|3.89|4||4.09|4.19|3.89|3.95|5.43|5.66|5.64|5.58|5.58|5.38|5.35|5.41|5.47|5.34|4.95|5.11|4.64|4.7|5|5.01|4.79|4.56|4.5|4.2|3.97|4|3.68|3.83||3.92|4.04|3.99|3.95|4.17|4.01|3.76|3.76|3.83|3.84|4.02|3.97|3.97|4.04|3.93|3.7|3.71|3.7|3.68|3.71|3.69|3.68|3.68|3.69||3.69|3.7|3.69|3.69|3.76|3.72|3.77|3.8|3.81||3.92|3.99|3.99|4||3.99|4.09|4.04|4.16|4.09|3.85|3.88|3.84|3.77|3.72|3.87|3.74|3.73|3.68|3.69|3.7|3.52|3.63|3.69|3.8|3.65||3.71|3.66|3.81|3.76|3.63|3.79|3.65|3.51|3.55|3.49|3.62|3.56|3.35|3.28|3.12|3.07|3.08|3.06|3.03|3.06|3.12|3.12|3.06|3.11|3.12|3.34|3.41|3.43|3.3|3.42|3.54|3.56|3.43|3.42|3.3|3.48|3.45|3.45|3.54|3.54|3.47|3.46|3.54|3.54|3.55|3.59|3.63|3.64|3.73|3.85|3.89|3.92|3.92|3.9|4|4|4.01||4.09|3.98|4.05|4.09|3.98|3.99|3.94|4.04|4.02|3.93|3.97|3.98|3.92|4.02|4.02|4.21|4.15|4.2|4.22|4.39|4.25|4.45|4.68|4.09|4.12|4.01
00691|259|/equities/dow-chemical|R1000GROWTH/R1000VALUE||52.91|52.41|51.71|51.58|52.8|52.23||52.88|52.71|52.63|53.05|52.96|53.2|53.16|54.62|53.99|54.21||55.44|55.23|55.02|56.06|56.25|56.15|56.05|55.73|55.68|55.69|55.15|56.07|57.63|57.39|57|58.04||57.76|56.92|57.6|58.91|59.24|59.19|58.7|59.06|59.65|59.36|59.41|59.45|58.64|58.36|57.34|57.04|56.83|57.23|56.9|57.8|57.29|56.44|56.98|56.74|56.99|56.66|56.49|56.82|56.86|57.32|57.69|58.46|58.85|59.87|59.52|59.69|59.86|59.99|59.29|58.26||57.93|58.14|57.07|57.39|57.68|57.93|58.17|56.76|56.74|57.04|57.32|57.97|57.68|57.43|56.61|56.94|56.86|56.98|57.02|55.77|55.88|55.1|56.27|56.07|56.39|56|55.75|54.71||55.48|55.17|53.58|53.18|54.79|53.99|53.88|54.09|54.04|53.16|53.42|53.54|53.6|54.47|54.07|54.06|54.94|53.09|53.91|53.56|52.81|52.6|52.47|53.1||53.37|53.64|53.38|53.94|55.08|54.82|54.19|54.63|55.33||54.84|55.23|55.71|55.71||55.12|54.97|54.58|54.92|54.25|54.24|54.23|52.33|50.82|51.28|50.92|51.07|50.89|51.14|52.1|52.3|51.75|51.33|51.69|51.12|51.67||51.4|51.73|51.68|51.7|51.44|51.53|51.05|49.24|49.48|48.36|48.3|48.53|49.34|49.73|48.99|48.21|48.34|48.34|48.11|48.02|47.54|49.24|48.24|48.99|49.45|50.08|50.73|50.19|49.73|50.25|50.89|51.31|50.81|50.28|49.86|51.11|51.02|51.3|51.56|50.93|51|50.48|51.09|50.25|51|52.46|52.9|53.38|53.84|54.04|52.82|53.63|53.67|53.71|54.1|54.89|54.19||55.29|54.56|54.75|55.24|54.6|53.98|53.54|53.4|53.79|54.17|54.02|53.86|53.32|53.53|55.38|55.45|55.98|55.54|55.01|55.52|54.51|54.9|54.7|55.78|56.47|55.46
00692|1052758|/equities/social-capital-hedosophia|R1000GROWTH/R1000VALUE||8.17|7.72|7.06|7.04|7.82|8.24||7.87|7.94|7.93|8.43|8.75|8.88|8.71|8.84|9.52|8.86||10.13|11.7|13.698|14.608|17.036|18.02|16.048|16.916|16.564|17.262|17.3|18.152|17.294|17.582|19.028|21||17.132|18.07|18.406|19.4|19.87|20.2|20.6|21.2|25.4|20.8|19.048|20.6|19.904|20.2|20.6|18.96|17.638|18.546|17.402|17.678|17.75|17.208|17.398|18.404|15.038|17.122|19.4|18.854|20.8|20.4|21.6|22.4|22|23.4|23.6|24.8|25.2|25.8|26.2|28.6||29.6|29.2|27.8|27|27.6|28.6|28.6|28|30|33.2|32.6|34|33.4|34.6|34.4|34.4|32.6|32|32.2|33.8|34.8|35|38|35.6|33|33.4|35.2|36.2||37|38.4|39|34.4|37.4|35.8|35.2|35.4|36.2|33.2|34.8|35.8|35.6|35.8|38.4|37.8|39|40.2|41.8|41|38.4|38.8|39.2|39||42.2|43.4|46|45.6|47|46.6|46.8|46.2|47.4||49|50.8|54|53||52|49.4|47.2|52.8|49.4|50.2|51.2|49|44.6|46.4|46.6|44.6|40.4|38.2|38.6|46.8|44.6|44|42.4|41.4|42||39.8|42.6|45|43.8|41.6|43.8|42.6|37.8|35.8|37.2|31.2|34.8|33.8|37|34|29.8|29.6|28.8|27.6|29.6|28.4|30.6|30.8|32.8|35|34.2|36.6|35|32.8|31|33|34|30.6|33.6|32.4|32.4|33.2|35.4|36|34.4|33|32.6|33.6|34.2|36.2|38.2|40.2|37.4|41|39.8|38.2|41|41.2|45.8|46.8|49.6|51||51.6|50.4|53|53.6|51.8|50.8|51.6|55.2|55|55.8|57|54.6|55.4|57.8|63|64.8|64.8|67.6|69.2|70.6|74.4|76|79.2|82.8|85.6|78.6
00693|21127|/equities/markel-corp|R1000GROWTH/R1000VALUE||1598.29|1574.36|1561.48|1552.84|1550.8101|1535.6899||1547.27|1578.79|1575.34|1575.66|1579.11|1569.59|1579.04|1591.99|1572.95|1570.46||1558.6|1554.05|1544.0699|1550.27|1557.04|1555.0601|1579.7|1601.4301|1599.84|1602.3101|1604.9399|1631.0699|1641.59|1620.83|1598.24|1603.65||1618.29|1616.13|1648.0601|1637.21|1639.48|1663.21|1651.6801|1637.38|1645.45|1633.4301|1653.4399|1636.5601|1616.8|1616.52|1592.4301|1581.0601|1576.55|1476.34|1458.4|1449.34|1436.52|1450.95|1462.36|1479.65|1471.41|1456.6899|1436.13|1428.51|1423.66|1427.0699|1432.54|1443.85|1490.09|1490.25|1508.3199|1509.4301|1490.04|1494.26|1502.46|1508.78||1521.48|1527.35|1489.96|1511.74|1518.63|1522.63|1514.4|1513|1509.75|1523.04|1506.1899|1501.28|1498.63|1500.8199|1496.89|1500.27|1506.26|1475.95|1483.75|1493.76|1492.48|1487.9|1461.42|1443.0699|1471.52|1474.52|1462.8199|1453.13||1461.5|1469.66|1468.97|1440.96|1443.97|1428.9399|1408.45|1445.42|1407.76|1418.46|1412.41|1395.13|1497.4301|1500.73|1492.6899|1475.74|1471.9301|1468.78|1457.77|1461.73|1447.8101|1431.6899|1421.51|1431.3199||1429.84|1421.97|1410|1413.65|1417.75|1426.4301|1435.13|1428.39|1436.46||1419.9|1411.91|1400.6|1395.04||1386.8199|1387.39|1385.25|1410.25|1408.08|1394.9|1385.24|1388.4399|1393.03|1399.4301|1374|1366.1801|1386.99|1401.29|1410.17|1425|1439.09|1415.16|1416.95|1437.77|1442.25||1429.5|1435.29|1409.83|1403.48|1381|1378.86|1371.47|1353.79|1339.72|1343.09|1332.22|1337.35|1335.04|1336.97|1301.3|1492.6801|1470.52|1457.26|1432.25|1461.14|1461.62|1472.5699|1435.76|1451.23|1479.33|1498.17|1500.91|1505.62|1495.87|1485.49|1487.33|1463.3199|1463.22|1464.88|1463.4301|1460|1447.15|1460|1472.49|1507.17|1498.98|1505.6801|1526.22|1526.13|1519.51|1542.14|1543.95|1535.12|1521.42|1519.65|1505.0699|1503.5|1488.58|1473.08|1471.3199|1460|1457.78||1490.0601|1478.92|1482.17|1478.58|1473.77|1465.64|1467.27|1464.5699|1464.83|1475.8|1495.11|1492.88|1504.53|1494.9399|1504.99|1506.2|1504.52|1502.01|1500.75|1498.75|1467.03|1474.64|1445.33|1435.1|1449.71|1447.48
00694|20420|/equities/renaissancere-holdings-ltd|R1000GROWTH/R1000VALUE||220|217.83|219.16|217.28|217.71|211.47||212.31|212.93|221.17|223.51|224.57|225.44|229.48|226.56|224.27|225.94||225.47|223.15|218.03|221.33|219.66|223.29|227.96|227.94|226.4|226|224.43|224.78|227.86|227.56|222.65|228.86||228.67|227.27|231.02|231.77|227.4|229.43|226.85|222.85|223.15|223.67|225.75|225.81|226.61|225.18|222.98|218.32|218.56|218.32|219.25|221.68|219.08|219.6|219.8|220.17|226.82|224.74|222.84|216.4|215.04|213.58|215.78|217.65|222.37|220.46|223.01|222.89|224.12|229.7|230.99|234.97||235.03|236.06|233.37|231.98|228.47|231.63|236.19|235.29|235.4|237.4|237.84|236.7|236.02|235.1|230.35|228.23|228.16|223.52|223.13|223.35|224.82|229.1|226.19|225.25|226.45|224.41|221.55|222.72||226.76|228.61|228.18|227.87|226.24|225.94|226.51|234.55|227.67|227.59|226.25|223.18|228.83|215.06|214.54|213.31|209.57|209.32|208.09|209.08|209.91|209.74|205.61|209.2||204.98|204.16|200.65|201.17|202.73|201.28|202.09|202.44|200.14||196|194.75|193.31|192.67||194.49|194.54|192.71|199.92|198.49|196.11|195|201.47|208.13|202.99|200.67|199.63|202.85|208.62|208.76|213.27|214.36|211.13|212.83|220.39|219.26||216.32|214.98|210.31|206.81|204.36|202.14|208.03|210.79|209.92|207.22|205.82|207.36|207.04|206.08|208.61|226.97|219.59|211.92|210.21|212.1|218.88|217.98|214.73|216.88|218.54|223.03|221.79|217.77|214.96|215.09|213.2|205.95|208.1|207.87|205.96|202.46|196.93|197.56|197.92|203.73|199.52|200.34|202.63|202.87|202.96|205.25|205.89|201.6|200.32|200.04|199.08|201.25|199.94|196.75|194.27|188.67|188.19||189.64|187.89|188.34|183.85|180.33|181.9|184.41|181.77|176.98|177.58|177.9|177.77|183.58|182.29|183.41|184.47|190.48|189.01|183.4|195.97|193.11|196.09|192.15|187.57|186.76|189.63
00695|1156641|/equities/ppd-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00696|16428|/equities/jack-henry---asso|R1000GROWTH/R1000VALUE||166.28|164.14|160.87|162.88|164.34|163.06||163.65|163.76|163.49|166.02|166.72|167.11|166.36|166.43|166.74|165.88||162.21|165.04|161.57|158.55|160.21|161.53|164.05|164.78|164.55|164.38|161.7|163.26|164.68|161.15|161.53|162.57||168.61|168.33|169.63|169.08|169.45|168.99|169.38|167.83|165.69|167.72|169.24|169.04|165.59|165.65|164.96|164.18|162.51|162.52|162.69|166.12|164.88|165.89|165.2|166.48|164.84|165.6|164.77|164.67|163.75|165.04|167.57|170.05|170.46|174.17|171.57|170.03|169.41|170.26|170.29|170.46||173.73|172.26|166.39|165.75|168.95|171.86|171.5|171.05|170.4|170.95|170.81|172.35|171.82|173.52|174.65|173.78|174.32|172.52|173.55|171.96|173.77|173.33|175.19|174.42|175.95|173.64|172.13|173.1||172.48|174.08|175.26|172.61|175.71|175.93|174.05|169.18|163.91|163.24|165.64|166.67|165.83|169.45|169.54|169.57|168.29|166.63|168.05|168.81|166.39|165.54|165.76|165.18||167.59|167.27|167.61|167.19|169.7|166.72|166.67|163.43|164.66||163.41|163.88|163.24|165.56||165.08|163.27|162.82|165.25|166.28|164.36|166.9|168.17|166.12|164.38|164.69|165.15|165.4|161.33|162.68|160.79|158.69|156.01|155.14|153.99|153.8||153.09|152.92|153.67|152.3|153.41|153.84|153.14|150.32|147.99|149.21|149.94|143.43|145.36|144.85|141.93|140.35|140.99|139.79|138.1|140.33|141.96|143.56|143.1|143.12|145.61|147.08|149.03|147.9|145.43|144.46|147.18|148.82|147.8|148.97|148.58|147.5|146.64|149.87|151.14|151.67|148.44|147.54|147.74|147.89|148.61|152.88|152.69|155.19|154.49|152.75|151.48|153|151.38|151.4|150.98|153.7|156.11||158.08|156.78|159.75|157.51|158.68|158.37|157.88|156.53|156.62|155.13|155.03|154.84|156.47|168.31|171.96|171.7|171.81|171.9|170.52|172|169.04|171.16|169.85|171.63|167.57|168.22
00697|13058|/equities/the-middleby-corp|R1000GROWTH/R1000VALUE||125.5|125.13|122.44|120.02|119.85|119.13||121.25|120.9|119.4|122.61|124.65|122.87|123.47|128|125.9|125.91||126.34|125.09|123.78|126.48|128.41|124.22|126.46|125.89|125.9|128.88|127.01|127.25|128.91|124.09|122.89|123.09||124.73|126.76|129.05|132.96|133.48|133.08|132.64|135.79|137.01|137.22|138.09|136.28|138.58|141.83|139.99|140.08|138.87|137.51|138.97|142.15|141.25|141.53|144.69|145.36|141.93|142.6|141.01|141.27|142.92|143.32|145.42|147.66|147.39|153.14|151.64|150.73|150.77|154.97|155.09|158.53||160.79|159.53|155.75|154.69|154.39|156.7|151.81|151.38|151|153.39|153.5|156.16|155.62|154.33|153.87|154.63|153.51|150.87|154|154.15|152.16|151.43|153.48|154.87|153.34|150.83|150.64|148.31||144.54|144.67|144.13|142.46|148.44|145.73|145.35|142.94|141.3|139.83|143.12|145.52|141.07|145.08|144.83|141.33|141.1|139.48|142.17|143.71|141.64|138.03|135.39|138.9||139.73|141.39|139.29|137.94|139.44|137.97|138.74|139.98|145.35||147.17|148.84|148.75|148.63||146.69|146.71|143.69|144.96|143.67|143.62|146.01|139.83|136.68|137.3|135.21|134.44|132.21|129.98|133.41|130.42|126.23|126.43|124.43|124.96|125.24||123.82|123.47|125.43|124.78|122.98|124.53|124.14|118.8|120.21|118.66|115.48|114.46|116.28|117.41|113.89|111.05|112.87|112.85|112.1|115.61|113.35|115.75|114.46|115.69|118.45|121.37|125.54|122.72|119.77|120.47|125.6|127.79|123.91|124.47|123.89|125.14|123.65|126.42|128|128.22|127.67|127.68|130.74|129.98|131.92|134.72|135.93|137.27|138.12|138.83|136.27|137|138|138.35|139.47|141.25|140.62||146.52|145.59|145.94|145.79|143.46|141.89|141.48|143.46|139.6|141.48|141.95|142.66|145.16|146.88|150.25|148.61|148.72|147.28|146.92|146.4|142.55|141.98|143.94|148.79|151.85|151.62
00698|1166473|/equities/vontier|R1000GROWTH/R1000VALUE||39.6|39.71|38.71|37.99|38.16|38.07||38.33|38.28|37.89|38.2|38.11|38.39|38.38|39.36|39.54|39.19||39.43|38.36|38.13|38.74|38.88|38.04|38.79|39.02|39.15|39.5|39.02|39.45|39.98|39.13|38.79|39.49||40.39|40|40.78|40.51|40.23|39.77|40.15|40.5|40.2|40.26|40.6|40.58|40.56|41.19|39.82|39.44|40.35|40.62|40.63|41.52|41.22|40.78|40.31|40.76|40.18|39.96|40.33|40.39|40.61|41.08|41.57|42.06|41.99|42.76|43.32|43.09|42.78|43.86|44.98|45.26||45.36|44.74|44.21|44.47|44.76|45|44.52|44.07|43.21|43.19|42.72|42.94|42.82|42.56|43.41|43.59|43.11|43.51|43.56|43.12|43|42.84|42.71|42.46|42.62|42.61|41.66|41.09||41.1|38.63|36.43|35.69|36.77|36.7|36.48|36.14|36.29|36.1|36.03|35.7|34.59|35.05|35.07|34.53|34.66|34.56|35.22|35.77|35.32|34.8|33.92|34.11||34.72|35.09|33.56|33.5|33.77|33.67|33.43|33.46|34.04||34.55|34.83|35.01|34.69||34.41|34.45|34.27|35.05|34.74|34.92|35.19|34.24|34.26|34.47|34.24|34.03|33.71|33.9|34.34|34.34|33.73|33.48|33.46|33.94|33.36||33.43|33.39|33.7|33.95|33.76|33.75|33.52|32.67|32.3|31.87|32.47|32.34|32.56|32.33|31.46|29.66|29.56|29.3|29.14|29.25|29.03|29.7|29.81|30.02|30.32|30.38|31.68|31.2|30.91|31.21|31.58|31.44|30.96|30.82|30.9|30.97|30.72|30.52|30.92|31.06|30.94|29.85|30.63|30.34|30.34|30.95|30.94|31.47|30.2|30.16|29.76|29.84|30.22|30.12|30.33|30.85|30.71||31.83|31.41|31.47|31.26|30.97|30.64|30.21|30.29|30.07|29.5|29.09|29.42|29.47|29.32|29.24|29.21|29.43|29.61|30.26|30.02|29.68|29.77|30.36|30.99|30.93|30.76
00699|101911|/equities/sabre-corpo|R1000GROWTH||3.12|3.04|2.97|2.95|2.94|2.77||2.7|2.58|2.57|2.67|2.68|2.6|2.6|2.655|2.75|2.74||2.66|2.64|2.6|2.71|2.94|2.9|2.91|2.8|2.98|3.08|3.05|3.18|3.13|3.045|2.97|3.07||3.08|2.98|2.92|3.02|3.06|3.05|3.09|3.17|3.11|3.02|2.85|2.8|2.64|2.66|2.65|2.58|2.91|2.9|2.87|2.86|2.8|2.76|2.76|2.76|2.66|2.48|2.57|2.61|2.55|2.58|2.65|2.74|2.66|2.71|2.63|2.66|2.57|2.63|2.59|2.42||2.42|2.41|2.3|2.3|2.3|2.32|2.29|2.03|1.96|1.98|1.9|1.92|1.96|2.02|2.12|2.18|2.18|2.155|2.42|2.61|2.65|2.62|2.67|2.67|2.73|2.84|2.88|2.77||2.96|3.42|4.41|4.16|4.39|4.14|4.13|4.04|4.16|4.03|4.15|4.19|4.1|4.27|4.54|4.5|4.48|4.34|4.41|4.36|4.34|4.2|4.14|4.24||4.23|4.32|4.37|4.37|4.62|4.35|4.27|4.22|4.27||4.4|4.46|4.53|4.55||4.5|4.54|4.2|4.42|4.25|4.32|4.43|4.31|4|4.07|3.88|3.67|3.51|3.56|3.84|3.8|3.53|3.64|3.65|3.72|3.84||3.76|3.69|3.86|3.88|3.71|3.76|3.68|3.35|3.36|3.26|3.44|3.345|3.57|4.13|4.14|3.5|3.5|3.45|3.4|3.39|3.57|3.98|3.74|3.75|3.81|3.86|3.99|3.88|3.7|3.82|3.95|3.95|3.82|3.88|3.84|3.84|3.93|4.09|4.49|4.53|4.64|4.37|4.48|4.42|4.48|4.56|4.43|4.49|4.62|4.76|4.56|4.73|4.76|5.03|5.2|5.22|5.37||5.37|5|5.1|5.19|5.23|4.95|5.25|5.44|5.27|5.21|5.08|5.03|5.28|5.31|5.515|5.64|5.44|5.09|5.36|4.65|4.83|4.89|3.69|3.89|4.1|4.03
00700|1161537|/equities/shift4-payments-inc|R1000GROWTH||70.47|69.77|67.43|72.13|73.36|73.18||72.85|73.55|73.84|73.35|73.32|71.75|70.38|70.74|71.14|70.62||69.04|70.88|69.72|71.64|72.77|73.35|73.24|72.53|69.72|70.8|70.54|70.15|67.28|65.62|66.41|67.01||68.29|64.06|66.6|67.84|68.82|67.62|68.83|72.16|65|65.73|65.08|61.03|58.71|59.63|60.02|59.38|58.35|57.89|57.86|59.76|59.07|58.94|60.99|61.67|61.02|60.93|61.9|62.48|62.14|61.92|63.98|66.75|67.05|69.61|68.39|67.46|65.8|69.09|67.11|64.85||66.07|65.6|67.45|69.17|68.3|73.49|71.76|71.94|72.31|77.5|76.3|79.99|83.29|84.44|82.16|81.19|80.9|79.86|81.02|83.54|82.22|85.9|76.83|72.79|75.01|73.18|72.34|76.66||77.49|77.04|77.26|76.3|78.92|77.44|75.99|75.05|74.41|73.54|75.96|74.03|71.81|75.05|77.03|74.53|73.15|73.96|74.78|74.93|75.21|73.04|73.45|73.54||74.72|74.95|72.94|73|73.06|70.41|70.04|70.6|73.36||74.34|74.71|74.31|74.16||74.4|74.54|74|73.5|74.09|73.64|70.83|67.65|67.32|67.15|67.4|65.66|64.71|66.3|66.55|67.48|65.82|66.23|65|65.05|63.8||63.83|63.64|64.59|64.64|64.34|62.9|63.4|58.85|57.33|55.53|54.27|47.65|46.57|48.41|47.88|45.45|44.52|43.96|43.61|44.67|46.04|49.62|48.35|50.61|52.31|51.72|53.21|52.02|50.67|51.05|52.24|53.38|52.9|55|53.33|53.17|52.93|54.51|55.37|54.88|54.44|54.6|55.08|54.41|55.08|57.03|58.02|58.4|58.72|59.31|53.45|55.49|56.55|56.31|56.78|56.73|56.93||57.79|56.79|56.88|57.6|55.94|55.76|54.72|55.48|54.88|54.22|54.63|53.99|57.34|57.93|60.31|60.81|62.32|63.37|64.82|65.62|64.44|65.3|63.76|68.57|68.99|66.62
00701|32520|/equities/toll-brothers|R1000GROWTH/R1000VALUE||123.15|121.47|113.29|110.49|110.75|109.16||111.99|111.21|112.33|115.18|115.17|116.01|115.68|118.42|117.12|115.68||117.5|120.37|119.32|120.78|120.07|115.94|119.33|117.09|118.79|120.25|117.08|120.03|121.64|120.68|118.5|120.06||122.91|119.56|119.2|130.22|131.06|130.74|131.13|134.92|127.38|126.15|127.02|126.48|124.05|126.41|127.76|123.63|121.24|119.52|119.11|121.61|120.22|117.36|118.7|119.52|113.81|112.21|113.16|113.42|114.34|117.85|120.22|120.32|118.58|124.32|124.49|125.14|123|126.03|124.19|128.04||129.37|127.42|125.89|125.73|126.21|126.53|123.66|121.49|119.58|120.31|118.2|123.06|122.17|119.3|120.68|120.14|118.17|115.87|117.28|116.92|114.64|112.17|111.32|112.56|111.3|109.85|107.64|103.55||102.18|104.18|102.69|100.03|105.43|101.01|100.27|99.75|98.62|99.02|100.17|101.03|99.35|100.15|99.69|98.47|98.19|95.98|97.58|103.03|101.09|99.31|98.89|100||101.32|103.64|103.12|101.6|102.16|99.79|98.75|99.01|100.78||102.79|103.53|104.06|103.47||103.57|103.32|102.12|103.38|101.38|102.48|105.18|96.46|92.41|92.93|92.86|91.16|88.9|87.21|87.21|87.78|85.89|86.07|84.43|85.42|85.52||85.31|84.99|86.06|85.79|85.14|85.22|85.98|79.59|80.34|78.41|79.68|80.21|80.07|81.27|77.93|74.25|70.71|69.37|68.77|69.26|68.16|69.77|69.45|68.67|69.43|70.48|72.44|71.67|71.73|71.05|75.4|74.14|72.46|70.98|70.76|71.74|70.3|72.99|73.96|74.39|73.28|72.61|73.97|74.07|73.63|76.61|77.99|77.93|77.87|80.72|79.19|79.98|82.01|80.92|81.98|81.34|79.22||83.83|81.93|81.64|78.97|77.06|77.4|78.07|78.85|75.92|75.05|76.38|76.45|80.14|81.39|80.63|79.47|79.49|80.52|80.76|80.26|79.39|77.7|79.83|80.33|80.33|80.21
00702|29680|/equities/teleflex-inc|R1000GROWTH/R1000VALUE||220.47|224.48|220.58|218.07|211.73|214.06||211.44|211.25|211.44|210.33|207.23|200.03|198.62|200.73|203.4|202.08||202.09|205.77|208.29|209.3|211.1|206.54|207.09|212.57|216.4|215.35|215.05|214.93|209.07|206.64|202.51|204.64||206.35|206.54|213.09|212.99|214.59|217.64|218.57|219.79|212.63|207.32|204.11|204.7|200.45|201.52|200.96|203.01|198.73|211.54|208.75|208.48|206.71|206.71|211.17|211.11|207.27|206.56|207.38|208.3|210.1|210.66|214.44|217.42|218.24|223.79|216.9|216.77|211.89|214.74|217.39|222.88||226.17|223.87|216.39|219.65|220.94|224.39|220.48|218.07|216.47|215.39|218.21|222.17|226.56|227.11|224.4|228.88|224.51|223.28|225|223|222.79|224.79|226.04|227.84|237.75|237.7|250.95|250.95||251.07|255.05|249.07|247.95|252.73|252.04|251.32|250.89|252.25|244.1|245.74|247.65|242.83|244.85|247.02|244.45|244.88|241.96|247.9|252.58|246.83|246.38|244.94|245.91||249.15|248.34|248.5|247.84|249.01|239.46|241.06|242.02|250.44||249.34|249.77|250.51|252.11||250.95|251.43|247.61|253.83|253.24|254.58|256.21|242.63|233.08|231.56|231.08|232.58|229.45|227.56|229.36|227.67|225.69|221.25|219.83|218.85|219.95||218.22|216.57|214.73|212.79|213.64|211.59|209.9|203.86|200.05|198.9|200.48|204.81|213.03|211.03|209.19|187.51|184.75|179.39|179.39|180.95|185.37|189.57|187.68|187.56|186.02|191.82|194.07|191.17|189.58|187.35|192.23|199.24|194.95|196.7|196.34|195.49|193.56|195.9|196.41|198.32|196.51|199.99|203.44|204.02|203.46|208.74|209.87|211.27|213.45|214.62|213.34|210.51|211.79|206.8|206.64|210.02|208.34||213.55|212.74|218.72|217.68|215.54|216.14|214.98|217.55|217.22|218.39|217.61|221.24|222.4|224.35|227.77|227.23|227.86|228.88|229.75|240.17|237.88|239.47|248.61|249.28|251.17|252.32
00703|32322|/equities/allison-transmission|R1000GROWTH/R1000VALUE||77.47|77.37|75.05|74.3|75.14|74.21||75.95|75|74.96|75.9|74.29|74.23|75.29|75.4|74.41|74.71||75.27|73.69|72.44|74.25|74.25|73.6|73.83|73.61|73.06|75.47|74.24|74.69|75.81|75.06|74.48|75.12||75.8|74.84|75.22|75.1|75.82|75.14|75.32|75.93|75.2|74.69|76.52|76.81|75.82|75.62|74.84|74.06|74.66|73.77|73.55|76.08|74.49|80.26|80.03|79.75|79.12|78.39|79.39|79.78|80.25|80.96|80.88|81.86|82.28|82.01|82.58|82.29|81.75|82.19|81.43|80.83||81.16|80.8|79.97|79.1|79.03|78.47|77.65|77.37|76.24|75.27|74.99|75.56|75.42|74.56|74.04|75.39|76.23|75.31|76.21|75.4|75.33|75.59|75.35|74.83|74.63|73.39|70.88|70.97||70.57|71.75|70.1|61.54|62.83|61.7|61.67|61.38|61.43|61.2|61.52|61.45|60.54|61.42|60.96|60.26|59.24|58.53|58.39|58.26|57.27|56.48|55.97|57.05||56.96|57.64|57.47|57.17|57.85|55.93|55.67|55.77|56.98||58.15|58.4|58.44|58.32||58.41|58.29|57.82|59.11|57.83|58.97|58.99|56.98|55.93|55.91|54.89|54.84|54.26|54.29|55.11|54.52|53.48|53.31|53.11|54.08|54.18||53.72|53.73|54.11|54.22|53.23|53.88|54.24|52.55|53.1|52.14|52.1|52.14|52.14|52.41|51.37|51.52|50.42|51.02|51.89|51.25|57.2|57.43|56.64|57.03|58.06|59.07|60.57|59.44|58.57|59.46|60.19|59.9|59.85|59.3|58.77|58.94|57.98|58.28|59.06|59.99|59.24|58.6|59.43|59.12|59.18|60.27|60.24|60.11|59.29|59.85|58.78|59.49|60.03|59.55|58.45|59.55|59.64||60.97|60.45|60.1|59.87|59.32|58.68|58.61|59.26|58.97|58.83|58.63|58.04|58.65|59.51|59.75|59.03|58.73|58.88|59.02|58.98|58.19|58.84|59.51|59.68|58.69|58.84
00704|955543|/equities/chemours-co|R1000GROWTH/R1000VALUE||24.51|24.26|23.17|22.45|22.32|22.11||22.69|22.56|22.62|22.57|23.09|22.96|22.86|23.28|22.91|23.01||23.85|24.3|24.38|25.56|24.24|23.74|23.93|24.17|23.9|23.96|23.1|24.41|24.82|25.59|25.45|26.65||26.57|27|27.15|27.79|28.93|28.89|28.87|29.13|28.96|28.7|28.9|28.43|27.5|27.97|27.36|26.57|26.15|26|26.75|27.69|27.32|27.03|27.08|26.73|26.43|25.91|26.48|26.37|26.41|26.02|26.48|27.3|27.51|28.16|27.05|27.02|27.29|28.73|27.62|28.74||26.26|28.88|27.37|28.37|27.86|27.26|27.29|27.45|27.8|27.14|26.65|26.84|26.1|26.12|25.84|25.36|22.03|20.51|20.19|20.78|19.67|28.72|28.93|28.87|29.48|29.7|29.02|28.47||28.12|27.82|26.64|30.49|31.18|30.09|30|30|30.03|29.89|30.65|30.77|30.17|31.02|31.32|31.29|31.69|31.26|32.17|29.76|29.22|29.35|28.83|29.59||30.19|30.22|30.46|30.71|31.36|31.28|30.63|30.95|31.78||31.54|32.14|32.47|32.42||31.79|31.06|30.3|30.82|30.81|30.44|31.4|29.16|28.45|29.02|28.9|28.79|28.79|28.73|29.58|29.68|27.43|26.7|26.13|26.19|26.37||26.22|25.98|27.03|27.28|26.49|27.13|26.83|25.08|24.42|24.31|24.64|24.72|25.26|25.68|24.44|23.94|24.11|24.72|23.58|24.24|23.61|24.09|24.54|24.98|25.03|25.79|26.66|26.03|25.67|25.68|26.49|26.31|25.81|26.18|26.48|27.05|26.83|27.34|28.05|27.8|27.48|28.62|29.74|30.12|30.43|30.92|31.09|31.54|31.85|32.33|31.55|31.87|31.74|31.97|31.89|33.31|33.33||34.99|34.02|34|34.22|33.42|32.74|32.24|32.01|32.03|31.9|32.38|32.44|32.54|33.12|34.41|34.3|34.74|35.6|36.87|37.33|37.21|36.57|36.63|36.86|36.98|36.57
00705|20651|/equities/molina-healthcare-inc|R1000GROWTH/R1000VALUE||293.35|290.07|286.95|287.3|292.78|293.19||296.39|292|292.16|297.3|302.83|304.24|304.41|308.98|307.46|307.77||305.91|308.08|307.04|308.16|304.84|312.28|307.98|309.56|313.4|306.49|307.71|310.4|314.58|306.04|315|324.09||332.13|341|345.4|342.32|343.84|347.62|345|345.84|349.97|352.35|354.6|350.03|344.41|349.82|343.21|339.68|339.55|338.87|342.1|343.89|342.23|352.3|367.41|363.22|361.87|367.52|360.94|359.85|357.39|360.85|376.57|376.78|377.15|379.97|381.56|376.77|375.3|378.5|380.92|404.2||410.83|418.6|418.44|412.52|414.72|417.75|416.1|419.53|410.35|404.45|406.68|404.89|402.55|402.27|392.63|391.85|388.69|385.58|386.55|387.21|393.91|401.78|400.12|401.7|406.77|404.28|399.03|401.49||401.72|398.14|399.96|394.33|392.63|388.67|381.49|362.1|357.12|351.1|354.88|355.21|356.44|355.2|354.68|353.61|350.07|366.35|367.96|368.2|365.51|381.06|386.48|385.04||380.48|383.53|379.66|380.46|377.77|378.59|378.74|376.67|371.53||361.31|356.42|356.83|357.75||358.38|358.23|351.61|359.25|366.24|362.98|374.8|382.39|378.48|366|367.72|363.43|362.81|367|365.56|362.76|365.56|350.82|361.23|366.3|367.62||364.87|360.17|356.25|353.31|365.35|364.45|362.87|361.13|358.08|352.37|349.39|349.46|348.53|337.43|337.56|336.83|332.95|327.98|336.1|331.39|336.45|333.77|344.64|348.89|349.62|360.12|359.97|355.73|348.91|339.73|340.48|340.11|338.4|333.13|329.09|328|322.1|332.46|327.89|333.32|331.06|334|341.4|334.59|334.77|333.51|329.44|329|327.6|326.99|328.28|321.02|321.95|320.47|316.15|310.82|312.72||310.44|310.12|322.35|322.28|321.22|318.96|318.07|319|317.75|320|314.23|309.8|314.5|315.61|319.57|315.73|315.5|314|310|311|302.96|302.18|304.6|302.01|304.49|301.46
00706|1050735|/equities/switch|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00707|21143|/equities/steris-corp|R1000GROWTH/R1000VALUE||221.72|217.84|215.4|213.51|219.83|220.05||217.38|218.34|218.54|219.54|216.44|216.09|215.43|216.56|218.12|219.31||216.5|216.12|218.29|221.05|225.84|225.44|224.79|226.85|230.48|229.91|228.5|228.37|222.88|223.22|223.42|223.39||229.17|226.81|230.6|230.6|232.75|232.69|230.73|235.46|236|232.48|231.33|226|210.09|212.87|209.49|207.78|206.24|205.04|204.56|205.42|203.9|201.54|202.8|205.99|200.9|199.51|200.81|200.24|199.01|201.21|204|206.28|209.21|214.72|212.65|213.48|213.4|216.65|216.27|221.03||224.82|225.52|221.52|220.67|229|227.09|233.27|230.14|230|230.05|231.56|233.79|233.81|233.84|233.7|233.02|229.08|228.38|233.27|232.77|232.91|231.34|232.52|233.71|235.85|236.03|232.85|229.25||231.23|233.05|227.61|224.52|224.94|224.27|220.26|225.87|225.92|219.9|222.19|223.61|218.95|218.17|216.69|216.09|216.68|214.85|216.78|220.06|221.43|220.47|218.88|221.27||223.4|222.62|223.99|221.98|220.8|215.93|216|213.53|217.08||219.85|221.74|223.34|221.42||219.79|218.43|214.95|219.05|215.54|212.64|210.45|206.87|201.58|201.69|200.5|201.99|199.29|198.55|199.27|203.51|200.94|197.44|197.83|201.4|203.19||202.56|201.19|199.8|200.23|203.42|203.53|205.66|202.23|199.32|200.73|206.32|218.23|217.5|217.23|212.85|212.95|209.98|209.1|209.39|209.4|213|217.21|214.77|217.05|216.9|221.94|223.04|224.04|222.32|219.69|225|227.52|225.81|224.23|222.46|222.56|218.28|215.5|219.42|222.19|217.9|223.23|225.73|223.94|220.67|225.27|226.85|228.08|229.5|229.9|230.43|226.86|228.78|222.75|224.46|223.79|223.64||230.87|229.59|232|231.38|227.83|226.4|224.57|225.52|223.33|222.76|223.87|224.05|227.27|229.5|229.14|228|227.23|226.97|225.24|226.19|226.01|225.5|227.8|224.01|225.55|230.04
00708|1162160|/equities/cpg-newco-llc|R1000GROWTH/R1000VALUE||43.66|43.31|41.99|41.62|41.01|40.88||40.66|41.63|41.3|42.13|41.63|41.79|41.55|44.95|44.5|46.73||46.79|46.67|47.06|47.77|47.79|45.14|45.03|44.42|44.58|45.29|45.17|46.45|47.96|47.36|46.71|46.77||47.39|46.73|47.04|47.25|46.25|46.63|46.82|48.29|45.66|44.65|46.1|45.34|44.92|46.18|47.16|46.52|45.73|45.7|45.64|46.42|46.13|45.56|45.4|46.36|45|44.72|45.29|45.64|46.2|46.26|47.29|47.93|47.95|49.83|50.17|49.76|49.1|49.1|48.36|49.15||50.22|49.83|49.56|49.55|49.48|50.1|49.5|48.43|47.65|47.53|47.9|48.29|48.25|47.75|48.9|49.35|49.38|48.16|48.87|48.95|48.11|47.35|47.93|47.39|46.89|46.49|45.27|44.58||44.99|45.1|45.01|44.49|45.24|45.25|45.97|45.35|39.6|39.55|40.65|39.99|38.56|39.25|38.99|37.74|37.85|37.24|37.59|38.33|37.43|37.13|36.78|37.23||37.26|37.49|37.37|37.01|37.08|36.12|35.67|35.84|37.15||38.25|38.65|38.65|38.59||38.38|38.34|37.86|38.5|37.69|38.15|37.86|36.22|35.3|34.73|34.69|34.9|34.67|34.55|34.91|35.27|34.49|33.43|31.54|31.78|31.46||31.34|31.14|31.23|31.12|30.54|30.87|30.94|28.61|28.63|27.96|28.45|28.29|27.85|28.49|27.55|26.7|26.2|25.7|25.21|25.42|25.18|26|26.17|25.71|25.97|26.6|27.55|28.07|27.13|27.23|28.75|28.3|27.8|28.18|28.12|28.67|28.21|29.39|29.74|29.88|29.2|29.6|30.4|30.26|30.11|30.63|30.89|30.91|30.77|31.69|31.59|32.5|32.62|32.59|33.17|33.2|33.4||34.75|34.01|33.31|33.34|32.09|32.03|32.02|32.45|31.79|31.57|31.33|31.15|33.15|34.06|34.62|33.52|33.46|33.24|31.26|31.52|31.2|30.77|31.98|32.22|31.2|30.95
00709|16715|/equities/nordson-corp|R1000GROWTH/R1000VALUE||237.15|235.27|229.88|225|226.51|226.61||227.59|228.21|227.68|231.94|230.31|229.81|228.82|232.27|231.32|231.8||232.2|232.07|228.72|233.67|232.73|225.7|225.28|226.15|226.51|228.44|228.05|229.38|234.72|231.3|230|233.58||237.94|237.9|243.12|243.14|268.41|271.65|270.56|274.56|271.99|273.76|278.89|277.84|271|272.06|270.65|265.61|262.8|260.95|258.19|262.49|260.4|259.66|260.06|262.08|260.52|259.59|259.12|260.8|262.66|263.13|264.65|268.89|271.77|273.76|271.25|271.13|270.8|273|270.27|271.69||274.54|273.74|268.43|267.15|268.52|270.14|264.95|262.59|263.65|263.2|264.18|264.95|263.87|263.23|264.76|267.39|265.18|261.79|265.32|266.09|265.65|266.96|268|270.87|273.71|273.46|261.69|264.11||264.07|265.72|263.72|260.37|264.76|263.63|261.87|255.81|253.65|252.62|256.7|257.36|251.72|257.23|255.01|252.2|254.05|251.05|254.33|253.91|253.42|251.54|249.46|250.54||251.62|250.61|250.62|250.32|252.83|249.73|251.15|251.59|258.65||264.16|264.52|264.19|263.98||261.36|259.17|255.05|255.72|254.78|251.96|250|240.72|237.84|237.66|239.16|241.08|241.11|237.99|240.34|238.8|235.34|232.6|231.65|234.08|235.21||232.82|233.45|233.83|233.46|231.72|233.55|232.29|223.56|225.11|221.47|221.62|220.49|221.22|221.54|217.23|211.52|212.59|212.16|212.13|212.8|210.71|213.87|212.98|215.32|216.17|217.47|224.18|224.51|222.6|227.5|227.9|226.71|225.33|222.77|221.86|223.14|220.4|221.37|223.17|223.07|220.08|216.25|224.26|224.18|223.72|227.78|230.74|231.37|230.79|232.75|231.24|232.23|234.87|232.8|233.86|239.55|240.6||245.51|244.14|245.7|244.5|242.56|238.6|236.69|239.27|235.7|230.69|232.33|233.51|236.19|237.03|241.19|242.56|242.51|245.02|245.79|248.21|246.42|248.72|247.82|250.66|251.61|250.26
00710|1013387|/equities/altice-usa-inc|R1000GROWTH/R1000VALUE||2.04|1.89|1.87|1.9|1.94|2.02||2.06|2.02|2.04|2.04|2.06|2.07|2.02|2.04|2.18|2.07||2.06|2.15|2.1|2.23|2.37|2.45|2.47|2.46|2.59|2.58|2.55|2.65|2.48|2.61|2.61|2.43||2.33|2.26|2.3|2.31|2.32|2.26|2.1|2.03|2.18|2.1|2.16|2.1|2.04|2|1.95|1.98|2.05|2.03|1.93|2.13|2.05|1.95|1.96|1.91|1.92|1.97|1.91|1.95|1.94|2.05|2.18|2.3|2.34|2.43|2.49|2.44|2.57|2.6|2.5|2.59||2.61|2.62|2.49|2.51|2.52|2.6|2.75|2.61|2.58|2.67|2.62|2.79|2.66|2.63|2.75|2.6|2.55|2.51|2.82|2.98|2.97|2.99|2.96|2.49|1.83|1.87|1.92|2.01||2|2.18|2.16|2.04|2.21|2.04|2.02|2.05|2.08|2.12|2.2|2.48|2.44|2.55|2.72|2.68|2.66|2.74|2.6|2.46|2.2|2.27|2.26|2.49||2.48|2.61|2.69|2.77|3.16|3.01|2.97|3.08|3.21||3.25|3.25|3.05|2.73||2.71|2.66|2.29|2.42|2.38|2.4|2.47|2.1|1.88|2.02|2.15|2.13|2.08|2.08|2.18|2.29|2.3|2.42|2.39|2.32|2.38||2.3|2.39|2.37|2.27|2.19|2.37|2.2|2.04|2.26|2.24|2.48|2.56|2.45|2.9|2.91|2.73|2.89|2.74|2.71|2.86|2.93|2.98|2.93|2.95|3|3.05|3.13|3.09|3.05|3|3.13|3.13|3.1|2.96|3.04|3.05|3.1|3.18|3.27|3.45|3.21|3.04|3.33|3.39|3.38|3.38|3.29|3.35|3.28|3.21|2.96|2.8|2.88|3.1|2.99|3.11|2.99||3.06|3.07|3.14|3.2|3.14|2.96|3.04|3.06|3.03|3.05|3.19|3.26|3.27|3.36|3.45|3.45|3.42|3.5|3.26|3.46|3.64|3.62|3.1|3.2|3.39|3.46
00711|20249|/equities/armstrong-world-industries-inc|R1000GROWTH/R1000VALUE||118.02|118.11|113.84|112.37|112.81|112.14||112.88|112.23|111.43|113.24|112.7|112.03|112.11|114.97|114.61|114.09||114.47|114.05|112.93|115.02|114.78|114.07|114.51|113.3|115.17|115.73|113.8|115.81|115.8|115.85|114.84|115.58||116.75|115.45|114.88|114.92|114.75|113.87|114.28|117.05|117.48|116.43|117.6|117.55|116.28|116.28|116.8|115.61|115.17|114.12|114.88|118.85|116.98|115.76|115.96|116.5|114.7|113.98|113.85|114.69|115.65|116.5|117.19|118.62|118.74|119.98|121.34|121.65|120.4|122.55|120.39|123.24||124.22|124.47|123.39|123.41|124.57|124.75|122.79|123.76|121.91|122.38|121.54|121.66|121.72|120.67|122.11|122.39|121.58|120.19|121.56|120.94|120.61|121.75|123.21|122.43|122.37|120.65|119.06|117.45||105.09|105.93|105.07|103.79|105.51|104.85|104.61|102.95|100.78|100.67|102.27|102.25|99.21|100.71|100.25|98.7|98.16|96.75|98.27|100.64|99.49|98.63|97.88|98.62||98.59|99.62|100.45|99.15|98.53|97.63|95.62|95.45|97.58||98.32|99.25|99.25|98.97||99.05|98.54|97.38|98.32|97.19|98.92|97.98|94.85|94.6|93.24|92.26|91.81|91.01|90.13|91.46|86.71|84.81|84.15|82.9|84.16|83.34||83.38|83.31|83.42|83.07|82.35|82.66|83.49|80.15|80.92|79.68|80.36|80.81|79.83|80.69|78.82|77.2|75.89|74.96|73|73.23|72.52|73.93|69.06|69.27|69.73|70.4|72.13|72.5|70.75|71.56|73.51|72.29|71.34|70.61|71.18|70.97|70.46|71.13|72|73.17|71.27|69.85|70.62|71.12|72.1|73.31|73.46|73.44|73.01|73.21|72.53|73.06|73.28|72.67|71.96|72.21|73.47||76.96|76.59|77.13|77.2|75.32|73.65|73.85|73.81|73.56|73.54|74.57|74.13|76.37|76.48|76.97|75.76|76.43|77.28|77.48|78.63|78.29|77.28|77.44|77.1|77.36|78.42
00712|1167065|/equities/leslies-inc|R1000GROWTH/R1000VALUE||3.93|3.74|3.38|3.25|3.21|3.68||3.64|3.76|3.95|4.19|4.2|4.06|4.16|4.37|4.38|4.32||4.18|4.74|4.57|4.72|5.08|5.13|5.2|5.12|5.34|5.52|5.65|5.76|5.72|5.67|5.28|5.43||5.11|5.02|5.06|4.98|4.95|5.06|5.26|5.36|5.61|5.315|4.76|5.19|4.69|4.91|4.79|4.71|4.36|4.13|3.93|4.14|3.99|3.99|4.25|4.57|4.46|4.45|4.41|4.3|4.29|4.38|4.59|4.585|4.72|5.42|5.37|5.45|5.63|5.66|5.76|5.94||6.5|6.86|6.45|6.72|7.22|7.53|6.97|6.57|6.84|7.26|6.85|7.15|7.41|7.84|7.79|7.64|7.49|7.62|7.89|7.8|7.9|7.74|7.78|7.46|7.39|6.9|6.89|7.59||7.87|7.9|7.65|7.54|8.18|7.7|7.66|7.35|7.62|6.56|7|6.83|6.71|6.97|7.18|6.85|6.8|6.83|6.99|7.12|6.76|6.94|6.56|6.78||6.49|6.52|6.69|6.54|6.93|6.85|6.8|6.49|6.96||6.91|7.11|6.98|6.87||6.94|6.81|6.45|6.7|6.38|6.41|6.63|5.59|5.07|5.33|5.45|5.43|5.5|5.17|5.72|5.22|4.93|5.23|5.82|5.71|5.99||5.74|5.62|5.69|5.74|5.38|5.54|5.26|4.65|4.63|4.44|4.63|4.77|4.79|5.12|5.13|4.75|4.94|5.05|4.98|4.98|4.71|4.82|5.2|5.42|5.47|5.52|5.47|5.5|5.11|5.07|5.5|5.32|5.08|5.41|5.18|5.11|5.07|5.4|5.66|5.49|5.26|5.15|5.24|5.02|4.89|5.18|5.02|5.15|5.58|5.58|5.49|5.59|5.68|5.69|5.89|6|6.05||6.38|6.26|6.55|6.64|6.7|6.31|6.24|6.46|6.44|6.62|6.59|6.73|7.02|7.15|7.22|6.99|7.01|6.83|6.88|6.85|6.9|6.81|6.49|6.4|6.37|6.25
00713|993236|/equities/lamb-weston-holdings-inc|R1000GROWTH/R1000VALUE||78.95|78.93|77.97|76.86|80.48|82.4||82.68|82.74|82.74|84.08|83.45|84.07|85.16|84.95|84.85|82.49||84.68|87.11|86.76|86.17|86.44|86.92|85.49|85.84|86.05|85.31|86.23|87.35|88.29|85.63|85.36|88.4||89.21|87.74|88.77|87.23|86.67|86.77|86.96|86.07|85.58|85.1|85.16|83.83|83.16|85.1|84.41|85.08|84.48|82.22|83.34|84.67|83.85|83.5|84.52|83.72|82.12|81|80.29|80.36|82.06|79.95|79.77|81.36|79.86|80.44|77.8|79.78|81.53|101.12|103.81|104.98||106.53|106.3|105.6|102.65|103.17|102.74|103.18|103.79|102.86|102.06|101.33|102.94|103.1|102.2|101.19|99.73|102.44|103.15|102.24|102.05|102.21|100.98|100.82|102.05|102.67|103.76|101.84|102.16||101.23|103.52|102.85|103.6|101.14|100.83|100.88|100.19|101.06|104.13|106.1|105.44|102.44|103.51|104.93|104.19|105.04|105.85|109.56|109.7|109.24|109.74|109.99|108.32||107.15|107.17|107.18|107.41|107.38|106.02|105.26|104.93|106.56||108.09|108.13|107.51|106.51||104.7|103.96|103.41|105.92|107.25|104.33|104.37|106.07|103.54|102.61|100.96|101|101|100.62|102.46|100.92|100.03|97.53|98.44|99.68|99.21||98.89|98.14|97.33|95.8|95.7|94.83|95.88|96.12|94.07|94.36|94.37|93.42|94.18|94.09|93.71|90.96|89.8|89.52|88.88|88.78|88.81|88.79|87.17|87.5|87.49|86.53|86.91|84.64|83.18|84.1|91.84|96.37|92.7|93.47|97.75|90.49|89.61|92.23|92.46|92.19|91.38|92.35|94.11|94.05|95.73|98.13|97.24|99.1|99.59|99.81|99.09|97.62|98.92|98.4|98.38|96.73|96.86||97.28|97.41|97.6|96.7|96.41|96.35|95.71|96.65|96.27|94.49|94.75|93.29|94.64|95.99|97.2|96.78|97.99|99.33|100.42|103.1|101.94|102.21|102.41|103.17|103.63|102.08
00714|29683|/equities/thor-industries|R1000GROWTH/R1000VALUE||99.87|97.23|92.98|91.4|92.25|91.99||93.06|93.48|92.02|93.45|91.85|90.42|88.93|90.92|90.89|90.68||92.02|93.29|91.5|94.44|97.36|95.46|96.71|97.33|97.63|96.65|95.96|98.87|99.24|97.27|93.23|94.42||95.64|95.38|96.97|98.56|100.27|100.34|101.66|104.08|104.96|104.78|105.61|104.73|102.9|101.37|100.73|99.97|98.73|98.13|99.42|102.75|100.59|100.75|103.66|103.37|101.3|99.38|97.9|98.53|99.81|102.71|103.14|105.38|105.33|112.97|112.44|112.47|111.08|112.51|112.78|116.19||117.34|114.63|111.37|109.83|110.25|110.68|107.58|104.25|103.14|103.81|100.92|102.72|102.54|103.36|105.11|106.48|107.04|126.59|127.12|129.03|128.18|126.75|127.04|126.33|124.31|122.57|120.29|119.98||119.55|120.16|119.01|116.08|119.63|118.42|116.5|115.01|114.92|114.28|115.89|116.33|113.02|113.69|115.72|113.6|114.06|113.08|114.84|115.94|113.84|113.21|112.61|113.86||113|114.85|114.9|113.43|113.7|110.29|109.71|109.73|117.52||118.25|119.64|120.62|121.2||119.56|119.03|116.5|118.94|115.98|115.7|117.83|110.12|107.85|109.04|108.06|107.09|104.49|103|105.65|104.27|99.07|100|99.89|101.05|101.22||100.8|100.65|102.59|102.15|100.05|101.02|99.06|92.88|91.32|89.88|91.65|93.99|96.66|97.74|92.86|89.81|87.93|85.59|84.99|87.1|87.66|88.4|89.59|90.01|90.39|91.08|94.49|92.87|90.65|91.38|93.72|92.2|90.14|90.2|91.21|93.38|92.88|95.44|95.13|96.13|93.54|92.86|94.82|92.93|95.32|96.97|95.84|94.98|95.3|99.53|97.75|98.46|97.17|99.41|100.23|102.93|103.86||108.15|104.82|104.51|104.36|101.19|101.35|99.85|103.73|105.56|106.59|106.41|103.94|104.77|105.2|108.11|107.66|108.13|107.9|109.58|110.17|111.19|114.01|115.96|115.54|115.49|114.17
00715|1164096|/equities/rocket-companies-inc|R1000GROWTH||14.33|14.16|13.52|13.25|13.27|13.93||13.85|13.32|13.16|13.7|13.79|13.86|13.65|14.1|14.11|13.87||14.3|14.59|14.69|14.73|14.89|14.55|14.35|14.24|14.56|14.54|14.35|14.15|13.9|13.82|13.57|13.92||13.84|13.6|14.07|14.54|14.65|14.12|13.88|14.4|14.6|14.42|13.67|14.09|13.88|13.98|13.81|13.3|12.73|12.36|12.28|12.41|12.35|12.2|12.55|12.63|11.97|11.68|11.53|11.38|11.44|11.67|12.25|12.39|12.3|14.11|13.84|12.95|13.07|13.24|13.17|13.86||14.55|14.57|13.76|14.02|14.13|14.15|13.5|12.69|12.26|12.31|12.31|12.49|12.29|12.34|12.72|12.64|12.59|12.29|12.65|12.87|12.56|12.01|11.95|11.47|11.56|10.98|11|11.15||11.37|11.7|11.46|11.24|12.1|11.55|11.48|11.5|11.67|11.54|12.51|12.68|12.31|12.67|12.8|12.24|12.13|12|12.36|12.49|12.22|11.58|11.48|11.97||12.28|12.46|12.69|12.82|12.97|12.63|12.67|13.34|14.28||14.48|15.01|15.04|14.91||14.73|14.9|14.3|14.42|14|13.74|13.38|11.81|10.8|10.58|10.51|10.35|10.27|9.75|9.84|9.87|9.34|9.54|9.33|9.15|9.03||8.93|8.95|8.99|9.01|8.93|9.03|9.22|7.99|8.33|7.86|8.41|8.16|8.15|8.63|8.1|7.52|7.39|7.31|7.3|7.3|7.21|7.34|7.36|7.31|7.43|7.5|7.86|7.86|7.75|7.82|8.19|8.1|8.13|7.94|7.84|7.62|7.48|7.99|8.18|8.23|8.13|8.13|8.25|8.4|8.47|9|9.19|9.25|9.43|9.91|9.74|9.99|10.18|10.27|10.49|10.35|10.24||10.52|10.68|10.74|10.49|10.44|10.42|10.32|10.52|10.31|10.24|10.5|10.7|10.81|10.89|11.33|11.7|11.8|11.49|11.37|11.58|11.18|10.12|10.3|10.66|10.93|10.83
00716|1168839|/equities/playtika-holding-corp|R1000GROWTH||7.9|7.69|7.44|7.48|7.46|7.46||7.45|7.31|7.38|7.87|7.96|7.74|7.77|7.9|8.18|8.1||8.11|8.31|8.27|8.34|8.72|8.7|8.71|8.66|8.99|8.96|8.74|8.93|8.74|8.76|8.6|8.6||8.46|8.51|8.7|8.83|9.09|8.95|8.99|8.97|8.87|8.74|8.58|8.87|7.75|7.87|7.83|7.76|7.66|7.52|7.25|7.23|7.16|7.05|7.12|7.05|6.95|6.88|6.88|6.9|6.88|6.83|6.78|7.08|7|7.13|6.98|6.89|6.89|7.17|6.96|7.17||7.05|6.99|6.94|6.79|6.91|6.99|7.1|7.14|7.05|7.15|7.07|7.24|7.11|7.27|7.16|7.08|6.78|6.84|6.65|7.56|7.41|7.32|7.505|6.95|7.2|7.25|7.28|7.54||7.66|7.76|7.66|7.36|7.55|7.35|7.3|7.26|7.29|7.07|7.17|7.27|7.22|7.46|7.58|7.53|7.58|7.46|7.49|7.42|7.42|7.3|7.45|7.66||7.7|7.86|7.95|7.91|8.16|7.87|7.94|7.97|8.42||8.72|8.62|8.55|8.64||8.61|8.55|8.55|8.76|8.63|8.67|8.96|8.87|8.44|8.33|8.24|8.41|8.22|8.37|8.35|8.78|8.69|8.59|8.48|8.49|8.52||8.45|8.68|8.49|8.34|8.04|8.16|8.15|7.74|7.86|7.66|8.01|8.69|8.58|8.73|8.54|8.33|8.4|8.55|8.4|8.49|8.52|8.89|8.72|8.88|8.41|9.51|9.68|9.54|9.4|9.43|9.61|9.6|9.24|9.45|9.23|9.39|9.8|9.68|9.63|9.56|9.55|9.59|9.89|9.93|9.84|10.12|9.8|10.11|10.45|10.22|10.02|10.02|10|9.39|9.41|9.57|9.69||9.84|9.76|9.63|9.59|9.38|9.79|9.91|9.95|9.81|9.64|9.39|9.64|9.81|9.74|9.95|9.78|9.91|10|10.09|11.12|11.18|11.33|11.47|11.88|11.94|11.84
00717|20896|/equities/regal-beloit-corp|R1000GROWTH/R1000VALUE||145.53|141.53|137.42|133.53|135.97|132.76||135.65|133.86|132.18|135.22|136.43|136.83|137.65|142.6|141.12|140.4||142.53|139.58|138.52|142.74|145.51|141.76|142.55|141.32|140.14|142.71|140.13|146.29|149.54|146.65|143.55|146.06||149.53|149.82|158.4|157.85|160.17|159.68|160.2|167.03|162.3|162.27|161.03|160.96|157.37|157.35|168.85|164.96|162.54|160.12|161.37|166.23|164.11|161.97|164.23|166.79|163.73|159.71|155.95|159.53|162.98|162.53|163.09|166.63|166.99|171.8|172.98|172.4|172.74|173.99|174.37|176.01||180.1|178.34|179.46|178.43|181.21|182.37|177.67|173.94|173.52|172.67|171.04|174.65|175.45|171.57|173.08|169.14|167.18|166.54|171.95|171.42|171.49|170.69|169.12|167.73|168.47|166.59|160.98|158.75||161.39|157.61|153.41|150.21|154.32|152.04|148|140.76|137.49|136.02|139.3|136.84|133.46|138.88|139.26|136.87|137.83|136.05|138.81|140.43|139.85|137.77|133.5|134.58||138.59|137.97|140.56|140.27|141.51|139.56|139.03|141.51|144.75||148.02|149.5|151.42|151.84||148.76|147.74|144.7|146.94|145.3|146.46|148.76|136.02|129.15|130.47|123.76|123.3|124.46|123.82|126.8|124.31|119.8|117.7|114.91|116.4|115.35||115.01|115.21|116.06|115.94|115.12|117.5|115.61|109.5|110.26|106.75|106.14|101.94|101.19|105.91|99.58|118.21|118.41|118.33|118.75|117.07|115.28|118.4|119.03|122.77|124.81|125.69|132.58|131.4|129.91|134.85|137.83|137.75|133.64|135.21|134.05|137.03|138.23|141.56|142.88|144.43|142.36|142.82|144.56|146.45|147.38|151.93|155.6|156.83|151.34|153.27|149.3|150.65|154.54|157.45|162.47|161.68|160.62||164.89|162.19|160.36|158.72|156.78|155|154|154.07|149.25|147.63|147.47|149.01|153.05|154.84|156.88|158.66|158.09|159.4|161.47|161.91|159.39|160.66|161.23|165.47|156.18|153.72
00718|1167331|/equities/sotera-health-co|R1000GROWTH||12.36|12.19|11.68|11.88|11.9|11.75||11.65|11.63|11.58|11.87|11.9|11.83|11.93|11.9|12.01|11.58||11.34|11.36|11.59|11.7|11.99|12.13|11.94|12.18|12.5|11.98|11.64|11.46|11.18|11.09|10.94|11.04||11.2|11.19|11.25|10.89|11.09|11.29|11.41|11.41|11.4|11.38|11.04|11.33|11.215|11.47|11.29|11.02|10.91|11.27|11.2|11.38|11.4|11.32|11.27|11.38|11.09|10.95|10.9|10.75|10.89|11.01|11.28|11.42|11.42|11.62|11.4|11.34|11.4|11.54|11.38|11.7||12.01|11.87|11.53|11.75|11.3|11.54|11.78|13.11|14.33|14.52|14.18|13.94|13.77|14|13.83|13.98|14.23|14|14.59|14.56|15.01|14.955|17.34|17.06|16.81|16.6|16.4|16.25||16.61|16.8|16.67|15.89|16.13|16.27|15.99|15.23|15.62|15.15|15.04|15.32|14.72|14.62|15.02|14.98|14.93|14.63|15.01|15.22|14.98|14.71|14.69|15.22||15.34|15.26|15.55|16.42|15.78|15.75|16.08|16.21|16.75||16.85|17.16|17.26|17.05||16.63|16.65|16.54|16.53|16.06|15.82|15.46|15.01|14.45|14.51|14.4|14.11|13.93|14|14.14|14|13.65|13.59|13.65|13.73|13.9||13.73|13.65|13.93|13.655|13.74|13.75|13.8|13.07|12.95|13|13.15|13.59|13.39|13.21|12.81|12.87|12.66|12.61|12.51|12.68|12.7|13.01|12.96|13.17|13.57|13.85|14.22|13.58|13.36|13.21|13.51|14.33|14.19|14.42|14.35|14.57|14.55|14.68|14.98|15.25|15.06|15.26|15.39|15.38|15.14|15.31|15.3|15.33|15.55|15.27|14.92|14.83|14.95|14.4|14.66|15.21|15.29||16|16.14|16.41|16.43|16.23|16.07|16.24|16.57|16.39|16.42|16.22|16.05|16.21|16.49|16.84|17.01|17.01|17.06|17.17|16.89|17.8|17.58|18.48|18.84|18.98|18.7
00719|6387|/equities/steel-dynamics|R1000GROWTH/R1000VALUE||129.22|129.77|127.28|124.25|124.27|124.42||127.13|128.3|129.15|129.5|125.05|124.78|123.59|126.34|128.18|125.68||125|126.55|120.69|121.42|120.78|121.53|123.67|125.52|128.35|127.16|127.24|132.61|133.87|133.5|131.73|134.28||133.34|133.57|132.73|134.35|133.08|133.93|134.95|136.93|135.07|134.85|135.18|134.84|130.82|132.71|132.6|135.47|130.79|129.65|130.12|135.07|134.04|133.03|129.92|134.16|137.3|136.9|136.07|138.93|139.77|140.97|140.63|144.23|144.65|146.73|147.85|147.27|146.71|147.73|147.9|149.26||148.23|146.99|144.83|144.15|144.01|143.86|142.72|140.88|139.97|137.9|132.16|133.95|131.34|129.92|131.48|132.41|129.96|128.5|130.24|133.71|133.82|132.49|132.97|131.07|127.01|124.78|122.05|122.61||123.34|124.11|119.74|118.37|123.81|124.99|124.84|124.56|120.17|121.49|120.16|119.79|120.69|122.45|116.86|116|115.9|116.54|116.14|115.43|112.86|112.69|112.35|111.6||113.22|113.12|112.84|113.01|117.04|116.22|116.46|119.11|118.91||118.1|119.08|120.9|121.25||121.84|120.19|120.27|123.32|122.13|124.52|119.13|115.36|113.79|114.77|113.16|114.41|113.68|116.61|118.77|119.75|119.13|115.49|114.23|115.25|111.5||112.7|112.66|111.86|110.93|109.88|111.26|110.75|107.44|109.02|108.7|109.17|110.25|111.81|111.87|111.54|109.02|106.51|104.59|104.11|102.36|99.84|101.62|98.75|98.95|99.2|103.41|106.78|104.72|105.91|105.82|110.49|109.76|108.73|108.25|106.97|106.56|106.21|106.31|107.22|105.95|106.44|102.82|104.39|101.1|99.54|100.25|99.29|98.11|98.71|102.53|98.65|100.18|100.34|102.94|105.06|103.99|105.58||107.3|106.59|106.42|106.57|102.12|101.76|101.05|102.89|104.85|103.86|105.24|105.44|105.86|104.21|107.65|102.3|102.09|104.57|103.95|104.46|103.79|105.44|105.36|107|106.58|103.81
00720|39142|/equities/world-wrestling-entertainment|R1000GROWTH/R1000VALUE||111.06|109.94|109.97|110.75|112.18|110.78||112.52|110.15|107.57|107.99|108.03|107.65|107.11|106.77|106.89|105.37||104.52|104|105.17|107.43|107.94|107.67|107.92|107.77|108.3|107.28|107.58|108.18|109.07|107.77|108.83|108.61||107.49|105.74|106.97|107.53|107.6|105.35|104.7|105.08|102.24|99.39|100|98.2|98.27|98.8|98.51|98.32|95.33|95.71|94.67|96.49|96.76|96.2|95.89|95.66|95.5|95.52|95.79|96.32|97.43|97.6|98|97.66|97.55|97.5|95.87|92.51|91.79|92.62|90.63|86.18||86.41|86.39|86.23|85.81|86.63|86.42|87.37|81.02|80.81|79.79|79.7|80.77|81.28|81.3|81.39|80.61|79.29|80.58|81.67|82.31|83.73|82.93|86.3|84.46|85.81|86.15|85.57|85.76||85.63|87|87.56|87.5|87.08|86.13|85.93|87.3|87.17|85.55|85.09|85.56|83.69|85|82.73|86.54|87.51|87.91|89.63|77.41|77.55|75.84|76.32|76.93||77.12|81.6|80.52|80.25|80.08|78.63|78.87|79.38|80.34||81.58|81.44|80.99|79.72||78.84|79.02|77.66|79.03|76.69|75.99|75.13|73.63|73.82|73.3|73.77|72.8|73.17|73.95|75.5|78.24|77.33|77.68|78.18|79.23|78.5||78.46|78.31|77.86|78.32|78.12|78.05|79.9|79.97|79.26|84.9|84.6|85.66|84.61|84.93|83.46|82.39|81.98|82.91|81.97|81.11|78.64|80.5|78.84|77.97|76.57|76.87|79.87|80.3|77.63|79.93|80.23|82.06|82.92|81.99|82.17|83.43|84.49|85|84.06|82.47|80.82|81.06|82.17|83.79|85.97|100.87|101.6116|100.2921|96.4202|97.0463|97.2774|99.2519|96.9403|94.4362|95.746|96.3143|96.3817||100.7255|92.9915|105.9939|111.0889|111.6572|109.4997|109.5671|110.8963|110.8963|109.6827|108.1898|105.4545|108.604|108.7388|107.6312|107.5831|109.7983|105.2715|103.0948|103.5957|101.7272|101.9776|101.8716|100.2247|101.13|102.0065
00721|1096042|/equities/frontdoor|R1000GROWTH/R1000VALUE||34.75|34.9|33.71|33.01|33.54|33.93||34.49|34.12|33.39|33.79|33.8|33.91|35.09|35.78|35.5|35.48||35.31|35.19|34.89|34.99|35.07|34.57|34.97|35.43|36.48|37.54|36.6|35.5|35.37|34.87|34.64|34.98||35.19|34.84|35.45|35.61|35.47|35.91|35.97|36.59|36.81|36.26|36.15|36.65|36.12|35.94|35.95|34.65|34.02|30.76|30.69|31.28|31.05|30.69|30.92|31.05|30.82|30.47|30.01|29.59|29.95|30.21|30.32|30.44|30.26|31.01|30.93|30.75|30.81|31.32|31.81|32.04||32.58|32.31|31.69|31.8|31.95|31.66|31.19|30.73|30.37|30.67|30.43|31.9|31.66|31.65|31.5|31.41|30.54|30.15|30.77|31.14|31.36|31.12|33.03|32.87|32.98|32.49|32.53|32.29||33.14|33.18|33.64|33.1|33.61|33.05|32.48|32.03|32.37|32.4|33.05|33.17|32.76|33.48|33.6|33.43|33.34|33.38|33.13|33.22|33.33|33.16|32.74|32.89||32.85|32.79|32.91|32.76|32.97|33.03|33.51|33.2|34.1||35.22|35.33|35.51|35.89||36.06|36.17|35.8|36.82|36.21|35.75|35.83|36.18|35.96|35.78|34.98|35.29|34.98|35.17|34.81|34.58|34.33|34.37|34.33|34.7|34.22||34.14|33.87|34.56|34.17|34.11|34.57|35.53|34.66|34.33|34.28|34.72|35.57|35.07|33.73|32.82|33.31|28.93|28.43|28.33|29.31|29.98|30.47|29.98|30.32|30.29|30.14|30.96|31.1|30.79|30.56|31.48|31.05|30.64|30.61|29.31|29.33|28.95|30.22|30.59|31.2|30.49|29.88|30.08|30.55|30.55|31.12|31.03|31.2|31.23|31.62|31.72|32.09|32.14|32.13|32.04|32.34|32.54||33.26|32.82|33.12|33.33|32.66|32.42|32.17|32.36|32.44|32.43|32.8|32.85|33.85|34.33|34.71|34.56|34.47|34.5|35.58|36.53|37|36.9|36.93|34.93|34.92|34.53
00722|21164|/equities/heico-corp|R1000GROWTH/R1000VALUE||226.32|225.82|225.89|224.89|228.19|227.26||228.03|224.13|220.59|223.61|226.78|225.3|228.95|227.45|227.26|226.46||228.78|227.96|225.17|226.96|225.5|223.73|224.71|222.52|224.96|227.66|228.6|222.48|221.77|215.11|213.06|212.05||217.31|215.86|215.73|216.16|215|215.54|214.61|211.76|209.94|210.02|215.44|212.84|209.48|208.42|212.64|211.36|210.04|208.07|207.4|207.57|206.46|206.82|204.75|204.82|199.41|197.1|196.66|197.55|198.34|193.73|191.76|193.79|190.73|187.76|188.18|189.13|187.9|187.95|187.69|188.26||191|194.43|190.48|190.43|193.38|191.23|192.27|190.64|188.02|187.19|186.35|187.79|184.63|183.28|186.45|188.4|189.38|188.91|194.15|193.89|193.4|190.06|193.52|198.98|199.17|199.38|194.61|192.57||194.01|194.05|193.37|188.02|187.57|188.06|186.64|189.57|187.17|184.99|184|183.5|179.59|182.68|183.76|183.58|184.73|179.2|179.1|179.15|176.38|177.54|172.14|170.86||172.86|172.47|171.36|170.61|172.93|172.01|173.96|173.88|177.86||178.87|179.04|178.92|180.12||179.78|178.85|173.96|183.85|183.63|181.85|183.01|186|183.72|182.94|178.91|177.73|175.2|174.43|178.31|175.9|171.03|168.77|170.48|174.63|173.9||173.57|171.36|170.65|169.97|169.97|170.07|170.54|166.9|165.33|162.52|160.47|162.07|162.71|162|161.15|158.27|158.41|156.87|157.34|159.25|160.45|157.56|157.16|158.24|160.84|163.73|166|166.28|164.98|165.46|168.63|167.19|165.23|160.38|160.34|160.52|158.75|161.02|161.93|160.99|160.24|157.41|159.5|159.67|160.82|165.74|166.32|168.06|164.56|165.56|163.79|164.56|163.22|164.41|166.83|166.07|167.03||169.36|168.71|168.89|165.51|167.85|166.39|165.12|165.45|166.01|164.97|164.35|164.1|168.29|167.79|170.58|170.65|171.35|173.42|176.1|177.94|176.19|174.91|174.31|175.28|175.98|174.25
00723|1176184|/equities/victoria's-secret-co|R1000GROWTH/R1000VALUE||18.99|19.88|18.73|18.09|17.8|17.31||15.95|16.19|16.03|17.67|18.11|18.12|17.98|17.57|17.75|18.23||18.81|19.2|17.72|17.56|17.91|18.14|18.33|20.17|21.15|22.61|22.36|23.34|22.79|21.59|21|20.8||20.76|20.53|20.87|20.57|21.31|22.16|21.7|21.56|22.09|21.62|19.59|18.6|18.03|17.93|17.99|17.55|17.74|17.47|17.61|17.76|17.43|16.99|17.56|17.58|17.01|17.29|17.22|16.75|17.08|17.48|17.93|18.89|18.68|19.06|19.79|18.47|18.01|17.4|17.47|18.53||19.38|18.94|18.49|18.43|19.81|20.01|19.56|18.67|18.21|18.34|18.95|19.42|18.67|19.03|18.12|18.01|25.62|26.65|26.2|28.44|28.56|28.97|29.82|28.86|29.47|28.33|28.96|29.14||29.49|30.07|29.22|28.88|30.5|29.22|27.93|26.34|26.29|26.88|27.02|26.67|26.05|26.77|26.35|25.96|24.61|24.13|24.13|24.49|23.44|23.33|23.15|23.3||23.75|24.23|23.9|23.5|24.94|24.97|24.46|24.89|27.12||26.54|27.02|27.61|28.82||27.95|27.91|26.15|27.1|25.2|25.89|26.84|26.64|25.49|26.36|26.25|26.74|26.16|26|27.17|28.53|26.95|23.58|22.33|21.49|21.21||21.07|21.12|20.91|21.47|20.34|20.92|20.22|18.78|19.57|18.42|18.08|18.81|19.53|19.58|18.69|17.58|17.88|17.32|18.52|18.62|18.75|18.31|18.89|19.45|18|17.91|17.25|16.36|15.45|15.23|14.93|16.35|15.54|14.58|14.3|14.51|15.03|16.1|16.68|16.31|16.37|16.87|17.2|17.18|17.52|17.18|17.51|17.73|18.49|17.81|17.14|17.14|17.3|16.56|18.03|18.07|18.53||19.81|19.18|17.94|17.88|17.55|18.02|17.35|18|18.79|20.03|20.59|21.31|21.48|21.33|21.44|20.13|19.65|19.44|19.32|19.46|20.41|20.23|19.69|19.82|20.49|20.17
00724|48413|/equities/commscope-hlding|R1000GROWTH||1.53|1.42|1.29|1.25|1.19|1.07||1.16|1.14|1.17|1.23|1.12|1.12|1.16|1.18|1.27|1.19||1.21|1.18|1.29|1.4|1.47|1.5|1.51|1.62|1.73|1.72|1.53|1.51|1.44|1.45|1.25|1.17||1.16|1.25|1.32|1.26|1.34|1.32|1.18|1.15|1.17|1.03|1.05|1.11|1.05|0.9827|0.9245|0.992|1.05|0.8681|0.894|0.9781|0.9359|0.9147|1.06|0.9982|1.02|0.9229|0.95|0.9901|0.9942|1|1.07|1.13|1.14|1.21|1.24|1.16|1.19|1.16|1.23|1.32||1.31|1.27|1.22|1.27|1.32|1.39|1.41|1.35|1.41|1.51|1.46|1.55|1.6|1.4|1.25|1.17|1.1|1.04|1.02|1.135|1.165|1.85|1.96|1.94|1.9|1.92|1.93|2.08||2.18|2.24|2.115|2.105|2.37|2.18|2.14|2.15|2.21|2.09|2.24|2.35|2.32|2.45|2.49|2.41|2.45|2.41|2.46|2.295|2.38|2.37|2.32|2.42||2.47|2.47|2.64|2.69|2.7|2.74|2.73|2.78|2.86||2.82|2.92|2.85|2.79||2.73|2.71|2.43|2.48|2.43|2.53|2.55|2.27|2.09|2.07|1.84|1.83|1.8|1.74|1.89|1.89|1.67|1.72|1.73|1.72|1.84||1.85|1.72|1.91|1.9|1.69|1.68|1.51|1.38|1.46|1.57|1.57|1.6|1.6|1.63|1.6|1.35|1.48|1.48|2.42|2.53|2.38|2.46|2.24|2.36|2.33|2.35|2.55|2.5|2.36|2.56|2.68|2.79|2.78|2.64|2.615|2.895|3.065|3.44|3.36|3.11|3.09|3.08|3.24|3.32|3.33|3.31|3.42|3.4|3.55|3.65|3.57|3.71|3.67|3.62|3.47|3.5|3.58||3.5|3.34|3.37|3.37|3.26|3.35|3.28|3.5|3.57|3.37|3.73|3.68|3.81|3.89|3.69|3.71|3.78|3.39|3.46|3.27|3.22|3.26|4.42|4.56|4.5|4.44
00725|1164707|/equities/curevac-bv|R1000GROWTH||3.26|3.27|3.11|3.06|3.13|3.29||3.12|3.34|3.33|3.4|3.36|3.365|3.54|3.47|3.26|3.26||3.25|3.48|3.67|4|4.15|4.25|4.59|4.49|4.99|4.53|4.04|4.34|3.89|3.77|3.79|3.67||3.69|3.97|3.91|3.29|3.4|3.49|3.48|3.19|3.1|2.97|2.91|2.98|2.88|2.99|2.945|3.13|2.77|2.65|2.52|2.52|2.33|2.31|2.51|2.6|2.53|2.44|2.44|2.57|2.665|2.65|2.91|2.96|2.95|2.97|3.07|3.06|2.96|2.91|2.88|2.98||3.03|3.05|2.94|3.15|3.05|3.04|3.05|2.94|3.21|3.3|3.33|3.37|3.41|3.36|3.43|3.33|3.28|3.33|3.37|3.42|3.42|3.51|3.58|3.42|3.3|3.38|3.42|3.47||3.43|3.46|3.43|3.39|3.49|3.43|3.48|3.49|3.55|3.46|3.51|3.58|3.59|3.65|3.7|3.57|3.67|3.6|3.69|3.8|3.64|3.64|3.79|3.69||3.88|3.62|3.86|3.99|4.24|4.34|4.22|4.17|4.19||4.21|4.28|4.24|4.08||4.06|4.09|3.96|4.1|5.82|6.12|5.78|5.29|5.31|5.23|5.48|5.54|5.47|5.42|5.56|5.5|5.4|5.38|5.5|5.49|5.51||5.45|5.49|5.57|5.59|5.48|5.53|5.66|5.51|5.41|5.45|5.48|5.51|5.48|5.55|5.32|5.24|5.3|5.13|5.15|5.41|5.53|5.69|5.47|5.24|5.42|5.54|5.8|5.79|5.93|5.87|6.1|6.25|6.13|6.35|6.18|6.19|6.3|6.41|6.83|6.5|7.11|7.36|7.42|7.49|7.41|7.51|7.73|7.76|8.01|8.12|8|8.12|8.48|8.82|8.77|8.89|8.94||9.09|8.93|8.96|8.99|8.93|8.8|8.79|9.12|9.12|8.89|8.91|8.65|9.41|9.25|9.15|8.99|8.9|8.79|8.5|8.38|8.86|8.94|8.82|9.09|9.28|8.69
00726|1163543|/equities/social-capital-hedosophia-hold-ii|R1000GROWTH/R1000VALUE||2.26|2.06|1.9|1.9|1.81|1.76||1.8|1.76|1.79|1.84|1.88|1.84|1.76|1.85|1.89|1.85||1.97|1.99|2.06|2.1|2.23|2.13|2.12|2.13|2.28|2.22|2.16|2.18|2.18|2.11|2.06|2.2||2.13|2.12|2.2|2.25|2.42|2.41|2.435|2.48|2.45|2.48|2.32|2.3|2.12|2.25|2.35|2.21|2.03|2|1.99|2.125|2.14|2.07|2.15|2.23|2.17|2.17|2.155|2.16|2.16|2.19|2.34|2.46|2.45|2.74|2.69|2.7|2.76|2.87|2.78|2.91||3.03|2.95|2.91|2.95|2.98|3.13|2.98|2.74|2.88|2.67|2.63|2.86|2.86|2.91|3.06|2.97|2.95|2.78|3.03|3.11|3.08|3.03|3.11|3.05|2.87|2.97|2.91|2.795||3|3.35|3.435|3.24|3.56|3.51|3.33|3.215|3.28|3.21|3.5|3.53|3.42|3.55|3.72|3.35|3.38|3.22|3.36|3.49|3.15|3.01|3.12|3.22||3.51|3.56|3.68|3.7|3.95|3.625|4.02|4.03|4.28||4.48|4.67|4.72|4.68||4.58|4.2|4.02|4.34|4.07|4.06|4.56|4.11|3.44|3.59|3.66|3.55|3.45|3.38|3.41|3.32|3.01|3|2.89|2.75|2.61||2.45|2.34|2.5|2.45|2.38|2.47|2.29|2.03|2.08|2.02|2.17|2.07|2|2.09|2.2|1.89|1.9|2.09|2.08|2.13|2.12|2.2|2.13|2.18|2.2|2.28|2.45|2.43|2.41|2.49|2.69|2.67|2.43|2.56|2.64|2.68|2.38|2.66|2.64|2.61|2.55|2.36|2.43|2.57|2.55|2.96|3.19|3.19|3.22|3.42|3.5|3.69|3.69|3.78|3.8|3.74|3.785||3.89|3.9|3.94|3.75|3.5|3.38|3.22|3.4|3.2|3.25|3.16|3.26|3.31|3.36|3.49|3.43|3.47|3.42|3.55|3.44|3.54|4.805|4.78|5.27|5.11|4.84
00727|8277|/equities/ncr-corp|R1000GROWTH/R1000VALUE||14.25|14.28|13.93|14.1|14.01|13.26||12.73|12.71|12.6|12.35|12.33|12.62|12.38|13.01|12.38|12.18||12.11|12.05|12.53|12.86|13.11|12.55|12.74|12.78|12.83|13.06|12.97|13.21|13.18|13.05|12.89|13.31||13.45|13.2|13.55|13.63|13.65|13.47|13.35|13.04|13.01|12.81|12.47|12.17|12.62|12.47|12.48|12.31|12.09|12.13|12.25|12.34|12.13|12.16|12.22|12.24|12.07|11.94|12.1|12.02|11.98|11.99|12.02|12.28|12.48|12.8|12.7|12.26|12.11|12.23|12.17|12.37||12.63|12.61|12.55|12.54|13.08|13.6|13.1|12.74|12.56|12.34|12.62|12.65|12.65|12.31|12.2|12.17|11.84|11.87|11.52|11.47|14.61|14.31|14.47|14.68|15.04|14.63|14.96|15.39||15.24|15.82|15.72|15.28|15.93|15.47|15.09|14.89|15|14.71|15.1|15.18|14.7|15.21|15.55|15.55|15.56|15.34|15.51|15.56|14.75|14.64|14.33|14.97||15.08|15.86|16.18|16.31|16.82|16.58|16.16|16.23|17.14||16.91|17.12|17.08|17.09||16.62|16.59|16.34|16.25|15.75|15.5|15.83|15.49|15.09|15.44|15.37|15.48|15.74|15.46|15.53|16.14|15.68|15.7|16.09|16.1|16.19||16.09|16.14|15.91|15.76|15.27|15.98|16.27|15.73|15.92|16.14|16.43|16.55|16.64|16.74|16.14|15.58|15.29|14.79|14.85|15.32|14.79|15.15|15.35|15.56|15.54|15.59|16.18|16.61|16.0886|16.0334|16.7511|16.3769|16.0457|16.1193|15.9414|16.1745|15.9353|16.5671|16.5425|16.6223|16.4076|16.3033|16.9842|16.5732|16.6284|16.8492|16.7204|16.3401|16.4628|16.9228|16.6897|16.9044|16.9412|16.7879|16.8983|17.6834|18.3949||18.8304|18.8672|18.5237|18.5298|18.5666|18.2293|18.5912|18.3581|18.1373|18.2232|18.3029|17.8735|18.0453|17.7938|18.0637|17.9717|17.665|17.6159|17.8061|17.8858|17.4687|17.6466|15.7758|16.1684|16.4873|16.3156
00728|1167752|/equities/certara-inc|R1000GROWTH/R1000VALUE||15.18|15.12|13.88|14.02|14.3|14.22||13.84|13.66|13.64|13.85|13.65|13.94|13.36|13.63|13.64|13.47||13.37|14.37|14.89|14.64|15.55|15.28|15.78|16.98|17.19|17.34|16.91|17.38|16.95|16.9|16.49|16.66||16.73|16.53|16.92|16.5|16.36|16.08|16.47|15.92|16.42|16.65|17|17.06|16.35|17.66|17.64|17.6|17.61|17.3|17.11|17.08|16.57|16.3|16.45|16.73|16.16|15.93|16.21|16.95|17.07|17.44|17.67|18.445|18.46|18.51|18.94|18.15|17.75|16.88|16.95|18||17.88|17.62|17.16|16.92|17.35|17.62|17.66|18.53|18.27|18.46|18.65|19.16|18.84|19.02|19.36|19.45|19.05|18.61|18.88|18.3|16.88|16.98|17.15|16.86|16.94|17.13|16.82|17.33||18.11|18.14|17.78|17.19|17.89|17.23|16.86|16.52|16.71|16.24|16.59|16.57|16.16|16.41|16.5|16.62|16.13|16.1|16.39|16.46|16.13|15.81|15.65|16.01||16.34|16.19|16.04|16.71|16.73|17.09|16.49|16.33|17.35||17.59|17.9|18.06|18.19||17.74|17.71|16.6|17.55|16.88|17|16.93|16.48|16.24|16.37|16.43|16.1|15.63|14.83|14.72|14.64|14.41|14.54|14.84|14.68|14.97||14.96|14.42|14.71|14.61|14.46|14.73|14.49|13.02|13.5|12.65|12.48|12.58|12.57|12.81|12.48|12.35|12.19|12.12|12.27|12.46|13.02|13.45|13.26|13.51|13.75|13.75|14.09|13.96|13.74|13.87|14.28|14.36|14.21|14.38|14.34|14.1|14.15|14.4|14.54|14.31|14.04|13.9|14.11|14.08|14.41|14.3|14.23|13.98|14.1|14.38|14.51|14.37|14.56|14.8|14.96|15.17|15.02||16.48|16.16|16.46|16.42|15.92|16.12|15.89|16|15.67|16.11|16.04|16.23|16.6|16.9|17.19|16.67|16.55|17.92|18.39|18.41|18.39|18.25|18.6|19.1|19.47|19.16
00729|1163350|/equities/jamf-holding|R1000GROWTH/R1000VALUE||18.31|17.78|17.01|17.14|17.21|17.22||17.05|17.26|16.86|16.5|15.85|15.04|15.15|15.05|15.06|14.91||15.18|15.53|15.6|15.54|15.82|15.04|15.23|15.47|15.45|15.55|15.37|15.38|15.92|15.81|15.93|16.43||16.28|16.4|17.4|17.35|18.06|18|17.85|17.45|17.73|20.41|19.51|19.95|19.71|21|20.87|20.22|19.91|19.6|19.47|19.51|19.55|19.15|19.65|19.27|19.15|18.6|18.51|18.5|18.14|17.85|18.06|18.51|18.4|18.74|18.24|17.79|17.74|17.84|17.6|18.2||18.35|18.31|17.69|17.68|17.77|18.25|17.99|17.85|17.89|17.75|18.32|17.9|17.99|17.84|17.78|17.25|17.24|17.2|17.84|17.6|17.99|18.01|19.97|19.9|19.63|19.78|19.96|20.7||20.79|20.88|20.34|19.48|20.39|20.21|19.46|19.07|18.96|18.63|19|18.73|18.54|19.6|20.32|19.59|19.4|19.74|19.88|19.91|19.17|18.73|18.58|19.16||19.03|19.63|19.05|18.15|18.3|17.42|17.58|16.74|17.34||18.06|18.3|18.29|18.37||18.12|18.12|17.86|18.6|18.37|18.88|18.5|18.27|16.89|17.21|17.07|16.7|17.08|17.21|17.48|17.38|16.47|16.69|16.59|16.6|16.91||16.5|16.57|17.19|17.42|17.06|16.89|17.27|16.24|16.26|16.04|16.21|16.63|16.75|16.7|16.13|15.36|16.06|15.48|15.26|15.16|15.16|15.7|15.23|15.31|15.89|15.49|16.34|15.68|15.47|16.87|17.25|17.34|17.61|17.77|17.19|17.28|17.07|17.55|17.66|17.39|17.34|17.17|17.54|17.74|17.08|17.09|17.32|17.31|17.21|17.14|16.53|16.32|16.95|16.77|16.82|17.11|17.32||17.36|16.86|16.8|16.86|16.59|16.58|16.47|16.55|16.11|16.43|16.86|16.96|17.39|17.51|17.71|18.07|17.08|16.735|19.85|20.12|20.29|20.48|20.46|21.31|21.72|20.94
00730|21102|/equities/chemed-corp|R1000GROWTH/R1000VALUE||537.87|535.51|528|527.82|534.27|538.02||540|541.68|539.54|542.58|544.94|541.23|537.75|541.27|542.47|533.44||532.42|539.04|538.76|538.43|541.26|538.52|544.83|543.66|544.17|551.09|548.91|549.33|554.37|548.16|540.59|543.34||555.37|555.32|558.12|559.81|564.34|565.52|567.39|567.87|568.5|569.07|575.24|573.88|571.67|581.15|571.05|561.65|559.65|566.1|568|566.51|560.42|573.34|617.95|616.51|604.42|600.41|597.42|604.17|609.97|615.89|618.51|618.79|620.57|625.11|623.09|630.25|629.32|633.81|636.82|640.63||641.93|644.26|638|644.8|648.72|643.91|641.81|650.7|649.04|646.99|650.04|646.63|643.83|647.8|640.26|650|636.24|636.72|632.07|613.81|626.13|628.84|596.6|598.47|597.83|596.71|588.6|586.04||583.43|584.57|579.3|571.74|589.05|589|592.41|592.8|592.15|588.44|601.08|598.18|592.79|602.05|596.94|591.53|593.9|592.54|599.72|604.42|594.41|593.06|586.73|590.51||582.69|582|583.79|574.5|573.22|566.18|570.19|573.43|584.57||584.75|584.32|589.76|592.12||593|586.87|581.93|587.33|577.64|574.51|578.46|584.69|576.04|574.5|573.18|571.08|576.91|576.65|578.76|566.65|567|566.96|575.04|577.96|579.87||580.72|579.79|579.68|581.82|585.91|577.77|587|582.94|582.05|579.77|582.72|579.97|582.46|587.24|579.16|576|562.65|562.24|564.74|554.24|507|507.1|511.28|512.11|519.03|518.45|520.28|513.8|502.71|506.22|516.29|519.97|516.97|516.46|510.52|507.05|507.5|516|519.7|522|514.41|513.65|514.46|511.93|510.6|517.33|512.32|511.37|512.26|505.87|500.78|500.15|502.47|499.76|501.3|501.14|500.12||512.49|511.44|514.14|517.38|506.42|505.08|500.14|502.81|501.49|504.05|503.3|502.2|510.66|512.46|519.32|514.3|512.82|511.59|514.2|514.71|514.13|515.88|523.07|520.99|521.09|523.21
00731|17424|/equities/ubiquiti-networks|R1000GROWTH/R1000VALUE||164.27|161.04|151.53|151.77|151.45|147.13||148.19|148.51|147.28|145.66|143.33|143.83|142.76|141.74|143.49|140.07||144.83|146.44|143.65|146.12|146.57|146|144.53|144.88|148.81|149.91|144.27|146.88|143.16|143.04|141.56|144.68||145.55|145.28|152.06|151.39|148.91|146.37|142.05|140.12|137.25|134.97|127.19|116.69|114.5|113.73|112.47|111.2|111.63|109.87|107.58|108.96|108.3|107.83|108.77|106.04|105.43|106.67|104.97|106.07|106.93|106.47|108.28|112.61|112.32|118.27|111.95|106.69|109.68|108.65|110.65|115.14||115.85|115.92|111.17|113.29|114.07|114.05|111.42|108.53|109.11|110.89|109.4|113.66|115.89|117.52|117.02|119.07|113.77|113.24|111.27|118.11|117.18|117.84|121.83|119.77|120.98|123.67|124.94|127.25||126.81|128.17|122.94|119.82|128.57|117.3|127.13|126.94|127.8|126.39|128.76|128.77|125.74|129.23|133.64|131.58|130.91|128.91|130.37|129.3|125.48|127.03|125.5|125.73||128.26|130.95|132.14|132.02|133.93|128.8|127.77|130.1|137.14||139.56|143.37|142.06|141.83||139.49|138.28|135.06|138.49|134.72|136.27|138.33|132.41|125.73|124.61|122.86|120.2|115.6|110.72|114.41|117.28|112.26|116.65|115.88|114.96|116.16||115.06|114.27|119.41|118.82|115.85|120.3|113.55|106.14|107.49|105.82|107.79|109.77|106.4|106.35|124.62|119.25|121.45|118.68|116.67|115.18|113.58|115.27|116.14|116.77|116.89|118.14|122.1|120.41|115.81|117.48|119.47|126.53|121.66|126.75|124.58|134.21|136.85|141.43|145.3|143.24|139.48|139.25|142.76|144.1|145.37|148.5|152.59|155.69|159.92|160.86|157.03|161.94|165.74|167.26|168.43|175.73|174.55||177.28|175.03|171.99|171.35|169.08|177.59|153.97|159.13|156.46|156.97|158.65|157.51|157.18|162.78|165.22|166.93|168.12|167.36|170.25|170.53|171.99|171.21|175.72|176.16|177.65|176.1
00732|20263|/equities/graphic-packaging-holding-comp|R1000GROWTH/R1000VALUE||27.52|26.95|26.54|25.34|25.48|25.27||25.67|25.85|25.9|26.21|26.26|26.86|27.12|27.66|27.05|27.37||27.58|27.61|27.27|27.52|28.1|27.85|27.07|27.31|27.22|28.15|27.78|27.79|28.32|27.44|27.19|27.63||27.99|27.48|27.75|27.7|27.29|28.13|28.04|28.06|28.48|28.07|27.79|27.93|27.68|27.38|27.19|27.09|26.86|26.04|25.85|27.83|27.53|27.3|27.41|27.08|27.39|27.35|27.21|27.09|27.42|27.57|27.78|28.43|28.74|29.4|28.8|28.62|28.65|28.23|28.39|28.67||29.18|29.09|28.9|28.66|28.22|28.03|27.27|27.21|27.11|27.64|27.79|28.37|27.83|27.38|27.36|26.78|26.05|26|25.5|25.48|25.95|26.08|26.06|26.37|26.4|26.65|26.22|24.74||24.67|24.87|24.72|24.35|25.24|24.77|25.04|24.96|24.79|25.25|25.37|25.75|25.51|25.92|25.91|25.95|26.15|25.32|25.35|25.33|25.24|25.15|25.49|25.64||25.7|25.75|25.82|26.1|26.25|25.74|25.07|24.83|24.88||24.65|24.8|24.79|24.77||24.61|24.5|24.58|24.81|24.62|24.2|24.67|24.3|22.91|23.34|23.3|23.43|23|22.9|23.18|23.09|22.67|22.71|22.16|22.59|22.82||22.7|22.53|22.54|22.16|22.35|22.66|22.04|21.33|21.65|21.42|21.91|21.91|21.96|22.08|21.89|21.52|21.51|20.87|20.93|20.94|20.64|20.37|20.17|20.43|20.91|21.4|21.69|21.21|20.93|20.86|21.32|21.78|21.5|21.2|21.49|21.83|21.83|21.84|22.28|22.25|22.16|22.35|22.8|22.58|22.9|22.83|23.3|23.28|23.5|23.35|22.45|22.04|21.91|22.1|21.89|21.76|21.84||22.49|22.24|22.4|22.25|21.93|21.76|21.53|21.58|21.64|21.47|21.84|21.87|22.12|22.25|22.63|22.59|23.1|23.03|22.82|23.25|23.13|22.92|23.31|23.24|24.2|24.32
00733|20372|/equities/mine-safety-appliances-comp|R1000GROWTH/R1000VALUE||193.06|191.77|187.46|185.87|185.5|184.23||185|184.69|185.11|187.69|187.74|187.73|188|190.77|188.68|186.7||184.81|181.8|178.01|178.33|176.82|172.71|172.31|171.23|174.43|176.03|176.65|176.4|180|178.55|178.61|181.96||187.63|189.14|189.75|189.93|191.55|189.15|189.26|192.11|189.03|189.03|189.78|189.68|187.59|187.98|185.22|183.93|185.32|182.82|180.4|188.04|188.78|188.71|190.72|190.04|187.72|185.38|185.55|185.91|187|187.76|190.3|193.35|192.23|193.57|193.77|194.81|190.73|191.86|190.75|190.92||193.59|193.21|193.85|188.97|187.47|187.28|182.91|184.06|183.13|183.08|183.65|186.81|186.92|185.1|185.92|185.91|186.12|183.97|186.38|183.03|184.15|182.92|182|182.74|180.04|179.7|175.4|177.3||178.45|177.94|176.48|175.05|177.48|178.09|173.97|171.06|169.62|166.85|168.66|167.55|165.03|167.54|167.82|166.08|166.02|167.44|167.74|167.07|162.9|163.61|161.63|163||165.11|165.75|165.52|164.48|164.77|161.09|163.73|165.07|167.94||168.83|168.81|168.89|168.25||167.1|166.28|163.54|166.24|166.5|165.29|169.13|170.17|169.31|169.35|170.95|171.32|170.99|173.89|176.78|176.37|174.14|170.2|166.98|168.07|166.75||166.19|165.23|167.74|166.73|165.83|165.98|165.65|162.8|160.28|159.35|157.75|159.85|159.73|160.51|159.09|157.66|157.88|158.16|157.6|160|159.18|148.61|147.97|149.51|150.95|151.61|155.77|154.4|153.03|154.58|156.17|155.78|156.05|156.71|157.89|157.75|155.05|155.3|157.65|159.36|158.08|159|162.38|164.07|165.46|166.94|168.67|171.44|172.38|174.46|172.93|172.87|173.06|171.58|172.64|175.85|175.72||185.02|182.68|181.81|180.86|180.05|180.45|177.87|179.17|175.43|175.23|174.62|173.68|177.32|176.8|179.05|178.22|175.4|175.31|176.67|175.83|176.18|178.54|182.2|179.82|166|166.88
00734|1172566|/equities/agilon-health|R1000GROWTH/R1000VALUE||6.29|6.15|5.64|5.75|6.04|5.96||5.99|5.88|6.07|6.54|6.59|6.55|6.28|6.51|6.52|6.35||6.74|6.65|6.9|6.9|6.88|6.69|6.7|6.8|6.8|6.83|6.19|6.39|6.3|6.24|5.76|6.11||6.09|5.65|5.99|5.55|5.36|5.41|5.58|5.3|5.5|5.21|5.19|5.26|5.19|4.98|4.83|4.83|4.83|4.96|5.5|5.13|5|5.13|5.33|5.34|5.16|5.46|5.38|5.01|4.48|4.46|4.95|5.33|5.4|5.56|5.18|4.75|4.84|4.75|5.08|5.84||6.1|5.73|4.99|4.76|4.89|5.43|5.51|5.46|5.4|5.32|5.23|5.3|5.77|5.96|5.92|5.93|5.78|5.98|6.05|6.04|6.13|6.36|6.48|6.17|6.27|6.13|6.41|6.79||7.11|7.26|7.16|7|7.45|6.82|7.09|6.55|5.92|5.81|6.08|6.01|5.89|5.71|5.96|5.82|5.8|6.51|6.5|6.72|6.37|6.73|7.26|7.49||7.38|7.94|7.98|8.44|9.18|8.63|12.08|12.11|12.93||12.55|12.53|12.54|12.52||12.46|12.61|12.33|13.11|12.87|13.08|13.57|12.41|12.32|11.76|11.55|11.06|11.11|11.05|11.33|11.28|10.62|10.69|11.33|11.6|11.8||11.83|11|11.52|11.94|11.85|12.49|12.14|11.17|11.32|11.67|12.72|13.67|13.11|14.66|16.89|16.87|18|17.76|18.06|18.37|18.25|18.88|18.85|19.34|19.49|19.5|19.8|18.56|18.15|18.26|18.51|18.78|18.36|18.27|18.16|18.5|17.15|18.11|17.76|18.45|18.39|18.8|18.47|18.43|18.39|18.12|18.17|18.57|18.75|18|18.05|17.78|18.53|18.45|18.56|17.87|17.54||17.8|17.72|18.33|17.59|17.03|17.22|16.72|17.16|16.89|17.13|17.75|17.78|17.85|18.28|18.68|18.71|19.12|19.35|20.04|20.14|19.47|19.06|19.33|18.3|19.15|18.87
00735|39255|/equities/crown-hldgs|R1000GROWTH/R1000VALUE||75.99|74.6|72.48|71.9|72.95|71.52||72.6|73.22|73.24|74.39|76.48|77.43|78.63|79.2|77.54|77.25||76.44|77.99|78.18|79.15|79.99|80.35|82.67|82.21|82.29|82.33|82.37|83.49|84.19|83.44|82.28|82.55||83.67|83.37|84.78|85.73|85.17|84.9|85.25|84.22|84.71|84.11|84.04|83.78|84.03|83.84|83.3|82.45|82.37|83.06|82.07|81.09|80.59|79.78|78.83|78.6|79.43|77.67|76.92|76.43|76.98|76.2|77.31|79.51|79.5|80.56|76.99|77.3|77.5|77.42|78.15|79.31||79.26|78.51|77.43|77.39|77.55|77.75|77.29|77.26|77.43|77.72|77.26|77.96|78|78.24|77.98|77.8|76|74.65|75.9|76.32|76.62|75.12|77.49|75.84|76.92|76.82|75.25|73.14||72.26|71.94|73.47|73.53|75.64|74.79|74.29|74.96|76.67|88.33|89.04|89.65|88.5|90.69|90.73|91.04|90.51|89.99|91.15|90.85|90.64|89.29|89.56|90.79||90.85|91.15|91.48|91.78|92|91.23|90.34|90.11|91.75||92.09|93.31|92.96|92.74||92.12|92.07|91.29|92.54|91.11|90.06|90.83|90.45|87.88|88.42|88.53|88.78|88.39|86.44|88.48|88.04|86.01|84.07|82.19|82.64|82.94||82.33|83.17|83.06|83.59|83.36|84.13|83.14|80.2|80.42|79.87|81.21|81.13|82.56|83.31|81.03|80.91|80.6|80.38|79.52|81.13|79.27|81.6|77.02|78.32|79.89|81.2|82.71|81.08|79.36|80.13|83.87|84.51|83.7|82.13|85.57|87.76|86.81|88.06|88.48|88.15|86.58|85.7|87.08|87.5|88.35|90.37|89.71|90.3|90.34|91.93|90.26|89.4|89.34|89.94|88.95|90.81|92.05||93.87|92.66|92.33|91.65|89.72|88.53|88.55|87.9|87.78|87.37|87.55|87.94|88.09|88.15|89.22|88.99|89.13|88.46|89.32|90.26|90.52|91.52|90.82|92.97|92.76|94.41
00736|20730|/equities/brown-forman-corp-a|R1000GROWTH/R1000VALUE||44.98|44.2|43.61|42.55|43.12|43.19||42.72|43.1|42.88|44.13|43.45|43.29|43.14|43.57|43.55|43.2||43.27|44.18|43.87|43.44|42.99|43.04|42.81|43.65|43.89|43.28|45.72|45.99|45.8|44.53|44.66|45.24||45.89|46.51|47.5|48.12|47.95|49.31|49.53|48.66|49.56|49.91|50.05|49.21|48.52|48.67|47.94|48.85|48.43|48.36|49.07|49.97|49.46|49.5|50.29|50.75|50.51|50.43|50.3|50.44|49.91|50.6|50.78|51.74|51.43|52.31|52.14|52.45|52.82|52.87|52.2|52.36||52.95|53.07|52.08|51.91|51.99|52.87|53.62|53.53|53.7|55.03|54.6|55.76|55.7|56.17|55.6|55.56|56.68|61.1|60.55|60.68|59.94|59.51|58.87|58.23|58.79|58.88|59.94|59.71||59.03|59.31|58.85|58.09|59.31|58.27|58.56|58.64|58.27|57.66|58.35|58.69|56.37|57.79|58.31|58.47|57.31|56.57|56.86|55.97|56.66|56.53|56.13|56.76||58.04|57.73|58.12|57.95|58.04|57.44|58.15|58.17|59.2||59.59|59.81|59.72|59.89||59.82|59.77|59.26|61.26|60.29|59.84|60.62|59.06|58.71|58.15|56.78|56.34|55.69|61.94|62.15|61.58|60.23|59.75|60.96|60.87|61.38||61.25|60.3|60.71|60.28|59.3|60.78|60.8|59.14|58.72|59.87|60.25|60.58|60.63|61.2|59.33|57.67|57.42|56.67|56.21|57.37|57.06|57.41|56.25|56.34|56.79|56.79|56.53|55.83|54.45|53.81|56.97|57.34|56.93|57.59|57.69|58.3|58.45|57.53|58.1|57.83|57.59|59.5|61.14|61.92|62.78|64.86|64.73|65|65.14|66.87|66.08|65.66|66.35|65.59|65.84|65.14|66.39||68.17|67.23|67.14|70.31|69.77|69.36|68.76|70.5|68.29|69.07|69.26|69.1|69.76|70.11|71.77|71.72|71.92|71.83|71.05|71.78|71.09|71.62|71.75|72.19|71.91|72.22
00737|16672|/equities/the-madison-squar|R1000GROWTH/R1000VALUE||197.74|194.5|193.86|194.72|193.74|194.74||193.69|194.75|192.4|188.13|189.58|189.19|185.65|184.98|188.5|187.48||182.34|181.51|182.12|182.84|187.36|186.1|186.48|187.65|186.87|190.89|189.51|187.5|184.65|182.98|183.1|183.95||184.3|182.46|185.78|186.27|186.96|189.83|189.13|188.54|185.24|185.04|189.03|189.08|190.7|188.34|188.06|184.65|183.31|185.76|185.92|187.96|186.78|187.45|186.15|185.09|182.21|179.89|179.17|178.84|180.46|182.5|181.87|182.58|183.8|185.43|184.67|184.04|185.36|183.23|181.33|183.61||184.52|184.78|181.49|181.19|182.27|183.88|183.86|184.48|184.04|182.54|182.33|184.04|184.65|184.88|185.5|185.51|185.32|186.57|188.11|189.07|188.19|187.73|188.37|188.54|191.36|191.65|187.8|187.99||189.34|191.23|191.91|189.92|191.56|190.94|191.21|194.73|192.77|181.82|184.6|186.3|185.1|187.47|187.76|186.65|185.98|187.48|188.76|188.5|189.94|188.5|185.28|188.9||178.54|178.88|178.74|178.82|179.7|177.54|177.48|177.98|180.84||181.83|181.69|181.51|180.85||178.92|178.85|176.24|179.2|178.06|173.18|173.29|171.43|170.88|170.62|170.82|169.08|169.11|169.72|172.58|171.27|169.19|167.27|169.25|171.53|171.5||171.25|170.03|172.15|172.12|170.81|174.55|173.24|169.59|170.63|168.4|169.76|170.62|173.18|174.4|175.85|167.65|168.14|166.92|165.18|166.09|167.19|170.3|169.9|172.71|173.92|176.13|183.2|181.4|176.87|176.29|178.42|178.96|176.45|175.63|173.88|174.1|173.75|175.5|176.3|175.9|175.44|176.13|180.05|180.64|179.48|182.86|179.04|178.19|178.15|180.35|176.87|175.05|171.84|167.96|168.2|169.87|172.01||178.95|178|178.25|177.28|179.08|175.59|174.67|175.76|177.33|175.4|178.06|185|205.61|207.9|208.95|207.93|206.61|207.19|209.25|211.33|208.76|211.94|209.47|208.94|212.75|212.24
00738|32381|/equities/deckers-outdoor-corp|R1000GROWTH/R1000VALUE||898.06|888.64|893.37|939.05|952.7|939.32||935.69|940.64|946.3|967.95|999.91|981.26|975.32|978.08|980.14|989.44||1008.39|1017.49|1023.75|1030.16|1039.52|1042.33|1054.95|1044.3101|1065.4301|1093.26|1066.83|1086.5699|1093.92|1082.58|1064.92|1079.14||1032.9|904.65|892.94|899.74|902.85|888.56|885.2|903.68|882.62|850.67|861.58|874.55|853.48|862.38|861.85|842.34|832.63|819.48|818.47|832.43|833.46|806.5|851.71|829.43|810.22|800.38|813.3|819.2|813.89|815.38|814.37|819.93|810.13|867.81|888.84|879.89|877.82|900.72|903.3|930.5||941.26|937.9|937.45|932.59|922.44|952.94|915.18|908.86|908.86|909.8|933.05|927.66|915.05|901.66|912.2|912.87|911.99|906.86|926.58|903.29|895.59|882.42|871.4|869.47|880.48|884.06|861.66|860.68||862.98|870.77|848.1|836.67|844.67|845.22|832.42|833.33|825.35|851.41|882.06|772.85|753.73|773.54|774.76|767.79|761.01|750.62|754.15|767.7|749.25|736.71|724.49|721.78||706.68|703.7|695.91|696.92|684.74|652.29|672.22|678.34|673.98||668.43|675.52|687.76|687.98||693.69|704.13|700.79|714.93|706.72|702.81|697.84|719.27|705.76|697.86|695.38|694.42|687.73|690.4|693.81|685.06|663.97|654.99|651.68|656.62|637.07||632.5|634.16|629.48|620.51|615.46|632.33|630.17|628.42|632.74|629.55|627.22|629.14|612.89|597.1|600.99|593.98|597.06|584.56|576.37|484.58|492.4|496.1|494.45|497.59|508.88|511.96|518.91|501.24|492.43|497.38|509.07|508.55|499.53|495.08|496.55|510.88|508.12|517.55|514.09|507.67|501.57|502.27|511.6|510.57|505.18|523.68|531.48|526.26|522.88|536.91|533.93|540.72|537.25|527.24|523.71|525.82|524.12||532.75|529.09|518.87|527.87|516.29|521.52|521.78|550.22|555.37|560.45|557.29|548.08|556.68|554.73|558.29|552.22|559.45|555.03|565.09|565.55|552.47|555.34|540.92|542.36|543.69|534.06
00739|20246|/equities/spirit-aerosystems-holdings-inc|R1000GROWTH/R1000VALUE||34.56|34.49|34.61|34.51|34.37|34.03||33.82|33.88|33.97|32.87|32.82|32.42|31.76|33.07|33.56|31.66||31.14|30.47|29.35|29.38|29.77|29.73|29.92|29.95|30.45|31.23|30.97|31.11|30.32|30.32|30.19|30.55||31.08|30.18|31.48|31.19|31.01|30.51|30.99|30.51|30.6|30.29|30.49|30.77|30.9|32.91|33.02|32.93|33.02|32.07|32|32.61|32.49|31.81|31.54|32.13|32.9|32.93|33.15|33.37|33.74|33.41|34.27|34.73|34.19|33.63|33.91|34.39|34.03|33.87|34.54|35.44||36.07|35.65|35.12|34.89|34.46|35.26|35.11|32.96|32.53|32.26|30.93|31.42|31.77|34.45|35.78|35.7|34.96|35.38|34.34|32.98|28.6|29.5|29.17|28.39|29.25|29.06|29.28|29.34||30.17|30.27|29.79|29.93|29.86|29.12|28.27|28.33|28.04|26.71|28.04|27.69|27.46|25.28|26.76|26.96|26.32|28.57|26.7|27.41|27.26|28.13|26.98|26.01||27.2|27.6|29.35|28.09|28.2|31.73|31.5|30.13|30.76||31.78|31.76|32.05|32.18||32.01|32.08|30.89|30.72|29.87|29.57|28.42|28.36|28.49|28.49|28.86|28.01|27.97|27.77|28.09|28.17|27.49|26.16|26.64|26.17|26.15||25.75|25.83|25.83|24.75|24.36|25.12|25.15|24.72|24.25|23.94|23.06|24.62|24.6|25.15|25.29|24.38|22.6|21.62|21.27|21.82|21.14|22.15|21.93|21.43|22.21|21.16|17.19|17.04|16.87|17.15|17.55|17.61|16.79|16.7|16.05|16.21|16.74|16.84|16.14|16.29|15.81|15.16|15.05|15.16|14.84|14.94|15.48|15.86|16.83|16.38|16.69|17.53|17.84|18.93|19.19|20.71|21||21.37|21.32|21.84|22|21.91|20.65|20.06|22.97|22.99|21.62|21.47|21.19|21.59|21.79|23.54|23.13|23.32|22.72|22.55|23.19|22.35|22.35|22.86|31.44|31.82|31.31
00740|942671|/equities/inc-research-holdings-inc|R1000GROWTH/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.98|42.97|42.78|42.74|42.77|42.78|42.82|42.78|42.74|42.77|42.77|42.74|42.76|42.7|42.72|42.77|42.72||42.72|42.73|42.7|42.68|42.54|42.49|42.48|42.48|42.51|42.54|42.5|42.52|42.52|42.66|42.66|42.59|42.63|42.61|42.56|42.47|42.5|42.46|42.35|42.36|42.41|42.46
00741|1166965|/equities/mcafee-corp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00742|1167058|/equities/allegro-microsystems-inc|R1000GROWTH||31.43|31.32|32.03|31.09|31.4|30.74||30.62|29.53|27.93|28.24|28.19|28.46|27.81|27.25|27.67|27.88||28.27|28.21|28.02|29.12|29.59|28.99|30.04|29.39|29.45|29.52|28.97|29.27|30.14|29.77|29.86|30.79||30.61|30.09|30.24|28.77|30.05|29.65|29.75|29.9|28.54|27.27|26.76|27.67|29.36|30.29|30.09|29.97|29.6|28.81|29.69|30.25|30.1|29.13|28.77|26.57|26.21|26.09|26.41|27.18|27|26.26|26.84|28.2|27.03|27.96|26.65|26.36|26.15|25.74|25.68|26.85||26.96|26.8|26.26|26.54|26.81|27.73|27.77|27.22|27.78|27.5|28.43|29.62|30.25|30.97|31.18|31.29|30.56|29.42|31.08|32.48|31.49|30.79|30.94|31.72|30.68|31.09|31.05|30.79||31.15|31.25|31.23|30.34|31.64|31.53|30.69|29.84|29.56|29.55|28.66|29.14|25.94|26.56|27.38|26.76|27.56|28.55|28.68|28.19|28.07|26.66|25.56|25.97||26.22|26.89|26.98|27.09|27.29|26.805|27.165|29.01|29.495||30.27|30.84|31.09|31.2||30.9|30.63|30|30.82|30.69|31.21|30.85|29.28|27.41|27.36|26.84|26.89|26.32|26.6|27.33|27.28|27.22|27.55|27.33|27.53|27.83||28.22|28.25|28.74|28.04|28.38|28.64|27.62|25.79|25.82|24.86|25.7|26.16|26.05|26.09|25.81|25.76|25.96|26.43|27.63|27.69|27.67|28.78|28.34|28.85|29.34|30|30.64|30.04|29.52|30.52|30.81|31.07|30.42|30.92|30.37|30.92|29.98|31.89|31.94|32.44|31.86|31.49|32.17|31.9|31.74|32.52|33.02|33.2|32.79|33.81|33.95|34|34.15|34.8|35.07|35.99|37.86||38.39|38.25|38.48|38.65|37.66|37.54|37.66|39.34|38.58|38.73|37.61|37.39|38.08|38.91|39.83|39.27|40.18|40.73|41.34|42.04|42.51|43.13|43.22|45.24|51.61|50.84
00743|41305|/equities/fireeye-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00744|1163886|/equities/brookfield-renewable-corp|R1000GROWTH/R1000VALUE||31.19|31.06|30.45|29.6|29.09|28.85||28.67|28.32|27.74|28.38|29.71|29.16|29.52|29.49|29.03|29.29||29.6|29.34|30.06|30.59|30.74|31.37|31.58|30.34|31.39|31.87|31.64|31.59|31.54|31.35|30.62|31.88||32.37|31.54|32.17|31.67|31.13|30.92|31.41|31.8|30.89|31.36|31.39|30.75|29.99|29.63|29.62|28.37|27.03|25.71|23.24|23.64|23.31|23.29|23.5|23.52|22.89|22.34|22.16|21.82|21.57|22.02|22.37|23.18|23.36|24.5|24.48|24.03|24.26|24.21|24.85|24.55||24.57|24.42|23.97|24.22|24.24|24|23.99|23.36|23.37|23.84|23.84|24.23|24.55|25.24|25.26|25.39|24.21|23.94|23.94|24.39|23.72|23.56|24.24|24.11|24.53|24.86|25.09|24.98||25.34|25.73|25.19|25.06|25.99|25.5|25.4|26.42|26.68|25.9|27.14|28.12|27.92|28.22|28.55|27.98|28.28|28.13|28.56|28.41|28.36|28.36|28.19|28.58||28.82|29.36|30.42|30.68|30.59|29.64|29.15|29.32|28.99||28.79|28.74|28.89|29.38||29.16|29.18|28.4|28.96|28.42|28.75|29.24|27.92|26.58|27.11|27.08|27.42|27.73|26.76|27.43|27.85|26.54|26.58|26.76|26.32|26.32||26.19|25.89|26.24|25.93|26.45|26.13|25.63|23.52|23.5|23.68|24.04|24.32|24.67|24.69|24.9|23.46|22.76|23.49|23.09|23.74|23.93|24.37|23.85|23.21|22.92|22.71|23.36|23.29|22.9|23.48|24|23.87|22.52|22.95|22.75|22.58|22.03|22.72|23.94|24.7|25.68|27.27|27.53|27.36|26.88|27.69|27.65|27.99|28.07|27.92|27.11|26.99|26.6|26.47|25.95|25.63|27.33||27.69|27.95|28.44|29.34|28.67|28.7|28.45|28.43|27.71|28.1|28.14|27.83|28.07|28.06|28.89|29.23|29.1|29.02|28.93|28.81|28.68|28.32|28.67|29.96|31.17|31.32
00745|39237|/equities/six-flags-entert|R1000GROWTH/R1000VALUE|||||||||||32|33.14|31.08|31.14|30.05|31.18|31.46|31.4||31.98|30.23|28.91|29.26|29.35|27.41|26.95|26.45|25.82|26.5|26.01|26.1|25.45|25.38|25.13|26.31||26.17|25.99|26.41|26.6|25.91|25.73|26.03|26.42|26.72|26.88|27.24|26.52|25.06|25.11|25.09|24.72|23.99|23.53|23.58|23.96|23.73|23.48|23.84|23.96|23.77|23.45|23.58|23.78|24.33|23.79|24.01|24.5|24.39|25.23|25.56|25.32|25.09|25.23|25.58|26.02||26.32|26.09|25.8|25.29|25.35|25.49|26.18|25.24|25.91|25.78|25.68|25.84|25.71|25.9|26.26|26.45|26.37|25.62|26.07|26.09|25.34|24.6|24.64|24.31|23.96|24.25|24.22|24.61||25.51|25.35|24.79|24.99|25.62|25.33|25.21|25.49|25.62|25.43|25.86|25.48|25.21|25.87|25.34|24.65|24.81|24.73|24.93|24.41|24.53|24.4|24.17|24.98||24.85|24.68|24.2|23.5|23.69|23.05|22.93|23.42|24.38||25.08|24.98|24.21|24.21||24.06|24.12|24.05|24.75|24.2|24.65|25.57|25.5|25.47|25.45|25.48|24.85|24.55|25.02|24.95|25.17|24.9|24.33|24.76|24.73|24.79||24.94|23.99|24.12|23.7|23.12|24.03|24.71|23.06|23.2|22.96|23.65|23.47|23.26|23.99|22.36|21|19.9|19.68|18.87|18.96|19.28|18.98|18.3|18.94|20.42|20.57|21.1|21.07|20.74|21.6|22.92|22.78|22.63|21.72|21.37|22.09|21.77|23.41|23.51|23.88|23.24|23.11|23.7|24.03|23.74|23.88|23.4|23.87|24.78|25.2|24.82|25.56|25.84|24.57|23.99|24.25|23.8||23.77|22.96|23.07|23.03|22.51|22.03|21.47|21.75|21.71|22.14|21.36|21.09|21.65|22.01|22.73|22.38|21.82|22.85|23.13|23.77|23.59|24.1|23.47|24.15|23.9|23.1
00746|948325|/equities/godaddy-inc|R1000GROWTH/R1000VALUE||145.33|142.12|142.46|144.38|143.65|143.98||143.69|142.94|141.5|139.71|140.24|139.82|141.18|138.41|137.66|137.91||137.04|138.04|137.53|138.18|138.07|140.1|142.04|139.36|138.66|139.63|138.8|140.29|139.63|138.21|139.36|138.49||140.14|138.56|139.28|138.87|137.96|135.7|135.01|136.45|132.82|133.56|133.92|131.93|131.47|131.28|128.34|123.64|124.33|122.29|122.38|125.01|125.01|124.14|123.83|123.4|121.41|120.12|121.35|122.36|123.25|121.42|123.3|126.61|125.21|125.9|126.8|125.94|123.93|123.91|122.23|121.11||118.68|122.08|120.94|120.93|121.62|120.36|119.15|119.19|119.42|117.19|117.14|117.71|117.54|114.58|113.47|113.82|109.57|108.96|111.26|113.72|114.15|113.01|113.37|114.06|114.91|113|109.65|108.9||109.98|111.35|111.57|113.03|112.31|112.92|112.59|112.38|109.5|109.5|107.67|108.44|106.66|109|108.05|107.75|107.45|108.35|107.7|108.23|108.04|107.29|106.99|104.9||104.7|104.54|104.7|103.53|101.94|100.22|100.94|102.49|103||106.16|106.36|106.59|106.52||105.91|106.9|106.59|107.41|106.6|105.08|104.93|106.7|106.1|105.33|104.31|103.87|102.82|103.66|103.2|102.01|100.06|97.92|97.07|96.69|94.69||95.14|92.86|92.63|92.11|92.23|92.08|90.63|88.24|87.65|86.78|87.23|86.99|86.55|85.56|75.19|73.46|73.23|72.38|71.66|72.5|72.88|74.84|73.68|74.49|75.47|75.99|76.35|75.71|74.55|75.47|76.4|75.65|74.5|74.38|73.47|73.76|73.7|74.09|74.48|73.88|72.88|71.65|72.88|73.23|73.17|74.49|75|75.25|75.78|75.27|75.07|74.64|73.7|74.58|74.74|74.27|72.95||72.65|72.51|72.26|71.29|71.69|71.52|70.17|71|70.52|70.61|69.95|69.88|69.98|70.05|70.99|70.69|71.44|72.41|70.82|70.86|69.68|75.72|75.53|77.3|77.09|74.59
00747|20917|/equities/boyd-gaming-corp|R1000GROWTH/R1000VALUE||57.32|56.83|55.1|54.38|54.52|54.05||53.96|53.72|53.77|55.1|55.32|54.54|53.94|54.59|53.83|52.68||53.75|54.46|53.67|54.52|54.44|52.81|52.4|53.01|53.35|53.33|53.95|53.94|53.32|51.27|50.58|50.36||51.76|51.51|53.38|55.07|55.13|55.01|55.07|55.37|54.98|54.57|53.9|54.12|53.27|54.45|54.92|54.12|54.15|53.35|53.52|53.95|53.18|62.89|63.59|63.6|63.24|62.66|62.93|63.69|64.66|64.56|64.4|65.44|65.08|66.65|65.99|66.13|65.66|66.86|66.66|67.67||67.32|66.42|65.65|63.29|63.17|63.7|63.72|62.69|62.13|61.7|61.83|62.92|63.31|63.38|63.16|63.91|63.04|63.49|63.62|64.88|66.13|63.96|63.46|63.25|64.34|63.79|62.66|62.26||63.37|64.68|64.77|64.87|66.57|66.75|65.5|64|63.96|63.46|64.12|64.49|63.49|64.53|64.6|64.46|63.97|63.28|64.48|64.19|64.18|63.72|62.02|62.93||62.31|62.6|62.56|62.59|63.54|62.28|61.85|61.51|63.82||62.61|63.06|63|62.25||62.14|61.85|61.31|63.05|61.59|61.29|62.41|61.05|60.49|60.48|59.72|59.03|59.08|58.96|60.37|61.03|59.05|58.92|58.47|58.65|59.2||59.24|58.78|58.83|58.81|59.46|59.77|58.53|56.31|57.28|56.45|56.76|57.66|57.64|57.61|56.16|54.77|55.25|55.55|54.56|55.3|53.85|61.03|60.4|59.54|59.81|60.08|60.59|59.77|59.02|59.69|60.98|60.53|59.92|58.8|58.2|58.52|59.11|59.97|60.83|60.68|60.25|60.24|60.41|60.79|61.68|62.75|63.32|64.39|64.69|64.95|63.53|63.96|63.65|64.78|64.5|65.26|65.84||67.63|66.87|66.46|66.19|65.41|65.07|65.04|65.62|64.8|64.9|64.8|64.75|66|66.7|67.46|67.31|67.72|67.24|67.46|67.34|66.73|67.07|67.8|67.97|68.32|67.39
00748|52812|/equities/lion-biotechnologies|R1000GROWTH/R1000VALUE||8.73|8.44|7.78|7.54|7.3|7.28||7.39|7.73|8.06|8.02|8.01|8.11|8.45|8.16|8.01|7.97||8|8.08|8.16|8.43|8.53|8.62|8.055|7.78|8.14|8.32|8.1|8.37|8.88|9|9.28|9.7||10.01|10.26|10.33|10.32|10.35|10.24|10.43|10.68|10.72|10.88|10.965|13.45|13.39|13.98|13.88|13.63|12.88|12.5|11.78|12.03|11.64|11.54|11.71|11.86|11.32|11.31|11.72|11.8|11.92|11.89|12.36|13.19|12.58|13.22|13.07|13.53|13.6|14.01|13.77|14.19||14.82|14.1|14.05|14.53|15.02|15.36|14.93|13.9|14.03|13.91|14.21|14.73|14.72|15.1|15.7|16.62|17.16|16.49|16.96|16.79|15.91|17.43|17.47|16.6|15.77|15.94|15.77|12.03||9.15|9.87|9.55|9.16|9.95|9.18|8.68|8.07|8.16|7.92|7.9|8.06|7.73|7.84|8.3|7.59|7.64|7.65|7.78|8.08|7.78|7.94|8.04|8.37||9.01|9.15|9.35|9.91|9.56|8.47|8.11|7.9|8.1||8.13|8.58|7.23|8.89||8.34|7.89|7.18|7.82|7.85|7.78|7.71|7.35|6.39|6.25|6.4|6.73|6.38|6.27|6.64|6.26|6.07|5.68|5.57|5.53|5.79||5.395|5.17|5.49|5.05|4.4|4.75|4.71|4.03|3.97|3.95|4.17|4.32|4.32|4.21|3.88|3.87|3.82|3.7|3.5|3.7|3.68|3.94|3.45|3.33|3.3|3.34|3.63|3.57|3.63|3.63|3.91|4.1|3.98|4.04|4.18|4.09|4.29|4.43|4.55|4.56|4.5|4.44|4.57|4.87|5.035|5.25|5.43|5.93|5.27|4.645|5.435|5.96|6.03|5.95|5.8|5.99|6.04||6.15|6.04|6.16|6.12|6.12|6.15|6.08|6.31|6.38|6.29|6.07|6.27|6.9|7.51|7.12|7.06|7.19|7.6|7.14|7.05|7.24|7.23|7.18|7.19|7.26|7.2
00749|29754|/equities/alleghany-corp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00750|8124|/equities/brunswick-corp|R1000GROWTH/R1000VALUE||77.31|76.08|71.24|69.54|70.99|69.46||69.61|69.78|70.82|72.77|70.99|71.31|72.07|75.31|74.17|73.69||73.76|74.78|74.48|75.16|76.17|75.64|77.01|77.18|77.23|78.05|77.73|81.89|82.53|80.58|77.2|78.06||79.47|79.2|80.92|80.93|81.57|81.44|81.36|82.88|84.15|83.41|83.39|83.81|81.68|81.69|81.86|81.33|81.15|80.33|80.64|82.11|81.08|80|86.13|86.36|84.92|83.94|82.08|82.82|84.92|85.48|87.15|88.61|90.74|93.65|93.26|93.66|93.38|94.18|93.9|95.87||96.52|95.71|93.26|92.99|92.27|93.98|92.13|89.16|87|87.48|85.1|89.32|89.44|90.21|90.25|89.55|87.84|89.04|88.31|87.87|87.4|86.49|86.43|86.97|87.67|88.77|87.79|87.19||86.42|88.09|86.64|85.18|87.87|86.22|84.68|83.47|84.04|84.25|85.6|84.49|80.68|82.27|85.15|82.88|83.4|84.36|86.13|87.84|86.85|85.58|85.3|85.95||86.64|88.25|88.35|89.52|90.62|89.64|89.25|89.99|95||96.75|98.39|98.88|99.01||97.89|97.01|94.49|96.2|95.2|95.19|94.99|88.3|84.5|84.77|84.7|84.66|82.43|81.26|83.36|83.12|78.87|79.69|78.51|78.07|78.28||78.06|78.28|79.06|77.11|75.61|79.3|75.27|70.29|70.38|69.53|71.99|71.13|72.61|74.77|72.21|69.96|69.47|67.83|68.11|67.92|68.77|69.49|71|72.06|72.75|73.78|75.8|74.78|73.93|74.15|75.81|76.1|74.69|74.21|73.88|76.3|75.98|78.87|79|78.96|78.23|78.37|79.52|78.55|78.15|78.38|77.3|76.28|77.43|77.85|76.52|76.47|75.49|76.39|76.28|77.52|77.78||81.24|79.12|78.38|82.14|81.08|80.84|80.02|81.42|80.26|81.82|82.84|83.15|82.98|84.06|85.9|85.48|85.69|86.06|84.69|85.42|84.63|83.75|86.07|85.07|86.31|85.54
00751|942636|/equities/axalta-coating-systems-ltd|R1000GROWTH/R1000VALUE||35.45|35.47|34.48|33.94|34.36|33.75||34.17|33.96|33.7|34.17|33.76|34|34.19|34.77|34.6|34.36||34.6|34.78|34.51|35.7|36.12|36.13|36.15|36.03|36.27|36.35|35.67|35.87|35.59|34.65|34.07|34.84||35.15|34.91|35.28|34.95|35.23|35.64|35.36|35.57|36.54|36.19|36.05|36.21|36.33|36.18|35.48|35.2|34.83|34.21|31.44|31.67|31.22|30.93|31.11|31.19|31.28|30.87|31.81|31.78|31.54|31.7|31.76|32.53|32.55|33.54|32.96|33.02|33.11|33.55|33.4|34.4||34.39|34.28|33.46|33.43|33.46|33.74|33.54|33.16|33.29|33.38|33.18|33.72|33.73|33.29|33.15|33.03|32.56|32.28|32.7|32.48|32.73|32.48|32.2|32.16|32.24|32.07|31.56|31.39||31.31|31.51|31.09|30.65|31.48|31.33|31.05|32.55|32.42|32.12|32.62|32.94|32.42|32.79|32.68|32.54|32.42|32.47|32.65|32.73|32.45|32.9|32.59|32.84||32.94|32.98|32.99|32.9|33.17|32.96|32.71|32.71|33.48||33.97|34.25|34.21|34.19||34.15|34|33.5|34.12|33.68|33.85|33.67|33.27|33.04|33.15|32.88|32.62|32.15|32.13|32.26|32.19|31.47|31.07|30.91|31.12|31.19||30.96|30.93|31|31.07|30.86|30.98|30.83|30.16|29.77|29.26|29.4|29.04|29.34|29.49|29|28.35|26.23|25.84|25.42|25.72|25.45|25.64|25.48|25.81|25.76|26.31|27.29|27.28|26.56|26.96|27.56|27.52|26.95|27.75|27.09|27.24|27.03|26.5|26.9|27.29|26.46|26.38|27.2|26.92|26.53|26.94|27.34|27.33|27.41|27.18|26.8|26.99|26.88|27|27.41|27.16|27.24||28.31|28.3|28.46|28.01|27.9|27.55|27.78|28|27.7|27.86|27.63|27.55|27.4|27.9|28.24|28.24|28.71|28.94|29.13|29.35|28.95|29.06|29.5|32.2|32|32.35
00752|20809|/equities/donaldson-comp-inc|R1000GROWTH/R1000VALUE||72.19|71.74|70.43|69.34|70.42|70.07||71.11|70.88|70.77|71.56|71.31|71.09|71.99|73.03|72.25|71.93||72.69|72.52|71.7|73.83|74.29|73.74|73.7|73.2|74.1|74.64|73.12|71.95|73.68|72.63|72.4|72.85||74.19|73.72|74.93|75.14|75.56|73.78|73.91|75.08|74.96|74.61|75.16|74.99|74.27|74.9|75.26|73.82|73.2|72.42|72.2|72.95|72.27|72.2|72.48|72.44|72.05|71.91|71.65|71.96|72.45|72.45|73.47|74.3|74.17|74.76|74.88|74.48|74.13|74.21|73.83|73.96||74.68|74.92|74.08|73.73|74.59|74.76|74.37|73.32|72.93|73.73|72.49|71.91|71.98|71.7|72.53|73.65|73.43|72.29|72.69|72.52|71.62|70.67|67.14|66.66|66.76|66.03|66.45|66.35||66.27|66.88|66.42|65.99|67.79|67.37|67.05|66.82|66.28|66.2|67.41|66.65|64.59|65.17|64.68|64.27|64.67|64.19|64.78|64.77|64.1|63.59|62.87|63.43||63.27|62.63|62.81|62.42|62.64|63.56|63.66|63.59|64.79||65.35|65.55|65.49|65.53||65.62|65.22|65.08|65.9|65.41|65.57|65.45|63.61|62.44|62.43|61.43|61.26|61.16|60.99|61.86|61.41|60.84|60.03|58.77|59.86|60.47||60.16|60.2|60.14|60.38|59.96|60.98|61.05|59.69|60.02|59.04|59.28|58.71|59.48|59.61|58.96|57.81|57.66|57.44|57.3|58.09|58|58.57|58.02|58.58|58.83|59.44|61.9|61.02|60.53|61.09|61.32|60.67|60.27|59.93|59.34|59.54|59.37|59.72|59.64|59.79|59.42|59|60.18|59.92|59.66|60.71|60.74|61.77|61.66|61.89|61.53|61.79|62.35|61.84|61.98|63.31|63.3||64.85|63.87|63.75|63.47|61.31|61.21|60.59|61.44|60.66|60.74|60.68|61.17|61.89|62.22|62.7|62.35|62|63.03|62.75|62.68|61.91|62.26|63.1|63.53|62.83|62.53
00753|20879|/equities/lithia-motors-inc|R1000GROWTH/R1000VALUE||266.94|259.03|245.02|243.05|248.77|245.28||251.7|251.31|252.18|252.45|251.26|248.96|246.76|251.25|248.7|248.34||252.36|257.14|251.75|256.81|263.58|255.16|259.86|258.1|259.96|264.61|265.52|269.53|253.14|251.79|246.33|257.08||256.34|254.17|259.38|264.85|266.79|268.46|268.95|270.57|274.95|274.69|264.53|264.12|260|263.44|262.31|253.45|251.2|254|254.53|261.33|262.72|257.73|248.34|264.49|260.87|261|260.35|260.94|260.32|258.03|264.52|266.43|270.25|279.11|279.13|277|276.34|284.88|284.59|295.77||300.86|303.39|298.88|297.18|298.72|304.7|294.47|284.85|283.66|281.96|282.53|289.31|286.02|283.22|288.46|291.23|294.28|295.57|297.13|299.7|299.06|290.49|293.35|287.44|288.51|285.59|281.43|283.22||291.81|304.28|303.54|298.33|309.9|303.09|292.92|290.33|292.25|291.85|297.68|304.46|294.85|306.95|310|298.44|298.02|295.06|302.45|303.52|296.74|292.3|288.24|287.57||285.76|295.4|302.63|301.67|304.43|297.07|296.59|303.1|324.78||329.28|329.14|328.56|326.4||321.49|321.12|309.08|313.56|305.49|308.41|303.39|280.5|261.11|267.24|270.47|270.55|267.87|266.27|283.09|277.59|266.99|268.27|268.19|265.45|270.26||268.11|268.43|272.48|271.38|267.66|282.09|275.13|258.61|256.79|254.27|262.45|262.47|261.53|266.19|254.63|246.35|242.21|242.49|236.95|243.21|234.38|249.49|252.5|258.74|261.85|267.48|273.12|273.22|266.01|270.42|275.81|279|269.53|265.18|267.54|280.61|278.75|288.78|295.33|298.93|298.5|286.26|290.3|293.43|301.51|302.32|301.36|301.01|294.02|305.31|293.11|298.24|296.04|297.56|297.81|303.68|308.62||316.14|308.02|311.28|307.48|303.69|301.1|302.59|305.26|298.88|300.66|302.07|297.56|305.17|310.42|317.13|316.34|307.17|305.12|299.27|300.91|300.28|302.15|303.75|306.15|310.53|306.63
00754|20849|/equities/brown---brown-inc|R1000GROWTH/R1000VALUE||93.74|91.97|90.93|90.08|90.57|90.52||90.04|89.65|89.11|89.41|90.16|90.58|91.14|93.34|93.02|92.89||92.41|92|90.08|90.52|90.47|89.62|89.64|90.28|89.53|90|89.9|88.89|89.51|87.75|86.32|87.58||89.36|89.11|91.16|89.85|89.86|89.83|89.4|88.7|88.43|87.47|87.07|85.58|84.81|85.24|84.18|83.52|82.85|82.7|81.56|81.54|81.46|82.28|82.13|82.93|82.5|82.17|81.13|80.62|80.92|81.03|81.9|82.65|83.6|84.56|85.51|85.15|83.94|85.49|85.51|86.32||87.54|87.26|86.42|85.9|86|86.04|86.7|85.48|85.01|84.94|84.99|85.51|85.9|84.88|85.19|85.85|85.11|84.1|83.95|83.74|84.21|84.78|84.11|84.05|84.24|84.12|82.84|82.7||82.69|82.73|82.2|80.95|80.94|81|79.95|78.93|78.41|77.59|77.69|77.79|77.56|78.3|77.08|76.88|77.19|77.6|78.91|75.29|74.83|74.15|74.47|74.55||74.48|72.85|72.94|71.87|72.19|69.6|70.48|69.45|70.75||71.11|70.92|70.6|70.36||70.48|70.41|69.67|70.93|71.03|69.47|71.96|75.77|75.75|74.99|74.15|73.78|73.92|74.05|74.5|74.14|74.74|72.97|73.42|74.97|74.53||74.54|74.11|73.44|73.01|73.2|72.31|73.2|73.52|72.85|71.83|71.61|71.14|70.91|70.53|70.91|69.3|69.42|68.87|67.63|68.45|69.02|69.7|66.78|67.17|68.27|68.85|69.01|69.81|69.71|70.2|71.46|70.94|71.64|71.02|70.76|70.38|69.28|69.52|69.84|70.87|70.96|71.08|72.1|72.27|72.37|73.84|73.83|73.33|72.63|73.28|73.14|73.55|73.4|73.12|73.99|72.73|72.5||74.2|74.1|74.12|73.72|73.23|73.07|72.3|72.91|71.71|71.64|71.39|71.26|72.33|70.59|71.25|70.78|70.44|70.64|70.24|71.14|70|70.62|70.72|70|70.45|70.59
00755|39138|/equities/agco|R1000GROWTH/R1000VALUE||98.05|97.2|94.21|93.56|94.57|94.31||96.67|96.04|95.58|97.88|98.82|99.21|98.4|101.88|101|100.94||102.33|102.71|103.68|105.47|103.77|101.84|101.62|103.1|103.6|103.53|103.73|105.35|107.33|104.7|104.65|106.16||106.56|107.45|108.54|108.14|110.11|110.02|112.03|118.04|117.28|116.18|116.1|116.29|113.93|117.1|115.49|111.81|110.63|112.14|114.19|119.14|116.61|117.67|118.69|117.45|119.17|118.75|116.73|116.24|117.07|118.04|120.01|121.88|125.37|123.92|121.36|122.33|122.03|120.61|121.51|120.55||123.02|121.72|117.62|118.11|118.36|118.03|118.01|115.89|115.39|116.43|115.99|117.1|113.44|114.68|112.71|113.02|110.93|109.61|109.11|110.46|109.7|109.5|107.57|107.56|108.23|107.1|107.73|106.47||109.32|110.58|113.31|112.83|116.67|115.04|117.42|117.91|122.19|120.93|122.43|123.27|122.33|124.26|123.6|123.15|123.87|121.02|119.76|118.27|117.66|115.84|115.1|118.29||117.59|119.35|120.29|121.13|123.14|122.01|119.74|119.36|122.11||121.41|122.11|122.31|122.58||122.28|122.08|120.12|121.14|117.75|119.25|122.55|117.38|113.96|114.95|116.06|114.55|115.48|114.64|117.15|117.37|113.53|113.7|112.86|114.48|116||114.02|115.42|116.05|117.9|116.11|118.62|117.35|114.24|116|114.08|114.5|114.1|117.67|119.81|118.05|117.57|114.66|112.2|110.64|113.04|113.16|112.27|111.66|113.2|115.84|115.58|120.86|119.66|118.45|120.82|124.06|122.28|120.57|117.61|115.56|115.18|115.26|117.51|118.28|120.82|117.55|115.52|116.44|116.07|116.81|119.95|119.78|122.91|122.88|122.8|119.87|121.63|123.11|123.78|126.11|128.93|128.03||132.62|129.53|128.91|125.32|121.99|119.11|117.56|120.4|117.68|118.25|119.46|121.68|120.46|121.26|125|127.65|128.94|129.3|128.87|130.57|129.26|128.36|131.59|133.33|133.1|132.5
00756|1097781|/equities/new-fortress-energy-llc|R1000GROWTH||21.21|20.58|19.55|19.3|19.73|19.94||20.36|19.98|20.4|21.98|21.11|20.98|20.85|22.23|21.47|21.65||21.21|21.3|22.05|21.73|22.38|22.29|22.97|23.28|23.66|23.74|23.81|25.03|25.35|24.55|24.2|24.96||25.13|25.25|26.41|27.35|27.48|26.72|26.08|26.55|28.86|27.08|26.93|27.48|26.49|26.12|26.17|26.66|25.87|25.82|26.2|26.9|27.11|27.24|27.6|28.07|28.14|28.06|28.2|27.49|27.61|27.98|28.4|28.96|29.35|30.17|29.4|29.67|29.73|30.23|30.26|30.12||30.59|29.6|29.6|29.76|30.06|29.9|30.74|30.37|30.11|31.38|31.16|32.46|32.64|32.66|32.75|33.62|33.57|33.46|32.02|34.43|35.15|31.66|31.82|31.35|31.83|31.57|32.4|31.95||32.56|31.99|31.45|31.7|32.56|31.87|31.99|32.03|32.29|31.25|31.65|32.41|33.23|34.33|34.05|33.24|33.1|33.13|33.38|33.01|32.38|33.36|34.92|35.36||35.81|35.48|36.41|37.11|36.41|36.39|36.29|36.76|37.21||37.73|38.29|38.6|39.03||37.74|37.05|36.01|37.02|37.23|37.65|38|36.46|36.47|37.41|37.88|37.4|38.29|38.46|39.24|39.71|38.48|37.48|37|36.9|37.05||36.95|36|36.56|36.27|35.17|35.95|35.52|33.91|33|33.69|32.23|27.64|28.38|29.85|29.98|30.54|30.3|30.8|30.71|31.45|31.72|32.3|31.7|32.77|32.93|32.66|33.38|33.59|33.73|33.27|33.56|32.48|31.93|30.04|29.05|28.13|30.48|31.25|32.78|32.47|31.08|30.49|31.64|30.27|29.8|30.53|30.37|30.69|31.5|32.21|32.2|32.28|31.44|31.5|31.39|31.57|32.2||31.96|31.04|30.56|30.09|29.15|28.81|28.76|29.98|29.76|29.45|28.83|29.07|28.05|27.95|28.44|29.02|28.58|29.83|27.18|28.31|28.23|28.06|27.88|28.55|28.55|28.66
00757|1161057|/equities/howmet-aerospace-inc|R1000GROWTH/R1000VALUE||79.23|79.66|80.18|80.24|80.47|78.8||79.33|78.07|77.3|77.63|79.6|79|78.2|78.63|80.14|79.51||80.2|80|78.94|82.8|83.43|83.18|83.65|83.78|83.27|84.63|82.29|84.63|84.65|84.23|84.07|85.28||84.72|82.42|83.46|84.79|84.06|82.93|82.53|82.75|80.88|80.22|80.87|82.03|81.42|79.83|80.18|78.89|77.1|66.78|66.75|67.11|66.4|64.8|64.7|64.76|62.93|63.41|63.5|63.46|64.02|63.49|64|65.59|65.25|65.85|66.73|67.06|65.53|66|65.26|66.11||68.43|68.08|67.65|67.36|68.1|67.68|67.53|67.17|66.74|66.24|65.5|65.63|66.07|65|67.74|69.38|68.78|67.96|67.79|67|66.55|66.76|65.97|65.86|65.87|65.06|63.52|63.11||62.82|63.27|63.38|61.98|58.83|58.6|59.17|59.09|58.43|57.79|57.72|57.38|56.26|55.98|55.78|55.43|55.27|56.34|56.43|56.07|55.74|55.19|53.57|53.66||55.54|55.51|55.57|53.71|54.09|53.83|52.6|52.76|53.73||54.12|54.11|54.05|53.84||53.57|53.47|52.72|53.65|53.19|52.8|52.78|54.21|54.14|53.66|53.26|52.74|52.31|52.18|52.91|52.9|52.6|51.59|51.95|52.62|52.27||52.28|52.02|51.48|51.47|51.53|51.55|51.51|50.34|49.55|48.76|48.34|48.27|48.73|47.98|48.25|44.72|44.1|43.6|43.09|43.47|43.23|43.5|43.55|43.44|43.71|44.35|45.24|44.6|44.37|45.45|46.47|46.46|46.42|45.96|45.63|45.72|45.52|45.42|46.25|46.48|46.08|45.81|46.3|45.8|46.07|46.54|47.12|47.09|46.68|47.09|47.08|47.72|47.84|47.65|48.2|48.43|48.31||49.69|49.47|49.72|49.31|48.86|48.18|48.12|49.14|48.69|48.57|48.78|48.61|48.85|48.77|49.22|49.44|49.84|49.79|50.5|50.45|49.05|48.18|48.05|48.99|51.14|50.43
00758|20947|/equities/skechers-usa-inc|R1000GROWTH/R1000VALUE||68.16|67.9|66.72|67.33|67.74|66.24||67.32|67.11|67.53|69.12|69.84|71.75|72.81|74.07|72.62|73.08||73.16|72.84|72.17|73.75|74.5|73.85|73.92|72.87|71.05|70.8|69.59|70.45|71.42|70.42|69.8|70.46||68.29|67.38|67.85|68.39|68.24|68.42|68.2|69.35|69|68.22|67.77|68.07|67|66.4|66.79|67.1|66.07|65.46|66.05|66.18|65.41|58.82|59.15|59.64|58.01|56.41|56.86|56.52|57.39|56.48|56.17|57.12|57.2|58.15|58.25|58|58.08|58.53|58.87|61.32||61.26|60.86|60.01|59.99|60.83|61.54|61.01|60.54|60.18|60.91|61.42|62.2|61.25|60.26|60.05|61.14|60.81|60.64|60.44|62.33|61.81|61.72|60.9|60.5|60.2|59.38|58.77|58.13||59.66|60.33|59.63|59.06|59.34|58.91|57.97|57.05|57.73|58.17|57.04|63.6|62.44|63.84|63.84|62.88|61.9|61.3|62.11|63.54|64.82|64.07|63.09|62.87||63.2|63.62|62.96|62.54|62.87|60.4|60.33|60.95|62.13||62.34|62.56|62.66|62.67||62.17|63.81|63.07|63.75|62.08|61.71|62.6|61.51|60.66|60.78|60.43|59.74|59.31|59.86|59.83|59.15|58.91|58.64|57.5|57.11|56.01||55.11|54.55|54.48|52.54|51.61|52.55|50.89|49.43|50.03|49.64|50.01|50.19|49.16|47.7|47.15|46.5|48.22|48.09|46.1|46.78|47.96|48.62|48.02|48.43|48.78|49.19|50.48|49.4|48.09|48.46|48.48|48.67|47.9|48.56|47.97|48.82|48.4|48.93|48.95|47.86|47.07|47.16|48.05|47.65|47.8|47.58|47.84|47.01|47.38|47.44|47.14|49.11|49.03|49.04|49.27|48.89|50.43||51.56|50.31|50.09|49.77|48.28|48.39|48.48|50.29|50.15|51.41|50.91|51.07|51.75|52.48|53.19|53.32|54.67|54|54.75|54.28|54.19|54.48|54.19|55.58|55.58|56.11
00759|941651|/equities/cdk-global-holdings-llc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00760|21213|/equities/olin-corp|R1000GROWTH/R1000VALUE||48.16|47.58|46.44|45.54|46|45.72||46.27|46.17|46.52|47.15|47.63|48.09|47.62|49.34|49.06|49.23||49.49|49.69|49.97|51.37|51.08|50.63|50.19|50.07|50.21|50.85|50.74|51.83|53.76|53.3|52.26|53.75||54.4|53.81|54.43|55.83|56.69|56.15|56.41|56.63|56.54|55.66|55.31|55.91|55.39|56|54.69|53.64|53.29|52.06|52.28|53.54|53.48|52.82|53.07|53.56|53.84|53.59|53.17|53.18|53.52|54|54.43|56.15|56.43|58.72|58.38|58.66|58.83|59.43|59.33|59.67||58.8|58.25|57.15|56.72|56.56|57.15|57.07|55.96|56.88|58.25|57.63|57.9|56.41|56.67|56.81|57.3|55.48|55.42|55.77|54.67|53.8|52.67|52.23|52.25|52.59|52.31|51.86|51.15||52.55|52.77|50.91|50.61|52.45|51.28|51.12|50.78|50.63|49.83|51.35|52.61|52.07|53.48|56.04|55.15|51.75|50.8|51.68|51.62|51.05|50.7|50.37|51.22||51.76|51.87|52.35|52.39|53.27|52.62|52.27|52.93|54.27||53.95|54.43|55.05|55.15||53.9|52.68|52.15|53.23|52.52|52.7|52.89|50|47.98|49.89|49.98|49.69|49.43|49.04|50.19|48.34|47.14|46.93|46.87|46.99|47.44||47.17|46.79|47.05|46.95|46.04|46.95|46.96|43.75|43.77|42.86|43.07|43.31|43.91|44.66|43.82|42.33|42.72|42.48|42.12|46.3|44.94|45.57|45.61|46.18|47.18|47.95|48.7|47.97|48.12|48.37|49.45|48.65|47.51|46.95|46.85|47.65|48.57|48.87|49.98|48.5|47.9|45.96|46.74|46.64|47.18|48.61|49.4|49.82|49.95|50.39|50.14|50.16|50.08|50.44|49.61|49.98|51.11||51.98|58.02|58.88|58.95|58.25|58.04|56.6|56.44|56.32|56.68|56.48|56.11|55.24|55.21|58|57.84|58.41|58.54|58.95|58.76|58.72|58.88|58.18|57.86|57.68|57.98
00761|39164|/equities/darling-international|R1000GROWTH/R1000VALUE||38|37.98|36.93|36.26|36.04|36.13||36.96|37.2|35.94|36.75|36.5|35.77|36.22|36.71|35.71|34.68||34.5|35.21|35.52|36.67|36.63|37.34|37.89|37.05|37.93|37.87|38.16|39.91|40.4|39.48|39.88|41.81||40.8|40.58|41.97|42.87|43.02|43.43|44.19|43.55|44.8|46.63|46.38|46|44.29|44.52|43.32|42.82|42.64|41.98|42.37|44.21|44.67|45.26|43.13|43.14|42.88|42.61|41.18|41.71|42.38|43.14|44.39|45.43|47.59|47.78|46.26|44.64|44.92|43.3|44.23|45.4||46.51|46.33|44.42|44.91|45.34|45.98|45.72|44.26|45.08|44.44|43.93|45.34|43.8|43.6|43.53|43.62|43.23|43.06|42.81|43.67|42.31|40.69|42.82|42.55|42.32|42.52|42.16|42.18||42.61|42.83|41.82|40.86|43.1|41.58|41.11|42.28|42.01|41.77|43.26|43.52|43.3|44.57|44.73|44.15|43.83|42.29|43.67|43.69|43.55|43.54|44.03|44.73||45.27|45.78|46.27|46.56|47.34|46.21|48.5|49.01|50.48||49.84|50.22|50.25|50.47||49.51|49.86|48.77|50.54|48.32|48.89|49.99|49.44|47.12|47.34|47.59|46.47|45.26|44.82|45.46|45.27|43.87|41.64|41.55|41.78|43.3||43.23|43.1|43.52|43.56|41.57|44|42.72|40.82|42.02|42.72|43|43.71|44.08|45.22|43.87|43.7|44.29|44.02|42.79|41.25|40.59|40.13|40.92|41.7|43.21|45.68|47.52|46.09|44.69|45.12|46.46|47.08|47.28|46.88|47.47|48.49|48.73|50.76|52.2|52.23|51.82|52.29|53.76|54.24|55.51|55.43|56.07|56.81|57.23|59.44|59.16|61.44|62.83|58.55|58.26|57.87|60.26||61.91|61.76|62.81|62.8|61.04|60.32|60.25|61.48|61.37|63.08|63.83|62.83|62.61|63.83|65.86|64.5|63.65|65.89|68.38|68.38|68.16|68.6|69.01|68.69|69.25|69.76
00762|39306|/equities/westlake-chemical|R1000GROWTH/R1000VALUE||146.65|146.12|141.35|140.2|142.64|142||144.11|142.75|143.32|144.82|146|146.6|146.38|150.46|147.97|150.11||151.04|150.37|149.83|153.22|152.86|152.07|150.29|153.01|154.28|156.51|154.23|156.65|160.56|159.48|156.71|158.96||158.56|156.7|157.24|160.58|160.23|157.83|155.06|156.18|157.19|156.25|158.15|157.31|154.94|156.45|153.3|152.25|149.51|149.18|147.36|151|149.55|148.37|149.9|149.36|149.68|150.76|148.94|148.59|150.17|153.27|153.46|155.51|157.49|162.06|158.15|160.47|157.14|157.04|153.48|154.26||152.8|152.35|150.15|149.99|150.32|150.4|150.42|145.93|143.74|146.79|142.51|144.17|141.42|141.8|141.68|142.6|141.17|139.96|140.09|137.38|138.71|135.89|136.8|137.42|136.79|140.58|135.48|132.81||144.15|144.25|141.19|139.73|143.94|142.12|142.8|140.95|139.36|138.21|138.54|139.83|138.35|141.66|141.18|141.19|138.38|136.64|140.47|139.74|138.48|136.27|133.51|135.02||134.61|135.04|135.42|135.07|138.07|138.3|136.79|138.23|140.75||139.96|140.87|142.45|142.69||141.09|140.8|140.44|142.51|140.37|140.1|139.77|132.54|126.9|129.62|129.25|129.54|129.52|130.09|132.38|132.57|128.39|128.77|127.41|128.61|129.42||128.37|129.14|129.91|129.99|128.14|128.49|129.76|122.46|121.98|118.96|119.79|120.35|121.35|123.65|120.99|116.2|115.36|115.15|114.48|115.93|113.19|115.29|114.14|115.57|117.99|120.73|125.11|123.15|121.09|121.89|125.13|126.89|123.84|124.02|123.16|123.81|123.08|122.86|124.67|125|123.93|121.83|122.82|121|121.03|124.18|125.7|127.13|127.27|127.73|123.9|124.48|124.21|124.93|124.69|127.6|127.72||132.7|130.98|133.19|134.06|131.91|131.22|129.71|129.93|130.5|131.1|130.36|131.03|129.94|130.08|134.11|132.18|132.16|132.77|132.59|133.95|131.08|132.53|134.39|136.81|137.5|137.08
00763|1173265|/equities/procore-technologies|R1000GROWTH/R1000VALUE||67.16|64.88|64.32|64.41|65.05|68.86||68.82|67.98|66.19|66.31|64.51|63.05|63.53|63.98|64.41|63.56||63.25|63.24|63.92|66.63|67.65|65.13|67.18|65.95|66.56|66.28|65.25|65.37|67.13|67.16|68.96|68.82||68.75|68.17|69.57|70.24|70.38|69.46|69.23|70.7|67.93|67.81|68.3|68.23|68.04|68.46|68.52|68.14|69.23|68.24|68.42|70.11|70.09|69.82|71.11|71.73|70.58|70.29|71.72|71.75|72.99|72.81|73.44|74.97|75.52|79.23|76.65|77.88|77.67|78.05|78.61|80.32||82.17|81.63|82.36|81.58|81.88|81.18|80.9|79.39|79.01|78.6|78.93|79|79.43|79.78|78.82|78.85|77.49|75.25|78.63|78.89|78.03|77.07|76.93|74.38|73.8|73.81|73.43|76.21||75.92|74.59|73.52|71.48|73.28|74.63|73.97|72.57|71.85|71.75|73.19|72.09|71.39|73.1|72.73|70.93|69.97|70.98|72|71.21|69.17|68.04|67.21|68.32||69.19|68.85|69.7|69.92|67.7|65.44|64.63|64.47|67.73||69.22|70.05|70.09|69.69||69.37|68.16|66.67|67.53|67.61|67.38|66.02|60.99|58.62|59.57|58.72|58.54|59.7|61.18|61.95|60.38|59.09|59.52|57.58|56.47|56.8||56.66|55.25|56.41|55.85|55.82|56.45|55.93|52.23|52.04|50|53.14|53.21|50.78|52.22|50.47|60.17|61.09|60.79|60.98|60.97|61.39|64.62|63|62.88|64.55|65.23|69.28|68.88|67.8|67.69|69.17|68.5|68.63|69.6|66.41|65.7|64.02|66.74|65.32|65.61|64.95|61.54|64.41|64.2|62.96|65.06|63.15|63.5|64|63.52|63.09|63.9|66.28|65.75|67.58|67.2|67.94||68.02|67.55|67.08|66.28|65.17|63.96|62.79|63.78|62.48|62.37|63.29|62.26|63.01|62.75|64.76|65.69|66.2|66|64.89|64.72|65.6|67.16|72.39|75.66|75.85|73.74
00764|1174594|/equities/mister-car-wash|R1000GROWTH/R1000VALUE||7.08|7|6.53|6.5|6.78|6.83||6.85|6.78|6.72|7.12|7.13|7.04|6.92|7.29|7.22|7.1||7.32|7.4|7.23|7.32|6.94|6.79|6.71|6.73|6.82|6.93|6.91|7.02|7.03|6.79|6.59|6.68||6.8|6.81|7|6.96|7.06|7.13|7.43|7.74|7.86|7.86|7.82|7.89|7.77|7.75|7.64|7.32|6.98|6.69|6.69|6.76|6.89|6.86|6.95|7.03|6.84|6.71|6.67|6.49|6.57|6.59|6.73|6.99|6.9|6.98|6.95|6.89|6.97|7.22|7.46|7.39||7.75|7.78|7.44|7.4|7.58|7.55|7.54|7.43|7.32|7.36|7.11|7.47|7.81|7.68|7.67|7.72|7.54|7.62|7.65|8.04|8.29|8.23|8.03|7.71|7.88|7.8|8.7|9.01||9.11|9.28|9.24|8.94|9.23|9.03|8.98|8.81|8.76|8.6|8.69|8.75|8.3|8.32|8.56|8.95|9|8.77|8.75|8.7|8.59|8.33|8.13|8.31||8.44|8.46|8.72|8.45|8.32|8.1|8.12|8.01|8.36||8.64|8.59|8.56|8.56||8.66|8.62|8.37|8.46|8.15|8.12|8.21|8.03|7.91|7.97|7.8|7.82|7.83|7.67|7.89|7.7|7.28|7.41|7.44|7.46|7.44||7.45|7.41|7.44|7.42|7.16|7.25|7.1|6.56|6.46|6.45|6.31|6.3|6.01|6.28|5.33|4.98|5.2|5.35|5.35|5.45|5.21|5.43|5.5|5.73|5.4|5.61|5.75|5.83|5.63|5.32|5.57|5.75|5.42|5.31|5.29|5.5|5.6|5.49|5.51|5.53|5.4|5.43|5.6|5.59|5.75|5.8|5.93|6.03|6.08|6.14|6.05|6.11|6.38|6.49|6.55|6.97|6.85||7.21|7.24|7.4|7.42|7.31|6.89|6.9|6.83|6.66|6.57|6.65|6.56|6.65|6.85|6.89|7.03|7.01|7.11|7.04|7.14|7.43|8.78|8.74|9.6|9.93|9.75
00765|39334|/equities/penn-national-gaming-inc|R1000GROWTH/R1000VALUE||20.58|20.77|20.07|20.04|20.07|19.62||18.74|18.81|18.78|19.355|18.89|18.3|18.26|19.34|19.83|20.04||18.23|18.52|17.4|19.05|18.55|17.33|17.25|17.16|17.28|16.35|16.46|17.33|17.5|14.63|14.98|15.1||16.03|15.44|16.04|16.41|16.27|15.93|15.94|15.9|16.9|15.86|16.08|16.24|15.66|15.91|15.41|15.125|15|16.44|16.54|17.03|16.86|17.19|17.84|17.43|16.93|16.54|16.14|16.26|16.54|16.28|16.7|16.91|16.93|18.05|17.49|17.36|17.47|17.89|17.6|18.27||18.21|18.3|17.79|17.03|17.28|17.53|17.83|17.5|17.65|17.64|18.16|19.03|19.11|18.74|18.31|18.5|17.71|17.53|18.04|18.5|18.3|18|17.63|16.6|17.06|16.61|17.42|17.27||18.605|19.385|22.5|22.72|23.39|23.28|22.45|22.12|22.07|21.33|21.63|21.39|22.55|22.84|23.42|23.53|23.81|23.47|23.95|23.34|23.28|23.72|22.92|23.28||22.46|23.26|24|24.54|25.38|24.55|24.53|24.61|25.95||26.02|26.6|25.01|25.39||25.09|25.05|24.94|26.06|25.03|25.75|26.17|25.37|24.86|25.53|23.86|23.29|23.73|23.91|24.9|25.58|24.56|25.27|25.99|26.33|26.27||25.84|25.36|26.25|24.57|24.66|24.4|24.01|22.92|23.69|22.61|23.19|23.59|23.26|22.72|22.34|19.6|19.73|19.56|18.41|18.8|19.02|20.8|20.82|20.43|20.15|20.18|20.99|20.58|20.11|20.41|21.67|21.72|21.88|21|20.54|20.58|21.63|22.54|22.95|23.06|22.35|22.22|22.11|22.36|22.95|23.35|23.75|23.41|23.52|23.32|21.45|21.77|21.7|22.15|21.99|22.26|22.43||24.04|23.69|24.07|24.11|23.97|23.5|23|22.78|22.78|22.88|22.96|22.83|23.25|24.16|24.93|23.52|25.13|27.1|24.84|25.01|24.51|24.58|25.45|26.1|26.29|25.11
00766|20774|/equities/pilgrims-pride-corp|R1000GROWTH/R1000VALUE||38.08|37.92|38.05|37.93|38.25|38.07||38.67|38.76|38.24|38.49|38.29|38.01|38.17|37.65|36.84|36.14||35.53|34.72|34.78|34.87|35.01|35.02|34.19|34.1|34.24|34.16|34.66|34.86|35.93|35.78|36.41|36.1||36.44|35.71|36.4|37.79|38.11|37.36|37.7|38.32|38.5|37.78|37.13|37.48|37.11|36.55|36.65|36.28|35.95|35.39|36.02|36.14|35.76|35.88|36|35.72|35.99|35.77|35.55|35.28|35.57|35.43|35.14|36|35.19|35.31|35.25|35.08|34.82|34.71|35.1|34.51||34.32|34.59|34.31|34.16|33.85|33.9|33.72|33.57|33.76|33.69|33.76|32.98|33.38|32.86|32.39|32.39|31.97|32.3|31.85|32.09|31.84|32.36|32.21|31.19|28.87|28.76|28.98|29.13||28.55|28.59|28.08|28.01|28.03|27.31|27.29|27.14|26.92|26.95|27.04|27.5|27.17|27.76|27.75|27.55|27.31|27.4|27.9|27.95|27.89|28.32|28.34|28.25||28.3|28.24|28.51|28.71|28.9|28.31|28|28|28.4||27.66|27.57|27.19|26.97||26.83|26.78|26.47|26.55|26.15|25.98|26.42|26.96|25.8|26.2|26.28|26.4|26.23|26.52|26.21|25.6|25.56|25.39|25.42|25.84|26.08||26.01|25.98|26.15|26.03|25.96|26.21|26.6|26.13|25.925|26.04|25.64|26.45|26.45|26.17|25.61|25.62|25.5|25.35|24.54|24.38|23.51|23.42|23.38|24.34|24.46|24.69|24.47|24.27|24.01|23.57|24.03|24.15|23.77|23.19|23.52|23.4|23.07|22.57|22.83|22.58|22.58|22.84|22.83|22.81|23.5|23.81|24.01|24.4|24.76|25.29|24.95|24.78|24.68|24.53|24.21|24.14|24.37||25.05|25.16|25.29|25.2|25.02|24.94|25.07|25.06|24.94|25.43|25.48|25.43|25.21|25.55|25.77|25.99|25.52|25.01|24.97|25.12|25.24|24.95|24.75|24.65|24.77|24.58
00767|1161540|/equities/vroom|R1000GROWTH/R1000VALUE||9.21|9.17|9.05|9.25|9.5|9.27||9.46|9.3|9.58|9.32|9.25|9.3|9.51|10.01|9.29|9.63||9.6|9.31|9.77|9.88|10.03|10.34|10.01|10.42|10.56|10.39|10.1|9.85|10.56|10.55|10.99|10.81||10.56|10.6|10.74|11|11.65|11.17|11.67|11.2|11.5|11.5|12.4|13.32|12.64|13.06|15.39|12.84|12.49|11.48|11.17|11.59|11.41|11.48|11.68|11.63|11.03|11.36|10.94|11.07|10.86|11.04|11.84|12.06|12.14|12.98|12.61|12.11|11.46|11.4|12.34|12.99||13.43|13.17|12.85|12.96|13.05|13.72|11.11|10.3|11.3|13|15.01|17.49|11.37|13.1|12.54|12.74|11.5|10.95|10.54|11.97|11.7|11.96|12.78|13.58|9.95|8.37|9.85|10.27||10.51|13|14.54|15.312|17.04|16.144|15.92|16.176|16.736|15.696|17.44|19.368|19.712|18.56|19.04|19.536|20.888|20.808|24.328|42.224|35.104|34.672|35.184|33.776||34.872|38.56|40.376|43.12|42.304|40.96|44.8|46.272|48.984||48.2|49.216|49.576|50.072||58.904|59.984|57.096|61.6|65.616|59.2|59.008|52.48|52.224|53.6|55.424|54.4|54.4|52.872|55.28|55.704|52.784|54|49.352|53.568|53.88||53.04|55.84|58.944|59.56|61.6|65.64|63.456|58.704|59.24|61.68|64|86.4|84|82.4|72.184|64.296|64.8|67.36|65.512|65.36|65.088|68.4|70.744|73.976|72|77.096|81.6|80.8|78.424|82.4|84.8|88.4|84|88|81.6|83.2|82.4|87.2|89.6|88|89.6|85.6|84|87.2|88|89.6|94.4|96.8|102.4|102.4|96|99.2|96|88|92|98.4|100.8||104.8|104.8|108.8|100|96.8|90.4|88.8|94.4|86|95.2|97.6|95.6|100.4|108.8|114.4|114.4|112.8|109.6|157.6|158.4|164.8|179.2|180.8|184|184.8|170.4
00768|1172716|/equities/doubleverify-holdings|R1000GROWTH||19.95|20.03|19.93|19.99|20.04|20.07||20.07|19.76|19.74|19.47|19.05|19.2|18.95|19.05|19.5|18.89||18.61|18.78|18.7|18.29|18.66|18|18.47|18.67|18.81|18.32|17.59|18|18.2|18.47|19.04|19.05||18.76|18.65|18.94|18.8|19.02|19.54|18.88|19.35|18.88|19.29|18.89|18.83|18.78|30.57|31.03|30.37|30.34|29.72|29.3|30.6|30.23|30.14|30.79|30.49|29.63|29.43|30.14|30.03|30.17|30.8|32.36|33.01|33.29|33.28|32.84|32.76|33.2|33.38|33.55|34.07||35.16|32.91|33.13|33.38|33.65|33.6|33.5|33.43|33.92|33.09|32.87|32.95|32.63|32.19|31.89|31.85|29.56|30.14|30.85|31.45|30.89|39.24|41.55|42.5|42.36|42.29|41.61|41.31||42.09|41.72|41.5|40.23|41.27|41.62|42.33|41.47|41.55|41.84|41.63|40.66|40.01|40.36|41.8|40.67|40.8|40.46|40.19|40.44|39.82|39.31|38.38|36.5||36.81|36.62|35.76|35.43|35.25|34.25|34.32|34.54|36.1||36.78|37.69|37.97|37.66||37.4|36.52|35.52|36.05|35.7|35.54|35.68|35.41|34.08|33.57|33.39|32.83|33.34|33.38|33.3|33.4|33.2|32.88|32.51|32.25|32.04||31.9|30.84|31.56|31.19|31.12|31.49|31.4|30.95|30.6|28.97|29.41|29.5|28.91|29.37|27.51|27.57|27.83|26.87|26.65|26.7|27.75|28.8|28.06|28.01|27.98|28.15|28.86|28.33|27.15|27.8|28.44|28.6|28.13|28.03|27.52|27.89|27.38|27.88|27.95|27.84|27.79|27.42|27.55|27.64|27.44|28.19|28.55|28.21|28.92|28.92|28.6|30.12|31.14|30.96|32.23|32.05|31.8||32.74|33.81|33.77|33.33|32.64|33.24|32.89|33.88|33.3|32.82|33.08|32.18|32.84|32.52|32.75|31.76|32.27|33.15|32.69|33.54|33.4|33.99|34.24|35.9|42.1|41.51
00769|1175175|/equities/core-main|R1000GROWTH/R1000VALUE||51.22|50.84|49.46|49.06|49.73|48.35||48.89|48.39|48.42|48.94|49.04|49.01|49.71|50.45|51.55|51.14||51.72|50.55|49.54|51.05|50.62|47.19|47.86|47.51|47.36|49.59|47.98|56.09|57.56|57.45|57.13|58.57||60.15|59|59.73|60.63|60.82|60.15|60.78|62.03|59.66|59.25|60.01|59.51|59.62|59.63|59.51|58.52|57.87|57.04|56.47|57.4|57.32|56.75|56.16|55.97|54.61|54.17|54.59|54.77|55.46|55.16|56.34|57.18|57.29|57.22|58.62|59.25|57.85|59.75|57.77|57.28||57.25|56.77|57.28|57.15|58.18|57.88|55.51|54.49|50.69|50.92|50.28|49.61|49.35|48.29|49.7|50.12|49.37|48.52|49.21|48.97|47.73|47.78|47.32|47.53|46.57|46.26|44.64|44.75||44.57|44.59|43.62|43.55|44.16|44|42.98|42.21|41.47|41.34|42.15|42.06|41.31|42.23|42|40.55|40.3|40.39|41.75|41.8|41.04|40.89|40.43|41.22||41|40.92|40.89|40.44|40.15|39.42|39.1|39.12|39.61||40.41|40.6|40.41|40.04||39.68|40.01|39.51|39.86|39.34|39.24|38.76|38.9|38.5|38.06|38.03|36.4|37.2|36.46|36.09|36|35.03|34.49|34.09|35.02|34.95||34.5|34.18|34.06|33.88|33.65|33.95|33.33|31.94|31.45|31.73|31.08|30.96|31.24|31.89|31.19|31.16|30.08|29.83|29.43|29.47|29.3|29.71|29.52|29.95|30.15|30.42|32|32.26|31.46|31.86|31.18|30.51|30.51|30.36|29.82|30.14|28.4|28.53|28.85|29.01|28.76|28.27|28.68|28.43|27.96|28.2|28.49|28.5|28.22|29.44|29.37|30.24|30.23|29.61|29.8|29.5|31.59||32.96|32.84|33.02|32.56|31.43|31.39|31.15|31.35|31.17|31.39|31.43|30.95|32.02|32.02|32.04|31.93|31.74|32|32.51|32.58|32.26|31.94|31.72|31.83|31.61|32.33
00770|32366|/equities/herbalife|R1000GROWTH/R1000VALUE||10.79|10.59|9.91|9.75|10.71|11.22||11.36|11.15|10.34|10.39|10.58|10.63|10.85|11.18|11.18|11.35||11.46|11.19|10.97|11.22|11.33|11.7|11.44|11.23|11.43|11.24|10.86|10.39|10.3|10.19|10.25|10.82||10.75|10.86|11.28|11.23|10.9|10.89|11.08|11.21|11.29|10.87|10.63|10.58|10.31|10.06|9.72|9.58|9.38|8.68|8.65|8.88|8.81|8.88|9.2|9.24|9.09|8.84|8.59|8.23|8.21|8.3|8.1|8.3|8.6|8.85|8.09|7.86|7.65|8.14|8.35|9.11||10.05|9.47|9.29|9.33|9.06|9.11|8.9|8.7|8.98|8.96|9.02|9.35|8.9|9.61|9.2|8.62|8.31|8.44|8.41|8.75|8.83|8.69|8.76|8.69|8.67|8.5|8.38|8.26||8.07|8.03|11.75|11.8|12.59|12.07|12.36|11.63|11.54|11.29|11.78|12.45|12.05|12.16|12.48|12.43|12.57|12.1|12.33|12.28|12.41|12.45|12.33|12.52||13.39|13.35|13.64|13.17|13.69|12.78|13.31|14.38|15.36||15.26|15.4|15.4|15.25||15.07|15.08|14.97|15.22|14.68|14.78|15.03|14.3|13.77|14.12|14|14.18|13.28|13|12.95|13.15|12.88|13.09|12.72|12.94|12.83||12.86|12.47|12.66|12.79|12.7|13.13|13.07|12.36|12.92|12.95|13.33|13.21|13.78|13.26|13.89|13.91|14.25|14.33|13.95|14.76|14.27|13.96|13.6|14.2|14.31|15.37|15.3|14.53|13.67|13.59|14.03|13.94|13.74|13.31|12.57|12.95|13.16|13.67|13.99|13.95|13.7|13.7|14.36|14.49|14.71|14.49|14.54|14.47|14.59|15.01|14.59|14.55|14.37|14.58|14.2|14.73|14.67||15.4|15.02|15.19|15.14|15.47|15.47|15.38|15.82|15.56|15.81|15.43|15.41|15.73|16.05|17.02|17.27|17.46|17.88|18.27|18.5|18.61|18.74|16.04|16.33|16.24|16.76
00771|1164644|/equities/duck-creek-technologies-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00772|21114|/equities/genpact-ltd|R1000GROWTH/R1000VALUE||32.45|31.87|31.04|30.96|31.32|31.05||31.83|31.8|32.04|32.19|31.99|31.81|31.77|32.03|32.06|31.65||31.05|31.14|30.95|31.43|32.43|32.67|32.88|33.34|33.25|33.2|33.08|32.35|33.06|32.56|32.96|33.24||33.51|33.83|34.28|34.01|34.36|34.31|34.43|34.47|34.07|33.92|33.2|32.06|32.38|32.51|32.29|31.35|31.31|30.72|30.74|31.07|30.9|30.69|31.76|31.65|31.54|31.59|30.89|30.56|30.63|30.65|31.21|31.76|31.76|32.36|31.82|31.64|31.96|32.1|32.05|32.61||32.95|32.76|32.31|32.2|31.88|32.67|33.54|33.74|33.26|33.12|33.39|33.79|33.92|33.9|34.37|34.51|34|34.55|34.89|33.94|34|34.81|35.57|35.99|36.3|36.25|35.75|36.11||35.91|35.93|35.64|35.08|36.06|36.53|34.94|34.81|34.99|34.63|35.08|36.4|35.9|36.4|36.37|36.3|36.16|36.23|36.36|36.18|35.36|34.71|34.68|34.9||34.8|34.33|34.27|34.43|34.53|34.19|34.09|34.09|34.78||34.71|34.61|34.54|34.62||34.59|34.49|34.18|34.66|34.94|34.78|35.38|34.75|34.39|34.53|34.36|34.3|34.32|34.14|34.73|34.76|33.96|33.77|33.71|33.47|33.61||33.46|33.68|34.18|33.94|33.39|33.54|33.48|32.02|32.3|31.6|34.75|34.66|34.47|34.38|34.03|33.01|33.54|33.11|32.87|33.59|33.42|33.82|34.4|35.27|35.27|36.38|36.63|36.51|35.85|35.86|36.87|36.72|36.83|35.93|35.71|35.87|35.45|35.87|36.2|36.43|36.22|36.37|37.09|36.63|36.68|37.1|36.97|36.82|36.98|37.03|36.52|36.64|36.8|37.1|37|37.4|37.27||37.83|37.33|37.57|37.53|36.92|36.63|36.15|36.84|36.28|36.26|36.31|36|35.82|35.75|36.79|37.18|37.4|35.6|35.66|36.24|36.23|36.28|36.73|36.95|36.09|37.04
00773|1175119|/equities/paycor-hcm|R1000GROWTH/R1000VALUE||12.43|12.26|12.29|13.06|13.01|12.85||12.84|12.84|12.84|12.7|12.49|12.38|12.41|12.18|11.99|11.73||11.15|11.49|11.64|11.82|12|12.07|11.99|12.16|12.25|12|11.94|12.1|12.37|12.51|12.89|13.17||13.01|13.36|13.96|13.96|14.14|14.03|13.99|14.4|14.08|14.16|14.5|14.76|17.5|17.93|17.84|17.3|16.81|17.26|17.37|17.62|17.86|17.62|17.45|17.54|17.26|16.97|16.68|17.01|17.06|17.43|17.83|18|18.03|18.73|18.4|18.07|18.17|18|18.25|18.86||19.44|19.39|19.21|19.23|19.06|19.37|19.46|19.32|19.35|19.3|19.03|19.38|19.39|19.63|19.63|20.29|20.55|20.04|20.74|20.9|21.12|21.25|21.38|21.1|20.64|20.78|20.48|20.88||20.86|20.85|20|19.72|20.65|20.02|20.48|19.59|20|19.42|20.17|19.99|19.43|19.72|19.92|19.15|19.34|20|20.37|20.24|20.24|19.88|19.57|19.67||19.89|19.76|20.06|20.18|20.28|19.45|19.81|19.76|21||21.59|21.75|21.72|21.94||21.74|21.77|21.63|21.97|21.9|21.9|22.24|21.89|21.42|21.09|21.25|20.94|21.24|21.39|22.1|21.8|21.21|21.34|21.16|20.64|20.54||20.3|20.2|21.36|20.27|20.4|20.73|20.36|19.61|18.98|18.64|17.85|17.97|17.57|18|19.52|18.98|21.58|21.47|21.48|21.78|22.22|23.33|23.31|23.09|24.65|25.25|25.29|24.97|24.4|24.87|25.13|25|24.4|24.23|23.68|23.28|23.01|22.67|22.83|23.23|22.62|21.89|22.33|21.95|21.73|22.42|22.24|22.16|22.8|23.17|22.88|23.33|23.15|22.75|23.13|23.32|23.34||23.75|23.47|23.4|23.21|23.36|22.99|22.35|23.31|22.1|22.75|22.25|21.91|22.87|22.96|23.06|23.41|23.56|23.39|23.77|24.4|24.45|24.59|24.6|26.56|26.86|26.43
00774|1167748|/equities/c3-ai-inc|R1000GROWTH/R1000VALUE||29.68|29.8|29.96|29.44|29.9|29.94||28.56|28.09|28.61|28.96|28.55|27.64|27.47|27.78|27.21|27.45||28.71|29.21|29.04|30.49|31.62|31.31|31.36|30|29.93|30.56|29.67|29.46|29.57|28.57|23.92|24.1||24.04|23.94|24.88|26.15|26.51|26.39|26.2|26.59|26.25|24.95|23.89|24.31|24.43|24.76|24.77|24.04|23.15|22.69|22.53|23.1|22.83|22.16|22.35|22.33|21.57|20.72|20.87|20.6|20.5|20.84|22.43|23.67|23.61|24.93|24.97|25.16|25.02|25.33|25.76|26.4||27.07|27.26|27.06|27.63|27.82|28.38|28.65|28.29|29.05|28.92|29.1|30.37|30.68|30.87|31.7|31.77|32.46|31.26|34.07|35.87|36.97|29.69|30.1|28.9|26.15|26.63|26.18|27.05||28.73|30.04|29.24|28.74|31.18|28.47|26.84|25.83|26.01|24.12|25.02|24.95|24.78|25.53|26.06|25.12|25.18|25.44|26.42|26.44|24.81|24.06|24.34|25.06||26.21|27.36|28.54|28.3|28.57|27.26|27.89|27.61|28.74||28.71|30.23|30.05|29.47||28.74|29.42|29.73|32.28|30.6|31.22|31.42|28.14|27.73|28.15|28.27|26.02|29.16|30.05|30.31|30.89|29.12|30.2|29.67|29.01|28.89||28.8|28.51|28.04|29.31|29.03|29.99|29.63|27.6|26.72|26.06|27|27.65|26.98|28.59|27.26|23.97|24.4|24.37|24.85|25.31|24.43|26.46|24.55|24.31|25.23|25.73|26.3|24.78|24.75|25.28|26.72|26.72|24.71|24.75|24.23|24.11|23.97|24.7|25.52|25.16|24.42|23.63|24.37|24.51|25.65|26.4|27.27|27.13|27.36|28.22|27.77|28.1|28.22|28.04|27.61|31.46|31.43||31.22|31.02|31.43|30.78|29.22|29.15|28.83|32.6|31.32|31.78|30.55|30.01|31.69|32.29|33.9|32.94|33.12|32.87|35.99|36.65|37.8|39.28|39.87|44.37|42|39.76
00775|15629|/equities/credit-acceptance|R1000GROWTH/R1000VALUE||576.77|560.29|532.98|523.96|522.18|521.56||519|522.5|517.22|514.68|495.92|497|490.18|490.42|488.79|485.17||482.54|482.92|471.05|475.06|481.12|470.51|474.33|479.72|485.31|494.62|485.81|486.81|490.83|487.39|478.36|485.72||481.29|476.01|486.49|493.48|493.79|497|498.41|519.88|525.18|518.2|514.94|523.82|513.99|528.6|522.17|506.28|501.16|492.58|513.72|529|526.6|515.52|522.22|522.26|519.18|535.48|536.4|532.55|537.87|547.4|554.51|572.49|543.8|556.29|556.75|542.02|535.2|542.22|535.74|544.54||551.55|551.6|551.13|549.59|554.11|566.46|562|556.04|547.95|548.99|550.6|555.3|555.09|550.27|556.51|561.68|549.85|548.13|545.81|552|553.6|549.43|552.3|543.11|550.77|549.48|548.83|550.31||561.14|566.38|556.52|555.65|560.83|551.87|555.93|551.48|554.51|564.85|582.42|581.39|541.07|554.32|557.62|550.52|550.67|549.2|544.03|538.9|531.75|516.43|516.26|521.25||523.99|535.7|538.06|533.96|539.39|534.27|521.15|522.21|540.11||532.73|534.21|535.38|535.45||528.12|524.82|509.67|516.02|506.23|511.71|517.24|499.65|467.98|464.56|461.07|455.73|447.86|446.47|460.29|473.9|457|450.85|440.23|434.44|435.33||431.94|426.92|439.9|435.21|430.12|449.82|436.6|407.83|411.53|410.32|420.19|426.52|430.06|443.35|436.25|415.42|402.43|397.06|404.59|410.92|410.22|409.27|411.73|415.51|418.48|426.38|440.12|431.27|422.93|429.19|436.14|437.33|433.77|431.4|434.14|433.4|434.87|456.79|460.12|466.74|476.82|465.65|469.48|470.17|473.29|484.61|487.39|492.41|504.17|510.19|505.62|498.95|489.72|485.3|484.48|499.93|500.31||498.65|501.77|502.03|500.21|493.33|497.75|493.14|487.99|472.62|485.1|481.14|474.9|477.99|485.33|493.5|498.96|496.65|503.75|505.04|499.18|498.31|490.11|483.48|553.1|556.6|547.9
00776|20949|/equities/sterling-bancorp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00777|1163737|/equities/gores-holdings-iv|R1000GROWTH/R1000VALUE||7.66|7.46|7.09|6.86|6.62|6.78||6.91|6.81|6.75|6.93|6.83|6.79|6.88|7.05|6.97|6.98||7.26|7.38|7.3|7.36|7.42|7.26|7.26|7.35|7.5|7.61|7.56|7.52|7.37|7.41|7.15|7.42||7.26|6.95|7.02|7.18|7.15|7.15|7.22|7.38|7.35|6.95|7.1|7.51|7.15|7.13|7.08|6.8|6.75|6.39|6.3|6.33|6.39|6.39|6.56|6.41|6.25|6.15|6.17|6.1|6.11|6.07|6.28|6.38|6.26|6.76|6.33|6.45|6.45|6.1|6|6.56||7.26|7.21|7.29|7.43|7.62|7.49|7.15|6.75|6.79|6.74|6.71|6.91|6.77|6.81|6.66|6.58|6.49|6.36|6.4|6.57|6.38|6.37|6.71|6.55|6.69|6.63|6.67|6.77||6.86|7.02|6.86|6.73|7.07|7.06|6.88|6.89|6.9|6.75|7.07|7.06|6.7|6.82|6.71|6.56|6.51|6.41|6.5|6.53|6.35|6.2|6.1|6.25||6.59|6.56|6.61|6.68|6.72|6.68|6.56|6.65|7.02||7.15|7.22|7.22|7.19||7.12|7.16|7.1|7.32|7.21|7.12|6.91|6.37|5.93|5.94|5.87|5.76|5.65|5.67|5.73|5.74|5.45|5.55|5.53|5.56|5.54||5.58|5.63|5.67|5.7|5.68|5.71|5.76|5.43|5.42|5.3|5.8|5.08|5.09|5.42|5.17|4.94|4.85|4.87|4.99|4.89|4.79|4.9|4.91|4.96|4.94|4.99|5.23|5.21|5.09|5.18|5.17|5.15|5.04|4.93|5.04|4.67|4.61|4.84|4.85|4.79|4.79|4.82|4.89|4.97|4.96|5.09|5.16|5.37|5.4|5.42|5.15|5.3|5.41|5.28|5.41|5.45|5.6||5.89|5.96|5.86|5.71|5.63|5.55|5.55|5.69|5.56|5.57|5.81|5.72|5.82|5.99|6.06|6.17|6.21|6.64|6.31|6.84|6.74|6.43|6.55|6.52|6.56|6.58
00778|1171775|/equities/diversey-holdings|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00779|20436|/equities/continental-resources-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00780|41261|/equities/globus-medical|R1000GROWTH/R1000VALUE||71.07|70.75|69.43|68.33|68.6|68.76||68.62|68.05|67.92|68.49|68.85|68.06|67.41|67.23|66.52|67||67.02|66.68|65.61|65.91|66.2|66.14|66.19|65.12|66.18|66.31|66.2|66.7|67.11|66.59|65.27|65.49||65.82|65.39|67.15|66.5|66.26|64.4|64|64.53|62.85|63.76|64.72|64.36|61.73|51.36|50.27|51.95|50.48|50.43|49.79|50.61|50.55|50.37|51.44|51.27|51.25|50.35|50.75|51.2|51.79|51.82|51.67|52.47|53.11|53.68|53.17|51.83|51.22|52.34|51.82|53.13||53.64|53.06|51.62|51.15|52.02|52.13|51.83|51.98|51.65|51.4|51.87|55.35|55.29|55.1|55.36|54.38|54.49|53.68|55.2|54.45|53.99|54.46|56.43|55.91|56.29|55.26|55|54.16||53.82|53.55|52.75|52.15|52.3|52.36|52.48|52.84|52.71|51.96|51.83|52.48|52.79|53.9|54.54|53.75|53.74|53.99|54.59|56.03|56.52|55.71|54.92|55.36||56.22|56.17|54.4|53.84|53.62|52.96|52.94|51.93|53.16||53.29|54.02|53.16|54.09||53.67|53.96|51.87|51.79|50.63|49.54|51.12|49.41|47.87|47.07|46.51|45.33|44.46|45.34|46.31|46.01|44.92|44.83|44.89|46.07|46.32||45.98|45.91|45.38|45.57|46.21|45.81|46.06|43.79|44.16|43.89|45.87|46.19|46.51|46.99|46.29|45.99|45.71|45.58|45.66|46.27|46.66|49.29|50.42|51.31|51.4|53.88|55.14|54.22|53.12|53.2|53.02|53.02|53.22|52.81|51.87|50.64|51.39|49.59|49.65|50.25|49.96|49.5|50.27|50.77|51.09|52.86|53.21|51.6|50.01|49.33|49.1|50.04|51.05|50.85|51.77|53.81|52.91||54.23|54.1|55.35|54.21|53.84|54.76|53.52|54.07|54.1|55.39|55.01|54.98|56.17|57.1|57.49|57.04|56.38|56.37|56.83|57.62|56.71|57.79|59.69|58.98|60.27|60.94
00781|1163042|/equities/lemonade-inc|R1000GROWTH/R1000VALUE||19.59|18.61|18.39|18.19|16.78|16.34||16.2|16.07|16.46|16.5|16.46|16.49|16.2|15.9|16.1|16.19||16.2|14.89|14.38|15.43|15.8|15.91|15.81|16.04|16.65|16.25|16.16|16.16|16.51|16.55|16.58|16.45||16.31|16.08|16.64|17.03|17.51|17.97|17.7|18.36|18.92|18.63|16.58|16.99|16.7|17.48|17.93|17.38|17.74|17.34|17.23|17.89|17.95|17.66|17.41|17.49|16.16|15.86|15.73|15.74|16.05|16.35|16.78|16.86|16.51|16.91|17.02|16.73|16.18|16.68|16.15|16.56||16.41|16.29|16.24|16.49|16.13|16.36|16.75|15.69|16.04|16.24|16.33|17.23|16.87|17.39|17.77|16.74|16.09|16.34|17.25|16.92|16.24|15.7|21.72|20.03|17.9|17.69|17.04|17.9||17.67|18.01|17.18|16.02|16.96|16.56|16.06|15.67|15.85|15.31|16.05|16.18|15.82|16.71|17.5|16.54|16.66|16.84|17.18|17.21|16.45|16|16.46|15.85||16.62|16.89|17.48|17.31|18.25|16.55|16.61|16.22|17.04||16.13|16.97|17.05|17.02||17.12|17.03|16.87|18.4|17.23|17.5|18.99|18.6|17.52|18.33|17.82|17.48|17.58|17.5|18.96|18.3|17.67|18.23|17.62|17.2|16.9||16.67|16.02|16.92|16.52|15.62|16.2|15.7|14.33|14.22|15.05|16|16.84|16.36|17.32|16.17|11|10.94|10.62|10.57|11.02|11.15|11.75|11.58|11.72|11.87|12.43|13.26|12.73|12.52|12.31|12.52|12.34|11.57|11.65|11.53|11.64|11.06|11.44|11.62|11.69|11.53|11.38|11.69|12.03|12.2|12.6|12.64|12.56|12.87|13|12.86|13.01|12.98|13.03|13.28|13.84|13.99||14.06|13.76|13.89|13.49|13.15|13.64|13.56|14.04|13.54|13.64|13.99|14.06|14.43|14.4|15.02|15.13|15.3|15.65|16.16|16.54|17.13|17.31|22.07|22.6|23.25|21.75
00782|1173436|/equities/figs|R1000GROWTH/R1000VALUE||5.74|5.54|5.21|5.23|5.39|5.44||5.6|5.53|5.63|5.33|5.23|4.82|4.44|4.4|4.42|4.53||4.86|4.97|4.89|5.04|5.42|5.54|5.6|5.47|5.56|5.33|5.15|5.19|5.3|5.18|5.23|5.3||5.2|5.15|5.42|5.62|5.56|5.76|5.8|5.93|6|5.77|5.39|5.62|5.15|5|4.85|5.04|5.18|5.07|5.11|5.03|4.92|4.81|4.82|4.79|4.76|4.79|4.72|4.71|4.66|4.73|4.94|5.13|5.23|5.37|5.27|4.96|4.7|4.47|4.49|4.85||4.98|4.97|4.8|4.75|4.89|4.98|4.97|4.89|4.95|5.03|4.97|5.21|5.29|5.52|5.61|5.36|5.38|5.48|5.53|5.19|5.23|6.03|5.96|5.62|5.87|6.02|6.21|6.26||6.27|6.47|6.42|6.06|6.56|6.13|6.07|5.88|5.97|5.85|5.88|5.89|5.76|5.94|6.19|6.11|5.94|5.98|5.84|5.99|5.92|5.95|5.89|5.97||6.1|6.15|6.16|6.13|6.21|6.15|6.15|6.31|6.69||6.95|7.37|7.54|7.65||7.94|7.82|7.35|7.51|6.99|7.14|7.41|7.06|6.88|7|6.94|7.01|7.16|6.94|7.36|7.5|7.26|7.45|7.45|7.26|7.16||6.85|6.65|6.85|6.55|6.3|6.52|5.99|5.87|6.15|5.86|6.47|6.42|6.67|6.81|5.62|5.29|5.51|5.5|5.7|5.77|5.71|6|6.1|6.28|6.23|6.42|6.5|6.45|6.24|6.22|6.3|6.23|6.3|6.31|6.08|6.01|5.97|5.93|5.9|5.88|5.77|5.76|5.72|5.58|5.34|5.53|5.8|5.62|5.67|5.71|5.49|5.59|5.58|5.56|5.74|6.01|6.14||6.22|6.18|6.21|6.22|6.09|6.37|6.28|6.4|6.33|6.5|6.61|6.62|6.92|7.07|7.1|6.78|6.74|6.76|6.79|7.01|7.08|7.02|6.99|7.18|7.36|7.18
00783|39168|/equities/louisiana-pacific|R1000GROWTH/R1000VALUE||85.66|84.17|80.88|80.06|80.79|80.23||83.11|81.86|82.31|82.33|82.39|82.67|82.82|85.54|85.91|86.63||88.64|88.89|92.13|93.62|93.61|92.08|91.13|89.98|93.04|91.65|90.76|91.75|91.68|90.73|88.87|89.64||89.88|88.5|89.39|92.29|91.82|90.42|89.67|92.04|89.61|88.11|87.26|86.97|88.14|72.98|73.7|74.3|73.85|72.87|73.19|74.16|74.57|74.82|75.19|73.89|73.23|72.11|72.02|72.75|72.99|75.27|76.77|78.11|77.48|79.78|78.82|80.34|80.68|82.29|81.49|83.27||83.91|83.6|82.36|82.58|82.4|82.28|80.6|78.74|77.51|78.44|76.33|78.32|76.57|76.45|76.9|75.64|75.32|75.03|75.54|75.08|73.97|73.74|72.62|70.62|71.51|70.39|67.84|68.32||68.54|70.04|70.13|68.69|70.93|69.57|69.12|66.6|65.56|65.28|66|68|66.55|67.74|67.25|65.92|66.49|65.4|65.71|68.19|67.73|67.77|67.52|67.68||69.01|69.04|69.41|69.68|69.91|68.49|67.02|67.26|69.73||70.83|71.47|71.84|71.13||70.82|70.66|69.58|70.87|67.17|67.24|69.41|65.28|61.81|63.01|63.8|64.07|62.85|63.47|63.6|63.11|60.99|61.45|61.44|61.44|61.46||61.23|60.21|61.17|60.98|61.12|61.06|61.14|57.95|58.32|57.4|59.04|58.7|58.99|59.18|57.28|54.13|51.28|51.23|50.44|50.87|51.24|52.52|52.68|53.45|54|54.93|55.74|54.57|52.42|51.36|54.19|53.95|52.16|52|53.78|53.96|53.95|55.45|55.27|56.09|55.01|55.08|55.56|55.65|56.7|57.62|57.87|58.04|58.63|59.25|57.78|59.63|59.72|59.95|60.41|61.59|62.66||64.28|62.48|62.62|62.74|61.62|60.68|60.55|61.77|59.55|59.42|59.32|60.25|61.35|62.03|63.87|62.7|63.72|63.87|63.85|64.96|65.05|66.08|67.45|76.44|76.13|75.74
00784|1174607|/equities/legalzoom-com|R1000GROWTH/R1000VALUE||6.15|5.95|5.86|7.85|7.97|8.2||8.16|8.22|8.26|8.39|8.41|8.45|8.26|8.21|8.26|8.24||8.11|8.03|8.12|8.2|8.46|8.44|8.47|8.41|8.47|8.5|8.3|8.63|8.78|8.7|8.66|8.54||8.59|8.49|8.74|8.49|8.75|9.05|9.19|9.49|9.6|9.75|9.98|9.5|9.28|12.19|12.05|11.93|12.05|12.16|11.95|12.17|12.48|12.27|12.3|12.17|12.11|11.73|11.81|12.01|12.21|12.42|12.69|12.96|12.62|13.11|13.22|13.11|13.15|13.08|13.38|13.41||13.34|13.27|13.01|12.97|13.15|13.21|13.45|13.22|13.01|13.04|13.31|13.57|13.59|13.51|13.38|13.44|13.19|12.79|12.96|12.64|12.4|11.7|11.62|11.48|11.24|9.83|9.76|9.98||10.57|10.76|10.64|10.32|10.73|10.62|10.41|10.39|10.39|10.21|10.42|10.42|10.31|10.63|10.92|10.68|10.71|10.61|10.83|10.99|10.83|10.49|10.47|10.58||10.78|10.93|10.85|10.73|10.81|10.4|10.4|10.64|10.92||11.3|11.58|11.29|11.27||11.42|11.11|11.07|11.58|11.23|11.1|11.37|11.27|10.82|10.85|10.8|10.91|11.3|11.36|11.43|11.56|11.53|11.79|11.78|11.72|11.87||11.43|11.35|11.42|11.24|11.18|11.31|11.17|10.89|10.86|10.83|11.16|10.56|10.32|10.56|10.26|9.85|9.97|10.19|10.21|10.22|10.22|10.2|10.07|10.14|10.35|10.5|10.81|10.54|9.88|10.18|10.52|10.49|10.49|10.63|10.64|10.58|10.4|10.68|10.94|10.79|10.65|10.58|10.5|10.34|10.14|10.27|10.34|10.32|10.2|10.005|10.095|10.04|10.22|10.09|9.925|11.09|11.3||11.31|11.41|11.37|11.27|11.16|11.46|11.52|11.91|11.95|11.89|12.08|12.19|12.5|12.46|12.31|12.6|12.56|12.21|15.35|15.5|15.48|15.51|15.31|15.44|15.28|14.87
00785|1163277|/equities/gohealth-llc|R1000GROWTH||11.5|11|10.24|10.25|10.18|10.23||10.47|10.51|10.44|9.72|9.46|9.25|9.56|9.235|9.45|9.5||10|9.75|9.75|10.03|10.27|10.75|10.05|10.01|9.89|10.13|9.66|10.05|10.47|10.6|9.84|10.11||9.81|9.8|9.78|9.48|8.85|8.53|8.915|8.85|8.7|8.59|9.01|9.42|9.79|10.5|10.39|10.11|10.32|11|10.07|10.09|10.15|10.01|10.05|10.14|9.74|10.5|10.41|9.91|10.02|10.15|9.53|10.18|9.6|10.14|10.52|10.52|10.6|10.28|10.47|10.65||10.51|11|10.91|10.67|10.11|10.34|10.16|9.71|10.01|11.36|11.34|13.06|13.16|13.25|13.01|12.75|12.7|12.11|12.51|12.85|13.46|13.11|12.76|13.02|12.77|12.99|12.8|13.19||13.7|14.07|13.29|12.52|13.52|12.99|12.36|12.18|12.36|11.75|12.07|12.33|11.81|12.15|12.78|12.09|12.12|12.6|12.61|12.96|12.4|11.89|12.4|12.56||12.99|12.32|12.57|13.2|13.66|13.39|13.12|12.6|13.09||13.34|14.3|14.18|14.51||16.21|15.2|15.31|14.65|14.48|14.61|14.74|14.93|13.86|13.65|13.98|14.48|14.49|14.18|14.01|13.71|12.88|12.63|13.16|13.22|13.18||13.06|12.98|13.05|12.72|13.28|14.59|13.89|13.09|13.32|12.91|13.02|13.16|13.05|14.17|14.38|14.02|14.04|13.87|12.72|12.62|12.54|12.435|12.23|12.14|12.2|12.4|12.65|12.69|13.19|14.02|14.13|14.21|14.12|14.25|14.24|14.3|14.1|14.09|14.49|14.44|14.32|14.12|14.39|14.22|14.31|14.5|14.49|14.22|14.95|15.11|15.09|16.25|15.01|14.83|15.04|15.03|15.48||15.71|15.89|15.83|16.32|17.01|17.6|18.48|18|17.49|17.11|18.05|18.34|19.31|19.04|19.14|19.12|18.66|17.91|19.27|18.27|18.68|19.09|19.28|19.21|18.52|18.5
00786|1168863|/equities/pet-acquisition-llc|R1000GROWTH/R1000VALUE||3.43|3.63|3.32|3.29|3.31|3.48||3.17|3.105|3.37|3.78|3.34|3.33|3.47|3.76|3.54|3.64||3.65|3.46|3.45|3.58|3.58|3.57|3.64|3.65|3.82|4.13|3.98|4.12|3.86|3.93|3.13|3.42||3.58|3.17|2.88|2.45|2.58|2.49|2.46|2.61|2.04|1.79|1.66|1.76|1.69|1.6|1.59|1.55|1.57|1.56|1.5|1.56|1.51|1.51|1.56|1.58|1.56|1.66|1.65|1.62|1.62|1.65|1.72|1.86|1.85|1.89|1.92|1.95|1.95|2|1.94|2.08||2.28|2.19|1.88|1.96|1.99|1.98|1.98|1.93|2.01|2.11|2.06|2.52|2.56|2.67|2.66|2.59|2.54|2.6|2.69|2.6|2.6|2.52|2.58|2.5|2.55|2.49|2.57|2.64||2.73|2.79|2.67|2.56|2.7|2.62|2.55|2.52|2.51|2.4|2.48|2.48|2.39|2.52|2.55|2.5|2.48|2.49|2.64|2.71|2.55|2.65|2.64|2.76||2.86|2.93|2.95|2.94|2.91|2.97|2.89|2.92|3.16||3.16|3.27|3.19|3.08||3|3.05|2.89|3.04|2.89|3.07|3.25|3.48|3.24|3.3|3.33|3.44|3.48|3.37|3.62|3.46|3.02|2.73|3.84|3.76|4||3.87|3.89|3.99|3.91|3.62|3.74|3.78|3.53|3.52|3.46|3.59|3.68|3.76|3.81|3.65|3.33|3.46|3.45|3.29|3.42|3.24|3.22|3.33|3.44|3.46|3.56|3.66|3.48|3.16|3.25|3.41|3.65|3.43|3.51|3.58|3.77|3.76|3.98|4.09|3.91|3.82|3.74|3.81|3.91|3.79|3.99|4.13|4.06|4.3|4.63|4.76|4.79|4.92|4.92|4.94|5.05|5.15||5.16|5.09|5.25|5.41|5.41|5.42|5.19|6.54|6.67|6.7|6.85|6.7|6.84|7.03|7.14|7.17|7.2|7.27|7.29|7.47|7.6|7.64|7.66|7.99|8.16|8.29
00787|8107|/equities/synovus-finan|R1000GROWTH/R1000VALUE||42.55|42.4|40.69|39.88|39.32|39.51||40.34|40.95|40.5|40.19|37.95|37.72|37.85|38.39|37.36|36.92||37.18|37.26|36.58|37|37.53|36.33|36.6|37.47|37.47|37.26|37.62|38.37|39.69|39.02|38.21|39.07||39.24|38.87|39.65|39.9|39.67|40.11|39.67|40.15|39.95|39.52|39.7|39.61|39.12|38.38|38.7|38.08|37.51|36.4|35.79|36.49|36.85|36.59|36.82|36.63|35.68|34.91|33.9|36.62|36.63|36.76|36.83|37.18|37.16|39.19|39.03|38.25|37.92|38|38.08|39.23||40.06|39.82|38.5|38.75|38.57|39.41|38.6|38|37.9|37.86|38.08|39.01|39.14|39.51|39.64|39.72|39.74|39.97|38.35|37.94|37.94|37.16|37.56|37.26|37.09|37.2|37.04|37.1||36.7|36.72|36.15|35.3|37.07|35.97|35.33|35.24|35.35|35.51|36.3|36|37.66|39.38|39.61|38.79|38.95|38.65|38.14|38.43|37.63|36.71|35.09|35.45||36.02|36.58|36.88|36.73|37.25|36.97|36.1|35.85|37.52||37.65|37.98|38.04|38.18||37.78|37.75|37.24|38.51|38.82|39.63|40.38|37.63|35.17|35.48|35.83|35.28|34.22|33.09|33.71|32.91|30.79|30.68|29.81|29.86|29.9||29.93|29.88|30.65|30.69|30.1|30.44|29.37|27.48|27.33|27.12|27.66|27.9|28.2|28.54|27.54|26.2|26.07|25.76|25.05|25.8|25.12|25.25|25.42|25.49|26.46|27.02|27.83|27.27|26.58|26.98|27.27|27.46|26.67|26.81|26.89|26.44|26.26|26.65|27.8|27.37|27.51|27.48|28.24|27.83|27.73|28.38|29.2|29.6|30.29|30.28|29.79|30.35|30.19|30.03|29.68|30.59|31.35||32.08|30.96|30.86|31.25|30.9|30.22|30.59|30.4|29.74|30.85|30.96|30.88|30.98|31.56|32.69|33.5|33.4|33.01|33.73|34.13|33.79|33.6|33.03|33.16|33.9|33.83
00788|15777|/equities/columbia-sportswear|R1000GROWTH/R1000VALUE||78.8|79.17|77.55|78.2|79.59|76.16||76.59|77.16|77.15|79.08|78.45|79.95|81.61|83.71|83.57|82.02||81.72|81.98|80.62|81.87|81.27|81.4|81.92|82.83|83.69|84|84.97|86.98|85.62|83.82|82.87|82.98||84.03|84.57|84.48|85.83|84.82|83.61|84.01|83.59|84.72|84.77|84.07|82.99|81.93|82.2|81.33|81.01|81.53|81.48|79.63|79.09|80|79.01|79.78|78.99|77.14|76.55|75.54|75|74.99|74.21|74.8|75.44|75.28|76.91|76.38|75.47|75.23|76.41|77.72|81.04||81.18|79.62|78.92|78.06|77.53|78.75|77.97|77.33|76.83|79.73|79.52|80.32|80.1|79.8|80.69|80.68|80.41|79.85|79.97|81.2|82.69|81.69|81.65|81.07|82.73|81.95|81.5|80.03||81.09|81.73|81.49|80.15|81.25|80.05|78.07|77.15|77.58|77.58|81.36|82.07|79.26|81.39|81.24|80.47|78.39|78.83|79.55|79.35|78.4|77.5|76.99|77.67||77.39|77.57|77.79|77.51|76.75|75.37|76.89|76.7|79.32||79.54|80.44|80.36|80.8||80.19|81.99|81.3|82.96|81.68|81.51|82.39|81.5|79.6|80.9|80.13|80.02|80.44|79.53|81.21|79.77|78.33|77.69|76.43|75.37|75.43||74.89|74.71|75.4|76.9|76.54|78.06|77.35|75.05|76.35|76.82|77.38|77.27|77.65|77.59|75.89|73.98|73.8|71.8|71.34|70.37|70.25|70.42|71.3|71.33|73.01|74.94|75.98|74.47|71.77|70.97|71.2|70.32|70.55|70.98|71.01|70.96|70.73|70.83|74.1|72.56|70.54|69.96|70.16|69.95|70.21|71.63|71.46|70.56|71.76|71.74|71.1|71.69|70.43|71.58|72.15|72.2|71.93||73.87|73.34|73.52|73.6|72.62|71.02|70.83|74.59|73.88|74.68|75.03|74.8|74.72|74.88|75.48|75.79|75.68|76.37|76.25|74.86|75.37|75.3|74.25|77.3|78.61|77.48
00789|16781|/equities/nexstar-broadcast|R1000GROWTH/R1000VALUE||174.06|174.87|170.9|166.89|165.02|167.55||167.47|166.57|166.33|166.01|159.8|156.74|157.23|157.8|156.97|155.38||151.94|151.91|150.56|153|155.89|153.52|153.82|156.47|156.74|158.34|158.21|163.09|165.69|163.46|156.55|157.72||158.25|157.63|161.42|162.18|167.21|169.56|170.54|173.96|179.69|174.21|172.3|177.94|168.11|166.39|168.26|166.56|164.3|161.65|160.06|164.75|158.92|160.98|164.11|163.11|161.01|165.25|161.96|158.87|159.05|159.87|159.78|163.16|162.95|169.07|165.83|167.46|168.26|169.88|167.98|170.13||172.29|171.89|168.74|167.16|164.76|167.51|166.82|164.05|159.45|163.46|166.52|169.35|165.37|165.83|163.5|162.45|160.65|157.31|156.1|163.69|166.17|164.81|162.4|160.56|163.69|170.27|170.19|170.14||173.77|173.87|169.89|164.34|168.97|162.72|160.88|159.31|172.92|171.57|176.73|178.5|177.71|180.17|179.96|180.63|176.73|172|173.57|176.41|172.53|167.4|167.57|169.38||171.82|172.04|170.75|172.29|172.12|160.12|158.51|156.73|160.22||156.75|158.87|157.28|158.31||156.98|159.37|155.72|159.54|156.5|154.63|157.88|151.44|143.93|146.39|148.63|142.39|141.79|142.29|148.86|149.12|141.93|144.66|142.905|146.13|149.88||149.44|149.64|151.17|149.89|147.33|149.48|148.97|143.71|146.34|144.24|147.4|151.46|153.8|156.84|150.97|140.44|140.08|137.94|135.5|136.45|137.76|140.79|139.17|140.47|142.86|143.27|147.17|145.13|140.51|139.47|142.73|142.74|138.48|136.02|133.75|135.22|135.64|140.71|143.37|140.64|139.81|137.2|136.96|139.72|143.7|141.96|150.98|150.07|152.04|157.85|149.61|147.25|142.98|133.93|133.65|140.95|140.23||141.5|162.8|165.99|164.62|160.06|157.08|158.31|156.72|156.82|161|157.61|157.73|156.56|161.84|162.09|164.75|165.43|165.19|176.73|184.13|181.73|175.54|179.91|182.19|186.72|182.41
00790|1172383|/equities/tusimple-holdings|R1000GROWTH/R1000VALUE||0.25|0.3|0.25|0.27|0.27|0.25||0.27|0.28|0.2|0.2|0.25|0.23|0.23|0.23|0.23|0.23||0.23|0.22|0.23|0.3|0.3|0.3|0.34|0.34|0.34|0.35|0.28|0.35|0.28|0.28|0.27|0.28||0.31|0.29|0.29|0.3|0.31|0.3|0.3|0.3|0.28|0.26|0.29|0.3|0.31|0.27|0.28|0.29|0.3|0.33|0.38|0.36|0.36|0.36|0.37|0.41|0.37|0.36|0.37|0.36|0.47|0.4|0.47|0.47|0.33|0.31|0.32|0.29|0.31|0.49|0.5|0.49||0.49|0.49|0.5|0.49|0.51|0.51|0.5|0.47|0.5|0.51|0.48|0.51|0.49|0.48|0.49|0.48|0.47|0.51|0.46|0.51|0.51|0.56|0.57|0.6|0.5|0.51|0.53|0.48||0.58|0.48|0.35|0.28|0.42|0.27|||0.25|0.265|0.3009|0.2752|0.2304|0.2899|0.325|0.3656|0.3713|0.3321|0.3711|0.4386|0.4779|0.4901|0.3791|0.7064||0.735|0.765|0.779|0.7353|0.8236|0.75|0.7409|0.76|0.81||0.8778|0.871|0.8432|0.8866||0.8746|0.8568|0.8915|0.9442|0.91|0.95|0.98|1.01|0.9099|0.95|1|1.07|1.07|1.08|0.9964|0.9398|0.851|0.9286|0.9302|0.87|0.9026||0.8917|0.9048|0.9573|0.8947|0.9117|1.04|0.936|0.9421|0.995|0.95|1.05|1.08|1.14|1.19|1.22|1.01|1.07|0.9803|1.03|1.03|0.9863|1.05|0.9815|1.02|0.9717|1.01|1.05|1.105|1.06|1.17|1.27|1.36|1.22|1.2|1.23|1.305|1.32|1.45|1.56|1.56|1.52|1.45|1.4|1.38|1.42|1.55|1.54|1.61|1.65|1.49|1.48|1.35|1.44|1.43|1.35|1.19|1.25||1.19|1.25|1.27|1.34|1.41|1.405|1.355|1.45|1.415|1.5|1.63|1.56|1.575|1.65|1.8|1.81|1.77|1.84|1.96|1.96|1.98|2.08|2.07|2.25|2.34|2.18
00791|17183|/equities/svb-financial-gro|R1000VALUE||0.03|0.03|0.02|0.045|0.04|0.04||0.03|0.03|0.03|0.03|0.0302|0.03|0.02|0.06|0.04|0.03||0.03|0.025|0.0305|0.0305|0.0305|0.03|0.041|0.06|0.05|0.1|0.1|0.05|0.05|0.05|0.1|0.06||0.05|0.05|0.06|0.06|0.055|0.06|0.06|0.05|0.06|0.05|0.062|0.061|0.06|0.06|0.1|0.05|0.05|0.05|0.05|0.05|0.06|0.06|0.05|0.05|0.1|0.05|0.051|0.05|0.05|0.06|0.05|0.06|0.05|0.05|0.05|0.06|0.06|0.05|0.07|0.07||0.05|0.11|0.1|0.07|0.07|0.06|0.07|0.07|0.08|0.12|0.11|0.07|0.1|0.0013|0.07|0.07|0.07|0.0013|0.08|0.08|0.08|0.085|0.11|0.1|0.07|0.11|0.134|0.1999||0.12|0.12|0.11|0.1|0.11|0.11|0.13|0.14|0.13|0.12|0.127|0.1|0.07|0.051|0.08|0.075|0.1|0.07|0.1|0.09|0.09|0.16|0.14|0.115||0.16|0.22|0.2|0.07|0.05|0.0422|0.05|0.0421|0.0401||0.0331|0.04|0.0311|0.0351||0.036|0.035|0.035|0.0201|0.02|0.05|0.0206|0.03|0.015|0.0201|0.015|0.015|0.0301|0.0275|0.0125|0.0201|0.02|0.02|0.012|0.012|0.01||0.01|0.0201|0.01|0.02|0.03|0.01|0.02|0.01|0.034|0.08|0.02|0.012|0.02|0.0231|0.023|0.04|0.05|0.059|0.04|0.04|0.08|0.04|0.042|0.1|0.1075|0.09|0.09|0.09|0.09|0.09|0.09|0.093|0.09|0.1|0.09|0.09|0.09|0.09|0.1|0.09|0.09|0.1|0.09|0.1|0.12|0.09|0.145|0.05|0.045|0.045|0.05|0.05|0.041|0.06|0.07|0.06|0.07||0.07|0.08|0.055|0.11|0.09|0.11|0.14|0.12|0.12|0.12|0.12|0.15|0.14|0.16|0.1|0.2|0.15|0.11|0.1|0.15|0.16|0.2|0.22|0.17|0.25|0.36
00792|20751|/equities/first-republic-bank|R1000VALUE||0.02|0.02|0.02|0.02|0.02|0.02||0.02|0.02|0.02|0.02|0.02|0.03|0.02|0.02|0.02|0.02||0.02|0.02|0.03|0.03|0.03|0.02|0.03|0.02|0.04|0.03|0.04|0.03|0.02|0.03|0.03|0.03||0.02|0.02|0.03|0.04|0.03|0.02|0.03|0.03|0.04|0.03|0.04|0.04|0.04|0.03|0.03|0.03|0.04|0.03|0.04|0.04|0.06|0.05|0.06|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.04|0.06|0.06|0.05|0.06|0.05|0.05|0.05|0.05|0.05||0.06|0.04|0.05|0.05|0.05|0.05|0.05|0.05|0.06|0.05|0.03|0.05|0.04|0.05|0.05|0.05|0.05|0.05|0.05|0.07|0.06|0.08|0.07|0.08|0.06|0.07|0.07|0.08||0.07|0.07|0.07|0.07|0.07|0.07|0.07|0.1|0.1|0.1|0.07|0.07|0.07|0.07|0.08|0.07|0.1|0.1|0.1|0.07|0.08|0.07|0.1|0.12||0.11|0.1|0.13|0.06|0.05|0.04|0.06|0.06|0.05||0.06|0.04|0.04|0.04||0.04|0.06|0.04|0.04|0.05|0.04|0.06|0.05|0.01|0.02|0.02|0.02|0.02|0.02|0.01|0.02|0.02|0.02|0.02|0.02|0.01||0.03|0.01|0.02|0.02|0.01|0.02|0.02|0.03|0.03|0.02|0.03|0.01|0.03|0.03|0.03|0.03|0.02|0.04|0.04|0.04|0.05|0.05|0.05|0.04|0.06|0.07|0.05|0.05|0.05|0.06|0.06|0.08|0.09|0.05|0.05|0.09|0.08|0.09|0.07|0.08|0.09|0.1|0.1|0.1|0.09|0.09|0.11|0.12|0.1|0.11|0.13|0.13|0.13|0.13|0.12|0.13|0.14||0.12|0.13|0.13|0.14|0.15|0.15|0.15|0.15|0.19|0.18|0.2|0.26|0.31|0.31|0.32|0.31|0.31|0.31|0.32|0.32|0.33|0.33|0.31|0.34|0.32|0.34
00793|1159417|/equities/otis-worldwide-corp|R1000VALUE||100.21|99.24|96.87|96.31|97.4|96.88||96.51|95.95|94.95|96.26|96|95.75|95.66|96.87|95.92|96.6||96.5|97.47|97.13|97.44|97.45|96.5|97.75|98.66|99.41|100.78|99.21|98.83|99.2|96.39|94.79|95.25||97.57|97.13|98.7|98.15|97.08|96.79|96.56|97.27|97.07|96.59|97.1|96.13|94.52|93.89|93.09|92.12|91.77|91.43|91.2|93.37|92.2|93.02|93.37|97.47|96.29|95.11|95.49|94.96|95.98|96.05|96.16|97.97|97.3|99.12|98.03|97.77|97.18|98.25|97.75|98.57||99.27|99.86|98.63|99.04|99.34|100.22|99.33|98.84|98.04|98.5|98.49|98.3|97.45|96.31|97.63|96.94|95.19|94.54|95.39|95.68|95.3|94.92|93.85|93.82|93.52|92.41|91.68|91.02||91.24|92.22|90.83|90.09|91.34|91.08|90.87|91.77|91.94|90.89|90.97|89.58|88.44|90|89.32|88.63|88.98|88.01|88.34|87.94|87.78|86.97|85.45|86.66||86.21|86.12|87|86.9|87.56|87.51|87.68|87.65|88.43||89.47|89.67|89.61|89.63||89.11|88.4|88.27|89.82|89.49|90.19|90.67|89.41|89.04|88.51|87.5|86.66|86.45|85.84|87.24|86.75|85.79|84.33|84.3|85.2|85.04||84.94|84.9|84.8|84.54|83.92|83.6|83.94|81.78|82.03|80.65|80.85|79.87|80.32|79.81|78.65|76.81|77.21|76.54|76.14|75.52|75.47|77.27|76.91|77.53|78.17|78.85|81.07|80.51|80|80.44|81.04|80.3|79.95|79.54|79.14|80.06|79.4|79.5|80.31|80.47|79.35|79.29|80.95|80.82|80.93|81.7|82.18|81.39|81.12|81.68|81.29|82.59|82.99|82.71|82.97|84.39|84.35||86.17|85.55|85.66|85.51|84.64|83.87|82.84|83.85|82.95|83.52|83.73|83.92|85.27|85.74|87.05|87.41|87.78|88|88.94|90.2|88.51|89.62|89.39|90.23|90.96|90.05
00794|1135949|/equities/corteva|R1000VALUE||53.12|52.27|51.02|50.72|51.72|52.44||52.48|52.77|53.07|53.94|53.65|53.64|53.04|52.91|52.92|52.37||51.89|52.04|51.18|51.58|51.94|51.64|51.71|52.9|54.92|54.06|53.7|55.57|55.94|55.24|54.27|55.66||55.51|55.57|56.98|56.65|56.74|56.45|56|57.13|57.55|57.3|57.48|57.83|56.82|57.52|56.36|57.16|56.98|53.91|54.13|55.5|54.92|54.7|54.77|55.18|55.2|54.8|53.96|53.53|53.32|53.67|53.76|56.46|57.16|57.52|57.52|56.85|56.95|57.41|57.17|57.68||57.67|57|56.3|55.63|55.07|55.78|55.73|54.67|54.71|55.09|55.2|55.3|55.11|55.09|54.68|54.49|54.03|53.94|53.61|53.66|53.52|54.54|55.13|54.82|54.9|54.71|54.22|54.36||54.8|54.68|54.08|53.63|55.04|53.6|53.24|54.07|52.09|51.8|53.04|54.06|45.48|45.83|45.93|45.86|45.24|45.41|45.43|44.97|45.6|44.41|44.84|45.49||46.11|46.03|46.05|46.51|47.01|47.33|47.6|48.08|48.56||47.92|48.09|47.98|48||47.46|47.29|46.59|47.86|47.18|46.55|46.54|45.54|44.81|45.8|45.15|44.5|44.15|43.89|45.22|46.2|45.2|45.5|45.5|45.73|46.67||46.36|46.27|46.86|47.32|46.97|46.73|46.28|45.29|43.55|44.51|48.62|49.28|49.97|50.23|49.56|47.74|48.14|48.22|47.82|48.71|48.63|48.41|48.77|50.26|50.96|51.23|51.56|49.81|49.55|49.44|49.88|50.52|50.59|50.05|49.83|50.45|50.34|50.05|51.16|50.91|50.75|50.79|51.27|51.42|51.53|51.77|52.54|51.87|52.55|52.61|51.99|51.63|49.81|49.58|49.56|50.5|50.96||51.11|50.51|51.26|51.31|50.93|49.94|49.65|49.08|49.38|50.21|50.76|50.43|50.01|50.65|52|52.41|52.21|53.37|54.18|54.57|56.02|55.69|55.9|55.94|56.43|56.14
00795|943143|/equities/liberty-broadband-srs-c|R1000VALUE||55.29|54.49|52.68|52.66|52.66|54.39||54.55|54.77|54.09|54.82|53.39|53|52.3|52.14|52.64|50.87||49.82|51.55|50.22|50.85|51.18|51.43|51.24|51.64|52.29|52.29|52.65|54.03|54.09|52.46|51.36|51.48||51.36|50.59|52.02|52.67|53.39|53.41|54.04|52.7|53.67|52.97|53.06|51.48|52.86|52.16|52.52|51.88|51.45|50.92|49.74|50.37|49.25|49.39|50.01|50.01|49.86|49.88|48.86|48.21|48.19|48.31|48.58|49.98|49.5|52.27|52.41|51.31|52.26|53.36|54.28|55.75||57.23|57.07|55.5|56.2|56|56.94|57.23|57.86|58.18|57.37|57.67|58.57|58.28|59.23|56.89|56.59|56.2|57.2|57.03|60.38|60.18|59.43|60.47|60.65|62|61.39|59.48|60.9||60.37|60.43|59.62|60.08|62.07|60.98|59.88|60.33|62.56|65.49|66.88|81.22|78.45|79.41|80.9|80.45|78.34|78.16|79.69|78.85|78.12|76.58|75.35|77.28||76.41|76.7|76.75|76.65|78.53|77.01|77.36|80.05|81.32||80.59|81.07|80.45|79.64||78.46|78.32|77.39|78.56|77.78|77.41|78.3|77.68|74.76|76.45|75.6|76.23|75.43|75.73|83.16|84.26|83.12|82.41|83.11|81.88|83.53||83.54|82.58|84.35|83.33|83.67|84.58|83.79|81.99|82.73|82.08|84|84.51|84.68|86.15|85.67|83.39|83.31|80.86|77.53|84.93|87.23|89.77|89.33|89.93|91.1|93.9|94.32|94.21|92.68|92.58|93.07|92.11|91.71|89.75|89.49|89.41|88.78|90.31|91.32|91.79|89.61|88.74|91.26|92.52|92.91|93.09|92.62|92.95|91.82|93.43|92.29|92.27|91.89|89.88|89.23|90.45|88.78||91.27|93.56|94.15|95.23|91.89|88.82|87.92|88.16|87.69|89.2|89.59|90.92|91.34|92.29|92.59|93|93.09|91.51|91.32|91.3|90.93|92.26|91.24|89.64|89.13|87.38
00796|995924|/equities/invitation-homes-inc|R1000VALUE||35.37|35.44|35.84|36.1|36.13|36.04||36.01|36.05|35.78|35.89|35.34|35.11|35.54|35.85|35.42|35.59||35.73|35.51|35.5|35.03|35.05|35.1|35.31|35.01|34.86|34.73|34.95|34.7|34.79|34.03|33.78|34.07||34.48|34.52|34.98|35.18|35.43|35.45|35.21|35.65|34.98|34.75|34.78|34.98|34.7|34.98|34.8|34.39|34.5|34.08|34.2|34.58|34.72|34.48|34.31|34.13|33.78|33.57|33.4|33.07|33.04|33.56|33.92|34.61|34.87|35.57|35.34|34.77|34.4|34.74|34.79|35.07||35.61|34.9|34.27|34.38|34.59|35.1|34.84|34.69|34.62|34.96|34.87|35.22|35.2|35.11|35.12|34.61|34.92|34.87|35.41|34.54|34.07|33.65|33.53|33.31|33.28|33.12|33.2|32.77||32.7|32.86|32.33|32.26|32.9|33.07|32.69|32.56|32.72|32.22|33.02|33.45|32.93|33.08|33.32|33.25|33.26|33.12|33.73|34.18|33.68|33.05|33.11|33.54||33.8|33.86|34.17|33.9|34.23|33.86|33.98|34.07|34.62||34.11|34.7|34.41|34.29||34.23|34.22|33.97|34.57|34.27|34.21|35.29|34.85|33.54|33.28|33.08|32.75|32.96|33.29|33.79|34.03|33.36|32.96|33.29|33.39|33.36||33.37|33.16|33.5|33.53|33.54|33.24|33.44|31.51|31.68|31.21|31.49|31.24|31.71|31.97|30.78|29.75|29.69|29.27|28.8|29.05|30.32|31.11|30.6|31.19|31.56|32.2|32.72|32.69|32.54|32.66|32.93|31.95|32.19|31.97|31.66|31.57|31.07|31.29|31.69|31.76|31.7|32|32.5|32.68|33.01|33.96|34.06|34.68|35.29|35.15|34.29|34.33|34.07|33.88|34.21|33.96|33.87||34.18|34.09|34.39|34.04|33.75|33.75|33.6|33.78|33.19|32.87|33.46|33.52|34.07|34.23|34.46|34.7|34.52|34.61|34.95|34.93|34.76|35.16|35.44|35.36|35.5|35.47
00797|20790|/equities/sun-communities-inc|R1000VALUE||123.5|122.28|118.63|118.12|117.46|118.95||117.73|118.08|118.76|120.34|120.06|118.33|119.03|120.1|117.52|115.59||116.05|115.91|116.64|115.84|116.45|113.91|114.23|115.51|118.74|118.49|118.38|116.74|117.99|117.87|115.39|116.19||117.15|118.3|122.42|122.72|122.27|122.33|120.79|118.39|117.44|117.76|117.5|117.66|116.72|116.5|115.66|117.3|116.64|112.78|111.32|120.31|119.08|118.92|120.3|120.04|118.29|117.69|117.96|118.3|118.47|120.42|120.68|122.62|123.77|128.2|126.08|122.93|122.91|122.8|123.3|125.44||128.58|126.3|125.18|125.8|128.59|131.76|131.28|130.1|130.4|130.99|131.1|133.82|133.9|133.3|133.56|132.1|131.46|131.46|132.13|132.74|133.76|131.31|130.74|131.35|131.39|131.1|133.06|130.85||130|128.32|126.86|124.83|125.91|125.5|124.9|124.5|124.98|123.35|127.14|129.39|125.35|124.28|126.23|124.08|124.86|124.67|128.66|128.8|129.19|129.01|130.93|133.18||134.69|133.89|135.95|135.07|134.47|132.06|132.54|131.89|135.52||133.65|135.13|134.67|133.43||133.16|132.69|131.5|134.63|134.49|134.1|136.22|132|127.99|128.76|127.64|129.39|129.83|131.38|132.61|132.67|129.34|128|126.14|125.52|124.75||123.99|123.42|123.63|122.7|122.96|121.26|120.53|113.9|114.72|114.39|117.05|117.26|118.85|119.54|116.46|113.49|111.24|109.72|108.04|107.67|102.97|105.1|104.24|105.7|105.65|106.06|105.88|104.44|104.85|105.54|108.9|113.39|117.23|117.33|115.7|115.41|113.5|115.89|118.34|118.39|118.81|121.04|123.27|121.77|124.08|126.15|124.12|124.19|125.74|126.46|122.67|122.67|120.78|118.83|119|119.52|120.82||121.97|122.42|123.75|123.41|123.37|123.96|124.75|123.91|120.94|119.6|120.96|120.44|121.28|122.23|123.83|125.38|125.76|127.24|127|129.26|127.96|129.68|129.57|129.92|130.3|131.5
00798|39337|/equities/trimble-navigation-ltd|R1000VALUE||57.35|56.25|55.35|55.23|56.29|55.89||55.51|56.22|55.69|55.92|55.42|55.18|55.54|56.13|56.14|55.75||55.51|55.72|54.81|55.72|56.09|55.3|55.36|54.99|55.57|54.44|54|54.5|55.68|55.5|55.7|55.82||56.8|56.87|57.6|57.3|57.32|57.09|57.25|57.68|57.09|57.06|56.8|56.78|56.54|57|56.2|55.93|60.09|58.59|60.07|60.67|60.15|59.21|59.51|59.69|58.94|57.97|57.86|58.49|58.92|59.41|60.54|62.03|61.52|62.97|62.18|61.45|61.49|62.35|62.83|63.17||64.36|63.3|63.44|63.1|64.2|64.69|63.74|63.47|62.45|62.07|62.33|63.33|63.42|62.84|63.09|62.5|62.43|61.79|62.55|62.35|61.19|60.91|61.78|61.81|61.46|61.4|60.31|60.13||60.29|60.15|58.21|55.96|54.69|52.51|52.08|51.91|51.69|51.64|52.59|52.39|50.86|52.84|51.58|50.98|51.69|50.74|51.22|50.48|50.01|49.4|49.3|50.31||51.26|51.5|50.95|51.14|51.64|50.77|51.02|50.58|52.45||53.2|53.64|53.33|53.19||52.44|52.36|51.42|52.44|51.65|51.77|51.78|49.22|48.09|48.045|46.9|46.75|46.21|45.94|46.81|47.355|46.4|45.92|44.66|44.4|44.14||43.68|43.25|43.93|43.33|42.81|43.37|42.54|40.82|41.85|41.23|42.02|42.45|41.81|42.41|41.84|40.96|47.13|46.36|46.08|46.85|47.24|48.45|48.41|48.79|49.53|51.57|50.49|50.7|49.91|50.28|52.53|52.07|51.82|51.34|51.4|52.3|51.75|52.84|53.86|52.41|49.21|49.16|50.16|50.22|50.86|52.27|52.31|52.12|51.34|51.69|50.37|50.49|50.79|50.98|52.04|53.04|53.47||55.06|54.79|54.25|54.24|53.26|52.15|52.26|53.22|52.12|52.88|52.78|53.41|54.1|55.64|55.52|55.59|55.26|54.41|54.53|55.07|55.77|55.51|53.76|53.53|53.8|53.07
00799|955846|/equities/teladoc-inc|R1000VALUE||9.39|9.37|8.95|9.15|9.26|9.21||9.23|9.4|9.32|9.78|10.14|10.15|9.75|10.36|9.71|9.65||10.09|10.11|10|9.95|10.2|10.44|10.66|10.64|11.03|10.98|10.87|11.08|11.24|11.29|11.15|11.36||11.48|11.45|11.92|11.83|12.3|12.73|12.9|12.81|12.74|12.45|11.94|12.24|12.2|12.88|12.8|12.78|12.99|12.81|12.75|13.39|13.01|13.33|13.73|13.74|13.3|12.98|13.18|13.14|13.13|13.55|14.21|14.6|14.5|15.06|14.62|14.49|14.25|14.41|14.33|14.85||15.1|15.27|15.05|15.08|15|15.28|15.41|15.03|15.12|15.12|14.84|15.14|15.37|15.59|15.42|15.35|14.58|14.39|14.73|15|15.08|15.09|15.16|14.79|14.5|15.21|15.64|20.49||21.03|21.61|20.66|19.91|21.1|20.6|20.38|20.01|20.07|18.99|19.79|19.84|19.43|19.74|20.59|20.21|20.35|20.19|20.74|20.94|20.24|19.85|19.44|20.19||20.87|20.81|21.8|21.81|22.03|21.4|21.36|21.24|21.93||21.55|22.1|22.07|21.85||21.5|21.28|20.5|21.58|20.4|20.52|21.25|20.12|19.1|19.02|19.21|19.2|18.96|18.51|19.03|18.97|18.14|18.37|18.08|17.21|17.35||17.05|16.92|17.47|17.17|16.92|17.53|17.05|15.66|15.95|15.66|16.2|16.96|16.83|17.38|16.93|16.65|16.54|16.15|15.57|16.09|17.41|18.12|18.01|18.46|18.15|18.42|19.19|18.92|18.51|18.54|19.38|19.47|18.64|18.7|18.55|18.36|18.47|18.43|18.59|18.53|18.87|19.02|19.07|18.78|19.31|20.5|20.75|20.77|21.2|21.6|21.9|22.46|22.79|22.31|22.58|22.97|22.9||22.87|22.64|22.66|22.6|22.2|22.04|21.94|23.01|22.83|23.19|23.11|23.14|22.88|23.37|23.81|24.06|24.33|24.97|25.93|25.58|26.05|26.03|26.27|27.75|29.77|28.26
00800|24297|/equities/teledyne-technologies-inc|R1000VALUE||394.11|393.99|388.7|381.69|382.84|381.47||387.28|384.56|382.91|387.98|386.41|384.28|385.16|391.23|388.6|386.54||386.37|387.61|389.6|394.23|397.19|388.13|389.08|389.06|393|395|395.4|393.61|396.95|393.7|385.94|394.95||402.49|400.98|409.22|407.9|407.55|406.43|402.26|403.52|396.12|390.82|393.42|392.93|391.72|393.03|389.99|385.29|385.6|383.03|381.48|382.89|374.64|376.98|362.5|407.06|404.08|401.36|400.14|400.27|401|399.99|398.48|403.66|402.48|416.06|414.57|416.86|416.85|420.93|422.47|424.93||429.32|429.01|423.45|422.01|424.03|423.54|423.7|421.5|414.68|415.12|415.56|421.24|424.87|424.9|425.98|428.14|425.41|423.21|428.45|425|427.27|425.43|424.9|426.23|432.87|430.94|426.48|430.76||432.26|431.48|427.53|420.19|427.07|434.03|430.67|432.09|434.04|430.41|432.74|427.58|418.47|428.27|429.17|418.96|424.91|417.92|441.98|438.66|435.63|432.54|425.41|436.57||440.46|440.23|440.83|438.25|441.3|435.47|438.19|439.34|438.3||446.29|444.21|441.73|437.48||433.45|426.3|421.98|428.82|425.97|425.92|428.17|421.9|420.59|417.39|411.49|406.99|404.59|402.05|409.58|409.02|402.96|399.1|395.04|398.42|399.58||395.44|392.87|390.98|390.49|389.65|393|393.46|384.27|382.8|376.44|378.78|378.54|377.18|379.46|373.16|368.84|374.59|372.36|370.71|372.24|373.28|386.19|385.05|388.38|393.61|398.85|410.03|409.3|404.58|406.97|412.59|411.02|410.5|401.42|398.1|401.28|399.3|402.28|408.58|410.32|413.44|407.26|414.88|417.88|414.54|419.14|421.85|420.06|415.04|415.72|409.35|408.85|409.22|410.22|410.01|414.01|412.9||420.53|418.3|420.07|417.91|416.13|408.55|406|411.74|406.26|404.42|403.63|400.43|400.82|400.13|402.49|383.39|383.84|383.28|385|382.23|379.26|381.95|382.57|389.25|384.53|382.02
00801|1142204|/equities/amcor-plc|R1000VALUE||9.91|9.81|9.75|9.56|9.63|9.5||9.62|9.58|9.6|9.78|9.81|9.84|9.88|10.01|9.95|9.88||9.97|9.96|9.96|10.04|10.05|9.98|9.91|10.01|10.16|10.21|10.18|10.21|10.17|9.88|9.73|9.83||9.94|9.88|10.07|10.07|10.07|10.27|10.36|10.34|10.43|10.37|10.36|10.32|10.22|10.12|10.09|10.01|9.87|9.8|8.94|9.05|8.97|8.95|9.06|8.98|9.03|8.97|8.9|8.83|8.83|8.94|8.91|9.07|9.11|9.38|9.15|9.21|9.17|9.18|9.31|9.45||9.51|9.48|9.19|9.29|9.23|9.28|9.15|9.38|9.42|9.48|9.43|9.52|9.49|9.47|9.36|9.42|9.2|9.17|9.17|9.09|9.06|8.87|8.95|9.14|9.27|9.26|9.21|9.12||9.04|8.99|8.95|8.88|9.18|9.1|9.16|9.38|9.18|9.22|9.39|9.46|9.43|9.56|9.58|9.54|9.47|9.31|9.47|9.46|9.47|9.45|9.46|9.58||9.75|9.84|9.76|9.77|9.81|9.74|9.64|9.6|9.75||9.64|9.71|9.72|9.68||9.68|9.71|9.62|9.74|9.68|9.6|9.71|9.74|9.44|9.57|9.65|9.64|9.41|9.37|9.48|9.56|9.48|9.49|9.3|9.35|9.36||9.28|9.24|9.37|9.37|9.28|9.35|9.26|8.95|9.07|8.99|9.07|9.05|9.06|9.11|8.81|8.71|8.89|8.86|8.66|8.68|8.56|8.63|8.45|8.51|8.62|8.66|8.85|8.89|8.71|8.69|8.95|8.99|8.98|8.85|8.93|9.05|8.93|9.06|9.16|9.17|9.03|9.1|9.19|9.05|9.11|9.26|9.19|9.28|9.35|9.53|9.21|9.44|9.43|9.25|9.15|9.28|9.48||9.78|9.74|9.75|9.71|9.53|9.42|9.4|9.37|9.31|9.45|9.57|9.57|9.41|9.48|9.65|9.69|9.72|9.7|9.71|9.91|9.85|9.77|9.85|10.01|10.26|10.22
00802|17124|/equities/signature-bank|R1000VALUE||2.25|2.4|1.95|1.83|2|2||2|2|2.05|2.05|2|2|1.85|2.04|2|1.85||1.98|2.08|2.09|2.2|2.07|2.1|2.1|2.29|2.3|2.35|2.45|2.6|2.45|3.86|3.85|3.92||4.05|3.9|3.77|3.78|3.25|3.35|3.15|3.4|3.38|3.35|3.2|3.2|3.26|3.2|3.3|3.25|3.24|3.1|3.1|3.31|3.4|3.35|3.45|3.27|3.5|3.59|3.5|3.3|3.15|3.24|3.52|3.5|3.25|3.4|3.25|3.18|3.05|2.7|2.2|2.22||2.3|2.4|2.3|2.14|2.09|2.1|2.1|2|2.04|2.05|1.9|1.8|1.72|1.74|1.74|1.5|1.95|2.05|2.05|2|2|1.99|1.99|2.1|2.05|2.1|2.35|2||2|1.6|1.4|1.24|1.02|0.91|1.01|1.01|1.09|1.2|1.3|1.3|1.5|1.61|1.75|1.8|1.8|1.7|1.55|1.4|1.3|1.3|1.28|1.55||1.85|1.9|2.65|2.55|1.95|1.9|1.95|1.61|1.9||1.6|1.85|1.1|0.99||0.85|0.75|0.51|0.27|0.17|0.2|0.08|0.06|0.03|0.07|0.08|0.08|0.04|0.03|0.08|0.06|0.05|0.02|0.02|0.02|0.01||0.02|0.02|0.02|0.01|0.01|0.02|0.02|0.01|0.02|0.01|0.02|0.02|0.02|0.01|0.02|0.01|0.01|0.01|0.01|0.01|0.03||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.03|0.01|0.04|0.02|0.01|0.04|0.04|0.04|0.04|0.05|0.04|0.03|0.05|0.05|0.05|0.03|0.05|0.05||0.06|0.06|0.03|0.06|0.03|0.04|0.04|0.03|0.03|0.04|0.03|0.04|0.04|0.11|0.04|0.04|0.02|0.02|0.04|0.02|0.06|0.05|0.04|0.04|0.05|0.1
00803|101848|/equities/ally-financ|R1000VALUE||42.88|42.3|41.25|41.03|40.5|39.84||40.45|40.31|39.26|39.67|39.59|39.83|39.69|40.4|39.82|39.99||40.05|39.75|38.78|39.77|39.94|38.57|38.56|38.64|38.46|38.25|37.94|38.66|38.97|38.3|37.89|38.12||38.8|38.36|39.1|39.36|39.44|40.12|40.38|41.1|40.78|39.67|39.41|39.75|39.48|39.4|39.88|39.37|38.8|38.56|38.35|39.16|39.3|39.14|39.76|39.71|39.74|39.05|38.71|36.27|35.96|36.59|37.23|38|37.89|39.15|38.57|38.38|38.48|39.04|39.02|39.59||40.59|39.81|39.18|39.43|39.29|40.6|39.95|37.87|37.98|37.62|37.59|38.37|38.12|37.47|37.43|36.54|36.06|36.5|36.87|37.33|36.99|36.23|36.6|36.04|36.21|36|36.3|36.69||35.98|36.81|36.04|35.34|37.03|36.09|36.19|35.68|35.87|35.76|36.4|37.09|36.68|37.58|37.74|37.62|36.9|36.48|36.55|36.32|35.57|32.13|32.55|33.04||33.03|33.58|33.96|34.12|34.72|35.18|34.27|34.65|35.36||34.92|35.12|34.86|34.69||34.32|34.27|33.88|34.75|34.04|34.88|34.78|32.5|30|30.02|30.08|29.37|29.55|30.81|30.78|30.86|29.22|28.64|27.9|26.76|27.21||27.1|26.93|27.62|27.51|27.16|27.69|27.04|25.46|25.53|25.67|26.16|26.34|26.53|27.14|25.96|24.3|24.19|23.89|23.53|23.55|23.44|22.76|23.3|24.05|24.62|25.62|25.4|25.13|24.58|24.68|25.41|25.96|25.46|25.24|25.13|24.86|24.84|25.66|26.68|26.63|26.44|26.24|26.71|26.86|27.05|27.61|28.39|28.57|29.1|28.5|28.35|28.71|28.36|27.98|27.33|28|28.44||28.94|27.69|26.95|26.27|26|25.92|26.46|26.28|26.01|27.15|27.23|26.91|26.93|27.37|28.3|28.82|28.73|28.9|29.52|29.3|29.26|28.63|29.15|30.42|30.54|29.95
00804|39139|/equities/idex|R1000VALUE||204.46|203.48|198.44|195.24|195.64|194.69||195.14|196.41|195.89|201.2|200.15|199.12|199.99|204.5|202.7|203.17||202.35|200.29|198.23|202.92|205.79|203.87|202.91|201.79|203.4|207.54|206.1|206.11|208.64|205.2|207.31|211.24||215.15|215.54|217.99|217.12|219.79|222.33|222.24|224.2|224.66|225.43|226.19|222.74|222.07|221.75|221.96|220.42|220.63|221.38|220.46|223.88|220.66|223.28|224.64|232.27|229.89|227.04|226.1|226.83|229.25|230.49|232.67|236.25|236.39|241.58|238.89|239.38|236.79|239.29|239.58|240.87||244.02|245.09|242.09|241.97|243.87|245.87|240.89|240.03|240.56|239.97|241.35|240.81|240.76|239.06|238.59|238.73|237.09|235.34|237.62|239.47|235.9|236.68|236.05|236.06|237.05|235.13|233.43|230.35||227.47|227.68|227.02|224.27|226.97|228.2|225.83|222.42|218.89|218.22|220.72|220.18|211.5|213.67|212.15|209.15|207.78|205.69|209.22|207.44|207.04|205.33|205.04|205.77||206.91|208.58|209.62|209.98|210.82|211.18|211.18|212.28|215.05||217.11|217.06|215.79|214.78||214.38|214.11|212.16|213.44|211.93|211.35|214.93|208.84|207.56|207.88|204.84|205.6|204.59|201.59|204.2|203.04|201.68|198.3|196.61|198.6|199.21||197.25|198.59|195.72|198.01|197.59|199.08|198.07|192.29|191.72|190.25|192.33|191.58|193.49|195.17|193.59|188.36|191.41|190.53|190.92|193.21|187|192.74|192.83|192.73|195.6|196.93|203.19|202.65|200.64|205.62|209.03|208.29|208.15|205.98|205.14|208.44|206.94|206.78|208.02|209.06|207.44|203.81|207.74|207.13|206.79|209.94|210.91|212.36|214.24|216.3|215.22|213.9|215|216.09|218.5|222.84|222.78||228.28|226.4|228.73|227.73|226.94|226.14|222.69|223.68|221.62|221.22|219.42|218.9|219.42|220.59|222.74|223.41|221.48|222.83|223.9|223.84|220.89|222.06|219.41|221.86|225.81|222.24
00805|17251|/equities/ss-c-technologies|R1000VALUE||65.31|62.87|61.48|61.42|62|62.21||62.76|62.47|62.31|62.67|62.18|62.09|62.93|63.13|62.25|62.15||61.88|61.33|60.69|60.73|61.52|61.4|61.72|61.64|62.07|62.33|62.3|61.81|62.05|60.95|60.54|60.88||61.82|61.96|62.98|63.33|63.46|63.72|64.01|63.57|63.2|63.06|62.96|63.42|63|62.72|62.78|61.81|61.52|61.22|61.89|61.92|61.24|61.31|61.54|60.98|61.23|60.82|60.47|60.24|60.28|59.9|62.01|61.54|61.81|63|62.65|62.73|62.57|62.46|62.96|63.53||64.37|64.55|64.49|64.4|63.84|64.4|63.7|63.16|62.67|62.02|62.4|62.86|62.62|62.7|61.99|62.5|62.62|62.32|63.41|64.15|63.76|63.44|64|64.21|64.9|64.54|63.82|64.01||63.46|63.95|63.07|60.15|61.24|60.97|60.43|60.71|60.73|60.46|61.07|61.33|61.02|62.05|61.96|61.46|61.13|60.94|61.62|61.67|60.52|59.92|59.38|59.84||60.2|60.13|60.67|60.2|60.96|59.82|59.37|59.34|60.42||61.11|61.29|61.22|61.19||60.71|60.31|59.62|60.61|60.27|60.15|60.62|59.77|58.27|57.89|57.11|56.89|57.06|56.44|57.1|57.67|56.26|56|56.18|55.95|55.84||55.62|54.97|55.12|55|54.76|55.18|54.4|52.47|52.79|52.04|52.4|53.02|52.63|52.46|51.16|49.19|50.25|50.02|48.71|49.44|49.36|49.83|49.75|50.08|50.78|50.86|52.23|51.85|51.12|51.79|52.76|52.63|52.25|52.11|51.45|51.87|51.6|52.11|52.54|52.78|52.6|52.77|53.78|53.82|53.44|54.72|55.32|55.5|55.37|55.5|54.65|54.94|55.41|55.73|55.38|55.91|56.22||57.53|57.42|57.74|56.78|56.48|55.89|55.36|55.85|55.58|55.07|55.05|54.65|55.76|56.29|56.4|56.09|56.16|56.11|56|57.21|56.78|56.64|56.67|58.21|58.25|57.25
00806|29723|/equities/westinghouse-air-brake-tech|R1000VALUE||162.87|162.57|160.57|157.24|156.72|156.5||158|155.48|155.55|158.05|158.74|159.35|160.48|162.01|161.03|161.6||163.05|161.61|160.32|163.43|165.17|162.83|163.74|163.17|164|165.72|164.79|165.72|169.23|169.04|167.49|168.72||169.7|169.48|169.6|170.05|170.65|168.32|166.66|168.99|165.15|164.9|168.34|167.33|165.56|164.59|163.02|162.21|161.88|160.54|161.08|163.23|164.36|163.18|163.38|148.48|145.69|144.17|144.27|144.55|145.46|145.24|146.18|147.71|147.54|147.86|149.46|150.5|147.34|148.2|145.93|144.86||145.68|145.87|143.91|142.83|143.78|144.86|142.86|142.12|141.55|139.82|140.85|142.31|143.08|141|142.52|141.99|141.38|141.3|142.07|142.08|141.29|139.49|137.7|137.68|138.29|137.82|136.06|134.4||134.28|133.96|135.09|136.4|137.07|136.68|136.73|136.5|134.74|133.9|134.26|133.4|131.57|132.69|131.2|129.98|129.82|129.5|129.03|128.58|128.01|126.74|125.82|128.16||128.02|126.99|126.24|126.25|126.41|125.49|123.99|124.68|125.89||126.9|126.96|127.14|126.9||126.61|126.47|124.91|125.87|122.67|122.08|121.8|121.53|119.9|119.2|118.4|118.86|118.29|118.86|119.95|120.12|116.56|115.2|115.09|116.73|117.06||116.31|116.05|115.62|115.51|114.75|114.88|115.54|113.12|112.53|111.36|109.55|109.8|110.27|111.29|109.35|105.8|106.02|105.54|104|104.51|104.06|99.94|98.74|99.7|100.08|101.66|105.6|104.81|102.57|104.01|105.74|104.94|103.37|102.93|102.1|105|104.5|105.24|106.27|107.37|106.83|105.4|107.42|106.18|105.67|107.14|108.07|108.11|107.69|107.99|106.29|107.42|107.38|106.57|107.73|109.96|109.47||113.49|112.52|113.24|112.61|112.23|111.72|111.02|112.23|110.88|111.43|111.35|111.56|111.84|112.58|114.13|114.19|113.87|114.19|114.75|115.65|114.7|116.54|117.5|119.19|118.44|118.58
00807|1061925|/equities/vici-properties|R1000VALUE||29.45|29.4|27.89|27.64|27.83|27.75||27.75|27.77|27.9|28.64|28.43|27.99|27.95|28.43|28.1|28.08||28.11|28.2|28.29|28.29|28.37|28.14|28.11|28.37|28.44|28.38|28.71|28.77|28.71|28.06|27.92|28.26||28.3|28.6|29.53|30.12|30.22|30.38|30.28|30.51|29.9|29.61|29.5|29.3|29.26|29.55|29.05|28.8|28.8|28.9|28.55|29.05|28.47|28.55|28.43|28.58|28.04|27.89|27.52|27.2|27.15|27.58|27.94|28.2|28.11|29.8|29.63|29.32|29.26|29.36|29.47|29.6||29.79|29.75|29.15|28.82|28.82|29.19|28.82|28.97|28.94|28.93|28.82|29.31|29.55|29.65|29.12|29.02|28.94|28.92|29.72|29.58|29.93|29.56|29.39|29.55|30.05|29.7|29.66|29.56||29.53|29.49|29.2|29.23|29.71|29.72|29.67|29.7|29.83|29.63|30.55|31.05|30.12|30.24|30.43|30.4|30.52|30.34|30.84|30.73|30.56|30.26|30.58|31.1||31.1|31.16|31.51|31.65|32.09|31.68|31.92|32.44|32.66||31.88|32.18|31.82|31.66||31.34|31.42|31.12|31.8|31.23|31.34|31.93|31.53|30.73|30.79|30.51|30.43|30.24|30.26|30.55|30.5|29.89|29.62|29.22|28.76|28.66||28.61|28.2|28.6|28.58|28.7|28.9|29.15|28.09|28.46|28.11|28.6|28.75|29|29.17|28.59|27.87|27.9|27.18|27.34|27.55|27.56|27.95|27.28|27.51|28.08|28.74|29.27|29.32|28.94|28.88|29.36|29.23|29.19|28.61|28.31|28.35|28.04|28.65|29.1|29.47|28.88|29.19|29.75|29.73|30.1|30.66|30.99|30.85|31.38|31.51|31.28|31.41|31.32|31.19|31.22|31.01|30.82||30.99|30.84|30.98|30.88|30.74|30.52|30.34|30.61|30.15|29.86|30.08|29.67|29.81|30.04|30.64|30.89|30.96|31.37|31.14|31.28|31.06|31.08|31.33|31.64|31.48|31.79
00808|39171|/equities/camden-property-tr|R1000VALUE||108.65|109.19|108.98|108.01|108.03|107.72||107.5|108.93|109.19|109.11|109.74|108.68|109.92|111.1|109.7|109.37||109.62|108.5|108.04|106.99|107.4|106.2|107.53|106.69|106.98|107.24|106.38|103.64|102.65|101.01|99.4|101.51||103.6|104.01|105.36|105.92|105.57|106.5|106.52|108.01|106.91|106.78|106.64|106.83|104.17|105.99|106.01|105.08|100.53|98.55|99.68|100.28|99.62|98.21|98.86|98.6|98.07|96.29|95.29|95.32|95.05|96.62|97.94|99.94|100.8|103.58|102.13|96.62|95.87|95.88|95.65|96.42||98.4|97.16|96.3|97.5|98.22|99.7|98.36|97.08|97.46|98.49|97.92|99.03|98.19|99.98|101.17|98.74|98.27|96.69|96.74|95.8|94.48|93.77|93.23|92.58|94.85|94.76|95.41|94.49||96.16|97.37|93.84|91.89|94.19|93.46|93.95|94.69|95.32|93.88|96.57|95.55|93.84|95.06|96.29|95.75|95.86|97.58|98.36|99.18|98.74|95.76|96.58|99.51||99.22|99.22|98.53|98.1|99.25|98.19|97.81|97.81|100.38||99.29|100.43|98.88|98.46||97.79|97.24|96.79|98.47|99.44|98.95|101.61|98.11|94.1|93.42|93.65|93.4|93.39|93.04|93.04|92.62|90.26|89.75|89.4|88.34|88.73||88.42|87.7|88.6|87.35|87.57|88.89|89.98|86.65|88.44|87.11|87.88|86.64|88.01|90.57|87.58|84.68|84.88|83.93|83.98|89.87|91.49|93.69|91.83|92.85|94.04|95.34|97.58|96.86|96.47|96.59|97.42|96.31|97.42|95.79|94.22|93.71|92.51|93.05|94.58|94.62|94.88|96.4|97.7|97.95|99.21|102.2|101.97|101.95|102.87|103.42|102.07|103.46|101.75|102.99|103.99|104.76|105.27||106.74|107.62|108.32|108.3|107.88|107.16|106.62|106.6|105.11|105.12|106.19|106.34|105.94|106.02|106.08|107.86|107.7|108.64|108.62|109.9|108.54|106.49|107.19|108.41|109.09|108.51
00809|20475|/equities/bio-rad-laboratories-inc|R1000VALUE||304.15|295.52|280.35|274.88|274.94|276.94||270.07|267.55|263.97|273.11|271.99|278.03|280.25|283.88|287.98|285.62||288.99|295.77|282.26|281.8|283.29|281.17|284.45|287.02|289|289.1|288.42|288.96|286.86|282.01|285|286.22||287.21|290.25|291.84|289.45|291.88|293.85|295.73|300.97|294.01|285.44|282|277.31|268.26|279.91|281.97|279.83|279.31|274.06|269.75|277.11|275.94|275.6|278.21|285.28|280.13|279.73|281.02|290.86|292.75|300.41|300.45|311.87|331.09|339.48|326.32|324.59|322.83|328.18|328.72|338.98||345.87|349.56|340.52|341.11|350.46|351.99|336.29|336.48|333.43|333.51|332.4|336.43|337.22|344.25|343.76|339.4|333.25|330.94|334.67|332.3|325.88|330.35|329.74|338.16|337.99|338.47|338.64|343.76||340.52|328.73|327.91|316.1|326.31|325.22|326.11|325.16|325.01|318.72|320.43|328.96|320.89|332.41|330.04|329.05|316.3|316.56|315.25|312.84|306.62|304.11|304.12|315.22||318.56|320.83|320.76|317.77|321.98|316.38|316.48|318.86|327.99||322.89|324.62|322.15|320.94||320.74|319.57|308.31|315.17|307.94|306.12|311.99|314.26|294.76|304.05|304.13|310.18|310.73|305.78|308.93|307|304.92|304.49|304.4|307.14|311.19||309.88|306.18|304.52|299.36|304.5|306.89|307.48|303.75|304.04|306.78|305.14|302.82|288.86|287.88|281.19|277.5|275.28|269.37|270.68|291.53|290.07|303.71|301.9|310.79|315.99|314|341.05|351.08|344.73|346.69|357|365.04|358.92|356.76|355.22|355.2|350.46|351.55|358.45|356.12|352.47|350.25|353.18|353.03|357.3|364.42|360.37|367.72|376.23|373.28|368.58|361.95|362.71|357.91|367.88|369.98|382.24||394.6|400.2|396.85|395.6|385.38|381.78|382.27|385.96|379.07|380.15|380.43|385.67|386.46|394.71|395.13|397.12|397.94|396.74|402.81|401.52|400|401.8|403.75|407.31|405.36|416.61
00810|13972|/equities/cree-inc.|R1000VALUE||24.77|24.78|24.17|23.05|24.45|23.77||23.64|23.83|22.54|22.76|23.23|22.97|22.08|22.95|23.59|23.76||26|27.08|27.15|28.66|29.45|28.5|28.16|27.33|28.22|29.41|27.17|26.82|25.7|25.95|25.68|26.97||26.27|24.93|27.78|26.78|26.24|25.53|25.18|25.29|24.84|23.71|24.12|25.11|24.37|24.25|25.94|25.33|23.56|26.11|27.03|27.85|26.25|24.87|24.48|22.57|23.94|22.18|23.72|25.24|25.44|25.55|26.25|27.86|27.4|28.9|26.84|26.31|27.07|27.02|27.75|29.9||29.5|28.58|26.93|27.46|27.3|27.98|27.24|24.82|25.05|26.08|26.03|27.57|28.96|28.07|27.98|29.03|27.71|26.46|27.46|28.43|26.02|25.55|25.97|25.57|23.77|25.28|25.45|25.3||26.89|28.02|28.56|27.79|29.76|29.02|28.38|26.55|26.7|25.28|26.51|28.12|32.55|33.95|35.32|34.09|34.23|35.92|36.59|34.67|32.39|31.9|31.49|32.73||33.86|34.52|36.19|40.03|41.71|40.82|39.58|40.56|43.24||43.51|45.47|46.51|46.84||44.43|44.88|41.91|44.89|43.33|43.32|44.25|40.33|37.59|39.54|39.68|39.89|38.25|38.51|40.45|39.68|36.86|36.25|35.01|33.61|34.32||33.54|33.6|36.82|36.71|34.87|36.35|32.63|32.28|32.38|31.55|34.42|33.66|33.57|34.82|34.35|33.14|33.84|27.72|28.7|30.64|30.58|32|31.19|31.88|34|34.28|35.58|34.76|32.53|33.28|33.7|33.25|31.33|33.15|32.8|34.77|33.82|37.98|38.1|37.77|37.55|39.04|40.65|38.12|35.93|39.54|40.97|40.78|43.67|44.43|44.21|44.2|42.38|41.99|43.07|43.54|45.45||45.93|47.82|47.6|48.55|46.73|45.29|44.64|47.96|45.02|44.48|42.63|44.1|53.17|54.43|56.19|54.43|54.46|56.55|57.63|58.95|59.65|58.99|60.58|63.25|65.9|64.14
00811|1073206|/equities/ceridian-hcm-holding-inc|R1000VALUE||53.02|51.04|48.99|48.32|48.46|50.84||51.26|50.75|50.33|49.6|49.7|49.9|49.7|50.21|50.17|49.86||49.16|50.02|50.49|51.02|52.34|50.93|50.68|51.53|51.66|49.52|49.77|49.71|49.46|50.39|53.14|54.18||56.16|60.8|63.04|61.05|62.3|63.33|62.5|62.6|62.1|61.85|60.7|59.15|58.96|59.18|58.17|57.29|57.73|57.69|61.37|61.98|60.98|59.58|59.7|59.28|58.95|58.75|60.95|61.34|58.6|59.67|60.64|62.77|62.24|64.1|62.55|61.04|64.21|64.55|64.68|64.99||66.21|66.05|65.6|66.72|69.17|70.89|69.08|67.86|67.58|66.09|67.64|67.67|68.21|67.63|66.92|66.35|64.36|64.33|66.61|68.25|69.76|71.05|71.91|71.26|71.42|71.79|69.91|71.54||73.26|73.69|72.3|70.21|72.74|70.69|69.98|69.31|71.25|69.36|71.42|69.94|69.52|69.45|69.62|68.2|68.6|68.67|69.68|67.82|66.26|65.63|64.96|65.49||65.31|64.88|65.34|65.87|65.59|63.15|63.78|63.66|66.02||67.12|67.99|67.24|67.42||66.96|67.29|66.58|67.63|68.64|68.41|69.42|69.39|67.15|68|67.17|66.41|66.36|67.2|69.52|70.27|68.9|69.13|67.75|67.33|67.22||67.81|68.44|69.83|69.29|67.24|69.26|68.43|64.84|65.45|64.97|67.11|66.05|65.36|65.2|67.08|61.69|64.01|63.14|63.39|64.6|65.16|69.44|68.99|69.73|71.3|72.52|74.76|74.24|72.64|73.04|75.11|74.35|73.06|71.33|70.66|69.05|67.38|67.93|67.85|67.68|67.03|66.22|64.98|65.16|65.99|68.28|70.4|72.34|73.14|74.01|74.01|74.46|74.31|73.11|73.63|73.76|72.76||73.11|72.52|72.06|72.24|71.26|71.38|70.14|70.63|69.91|69.83|69.86|68.29|72.48|73.32|73.87|73.03|73.76|72.74|74.47|73.27|71.52|71.54|67|70.46|70.81|71.9
00812|15579|/equities/biomarin-pharmaceuticals|R1000VALUE||85.02|83.91|82.29|82.98|82.68|81.45||80.975|82.22|82.13|82.33|83.5|85.25|84.97|85.14|83.78|84.71||84.15|85.02|83.51|84.24|84.55|83.87|82.94|80.69|80.85|79.67|79.09|76.41|75.07|74.48|75.06|74.43||75.52|75.9|76.45|77.34|77.05|77.56|76.97|80.4|79.65|80.5|81.03|81.72|81.83|82.58|82.1|82.44|83.8|83.33|80.76|82.13|80.91|82.17|91.2|92.06|89.49|88.63|90.07|90.47|90.87|91.51|92.22|91.46|90.21|88.98|87.28|86.95|86.89|86.78|86.8|87.1||87.34|88.61|87.74|86.52|85.13|84.11|84.76|85.27|83.81|83.87|84.39|84.77|85.18|86|85.95|85.89|86.77|86.02|87.72|87.14|86.28|88.4|90.68|90.1|91.24|89.97|88.54|88.67||88.77|88.3|86.01|86.13|88.18|88.46|88.15|89.66|89.8|87.72|88.11|88.74|88.08|89.62|91.78|90.87|91.25|92.31|93.04|94.04|92.25|92.53|93.43|93.46||93.33|96|95.89|96.13|99|96.47|97.73|96.68|98.05||96.42|97.13|97.88|96.46||96.21|95.16|92.66|96.54|96.25|97.16|97.62|98.51|95.9|93.5|92.94|94.94|94.16|93.61|94.4|92.42|91.08|89.74|87.76|88.6|88.19||88.42|88.06|87.53|87.52|87.21|87.06|84.86|83.39|83.98|83.72|85.51|85.49|76.22|79.59|79.67|84.01|81.45|80.98|80.67|81.97|81.77|83.35|82.84|82.11|82.59|85.4|86.67|84.79|86.34|86.54|88.58|88.33|87.03|88.11|87.29|85.9|86.19|87.08|88.48|89.25|90.37|88.06|87.04|86.51|86.27|88.38|88.82|88.6|88.16|87.68|91.62|92.06|90.86|90.19|90.42|91|90.74||93.03|91.38|93.81|94.48|93.68|93.64|93.14|91.07|90.53|89.87|89.05|89.4|90|90.67|90.29|89.41|90.91|93.23|90.615|87.83|88.54|87.74|88.39|89|87.93|87.61
00813|29737|/equities/westar-energy|R1000VALUE||55.05|54.64|53.68|53.24|52.9|52.82||52.46|52.79|52.71|52.97|53.25|52.83|52.87|53.37|52.66|52.87||52.8|52.62|52.74|52.96|53.12|53.28|53.05|52.96|53.41|53.81|54.58|54.29|54.66|53.29|52.57|53.26||53.43|53.41|54.84|55.63|55.09|55.11|55.64|55.64|55.3|55.74|55.42|55.72|54.57|54.45|53.96|54.1|53.55|52.94|52.45|52.75|51.69|52.42|52.48|52.25|52.26|51.76|50.96|50.53|49.56|50.39|50.95|51.46|51.68|52.97|52.78|52.2|52.68|52.72|53.01|52.74||53.38|53.05|51.28|51.42|51.63|51.79|51.77|52.2|51.76|51.6|50.94|51.44|51.27|51.63|51.56|51.36|50.68|50.35|49.99|49.12|49.54|49.79|50.2|49.47|50.57|50.26|50.61|50.18||50.03|49.94|49.19|49.19|49.77|49.08|48.62|49.38|49.66|49.67|50.7|51.75|50.77|50.69|50.6|49.76|50.08|49.35|50.04|49.86|50.44|50.89|51.79|52.86||53.85|53.35|54.08|54.21|53.92|53.7|53.61|53.87|53.43||52.2|52.24|51.85|51.79||51.38|51.07|51.05|51.85|51.46|51.76|53.37|53.33|51.35|51.78|51.56|51.7|51.95|51.21|50.45|51.76|51.04|50.64|51.26|50.72|50.55||50.83|50.2|50.47|50.39|50.33|50.27|49.94|48.05|49.41|49.33|49.58|50.33|50.93|51.21|51.04|49.81|49.14|48.48|48.32|49.15|48.9|48.94|48.32|48.37|48.52|49.21|50.09|50.43|49.95|49.24|50.3|49.7|49.35|48.79|48.34|48.69|49|48.1|50.7|50.42|51.05|51.44|53.29|53.61|53.86|54.35|54.21|54.14|54.14|54.44|53.72|53.01|52.71|53.94|53.61|53.31|52.73||53.6|54.97|55.44|57.08|56.72|56.89|56.23|56.55|56.44|56.08|56.4|56.8|57.04|56.69|57.63|58.28|58.01|58.1|58.08|57.64|57.3|58.38|59.71|59.5|59.97|60.15
00814|1096067|/equities/elanco-animal-health|R1000VALUE||13.81|13.67|13.28|13.56|13.94|14.22||14.13|14.01|14.1|14.43|14.27|17.97|17.85|18.15|18.05|18.2||18.16|18.23|18.03|18.11|17.88|18.35|18.24|18.21|18.27|18.45|18.2|17.74|17.68|17.6|17.4|17.14||16.79|16.49|16.93|16.7|17|17.19|16.98|17.04|17.07|17|17|17.2|16.89|13.52|13.26|13.53|13.47|13.15|13.16|13.57|13.26|13.04|13.31|13.46|12.93|12.95|13.57|13.41|13.64|13.87|14.35|14.75|14.75|15.27|15.48|15.56|15.49|15.43|15.58|15.97||16.28|16.17|15.89|15.91|15.82|16.3|16.18|15.68|15.78|15.72|15.75|15.91|15.77|16.02|16.45|16.29|16.05|15.99|16.17|16.03|15.89|15.93|16.46|16.26|16.37|16.15|16.16|16.15||16.25|16.41|16.06|15.69|16.17|15.97|15.87|15.78|16.02|15.9|14.73|14.79|14.74|15.12|15.19|15.18|14.84|14.56|14.72|14.54|14.6|14.8|14.8|15.13||15.55|15.49|15.21|15.41|15.55|15.45|14.55|14.37|14.64||14.9|14.94|14.8|14.79||14.67|14.52|14.01|14.29|13.67|13.76|13.77|13.66|12.69|12.71|12.8|12.77|12.87|12.86|12.83|12.4|11.78|12.02|11.99|12.05|11.94||11.93|11.78|11.88|11.82|11.49|11.41|11.34|10.55|10.68|10.26|10.85|10.7|9.36|9.61|9.37|8.63|8.81|8.81|8.85|8.6|8.86|9.08|9.1|9.16|9.1|9.54|9.85|9.58|9.26|9.42|9.88|10.03|9.47|9.56|9.76|10.27|10.5|10.96|11.24|11.19|11.12|11.35|11.28|11.25|11.33|11.64|11.85|11.8|11.99|11.75|11.64|11.98|11.78|11.59|11.68|11.97|12.08||12.39|12.2|12.4|12.62|12.19|11.85|11.67|11.87|11.61|11.69|11.62|11.46|11.54|11.77|12|12.17|12.22|12.27|12.46|12.12|11.65|11.71|11.73|11.97|12.07|11.99
00815|41250|/equities/w-p-carey-inc|R1000VALUE||58.33|57.56|55.11|54.85|55.22|55.04||54.89|55.02|54.63|55.05|55.65|55.06|55.25|55.91|55.12|55.64||55.22|55.46|56.09|55.97|55.68|55.25|56.03|56.21|57.8|56.86|57.16|56.2|56.4|56.08|55.6|56.1||56.78|57.33|59.17|59.99|60.11|60.11|59.53|59.47|59.35|58.67|58.39|57.85|56.79|57.75|57.61|56.68|55.92|54.63|54.84|55.7|55.03|55.98|56.46|56.31|56.22|56.21|54.65|53.51|53.32|54.01|54.97|55.58|55.66|57.76|56|55.27|55.1|54.94|55.15|56.07||56.44|55.97|55.61|55.58|55.96|56.5|56.32|55.92|55.42|55.99|55.52|56.46|57.12|58.14|57.57|57.09|57.36|56.78|57.34|56.36|56.33|55.63|54.88|54.84|55.98|56.59|56.88|56.94||57.4|57.3|55.83|55.88|56.85|57.38|61.35|60.9|60.68|59.97|61.61|62.71|61.96|62.35|63.26|62.84|63.47|63.71|65.06|64.82|65.66|65.14|66.05|67.01||67.37|66.58|66.73|66.81|66.88|64.85|64.65|64.54|65.82||64.81|65.68|65.54|65.56||64.9|65.04|64.25|64.52|63.92|64.76|65.39|64.73|62.45|62.85|62.56|63.99|64.23|64.5|64.87|63.38|62.24|62.19|61.61|59.15|58.83||58.39|57.87|57.06|56.54|56.91|56.3|55.11|53.37|54.13|54.28|54.84|54.35|54.31|55.07|55.39|53.11|53.65|52.75|53.12|53.26|52.51|53.45|52.78|52.82|53.52|53.82|55.48|54.71|54.16|53.94|54.42|53.7|53.63|52.53|52.31|52.21|52.38|53.48|54.08|54.68|54.73|54.57|56.66|57.68|58.84|63.95|62.87|63.11|64.08|63.82|63.17|63.02|63.33|63.82|63.65|63.27|63.75||65.3|65.05|65.36|64.9|64.89|64.35|64.58|65.02|64.14|63.69|63.93|63.92|64.08|64.66|65.46|66.86|66.54|66.93|66.49|67.26|66.45|66.83|66.65|66.99|67.53|68.13
00816|39241|/equities/fidelity-national-financial|R1000VALUE||52.09|51.31|49|48.08|48.29|48.1||48.77|49.35|48.58|49.42|49.14|48.48|48.7|49.78|49.58|49.27||49.15|48.92|48.28|49.01|49.23|48.64|48.96|49.23|49.71|50.14|51.04|50.65|50.36|50.26|49.89|50.3||50.75|49.91|51.16|52.83|52.74|52.28|51.94|52.03|51.95|51.41|51.55|52.61|52.13|52.15|51.98|51.52|51.01|50.14|49.5|50.56|50.39|49.88|50.64|50.85|49.44|48.77|47.58|47.02|47.11|48.17|48.61|48.52|48.28|52.78|52.95|52.43|52.28|52.6|52.01|52.91||53.1|51.96|50.95|51.38|51.63|52.3|51|49.54|48.92|49.28|49.65|51.3|50.73|51.05|50.38|51.43|51.99|51.41|51.06|50.49|50.58|49.7|50.09|49.49|50.06|49.97|52.82|52.13||52.39|52.62|52.01|51.06|51.96|51.22|50.88|50.34|50.07|49.7|50.7|50.64|50.03|50.97|50.59|49.98|49.77|49.53|49.05|49.82|48.88|48.2|48.43|48.9||49.87|49.63|49.58|48.78|49.2|48.85|48.05|48.03|49.57||51.02|51.37|50.98|50.63||50.18|49.52|49.2|49.61|48.36|48.57|48.23|48|47.06|47.15|46.72|46.82|46.37|45.84|45.53|44.96|44.84|44.39|44.43|44.71|44.92||44.64|44.79|45.47|45.05|44.41|44.44|43.77|43.84|43.94|43.64|43.4|41.97|41.8|42.82|41.58|40.33|39.09|39.08|38.31|38.92|37.37|37.54|37.61|37.8|38.41|39.31|40.26|40.09|39.38|39.31|39.89|39.05|39.37|39.32|39.62|39.01|38.9|39.31|41.3|41.33|41|40.89|41.44|41.52|41.8|42.21|43.03|42.79|42.82|42.29|42.62|42.65|42.89|42.8|42.99|42.3|42.18||41.95|41.4|41.22|40.88|40.24|40.01|40.14|39.96|39.6|39.93|40.6|40.86|41.03|41.02|42.04|42.11|41.83|40.77|39.65|39.88|39.48|38.83|39.04|39.32|39.17|39.05
00817|15572|/equities/builders-firstsou|R1000VALUE||152.73|146.89|136.72|134.3|134.49|132.6||134.38|134.74|133.99|138.41|137.86|136.74|136.51|142.22|143.19|144.74||149.44|149.93|149.55|151.15|151.15|143.48|146.95|146.28|145.64|149.97|146.52|152.12|160.79|160.16|155.97|162.74||171.1|166.36|165.97|167.94|169.23|167.05|165.39|171.94|169.71|167.37|166.96|169.26|163.46|162.62|200.88|195.81|188.74|184.39|182.82|187.46|187.66|185.26|186.69|187.24|178.21|177.03|182.28|179.31|182.09|184.55|189.53|189.33|187.14|199.19|200.5|204.14|200.75|202.77|199.75|205.41||208.55|209.68|207.04|208.78|210.54|211.12|206.61|199.54|195.3|195.49|195.42|201.14|199.66|192.7|199.84|204.13|200.26|198.3|200.84|199.98|195.18|193.27|193.16|190.44|188.67|188.37|183.66|182.9||183.79|186.92|186.73|182.18|187.12|185.33|185.25|180.91|177.95|178.18|180.75|179.02|173.73|176.41|176.5|169.52|169.8|165.32|167.67|178.02|172.51|165.68|164.62|165.91||167.39|167.21|167.3|165.35|163.88|159.78|157.29|159.31|165.38||166.94|168.66|170.56|168.64||167.24|164.62|161.44|164.68|160.12|162.51|168.37|154.87|149.59|148.96|147.7|146.57|145.24|143.26|136.86|139.28|134.11|134.89|133.07|136.56|134.71||133.48|132.61|134.36|133.59|130.35|128.66|134.26|123.38|124.32|121.21|124.66|126.06|125.59|126.79|121.25|117.47|108.52|107.25|106.26|107.12|106.22|110.51|110.91|109.28|111.39|111.9|118.15|117.98|116.27|116.43|125.69|123.14|118.64|119.31|119.97|120.14|117.18|123|124.49|126.22|123.31|121.91|123.09|121.84|121.02|127.16|130.01|129.11|127.24|134.26|131.71|136.32|141.89|139.89|139.18|140.56|136.56||148.74|145.04|139.87|139.67|132.88|129.19|132.84|136.61|131.81|132.76|134.14|130.06|147.24|150.69|151.85|147.89|150.32|150.12|151.7|152.22|149.64|144.65|148.64|146.76|144.43|143.65
00818|20580|/equities/jones-lang-lasalle-inc|R1000VALUE||225.82|217.46|207.59|206.04|203.73|202.15||206.59|203.48|198.7|205.28|204.46|201.47|203.58|205.47|208.67|209.85||211.6|207.65|204.72|204.64|204.24|196.27|198.68|198.94|199.03|200|197.15|199|202.07|199|196.03|196.5||199|196.02|198.54|200.03|202.1|206.2|207.54|207.88|196.75|194.6|195.85|193.89|191.09|190.28|191.14|185.52|183.99|180.41|180.7|183.7|182.5|180.51|181.86|182.33|179.02|175.11|175|173.39|174.12|176.26|180.21|182.3|183.7|194|197.55|198.34|196.46|194.31|189.14|190.31||195.09|193.88|190.64|191.53|190.74|194.94|187.94|185.47|183.29|183.68|184.74|184.8|186.06|187.39|188.48|186.04|187.16|188.52|191.47|192.86|190.24|185.64|186.92|184.84|182.93|184.46|180.81|183.37||188.94|192.73|176.93|171.66|179.28|176.99|179.42|171.88|171.27|171.6|175.85|180.32|177.06|177.4|177.89|176.39|175.72|172.61|174.72|175.99|173.51|171|168.7|171.49||173.68|173.98|178.5|179.08|181.45|179.45|178.39|181|186.9||188.87|189.98|189.82|185.16||184.69|184.36|180.16|182.79|182.91|183.6|184.38|174.29|164.24|167.67|166.59|164.81|163.51|161.7|162.5|160.97|155.52|156.73|155.5|155.31|156.48||155.24|153.46|154.77|154.19|153.86|154.51|151.08|140.69|140.23|138.35|143.77|144.97|148.03|151.07|139.53|130.39|127.92|124.95|123.28|124.29|121.97|125.05|124.65|126.5|129.91|130.41|133.13|132.6|130.9|133.82|139.09|136.6|135.2|135.41|134.38|132.65|133.57|138.25|141.18|140.28|139.12|141|143.29|143.27|145.8|151.69|154.18|155.82|154.24|156.3|156.02|168.66|168.62|168.35|165.96|170.28|172.25||175.73|172.8|172.35|174.65|169.75|163.17|167.49|165.76|161.45|161.77|163.18|163.27|164.69|167.19|171.6|174.42|174.09|172.1|175.05|173.86|168.35|164.32|165.51|165.6|166.55|165.71
00819|19696|/equities/leidos-holdings|R1000VALUE||149.92|148.95|148.84|145.05|145.56|145.51||146.64|145.86|145.56|145.88|147.18|146.39|148.29|148.56|146.57|146.01||143.87|143.86|143.7|144.15|144.58|143.78|144.72|144.85|144.24|145.67|144.52|145.52|147.05|145.28|145.72|147.6||151.15|149.77|149.92|150.28|149.44|148.67|147.56|147.25|146.6|146.09|147.48|146.83|145.5|142.85|142.62|141.67|142.66|142.19|140.22|131.62|130.36|129.88|128.9|128.68|126.03|124.91|123.76|124.36|124.64|124.88|125.73|126.64|126.22|127.1|129.24|128.66|128.71|129.01|128.95|130.42||131.09|130.54|129.36|128.22|129.14|129.15|127.88|127.88|126.35|127.92|127.79|128.07|127.24|127.25|128.76|129.79|129.83|129.3|129.52|127.44|127.86|126.56|126.58|125.69|126.06|124.75|123.95|123.5||123.83|122.19|121.5|121.28|114.56|113.53|113.27|113.08|112.16|110.73|110.93|110.85|110.47|111.61|111.51|111.55|110.73|110.16|110.57|111.27|109.88|109.73|108.51|108.74||110.19|108.82|109.71|110.22|110.17|108.74|107.82|107.66|108||108.24|107.94|107.82|107.9||107.63|106.59|105.88|107.71|107.89|107.55|108.69|110.18|109.01|108.31|108.49|108.68|109.7|110|111.3|108.94|107.32|106.22|106.34|106.75|106.76||106.32|105.67|105.92|105.26|104.67|104.96|104.98|104.41|103.55|102.51|103.01|102.81|103.32|103.94|103.18|101.18|99.12|91.79|90.49|92.07|91.32|91.01|91.88|92.71|93.41|94.27|95.47|95.41|94.89|94.51|95.64|94.29|94.41|90.98|90.45|91.33|92.65|93.2|92.16|92.14|91.99|90.98|91.36|91.13|92.4|93.85|93.69|93.57|94.04|95.13|95.03|95.78|95.9|95.8|95.74|96.51|97.46||98.84|97.51|97.96|96.83|96.86|95.79|96.41|95.5|95.39|96.47|96.1|96.31|96.79|97.6|98.17|97.66|97.33|97.56|97|97.63|97.1|98.4|98.55|99.98|93.53|93.75
00820|1075224|/equities/axa-equitable-holdings-inc|R1000VALUE||42.39|42.04|41.63|40.8|40.38|40.42||41.06|41.37|40.82|40.86|40.51|40.57|41.3|41.43|41.12|41.05||40.03|40.03|39.68|40.31|41.14|40.56|40.64|40.16|40.3|40.2|40.18|41.11|41.49|41.5|40.73|40.42||40.99|40.43|40.65|40.74|40.4|40.73|40.24|40.48|40.23|40.31|39.84|39.64|39.43|39.43|39.16|38.54|38.25|38.61|36.91|37.47|36.89|37.13|38.07|37.27|37.01|36.56|36.24|35.64|35.63|35.85|36.5|37.06|37.05|37.59|37.82|37.79|37.59|37.84|37.25|37.44||38.01|37.97|37.39|37.42|36.39|36.82|36.46|35.9|35.59|35.22|35.28|35.15|34.65|33.93|33.6|33.57|33.2|33.76|33.45|33.73|34.24|34.18|34.53|34.45|34.68|34.49|34.1|34.34||34.21|34.61|33.79|33.12|34.1|33.74|33.61|33.7|32.74|32.66|32.84|32.39|32.69|33.29|33.3|33.14|33.32|33.21|33.02|33.32|33.04|32.45|32.25|32.34||32.66|32.78|32.77|32.62|33.19|33.05|32.57|32.43|33.12||33.3|33.69|33.39|33.53||33.2|33.49|33.52|34|33.93|34.04|34.46|33.6|32.81|32.5|32.12|31.87|31.55|31.32|32.25|31.26|30.69|29.96|29.56|29.75|29.35||29.16|28.19|28.42|28.38|27.85|28.13|27.81|26.37|26.57|26.01|26.23|26.65|26.57|27.64|26.57|25.21|26.57|26.28|26.16|26.69|26.18|27.12|26.84|26.96|27.64|28.21|28.52|28.15|27.5|27.62|28.29|27.78|27.4|27.42|27.03|26.85|26.77|27.44|28.39|28.1|27.62|27.52|28.25|28.05|28.14|29.06|29.08|29.18|29.16|29.13|28.61|28.87|28.3|28.48|27.87|28.43|28.54||29.19|28.8|29.11|28.49|28.2|27.73|27.59|27.34|27.05|27.54|27.55|27.39|27.48|27.68|28.08|28.41|28.12|28.36|29.09|29.08|28.53|28.57|28.46|28.95|28.69|28.66
00821|39190|/equities/bunge|R1000VALUE||111.1|110.5|111.19|109.95|110.39|108.59||109.39|110.38|107.32|106.77|107.64|107.19|106.74|108.17|105.87|103.34||102.44|102.98|102.83|103.14|105.41|105.92|105.75|104.13|105.12|103.72|106.8|108.31|107.59|105.14|106.17|106.42||103.77|102.37|103.13|103.31|102.28|103.09|104.23|101.74|103.41|107.63|106.07|105.39|105.36|104.35|102.28|101.15|101.36|100.95|101.76|103.48|102.73|104.06|105.79|109.62|109.75|109.52|106.51|105.42|103.95|103.93|103.77|105.92|107.64|107.06|106.52|106.86|105.48|103.75|103.9|102.29||102.52|102.42|99.86|99.94|99.22|100.11|97.41|97.76|96.69|95.56|94.21|94.77|93.67|93.81|92.2|92.49|91.88|91.44|90.09|93.11|94.37|93.74|93.12|93.2|93.65|94.23|93.06|91.67||91.68|90.66|89.52|88.63|90.68|88.54|86.5|87.95|90.03|89|90.47|90.4|88.09|90.3|89.01|88.3|88.45|89.11|90.18|88.76|92.68|94.1|94.5|94.8||94.89|95.32|94.91|96.67|99.16|98.02|98.95|100.27|101.5||100.95|101.62|102.01|102.49||101.64|101.23|101.58|105.27|103.73|104.78|105.31|105.13|104.38|105|104.5|104.1|104.21|106.1|107.74|109.21|109.87|108.1|108.41|107.54|108.01||109.54|108.2|107.7|106.8|105.93|106.79|106.2|104.08|104.53|103.87|102.76|104.62|105.42|106.06|105.47|106.06|105.98|106.46|105.42|106.38|102.18|100.72|101.44|101.6|103.65|105.31|105.12|103.33|102.17|101.28|101.99|104.49|105.49|103.12|103.84|104.52|105.73|106.69|108.25|110.61|109.57|108.96|110.69|110.4|113.23|112.59|112.87|113.93|112.41|115.3|113.15|114.41|114.87|112.38|112.46|110.81|113.09||115.02|114.32|114.5|113.88|113.56|112.71|112.09|112.12|111.39|112.99|112.53|111.07|111.26|111.6|112.88|112.23|112.14|112.7|114.09|115.98|114.71|114.39|112.89|108.42|108.67|108.36
00822|20330|/equities/medical-properties-trust-inc|R1000VALUE||4.52|4.52|4.39|4.26|4.13|4.19||4.06|4.03|4.09|4.31|4.66|4.65|4.71|4.85|4.8|4.81||4.81|4.81|4.85|4.83|4.84|4.93|5.03|5.37|5.57|5.63|5.52|5.53|5.36|5|4.98|5.115||5.04|5.04|4.95|5|5.23|5.01|5.12|5.42|5.85|5.58|4.78|4.69|4.46|4.28|4.5|4.87|4.84|4.63|4.6|4.78|4.51|4.56|4.57|4.64|4.52|4.42|4.99|4.77|4.62|4.74|3.99|4.09|4.11|4.28|4.09|4.05|4.23|4.25|4.31|4.51||4.7|4.72|3.98|3.96|4.1|4.26|4.25|4.4|4.3|4.4|4.2|4.42|4.26|4.19|4.18|4.44|4.51|4.43|4.39|4.38|4.21|4.17|4.17|3.84|3.84|3.69|3.8|3.6||3.56|3.86|3.71|3.51|3.63|3.4|3.28|3.26|3.23|3.17|3.28|3.26|3.1|3.16|3.23|3.27|3.41|3.28|3.31|3.24|3.07|3.07|3.07|3.24||3.43|3.53|3.64|3.66|3.39|3.55|5|4.9|5.06||4.91|5.08|4.9|4.91||4.92|4.94|4.85|5.06|4.94|5.05|5.47|4.98|4.63|4.79|4.69|4.78|4.62|5.12|5.35|5.21|4.85|4.9|4.76|4.82|4.67||4.55|4.54|4.85|4.61|4.59|4.75|4.68|4.08|4.24|4.64|4.81|4.96|5.05|5.45|5.21|4.66|4.78|4.82|4.9|5.16|4.46|4.7|4.6|4.7|4.64|4.75|5.06|4.99|4.96|5.28|5.5|5.35|5.13|5.1|5.3|5.26|4.95|5.23|5.45|5.23|5.03|5.04|5.28|5.34|5.31|5.79|6.02|6.09|6.36|6.58|6.42|6.57|6.49|6.64|6.73|7.01|7.13||7.29|7.22|7.34|7.28|7.06|7.01|7.09|7.04|6.77|7.01|6.93|7.5|7.39|7.59|7.81|8.08|8.13|8.5|8.68|10.1|9.95|9.87|9.86|9.92|10.09|10.05
00823|24321|/equities/targa-resources-inc|R1000VALUE||135.05|133.61|132.89|132.41|132.55|132.49||133.6|131|131.27|128.78|128.58|127.5|129.83|128.6|125.1|126.32||123.44|121.6|119|120.24|121.48|121.1|119.91|118.01|117.98|118.19|116.73|116.53|118.23|116.58|114.68|115.51||114.28|113.85|114.92|118.2|117.55|117.67|116.13|115.57|114.43|112.92|113.2|113.59|112.45|112.86|112.79|112.31|112.99|112.41|114.06|117.2|116.86|117.68|116.9|116.01|113.81|112.92|111.78|112.23|114.07|114.34|114.69|115.33|114.68|114.41|115.97|115.97|114.36|116|113.29|112.23||111.99|111.05|110.65|111.61|110.9|111.01|109.08|109.11|107.36|105.97|105.64|106.42|105.55|104.6|103.83|104.73|104.29|102.52|100.99|99.34|98.24|97.4|97.08|97.56|97.03|98.36|97.47|96.36||96.94|93.27|88.34|88.44|88.51|87.09|87.9|87.05|86.22|85.57|85.98|86.04|84.96|87.04|86.48|86.81|85.99|83.98|83.23|83.81|82.49|82.59|81.49|82.53||83.82|83.23|83.81|83.6|84.35|85.79|86.25|87.75|86.42||86.87|86.35|87.06|87.55||86.71|87.11|85.78|86.27|85.98|85.41|86.28|84.85|84.44|85.66|86.56|84.72|85.63|87.75|89.31|90.16|90.45|88.01|87.5|87.97|87.84||87.22|87.56|86.88|86.02|83.85|86.27|86.43|84.91|84.56|83.69|83.38|85.52|87.54|88.12|90.25|84.15|83.61|83.6|84.39|85.71|85.35|85.49|86.4|86.69|87.71|87.51|87.85|87.93|87.22|85.52|85.5|83.2|83.14|81.29|80.15|79.23|82.07|83.43|85.72|87.44|86.59|84.35|85.32|84.44|83.07|85.43|85.15|85.66|84.66|85.74|84.77|85.19|83.83|85.33|85.51|85.03|86.85||87.53|86.25|86.2|85.7|85.29|84.48|84.09|83.63|83.7|84.53|84.75|83.79|83.2|84.07|84.59|84.94|84.21|84.28|82.83|82.09|82.47|81.81|81.17|81.61|81.99|80.63
00824|20844|/equities/atmos-energy-corp|R1000VALUE||120.94|119.87|117.01|114.77|114.08|114.62||115.16|116.52|115.98|116.65|116.55|116.11|116.53|118.02|116.29|117.18||117|116.29|116.15|116.17|116.18|115.75|115.48|114.78|115.45|115.01|115.89|115.51|115.92|112.59|111.34|112.04||112.61|113.99|117.19|118.5|118.28|118.64|118.6|117.81|117.32|116.35|117.18|119.65|120.57|120.34|119.47|119.43|119.05|118.65|117.9|118.64|116.93|118.17|118.66|117.67|118.08|117.2|114.57|114.56|112.33|113.06|113.99|114.38|115.08|116.64|116.33|116.23|116.13|116.97|117.77|117.85||118.87|118.26|115.25|116.1|116.57|116.83|116.5|115.78|115.41|114.55|114.9|116.23|116.52|117|115.82|115.59|115.2|114.46|114.68|112.73|112.91|112.46|112.53|111.62|112.76|114.19|114.69|113.69||113.95|114.27|112.98|111.75|114|113.11|112.93|111.93|111.81|111.78|113.77|115.79|113.94|114.51|114.26|113.7|113.92|110.89|112.7|113.14|113.08|112.43|112.74|114.08||115.79|115.39|118.04|118.36|118.85|117.98|117.6|118.02|116.93||115.9|116.08|115.92|115.81||114.91|113.75|113.16|115.15|114.28|114.82|115.39|116.85|113.7|113.32|113.46|114.53|114.73|113.88|114.92|113.85|113.81|112.05|112.5|112.64|112||113.05|111.6|112.92|113.9|114.05|113.53|114.14|111.12|111.41|111.29|109.27|109.86|110.7|111.49|111.38|108.67|107.66|106.44|106.12|108.76|108.35|108.67|107.79|108.78|110.1|111.88|112.73|112.25|111.98|111.12|111.79|110.8|109.69|108.55|107.44|106.31|104.34|102.76|105.93|105.91|106.46|106.98|110.48|110.85|111.64|114.16|114.09|114.5|115.01|116.36|115.26|113.88|113.93|114.18|114.03|112.27|112.22||115.47|115.95|117.36|117.25|116.81|117.7|116.4|116.51|117.01|116.74|116.96|116.68|115.66|114.7|116.25|117.46|116.96|117.48|117.14|117.99|117.27|118.34|121.48|121.06|121.71|122.1
00825|13569|/equities/first-solar-inc|R1000VALUE||233.24|233.45|228.57|225.23|227.12|222.12||231.11|216.73|222.71|225.46|249.92|247.93|256.74|261.28|258.87|260.07||262.37|261.33|273.61|291.56|300.71|294.53|279.8|267.34|273.45|273.06|266.17|272.72|271.76|276.78|278.19|280.16||276.74|249.81|251.75|212.11|196.34|197.59|194.62|191.93|186.97|189.54|191.05|193.61|190.72|194.67|193.81|191.55|180.51|177.58|176.3|180.83|178.73|175.02|177.48|180.1|176.28|175.04|174.29|178.01|173.08|175.96|182.48|184.44|185.29|184.7|179.22|174.6|171.46|166.73|167.17|171.87||168.8|167.45|153.16|154.77|153.31|152.68|151.02|147.48|149.48|147.42|149.39|158.04|159.38|162.16|161.35|160.35|158.42|159.06|156.7|158.05|153.89|149.25|144.99|144.58|142.89|144.73|150.03|153.25||156.975|159.78|158.24|152.34|157.22|151.5|143.17|145.46|141.11|139.8|141.82|147.89|146.3|149.03|149.3|147.83|149.23|148.87|151.46|149.91|145.92|147.45|147.26|149.1||160.44|160.29|162.33|166.91|166.13|166.87|166.31|167.42|172.16||172.28|173.22|172.44|171.94||170.39|170.04|164.6|172.66|165.94|168.67|158.25|146.56|139.9|146.11|145.38|144.18|145.29|155.39|159.54|160.29|157.78|155.43|155.02|154.65|154.38||159.72|158.6|159.29|155.02|154.51|152.42|149.14|133.84|133.92|132.53|137.83|144.33|146.97|151.94|147.59|142.84|142.45|136.32|143.26|151.15|151.36|155.9|151.32|150.77|151.97|153.13|158.06|151.29|147.92|149.39|151.5|151.56|143.8|148.56|145.35|151.82|151.25|156.34|161.59|161.5|158.61|161.39|164.34|162.45|166.24|169.24|169.18|167.74|174.05|177|170.5|180.94|179.37|183.21|180.5|182.09|186.48||186.37|189.12|184.96|181.61|176.76|177.45|174.42|180.58|176.5|181.7|181.91|183.44|191.89|199.83|211.43|204.87|205.01|203.6|196.1|195.6|194.38|196.24|194.28|202.68|207.4|208.4
00826|23064|/equities/qiagen?cid=23064|R1000VALUE||42.18|41.11|41.03|40.06|40.24|41.1||40.58|40.7|40.23|41.09|41.1|40.73|41.04|42.03|41.86|41.89||43.75|43.73|42.34|43.35|44.23|43.96|44.88|44.85|44.93|44.63|43.67|44|43.26|42.64|42.58|43.02||43.73|43.17|43.5|45.02|45.47|45.69|45.98|45.77|45.39|44.37|43.61|43.59|42.95|42.94|42.59|42.99|42.68|42.81|42.33|42.3|41.65|41.08|41.52|41.89|41.22|40|39.47|39.23|39.32|39.67|40.18|41.17|41.18|41.97|41.5|41.17|41.11|41.91|42.21|42.49||42.99|42.75|42.7|42.82|43.85|43.68|43.95|44.01|44.14|44.04|44.02|44.29|44.64|45.02|44.46|44.53|43.99|43.95|43.95|43.45|42.79|43.2|43.49|43.56|43.82|43.54|42.87|42.8||43.06|42.72|42.88|42.86|43.82|44.49|44.12|43.52|44.8|42.19|43.51|44.13|43.66|43.54|43.82|44.14|44.11|43.87|44.48|44.88|45.17|44.69|44.74|45.15||44.96|44.85|44.98|44.97|45.31|44.14|43.83|43.23|43.68||43.46|43.6|43.51|43.49||43.22|43.15|42.06|43|42.39|42.48|43.15|43.11|41.92|42.11|41.8|42.05|41.47|41.1|41.54|41.48|41.19|41.26|41.15|40.62|40.92||40.68|40.38|39.89|39.38|39.43|39.44|39.58|38.39|38.08|38.06|38.8|39.25|38.98|39.23|38.22|37.9|37.46|35.58|36.14|36.82|36.9|37.42|37.38|37.56|37.55|37.87|38.94|39.18|38.49|39.1|40.03|40.45|39.89|40.54|40.5|40.22|39.77|40.06|40.53|39.72|39.5|39.64|39.16|39.45|39.62|40.4|40.14|40.6|41.11|41.71|41.84|41.87|42.48|41.6|42.13|42.61|43.08||44.65|45.53|46.1|45.7|44.98|44.75|44.37|44.8|44.28|43.77|43.11|42.83|43.24|43.87|44.14|43.77|44.38|44.78|44.64|45.26|45.66|46.67|46.89|46.86|46.86|47.16
00827|20301|/equities/annaly-capital-management-inc|R1000VALUE||20.42|19.93|19.38|19.02|18.99|19.01||18.95|18.95|18.66|19.06|19.68|19.92|20.05|20.17|19.99|19.94||19.92|20.11|20.22|20.15|19.88|19.45|19.65|19.74|19.91|19.99|19.78|19.92|19.7|19.44|19.22|19.33||19.48|19.32|19.89|20.17|20.12|20.35|20.32|20.39|20.16|19.94|19.97|19.84|19.68|19.64|19.62|19.35|19.07|18.97|18.74|19.09|18.88|18.69|18.58|18.64|18.33|18.23|17.99|17.88|17.71|18.02|18.44|18.58|18.59|19.44|19.32|19.23|19.21|19.29|19.3|19.44||19.69|19.44|19.73|20.12|19.96|20.01|19.85|19.61|19.48|19.48|19.41|19.93|19.77|19.81|19.64|19.62|19.42|19.21|19.13|19.29|19.09|18.75|18.91|18.83|18.88|18.71|18.74|18.7||18.66|18.88|18.36|18.37|19.08|18.92|18.81|18.58|18.91|18.9|19.26|19.57|19.19|19.6|19.91|19.61|19.64|19.45|19.38|19.24|19.3|19.19|19.07|19.34||19.64|19.56|19.51|19.52|19.6|19.1|18.69|18.92|19.26||19.37|19.88|20.53|20.5||20.26|20.3|19.98|20.19|19.9|19.95|20.13|19.28|18.38|18.3|18.31|18.05|17.93|18.36|18.53|18.5|18.07|18.1|17.69|17.44|17.55||17.71|17.73|17.77|17.81|17.75|17.83|17.7|17.12|17.01|16.86|17.39|17.35|17.06|17.18|16.9|16.25|15.61|15.07|14.73|15.07|15.07|15.67|16.09|16.24|16.34|17.03|17.58|17.74|17.53|17.78|18.09|17.98|18.07|17.72|17.84|17.48|17.87|18.32|18.81|18.74|19.21|19.31|19.72|19.88|19.74|20.53|20.68|20.66|20.57|20.59|20.35|20.07|20.17|19.89|19.75|19.89|20.09||20.36|20.27|20.26|20.48|20.26|19.71|19.66|19.55|18.93|19.09|19.1|19.08|19.17|19.3|19.41|19.87|20|19.97|20.03|19.96|19.83|19.44|19.86|20.02|20.09|20.35
00828|940831|/equities/liberty-media-co|R1000VALUE||76.98|74.76|74.39|73.68|74.23|72.82||73.25|72.45|70.45|71.84|72.51|72.04|72.86|72.02|71.9|72.38||72.67|72.67|72.43|71.62|71.53|71.73|72.21|71.89|71.41|73.95|74.52|75.55|74.14|73.85|73.13|72.31||71.2|70.73|71.43|72.35|72.08|71.86|71.57|70.08|70.03|68.95|70.01|71.15|72.07|72.06|70.46|70.55|70.88|70.35|69.97|69.83|69.43|68.93|69.15|69.68|68.87|68.1|67.21|67.28|67.66|67.9|67.23|68.73|66.93|68.15|68.31|68.49|67.25|67.04|66.17|65.54||65.6|66.95|67.79|67.08|67.24|67.4|68.02|68.57|67.75|69.11|69.97|70.04|70.75|71.27|71.31|71.01|70.16|72.05|72.89|73.3|72.76|69.89|68.88|68.22|68.75|68.25|67.45|67.35||69.18|68.5|66.79|65.75|67.93|66.61|66.02|66|66.1|65.3|66.54|67.6|67.25|67.97|68|68.26|68.22|68.26|67.7|63.15|63.04|62.9|63.1|63.11||63.64|62.06|61.89|62.09|62.69|62.24|61.9|62.15|62.32||63.13|63.25|62.54|62.34||64.04|64.35|64.69|65.92|64.64|64.39|63.72|63|63.52|63.18|62.92|61.84|61.65|62.29|62.82|63.64|63.66|63.38|64.66|65.66|65.99||65.32|64.48|65.37|63.86|63.48|64.57|66.16|66.26|67.85|65.8|66|64.2|64.98|65.23|65.69|64.91|64.69|65.3|64.36|64.61|65.32|68.03|67.55|66.91|68.4|69.44|70.9|68.42|66.94|67.2|68.59|68.61|69.17|69.08|67.66|68.31|67.14|68.59|62.3|61.68|61.45|62.04|63.21|63.04|63.2|66.11|67.32|68.22|66.92|67.86|66.84|67.87|66.46|66|66.51|67.05|66.85||69.03|68.79|68|66.32|65.12|64.45|63.85|66.13|65.85|66.08|66.39|67.17|69.26|69.97|69.65|70.17|70.11|70.23|71.75|73.31|74.13|72.8319|70.9251|72.0554|71.3575|71.2691
00829|958243|/equities/sunrun-inc|R1000VALUE||17.2|16.07|13.92|13.21|12.65|12.21||12.16|10.95|10.915|11.86|13.27|12.7|12.96|13.58|13.09|12.54||12.64|12.71|13.26|13.87|14.65|14.55|14.15|13.45|14.44|14.9|14|14.53|14.46|14.5|13.37|13.5||13.39|11.99|12.92|11.97|11.42|11.89|12.25|12.09|12.27|11.52|11.26|12.41|11.51|11.78|11.99|11.9|10.95|10.05|10.29|10.72|10.29|9.71|10.02|10.27|10.05|10.25|10.11|10.845|10.33|10.69|11.64|11.85|12.29|13.02|11.88|11.83|12.12|12.41|11.72|12.74||13.18|13.1|11.28|10.89|11.35|11.76|11.48|10.39|10.26|9.89|9.51|9.97|10.705|12.02|12.56|12.33|12.24|11.99|11.96|12.18|12.04|11.8|11.88|11.38|11.9|12.78|15.58|15.89||16.42|17|16.83|15.23|16.98|15.82|15.44|15.31|14.47|13.63|14.34|14.9|14.48|14.71|14.98|14.32|14.33|13.54|14.21|13.77|13.17|13.21|13.62|14.21||15.1|15.77|16.31|16.3|16.64|16.16|17.06|18.44|19.46||19.63|20.32|20.32|19.95||19.26|19.39|18.13|19.54|18.03|18.63|17.94|14.96|12.5|13.35|12.89|13.87|13.89|13.94|14.42|14.34|12.9|12.76|11.92|11.15|11.31||11.41|11.57|11.91|11.67|11.19|11.59|10.98|9.23|9.44|10.04|10.45|10.69|10.29|10.84|10.45|9.49|9.65|8.99|8.84|9.71|8.85|9.67|9.88|9.85|10.58|11.56|12.18|11.93|11.52|11.8|12.3|11.93|10.5|10.45|10.01|10.54|10.66|11.24|12.56|12.3|12.41|12.55|12.75|12.89|13.515|14.26|14.4|14.1|15.06|15.5|14.16|14.63|13.72|13.99|14.48|15.11|15.51||15.81|15.63|15.43|15.16|13.97|13.91|13.57|14.01|13.67|13.8|14.21|14.67|14.88|15.77|16.77|16.64|16.97|17.99|17.43|17.55|17.53|19.2|17.84|19.15|18.98|18.33
00830|20476|/equities/buckeye-technologies-inc|R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.76|75.76|75.78|75.7|75.61|74.76|74.84|74.32|74.43|74.38|74.4|74.4|74.5|74.51|74.8|74.6|74.65|74.65|74.61|74.36|71.5|70.63|70|70.3|70.32|69.85
00831|16037|/equities/east-west-bancorp|R1000VALUE||76.3|75.77|72.75|71.76|70.74|70.41||72.65|73.89|73.36|73.23|71.72|71.9|71.76|72.84|71.65|71.13||71.17|70.75|69.41|69.91|71.72|70.64|70.64|72|72.29|71.91|71.17|72.83|74.19|73.45|72.09|73.56||73.79|73.68|74.88|76.02|76.38|77.41|77.35|78.21|77.86|77.18|77.2|77.31|77.44|77.44|77.49|76.64|75.23|75.56|74.49|76.45|75.98|76.36|77.2|75.3|74.47|72.88|71.8|71.56|71.35|72.38|72.76|73.87|73.7|76.25|76.44|75.41|74.99|75.77|76.1|78.01||79.11|79.25|76.33|76.91|75.9|77.42|75.93|74.71|74.72|75.21|74.59|76.64|76.38|76.37|76.82|76.86|77.13|76.69|73.22|72.16|72.86|72.13|73.11|71.18|72.36|72.11|70.91|71.41||71.89|73.17|71.56|69.47|71.63|69.41|69.17|69.2|69.26|69.74|70.04|69.24|72.81|74.85|76.04|74.28|74.95|75.73|73.68|72.92|70.86|69.34|68.96|70.08||71.79|72.35|72.84|72.64|73.15|72.46|71.04|70.54|72.89||71.95|72.86|72.55|72.44||71.51|71.41|70.74|72.38|71.77|71.38|72.75|70.47|67.41|68.43|68.62|67.31|66.9|66.58|66.95|65.68|62.92|62.42|60.9|61.36|61.03||60.98|60.88|61.66|62.38|61.66|61.9|60.24|57.11|56.51|55.68|56.61|57.35|58.2|59.11|56.89|53.94|53.62|53.94|52.64|53.66|52.69|52.43|52.52|51.48|52.98|51.48|53.34|51.61|50.52|51.27|51.7|51.84|51.32|51.75|51.15|50.44|50.09|51.12|52.71|52.38|51.61|52.22|53.76|53.38|53.26|53.54|53.97|54.11|54.86|54.89|53.91|54.15|53.43|53.48|52.67|53.26|55.14||56.01|55.34|55.42|56.03|55.13|54.36|54.37|54.01|53.01|54.77|54.79|54.98|54.45|54.25|56.99|58.46|58.47|58.26|59.78|61.12|61.21|60.75|59.91|60.47|62.21|62.69
00832|942360|/equities/amern-hms-4|R1000VALUE||36.02|36.55|37.31|37.23|37.4|37.45||37.31|37.34|37.4|37.16|36.76|36.06|36.25|36.8|36.35|36.03||36.13|35.62|35.44|35.41|35.28|35.55|35.71|35.65|35.77|35.93|36.38|35.98|36.04|35.65|35.46|35.71||36.13|36.07|36.37|36.72|36.74|36.77|36.45|36.65|36.07|35.93|36.06|36.4|36.16|36.47|36.07|35.76|36.4|35.93|35.8|36.11|36.41|35.76|35.57|35.6|35.51|35.27|35.03|34.66|34.67|35.07|35.56|36.09|36.06|36.56|36.56|35.99|35.67|35.92|36.06|36.34||36.78|36.25|35.62|36.03|36.33|36.6|36.22|35.93|35.85|36.28|36.32|36.85|36.85|36.65|36.85|36.52|36.53|36.6|37.26|36.79|37.01|36.19|36.17|35.58|35.24|34.75|34.73|34.38||34.43|34.64|34.03|34.1|34.68|35.23|35.02|34.77|34.86|34.54|35.42|35.73|35.05|35.29|35.3|35.07|34.84|35.04|35.45|36.18|35.61|34.83|35.24|35.29||35.75|35.79|36.16|35.98|36.14|35.41|35.77|36.07|36.54||35.96|36.3|35.94|35.98||35.86|35.87|35.61|36.15|35.93|35.55|36.48|36.57|35.49|35.2|35.08|34.62|34.98|35.45|35.89|36.98|36.27|35.79|36.04|36.01|36.13||35.96|35.82|36.09|36.12|36.3|36.33|36.61|34.81|34.9|34.48|34.86|34.67|35.07|35.41|33.49|32.92|32.74|32.2|31.49|32.1|32.7|33.4|32.94|33.69|33.97|34.57|34.99|34.92|34.85|34.81|35.14|34.38|34.32|33.96|33.6|33.45|32.81|33.11|33.69|33.86|33.9|34.02|34.21|34.32|34.86|35.86|35.62|36.05|36.53|36.5|36.08|36.32|36.41|36|36.23|35.41|35.4||35.98|36.04|36.23|36.04|35.38|35.32|35.35|35.31|34.65|34.56|35.1|35.06|35.35|35.62|36.1|36.35|35.95|36.35|36.41|36.66|36.47|36.69|37.32|37.28|37.48|36.99
00833|21027|/equities/hubbell-inc-b|R1000VALUE||380.47|379.02|375.32|371.15|377.01|372.75||371.29|365.81|359.14|365.48|369.84|371.77|378.04|379.56|377.39|380.07||387.74|381.63|374.74|385.01|383.49|367.71|369.01|366.68|365.94|381.62|371.77|385.75|388.89|390.68|389.28|397.66||413|400.61|401.14|404|397.77|392.74|391.33|404.73|400.66|402.19|407.27|409.07|396.24|393.4|388|379.95|373.05|373.3|370.31|407.11|407.53|402.27|398.55|398|390.56|388.03|392.28|390.97|396.28|402.59|401.74|406.23|406.91|409.17|415.74|417.08|412.56|424.4|415.54|416.8||415.05|413.86|413.33|413.12|417.92|415|406.65|396.71|399.61|395.15|401.83|399.53|396.93|387.43|393.14|392.96|387.92|380.65|387.74|384.77|380.67|370.82|367.49|369.58|365.79|364.72|354.15|355.35||358.88|358.69|359.69|352.62|359.82|363.01|358.21|355.13|350.25|350.99|354.03|343.71|335.57|344.31|332.56|328.98|333.82|328.16|330.96|334.76|329.62|325.69|321.62|326.42||327.63|327.69|325.69|327.75|322.88|318.16|319.94|316.84|325.92||328.93|328.1|328.02|328.89||325.99|324.55|321.12|323.69|325.11|325.43|326.79|314.92|319.03|314.87|308.17|306.25|303.41|299.82|303.34|303.48|300|294.66|294.92|300.6|300.53||299.73|297.43|300.75|300.86|289.59|289.41|295.54|290.79|289.52|285.01|281.44|278.63|278.25|281.84|280.71|279.1|270.1|283.33|281.02|281.85|279.89|282.26|280.38|279.87|285|289.93|299.65|304.03|294.79|309.5|310.63|307.78|308.44|309.19|299.19|307.07|305.44|309.26|313.41|317.91|316.11|308.9|313.07|305.84|304.46|310.49|314.38|320.19|315.85|319.57|315.54|318.93|326.45|327.57|325.02|316.92|313.74||328.53|326.05|326.76|327.37|325.99|323.46|316.44|317.59|307.18|307.32|303.53|300.61|306.52|306.7|310.43|306.96|302.37|305.8|314.15|309.73|304.23|306.58|313.19|315.7|312|309.98
00834|39220|/equities/wr-berkley-corp|R1000VALUE||53.45|52.29|53.09|52.5|53.08|52.43||52.78|52.81|52.68|52.39|52.92|52.87|53.94|53.89|53.33|53.68||53.11|52.82|51.78|51.86|51.79|51.98|52.85|53.13|52.74|52.9|53.23|53.05|53.68|52.67|51.64|52.05||52.53|52.24|53.06|52.49|52.12|52.54|52.07|51.92|52.23|52.08|52.83|52.2|52.05|52.04|52.15|52.05|52.35|51.53|50.99|51.27|50.78|51.62|51.58|52.39|55.27|54.59|53.65|53.47|54.41|54.33|54.43|54.45|55.61|55.48|57.53|57.81|57.38|57.67|57.81|57.96||58.59|58.41|57.33|57.45|57.13|56.86|57.22|56.98|56.31|56.65|56.47|56.64|56.73|56.27|55.92|55.78|56.14|55.69|55.39|54.78|55.39|56.02|56.24|56.43|56.52|56.79|55.31|54.31||54.73|54.51|54.27|53.62|53.47|53.32|52.92|53.23|53.33|53.92|53.58|53.19|54.25|54.08|53.79|53.98|55.17|51.47|50.87|51.07|49.9|49.28|48.85|48.56||48.24|48.28|47.7|47.85|48.11|49.27|48.48|48.07|47.8||46.85|46.66|46.41|46.44||46.52|46.22|45.92|46.48|46.85|46.52|46.82|47.89|48.22|47.8|46.93|46.64|47.41|48.16|48.45|48.2|47.73|46.43|46.81|47.24|47.25||46.75|46.8|45.82|46.19|45.9|45.09|45.04|45.25|44.83|44.35|44.67|44.93|44.86|44.66|44.61|44.69|44.35|43.89|42.97|44.11|44.12|43.92|41.37|41.63|42.26|42.92|43.48|42.77|42|41.74|42.2|41.57|41.96|42.04|42.26|41.74|41.08|41.39|41.77|42.8|42.33|42.39|42.7|42.7|42.52|42.86|42.71|42.44|41.86|42.17|41.23|41.3|40.62|40.43|40.33|40.17|40.31||40.76|40.38|40.25|40.31|40|39.78|39.7|39.81|39.64|40.02|40.44|40.37|40.88|40.96|41.65|41.74|41.34|40.97|40.92|41.13|40.41|40.7|40.9|40.27|40.27|40.72
00835|21198|/equities/cubesmart|R1000VALUE||47.37|45.76|44.14|44.19|44.67|44.57||44.25|43.99|43.74|45.17|44.82|44.9|45.13|45.81|45.28|45.25||45.02|44.07|44.23|44.52|43.6|43.02|42.54|42.5|43.2|42.94|42.93|42.16|42.31|41.31|40.1|41.53||42.1|42.04|43.17|43.41|43.9|44.36|43.85|43.05|42.55|42.37|42.69|42.46|41.65|42.27|41.86|41.75|41.45|40.8|40.44|41.24|40.76|41.38|42.12|41.8|42.16|42.05|41.86|42.21|42.21|42.64|43.82|44.14|43.94|46.57|45.73|45.14|44.74|44.4|44.55|45.03||45.22|45.4|43.32|43.07|43.83|43.92|43.42|42.72|42.77|42.78|43.65|45.39|45.51|45.58|45.51|44.58|44.11|43.75|44.59|43.6|43.61|42.85|43.05|42.72|43.41|43.89|43.69|43.33||43.44|43.96|43.41|42.92|43.67|43.96|44.06|43.81|43.66|43.02|43.43|43.95|43.22|43.74|45.11|44.68|45.31|44.91|45.34|45.74|45.34|44.6|44.79|45.23||45.25|44.53|45.57|46.02|46.55|46.17|45.74|46.28|47.76||46.35|47.43|46.97|46.74||46.1|45.95|45.1|44.98|44.54|45.24|45.47|43.7|41.9|41.97|42.18|41.81|41.81|41.8|41.75|40.93|39.76|39.66|39.18|38.76|38.59||38.54|38.93|39.2|39.05|39.29|39.19|38.59|36.15|36.43|36.6|36.99|36.01|35.89|36.22|34.8|33.95|34.09|34.01|33.98|34.21|33.28|34.24|35.02|35.53|36.17|37.24|38.23|38.3|37.8|38.38|38.43|38.14|38.01|37.46|37.08|36.93|37.04|37.51|38.13|38.66|38.5|38.46|38.6|38.74|38.92|40.3|40.41|40.35|41.1|40.66|40.13|40.64|40.86|40.49|40.77|40.34|40.58||41.49|41.71|42.26|42.22|41.7|41.68|41.42|41.92|41.23|41.41|41.32|40.91|41.55|41.83|42.09|42.06|41.92|42.09|41.25|41.82|40.6|43.04|42.71|42.72|43.36|43.29
00836|39258|/equities/service-corporation-international|R1000VALUE||71.77|71.54|69.75|69.55|69.88|69.71||70.08|70.4|70.37|71.13|71.75|72.51|72.87|73.19|73.28|72.02||71.71|73.04|72.45|72.83|72.1|71.95|71.31|71.26|71.29|71.57|70.97|71.37|71.66|70.89|69.18|69.79||71.84|71.22|71.21|70.1|69.49|70.75|70.78|69.78|69.97|70.14|69.42|70.83|69.35|67.96|68.08|67.59|69.6|71.4|71.71|72.91|71.74|70.84|71.5|70.98|69.55|68.79|68.26|68.51|69.29|69.75|69.81|70.52|70.26|72|72.4|72.49|71.75|71.9|72.55|73.35||74.21|74.22|73.25|72.76|72.88|73.82|73.79|73.12|72.5|72.47|72.72|75.16|75.36|75.11|75.56|74.88|75.55|73.86|73.67|72.73|73.19|72.43|71.71|71.76|72.65|71.96|71.79|70.98||71.87|71.38|70.58|69.75|68.14|67.24|66.21|65.31|65.67|67.25|67.74|68.15|67.12|68.11|69.17|69.26|69.98|68.94|69.36|69.09|67.39|67.54|67.35|68.27||68.23|67.02|66.63|67.31|67.68|67.6|68.11|67.39|69.07||68.45|68.6|68.7|68.08||68.36|68.13|67.83|68.99|68.87|68.16|68.84|67.39|66.18|66.18|65.26|65.23|65.2|64.6|64.28|61.54|61.27|61.02|60.61|61.16|61.33||61.01|60.39|60.37|60.8|59.77|60.54|60.65|58.31|57.94|57.27|58.14|58.55|59.09|59.09|60.79|53.52|54.42|54.08|53.61|54.37|53.81|54.16|53.53|53.94|54.73|55.81|56.31|55.28|53.84|53.67|55.01|55.66|55.32|54.5|54.65|54.95|54.9|55.64|57.14|56.57|56.96|57.72|58.53|59.13|59.35|60.93|60.31|60.94|60.74|61.6|60.9|60.99|60.75|61.12|60.76|61.98|62.13||63.81|63.11|63.68|63.56|63.67|63.23|62.94|62.73|61.73|62.07|61.82|62.1|62.13|62.22|62.78|63.57|63.49|63.08|63.12|62.9|65.23|64.67|63.67|67.28|66.65|66.84
00837|9235|/equities/reliance-steel---aluminum-co.|R1000VALUE||296.82|292.42|284.15|277.9|280.7|280.51||282.24|282.84|279.98|285.6|280.64|282.72|280.03|282.1|281.9|280.73||283.19|284.74|277.09|279.47|280.93|280.79|284.57|286.96|289.44|289.36|288.15|297.23|300.78|298.16|292.53|302.46||303.8|304.8|302.27|300.55|303.31|298.37|298.06|296.56|290.65|293.8|293.15|295.51|292.81|295.36|292.16|289.78|290.72|286.31|284.72|293.93|290.62|292.13|313.56|313.94|319.54|319.49|320.16|322.12|322.88|325.23|325.53|330.75|332.01|335.95|337.08|340.04|336.28|338.51|333.08|333.14||334.18|336.9|331.38|331.53|330.43|331.85|326.93|325.08|320.71|320.64|319.25|324.07|321.18|317.94|319.8|321.98|322.27|320.26|321.77|320.18|321.22|321.46|322.9|325.59|324.12|319.3|316.27|317.57||326.43|332.34|294.65|289.07|298.47|299.61|297.43|298.26|291.39|288.64|290.14|289.6|285.42|290.75|284.84|281.29|280.41|280.98|281.58|283.37|278.84|280.29|278.85|278.59||281.97|280.82|277|277.49|284.36|277.64|275.61|279.13|281.43||279.68|281.25|282.91|282.75||282.68|279.01|273.82|277.13|273.13|270.52|269.87|268.92|266.1|269.95|264.64|267.63|267.05|269.67|277.53|278.91|275.26|270.25|269.23|271.56|268||267.81|267.43|269.84|272.42|271.84|272.74|272.87|267.6|267.21|264.47|265|265.41|265.88|265.1|265.04|262.05|254.38|252.66|248.34|247.23|247.17|247|244.56|245.71|250.3|253.78|261.79|259.08|255.9|258.04|263.25|264.39|262.48|260.78|258.44|257.62|255.19|260|262.23|262.36|263.21|260.18|264.09|262.03|262.59|265.33|268.43|263.65|261.03|265.91|262.9|266.45|261.9|270.2|272.88|268.99|270.84||285.53|284.96|284.48|285.88|277.62|275.74|274.65|274.34|277.2|276.98|278.47|278.41|281.11|279.83|284.82|282.13|279.78|281.81|284.37|284.36|283.32|288.13|285.04|293.07|292.86|289.67
00838|39140|/equities/lear|R1000VALUE||118.78|117.65|115.53|114.16|113.88|113.35||115.07|114.61|114.29|114.21|113.66|113.7|114.89|117.12|116.09|114.57||114.6|115.84|115.68|120.04|121.52|118.9|122.77|123.34|122.38|123.39|124.31|126.43|125.35|123.84|121.97|124.95||125.71|123.84|126.68|128.19|128.88|130.68|131.19|131.06|132.08|131.74|131.07|129.25|129.18|128.07|127.81|127.15|126.6|124.37|125.87|137.23|136.47|133.48|135.17|133.53|134.12|132.86|131.16|130.45|131.99|132.34|133.7|136.86|136.85|143.82|141.44|140.68|140.22|143.11|144.27|144.37||144.88|144.85|141.66|144.38|145.7|146.07|143.91|141.79|140.41|140.18|140.09|143.61|141.37|141.16|140.3|142.2|139.88|139.26|138.28|136.42|137.35|136.62|135.78|134.32|135.2|135.37|135.19|136.11||136.3|137.73|134.89|132.98|137.46|134.75|133.31|132.35|135.19|134.36|135.63|136.43|132.9|134.66|135|133.67|132.33|130.39|130.91|130.76|130.21|130.82|131.47|133.6||131.35|134.18|134.76|135.15|137.26|135.9|134.15|133.57|141.79||141.21|141.77|141.73|141.59||141.35|140.77|137.32|140.46|138.7|137.37|138.49|132.37|132.88|134.07|133.08|135.37|138.55|135.74|138.98|136.39|133.75|134.81|132.67|134.77|134.25||133.34|133.4|134.58|134.19|133.69|135.9|132.49|128.02|127.46|125.33|127.97|130.52|130.77|130.76|127.79|130.25|129.76|128.17|128|133.45|129.68|130.32|130.82|132.59|130.37|132.23|136.16|135.52|135.39|136.59|139.25|136.76|135.34|135.16|130.95|132.6|130.2|132.74|134.2|134.68|132.68|132.2|134.48|132.69|132.52|135.84|136.83|136.51|138.28|138.61|136.97|143.24|141.07|141.05|139.77|143.25|144.45||145.98|144.09|145.23|145.53|142.91|140.53|139.99|142.22|140.98|141.67|141.97|141.07|141.27|143.16|144.56|142.8|148.66|151.41|153.89|155.51|153|154.07|151.9|154.44|154.76|154.52
00839|42582|/equities/gaming---leisure-properties|R1000VALUE||48.14|46.8|45.14|44.8|45.03|44.61||44.1|43.9|44.14|45.21|44.69|44.03|43.87|44.48|44.37|43.94||44.14|43.66|43.41|43.63|43.76|43.43|43.46|43.69|44.84|44.56|45.2|45|44.9|44.28|43.57|44.11||44.65|44.5|45.67|46.33|46.48|46.04|45.68|45.91|44.88|44.52|44.27|44.21|44.02|44.2|43.65|43.2|43.5|43.13|42.73|43.2|42.46|43.43|43.45|43.54|42.98|42.8|42.35|42.03|42.1|42.81|42.98|43.21|43.29|45.99|45.45|45.16|45.12|45.2|45.27|45.52||46.07|45.77|45.2|45.03|45.1|45.7|45.54|45.42|45.07|45.14|45.26|46.47|46.64|46.32|46.17|45.58|45.48|45.46|46.33|45.4|45.48|45.52|44.55|44.46|45.44|45.44|45.45|45.09||45.19|45.41|45.11|44.88|45.58|45.72|45.39|45.3|45.21|44.68|45.51|46.44|45.65|45.84|46.04|46|46.05|45.9|46.55|46.26|46.51|46.33|46.54|47||46.93|46.89|47.27|47.69|48.52|48.17|48.51|49.09|49.88||49.35|49.67|49.23|49.21||48.67|48.43|48.21|48.41|47.96|47.74|47.85|47.45|46.41|45.86|46.08|46.36|47.2|47.41|47.79|47.68|46.73|45.88|45.35|44.79|44.84||44.8|44.74|45.22|45.41|45.5|45.76|46.1|45.05|45.25|44.99|45.25|45.45|45.84|46.25|45.95|45.1|45.39|44.17|44.59|45.2|45.11|45.93|44.84|45.08|45.65|46.38|47.19|47.01|46.18|46.16|47.21|46.48|46.63|45.52|45.4|45.03|44.26|44.91|45.55|46.1|44.89|45.26|46.48|46.61|47.13|48.49|48.1|47.73|48.28|48.5|48.67|48.94|48.72|49.04|48.59|48.33|47.98||47.42|47.4|47.42|46.42|46.05|45.83|45.82|46.3|46.06|45.73|45.94|45.58|46.19|46.68|47.37|47.79|47.94|48.31|48.1|48.54|47.62|47.67|47.74|48.06|47.46|47.46
00840|6447|/equities/iac-interactivecorp|R1000VALUE||48.67|48.85|47.54|48.24|46.67|46.41||46.44|45.83|45.91|46.85|46.75|46.36|46.59|46.87|47.19|46.58||46.03|47.15|47.8|48.59|49.77|48.72|49.47|49.93|50.07|49.74|48.49|49.75|49.79|48.88|48.4|49.74||49.8|49.46|50.39|51.07|53.39|55.17|57.02|57.45|57.66|56.31|55.07|55.32|55.07|56.35|55.75|55.07|53.66|47.85|47.56|48.91|48.62|48.1|49.17|49.17|48.48|48|47.59|47.06|47.37|47.9|48.19|49.57|50.03|52.14|51.48|52.12|51.83|52.61|52.65|53.43||53.34|52.83|52.53|51.9|51.94|52.68|53.13|51.59|51.64|51.21|51.13|51.71|52.33|51.9|51.72|51.9|51.44|52.06|52.8|56.97|56.8|55.95|56.5|55.72|56.69|57.67|57.25|57.18||56.99|55.77|54.04|51.18|52.98|52.94|52.6|51.25|52.17|51.2|51.29|51.5|50.21|51.18|51.98|51.06|50.57|50.37|51.75|51.46|50.49|50.13|48.61|49.76||49.91|51.89|52.02|52.32|53.67|52|52.04|52.02|52.38||52.38|53.26|52.35|52.65||53.09|52.96|51.53|51.91|51.36|51.56|52.43|50.35|48.76|48.99|49.07|47.99|47.36|47.89|48.62|48.92|47.83|47.52|48.16|47.97|48.47||48.44|48.01|48.52|48.13|48.37|49.015|48.02|44.83|45.38|43.94|44.85|44.85|44.29|44.8|43.19|42.07|42.55|42.5|41.84|42.01|43.33|45.38|45.76|45.5|45.52|45.28|46.67|47.19|46.8|46.99|48.54|48.86|48.45|49.01|47.84|48.61|48.98|50.35|50.39|49.94|49.82|50|50.07|50.31|51.25|53.07|53.54|52.7|52.86|53.05|52.59|52.69|52.55|54.11|53.98|54.04|54.48||55.76|55.33|54.96|55.08|54.81|54.18|54.55|55.44|54.81|55.13|54.16|54.63|54.83|56.49|57.88|58.66|57.535|56.135|67.08|67.445|65.53|66.23|68.09|69.62|69.6|67.8
00841|20646|/equities/hill-rom-holdings-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00842|29655|/equities/guidewire-software-inc|R1000VALUE||138.07|137.04|137.87|138.86|139.91|139.35||139.12|138.8|138.99|137.89|137.2|134.86|136.81|135.14|137.3|135.61||135.51|135.75|133.13|132.99|135.25|136|132.21|129.98|130.68|127.46|108.05|109.68|113.92|113.52|119.93|120.52||120.92|121.35|123.01|123.4|124.87|122.92|121.69|123.75|119.1|116.32|116.56|117.07|116.09|116.65|116.72|113.32|113.29|110.8|110.4|112.83|113.55|111.98|113.51|113.78|109.79|107.64|107.9|108.34|109.31|109.29|111.25|113.13|112.18|115.38|114.92|115.54|115.03|115.1|115.65|116.04||116.71|115.41|115.82|113.9|113.54|113.49|113.35|112.67|113.54|112.66|114.48|114.83|114.56|115.01|117.65|116.93|115.26|114.3|118.78|116.73|119.34|120.72|120.66|121.1|120.28|118.35|116.1|117.9||119.15|120.67|118.55|116.07|117.78|117.56|116.67|115.4|113.93|112.18|113.31|113.58|111.68|114.62|114.19|111.1|112.57|112.14|113.79|115.48|115.25|112.05|110.62|111.42||112.82|111.21|110.05|106.78|106.86|105.09|104.89|105.02|106.75||109.04|110.89|110.21|110.26||108.53|107.03|105.12|105.18|103.5|100.02|97.39|98.79|97.61|96.26|97.89|98.85|98.08|102.22|100.13|101.59|99.94|99.52|97.33|97.63|97.28||97.12|97.79|98.18|96.83|96.45|97.42|96.64|91.63|91.09|89.6|92.26|92.38|90.3|91.45|89.92|89.31|90.13|86.76|85.99|86.13|86.23|89.43|87.29|87.51|89.07|90.24|91.71|90.63|89.28|90.33|92.24|91.56|91.48|91.46|88.89|89.21|87.32|90.1|90|90.63|88.89|86.09|87.6|87.42|88.21|91.25|92.45|93.17|91.54|91.02|91.99|92.55|92.91|94.15|84.84|85.68|86.07||86.53|86.43|83.8|82|80.52|80.75|80.44|80.59|79.51|79.67|79.13|78.98|81.99|82.2|83.22|82.6|82.59|81.9|81.72|84.92|84.56|83.53|83.56|86.48|84.82|82.37
00843|13961|/equities/aqua-america-inc.|R1000VALUE||40.43|40|37.81|37.2|37.18|37.49||36.74|37.07|37.09|37.33|37.39|37.35|37.36|37.94|37.23|37.01||36.98|37.07|37.13|36.95|36.96|37|36.95|36.97|37.69|37.88|38.01|37.8|37.73|36.57|35.96|36.53||37.23|37.11|38.53|39.36|39.29|39.67|39.41|39.4|39.22|39.18|39.24|38.78|38.69|38.67|38.3|37.78|37.68|37.21|36.58|36.47|36.09|36.57|36.54|36.26|35.9|35.44|35.16|34.51|33.88|34.56|34.36|34.89|35.03|36.71|36.28|35.83|36.5|36.03|36.33|36.77||37.05|36.8|35.59|36.35|36.63|36.54|36.46|36|35.76|36|35.99|36.47|35.82|36|35.45|35.15|34.93|34.55|35.46|34.86|34.78|34.81|34.79|34.18|35.13|36.11|36.36|36.16||36.19|36.2|35.43|34.97|35.9|35.3|35.43|35.6|35.55|35.4|36.17|36.61|35.86|36.2|36.8|36.59|36.37|35.78|37.16|37.56|36.83|36.72|37.16|37.78||38.37|38.05|38.66|38.28|38.08|37.69|37.26|37.91|37.82||37.35|37.64|37.4|37.42||37.14|37.05|36.67|36.76|36.08|36.09|37.1|37.11|35.59|35.74|36|36.33|36.37|35.83|36.26|36.03|35.61|35.37|35.37|35.24|35.33||34.96|34.77|35.03|35.57|35.31|35.42|35.45|33.49|33.67|33.87|34.55|35.04|35.32|35.82|34.65|33.65|33.46|33.25|33.28|33.67|33.02|33.24|32.62|32.92|33.04|33.39|33.9|33.83|33.48|33.46|34.23|34.08|33.62|33.19|33.37|32.98|32.59|32.93|34.33|34.04|34.34|35.27|36.4|36.26|36.4|37.02|37.28|37.61|37.7|38.16|37.9|37.46|37.1|36.62|35.82|35.55|35.97||36.69|36.9|36.97|37.09|37.07|37.38|36.67|37.03|36.99|36.78|37.51|37.45|38.16|37.99|39.05|39.43|39.35|39.82|40.5|40.95|40.66|40.86|41.68|41.72|42.29|42.14
00844|39165|/equities/lennox-international|R1000VALUE||557.19|557.51|544.66|535.61|543.18|544.55||547.06|536|523.72|534.98|542.69|534.27|536.92|547.32|543|543.55||550.42|541.42|534|540|533.16|505.35|506.96|497.03|491.55|499.59|487.19|496.31|502.6|494.06|486.81|502.93||503.42|491.82|498.44|493.35|490.92|489.86|491.16|503.32|496.87|485.48|494.49|488.7|480.66|471.28|470.12|458.73|455.79|455.15|463.42|477.31|477.11|475.5|467.85|476.66|459.29|457.15|458.64|457.85|460.99|461.98|471.16|464.96|467.14|481.63|484.76|480.24|465.99|481.31|478.12|484.16||488.76|486.68|484.08|489.01|493.85|499.26|488.75|482.99|472.61|472.08|469.39|470.62|469.27|462.69|470.74|481.38|475.11|472.38|478.03|472.95|471.21|471.7|469.04|463.3|459.29|456.73|448.68|448.86||448.41|451.3|446.94|432.59|450.11|457.13|448.35|437.76|425.28|422.7|419.98|424.61|428.16|447.75|437.07|444.25|439.48|432.69|442.34|454.64|444.05|441.1|433.13|433.89||430.73|441.73|444.07|443.24|435.27|430.59|430.61|429.94|441.11||447.52|447.38|448.97|446.24||443.97|443.69|436.04|440.81|437.9|441.51|444.07|424.66|432.51|429.05|420.62|418.66|418.62|413.44|420.02|418.29|406.66|401.15|401.36|412.21|416.43||411.16|410.53|407.51|405.61|405.11|403.63|404.99|392.96|396.61|387.93|394.13|391.42|385.16|387.12|382.41|383.32|370.54|365.4|358.74|358.11|339.3|345.51|349.79|348.5|357.34|361.73|378.45|377.3|369.74|384.67|390.2|382.01|379.73|373.62|372.02|372.38|363.38|368.84|374.44|379.08|374.4|365.38|380.09|374.5|368.19|373.53|376.45|377.62|376.43|381.13|378.55|385.78|392.07|387.24|385.1|378.63|373.54||382.36|376.81|373.4|371.62|363.2|360.72|357.67|364.81|350.51|347.95|348.6|352.19|366.96|369.37|372.66|371.01|371.72|371.87|377.38|377.15|371.91|373.61|372.75|374.98|367.44|363.36
00845|20553|/equities/sovran-self-storage-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00846|40058|/equities/cyrusone-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00847|7972|/equities/cleveland-cliffs|R1000VALUE||16.17|15.89|15.4|15.18|15.47|15.64||15.95|15.63|15.39|15.39|15|14.93|14.45|14.74|14.8|14.67||14.71|14.84|14.91|14.86|15.07|15.13|15.65|15.8|16.05|16.12|16.5|17.16|17.28|16.83|16.77|16.93||16.91|16.92|17.15|17.51|17.71|17.51|17.67|17.88|17.8|17.7|17.32|17.45|17.24|17.31|17.2|17.6|17.28|16.7|16.9|18.06|17.88|18.23|18.32|18.55|20.85|20.81|20.83|21.21|21.04|21.24|21.64|22.14|22.3|21.91|22.42|22.25|22.42|22.83|22.38|22.69||22.74|22.13|21.57|21.44|21.26|21.41|21.2|20.96|20.07|19.76|19.66|20.43|20.47|20.53|20.99|20.93|20.09|20.28|20.42|21.08|20.8|20.3|20.71|20.25|20.22|20.03|19.54|19.58||19.87|19.98|19.53|19.17|19.57|19.87|19.32|19.78|19.75|19.9|20.34|20.36|20.05|20.13|18.89|18.42|18.41|18.27|18.05|18.08|17.73|17.82|17.95|18.08||18.52|18.26|18.59|18.68|19.28|19.17|19.1|19.64|19.77||20.42|20.82|20.92|20.86||20.74|20.89|20.81|21.15|20.5|18.7|18.87|18.08|17.26|17.33|17.38|17.33|17.47|17.73|18.33|18.26|17.16|16.9|16.73|16.83|16.78||16.85|16.89|17.06|16.99|17.04|17.02|16.83|16.51|16.55|16.44|16.71|17.07|17.36|17.12|17.19|16.76|16.78|16.18|16.04|16.18|15.83|15.65|14.37|14.59|14.54|14.39|15.59|15.36|15.16|15.39|15.74|15.65|15.68|15.5|15.18|15.19|15.14|15.71|15.63|15.41|15.18|14.7|14.87|14.46|14|14.43|14.34|13.89|14.29|14.62|14.11|14.25|14.09|14.24|14.42|14.95|15.16||15.51|15.29|15.03|15.3|14.69|14.66|14.77|15.17|15.03|14.98|14.96|14.74|15.11|15.56|15.98|14.69|14.7|15.57|15.92|16.27|16.15|16.66|16.71|17.67|17.65|17.11
00848|994014|/equities/athene-holding-ltd|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00849|1123969|/equities/tradeweb-markets-inc|R1000VALUE||104.94|105|105.05|104.25|105.1|106.49||106.58|105.75|105.08|106|106.69|105.98|103.89|104.4|105.72|105.86||105.08|104|104.31|101.47|103.54|104.89|104.75|105.31|106.18|107.21|107.94|107.09|109.01|108.47|108.48|110.58||112.25|110.69|110.6|111.29|110.82|112.81|112.39|112.66|111.25|109.75|110.41|113.32|111.3|110.38|109.25|104.54|105.5|103.89|101.71|101.5|101.84|102.15|102.96|101.83|101.62|101.05|101|100.31|100.65|99.75|102.13|103.01|103.18|103.03|102.02|102.4|100.1|100.33|101.31|103.54||104.17|104.4|107.21|104.86|105.23|105.63|104.24|103.64|103.82|104.19|104.66|104.65|104.04|103.18|102.88|103.6|104.1|104.71|105.69|104.81|105.82|105.94|105.11|105.21|105.09|104.6|102.17|102.5||101.51|101.99|102.55|101.49|100.07|102.39|101.03|99.45|97.11|97.37|96.83|95.26|95.39|98.37|99.02|97.83|98.28|97.82|97.78|98.08|97.95|98.03|95.23|95.68||95.91|95.05|93.85|93.3|95.3|93|95.1|88.97|89.27||90.88|90.37|90.63|90.53||91.21|91|89.6|90.41|90.04|88.24|87.94|90.4|91.61|92.18|90.35|91.47|92.69|94.83|94.64|94.79|96.9|95.01|94.56|96.07|95.36||95.12|94.43|93.42|93.42|92.3|91.27|92.61|92.79|93.25|92.37|92.62|92|92.01|91.95|91.53|90.48|90.01|88.79|87.71|87.88|83.39|83.47|83.21|81.39|82.47|83.01|84.18|83.46|83.17|83.25|83.14|83.2|83.17|83.69|82.13|81.08|79.82|80|80.2|80.58|79.98|80.63|81.23|81.79|82.16|84.22|83.56|84.03|83.27|84.65|84.51|85.86|86.39|86.22|85.53|84.52|85.29||86|86.43|86.6|86.01|85.53|85.3|85.58|85.41|84.87|84.28|83.29|82.75|83.05|81.01|82.02|81.67|81.5|81.37|81.83|83.96|82.44|82.1|80.89|81.33|81.79|82.67
00850|20803|/equities/calgon-carbon-corp|R1000VALUE||5.79|5.65|5.49|5.5|5.61|5.59||5.64|5.56|5.53|5.69|5.7|5.7|5.67|5.68|5.56|5.47||5.32|5.32|5.41|5.34|5.56|5.66|5.68|5.69|5.76|5.77|5.57|5.79|5.7|5.62|5.63|5.91||5.84|5.95|6.04|6.02|5.93|6.01|6.18|6.39|6.52|6.22|6.25|6.24|6.16|6.95|7.05|6.85|6.94|6.94|6.76|7.09|7.12|7|7.11|7.14|7.15|6.99|6.95|6.91|6.79|6.86|7.07|7.35|7.5|7.65|7.41|7.37|7.36|7.62|7.46|7.48||7.43|7.46|7.34|7.21|7.22|7.35|7.39|7.06|7.21|7.06|7.02|7.07|7.06|7.16|7.08|7.16|7.15|7.01|7.06|7.14|7.18|7.07|7.38|8.94|8.99|8.96|8.85|8.93||8.96|9.1|9.26|8.94|9.44|9.42|9.3|9.22|9.17|8.99|9.29|9.35|8.94|9.15|9.16|8.94|8.83|8.88|9.11|9.2|9.22|9.03|8.86|9.06||9.08|8.97|9.02|9.02|9.19|8.67|8.86|8.78|9.08||9.26|9.38|9.32|9.25||9.34|9.23|8.93|8.93|8.48|8.5|8.76|8.44|8.04|7.96|8.03|8.04|7.93|7.87|8.02|8.03|7.76|7.7|7.44|7.41|7.29||7.26|7.27|7.3|7.21|7.24|7.25|7.24|6.49|6.57|6.49|6.88|6.96|6.76|6.87|6.63|6.26|6.38|6.38|6.36|6.49|6.49|6.64|6.53|6.75|6.72|6.77|6.99|7.18|6.77|6.75|6.78|6.75|6.38|6.49|6.5|6.48|6.2|6.75|6.71|6.73|7.22|7.03|7.18|7.22|7.24|7.33|7.38|7.33|7.35|7.26|7.08|7.12|7.07|6.99|7.04|7.21|7.37||7.29|7.43|7.27|7.27|7.2|7.14|7.1|7.21|7.06|7.15|7.09|7.08|7.08|7.07|7.23|7.11|7|7.05|6.6|6.72|6.84|6.98|8.98|9.28|9.51|9.46
00851|24357|/equities/watsco-inc|R1000VALUE||492.6|489.65|485.9|476.9|481.82|481.34||480.56|475.9|461.95|463.24|461.81|467.66|472.97|482.47|472.15|481.29||491.01|486.48|477.99|485.41|483.53|463.42|463.16|462.63|459.34|462.49|459.9|471.74|474.9|474.65|470.7|482.59||489.54|478.81|483.19|485.4|482.81|477.62|470.62|482.51|484.45|479.46|479.26|471.45|468.72|467.99|472.41|465.12|456.08|450.71|447.72|447.85|443.21|444|440.6|413.57|406.5|396.92|401.93|403.94|413.37|412.43|417.71|414.85|423.34|437.09|444.57|444.14|432.22|432.19|427.36|434.17||431.97|434.28|424.25|430.48|439.5|439.25|423.15|414.73|410.09|404.2|397.15|402.75|400.4|394.9|401.08|404.54|394.25|392.73|397.41|394.54|394.12|395.97|389.11|383.71|384.98|383.27|379.87|377.91||381.46|397.37|387.76|384.17|410.4|415.52|409.41|402.72|394.37|392.79|395.5|394.9|390.98|396.34|392.79|383.51|388.37|387.31|397.22|408.83|400.2|392.98|392.54|402.06||407.66|410.47|411.27|404.59|405.09|406|412.7|409.17|419.56||428.47|429.01|428.35|427.74||425.47|425.37|417.65|423.3|426.03|421.15|417|408.22|412.58|413.58|411.85|403.03|399.2|395.07|396.95|396.25|382.23|380.45|378.76|393.65|395.23||392.4|392.74|390.23|389.98|383.47|381.88|389.72|374.76|376.43|370.94|374.31|371.6|366.37|368.07|361.93|358.16|348.89|346.28|342.9|342.7|340.51|347.14|343.49|347.61|353.97|368.17|385.87|382.34|382.67|397.01|402.72|399.23|396.2|387.93|384.86|383.52|370.14|375.55|377.72|380.37|377.74|355.72|360.02|356.38|346.47|356.57|355.85|358.6|352.66|355.96|345.92|345.62|351.02|349.49|353|354.92|351.44||365.23|364.55|363.81|361.55|352.92|349.65|346.37|350.81|349.08|349.62|344.63|341.03|351.93|360.7|361.46|358.01|355.44|357.53|360.59|363.79|359.73|362.22|359.5|376.95|378.19|376.41
00852|39217|/equities/american-financial-group|R1000VALUE||126.02|124.47|122.7|121.13|120.9|119.65||121.1|123|122.93|123.02|125.45|124.3|124.81|126.53|126.29|127.58||126.43|125|124.14|124.95|125.41|125.39|127.3|128.15|128.64|127.75|127.94|128.79|129.91|127.68|125.35|126.49||129.03|128.57|131.4|132.62|132.32|133.55|133.66|131.15|130.77|131.27|131.35|131.17|130.58|129.18|130.11|127.41|127.68|128.74|127.75|127.7|127.34|128.71|129.72|129.71|128.85|127.86|125.41|124.57|126.93|126.16|127.31|129.06|129.27|130.98|133.45|132.55|132.3|133.14|135.33|134.77||136.48|136.8|134|134.13|131.17|133.2|132.95|131.6|130.15|132.45|131.49|130.36|129.87|129.47|128.7|128.5|128.53|127.31|127.37|127.37|127.67|126.94|126.58|126.72|126.1|126.49|124.66|123.59||123.44|123.52|122.99|120.62|122.58|122.76|120.63|122.24|119.71|118.58|118.39|117.48|120.4|121.84|121.17|120.27|120.27|120.32|118.9|120.89|119.39|117.93|116.72|117.26||118.83|119.52|118.63|119.14|120.31|121.19|120.55|117.76|119.39||118.89|119.37|119.01|118.82||118.67|118.63|118.64|120.61|120.1|118.96|121.9|119.63|117.92|116.45|115.82|115.37|115.39|116.51|116.68|116.46|114.39|110.87|111.28|113.94|113.28||111.63|110.28|109.02|109.16|109.63|110.35|111.56|107.94|108.45|108.28|109.2|111.23|110.37|109.86|108.8|111.12|109.36|108.02|107.41|109.78|108.46|108.5|106.09|106.98|109.1|111.05|112.15|110.78|109.12|109.5|110.65|110.76|112.66|112.49|112.36|111.12|108.74|109.98|111.67|112.57|112.35|111.69|113.33|113.3|113.38|114.41|114.47|113.49|113.37|113.36|111.27|111.47|108.81|110.01|111.71|113.45|113.75||117.63|115.92|117.65|116.54|115.94|114.69|114.68|113.73|112.87|114.39|114.15|113.59|113.14|111.95|113.02|113.49|112.19|112.8|113.35|113.81|111.49|112.75|122.75|122.06|121.61|122.03
00853|254|/equities/alcoa|R1000VALUE||38.95|39.18|38.46|40.33|41.66|42.44||42.38|40.83|39.7|39.78|38.82|39.43|39.94|40.56|40.4|38.98||37.49|37.4|37.9|38.54|39.71|40.21|41.16|40.91|42.65|42.59|42.01|44.01|44.27|44.54|43.93|43.22||41.64|41.05|42.15|44.09|42.53|41.22|40.15|40.04|39.83|40.16|37.12|37.36|36.64|37.57|37.32|36.77|35.94|34.25|35.14|37.65|36.88|35.94|36.08|36.06|36.35|35.53|35.47|35.55|36.09|36.57|35.2|36.23|36.19|36.82|36.34|36.49|35.95|37.18|35.64|34.02||33.79|33.21|31.58|31.86|31.4|31.35|31.35|29.67|31.03|30.44|30.02|30.56|29.79|30.49|29.85|29.87|28.22|26.91|27.48|27.68|27.21|26.32|26.7|25.34|26.52|27.75|27.96|26.69||27.4|27.39|26.79|25.85|27.9|26.89|27.71|27.53|27.62|26.84|29.49|29.69|29.75|30.61|30.91|30.61|29.88|29.76|29.51|27.62|27.36|26.75|27.18|27.87||30.03|30.88|31.65|31.94|31.73|32.13|31.13|31.49|33.31||34|34.55|34.81|33.87||33.77|32.02|30.65|32.42|30.52|31.1|29.9|25.99|24.05|24.93|25.02|24.94|25.12|25.24|26.81|27.74|26.86|26.44|26.08|26.3|26.24||26.38|26.39|26.47|26.22|26|26.95|26.17|24.6|24.64|24.58|25.53|25.54|25.97|26.53|26.07|25.03|25.64|25.32|23.51|23.51|23.84|23.44|23.41|24.01|24.24|26.52|27.77|26.81|26.58|26.9|28.04|28.2|27.25|27.15|26.53|27.16|27.65|28.84|29.06|28.14|26.2|25.86|26.63|28.35|27.87|29.38|28.34|28.85|28.85|30.19|28.65|28.2|28.68|28.1|28.45|30.2|30.29||31.1|30.08|29.51|29.61|28.48|28.23|28.75|28.81|28.78|28.59|28.97|29.11|29.31|30.34|31.73|31.96|32.88|33.62|33.23|34.06|33.95|34.5|33.93|35.18|36.19|34.76
00854|41235|/equities/rexford-inl-rty|R1000VALUE||49.24|49.13|46.8|45.31|45.67|45.52||45.21|44.88|44.45|44.59|44.46|43.88|44.41|44.93|44.52|44.3||44.02|45.08|44.83|45.09|45.06|44.68|44.08|44.12|44.66|44.24|44.87|44.7|45.36|44.7|44.34|43.7||43.68|44.05|45.46|45.8|46.22|46.35|46.13|45.9|45.39|44.82|45.11|45.3|44.9|45.1|44.32|44.4|43.48|42.39|42.81|43.39|43.2|43|42.54|43.73|43.01|42.74|43.19|42.24|44.66|45.07|46.68|47.59|47.89|49.37|48.99|48.61|48.46|48.7|48.57|48.84||50.3|49.88|48.95|50.57|50.92|51.2|50.68|51.18|51.1|51.41|51.64|53.05|53.12|52.96|53.15|52.37|52.2|51.76|52.79|52.13|50.88|50.72|51.08|51.04|51.84|52.22|52.52|52.83||53.07|53.19|51.62|51.58|52.34|52.66|53.12|51.5|52.88|52.31|54.09|54.34|52.59|53.2|54.36|54.15|53.81|53.55|54.87|55.46|55.08|53.76|53.78|54.52||55.11|54.87|56.08|56.26|56.49|55.47|55.21|55.17|56.31||56.1|56.98|56.98|56.69||56.19|55.59|55.28|56.46|56.01|56.56|57.39|55.79|53.33|52.7|52.42|52.18|51.89|51.54|52.5|51.21|49.22|48.69|47.98|47.85|47.72||47.56|46.87|47.47|46.99|47.05|47.3|46.88|44.47|45.09|44.54|45.67|45.04|45.34|45.81|45.1|44.01|43.24|42.37|41.91|42.54|41.65|43.47|42.73|44.04|44.57|47.1|48.44|49.3|48.88|48.64|49.56|48.6|48.92|48.22|47.97|47.28|47.21|48.71|49.35|49.62|49.44|49.7|51.1|50.74|50.63|51.98|51.43|51.54|51.92|52.84|52.05|52.5|53.01|53.17|53.76|52.2|52.05||53.49|53.47|53.91|53.97|53.11|52.7|52.34|53|51.83|51|51.23|50.78|51.29|51.64|52.45|52.87|52.69|53.23|53.17|53.93|53.74|53.67|53.72|54.49|55.09|54.39
00855|20451|/equities/knight-transportation-inc|R1000VALUE||49.88|49.54|49.08|47.99|49.33|49.43||50.03|49.77|50.16|49.92|48.67|48.91|48.17|48.89|48.35|47.37||46.91|46.98|46.76|47.74|48.81|48.93|49.69|48.04|48.14|47.5|47.55|48.7|48.25|47.09|46.47|47.63||47.7|46.93|47.11|46.47|48.46|49.14|50.49|49.93|49.48|50.01|49.85|48.81|48.32|48.06|47.56|47.07|47.07|46.9|46.23|46.86|46.89|47.14|48.51|49.23|48.15|48.14|47.88|48.53|50.78|50.75|51|52|51.54|53.65|53.14|53.17|53.35|54.33|53.38|54.78||55.02|53.6|52.73|52.11|52.58|53.48|53.45|52.08|52.62|54.14|54.64|56.13|56.74|56.67|56.43|56.39|55.27|55.55|54.77|55.2|56.34|55.89|57.46|57.82|58.22|57.96|57.67|56.8||56.82|58.19|59.11|59.32|60.23|59.79|59.93|60.31|60.13|59.4|59.37|57.86|57.38|57.95|57.68|57.33|57.9|56.98|57.04|57.05|55.01|55.41|53.58|54.24||54.37|55.45|56.87|56.51|57.48|56.39|55.52|55.77|57.41||57.65|58.41|58.18|58.68||58.88|58.78|57.61|58.42|56.58|57.8|57.85|56.75|56.69|56.5|55.69|56.29|56.47|56.46|57.01|56|53.78|53.23|52.12|52.06|51.93||51.87|51.65|51.06|51.48|51.63|53.21|51.92|49.77|49.87|49.6|50.11|50.55|50.76|50.88|49.08|48.48|48.89|49.09|47.92|49.3|49.45|50.25|50.01|51.27|45.88|47.32|50.39|49.69|47.85|47.8|48.95|49.46|49.39|48.75|48.62|48.78|48.77|49.08|50.15|49.78|49.79|50.07|50.98|50.5|51.01|52.78|52.86|53.64|53.43|53.57|53.07|51.23|52.05|52.26|52.44|52.75|53.49||55.24|54.82|54.82|55.23|54.09|54.56|55.33|55.89|55.52|56.57|56.39|55.97|56.98|58.52|60.14|59.64|59.31|59.15|59.62|60.56|59.93|60.51|59.37|59.73|60.75|60.37
00856|39189|/equities/amdocs|R1000VALUE||80.69|79.4|78.15|78.41|78.34|78.47||78.13|79.42|78.67|78.92|78.35|78.33|78.29|78.4|78.48|77.99||76.35|76.01|74.9|75.81|76.4|76.56|77.41|76.49|76.69|77.29|76.8|77.53|79|78.28|78.01|78.79||79.91|80.97|81.97|82.14|82.04|81.75|82.11|82.05|82.07|84|83.23|81.7|85.91|85.05|84.95|83.9|83.64|83.36|83.99|84.87|84.98|85.64|86.74|86.57|86.31|86.13|85.11|84.93|84.82|85.04|85.71|87.34|87.21|88.59|87.32|87.83|88.07|89.12|89.43|90.23||90.37|89.9|89.86|89.58|90.3|92.77|92.44|91.89|91.03|92.2|92.94|93.57|93.29|92.84|92.74|93.54|91.6|90.77|92.19|91.18|91.2|91.07|91.72|91.21|91.78|91.04|89.62|89.84||91.21|91.13|90.52|87.89|89.65|89.76|89.5|90.96|92.71|92.27|92.44|92.69|91.68|92.67|92.51|92.23|92.34|92.67|92.98|93.39|92.66|91.03|90.29|90.37||91.36|90.9|90.27|89.44|89.14|87.77|87.72|87.06|87.89||87.89|87.89|87.95|88.56||87.94|87.7|86.37|87.27|87.13|85.69|87.11|86.98|85.9|86.33|85.73|85.09|85.17|84.25|85.36|85.45|83.77|82.79|83.34|82.85|83.1||83.73|83.56|83.17|82.58|82.24|81.6|80|79.42|80.23|80.2|78.98|83.69|83.14|82.53|80.06|80.2|80.16|79|78.69|79.2|80.03|80.14|80.26|80.58|80.62|81.34|81.82|81.93|80.89|80.2|82.44|84.01|84.47|84.23|83.73|84.22|83.96|84|84.49|85|85.38|85.04|86.34|85.7|86.02|86.57|86.6|86.64|86.93|87.78|87.37|86.86|87.24|88.26|88.55|88.87|88.87||89.89|89.2|88.98|88.32|87.37|87.34|87.13|87.49|86.48|86.67|85.85|86.37|87.5|88.2|88.98|88.14|87.53|87.81|86.75|89.35|88.3|88.93|92.77|94.21|93.64|93.67
00857|39169|/equities/aecom-technology|R1000VALUE||87.16|86.14|83.71|82.37|83.42|84.44||86.97|85.64|85.68|88.14|88.89|88.59|89.26|91.1|89.78|88.91||88.45|88.49|86.59|87.53|87.93|86.03|85.76|85.8|85.35|86.25|85.09|85.72|87.34|85.86|85.49|86.47||89|89.25|89.24|90.14|89.57|89.62|89.61|91.09|91.48|92|93.05|92.7|92.27|93.15|96.26|94.72|94.23|92.91|92.36|93.98|94.05|93.59|94.01|93.88|92.65|93.35|93.24|92.53|93.92|93.69|93.61|95.5|94.97|96.14|97.71|97.39|97.07|97.78|97|97.74||98.08|97.31|96.86|95.85|97.61|98.4|95.61|93.66|91.59|91.58|90.85|91.44|91.89|91.35|91.73|90.61|89.44|88.57|89.81|89.38|88.83|89.21|89.4|89.47|89.53|89.23|88.11|87.85||89.19|90.7|89.84|88.81|90.17|89.54|88.49|87.33|88.59|88.75|90.24|89.73|88.19|89.7|89.62|89.36|88.75|88.17|88.26|88.78|88.5|88.45|87.41|88.83||90.51|89.56|89.33|88.35|89.06|88.72|88.79|89.17|91.58||92.43|92.91|92.55|92.24||92.09|92.65|91.34|93.45|92.91|92.28|93.29|92.7|92.22|91.59|91.23|91.5|90.83|90.63|90.6|89.54|88.86|87.8|87.4|88.62|87.59||87.47|86.87|86.86|86.98|86.99|87.11|86.4|80.47|80.31|78.14|78.27|78.34|78.9|79.01|77.8|76.17|76.55|75.55|74.81|76.28|76.22|76.1|76.7|77.98|78.11|79.96|83.75|82.28|80.75|82.61|83.78|82.87|82.58|82.04|80.7|80.89|79.58|81.06|83.04|83.61|83.56|81.75|81.98|82.01|81.79|83.57|83.61|84.72|83.93|84|82.58|85.5|85.28|84.87|84.93|85.48|86.72||88.57|87.75|88.04|87.72|88.12|86.87|86.25|88.2|87.35|86.86|86.89|86.13|87.48|87.88|89.86|88.43|87.38|85.57|85.4|87.05|86.52|86.82|87.35|87.5|87|86.99
00858|6446|/equities/ciena|R1000VALUE||48.76|47.92|47.34|46.73|48.1|46.77||46.95|47.25|47.74|48.18|48.15|47.66|47.36|47.11|48.45|46.96||46.58|47.06|46.7|48.34|48.78|45.92|45.83|45.75|48.56|48.24|47.09|47.92|48.17|47.85|49.34|49.48||49.34|48.88|49.56|49.43|48.87|48.85|49.2|49.32|48.73|48.57|49.1|48.92|49.21|48.81|48.95|47.77|47.51|46.63|46.23|46.76|46.61|45.68|45.04|44.72|43.92|43.56|43.77|44.8|45.03|44.33|45.6|47.1|46.74|47.69|47.5|47.59|47.61|48.62|48.6|49.19||49.45|50.49|49.52|49.81|50.93|50.69|50.22|49.74|49.5|50.02|50.23|51.56|51.51|51.54|54.28|52.84|61.96|61.11|62.48|60.84|56.98|56.62|56.14|56.16|55.33|56.32|54.45|54.45||55.91|57.05|57.38|54.68|56.88|56.74|55.48|55.79|54.91|54.77|54.62|54.09|53|52.88|52.77|51.42|51.69|51.43|50.67|51.91|52.51|51.33|50.69|50.58||49.72|48.38|48.5|47.9|47.39|46.43|45.59|44.58|45.14||45.01|45.1|44.25|44.1||44.17|43.76|43.58|43.7|43.11|43.49|44.57|44.32|43.58|44.95|44.35|46.31|45.76|45.75|46.95|46.75|45.85|45.31|45.22|45.18|46.05||45.74|45.52|44.97|45.19|44.22|46.39|45.67|43.9|44.13|43.26|43.16|43.04|43.22|43.9|42.82|42.33|42.2|41.06|41.02|40.6|40.85|41.56|41.05|41.64|42.12|42.42|43.9|43.51|42|43.53|44.41|44.69|44.66|44.75|43.75|45.48|46.46|47.16|47.26|47.33|46.05|45.97|47.12|47.14|46.89|47.96|47.97|48.86|48.81|49.08|48.64|48.81|48.83|48.22|48.14|48.74|47.93||48.47|49.98|43.16|42.83|42.04|41.49|41.11|42.01|41.61|41.18|41.25|40.97|40.43|42.04|42.06|41.77|41.66|41.15|41.67|41.84|41.6|41.12|41.82|41.97|42.2|41.58
00859|39146|/equities/ugi|R1000VALUE||23.42|23.06|22.57|22.31|22.23|22.38||22.55|22.56|22.73|22.9|22.69|22.93|22.7|23.07|22.76|22.85||22.08|22.47|22.63|22.49|22.73|22.85|23.25|23.25|23|24.56|24.72|25.3|25.46|24.97|24.25|24.26||24.06|24.44|24.62|24.69|24.54|24.77|25.01|24.86|24.73|24.65|24.91|24.92|24.78|24.55|24.36|24.3|24.23|25.89|25.56|25.72|25.38|25.73|26|25.53|25.48|25.74|23.79|23.7|23.11|23.52|23.46|24.01|24.24|24.99|24.79|25.1|25|24.74|24.25|24.01||24.54|24.16|23.73|23.97|24.02|24.48|24.77|24.37|24.12|24.07|24.25|25.45|25.53|25.56|25.06|24.9|24.54|25.1|24.91|24.6|24.48|24.46|24.2|23.58|24.16|24.33|24.52|24.49||24.34|24.29|23.68|22.96|24|23.56|23.42|23.33|23.75|23.85|24.54|25.1|22.14|22.47|22.97|23.17|22.94|22.61|22.92|22.69|22.1|21.92|22.37|22.95||23.7|23.72|24.45|24.43|24.82|24.95|24.84|24.77|24.91||24.6|24.74|24.87|24.86||24.51|23.75|22.76|23.35|22.97|22.78|23.27|23.01|22.1|22.71|22.94|22.84|22.61|22.6|22.8|22.44|21.99|21.84|22.04|21.94|21.93||22.06|21.99|22.25|22.51|21.68|22.01|21.89|20.64|20.62|20.9|21.23|21.81|21.9|22.36|21.89|20.87|20.8|20.5|20.7|21|21.23|20.74|20.26|20.79|20.92|21.73|22.12|21.75|21.38|21.27|21.62|21.75|21.5|21.01|21.21|21.48|21.45|21.96|23|23.42|23.45|23.58|24.38|24.15|24.28|24.74|24.27|24.38|24.43|24.09|23.66|23.84|23.79|24.05|24|24.99|25.12||25.27|25.18|23.12|23.34|23.12|22.71|22.67|22.86|22.83|23.08|23.22|23.21|22.98|22.99|23.71|24.18|23.84|24.52|23.94|24.35|24.43|25.33|26.75|26.48|26.99|26.69
00860|1011774|/equities/vistra-energy-corp|R1000VALUE||91.33|91.61|92.31|91.4|92.88|89.36||91.72|87.7|87.34|85.98|87.22|85.91|89.41|88.23|86.86|88.19||87.58|84.04|87.59|88.4|90.56|91.22|88.22|85.07|86.26|92|89.55|93.25|99.08|105.37|103.62|106.2||102.1|96.13|94.27|94.24|91.51|94.08|93.14|96.91|91.47|90.17|93.42|93.17|89.2|81.74|83.24|81.49|79.87|76.86|75.84|77.96|72.7|72.48|70.46|68.45|66.72|65.66|65.88|68.65|67.6|68.22|69.74|72|70.76|69.53|74.42|75.33|70.54|73.76|71.15|71.53||69.65|68.3|67.89|71.2|69.09|68.37|66.75|63.68|62.48|61.56|63.11|61.16|60.2|58.05|60.49|61.68|60.9|58.89|56.99|54.5|54.54|53.02|50.98|48.75|48.62|47.62|46.18|46.15||45.58|45.39|44.27|44.2|42.81|43.23|42.9|43.76|43.26|43.35|44.55|43.26|41.03|41.23|40.56|40.78|40.43|39.23|39.85|39.97|40.17|39.41|39.72|39.32||39.22|38.87|38.46|39.59|39.14|38.59|38.4|38.18|38.07||38.52|38.82|38.38|38.2||38.02|37.79|37.61|37.72|37.76|37.68|37.49|38.12|37.33|36.88|36.96|37.17|36.28|37.37|37.12|36.28|35.41|34.92|35.22|35.64|34.86||34.81|34.49|34.69|34.86|34.74|34.7|35.22|34.4|34.48|34.56|34.67|34.75|35.33|34.99|34.66|33.93|32.72|32.58|32.02|32.9|32.78|32.7|31.89|31.93|32.11|32.42|32.57|32.29|31.64|31.8|32.77|32.1|31.85|31.54|31.83|31.39|32|32.53|33.18|33.43|33.32|32.99|33.66|33.22|33.45|32.34|33.15|33.49|32.91|33.04|33.18|33.7|33.69|34.06|33.37|32.81|32.5||31.79|31.42|31.33|30.42|29.97|30.12|30.01|30.33|29.66|30|29.86|29.71|30.07|30.24|30.32|30.14|30.69|30.31|28.82|28.7|28.54|27.94|27.99|27.89|28.06|27.72
00861|39289|/equities/owens-corning|R1000VALUE||177.46|175.15|167.16|165.34|167.34|165.64||168.35|168.37|167.57|173.72|171.87|173.18|173.86|178.24|177.7|175.63||179.31|177.16|176.58|181.19|181.39|175.4|176.4|176.89|176.56|179.52|175.46|180.37|181.07|178.22|174.13|177.85||181.35|176.67|177.51|178.51|176.86|176.38|173.72|179.47|177.76|175.71|176.81|177.38|174.63|175.08|177.19|174.81|173.14|168.08|168.21|171.68|168.5|165.04|165.22|167.62|164.44|160.11|160.52|162.9|163.54|163.86|165.51|166.52|165.9|169.61|171.33|172.66|168.95|171|166.82|168.79||166.8|167.21|164.15|165.45|165.97|166.14|160.65|158.9|157.67|159.79|157.53|162.37|159.51|156|157|155.56|150.9|149.25|152.81|151.67|149.78|149.9|148.92|147.3|147.37|144.63|143.67|141.56||139.95|142.23|143.03|147.04|149.25|148.21|159.49|158.57|153.26|152.99|155.42|155.68|151.53|152.97|152.14|150.2|149.72|146.85|148.67|154.46|150.63|150.71|147.75|147.96||149.22|150.29|150.78|151.15|149.99|147.42|145.24|145.75|148.77||148.23|148.75|148.75|148.26||148.52|147.95|147.49|149.93|148.89|152.43|152.78|146.19|143.16|143.8|143.36|141|138.82|138.08|137.77|139.03|135.58|134.14|132.17|133.62|133.06||132.24|130.65|130.72|131.37|129.29|129.82|130.46|124.08|124.3|121.72|122.36|121.49|121.33|122.66|118.54|115.81|113.37|112.66|111.53|113.86|110.6|123.35|123.07|122.97|122.83|123.53|128.48|129.03|127.43|129.22|136.56|133.65|132.01|132.4|132.66|132.37|130.31|134.57|136.41|139.25|135.93|133.94|136.2|134.81|134.73|135.88|137.21|137.42|136.79|139.63|136.84|139.9|143.64|142.85|143.08|142.5|141.81||146.75|143.91|142.21|141.68|138.12|135.52|136.92|138.71|135.88|136.29|136.37|135.66|140.25|141.27|142.86|141.18|141.4|142|142.85|142.57|140.54|140.24|141.91|141.18|139.99|140.07
00862|32537|/equities/carlyle-group|R1000VALUE||43.23|42.6|41.5|40.3|40.49|40.29||40.59|40.01|39.58|40.15|39.89|39.6|39.82|40.47|40.1|41||39.56|39.27|39.05|39.66|40.37|39.92|40.7|40.68|41.33|42.86|42.18|43.41|42.96|42.61|41.73|43.09||44.55|43.96|43.71|44.39|43.37|43.05|43.4|44.06|42.3|41.72|42.5|42.37|41.48|41.98|41.99|41.06|40.58|40.97|44.8|46.31|46.11|45.62|46.12|46.33|45.2|44.08|43.68|44.63|45.06|45.27|45.79|47.23|46.94|47.85|47.47|47.15|46.97|46.87|46.36|46.4||46.91|46.78|46.44|46.46|46.42|47.39|46.38|45.2|45.01|44.58|45.15|46.37|47.02|46.83|47.35|47.62|46.67|46.08|45.97|45.61|45.85|45.03|44.82|43.91|44.64|44.99|44.6|44.26||44.58|44.87|44.03|43.39|45.31|44.78|45.61|44.24|40.72|40.31|40.95|40.58|40.02|40.76|41.14|40.6|40.96|39.73|39.62|39.91|39.73|38.81|38.61|38.45||39.36|39.27|39.5|39.24|39.87|39.33|38.94|39.07|39.99||40.69|41.7|41.69|40.88||40.7|40.91|40.29|41.47|41.79|41.84|41.99|38.9|36.9|36.78|36.93|36.29|35.49|35.4|35.63|35.18|34.28|34.52|34.43|32.82|32.57||32.39|32.09|31.88|31.85|31.44|31.8|31.81|30.01|30.16|29.93|30.08|29.37|28.92|29.38|28.84|27.56|27.54|27.81|27.6|27.85|27.56|28.26|27.85|27.73|27.54|28.94|30.08|29.83|29.24|29.77|30.41|30.24|29.72|29.59|29.57|29.96|29.55|30.06|30.16|30.23|29.68|29.68|30.62|30.44|30.47|31.97|32.47|32.98|33.55|32.68|32.16|32.86|32.38|32.35|32.06|32.32|32.7||32.67|32.35|32.11|31.58|30.35|29.98|29.86|29.97|29.13|29.29|29.62|29.42|29.79|30.43|31.37|31.99|32.08|31.82|32.1|32.92|32.2|31.66|32.91|35.45|35.65|35.28
00863|39302|/equities/sensata-technologies-holding|R1000VALUE||40.7|40.1|39.27|38.57|38.59|37.91||37.92|37.69|37.36|37.39|37.26|37.06|37.31|38.24|38.01|38.4||38.73|38.44|38.15|39.3|39.64|39.22|39.54|39.46|39.2|40.11|40.16|41.18|41.32|40.5|40.46|41.74||41.85|41.88|42|42.56|42.54|42.77|42.64|43.02|42.69|42.61|42.34|42.66|42.56|41.99|41.09|40.07|39.4|38.99|38.31|35.76|34.98|34.38|34.42|34.26|33.71|33.7|33.51|33.48|33.67|33.98|34.58|35.32|35.22|36.19|35.89|35.44|36.05|36.76|36.29|36.46||36.74|36.43|34.91|35.67|35.7|36.27|36.37|35.69|35.8|35.57|35.42|35.81|35.71|35.49|35.37|35.07|34.41|33.91|35.18|34.73|34.42|33.87|34.01|34.43|35.03|34.26|34.25|33.67||33.68|33.81|32.74|32.35|33.62|32.95|32.71|33.17|33.06|36.12|36.56|36.78|36.17|37.35|35.75|35.45|35.4|35.32|35.33|34.99|34.45|34.42|33.82|34.24||34.26|34.79|35.05|35.62|35.93|36.22|36.04|36.2|37.12||37.57|37.76|37.81|37.55||37.38|37.49|36.47|36.6|35.84|36.06|36.59|34.85|33.73|33.81|33.36|33.66|33.05|32.89|33.32|33.18|32.51|32.37|32.29|31.89|31.99||31.8|31.8|32.32|32.62|32.69|33|32.72|31.07|31.55|30.88|31.32|31.61|31.86|32.46|31.73|31.65|31.88|34.1|34.31|34.56|34.44|35.17|34.83|35.56|35.75|36.43|37.69|37.43|36.78|37.41|37.74|37.64|37.36|37.34|36.71|37.83|37.59|37.65|37.82|38.22|37.18|36.17|36.54|36.84|36.7|37.24|37.75|37.93|37.89|37.35|37.24|37.42|37.17|37.1|36.84|38.23|38.39||38|37.62|37.57|37.9|37.6|37.1|37.15|37.49|37.4|37.41|37.71|37.98|38.55|39.46|40.07|39.22|40.3|40.69|40.87|41.14|40.96|41.49|41.73|42|42.25|42.05
00864|8266|/equities/first-horizon-ntl|R1000VALUE||16.57|16.56|15.7|15.51|15.11|15.24||15.52|15.81|15.71|15.77|14.8|14.77|14.92|15.01|14.67|14.61||14.45|14.46|14.27|14.54|15|14.83|14.97|15.24|15.2|15.36|15.37|15.71|15.84|15.68|15.57|15.7||15.81|15.7|16|16.25|15.97|16.01|15.91|15.98|15.95|15.79|15.79|15.88|15.84|15.67|15.7|15.8|15.67|15.06|14.92|14.84|14.81|14.8|14.93|14.88|14.91|14.63|14.28|14.17|13.91|14.03|14.2|14.46|14.53|15.03|15.15|14.82|14.73|14.79|14.8|14.96||15.4|15.32|14.79|14.82|14.97|15.4|15.22|14.94|14.8|14.68|14.68|14.87|14.75|14.8|14.97|14.99|14.9|14.94|14.33|14.04|14.1|14.05|14.13|13.88|14.06|14.04|14.05|14.12||13.88|14.07|13.94|13.77|14.07|13.74|13.79|13.66|13.81|13.82|13.93|13.9|14.24|14.81|14.88|14.66|14.75|15.12|14.24|14.3|14.08|13.92|13.25|13.28||13.67|13.91|14.22|14.32|14.55|14.49|14|14.09|14.45||14.16|14.35|14.14|14.1||13.9|13.75|13.67|13.97|13.62|13.78|14.07|13.95|13.36|13.52|13.63|13.43|13.4|13.58|13.49|13.34|12.79|12.65|12.14|12.07|12.15||12.15|12.09|12.31|12.35|12.16|12.5|12.33|11.47|11.29|11.11|11.34|11.49|11.59|11.86|11.43|10.78|10.75|10.69|10.52|10.68|10.39|10.51|10.56|10.57|11.19|11.07|10.87|10.61|10.37|10.48|10.61|10.62|10.37|10.36|10.48|10.53|10.37|10.64|11.02|10.99|10.99|11.06|11.2|11.11|11.14|11.23|11.25|11.23|11.45|11.62|11.48|11.68|11.78|11.83|11.7|11.98|12.49||12.75|12.55|12.46|12.45|12.35|12.22|12.38|12.32|12.2|12.72|12.74|12.74|12.85|12.83|13.26|13.59|13.45|13.37|13.74|13.72|13.41|13.41|13.19|13.33|13.63|13.77
00865|41195|/equities/berry-plastcs-gr|R1000VALUE||62.53|61.19|59.15|58.14|59.43|58.01||59.1|58.36|58.2|58.85|58.77|60.55|60.46|60.66|60.85|60.86||60.63|60.12|59.13|59.79|59.46|58.51|59.39|59.51|60.99|61.14|60.82|61.62|59.88|58.69|57.9|59.23||59.42|58.61|60.27|60.42|60.38|60.68|60.7|59.83|60.11|59.71|59.86|59.77|61.26|60.99|60.12|58.86|58.38|57.79|56.64|57.45|57.05|56.55|56.91|56.37|56.82|56.56|56.32|55.94|56.4|56.42|56.38|58.82|59|59.88|59.21|59.09|59|59.27|59.66|60.62||60.48|60.48|59.23|59.45|59|59.3|58.77|58.85|58.82|59.71|59.96|60.99|60.5|60.68|60.32|59.03|59.67|59.02|57.67|58.43|58.21|57.61|58.36|58.2|59.75|60.57|59.57|58.85||58.4|59.07|58.08|57.98|58.67|59.01|55.91|56.71|64.28|64.1|65.54|65.75|65.46|67.17|66.99|66.79|66.78|66.26|67.21|67.26|67|66.43|65.5|65.97||65.15|66.28|66.37|66.51|66.72|66.82|65.57|65.29|66.84||67.39|68.11|67.89|68||68.21|67.9|67.33|68.77|68.44|68.93|69|67.87|65.46|65.55|65.42|65.41|64.89|65.25|66.39|66.99|66.12|64.91|64.23|64.54|64.64||64.09|64.3|64.62|63.73|63.58|61.24|60.57|57.49|57.91|57.34|57.52|57.38|57.72|58.8|57.23|55.77|55|55.03|54.48|54.98|54.17|55.72|54.54|55.39|55.89|56.91|58.2|57.15|55.64|55.62|57.22|57.75|56.58|55.91|57.64|59.63|58.99|61.48|61.91|62.01|60.57|60.77|61.77|61.47|62|62.97|63.25|63.3|63.75|64.32|63.5|62.78|62.61|61.95|61.07|62.72|62.64||65.87|65.34|64.91|65.06|64.31|63.17|62.63|62.66|62.6|62.61|62.76|64.03|64.42|65.38|65.93|66.24|66.57|63.22|61.54|63.38|62.72|62.61|62.93|64.77|65.57|65.28
00866|8202|/equities/itt-corp|R1000VALUE||134.96|132.25|129.1|125.97|126.89|126.94||127.8|126.81|126.1|129.18|127.55|127.45|128.57|130.78|129.95|129.92||130.95|128.43|126.82|129.81|130|127.18|127.49|128.25|128.31|129.39|127.5|129.19|132.88|131.44|130.44|133.3||137.57|136.53|138.65|139.17|139.66|139.36|138.49|139.22|137.52|136.55|138|137.85|136.39|134.63|131.43|128.31|124.49|129.28|129.34|132.58|131.2|130.15|130.48|129.54|125.75|124.96|125.15|125.12|127.57|127.82|128.74|130.88|129.73|132.05|132.91|132.59|131.56|132.19|130.18|134.02||136.03|136.85|137.08|133.87|132.94|134.39|131.15|129.67|126.48|127|126.9|127.54|127.28|126.49|127.08|127.91|127.28|126.33|128.01|126.66|126.14|125.61|125.01|125.77|125.67|125.2|123|122.37||123.72|124.92|123.11|119.62|123|122.4|119.84|125.75|124.99|125.19|126.41|124.08|120.78|123.27|122.39|119.95|120.07|119.23|121.28|121.48|119.27|118.53|117.47|117.97||117.53|117.33|116.57|116.11|116.08|115.72|114.58|113.72|116.93||119.32|120.28|120.52|119.92||119.05|117.68|115.67|116.87|114.87|115.77|116.28|112.87|113.73|113.35|113.73|112.08|110.86|110.5|111.24|110.23|108.27|107.37|107.39|109.58|109.51||108.8|107.77|107.92|108.07|107.83|107.46|106.99|103.09|102.81|100.54|100.69|100.36|100.86|101.21|99.76|93.97|93.35|92.13|92.31|93.31|92.58|94.21|93.45|95.07|94.57|95.51|100.47|99.64|98.48|100.29|101.06|99.41|99.09|98.05|96.48|96.4|95.84|96.66|97.91|98.84|96.83|95.03|97.1|95.5|95.12|97.07|98.18|98.83|99.39|100.58|100.05|101.28|101.03|100.36|100.24|100.83|100.48||103.4|102.28|101.93|101.53|99.33|98.35|97.03|97.7|95.78|95.6|95.34|95.45|95.84|96.93|98.07|98.51|98.46|99.55|100.84|102.2|101.18|101.79|98.28|100.19|99.6|98.92
00867|976456|/equities/liberty-media-corp-siriusxm-c|R1000VALUE||22.92|22.89|22.71|22.82|22.56|23.2||22.84|22.53|22.27|22.16|21.51|21.15|20.97|21.46|22.1|22.05||21.34|20.8|20.94|20.38|21.12|20.75|20.8|20.91|21.02|20.89|21.03|22.25|22.66|22.26|22.31|22.48||22.46|22.17|22.7|23.55|24.16|24.32|24.56|24.57|25.34|25.26|24.69|24.96|24.91|25.15|25.5|25.05|24.78|24.64|24.07|25.55|24.27|24.4|25.2|25.31|24.7|24.34|24.21|24.2|24.46|24.86|25.42|26.12|26.03|26.71|26.65|27.28|27.23|27.49|28.44|29.29||29.71|29.52|28.88|28.81|28.74|28.91|28.6|29.5|29.64|29.71|29.77|30.1|29.94|30.12|29.75|29.22|29.25|29.31|28.76|28.56|28.98|29.11|30.23|30.02|30.16|29.59|29.53|29.87||30.01|30.02|30|29.77|30.65|30.19|30.23|30.64|30.63|30.61|30.68|31.05|30.36|30.17|30.38|30.9|30.94|31.14|30.95|30.98|31.21|31.11|30.59|30.42||30.4|29.9|30.6|30.44|30.17|30.2|29.91|29.81|29.23||28.78|28.75|28.63|28.85||28.79|28.63|28.05|28.33|27.74|27.84|28.24|27.64|27.03|26.8|26.64|26.5|26.39|26.2|26.39|27.34|26.99|26.94|26.91|26.79|26.86||26.72|26.32|26.47|25.98|26.37|26.14|25.8|25.3|25.435|25.1|25|25.2|25.48|26.1|25.75|25.12|24.55|24.11|23.85|24.12|24.45|24.77|24.73|25.01|25.23|25.6|26.3|26.3|26.12|25.925|25.98|25.66|25.47|25.075|24.62|24.71|24.61|25.32|25.46|24.98|24.72|23.65|22.9|22.71|22.78|22.97|22.95|22.64|22.53|23.35|22.87|23.42|22.83|23.15|23.04|23.65|23.63||24.58|24.44|24.58|23.84|23.37|23.28|23.42|23.84|23.8|23.91|23.8|24.04|23.85|24.07|24.3|23.66|22.75|23.04|22.56|23.08|22.53|25.4225|25.1592|25.1979|24.6481|25.0198
00868|1173555|/equities/organon-co|R1000VALUE||21.3|20.88|19.92|19.93|20.14|20.11||20.31|20.12|20.31|20.7|20.59|20.63|20.79|21.12|20.84|20.45||20.35|20.35|20.4|20.51|20.84|20.26|20.71|20.75|20.67|20.96|20.88|21.38|21.33|20.94|20.57|20.98||20.99|21.35|21.96|21.85|21.77|21.8|21.52|21.65|21.35|20.94|20.42|20.51|20.37|20.4|20.68|19.61|19.5|18.83|18.61|18.9|18.55|18.42|18.71|18.52|18|17.82|17.86|17.87|17.79|17.71|17.45|18.28|18.16|18.41|18.16|17.86|17.87|17.91|18.13|18.5||18.8|18.45|18.12|17.82|17.78|18.3|18.15|17.94|17.81|18.28|18.36|18.55|18.27|18.34|18.45|18.23|17.97|17.75|17.39|17.56|17.41|17.83|18.04|17.65|18.5|18.55|18.53|18.49||18.71|18.62|16.36|16.12|16.83|16.38|16.31|16.25|16.95|16.04|16.64|17.24|16.65|16.78|17.16|16.73|16.84|16.42|16.27|15.69|15.5|15.69|15.9|16.59||16.75|16.83|17.2|16.2|16.3|14.41|13.78|14.63|14.71||14.42|14.48|14.36|14.13||13.91|13.6|13.14|13.52|13.12|13.08|12.82|12.42|11.54|11.23|11.02|11.33|10.99|11.09|11.83|11.5|11.32|11.41|11.3|11.43|11.36||11.24|11.03|11.19|11.31|10.95|11.56|11.46|11.03|11.12|11.42|12.27|12.41|12.56|13.3|13.11|14.65|14.79|14.93|14.96|15.31|15.65|15.76|15.48|15.9|16.14|16.29|16.44|16.86|17.32|16.64|17.22|17.29|16.96|16.58|16.22|16.32|16.29|16.69|17.36|17.08|16.59|17.25|17.88|18.26|18.58|18.92|19.01|19.46|19.54|19.79|19.27|19.44|19.67|19.29|19.47|19.83|21||22.14|21.96|22.32|22.35|22.07|21.86|21.61|21.92|22.16|22.4|22.49|22.44|22.86|23.26|23.06|23.15|23.61|23.16|23.77|21.8|21.53|21.51|21.81|21.73|21.98|22.18
00869|48388|/equities/aramark-holdings|R1000VALUE||33.79|33.07|32.37|32.43|33.08|32.44||33.25|33.23|33.28|34.02|33.67|33.63|33.87|34.06|33.91|33.67||33.8|33.69|33.01|33.68|33.86|32.9|33.77|33.25|32.68|31.86|32|32.06|32.15|31.39|31.15|31.82||31.96|31.61|32.4|32.91|32.81|33.31|33.53|33.63|33.67|33.29|33.29|32.16|31.86|30.75|31.62|30.92|30.93|31.15|31.51|32.44|32.35|32.33|32.55|32.1|32.25|31.87|31.2|31.16|31.2|31.47|31.59|31.95|31.9|32.21|32.53|32.22|31.56|32.23|31.96|32.27||32.52|32.06|31.08|30.77|30.96|31.34|31.59|31.5|31.41|31.11|31.77|32.65|32.62|31.79|31.66|31.63|31.08|31.03|31.02|30.74|30.33|30.63|30.2|30.67|31.35|30.97|30.47|30.86||30.87|30.83|30.83|30.25|31|30.51|29.41|28.88|29.31|29.42|29.67|29.71|29.08|29.24|28.95|28.58|28.69|28.42|28.74|28.63|28.65|28.67|28.85|28.96||28.76|28.88|28.91|28.71|28.88|28.22|27.78|27.68|27.94||28.1|28|27.87|27.73||27.74|27.88|27.39|28.02|27.72|27.2|27.58|27.15|26.87|27.09|27.16|27.17|27.41|27.24|28.18|28.29|28.01|27.78|27.56|28.05|28.05||28.13|27.88|27.86|27.71|27.65|27.04|26.19|28.52|28.52|27.85|27.91|28.02|28|28.35|27.87|27.23|26.93|26.76|26.67|26.71|26.31|26.51|26.35|26.33|26.42|26.73|26.94|26.59|25.35|25.7|26.32|25.79|25.01|24.6|24.76|24.85|24.32|25.02|34.7|34.97|34.71|34.81|35.55|36.06|36.77|37.84|27.0136|37.34|26.4505|37.33|36.45|36.67|36.23|36.58|36.69|37.23|37.36||38.19|37.18|27.389|37.61|37.66|37.26|37.2|37.45|37.09|36.51|36.7|36.48|37|37.54|27.5261|39.19|28.5151|29.9012|40.78|27.4178|38.09|27.4828|38.3|29.0493|40.37|40.31
00870|16200|/equities/gentex-corp|R1000VALUE||34.34|34.14|33.57|33.26|33.44|33.45||33.77|33.8|33.61|33.71|33.38|33.52|33.84|34.49|33.73|33.7||34.09|34.21|33.98|34.53|34.5|33.81|34.09|34.09|34.24|34.69|34.41|35.13|35|34.75|34.28|34.43||34.36|33.81|34.3|34.35|34.41|34.65|34.62|34.98|34.75|34.71|35.16|34.89|34.86|34.66|34.55|34.13|34.13|33.96|34.3|34.86|34.71|34.65|35.16|34.66|34.25|33.91|33.58|33.51|33.68|33.94|34.25|34.63|35.18|36.15|35.9|35.91|35.59|36.04|36.38|36.14||36.12|36.31|35.91|35.9|36.16|36.41|36.43|36.25|36.1|35.71|35.93|36.02|36.09|36.03|36.32|37.1|36.94|37.1|36.97|36.76|36.53|36.46|36.42|36|36.08|35.76|35.26|35.1||35.12|35.08|34.87|34.77|35.16|35.32|34.91|34.55|34.5|33.9|34.04|34.12|33.13|33.63|33.69|33.92|31.84|31.65|32.16|32.49|32.34|32.6|32.38|32.38||32.2|32.51|32.05|31.77|32.11|31.77|31.47|31.36|32.32||32.66|32.94|32.88|32.79||32.68|32.41|31.98|32.51|31.75|31.64|32.08|31.15|31.11|31.23|30.88|30.81|30.84|30.6|30.94|30.87|30.41|30.41|30.35|30.88|31.23||31.06|30.7|31.13|30.9|30.55|30.68|30.59|29.68|29.7|29.22|29.79|29.74|29.84|30.08|29.54|29.07|28.68|28.35|28.13|30.37|29.8|30.05|30.14|30.41|30.34|30.45|31.26|31.39|31.04|31.43|31.88|31.93|31.41|31.67|31.28|31.87|31.57|32.31|32.54|32.19|31.82|31.79|32.31|31.96|31.8|32.22|32.24|32.16|32.04|32.22|31.94|32.42|32.22|31.9|31.94|32.44|32.39||33.01|32.66|32.52|32.32|32.11|31.96|31.77|32.25|31.8|31.96|31.86|31.85|32.4|32.9|33.17|33.08|33.8|33.97|33.99|34.17|33.73|33.9|33.7|33.97|33.58|32.89
00871|32374|/equities/united-therapeutics-corp|R1000VALUE||321.38|323.88|329.25|322.65|316.89|314.56||311.04|317.05|319.01|318.55|316.93|318.95|319.04|318.94|316.04|308.98||306.04|297.06|288.06|287.59|281.86|275.76|275.25|275|276.4|276.73|273.19|276.26|275.13|270.45|267.72|269.15||272.88|276.5|276.44|275.19|274.67|274.26|272.22|272.69|269.78|264.34|264.27|266.05|261.09|266.22|260.51|262.4|258.13|255.14|234.33|238.26|233.85|235.95|237|234.47|234.06|237.93|236.93|235.31|231.78|235.08|232.59|237.24|237.79|237.04|236.96|233.56|233.93|231.2|228.58|228.26||229.72|243.27|247.86|244.26|237.9|236.93|236.73|239.4|233.97|235.78|238.11|241.27|246.87|249.51|243.05|239.96|236.97|229.81|228.74|231.92|225.64|227.28|226.75|223.58|227.03|217.6|219.18|214.16||214.73|214.54|214.43|213.75|216.25|212.34|211.74|210.76|214.95|212.76|213.41|215.97|214.78|215.02|216.91|218.01|219.32|218.81|217.79|216.24|217.84|219.11|222.25|218.72||219.05|220.3|221.66|224.36|231.04|229.4|230.11|228.18|227.35||219.89|219.24|214.88|216.27||218.93|218.27|225.51|240.26|246.4|246.45|254.09|256.94|251.7|244.86|241.65|242.07|239.98|240.31|239.94|240.73|240|232.07|230.39|231.1|231.13||230.48|230.43|228.99|228.94|226.63|229.26|228.38|225.34|222.84|221.72|225.73|230.44|228.18|224.43|228.18|224.08|222.86|220.63|219.23|224.4|224.5|227.23|224.15|225.43|225.82|230.31|236.77|232.9|233.16|232.2|234.58|230.33|231.11|234.34|228.29|221.93|221.49|222.14|225.87|226.03|232.47|229.91|224.06|222.75|223.68|223.93|220.67|217.48|220.24|219.49|222.34|223.78|225.32|225.13|222.63|223.36|225.23||228.05|224.36|228.44|229.53|226.01|229.01|230.53|231.46|231.06|231.14|229.8|228.12|230.77|235.73|233.26|237.8|237.15|235.01|236.78|237.8|236.37|231.87|240.85|240.13|242.72|245.17
00872|39170|/equities/arrow-electronics|R1000VALUE||123.09|122.03|120.43|117.29|118.77|117.43||119.58|119.39|119.27|120.76|120.46|122.1|123.05|125.59|126.77|126.45||125.79|130.06|128.84|132.28|133.47|132.49|132.83|131.69|131.92|132.67|129.78|132.49|131.31|130.55|128.55|130.22||131.52|130.44|133.63|132.01|132.98|131.53|129.77|129.98|128.97|128.64|126.39|125.59|127.49|127.02|127.13|124.89|122.71|124.85|127.67|128.78|128.58|127.81|127.58|125.02|123.28|121.71|122.04|121.96|123.42|123.4|124.25|127.73|126.28|129.02|127.51|127.44|126.92|129.2|127.38|129.03||129.46|130.11|126.09|125.43|122.2|122.22|118.83|118.17|117.58|120.36|121.85|123.21|123.08|120.87|120.03|120.36|120.58|118.86|120.61|120.19|117.5|116.82|116.13|116.37|116.84|116.08|115.09|114.87||113.8|113.76|112.19|109.85|113.24|111.31|113.4|108.98|109.7|109.94|111.31|111.46|111.15|113.65|113.68|114.25|115.22|115|116.43|116.95|116.83|116.55|114.15|115.45||115.5|116.2|115.61|115.38|117.18|116.9|117.45|117.99|119.89||122.25|123.41|122.68|123.88||123.43|124.04|123.01|124.17|123.39|123.49|123.66|120.88|121.01|122|119.78|118.01|117.09|118.4|119.58|119.64|118.56|119.58|119.15|119.44|119.92||120.02|120.58|123.38|123.49|123.97|124.97|124.99|119.18|120.54|116.99|118.55|119|120.26|120.95|119.96|113.7|113.41|112.52|111.8|112.3|109.86|112.12|112.36|113.45|112.64|114.46|116.85|116.22|114.62|115.54|119.01|119.82|119.91|120.04|120.12|122.76|122.76|125.27|125.24|128.97|126.24|124.46|127.69|126.84|126.84|127.9|127.54|127.26|127.2|127.96|125.52|126.13|126.64|126.36|126.99|129.89|129.87||133.88|133.43|132.73|132.96|131.58|130.41|129.18|130.6|129.26|128.61|128.78|129.35|128.77|128.37|129.2|128.03|126.28|126.66|127.51|126.43|125.99|127.72|141.33|142.69|142.54|140.53
00873|20979|/equities/aptargroup-inc|R1000VALUE||144.59|142.09|141.29|140.04|141.51|140.9||141.22|140.4|138.54|140.81|143.87|143.71|144.86|146.72|146.85|145.81||146.69|146.33|144.75|145.83|145.83|145.5|145.59|145.55|145.96|147.92|148.19|148.16|147.69|146.14|144.84|146.71||148.09|147.72|148.79|148.59|148.17|147.67|147.54|147.28|147.9|147.87|148.52|149.08|150.82|149.72|149.08|146.81|145.92|145.34|144.28|146.39|143.33|140.18|140.01|140.15|140.32|139.34|139.11|138.4|138.59|138.2|137.2|139.13|139.4|140.31|140.51|141.73|141.75|140.88|140.63|142.29||143.89|144.66|143.2|142.96|141.59|141.14|139.97|139.51|139.26|141|140.93|141.16|142.41|142.74|143.09|144.65|143.07|142.52|141.96|140.29|140.46|140.41|140.31|141.92|141.36|141.47|140|139.69||137.5|135.04|137.17|135.93|137.61|138.96|132.12|131.8|131.13|130.65|130.1|130.5|129.88|132.25|132.25|131.7|131.25|130.78|131.83|131.19|130.8|129.14|126.69|126.81||126.43|126.84|125.19|124.63|124.35|124.2|124.22|125.36|122.88||123.62|125.2|125.28|125.83||126.27|125.91|125.57|126.23|127.05|125.98|127.4|128.59|127.48|127.57|127.32|126.49|126.37|125.99|128.42|128.1|126.89|125.37|125.61|127|128.53||128.57|127.91|127.32|127.93|127.55|127.71|127.85|124.53|125.72|124.39|125.12|124.55|125.19|125.35|123.58|122.93|122.27|122.17|121.17|123.43|122.37|123.34|121.5|122.22|125.73|126.78|127.48|126.71|125.97|125.42|127.53|126.54|126.94|126.41|123.75|124.23|122.87|125.05|125.04|125.47|123.52|123.6|124.04|122.68|122.22|124.63|125.31|125.64|125.93|126.76|125.37|126.53|127.01|125.31|125.36|126.41|127.57||132.55|132.56|132.89|131.82|129.41|127.54|125.11|123.39|122.95|123.78|123.29|121.64|121.54|122.09|122.99|122.61|122.23|121.83|121.12|121.29|120.64|120.81|122.24|122.44|121.46|123.78
00874|942640|/equities/store-capital-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00875|39283|/equities/kilroy-realty|R1000VALUE||35.26|34.19|32.3|32.07|31.74|31.24||32.38|31.84|31.27|31.17|31.33|31.36|31.5|32.13|31.58|31.66||31.93|31.65|31.82|31.63|31.88|31.17|31.43|31.57|32.6|32.75|33.45|33.63|33.53|32.68|32.08|32.35||32.5|32.5|33.69|34.11|33.78|34.42|34.75|35.34|35.27|34.43|34.02|34.45|33.43|33.94|34.27|33.93|34.27|33.22|33.8|34.39|33.14|33.23|33.71|33.73|33.42|33.09|32.67|32.4|32.39|32.95|33.47|33.99|33.24|35.87|34.94|34.14|34.1|34.71|34.7|35.16||36.43|36.12|35.7|36.26|35.76|37.49|36.18|35.14|34.96|34.67|34.38|35.29|35.31|35.52|36.32|36.37|36.02|36.86|37.18|36.69|37.89|36.1|35.82|35.3|35.86|36.44|36.22|36.17||36.26|35.96|33.96|33.28|35.67|34.72|34.97|34.31|33.94|34.42|34.88|35.2|35.76|38|39.48|38.93|38.91|38.66|38.94|39.36|38.91|37.57|38.28|39.58||40.41|40.5|41.54|41.15|41.03|40.26|39.39|38.71|40.73||39.84|40.93|40.75|41.4||40.81|41.03|40.92|40.93|40.53|40.99|43|39.67|37.56|38.17|38.59|38.59|36.59|35.75|35.99|35.41|32.98|33.31|32.14|30.45|30.18||30.31|30.28|30.97|30.93|30.73|31.86|31.57|28.01|28.53|28.38|29.83|29.96|31.24|31.5|30.36|28.47|28.58|28.47|27.62|27.84|27.4|28.6|28.24|28.99|29.16|30.19|31.11|30.89|29.9|30.15|30.94|30.13|29.72|29.25|29.78|30.06|29.74|31.04|31.61|31.4|31.15|31.18|31.93|32.53|32.72|35.47|35.13|34.98|35.83|36.09|35.24|36.23|36.46|37.46|37.65|37.46|37.24||37.83|36.95|36.89|36.75|35.62|34.93|35.25|35.19|34.17|34.43|34.65|34.49|34.66|35.01|36.29|36.76|36.59|36.41|37.44|38.09|36.69|36.19|35.23|35.14|35.7|35.57
00876|15358|/equities/american-capital-agency|R1000VALUE||10.45|10.15|9.9|9.74|9.68|9.75||9.69|9.66|9.48|9.54|9.64|9.67|9.76|9.85|9.76|9.79||9.73|9.73|9.79|9.87|9.73|9.56|9.66|9.66|9.73|9.81|9.72|9.72|9.59|9.59|9.47|9.59||9.64|9.56|9.77|9.88|9.81|9.9|9.89|9.87|9.76|9.7|9.66|9.64|9.53|9.52|9.54|9.4|9.3|9.25|9.15|9.24|9.33|9.24|9.36|9.37|9.2|9.15|9.06|9.04|8.96|9.13|9.31|9.39|9.32|9.78|9.7|9.66|9.65|9.69|9.7|9.8||9.9|9.79|9.74|9.86|9.78|9.83|9.74|9.59|9.6|9.63|9.62|9.86|9.84|9.82|9.73|9.63|9.58|9.51|9.5|9.58|9.56|9.39|9.57|9.54|9.51|9.45|9.48|9.5||9.48|9.56|9.25|9.21|9.54|9.44|9.35|9.32|9.48|9.39|9.55|9.67|9.48|9.59|9.92|9.81|9.82|9.72|9.75|9.7|9.79|9.76|9.7|9.94||10.07|9.97|9.93|9.95|9.96|9.6|9.39|9.5|9.66||9.81|10.06|10.13|10.07||9.95|9.92|9.77|9.85|9.73|9.73|9.88|9.37|8.95|8.92|9.01|8.96|8.91|9|9.08|9.05|8.82|8.95|8.84|8.72|8.71||8.79|8.82|8.77|8.7|8.68|8.67|8.67|8.44|8.4|8.27|8.51|8.46|8.34|8.35|8.16|7.76|7.38|6.94|7|7.13|6.98|7.54|8.11|8.2|8.26|8.58|8.85|8.91|8.78|8.93|9.18|9.12|9.09|8.93|9|8.79|8.92|9.11|9.44|9.4|9.38|9.45|9.67|9.81|9.78|10.11|10.12|10.17|10.07|10.09|9.93|9.77|9.83|9.69|9.63|9.68|9.76||9.96|9.91|9.85|10.12|9.99|9.76|9.71|9.68|9.46|9.51|9.48|9.45|9.55|9.61|9.68|9.85|9.98|9.99|10.03|9.97|9.91|9.71|10.04|10.11|10.19|10.33
00877|39257|/equities/national-retail|R1000VALUE||44.36|44.11|42.76|42.12|42.43|42.34||42.22|42.32|42.19|42.6|42.22|41.67|41.88|42.54|42.22|42.09||42.2|42.07|42.12|42.09|41.88|41.66|41.73|42.03|42.74|42.19|42.59|42.16|41.77|40.94|40.27|40.77||41.3|41.11|41.92|42.45|42.14|42.56|42.4|42.74|42.69|42.77|42.26|42.22|41.72|42.44|42.11|41.8|41.58|40.69|40.53|40.64|40.76|41.03|41.14|40.96|40.61|40|39.77|39.67|39.37|40.02|40.81|41|40.62|42.65|42.02|41.51|41.48|41.29|41.51|42.28||42.74|42.6|41.96|42.03|42.49|42.66|42.09|41.82|41.36|41.46|41.07|41.72|42.58|42.76|42.54|42.13|41.5|41.76|41.87|41.22|40.69|40.76|40.7|41.15|41.48|41.15|41.26|41||40.8|40.65|39.98|39.72|39.99|39.7|39.87|39.98|40.22|39.63|40.8|41.33|40.34|40.57|41.49|41.13|41.36|41.12|41.61|41.85|42.33|41.87|42.37|43.01||43.4|43.15|42.91|43.36|43.58|42.91|42.79|42.63|43.54||43.1|43.41|43.05|43||42.65|42.65|42.55|42.74|42.3|42.12|42.35|41.6|40.47|40.54|40.75|41.29|41.29|41.7|42.18|41.36|40.62|40.02|40.22|39.99|39.57||39.48|39.17|38.98|38.86|39.02|39|38.98|37.75|38.2|38.22|38.97|38.4|38.74|39.14|38.84|37.96|36.33|35.4|35.19|35.67|35.18|35.55|34.8|35.28|35.37|35.73|36.56|36.13|35.62|35.27|35.76|35.2|35.2|34.68|35.05|35.03|34.69|34.89|35.34|35.19|34.87|35.13|35.94|36.09|36.68|38.16|38.19|38.06|38.17|38.48|37.98|38.17|38|38.05|38.15|38.22|38.51||39.23|39.39|39.52|39.51|39.26|39.15|39.45|39.58|38.98|38.54|38.7|38.66|38.67|38.84|39.16|39.66|39.96|40|39.9|40.48|40.32|40.14|40.76|42.44|42.68|42.82
00878|1168293|/equities/apartment-incom-reit|R1000VALUE|||||||||||||39.08|39.09|39.05|39.02|38.99|38.96||38.95|38.94|38.92|38.92|38.83|38.73|38.77|38.73|38.73|38.71|38.75|38.69|38.75|38.7|38.71|38.7||38.71|38.67|38.65|38.8|38.7|38.72|38.66|38.64|38.69|38.67|38.6|38.59|38.6|38.65|38.59|38.58|38.46|38.45|38.38|38.4|38.41|38.46|38.47|38.4|38.4|38.38|38.4|38.35|38.3|38.32|38.36|38.42|38.38|38.44|38.38|31.35|31.47|31.38|31.4|31.78||32.47|31.93|31.28|31.58|31.66|32.13|31.38|31|31.19|31.69|31.29|31.85|31.82|32.13|32.15|31.67|31.42|31.06|31.06|30.82|30.32|30.12|30.39|30.21|31.02|31.2|31.7|31.54||31.68|31.96|31.47|31.46|31.61|31.38|32.26|32.29|32.55|32.16|32.8|33.03|32.69|32.92|33.16|33.08|33.22|33.44|33.89|34.5|34.45|33.72|34.61|35.62||35.85|35.5|35.23|35.02|35.01|34.46|34.43|34.04|34.92||34.73|35.1|34.68|34.33||33.86|33.4|32.94|33.58|33.77|34.07|34.85|33.85|32.61|32.51|32.78|32.57|32.27|32.21|32.49|32.17|31.12|30.85|30.8|30.45|30.39||30.15|29.86|30.1|30.01|30.02|30.32|30.68|28.95|29.53|29.18|29.74|29.59|29.86|30.44|29.53|28.55|29.21|28.84|28.72|29.98|30.36|31.03|30.38|31.06|31.37|31.52|32.02|31.79|31.12|30.96|31.33|30.99|31.18|30.7|30.45|30.22|29.84|30.14|30.7|30.64|30.35|30.62|30.96|31.21|31.68|32.53|32.33|32.25|32.7|32.79|32.3|32.68|32.47|32.43|32.7|33.02|33.31||33.94|34.06|34.26|34.17|33.94|33.49|33.31|33.44|32.78|32.78|33.09|33.22|33.28|33.76|34.29|34.76|34.52|34.41|34.47|34.97|34.33|34.37|34.55|34.4|34.54|34.03
00879|16417|/equities/jazz-pharmaceuticals|R1000VALUE||105.59|106.04|102.23|100.57|100.71|101.27||103.53|105.09|106.47|106.73|107.1|107.16|108.08|109.83|107.97|107.36||112.68|114.53|112.91|112.7|111.02|110.43|108.99|112.05|106.32|106.58|104.48|105.74|105.25|105.46|104.25|105.06||106.06|103.94|105.51|106.97|108.62|108.99|110.49|109.74|112.01|113.17|109.63|113.12|110.7|111.21|109.85|110.01|109.29|110.31|110.75|111.22|109.46|107.43|108.32|109.67|108.83|109.94|109.27|107.1|108.9|110.91|110.58|113.49|114.08|114|115.09|116.42|115.21|116.92|117.55|118.98||120.42|120.51|117.93|120.79|121.81|124.1|124.79|125|123.41|120.9|118.3|117.77|115.79|116.63|117.53|116.37|117.19|118.42|117.53|118.85|118.9|129.7|132.26|132.77|132.28|128.45|128.42|126.36||126.78|126.82|122.24|121.83|124.24|123.43|122.67|122.94|124.71|121.98|122.9|123.68|122.72|125.56|127.39|122.54|122.82|123.14|120.11|119.83|116.54|115.19|117.81|119.13||118.94|120.4|120.25|122.38|125.51|127.6|124.35|125.35|126.93||123|123.36|122.42|121||121.25|121.1|119.72|122.15|121.14|121.5|123.02|125.47|122.42|121.26|120.42|119.55|121.63|121.49|121.45|119.11|118.23|114.26|114.49|117.54|121.35||121.72|118.27|120.65|120.56|121.79|125.4|124.8|122|120.2|116.52|128.24|133.67|132.79|132.06|128.84|127.34|127.02|124.96|126.07|128.88|130.12|131.05|128.59|133.55|132.03|132.58|132.73|136|129.12|128.02|129.99|130.34|128.86|128.92|128.2|126.95|126.91|127.73|129.44|131.03|131.23|133.07|132.5|131.75|132.73|133.73|131.85|132.36|132.49|133.82|134.12|135.72|136.46|136.4|135.73|136.56|138.94||143.76|143.36|145.31|143.71|142.1|141.25|138.77|139.18|140.19|138.59|138.47|137.92|138.06|139.99|140|139.35|135.18|133|132.24|131.51|130.14|129.55|130.19|129.54|130.42|130.86
00880|1010884|/equities/henderson-group|R1000VALUE||35.2|35.21|35.1|34.39|34.19|34.1||34.49|34.44|33.55|33.71|33.74|33.67|33.85|34|33.94|33.81||33.54|33.12|32.68|32.88|33.02|32.65|32.97|32.36|32.74|32.89|32.96|33.25|33.5|33.16|33.13|33.79||34.38|33.73|34.14|34.32|34.37|34.37|34.23|34.79|33.79|32.94|32.65|33.09|32.9|33.03|33.03|32.55|31.96|31.16|31.22|31.51|31.69|31.28|31.62|31.84|31.24|30.68|30.47|30.74|30.82|31.2|31.73|32.09|32.15|33.17|32.93|32.51|32.28|32.39|31.84|32.37||32.89|32.98|32.18|32.38|32.5|32.29|31.85|31.01|31.19|31.15|31.31|31.82|31.73|31.74|32.06|32.13|32.42|32.09|31.94|31.55|31.16|30.84|31.06|30.98|31.33|31.35|30.97|31||30.47|30.97|30.33|30.06|30.85|30.31|30.57|30.74|30.35|29.87|30.08|30.03|28.76|29.24|29.35|29.31|29.24|29.03|29.09|29.69|29.46|28.69|28.51|28.79||29.16|29.05|29.23|29.2|29.33|29.05|29.05|29.19|29.95||30.15|30.37|30.46|30.24||30.1|30.06|29.95|30.2|29.59|29.58|29.72|28.68|27.89|27.58|27.36|26.98|26.74|26.48|26.67|26.4|26.19|25.83|25.69|25.76|25.68||25.74|25.7|26.05|25.87|25.71|25.82|25.45|24.23|24.49|24.62|24.57|24.8|25.14|25.11|24.86|24.16|23.07|22.95|22.6|22.78|22.27|22.87|22.77|23.09|23.51|23.64|23.9|23.7|23.53|23.99|24.67|24.64|24.73|24.39|24.23|24.01|23.75|25.29|25.82|25.54|25.31|25.54|26.54|26.5|26.68|27|27.7|27.66|27.5|27.48|27.18|27.03|27.13|27.08|26.75|27.26|27.29||27.75|27.47|27.23|27.29|26.8|26.66|26.64|26.82|26.23|26.14|25.91|25.94|25.99|26.23|26.44|26.42|26.94|26.91|26.9|27.56|27.14|26.83|27.54|29.23|29.35|29.17
00881|32506|/equities/dicks-sporting-goods-inc|R1000VALUE||221.65|210.14|199.03|200.96|201.08|201.3||200.13|198.2|202.39|214.85|220.14|226.2|224.93|229.78|229.33|229.51||227.67|225.64|216.28|220.4|221.92|218.9|216.22|219.05|212.28|217.12|220.57|222.35|227.64|224.16|226.03|195||189.97|186.6|183.74|188.51|193.73|194.54|196.92|201.08|200.47|194.36|196.09|198|196.15|202.68|205.64|202.74|199.19|198.12|200.94|205.61|207.12|204.21|205.48|206.09|198.67|195.08|195.22|196.93|198.7|198.53|203.13|207.44|206.41|206.89|207.55|208.75|208.76|211.19|217.01|221.85||224.86|222.59|218.54|220.1|221.24|224.67|219.31|214.96|213.04|211.48|216.81|187.76|182.25|180.48|181.11|182.17|180.58|180.89|179.72|181.24|177.89|177.47|177.1|175.52|172.67|168.88|166.09|166.45||169.15|170.18|166.93|165.54|166.43|162.17|159.97|158.59|156.94|156.45|155.96|152.58|149.07|153.08|151.99|153.03|153.15|150.79|150.25|152.27|146.49|143.91|141.86|142.76||140.84|139.85|140.34|141.03|139.85|138.93|138.52|138.85|146||146.95|147.4|147.43|146.55||142.81|146.81|145.68|145.93|142.36|144.68|145.38|141.35|137.65|138.91|138.09|137.45|138.41|137.18|141.15|138.27|130.1|127.95|124.64|121.42|123.28||121.79|121.59|119.01|118.08|115.35|117.82|113.93|110.48|112.58|112.17|112.59|113.95|114.52|115.27|110.61|107.74|106.95|105.26|101.02|104.32|107.24|106.83|105.94|109.31|108.81|110.07|111.37|110.42|107.32|105.55|108.71|106.91|103.89|103.49|102.22|104.59|104.22|106.3|108.58|106.59|106.19|106.24|107.42|110.67|110.75|111.88|112.62|110.38|112.92|114.14|110.88|110.62|110.79|111.4|111.06|111.8|112.04||116.66|116.34|114.78|115.37|116.15|111.67|113.55|111.15|111.53|147.04|146.62|144.3|146.52|148.27|144.97|140.68|144.75|145.31|145.52|145.84|144.95|145.21|139.14|140.29|141|135.27
00882|8130|/equities/new-york-times|R1000VALUE||52.92|52.59|52.38|51.91|52.02|52.27||52.3|51.98|51.44|51.21|50.31|50.45|50.22|50.81|50.92|50.11||49.91|49.67|49.69|49.95|50.43|50.33|50.73|50.28|50.9|51.09|50.56|50.96|51.2|50.67|49.78|49.63||49.89|49.26|49.5|49.24|49.03|48.81|48.84|47.94|48.09|48.04|47.98|47.99|47.74|46.25|46.19|45.04|44.45|43.33|43.03|43.66|43.17|43.25|43.3|43.22|43.15|42.6|41.77|41.61|42.19|42.21|42.42|43.69|43.54|43.52|43.22|43.16|43.02|43.26|43.09|42.87||43.22|44.07|43.68|43.82|43.67|43.9|43.44|43.29|43.27|43.61|43.61|43.97|43.7|44.03|43.29|43.33|43.01|42.52|42.61|43.15|44.28|43.79|43.84|43.53|43.55|43.18|43.32|43.23||43.83|44.49|44.18|44.17|44.29|43.9|43.74|44.96|48.52|47.66|48.63|49.01|48.56|49.55|49.61|49.19|49.25|48.8|48.67|48.23|48|47.53|47.27|47.49||49.15|48.93|48.2|47.49|47.39|46.47|46.69|47.16|47.86||48.99|48.53|47.39|46.11||45.99|45.88|45.8|46.2|45.7|45.6|46.53|47.23|46.43|46.52|46.68|47.32|47.27|47.47|47.67|47.37|46.99|46.58|45.85|45.84|45.46||45.56|45.13|45.43|44.67|44.27|44.34|44.34|43.43|43.58|43.11|44.12|41.61|41.43|42.01|41.63|40.59|40.31|40.53|39.96|40.19|40.82|41.8|41.56|41.79|41.3|42.37|43.78|43|42.64|42.44|43.1|42.44|41.87|41.03|41.07|41.92|41.08|41.28|41.2|41.05|40.6|40.45|41.18|41.36|42.03|41.54|42.3|42.28|42.45|43.31|43.35|43.96|44.26|44.24|44.61|44.68|43.83||44.29|44.27|43.9|43.1|42.7|42.6|42.48|42.93|42.45|42.52|43.06|42.01|42.58|42.96|44.01|44.35|44.13|43.89|44.29|40.82|40.29|40.06|40.56|40.44|40.76|40.22
00883|15668|/equities/commerce-bancshar|R1000VALUE||58.13|57.52|57|56.3|55.39|55.02||55.47|55.87|55.22|55.78|54.71|54.33|53.94|54.1|54.09|53.45||53.57|53.45|52.95|52.96|53.95|53.35|53.6|54.26|54.29|54.23|54.45|54.98|55.64|55.45|54.42|54.79||55.06|54.98|56|56.87|56.7|56.96|56.26|56.88|56.8|56.38|56.68|57.08|56.41|56.02|56.15|56.14|56.1|55.76|54.68|54.79|55.41|55.44|55.92|55.1|54.92|53.85|53.1|53.07|52.01|51.23|51.41|51.76|51.93|53.86|54|52.94|52.56|52.28|52|52.43||53.2|53.33|51.49|51.39|51.07|51.84|51.33|50.59|50.42|50.9|50.95|52|52.15|52.48|52.67|52.56|53|54.11|52.2|51.92|52.04|51.78|52.53|51.77|51.94|51.6|51.51|51.39||51.55|51.81|51.04|50.09|51.81|51.16|50.47|50.73|50.3|50.68|51.53|51.81|52.12|54.17|54.66|53.45|53.46|54.17|54.25|55.07|54.53|53|51.89|52.37||52.85|52.97|53.76|53.39|54.01|53.66|53.39|52.82|54.23||53.41|54.14|54.16|54.24||53.99|53.66|53.68|54.47|54.09|53.96|54.9|54.26|51.43|51.75|52.09|52.23|51.8|51.12|51.59|49.53|48.1619|48.2762|47.619|47.8381|48.0476||47.4381|47.2476|47.3619|48.2381|47.4857|47.2667|46.4857|43.2095|43.1429|43.5429|43.9143|43.9333|43.9619|44.6|43.6762|41.3524|41.7714|41.8286|41.5619|42.819|41.981|42.2857|42.1238|43.1524|44.2191|46.581|46.9619|45.9905|45.0476|45.4095|45.9714|46.0191|45.7048|45.6476|45.3238|44.381|44.0476|44.419|45.6952|45.619|45.2952|44.7429|45.5619|44.9333|45.1619|45.9238|45.8571|45.6762|46.2095|45.8667|44.781|44.9524|44.4952|44.9714|44.5905|45.4381|46.6762||47.5714|46.7524|46.981|47.7333|47.4952|46.7905|46.7429|46.8667|46.3238|47.4095|47.8667|48.1619|48.2095|48.5333|49.6762|50.1714|50.0857|50.4667|50.8|51.2381|50.7905|51.0381|50.8381|51.0381|50.6476|50.4952
00884|20189|/equities/first-industrial-realty-trust-inc|R1000VALUE||50.72|50.59|48.83|47.89|47.72|47.8||47.63|47.48|47.13|47.51|47.13|47.03|47.42|48.04|47.27|47.06||47.58|47.47|47.49|47.52|47.51|46.78|46.19|46.5|46.87|46.71|46.87|46.69|47.12|46.58|45.92|45.98||46.15|46.27|48|48.19|48.02|48.06|48.24|48.14|47.92|47.42|47.72|48.12|47.38|47.4|46.97|47.25|46.67|46.02|45.42|46.49|46|46.04|46.03|46.47|45.8|45.63|46.07|48.6|50.45|50.57|51.2|51.78|51.82|53.28|52.63|51.59|51.23|51.18|51.22|51.66||52.54|52.07|51.35|51.82|52.14|52.82|52|51.46|51.63|52.18|52.56|52.99|53.18|53|53.23|52.88|53.3|52.85|53.07|53.15|53|52.87|53.01|53.42|54.27|54.77|54.78|54.8||54.74|54.33|53.82|54.05|54.07|54.27|53.6|50.59|51.47|51.09|52.41|52.96|51.52|51.79|52.45|52.33|52.32|51.98|52.99|53.78|53.72|52.33|52.12|53.27||53.26|52.75|53.48|53|52.86|51.82|51.91|51.52|52.97||52.67|53.29|53.46|52.96||52.71|52.05|51.79|52.97|52.73|53.41|53.97|52.31|50.02|49.86|49.46|49.19|49.45|49.13|49.52|48.47|47.05|46.22|45.76|45.61|45.72||45.57|45.07|45.22|44.86|44.5|44.68|44.35|42.45|43.29|42.93|43.63|43.25|43.26|44.2|43.68|42.94|42.3|41.55|40.64|41.22|40.74|41.83|41.8|42.36|42.53|43.5|44.93|45.51|45.2|45.12|47.08|46.68|46.74|46.44|46.63|46.16|45.79|46.77|47.59|47.6|47.73|48.05|48.9|49.05|49.24|50.96|50.9|51.15|51.37|51.54|50.12|50.53|50.75|50.69|51.19|50.94|50.97||52.29|51.94|52.35|52.15|51.88|51.58|51.32|51.82|50.62|50.25|50.71|50.28|50.71|50.6|50.92|51.25|50.96|51.1|51.07|51.75|51.3|51.34|51.39|51.74|51.7|51.65
00885|39274|/equities/first-american-financial-corp|R1000VALUE||56.36|55.99|53.25|52.58|52.67|52.48||53.37|53.59|53.38|53.95|53.55|53.14|53.58|54.5|53.82|53.93||53.12|53.61|53.07|53.1|52.67|52.59|52.66|53.87|54.72|55.01|55.03|55.2|55.58|55.26|54.06|54.51||54.9|54.26|56.15|57.73|57.95|57.53|57.28|56.93|56.17|55.91|56.01|55.77|54.61|54.86|54.94|54.38|54.09|53.21|53.57|54.18|54.22|54.27|57.78|58.18|57.1|56.58|55.24|54.99|55.11|56.1|57.05|56.87|55.47|60.07|60.62|60.5|60.25|60|59.75|59.74||61.05|59.83|57.99|57.62|58.12|59|56.49|55.17|54.34|55.25|55.45|56.46|56.28|56.56|55.79|56.23|57.87|57.69|58|58.59|58.41|57.46|57.62|57.52|57.52|57.19|57.67|58.1||58.64|60.23|58.68|58.57|60.24|59.02|58.99|59.49|59.33|58.74|60.57|60.98|60.35|61.26|61.52|60.61|60.74|60.27|60.34|61.66|60.32|59.43|59.7|60.79||61.95|61.69|62.24|61.58|62.24|61.66|61.56|61.32|62.49||64.44|64.95|64.88|64.59||64.8|63.76|64.16|65.13|63.83|64.37|64.72|63.33|60.92|61.69|61.9|62.11|61.54|61.3|61.77|60.42|59.6|58.83|58.65|58.71|58.11||57.92|57.13|57.44|56.86|56.31|56.46|56.02|53.23|53.62|53.12|54.46|54.13|54.47|55.6|53.88|52.06|51.44|50.79|50.23|51.74|50.06|50.79|50.47|50.53|50.58|51.83|53.31|53.06|52.68|52.88|54.02|53.79|54.2|54.22|54.17|53.38|53.11|54.38|56.49|56.94|56.75|57.51|58.28|58.32|58.36|59.63|60.21|60.35|60.14|60.41|59.73|60.23|60.19|60.24|60.97|61.25|61.55||63.24|61.68|61.18|60.89|60.32|59.85|60.11|60.41|59.14|59.16|60.57|61.1|61.91|63.13|63.97|64.08|63.65|63|62.48|63.12|62.53|61.5|62.35|62.83|63.38|62.71
00886|979017|/equities/us-foods-holding-corp|R1000VALUE||52.34|52.02|50.21|50.06|51.62|52.03||53.05|52.87|52.56|52.98|53.14|53.6|55.44|54.36|53.44|52.97||53.14|53.36|51.82|52.55|53.25|53.06|53.12|53.43|53.82|53.18|52.29|53.02|52.83|52.37|52.71|53.14||53.34|53.29|54.68|54.71|54.64|55.16|54.92|55.05|54.53|54.62|54.81|54.8|52.38|52.1|52.75|51.4|51|50.68|50.25|51.5|51.35|50.42|50.77|50.75|50.44|50.04|49.95|50.2|51.52|50.55|50.57|52.07|51.64|51.78|51.29|50.54|49.93|53.57|53.62|54.18||53.97|54.5|54.08|53.94|53.97|54.14|53.87|53.5|53.21|54.01|53.89|53.5|53.21|52.57|52.64|54.24|52.6|51.82|51.91|50.59|50.79|51.36|51.64|51.37|51.06|50.95|49.97|49.79||49.58|48.57|46.95|46.46|47.5|46.64|47.01|46.44|46.75|46.86|47.2|47.26|46.01|46.75|45.39|45.24|45.3|44.9|45.5|45.8|46|46.26|46.16|45.86||46.05|46.45|46.46|46.78|46.3|46.73|45.92|45.65|45.99||45.41|45.58|45.61|45.3||45.05|44.87|44.48|44.55|44|43.57|44.3|44.59|44.43|45.06|44.64|44.69|44|44.5|44.21|43.86|43.83|43.17|43.37|43.69|43.23||42.82|42.4|42.83|42.85|42.36|42.83|43.46|42.77|42.5|41.29|41.08|41.65|41.37|41.13|40.16|39.44|38.94|37.68|36.93|36.9|37.1|37.2|37.08|37.09|37.55|37.42|37.86|36.89|36.25|35.92|37.42|37.7|37.36|37.24|37.88|38.97|38.3|39.08|39.7|40.13|39.69|39.65|40.59|39.8|40.02|40.49|40.47|40.79|40.58|39.04|38.69|39.11|38.98|38.98|39.24|39.32|39.59||40.67|40.43|40.37|40.47|40.21|39.72|40.01|40.71|40.13|40.12|39.97|39.39|40.55|39.86|40.84|41.14|41.05|42.31|42.1|42.24|42.09|41.91|42.25|43.06|42.73|42.73
00887|13090|/equities/oshkosh-corporati|R1000VALUE||108.03|106.41|103.69|102.3|104.11|102.96||105.97|105.85|105.65|108.2|105.39|106.04|105.75|107.31|107.55|107.25||105.87|106.18|105.52|106.43|108.16|107.83|109.8|109.97|110.63|112.15|110.71|111.48|113.73|112.59|110.98|112.34||115.46|115.65|116.48|118.4|118.77|116.96|116.52|121.99|121.89|121.91|121.63|119.16|116.9|116.48|116.45|114.4|113.36|112.77|112.27|117.84|117.66|118.69|121.25|120.47|119.59|117.72|117.66|118.61|120.06|120.33|122.01|123.64|124.24|125.08|126.96|127.15|124.61|126.96|123.3|123.17||124.71|123.55|120.38|120.22|119.86|121.33|118.45|117.42|116.4|115.16|114.62|115.97|114.61|115.35|114.25|114.02|111.28|108.44|112|111.79|110.86|109.56|109.47|109.08|108.86|107.49|109.02|108.25||108.65|111.66|110.43|107.88|113.32|111.89|113.13|111.9|111.92|112.15|113.43|112.72|110.1|113.97|112.8|110.48|110.55|106.62|108|108.48|106.89|104.78|103.16|105.46||105.5|106.05|106.13|106.5|106.44|105.29|103.8|103.78|107.33||108.41|109.22|108.44|109.15||107.69|106.95|105.79|108.46|105.95|107.3|107.38|103.23|101.06|101.88|99.82|98.82|98.66|98.44|99.89|99.97|97.29|96.74|95.87|97.09|97.35||96.29|95.99|95.71|97.62|95.57|97.07|98|94.75|92.85|91.16|91.63|92.21|92.03|94.48|92|89|87.73|88.04|86.33|89.86|86.86|88.76|88.51|88.87|89.94|92.42|96.66|95.82|93.65|94.27|95.73|94.64|93.44|92.09|90.48|92.18|93.77|94.42|95.43|95.79|96.68|95.15|96.2|95.48|96.57|98.64|98.24|98.62|98.27|100.25|99.83|100.96|101.82|101.82|100.63|102.3|102.69||106.13|103.83|103.23|101.98|100|99.22|98.57|99.02|97.84|98|98.89|99.14|99.26|101.38|101.91|103.69|102.87|104.14|104.38|106.14|104.45|103.74|101.91|101.41|92.07|90.57
00888|1058014|/equities/americold-realty-trust|R1000VALUE||27.27|27.16|26.76|26.18|25.99|25.94||26.29|25.85|25.65|25.54|25.08|25.56|25.62|25.66|25.35|25.37||25.65|25.67|25.49|25.66|25.58|26.24|26.8|26.6|26.95|27.41|27.38|26.98|26.67|26.3|25.85|25.86||25.37|25.26|25.3|25.75|25.37|25.39|24.76|24.42|24.08|23.7|24.14|22.94|22.86|22.62|22.53|22.7|22.4|22.35|21.97|22.39|22.24|22.33|22.52|22.79|22.8|22.84|22.73|23.05|23.28|23.44|23.94|24.45|24.36|24.82|23.92|23.67|23.78|23.64|23.83|24.48||24.92|24.77|24.68|24.76|24.81|25.23|24.83|24.43|24.72|25.25|25.39|25.73|25.92|26.31|26.28|26.22|25.92|26|26.07|26.24|25.3|24.99|24.94|25.25|25.77|28.3|27.91|27.46||27.18|27.63|27.12|27.17|27.85|27.97|27.99|27.49|28.15|27.93|28.17|28.49|27.5|27.95|28.37|28.28|28.57|28.46|28.99|29.12|29.38|29.06|29.18|30.08||29.69|29.75|30.23|30.13|30.45|29.88|29.48|29.52|30.3||30.27|30.58|30.36|30.26||30.13|29.86|29.46|29.69|29.42|29.76|30.46|29.82|28.59|28.62|28.38|28.35|28.41|28.57|28.9|28.71|28.23|28.18|28.16|28.22|28.2||27.84|27.93|28.02|27.39|27.15|26.64|26.01|24.39|25.03|25.11|25.36|25.35|26.06|26.8|27.64|26.8|26.22|25.87|25.33|25.64|25.58|26.16|25.9|26.84|27.08|27.6|28.74|27.85|27.18|27.46|29.28|29.8|29.61|29.32|29.52|29.35|28.73|29.59|30.41|30.52|30.48|30.61|31.52|31.86|31.65|32.56|32.57|32.65|33.01|32.67|32.44|32.75|32.89|32.87|33.03|32.62|32.86||33.53|33.65|33.73|33.38|33.05|32.82|32.71|33.01|32.24|31.89|32.01|31.28|31.65|31.61|32.37|31.96|31.97|32.05|32.03|32.37|32.21|31.94|32.67|32.53|32.42|31.98
00889|20214|/equities/reinsurance-group-of-america-inc|R1000VALUE||212.64|211.74|210.77|207.34|205.72|203.74||204.87|205.82|205.04|205.27|206.11|204.94|207.02|208.34|207.21|207.66||206.39|203.9|202.01|201.5|206.48|201.32|204.51|204.13|202.93|203.92|206.15|206.94|209.8|209.99|208.01|207.53||209.23|209.63|212.2|209.69|209.88|212.37|210.23|208.66|207.12|206.58|208.77|205.02|207.59|203.22|200.92|201.65|191.18|190.92|186.99|189.54|188.78|191.06|191.01|190.04|188.78|186.52|182.48|180.15|180.57|181.64|184.38|184.9|189.96|189.28|194.93|193.97|191.35|193.6|193.05|194.86||192.88|193.27|192.51|191.17|189.22|186.04|186.04|184.16|184.14|185.28|184.17|185.42|184.6|183.35|182.22|183.56|182.88|178.37|177.41|176.55|176.85|178.06|175.21|172.15|173.7|171.98|169.32|169.66||168.95|170.72|169.17|166.11|168.44|167.82|167.55|169.01|167|167.76|167.04|171.88|173.89|172.51|171.81|171.03|168.89|168.94|168.37|169.73|167.89|168.31|166.81|168.75||168.59|167.8|166.16|164.28|168.24|167.06|164.34|164.13|163.17||161.78|162.15|160.95|160.92||160.85|162.5|160.45|163.22|164.43|160.19|159.98|166.68|169.59|166.31|163.64|162.75|161.51|162.81|163.97|163.48|163.06|160.24|160.96|163.26|162.38||161.5|160.13|158.53|158.53|157.51|158.48|158.81|163.04|162.15|155.27|155.99|155.05|153.86|152|148.76|148.49|149.47|147.9|145.1|147.63|145.92|146.94|146.22|148.2|150.07|151.44|153.82|151.38|146.37|145.36|145.93|145.03|145.38|145.81|141.93|142.55|142.32|143.32|145.19|146.98|145.73|145.88|148.64|148.56|146.51|147.04|147.64|145.31|143.62|144.15|142.96|143.66|141.86|142.94|140.14|139.04|136.48||138.96|138.62|139.33|139.63|138.91|140.01|140.5|136.91|135.41|136.63|137.53|138.37|139.04|139.29|140.09|141.03|140.89|138.38|139.76|139.6|140.33|142.31|142.53|141.34|140.35|141.53
00890|20664|/equities/stifel-financial-corp|R1000VALUE||84.7|84.35|83.3|81.84|81.22|82.41||83.44|83.41|83.88|84.15|80.65|80.49|80.13|81.18|80.26|81.41||81.09|79.97|78.59|79.08|80.42|78.6|78.56|78.21|78.23|78.37|77.56|79.13|80.95|79.07|78.9|80.39||81.07|80.89|82.02|82.15|81.79|82.93|83.06|84.09|83.39|82.83|83.52|82.96|83.14|82.79|83.2|81.77|80.83|79.85|79.92|80.79|79.05|78.51|78.28|77.88|77.25|75.31|74.88|74.41|74.35|74.38|74.52|75.19|75.97|77.49|77.74|77.01|76.03|77.06|76.59|77.29||78.17|76.67|75.83|76.14|75.88|77.09|75.6|74.17|73.74|74.06|73.55|74.97|74.28|74.26|75.22|75.41|74.92|75.49|75.76|75.45|75.86|76.07|76.32|76.22|76.55|76.56|75.26|75.67||76.79|76.64|75.35|74.45|76.76|76.32|75.8|74.71|74.35|74.34|74.72|72.86|72.95|74.57|74.49|74.02|74.07|73.38|70.68|70.51|70.21|68.93|68.95|69.14||69.3|69.7|69.59|69.63|70.58|70.14|68.84|68|69.3||69.15|69.94|69.82|69.25||68.56|67.91|66.74|68.19|67.08|66.59|67.43|65.37|64.93|64.89|65.03|63.29|63.09|62.93|64.1|62.95|61.02|61.06|60.33|61.53|62.14||61.79|61.54|61.52|61.42|61.09|62.53|61.2|59.9|60.09|59.63|59.2|60.01|60.33|61|58.93|57.18|57|56.88|55.8|55.84|55.44|58.46|57.54|57.7|58.47|58.73|60.64|59.43|58.58|58.96|60.01|60.26|59.69|59.65|59.06|58.71|57.96|60.49|61.44|60.76|60.4|60.35|62.56|62.91|63.84|65.2|65.64|65.74|66.3|65.91|64.89|65.29|64.3|64.12|63.9|64.99|65.72||66.33|65.02|65.05|64.9|64.42|63.74|63.35|63.1|62.24|63|62.6|61.75|61.53|61.12|62.39|62.88|62.63|62.3|63.12|63.41|62.63|62.87|62.81|63.56|63.54|62.82
00891|16937|/equities/pinnacle-financial|R1000VALUE||85.9|84.99|80.16|78.16|77.13|76.97||78.2|80.23|79.18|80.04|77.27|76.71|76.12|77.21|76.6|77||76.27|76.27|74.99|76.21|76.81|74.62|74.9|76.49|76.87|76.82|75.82|77.08|79.51|78.24|76.58|78.89||79.38|78.85|81.52|83.02|82.8|83.03|83.55|84.7|84.23|83.42|83.58|83.49|83.68|83.29|83.28|82.19|80.85|78.25|76.7|79.36|80.29|81.53|82.96|81.34|81.42|79.5|78.46|78.33|78.95|79.79|79.95|80.46|79.5|84.43|83.3|82.28|81.27|81.57|81.96|83.56||85.88|85.65|82.93|83.04|82.83|84.62|82.88|80.09|79.26|79.4|80.26|82.01|82.22|83.27|83.64|84.75|84.51|84.24|81.33|80.9|82.72|81.36|83.28|83.09|83.22|83.74|84.05|84.24||84.09|85.02|82.37|80.23|83.55|81.63|80.84|80.77|80.43|81.36|82.96|82.58|88.38|91.82|91.48|89.71|89.61|89.88|87.37|87.77|85.8|83.87|83.28|82.86||84.46|84.74|85.77|85.48|86.76|85.99|84.42|84.1|87.58||87.22|87.84|87.62|87.61||86.44|85.48|85.36|87.68|86.81|87.59|89.34|84.72|80.32|81.31|82.58|81.57|79.78|78.965|79.09|76.87|72.57|73.1|70.96|71.85|71.31||70.75|70.45|72.41|72.96|72.37|72.24|71.57|66.02|65.21|64.62|66.48|67.33|67.66|68.79|66.33|62.89|62.36|61.36|60.77|62.33|60.93|61|61.55|61.64|65.35|65.04|69.25|68.33|65.9|67.9|68.19|67.59|66.25|66.77|66.13|64.72|64.26|65.19|67.04|65.67|65.18|65.45|66.46|65.45|65.46|65.83|66.93|66.4|66.88|67.76|67.44|68.55|68.16|67.67|66.46|67.51|68.4||68.92|66.56|66.64|67.14|66.33|65.31|66.35|65.83|65.01|66.83|66.53|67|67.36|68.65|71.07|72.86|73.08|73.25|74.34|75.95|74.61|74.11|73.52|74.66|75.9|75.2
00892|16499|/equities/littelfuse|R1000VALUE||270.26|262.73|257.41|251.32|252.8|249.42||252.49|251.23|246.95|255.59|255.57|255.73|258.66|264.21|265.9|262.4||263.12|258.16|253.52|260.64|260.24|250.58|250.59|248.58|249.6|253.77|248.34|254.56|256.6|255.58|254.66|257.74||260.05|258.08|261.97|261.72|263.21|259.76|249.45|253.4|250.97|257.51|256.86|255.81|255.99|257.49|252.64|247.4|238.83|233.35|230.64|235.86|231.64|230.39|233.6|231.19|228.84|226.75|226.12|225.95|229.93|231.15|231.19|238.96|233.19|241.065|235.47|236.52|236.51|239.36|235.09|237.76||242.35|239.98|231.93|232.56|231.14|231.38|232.64|230.23|229.39|231.7|230.61|233.85|237.88|236.13|238.37|241.1|237.37|234.68|239.41|239|238.24|236.67|239.14|239.19|241.49|243.87|240.96|244.93||247.13|245.65|241.52|237.62|248.25|245.29|241.91|239.78|238|237.24|245.39|243.13|241.9|241.78|239.17|234.6|236.33|237.28|240.27|242.24|241.41|238.69|236.68|241||239.98|243.77|246.88|244.81|252.92|252.26|250.36|255.23|261.8||267.56|271.22|271.45|271.6||270.33|267.355|261.56|266.51|260.61|260.58|265.06|246.95|246.28|248.26|243.07|241.04|240.54|239.61|239.87|238.77|232.8|233.57|232.38|235.16|235||235.96|234.86|237.22|238.15|238.42|241.68|237.07|226|227.28|224.7|228.04|229.72|229.92|233.13|228.02|225.54|216.67|215.41|216.33|218.32|218.78|223.03|222.91|227.42|229.56|232.34|235.91|233.79|231.79|235.19|240.96|242.73|239.64|237.83|236.5|241.82|239.73|245.66|247.32|247.79|243.51|244.33|248.58|247.09|246.67|254.57|259.71|257.18|252.39|253.44|248.09|249.51|251.09|252.74|252.48|261.25|260.43||267.55|267.08|266.07|267.86|262.41|261.52|260|263.68|260.5|262.47|259.26|257.5|259.98|259.48|259.98|260.09|260.29|261.27|256.3|256.66|255.78|258.23|264.51|302.01|304.6|301.36
00893|39216|/equities/american-campus|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00894|29656|/equities/healthcare-trust-of-america-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00895|20191|/equities/huntington-ingalls-industries-inc|R1000VALUE||250.94|251.7|246.68|241.93|243|243.07||246.12|247.48|246.79|246.33|247.92|249.56|251.52|251.2|248.91|247.36||245.93|242.03|238.46|240.26|243.29|244.55|247.94|249.21|250.63|251.56|250.46|250.38|253.1|251.22|248.3|252.83||256.2|252.88|254.49|253.76|255.59|255.6|256.16|251.63|251.51|253.93|252.03|250.97|246.92|248.57|246.59|246.23|245.19|277.06|276.93|278.55|276.97|275.98|275.84|274.47|274.49|271.66|268.84|271.22|274|275|275.72|276.31|275.15|275.5|285.68|286.08|286.21|286.39|287.47|287.6||291.47|289.75|289.87|290.8|292.55|293.93|292.2|290.69|290.59|289.02|286.87|289.9|290.16|288.53|293.32|291.85|293.99|291.33|296.43|292.46|291.62|291.85|289.49|288.33|288.14|287.29|288.13|284.8||285.09|284.99|280.31|275.11|275.74|273.9|272.13|274.74|266.22|265.93|268.5|267.81|258.92|260.32|258.59|255.65|254.4|253.64|255.81|256.77|256.23|260.19|254.81|255.18||254.68|250.63|252.82|253.24|255.36|252.5|256.32|256.3|260.11||259.64|258.47|258.31|257.83||256.09|254.02|252.43|257.01|255.02|253.55|255.83|257.59|254.48|250.38|246.89|245.19|243.59|240.48|242.6|238.74|237.02|233.75|236.68|236.45|238.34||238.08|239.28|239.56|236.75|234.57|234.9|235.92|233.36|229.93|228.14|228.52|232.24|234.55|233.96|233.85|220.99|219.82|217.35|213.12|218.03|215.06|214.33|216.34|219.09|221.33|223.01|222.96|225.16|224.83|218.81|220.3|219.34|221.44|202.52|200.29|201.65|202.22|202.01|204.58|205.06|203.19|200.41|201.33|201.08|202.5|205.58|208.92|212.28|211.65|212.93|209.52|211.35|211.1|210.84|209.38|209.2|217.12||220.86|220.32|220.81|219.02|218.96|218.55|218.11|220.22|220.62|219.91|219.44|220.31|223.73|222.78|227.69|226.88|224.69|227.66|226.02|230.54|226.84|226.26|227.82|229.97|229.67|230.45
00896|15649|/equities/caseys-general|R1000VALUE||376.44|376.04|363.56|360.62|367.57|369.36||370.26|373.9|377.19|381.56|382.87|381.69|380.97|380.82|371.77|368.41||376.83|377.3|372.02|376.58|381.13|326.53|328.33|328.63|326.88|326.12|322.7|330.97|331.78|327.65|325.32|337.32||343.14|338.19|337.08|336.17|334.47|335.48|333.93|337.68|337.76|340.26|337.61|332.91|327.9|329.86|323.2|313.92|316.58|318.66|319.58|323.27|320.03|317.78|315.64|313.32|313.48|310.41|309.4|309.17|312.55|312.78|310.06|309.79|312.33|312.19|313.23|316.67|311.18|315.51|312.5|315.37||318.45|318.69|316.46|319.38|316.59|318.11|315.15|308.92|305.17|305.43|297.52|295.91|294.03|298.76|302.18|307.15|300.91|291.28|313.7|306.85|304.49|304.12|300.92|299.04|299.75|294.56|288.18|288.48||287.66|286.13|283.75|280.66|285.07|286.44|285.02|275.2|276.11|273.52|275.06|274.74|271.36|274.41|273.25|275.45|283.83|282.17|285.73|286.09|285.58|285.21|287.04|288.58||287.52|287.12|282.98|283.02|285.59|284.34|278.9|276.16|277.58||274.74|275.01|274.53|272.7||273.81|274|269.43|273.87|271.42|267.7|271.33|278.13|272.67|273.81|268.01|274.65|274.68|275.57|276.98|276.31|275.4|273.75|279.42|282.64|282.13||284.6|282.89|281.62|277.72|281.31|282.75|281.45|279.12|275.93|275.19|274.65|274.36|272.85|273.57|270.75|270.21|271.91|270.64|268.5|271.44|268.86|265.99|264.76|261.98|264.06|269.01|274.07|268.57|266.48|266.37|271.89|276.43|272.43|269.69|274.03|272.73|268.7|271.8|271.52|274.12|274.09|274.64|278.55|277.86|278.59|281.36|279.61|281.61|278.84|279.96|275.69|266.12|239.4|241.87|239.84|238.69|241.06||243.24|244.41|245.25|246.59|244.02|244.4|241.82|245.85|244.16|248.17|246.89|244.96|248.57|248.51|248.78|247.61|248.95|246.65|246.44|247.05|243.78|244.93|246.66|248.14|252.66|251.46
00897|20479|/equities/cullen-frost-bankers-inc|R1000VALUE||103.55|102.06|100.03|98.87|97.66|97.74||98.49|101.02|100.74|101.63|99.37|99.05|98.25|99.38|98.37|98.39||98.03|97.21|95.03|95.81|98.05|97.93|97.53|100.7|99.53|99.22|98.99|100.08|101.58|101.55|99.77|101.2||102.31|101.83|103.52|105.5|104.82|105.58|105.62|107.38|107.86|107.51|107.88|107.19|106.95|106.08|105.48|105.93|106.45|105.29|104.34|105.29|107.08|110.73|116.84|114.45|113.27|111.55|109.09|107.29|107.56|108|108.01|109.51|109.8|111.62|112.2|110.41|110.06|109.76|110.21|111.97||112.57|111.32|106.84|106.82|106.44|108.21|107.05|105.74|105.79|106.02|105.72|107.75|107.85|107.27|108.45|109.63|110.73|114.03|109.69|107.55|108.51|106.67|109.26|107.48|107.35|107.52|107.62|107.85||108.57|109.25|106.31|104.88|106.1|103.18|101.76|101.21|101.5|102.61|104.19|103.5|106.12|109.19|108.59|107.35|109.32|108.77|107.56|108.2|106.1|103.88|101.94|102.69||104.83|105.5|106.94|106.07|108.36|107.56|105.68|105.09|108.94||108.49|109.73|108.74|107.99||107.58|106.82|105.42|109.03|107.16|107.76|110.44|106.24|101.4|102.05|102.57|101.92|101.28|101.7|104.13|102.15|98.29|98.35|98.21|99.15|99||98.65|97.65|99.37|99.21|98.31|98.85|97.52|93.8|92.99|92.48|94.83|94.56|95.43|96.6|94.89|89.84|90.99|91.36|89.67|92.09|83.66|84.81|84.8|86.1|91.35|91.53|94.07|92.83|90.45|91.62|92.35|91.67|90.57|90.36|90.21|89.07|87.89|89.57|91.21|90.61|88.62|89.71|91.77|90.03|90.93|93.19|93.91|94.34|96.02|96.11|94.96|95.65|93.5|92.7|91.43|93.27|94.93||95.74|94.53|94.77|96.63|95.92|95.16|95.16|96.15|94.96|95.55|96.97|97.83|97.71|98.7|101.98|104.83|105.07|105.16|106.39|109.48|107.81|108.22|108.02|107.65|108.58|106.26
00898|41215|/equities/ing-us-inc|R1000VALUE||71.86|72.43|70.82|70.47|69.83|69.94||71.76|71.23|71.11|71.15|71.32|71.9|73.56|74.24|72.85|72.9||72.25|71.66|70.72|71.2|72.45|72.59|73.64|74.26|74.9|75.31|75.42|76.21|75.82|74.5|73.72|74.02||74.09|73|74.9|74.39|74.13|74.8|73.79|74.2|73.62|73.6|73.45|73.46|73.53|73.78|72.83|70.75|70.1|70.55|68.16|69.06|68.35|67.94|69.59|68.93|68.99|68.93|68.1|67.46|67.16|67.52|68.3|68.81|70|71.27|71.05|71.12|70.78|72.14|72.21|73.21||73.92|73.41|71.73|71.57|71.12|72.46|71.4|72.09|71.06|70.19|69.79|70.73|69.62|68.83|68.59|68.02|68.08|67.33|66.82|68.21|68.36|67.99|67.09|67.18|68.25|68.61|68.99|70.14||69.32|68.52|68.02|67.21|68.84|69.82|69.21|68.78|71.77|71.47|71.69|71.23|72.37|73.09|72.16|72.18|72.14|71.95|71.76|72.24|71.86|70.83|70.11|69.94||70.61|70.8|71.17|71.58|73.71|74.08|72.61|72.26|73.37||72.96|73.19|73.19|74.25||73.69|74|73.6|74.87|74.09|74.07|75.3|74.1|73.85|72.98|72.72|71.91|71.22|71.64|72.17|71.45|71.51|70.58|70.57|71.16|71.12||70.83|70.58|70.83|70.75|70.16|71.26|71.36|68.61|69.47|68.18|67.92|68.22|69.11|70.12|68.34|67.72|66.77|66.07|65.8|66.53|65.58|66.3|65.97|65.93|67.19|67.85|69.26|68.11|65.99|66.09|66.89|66.52|65.77|65.85|65.24|64.9|64.43|66.2|66.45|67.28|66.01|66.49|68.49|68.38|68.17|69.03|68.73|69.33|69.48|69.51|68.71|69.38|68.27|67.78|67.23|67.76|67.88||70.04|69.68|70.85|71.39|71.15|70.64|70.8|70.05|69.1|70.18|70.26|70.14|70.94|71.6|72.56|72.79|72.09|72.2|72.89|73.69|72.48|73.39|72.95|74.4|74.26|74.65
00899|1167588|/equities/concentrix|R1000VALUE||69.99|68.68|66.9|65.81|66.01|63.49||65.98|65.95|63.78|63.28|62.77|58.02|58.82|59.97|60.66|60.46||58.27|58.58|58.22|58.75|61.3|61.44|60.88|61.32|61.2|61.89|60.87|61.73|61.33|61|60.69|62.32||61.77|62.82|63.5|63.69|66.07|65.41|64.68|64.55|64.44|62.65|60.24|60.24|61.11|61.45|61.18|59.35|57.28|55.3|54.67|56.13|55.01|55.48|56.73|56.64|55.2|55.19|54.75|55.25|57.54|57.45|59.22|60.2|59.42|61.8|59.74|58.95|59.44|57.49|61.46|63.38||66.22|65.2|62.23|62.61|61.27|62.94|62.76|60.08|60.98|60.73|62.42|63.32|63.14|64.78|65.81|66.27|67.54|70.03|71.3|73.37|72.45|71.88|82.9|82.17|82.89|81.68|81.94|81.2||83.58|84.49|82.94|79.5|83.45|83.93|84.07|83.8|86.23|85.56|87.47|89.28|88.87|89.8|92.2|91.08|87.26|103.9|104.44|102.06|99.13|96.44|94.87|94.94||94.91|93.54|94.13|96.41|97.09|97.05|96.24|97.02|97.68||98.21|99.92|99.72|100.12||99.14|98.43|96.07|97.53|93.85|96.06|96.17|94.48|93.66|94.13|94.58|95.4|94.97|95.74|98.01|94.53|93.99|93.44|93.1|93.85|94.67||92.78|92.68|92.92|91.06|89.56|89.14|88.55|82.63|82.5|80.81|81.25|80.59|80.25|81.36|79.16|75.41|76.21|74.34|72.59|75.69|75.63|76.27|76.89|76.82|78.94|80.39|81.96|80.75|79.15|80|82.41|81.33|80.5|80.51|78.19|79.96|78.3|80.29|80.11|79.03|73.97|71.26|73.92|73|73.55|75.12|72.88|73.82|73.89|74.34|72.65|73.31|72.27|72.07|71.17|75.35|79.2||80.57|79.83|79.56|78.17|77.17|76.55|75.23|74.16|73.66|73.39|74.02|73.85|74.17|73.59|74.83|75.93|76.02|75.47|77.77|79.17|79.15|79.72|82.28|82.5|83.24|83.48
00900|48377|/equities/brixmor-property|R1000VALUE||23.73|23.35|22.75|22.54|22.58|22.6||22.73|22.82|22.73|23.09|22.76|22.38|22.39|22.81|22.55|22.49||22.3|22.29|22.28|22.5|22.27|22.04|22.24|22.59|22.62|22.49|22.45|22.49|22.51|21.75|21.44|21.6||21.75|21.87|22.28|22.24|22.15|22.52|22.28|22.32|22.18|22.06|22.25|22.3|22.14|22.36|22.12|22.19|22.42|22.19|22.1|22.15|21.72|21.77|21.76|21.83|21.73|21.47|21.31|21.02|21.03|21.24|21.44|21.56|21.59|22.5|22.22|22.01|22.02|22.12|22.17|22.7||23.45|23.27|22.36|22.43|22.71|23.26|22.79|22.47|22.47|22.15|22.07|22.45|22.76|22.86|22.75|22.73|22.71|22.72|22.8|22.81|22.61|22.47|22.47|22.53|22.77|23.06|22.92|22.84||23.13|23.21|22.8|22.66|22.55|22.76|22.86|22.61|22.47|22.01|22.46|22.76|22.44|22.66|22.6|22.7|22.82|22.37|22.66|22.64|22.5|22.17|22.33|22.52||22.88|22.81|22.95|22.69|22.73|22.58|22.74|22.67|23.22||23.27|23.67|23.55|23.57||23.43|23.42|23.25|23.35|23.38|23.55|24.14|23.66|22.64|22.85|22.71|22.6|22.52|22.55|22.6|21.95|21.52|21.32|21.45|21.43|21.38||21.4|21.26|21.6|21.66|21.44|21.93|22.07|20.77|21.05|20.85|21.35|21.08|21.37|21.74|21.37|21.09|20.79|20.16|19.89|20.3|19.59|19.96|19.71|20.08|20.28|20.55|20.93|20.47|20.2|20.49|20.88|20.42|20.18|19.89|20.19|20.07|19.74|20.15|20.78|20.89|20.83|20.91|21.37|21.4|21.68|22.19|22.34|22.49|22.9|22.99|22.36|22.48|22.08|22.04|21.93|21.88|21.67||21.99|21.98|22.1|22|21.67|21.37|21.34|21.47|20.97|21.04|21.58|21.53|21.84|22.21|22.58|22.82|22.91|22.96|22.61|22.78|22.51|22.48|22.55|22.67|22.74|22.51
00901|20383|/equities/starwood-property-trust-inc|R1000VALUE||19.8|19.7|19.29|19.08|19.04|18.81||18.93|19|18.75|18.94|19.15|19.24|19.2|19.48|19.34|19.34||19.35|19.42|19.25|19.1|19.1|18.66|18.99|18.94|19.17|19.34|19.32|19.58|19.44|18.96|18.61|18.85||18.94|19.22|19.97|20.21|20.42|20.74|20.62|20.82|20.63|20.26|20.22|20.05|20.08|19.55|19.72|19.49|19.37|19.12|18.97|19.57|19.5|19.11|19.4|19.72|19.5|19.38|19.14|19.01|18.88|19.01|19.23|19.43|19.12|19.89|19.78|19.67|19.63|19.76|19.64|20||20.33|20.33|20.24|20.46|20.35|20.62|20.39|20.1|20.23|20.11|19.85|20.38|20.43|20.43|20.38|20.34|20.26|20.25|20.08|20.57|20.39|19.78|19.89|19.71|19.87|19.93|19.45|19.5||19.79|19.75|19.16|18.84|19.49|19.28|19.12|19.33|19.64|19.78|19.91|20.21|20.33|21|21.18|20.87|20.69|20.52|20.63|20.68|20.7|20.44|20.32|20.46||20.82|20.9|21.12|21.05|21.12|20.8|20.57|20.51|21.14||21.02|21.32|22.03|22.14||21.87|21.99|21.6|21.94|21.72|21.6|21.72|21.07|20.53|20.31|20.17|20.16|19.68|20.48|20.77|20.65|19.87|19.88|19.79|19.67|19.9||19.93|19.68|19.77|19.76|19.64|20.36|20.15|19.1|19.17|18.98|19.35|18.61|18.66|19.15|18.76|17.99|17.75|17.52|17.25|17.65|17.53|18.09|17.84|18.04|18.3|18.9|19.42|19.18|18.85|19.17|19.41|18.97|19.05|18.78|18.78|18.34|18.5|18.88|19.35|19.29|19.54|19.42|19.84|19.9|19.92|20.75|20.98|20.9|21.01|20.99|20.58|20.78|20.66|20.55|20.35|20.32|20.49||20.68|20.43|20.41|20.31|20.07|19.7|19.66|19.72|19.23|19.43|19.38|19.48|19.76|19.93|20.29|20.38|20.36|20.52|20.87|20.83|20.89|20.33|20.29|20.59|20.74|20.82
00902|39242|/equities/old-republic-international|R1000VALUE||31.28|31.09|30.43|30.01|30.1|29.89||30.37|30.66|30.51|30.9|30.82|30.57|30.76|31.13|30.76|30.59||30.27|29.96|29.65|29.88|30.03|30.2|30.54|30.72|30.65|30.83|31.06|31.34|31.78|31.45|30.93|31.21||31.5|31.3|31.8|31.85|31.79|32.21|31.93|31.44|31.44|31.13|31.41|31.19|31.14|31.08|30.87|30.62|30.64|30.28|29.86|29.8|30.13|30.02|30.3|30.31|30.21|29.76|29.12|28.64|28.97|28.91|29.34|29.58|29.62|30.11|30.75|30.94|30.65|30.92|30.73|30.8||30.72|30.55|29.97|29.91|29.66|29.93|29.88|29.45|29.08|29.28|29.13|29.32|29.15|29.19|28.95|29.36|29.29|28.96|29.22|29.17|28.96|29.03|28.99|28.93|28.74|28.65|28.46|28.26||28.39|29.06|28.76|28.58|28.71|27.87|27.57|27.48|27.62|27.51|27.73|27.67|28.04|28.25|28.03|27.99|27.54|30.38|30.2|30.35|29.96|29.77|29.52|29.56||29.72|29.63|29.59|29.47|29.65|29.83|29.54|29.37|29.46||29.4|29.44|29.2|29.16||29.31|29.1|28.85|29.31|29.16|28.96|29.1|29.34|29.21|29.19|28.99|28.97|29.1|29.41|29.6|29.39|29.31|28.71|28.78|29.13|28.96||28.75|28.66|28.35|28.36|28.34|28.07|28.28|27.95|27.93|27.64|27.73|27.69|27.98|28.17|27.91|27.95|27.38|27.22|26.94|27.85|26.83|26.92|26.56|26.87|27.17|27.46|27.63|27.32|26.91|26.79|26.81|26.64|27.14|26.77|26.84|26.76|26.25|26.36|26.94|27.27|27.25|27.24|27.49|27.39|27.34|27.53|27.65|27.52|27.42|27.66|27.57|27.66|27.36|27.07|26.98|26.89|26.92||27.42|27.35|27.36|27.39|27.24|27.28|27.19|27.18|26.84|27.22|27.21|27.08|27.38|27.41|27.61|27.77|27.6|27.69|27.81|27.89|27.97|28.18|27.76|27.69|27.57|27.6
00903|8185|/equities/us-steel-corp|R1000VALUE||39.3|38.73|38.18|38.79|39.2|38.7||39.19|38.34|38.19|37.8|36.8|37.18|35.21|36.27|36.65|37.02||37.07|36.87|36.46|36.76|37.24|37.24|38.05|38.27|38.32|38.37|38.09|38.73|38.35|38.12|37.12|36.81||35.91|35.93|36.22|36.16|36.75|35.91|37.35|38.23|38|37.97|38.02|38.22|38.35|38.13|38.04|36.47|37.05|36.98|36.5|36.96|37.42|37.17|36.6|37.94|38.84|38.59|38.94|39.13|40.3|40.82|41.33|42.23|42.61|41.93|40.55|41.22|41.1|41.88|41.4|41.83||40.78|41.02|40.69|40.25|39.66|40.05|39.69|39.75|38.87|38.85|38.26|40.86|46.84|47.1|47.44|47.57|47.2|47.76|47.69|47.4|47.34|47.51|47.38|47.65|47.26|46.52|46.17|45.78||46|45.78|45.64|45.6|45.71|46.29|46.36|46.07|45.59|45.5|45.85|46.63|47.02|48.17|48.25|48.31|48.38|48.37|48.21|47.91|47.83|47.45|47.22|47.23||47.4|47.73|48.28|48.4|48.49|48.35|47.9|47.85|47.96||48.65|48.66|48.61|48.35||47.97|48.16|47.82|48.38|49.59|39.33|38.86|38.59|36.39|36.14|35.9|35.93|35.81|36.21|36.53|36.24|35.9|35.58|35.42|34.82|34.85||34.7|34.32|34.11|34.18|34.43|34.36|34.4|34.08|34.35|33.98|34.14|34.18|34.51|34.24|34.24|34.25|33.89|33.87|33.59|32.57|32.4|32.48|31.66|31.84|32.02|32.46|33.2|33|33.25|33.57|33.53|33.08|33.01|33.07|33|32.61|32.89|32.77|32.48|32.25|32.1|31.57|32.05|32|31.23|31.42|31.66|30.53|30.68|30.84|30.28|30.25|30.57|30.76|30.82|31.02|31.18||31.04|31.09|30.73|30.87|29.92|30.29|30.45|31.32|32.02|31.93|30.99|30.71|30.65|30.23|31.08|22.72|22.5|23.61|23.9|24.33|24.11|24.26|24.49|25.73|25.5|24.67
00904|20459|/equities/prosperity-bancshares-inc|R1000VALUE||63.79|64.07|61.48|60.55|59.22|59.38||60.5|61.2|60.58|61.14|60.23|59.46|59|59.53|58.79|59.03||58.79|58.94|57.5|58.46|59.37|58.33|58.41|59.29|59.53|60.02|60.8|61.03|62.3|61.86|60.72|61.6||62.09|61.93|63.22|64.32|63.94|65.13|63.85|63.95|63.86|63.43|62.98|63.49|63.25|63.11|63.32|63.07|62.52|62.62|61.97|62.6|63.55|64.13|65.08|62.7|61.9|60.77|59.69|59.39|59.23|60.25|60.36|61.01|61.13|64.02|64.26|63.39|62.79|62.88|62.91|64.37||65.78|65.06|62.78|62.82|63.03|63.44|62.34|60.75|60.32|60.61|60.58|62.44|62.58|63.13|63.07|63.83|63.5|65.01|62.41|61.86|62.41|61.65|62.82|61.98|63.01|63.02|63.23|62.75||63.44|64.26|63.32|62.06|64.14|63.29|62.14|61.96|62.45|62|62.73|62.74|63.91|66.61|67|65.75|65.39|64.93|65.46|66.92|66.18|64.67|63.88|63.7||64.71|65.4|65.71|65.53|66.42|66.08|65.92|65.91|68.34||67.73|68.55|68.34|68.24||67.34|66.79|65.58|67.02|66.13|66.66|67.59|64.89|62.61|63.01|63.04|62.93|62.33|62.64|63.26|63.01|60.31|59.82|58.45|58.67|58.83||58.74|58.39|59.73|59.87|59.04|59.47|58.87|55.31|55.29|54.87|56.25|56.69|56.96|57.95|56.4|54.45|54.54|54.05|53.83|54.6|52.12|50.13|50.49|50.73|52.6|52.5|54.39|52.93|51.68|52.3|53.31|53.65|53.09|53.36|53.22|52.25|51.9|53.18|54.58|53.8|52.86|53.56|54.21|53.78|54.6|55.86|56.44|56.45|56.85|56.89|55.94|56.06|55.95|56.17|55.51|56.55|56.99||58.41|56.81|56.59|56.84|56.73|56.28|56.64|56.5|55.78|57.31|57.05|57.01|56.25|56.83|59.14|60.52|60.34|60.06|61.06|62.47|62.63|63.02|63.05|63.18|63.32|63.14
00905|13992|/equities/royal-gold-inc.|R1000VALUE||136.23|135.89|133.09|131.36|131.14|131||129.43|126.35|125.01|125.16|125.68|124.94|123.16|124.62|124.85|124.66||121.98|121.4|121.63|120.8|122.23|122.55|123.64|123.7|130.83|128.31|126.76|128.61|128.19|127.82|128.25|130.7||128.51|128.68|130.45|134.31|134.27|133.13|129.64|130.48|128.45|126.45|127.24|125.37|123.41|124|123.91|122.29|121.55|120.85|120.13|124.26|124.58|124.19|120.93|120.41|118.82|122.73|121.66|123|121.05|121.01|120.07|122.74|122.99|124.83|122.6|125.35|122.4|122.75|122.72|122.47||121.81|119.19|110.06|111|109.17|110.26|111.8|108.35|110.19|111.54|111.66|114.12|112.04|114.91|112.75|111.72|110.74|110.43|110.34|105.65|102.63|101.3|102.98|104.57|106.76|104.21|106.49|107.22||108.65|109.27|107.59|106.36|112.06|111.66|112.12|112.48|112.9|111.78|113.99|116.99|114.39|115.04|116.43|115.09|116.07|114.88|119.04|116.81|116.34|115.76|116.74|120.97||122.47|120.88|121.78|120.4|120.07|118.38|118.56|118.46|119.81||120.96|122|124.3|123.35||122.44|121.83|120.2|122.75|120.42|119.08|121.56|120.08|114.26|117.92|118.19|119.71|119.43|118.27|121.04|122.84|121.8|121.55|121.6|119.54|117.19||116.22|116.08|112.89|111.69|113.8|111.18|110.69|105.9|107.13|106.13|105.53|107.31|109.39|110.84|106.63|104.69|104.33|106.22|106.57|105.31|107.07|108.91|108.31|110.21|111.07|111.06|112.04|109.69|108.88|105.5|107.04|106.01|105.73|104.54|103.82|103.01|103.27|102.87|106.33|106.76|106.02|108.67|110.43|112.31|113.41|115.46|114.04|113.85|112.57|110.62|109.79|109.01|109.55|108.91|109.33|108.73|108.19||111.44|112.09|113.46|113.38|111.64|110.41|110.85|110.78|108.29|107.7|106.99|106.83|107.99|109.51|112.97|113.77|113.25|113.54|112.36|113.35|113.39|112.61|113.18|115.78|120.14|118.57
00906|958233|/equities/lumentum-holdings-inc|R1000VALUE||59.24|57.33|56.26|55.84|56.19|55.35||54.24|53.94|51.43|50.92|49.04|49.13|49.19|47.58|48.66|47.91||49.58|50|47.28|47.55|46.91|45.47|46.97|45.79|45.59|45.4|43.02|44.21|43.5|43.36|43.43|44.88||46.28|45.92|45.49|46.01|47.19|46.05|46.8|45.72|44.61|44|43.79|43.61|42.59|41.4|44.11|44.74|44.29|43.54|43.74|43.52|43.42|42.01|42.06|42.01|41.34|41.74|42.44|41.98|43.31|41.81|43.45|45.18|45.34|47.25|45.89|45.9|46.5|47.85|47.5|48.15||47.35|48.45|48.41|51.08|50.88|50.56|48.81|46.52|46.79|45.55|46.25|47.06|46.88|46.87|47.68|48.86|50.33|50.79|50.76|50.49|48.47|47.17|48.39|49.42|49.08|50.12|48.01|49.33||49.77|49.19|49.59|47.59|50.34|50.205|45.585|58.77|58.84|55.6|56.48|56.15|54.94|55.74|56.93|55.27|55.92|54.61|54.3|54.18|53.8|52.83|51.58|52.65||50.7|51.44|52|51.78|51.17|50.47|50.2|49.95|52.04||52.42|53.26|53.38|53.51||53|51.5|50.06|50.48|49.65|49.52|49.86|46.46|44.86|45.06|44.03|43.55|41.32|41.95|44.08|44.25|42.8|43.1|42.3|43.01|43.79||43.56|42.94|44.32|44.17|43.77|45.14|43.56|40.92|40.54|39.52|42.87|42.02|42.34|42.76|40.45|38.72|39.21|39.79|36.07|36.12|36.93|38.56|37.63|38.64|39.35|39.84|41.25|42.16|41.42|41.83|42.87|42|41.26|41.22|41.61|43.07|44.75|45.68|45.18|44.95|43.83|44.8|45.99|46.41|46.62|48.33|47.86|48.36|48.25|48.24|47.01|47.83|48.52|49.66|49.83|52.33|52.97||53.89|54.13|52.63|52.97|51.08|51.59|52.12|53.18|51.31|48.66|47.98|46.2|46.81|51.34|50.58|49.53|49.91|50.32|52.46|52.36|52.4|50.96|50.51|51.44|52.36|52.36
00907|1152333|/equities/envista-holdings-corp|R1000VALUE||16.04|16.74|15.85|15.98|16.41|16.41||16.29|16.34|16.11|16.63|16.48|16.51|16|16.93|17.41|17.2||17|17.22|17.67|17.83|18.17|18.13|18.17|18.25|18.44|18.54|18.58|18.8|19.36|18.88|18.2|18.03||18.25|17.97|18.63|18.35|18.27|18.53|19.13|18.86|19.17|18.86|18.54|19.28|18.83|19|19.06|19|19.81|19.75|19.68|20.62|20.39|20.02|20.28|20.22|20.11|19.96|19.75|19.59|19.78|19.14|19.18|20.09|20.11|21.1|20.32|20.46|20.48|20.24|20.33|20.81||21.38|21.55|20.76|20.96|21.32|21.5|21.54|21.75|21.43|21.36|21.65|21.75|21.5|21.73|21.23|21.13|20.84|20.64|20.75|20.92|20.65|20.87|21.44|21.92|22.65|22.87|22.38|22.87||22.53|22.5|22.14|21.9|22.8|21.94|22.44|24.24|24.52|23.75|23.76|23.74|23.5|24|24.52|24.37|24.22|23.87|24.19|24.09|23.7|24.06|23.06|23.55||24.19|24.7|25.45|25.19|24.03|23.38|23.38|23.46|24.1||24.06|24.36|24.42|24.53||24.19|24.41|23.7|24.53|23.34|23.85|24.15|23.78|22.5|22.79|23.45|24.01|23.61|23.7|24.13|23.9|22.69|22.79|23.49|23.88|24.1||23.98|23.95|23.79|23.45|23.09|23.24|22.35|21.26|21.57|21.06|21.69|21.46|21.33|22.1|21.25|22.99|23.27|23.29|23.52|23.77|24.64|25.07|24.76|24.79|24.71|24.88|25.05|24.79|24.26|24.49|25.55|26.05|25.99|26.37|25.64|26.99|27.1|27.57|27.88|28.12|27.99|28.11|28.12|27.83|27.56|28.2|28.62|28.88|28.87|29.01|29.43|30.47|30.52|29.87|30.52|31.38|31.62||32.38|32.02|32.6|33.1|32.7|32.49|32|32.77|32.46|33.09|32.68|32.3|32.76|33.1|33.28|33.38|32.67|33.33|34.42|34.95|33.65|34.27|33.92|34.01|34.41|34.69
00908|39180|/equities/oge-energy|R1000VALUE||36.71|36.61|35.74|35.24|35.12|35.52||35.6|35.43|35.36|35.7|35.58|35.26|35.26|35.85|35.33|35.29||35.11|35.13|35.24|35.34|35.41|35.55|35.5|35.41|35.59|35.92|36.55|36.19|36.3|35.35|34.96|35.45||35.65|35.62|36.57|37.2|36.98|36.96|36.83|36.63|36.37|36.31|36.4|36.45|36.02|35.96|35.57|35.18|35.02|35.05|34.65|34.62|33.82|34.48|34.32|33.92|34.04|34.05|33.15|32.94|32.49|32.86|32.92|33.08|33.08|34.22|34.03|33.71|34.23|34.33|34.55|34.35||34.3|34.35|33.37|33.67|33.71|33.58|33.59|34.03|33.67|33.52|33.43|33.97|33.8|34.12|33.85|34.11|33.9|33.59|33.53|32.84|32.91|33.11|33.27|32.82|33.48|33.24|33.58|32.92||33|32.92|32.44|32.31|32.92|32.66|32.47|32.66|32.59|32.64|33.3|33.87|33.24|33.13|33.27|32.89|32.96|32.31|32.92|32.74|33.15|33.08|33.22|33.6||34.35|34.27|35.44|35.43|35.47|35.51|35.73|35.58|35.41||34.93|34.94|34.75|34.98||35.04|34.95|34.82|35.71|35.39|35.52|36.26|36.58|35.32|35.4|35.2|35.58|35.64|35.24|35.58|35.49|35.05|34.79|35.07|34.93|34.81||34.9|34.69|34.68|34.78|35.07|34.47|34.77|33.56|33.97|33.94|33.79|34.38|34.59|35.25|35.53|34.5|34.2|34.01|33.8|34.44|34.23|33.96|33.2|33.52|33.9|34.08|34.29|34.57|34.12|33.86|34.02|33.43|33.15|32.64|32.64|32.32|32.32|31.94|33.33|33.18|33.52|33.85|35.09|35.08|35.23|35.63|35.6|36|35.77|35.6|35.21|34.9|34.85|34.62|34.04|33.28|33.28||33.78|34.05|34.37|34.42|34.16|34.23|34.09|34.34|34.13|33.81|34.12|33.89|33.77|33.43|33.91|34.57|34.46|34.53|34.53|34.66|34.68|35.26|36.18|35.99|36.15|35.96
00909|29707|/equities/marriott-vacations-worldwide-corp|R1000VALUE||87.03|88.19|85.47|81.43|81.78|82.13||83.17|83.62|83.74|87.32|83.32|83.09|84.92|85.17|85.15|84.73||85.28|86.74|85.14|88.06|89.59|87.36|89.44|88.58|90.29|87.98|89.32|87.68|90.27|91.71|91.13|93.35||93.24|90.22|92.76|94.89|98.06|98.18|99.96|99.96|100.53|100.25|99.5|99.37|96.5|99.15|97.51|97.18|97.66|95.37|96.11|98.58|100.87|101.03|103.17|101.77|98.89|97.99|98.94|97.67|97.81|97.74|97|100.78|100.31|103.21|103.07|100.18|99.98|103.9|103.85|107.18||107.73|105.3|101|100.82|98.89|101.43|101.28|97.84|97.84|98.66|97.79|98|95.56|94.39|94.04|93.61|94.68|91.76|91.78|93.94|93.19|94.43|94.32|94.65|94.86|95.98|87.6|85.91||85.22|86.77|85.62|83.96|89.23|84.79|84.51|83.04|83.36|82.59|84.06|84.94|83.89|85.6|86.68|87.51|87.79|85|84.95|83.21|82.83|83.12|81.79|83.58||83.99|86.25|87.2|86.6|88.5|86.14|85.2|84.63|88.51||84.89|86.43|87.21|87.71||88.26|87.94|83.79|87.93|85.42|87.79|91.48|83.46|80.18|81.4|80.88|77.66|74.22|73.02|77.1|77.53|72.9|73.68|74.64|75.2|77.14||80.44|77.14|78.77|80.24|81.47|84.74|80.67|76.02|76.45|76.5|79.25|81.8|79.02|82.41|82.48|88.91|89.86|89.36|87.08|88.59|88.65|91.21|90.7|91.83|91.17|93.84|96.27|95.98|93.18|95.27|98.97|97.78|94.19|93.96|92.67|96.36|95.27|99.12|100.63|100.25|96.21|96.66|97.59|98.57|99.18|101.95|100.96|101.81|102.66|104.45|100.42|102.25|102.14|103.51|103.6|107.23|106.67||110.73|108.69|110.84|111.7|109.84|109.44|109.86|111.3|109.99|107.99|109.46|110.49|111.96|111.6|113.76|112.26|113.53|115.29|112.05|112.47|109.23|111.44|124.85|126.53|128.51|127.88
00910|39186|/equities/huntsman|R1000VALUE||22.55|22.59|21.9|21.46|21.73|21.74||22.49|22.6|22.38|22.77|22.72|22.89|22.9|23.36|23.44|23.25||22.97|23.26|23.26|24.14|24.59|24.11|24.45|23.78|23.7|23.88|23.5|24|24.8|24.7|24.1|24.83||25|25.06|25.44|25.09|25.16|25.18|24.91|25.13|25.22|24.73|24.83|24.86|25.14|25.34|24.78|24.53|24.32|23.82|23.86|24.48|23.99|23.67|23.99|24.03|24.14|23.72|23.72|23.67|23.86|24.02|24.09|24.58|24.52|25.53|25.62|25.76|25.79|26.24|25.78|25.99||26.03|25.9|25.42|25.45|25.51|25.58|25.75|24.8|25.01|25.29|25.19|25.79|26.02|26.16|26.58|26.6|26|25.79|25.85|25.25|25.6|25.28|25.59|25.71|26.13|26.18|24.63|24.32||24.41|23.93|23.42|23.35|24.28|24.06|23.99|23.92|24.04|23.82|24.15|24.69|24.54|25.05|24.67|24.73|24.45|24.03|24.04|23.56|23.4|23.33|23.12|23.42||23.8|23.88|24.06|24.31|24.91|24.82|24.49|24.59|25.17||25.13|25.42|25.58|25.72||25.61|25.5|25.23|25.43|25.2|25.23|25.91|25.27|24.31|24.81|24.97|25.15|24.87|24.92|25.21|25.05|24.6|24.61|24.32|24.96|25.3||24.94|24.79|24.9|24.95|25.12|25.2|25.38|23.98|24.55|24.15|24.06|23.74|23.99|24.14|23.25|23.07|23.33|23.24|23.09|23.16|22.68|23.22|22.72|23.36|23.21|23.51|23.98|23.33|22.82|23.22|23.84|23.71|23.35|23.4|23.15|23.7|23.73|23.9|24.4|24.2|23.69|23.76|24.24|24.2|24.54|24.9|25.05|25.28|25.67|25.73|25.17|25.46|25.53|25.67|25.97|26.73|27.2||28.11|27.87|27.72|27.64|27.54|27.14|26.87|26.92|26.96|27.07|27.02|27.26|27.35|26.99|27.76|28.03|28.48|28.71|28.18|28.45|28.65|28.64|28.16|28.81|29.77|29.74
00911|17148|/equities/sei-investments|R1000VALUE||67.32|66.65|65.77|64.26|64.86|65.02||65.64|65.15|64.56|64.69|64.34|64.74|65.79|66.68|65.8|65.83||65.76|64.72|64.43|65.01|65.42|64.84|64.94|65.26|66.42|66.81|66.97|67.55|67.71|66.97|66.6|66.92||68.19|67.73|68.06|68.45|67.97|68.33|68.35|68.46|67.74|67.79|68.5|68.6|68.57|68.3|68.17|67.27|66.57|66.21|65.95|66.53|66.57|66.48|66.6|67|66.95|66.13|66.01|66.08|66.41|66.97|67.48|68.84|69.09|70.9|70.62|70.64|70|70.99|70.56|70.78||71.9|72.02|70.48|70.62|70.08|70.83|69.88|68.79|68.74|68.63|69.1|69.5|69.59|69.26|69.06|68.86|68.5|68.27|68.22|67.83|67.25|67.62|67.34|67.02|67.29|66.99|66.32|66.27||65.87|66.15|65.86|65.53|67.2|66.65|66.31|65.97|65.71|65.85|66.65|66.32|63.24|64.24|64.36|63.9|63.92|64.59|63.78|64.42|63.49|62.99|62.87|63.14||63.7|63.45|62.9|62.48|63.34|62.9|62.78|62.21|62.92||63.55|63.92|64.12|64.58||64.59|64.43|63.59|63.66|63.13|62|62.92|61.8|60.56|60.47|60.24|59.92|59.59|59.62|60.12|59.88|58.67|57.88|57.92|57.69|57.97||57.71|57.67|58.28|57.99|58.3|58.38|57.62|56.18|56.55|55.93|55.96|55.93|56.19|56.02|55.31|54.16|53.66|53.51|53.26|52.9|54.4|54.51|54.69|55|55.58|55.88|57.13|56.81|56.42|56.85|57.86|57.87|57.64|58.15|58.25|57.73|57.04|59.17|60.23|60.25|60.42|60.22|60.75|60.25|60.27|61.27|61.43|61.65|60.97|61.05|60.75|60.49|61.13|61.37|60.66|60.83|61.33||62.01|62.06|62.26|62.02|61.38|61.32|60.86|61.56|60.62|61.17|61.24|60.91|60.94|60.84|61.98|61.84|61.86|61.75|61.96|63.06|61.69|62.01|62.09|62.79|62.99|62.93
00912|17585|/equities/woodward|R1000VALUE||176.7|177.07|176.7|173.11|172.84|172.1||174.08|172.38|171.41|174.38|177.29|176.69|179.5|180.79|183.16|184.23||185.51|184.53|180.1|184.7|185.22|181.09|183.03|182.21|182.07|185.32|183.42|184.65|186.5|185.01|182.77|185.25||184.56|181.75|182.32|182.49|181.43|179.5|178.35|178.69|177.22|176.88|177.26|179.245|178.14|176.45|173.15|168.83|167.99|165.86|162.36|151.07|150.58|149.74|149.61|150.16|148.24|147.49|146.81|147.27|148.89|145.56|146.53|149.07|149.93|152.59|158.1|158.24|155.17|156.95|155.09|153.03||154.12|155.28|151.45|151.49|148.57|149.24|149.17|147.92|147.52|148.14|145.16|146.79|145.7|148.2|147.46|149.42|148.37|143.43|144.61|142.15|141.49|140.6|137.67|138.39|139.26|139.05|138|137.5||137.7|138.31|137.61|136.06|137.76|137.9|137.68|137.82|136.77|136.03|136.26|138.39|137.77|141.48|142.72|139.3|136.32|135.56|137.39|136.2|136.22|135.87|135.37|136.25||139.45|137.96|136.97|133.29|133.37|133.18|133.09|132.61|134.98||136.13|136.38|136.03|135.4||135.11|134.51|134.98|136.53|135.77|135.67|136.06|137.55|136.07|133.54|133.55|133.53|134.81|136.19|138.56|135.49|135.18|129.53|130.63|131.66|132.99||132.16|131.45|130.42|130.76|133.52|134.64|134.99|134.79|135.06|132.18|130.83|130.02|130.83|131.44|130.29|126.53|124.7|120.84|119.47|121.23|120.65|122.14|122.25|124.11|124.72|126.35|131.01|129.6|127.41|129.9|130.53|128.35|127.92|125.31|125.25|124.86|122.98|123.54|124.26|125.52|123.95|123.18|125.09|123.92|123.81|127.56|128.85|129.93|129.02|129.32|129.7|130.42|130.21|127.51|130.25|130.26|130.16||129.85|129.37|128.82|128.74|127.29|126.09|124.28|126.93|125.25|124.82|125.86|124.26|125.52|126.75|126.94|127.25|127.46|127.2|127.62|127.52|125.81|125.32|127.75|131.87|120.38|119.24
00913|17440|/equities/amerco|R1000VALUE||64.58|62.63|60.19|59.88|61.89|62.22||63.28|62.48|62.01|61.73|62.24|62.18|63.01|63.75|63.04|62.12||62.62|63.4|62.71|65.04|64.79|62.29|63.29|62.73|64.22|65.44|64.02|64.21|63.23|62.26|62.87|63.96||64.22|64.9|66.41|67.56|68.66|69.06|69.03|69.1|69.11|68.47|69.11|68.91|67.82|68.25|67.9|66.85|65.36|64.24|63.23|64.9|64.92|64.97|64.98|64.77|63.71|63.2|63|62.88|62.45|63.19|63.86|65.16|64.82|68.11|67.3|66.24|66.6|66.85|67.04|68.06||67.54|66.31|65.33|66|66.13|67.49|66.74|65.64|65.11|65.71|66.33|66.85|66.46|65.64|65.86|67.26|64.98|65.11|65.49|65.13|64.38|63.37|63.75|63.82|64.88|65.36|66.43|66.56||66.75|67.86|64.94|63.38|64.76|63.77|62.19|66.91|66.36|66.04|66.66|66.88|66.26|67.82|67.93|67.02|67.19|65.93|66.45|67.3|66.61|65.59|65.24|65.81||66.36|66.55|67.27|67.31|67.42|67.16|66.4|67.14|71.11||71.8|72|72.27|72.06||70.45|68.89|67.06|67.53|65.95|63.97|63.92|60.41|58.44|59.26|58.82|59.29|57.67|58.1|58.74|58.44|56.61|55.87|55.78|55.66|55.15||55.14|55.55|55.44|55.46|54.5|54.92|54.45|52.1|52.75|52.41|53.2|52.93|52.77|52.61|49.89|48.72|49.12|49.4|49.44|50.82|50.27|50.53|51.3|51.58|52.51|53.89|55.4|54.54|53.66|53.53|54.19|54.39|54.36|54.08|53.1|53.06|52.49|53.64|54.57|55.94|55.35|55.09|56.71|56.41|56.81|58.06|57.74|57.57|58.49|58.54|58.39|58.31|57.61|58.07|57.67|57.03|57.26||57.88|56.97|58.2|57.24|56.22|55.94|56.47|56.51|55.94|56.86|57.26|57.22|58.23|58.32|58.94|58.8|57|56.92|58.12|59.3|58.09|58.83|58.42|60.37|60.86|60.4
00914|39245|/equities/omega-healthcare|R1000VALUE||34.48|34.41|34.04|33.55|33.77|33.87||33.79|33.93|33.97|34.25|33.73|33.44|33.25|33.6|33.02|32.7||32.69|32.48|32.37|32.11|31.79|31.5|31.85|32.14|32.57|32.76|32.82|32.31|32.33|31.54|30.78|31.12||31.47|31.32|31.92|31.72|30.86|30.63|30.68|30.76|30.86|30.73|30.69|30.75|30.83|30.93|31.14|31.34|31.27|30.69|30.41|30.78|31.09|30.9|30.68|30.69|30.26|30.42|29.98|29.96|30.11|30.33|30.5|30.68|30.8|31.86|31.99|31.95|31.21|31.24|31.08|31.82||31.67|31.05|30.81|30.99|30.98|31.22|31.21|30.96|30.83|30.76|30.88|31.03|31.06|30.92|30.74|30.59|30.93|30.9|31.49|31|31.12|31.53|31.25|31.23|31.12|31.34|31.27|31.35||30.95|30.77|30.92|30.81|30.83|30.94|29.91|28.09|27.97|27.93|28.2|29.52|29|29.31|29.3|29.03|28.91|28.78|29.64|29.82|29.68|29.41|29.54|30.2||30.64|30.51|30.48|30.11|30.71|30.38|30.51|30.52|30.85||30.66|31.06|30.79|30.47||30.7|30.72|30.76|31.07|31.01|30.82|31.21|31.27|30.95|30.86|30.52|30.53|30.4|31|31.53|32.12|31.75|31.22|31.75|31.98|32.03||31.76|31.86|32.06|31.62|31.7|31.48|31.62|31.42|31.74|30.9|30.89|31.3|31.55|31.52|33.73|33.24|33.1|32.64|32.95|33.75|33.58|33.74|33.27|33.15|33.43|34.13|34.51|34.41|34.01|33.9|34.32|33.78|33.64|33.17|33.13|32.84|32.03|32.62|33.16|33.3|32.92|33.31|33.72|33.35|33.44|33.55|33.05|32.94|33.4|33.3|32.61|32.86|32.54|32.11|31.67|31.46|31.91||32.7|31.82|32.18|31.12|30.72|30.59|30.54|30.71|30.29|30.19|30.41|30.39|30.81|31.14|31.5|31.55|31.25|31.72|31.68|32|31.64|31.33|31.81|31.68|31.9|31.5
00915|20749|/equities/eagle-materials-inc|R1000VALUE||229.46|227.35|217.17|212.39|213.42|214.8||217.52|214.39|214.29|217.46|215|214.58|213.28|217.4|216.48|216.82||228.48|230.01|226.58|230.92|229.22|223.25|225.59|224.69|227.39|229.85|224.23|227.04|232.39|233.53|228.74|232.23||238.27|235.59|238.8|242.29|256.97|256.3|258.41|273.86|268.29|267.89|269.05|267.34|267.36|268.5|266.5|260.79|256.93|252.6|250.87|258.31|256.7|253.93|253.13|253.45|244.9|238.19|242.38|244.85|248.78|249.96|254.9|257.23|253.12|259.19|266.27|266.74|260|265.93|264.02|269.82||271.75|269.13|270.07|268.15|267.57|264.73|261.52|254.17|249.88|249.57|250.36|250|254.46|251.61|256.99|259.57|256.22|254.99|258.68|256.2|253.55|250.71|251.07|250.99|248.67|249.51|242.3|242.13||246.51|249.04|245.31|240.39|246.37|243.22|243.38|240.28|235.82|233.56|236.23|233.87|226.28|228.86|224.38|215.91|212.4|207.42|206.42|209.56|204.45|201.68|198.8|200.24||202.91|204.67|205.54|203.57|203.94|200.12|197.45|196.46|200.47||202.84|204.24|205.8|205.12||203.4|201.58|201.55|204.26|203.31|203.56|203.46|192.31|190.65|188.36|189.06|188.16|184.76|182.44|185.29|185.13|181.05|180.03|177.77|180.94|179.32||178.4|177.01|175.81|175.89|172.84|173.01|174.49|167.8|167.79|165.12|166.08|164.55|164.87|165.08|161.42|158.68|153.91|153|147.75|147.65|152.11|155.62|154.34|155.03|157.36|159.31|167|166.98|164.53|166.16|171.79|169.68|169.16|169.24|167.49|167.44|161.5|164.97|166.52|168.87|166.57|162.81|163.57|162.5|164.09|171.14|173.53|173.98|173.95|177.96|177.02|180.19|182.1|180.41|180.67|183.78|184.06||194.78|189.32|187.85|186.25|181.62|179.6|177.01|180.43|178.12|176.43|175.45|176.64|182.74|184.14|185.06|183.58|184.47|187.04|189.52|190.97|188.07|187.05|187.57|187.31|184.37|182.34
00916|20565|/equities/caci-international-inc|R1000VALUE||439.23|434.11|429.04|425.08|427.31|422.97||426.95|428.27|427.76|430.13|434.56|437.13|435.36|433.88|433.77|430.68||431.87|430.31|423.87|425.48|427.35|422.57|419.96|417.52|420.79|423.95|422.23|419.89|424.48|423.33|418.87|423.11||429.02|425.72|427.72|426.89|427.25|426.89|426.36|424.43|424|425.25|428.33|428.59|422.69|421.01|423.75|414.95|410.96|407.7|402.23|405.01|404.87|401.87|379.38|382.43|376.08|369.38|364.06|362.51|365.91|364.84|367.74|367.78|367.31|372.8|378.64|374.58|369.08|369.8|369.25|374.98||378.83|378.89|374.59|373.74|370.2|372.58|368.7|370.33|368.22|372.68|372.05|373.99|373.52|372.06|374.16|379.52|376.82|377.01|378.73|369.72|374.85|372.08|371.26|368.71|369.36|367.57|366.44|364.02||366.21|362.56|359.79|357.2|361.9|360.84|355.36|351.15|349.38|346.56|348.16|346.04|343.73|342.87|344.11|342.33|334.14|339.99|339.72|344.69|335.83|331.66|330.03|330.24||332.45|329.54|329.05|324.13|325.34|323.36|314.31|315.55|326.29||323.86|322.04|321.63|320.84||320.94|317.39|315.81|318.24|319.7|318.1|322.01|328.69|326.15|325.12|322.62|323.46|325.93|327.93|336.33|324.52|320.95|317.01|321.16|325.77|324.87||323.42|322.57|324.12|320.49|322|324.36|329.47|326.72|325.95|325.49|322.66|325.44|324.83|327.06|326.12|324.17|324.76|317.48|318.55|327.07|322.09|322.69|323.19|327.06|331.44|335.59|341.78|340.04|338.11|336.49|338.98|335.72|333.35|315.2|310.37|312.66|309.89|313.49|313.93|315.93|313.55|309.31|311.85|310.22|312.72|321.45|320.3|318.66|317.9|321.58|315.76|318.06|318.82|317.58|314|321.59|325.3||331.18|328.01|328.67|327.15|327|325.3|327.72|331|327.43|326.25|327.4|327.86|333.06|338.22|341.3|343.87|343.11|356.33|354.36|357.92|354.55|354.82|354.75|354.3|350.44|350.14
00917|39324|/equities/popular-inc|R1000VALUE||93.09|92.96|91.17|87.59|85.98|85.64||87.34|88.56|88.21|88.43|86.1|86.09|86.53|87.21|85.08|85.07||84.85|84.97|84.08|84.19|86.17|84.37|84.85|85.91|85.92|85.96|86.08|87.93|89.01|88.49|87.44|88.6||89.22|88.43|90.01|91.3|90.88|91.84|92.57|92.75|91.58|90.88|90.92|89.8|90.3|88.98|89.14|88.85|88.05|86.9|84.99|86.22|86.58|87.93|88.36|87.88|85.25|83.2|81.83|80.87|81.29|82.36|82.75|83.25|84.15|86.86|85.9|85.29|85.1|85.49|86|87.4||88.09|87.19|86.66|86.33|85.22|86.71|85.22|82.56|82.32|82.25|82.01|83.78|84.42|84.68|84.87|84.42|83.51|85.39|81.94|82.56|83.68|82.73|84.07|82.9|83.44|83.48|84.05|84.8||85.14|86.76|83.46|82.37|84.82|84.55|83.32|84.19|83.88|85.28|86.2|85.32|85.45|89.48|88.94|87.62|85.83|83.49|82.17|82.55|81.33|80.03|79.38|80.42||81.08|81.78|82.3|81.79|82.39|81.09|79.83|80.38|82.08||82.07|82.66|82.14|82.38||80.79|80.1|79.86|81.53|80.37|80.53|81.15|79.72|76.22|76.74|77.43|76.87|75.09|76.71|77.81|76.61|73.79|73.47|72.14|71.78|72.24||72.19|71.67|72.39|72.83|72.35|72.68|71.91|67.98|68.02|67.35|68.09|68.86|69.08|69.53|68|65.71|65.04|65.33|64.84|64.63|59.99|60.99|60.5|60.55|63.04|63.77|65.67|64.13|62.75|63.77|64.12|64.48|64.13|64.16|63.83|61.95|60.66|61.89|63.01|62.4|61.28|61.42|62.3|61.9|61.85|62.92|63.19|63.87|63.83|64.09|63.37|64.51|64.61|65.53|64.25|65.33|67.61||69.92|68.28|66.83|67.12|65.08|63.88|64.82|64.42|63.92|66|66.59|66.5|66.48|66.4|68.89|70.19|70.53|70.73|71.9|73.27|72.97|73.08|72.04|72.3|72.55|72.5
00918|39240|/equities/ingredion-inc|R1000VALUE||115.01|114.77|113.27|111.98|112.89|112.38||112.95|112.82|113.77|114.7|114.81|114.11|115.04|116.33|115.5|114.56||115.75|115.33|113.89|114.75|114.93|114.99|115.33|115.94|116.23|115.85|114.93|116.57|117.58|116.6|115.43|116.44||117.7|117.65|118.32|118.81|118.23|119.63|118.88|117.66|118.15|121.33|120.22|119.97|118.45|116.61|115.41|114.56|115.25|114.3|114.59|115.06|113.29|114.48|115.1|114.33|114.31|113.62|112.33|111.29|111.52|110.13|110.15|111.89|112.88|113.13|113.27|114.36|115.03|114.41|116.39|117.23||116.85|118.1|117.54|117.4|117.13|116.08|116.57|117.12|115.37|114.75|115.41|117|117.93|117.62|117.47|116.29|116.33|116.71|117.35|117.13|117.63|116.34|115.16|114.62|114.97|114.71|115.2|115.86||114.17|114.91|110.79|108.38|109.07|108.16|109.46|110.68|109.71|110.59|111.22|111.08|107.57|109.26|108.18|109.27|108.43|107.32|109.11|109.45|109.89|110.08|110.1|109.52||109.86|109.23|107.59|107.16|106.9|106.46|106.86|108.01|109.69||108.53|108.85|108.75|109.19||108.53|107.77|106.62|107.44|106.84|106.46|108.41|109.15|106.95|106.75|106.12|106.11|105.75|105.43|105.77|104.57|102.49|101.19|102.77|103.66|103.88||104.25|103.11|103.01|103.18|102.79|103.54|103.18|102.24|102.39|101.41|100.02|101.83|95.62|95.89|94.89|93.07|93.58|93.48|92.67|93.41|92.64|91.96|89.7|90.45|90.74|92.79|93.65|92.58|91.65|91.23|93.82|94.64|95.03|94.25|95.06|96.41|96|96.83|98.4|98.35|97.38|98.19|98.47|99.56|100.25|100.03|99.59|99.66|98.86|99.18|99.01|100.76|100.91|99.89|99.55|100.46|100.59||102.65|102.91|102.82|103|102.84|102.99|101.55|101.73|100.74|100.43|99.84|98.5|97.78|97.56|98.59|98.7|99.98|101.06|101.03|109.6|109.53|110.87|111.68|112.06|111.26|110.46
00919|21040|/equities/primerica-inc|R1000VALUE||242.48|238.3|235.14|233.35|233.51|233.01||235.6|237.86|237.29|236.58|236.4|235.85|235.06|236.12|235.88|240.75||235.59|227.77|220.68|222.92|223.33|220.89|225.4|226.39|227.31|225.63|223.84|224.98|225.89|224.73|222.01|222.86||227.55|225.58|229.87|230.95|228.11|228.08|224.33|225.74|224.47|223.94|223.67|220.5|218.17|219.19|222.55|217.99|219.44|215.41|211.67|214.66|213.46|218.59|221.88|218.39|217.51|215.04|210.09|211.64|213.96|213.04|222.09|223.39|243.23|242.94|249.94|246.67|246.6|249.05|248.58|252||252.96|256.18|252.45|250.07|248.81|251.11|251.83|250.3|246.16|246.88|245.52|248.67|246.65|246.27|247.04|248.48|251.74|248.33|249.29|248.73|245.26|245.37|244.58|247.19|249.93|252.32|246.9|246.04||246.47|244.89|239.62|235.21|238.6|242.46|235.93|232.99|230.92|233.34|234.01|229.48|234.16|233.33|228.99|226.04|225.66|226.15|226.87|229.21|226.58|223.08|221.54|218.7||218.77|215.28|213.05|209.16|211.64|207.93|207.5|206.01|207.95||205.76|206.35|206.05|206.08||205.67|204.23|201.5|206.9|207.95|206.7|208.67|212.82|214.45|212.55|211.46|208.24|211.96|212.42|212.64|210.23|209.51|207.67|210.76|214.34|211.97||210.48|209.21|207.89|209.56|204.15|205.35|207.32|206.11|205.51|201.93|203.62|200.12|202.24|204.76|200.46|194.38|191.16|195.82|194.27|196.88|195.16|197.92|196.27|198.52|204.66|207.72|212.41|210.12|205.4|203.82|202.91|200.37|200.36|194.75|193.29|192.68|188.95|191.11|194.01|196.73|196.52|195.38|199.92|198.06|197.85|202|204.68|203.91|201.35|203.79|203.43|205.95|202.57|201.66|200.25|199.61|199.93||204.46|200.96|201.71|200.65|200.25|200.52|199.72|201.08|200.45|202.26|202.14|203.63|206.45|209.25|213.1|213.24|212.43|213.48|215|215.76|213.92|216.8|214.94|214.45|212.7|210.99
00920|29665|/equities/post-holdings|R1000VALUE||107.14|106.86|105.3|103.74|105.06|104.76||104.36|104.35|103.64|104.16|103.82|103.17|103.57|104.93|103.99|102.28||101.99|101.95|100.99|100.86|101.68|102.6|103.49|103.96|105.1|104.76|105.22|105.11|106.57|103.16|103.72|105.14||106.43|105.57|104.96|105.61|104.89|106.22|106.38|105.31|106.15|106.82|106.78|105.67|105.78|105.43|105.38|102.66|104.9|104.82|106.15|107.17|105.38|105.89|106.14|105.2|104.63|104|102.92|101.39|102.11|101.02|99.95|100.3|101.34|102.17|101.98|102|101.5|103.99|104.72|105.44||106.28|106.87|105.71|106.09|105.6|105.63|105.12|105.97|104.39|103.47|103.81|104.13|103.84|103.01|102.96|102.91|104|103.25|103.76|104.29|104.16|105.05|103.23|104.47|105.88|105.4|105.23|105.75||105.39|105.54|103.78|104.38|104.53|104.77|106.47|104.3|104.26|103.73|101.01|93.82|92.87|94.64|93.2|92.79|92.55|91.63|92.58|91.72|92.16|92.33|92.81|92.92||93.19|92.48|92.6|93.76|92.66|91.27|90.87|90.45|91.59||88.06|88.18|88.33|88.72||88.74|88.2|87.15|88.54|88.24|87.13|88.88|90.19|87.84|87.39|86.66|88.06|87.42|87.41|87.4|85.53|85.43|84.43|85.62|87.17|87.03||86.57|85.91|86.17|84.21|85.39|85.5|85.97|84.45|84.1|84.09|84.01|84.14|83.24|84.17|82.54|80.1|80.28|80.74|80.64|80.78|81.38|80.91|80.62|81.62|81.76|82.27|82.68|82.59|81.65|79.62|83.05|84|83.33|82.19|84.01|85.46|84.84|84.68|85.74|85.45|84.89|85.64|87.09|88.1|88.89|88.1|87.65|88.01|87.47|88.31|86.73|87.11|87.17|86.77|85.67|86.44|86.96||88.87|89.71|89.91|89.92|89.57|90.35|89.14|88.11|88.7|87.46|88.09|87.59|88.9|89.96|89.59|88.3|87.98|88.54|87.76|88.57|87.4|85.11|84.83|84.6|85.3|85.01
00921|989528|/equities/valvoline-inc|R1000VALUE||45.78|44.7|44.65|43.79|43.83|42.84||42.97|42.83|42.08|43.2|42.74|42.59|42.15|42.55|41.81|41.44||42.32|41.97|41.21|41.48|41.72|40.6|40.7|40.93|41.61|41.21|40.38|41.14|40.6|40.17|39.54|40.38||40.53|39.97|41.05|41.22|41.41|41.77|42.24|43.02|41.86|41.82|42|41.94|42.19|44.21|43.87|43.62|42.54|42.5|42.52|42.59|42.86|42.52|42.61|42.23|41.83|41.19|41.19|41.24|41.66|41.7|41.75|42.81|42.56|42.85|43.2|43.27|42.52|43.38|43.53|44.77||44.57|44.5|43.48|43.98|44.49|44.99|44.38|44.93|44.25|43.66|43.1|44.13|43.77|43.95|43.63|43.6|43.2|43.75|44.14|43.17|42.64|42.4|42.53|42.03|41.67|41.12|40.91|40.74||40.4|39.79|39.51|39.02|39.32|39.73|39.36|38.51|37.06|36|36.38|36.96|36.49|36.95|37.19|36.52|36.45|36.45|36.72|37.06|36.18|36.56|36.06|35.96||34.94|35.33|35.21|35.35|35.61|35|35.04|34.68|36.74||37.58|37.94|38.23|38.46||37.86|37.94|37.32|37.67|37|36.94|37.26|36.03|35.18|35.52|35.05|35.11|35.08|34.76|35.63|34.94|34.24|34.39|34.43|34.8|34.9||34.9|34.65|34.53|35.12|34.94|34.83|34.37|32.69|32.5|31.61|30|29.68|30.5|30.93|30.35|29.67|29.67|29.34|29.96|30.05|29.87|30.15|30.37|30.73|30.99|31.65|31.91|31.66|31.58|31.87|32.17|32.63|32.14|31.36|31.18|31.47|31.19|31.71|32.24|32.08|32.01|32.11|32.62|32.12|32.21|32.63|32.59|32.51|32.07|32.31|32.12|32.92|33.31|33.85|33.85|33.73|33.57||34.72|34.44|34.09|33.77|33.37|33.49|33.09|33.64|33.54|33.63|33.83|33.62|34.21|34.68|34.24|34.1|34.44|35.09|36.18|36.33|36.64|36.12|36.76|37.5|37.97|38.28
00922|39177|/equities/douglas-emmett|R1000VALUE||14.63|14.24|13.58|13.39|13.31|13.22||13.49|13.41|13.23|13.31|13.29|13.33|13.4|13.58|13.39|13.38||13.44|13.22|13.3|13.32|13.33|12.99|13.26|13.37|13.66|13.6|13.7|13.83|13.95|13.48|12.98|13.22||13.37|13.4|13.81|14.17|14.09|14.18|14.4|14.75|14.97|14.45|14.1|14.17|13.93|13.75|13.89|13.85|13.74|13.44|13.71|13.81|13.37|13.31|13.57|13.58|13.34|13.31|13.01|12.88|12.76|12.93|13.26|13.49|13.17|14.24|13.76|13.12|13.07|13.35|13.15|13.33||13.87|13.67|13.14|13.52|13.38|14.24|13.59|13.17|13.32|13.14|12.91|13.43|13.5|13.7|13.78|13.61|13.51|13.72|13.39|13.42|13.22|12.95|13.15|13.12|13.31|13.42|13.53|13.54||13.75|13.66|12.88|12.71|13.63|13.32|13.63|13.08|12.73|12.77|13.05|13.22|13.55|14.15|14.53|14.63|14.51|14.38|14.49|14.77|14.32|13.6|13.72|14.16||14.44|14.15|14.48|14.23|14.58|14.31|14.26|14.19|14.84||14.5|14.85|14.89|15.22||14.99|15.1|15.18|15.09|15|15.29|15.76|14.77|13.91|14.2|14.31|14.2|13.82|13.53|13.77|13.55|12.22|12.3|12.05|11.35|11.35||11.4|11.33|11.83|11.81|11.7|12.29|12.16|10.84|11.3|11.25|12|12.07|12.62|12.89|12.26|11.46|11.21|11.26|11.13|11.27|11.01|11.43|11.15|11.39|11.48|12.06|12.51|12.34|11.87|12|12.5|12.14|12.01|11.91|12.19|12|11.71|12.35|12.76|12.62|12.45|12.47|12.76|12.62|12.57|13.52|13.5|13.4|13.5|13.37|12.94|13.42|13.55|13.74|13.86|13.84|13.8||14.03|13.67|13.81|13.8|13.59|13.32|13.46|13.53|12.95|12.78|12.95|12.88|12.87|12.86|13.35|13.7|13.65|13.75|14.29|14.63|14.22|14.23|14.23|14.45|14.7|14.39
00923|1075387|/equities/nvent-electric|R1000VALUE||78.24|78.75|78.28|76.16|76.72|75.88||77.32|75.62|75.13|76.61|76.14|75.58|77.53|78.57|78.13|78.32||79.76|78.42|78.55|81.78|81.28|78.38|78.23|76.94|76.7|79.36|76.63|79.48|81.38|82.69|83|83.28||85.43|82.36|82.14|83.2|81.64|80.01|80.41|84.11|81.67|80.6|81.74|82.07|79.93|77.61|76.4|75.89|71.9|71.07|72.07|75.28|75.69|74.44|73.72|72.52|71.17|71.63|71.54|72.54|73.15|74.23|74.17|74.9|74.43|75|78.07|78.13|75.55|76.57|75.2|75.16||75.4|75.41|74.93|74.03|73.68|73.65|72.78|71.39|70.64|69.96|70.28|70.75|69.89|68.31|68.58|69.8|69.33|68.29|69.43|68.74|67.32|66.14|66.24|66.12|66.17|65.63|63.2|62.71||63.57|63.25|63.38|62.21|63.79|64.05|64.29|63.97|61.82|63.01|63.43|62.5|60.04|61.44|59.73|58.87|58.38|57.86|57.93|58.5|58.04|56.28|55.78|56.26||56.26|56.58|56.51|56.96|57.43|56.36|56.28|56.08|58.13||59.09|59.29|58.86|58.99||59.03|58.32|57.72|58.69|58.28|58.83|59.22|56.61|57.31|56.56|55.44|54.4|54.06|53.98|54.55|54.16|53.25|52.58|52.54|54.31|54.11||54.31|53.6|53.6|53.17|52.63|53.19|53.2|51.44|51.28|49.94|50.39|49.95|49.78|49.9|49.44|49.36|48.13|47.72|45.88|46.82|46.7|47.48|47.43|47.38|48.18|49.32|52.2|51.54|50.69|54.18|54.39|53.08|53.26|53.24|51.44|52.07|51.68|52.02|52.99|53.87|53.15|52.43|54.11|53.52|53.4|54.85|55.46|56.34|55.57|56.73|56.03|57.25|58.21|57.54|57.21|55.85|55.4||57.36|56.54|55.34|54.92|53.96|53.16|52.8|52.94|51.68|52.16|51.48|51.5|52.27|53.4|54.05|53.71|53.33|54.32|55.2|55.31|54.36|55.13|56.15|54.66|52.88|53.21
00924|48391|/equities/springleaf-hldgs|R1000VALUE||49.49|49.2|47.48|47|47.73|47.31||48.74|48.91|48.27|48.49|48.02|48.22|48.22|49.59|49.03|48.95||48.3|48|47.13|48.06|48.18|46.93|49.05|49.07|48.31|47.99|47.59|48.4|49.12|48.46|47.63|48.05||48.35|47.89|48.21|48.85|49.75|49.98|49.89|50.04|50.25|50.72|50.7|51.26|51.65|51.47|51.92|51.2|50.81|50.76|52.11|50.85|50.89|50.52|51.31|50.42|49.16|48.7|47.9|47.24|47.44|46.83|46.72|47.57|48.15|49.55|49.72|49.1|48.63|49.41|49.5|50.23||51.09|50.52|49.35|49.55|49.75|51.07|50.68|49.25|48.11|48.23|48.24|48.75|48.67|48.25|48.38|48.55|48.01|47.65|47.09|48.71|47.23|46.88|46.6|46.14|46.47|46.5|46.33|47.23||46.53|47.65|46.64|45.58|46.46|44.78|43.91|44.87|47.44|47.26|47.53|47.87|47.6|48.93|48.78|48.47|47.52|46.68|46.57|46.25|45.07|44.32|45.37|47.27||48.19|49.75|49.86|49.22|49.3|48.95|47.98|48.28|49.4||49.2|49.85|49.7|49.45||49.02|49.39|48.61|49.31|48.7|48.45|48.24|46.6|44.84|44.31|45.23|44.97|43.47|43.19|43.38|43.33|42.3|42.23|40.72|39.42|38.29||38.55|37.89|38.55|38.6|38.24|39.01|38.58|37.12|37.34|36.89|37|37.22|37.89|38.24|38.23|36.35|35.93|35.39|35.54|35.12|35.71|36.66|36.7|36.88|37.55|38.38|39.01|38.65|37.4|38.65|38.91|38.34|37.73|37.66|37.45|37.44|37.53|39.24|40.09|40.03|39.24|39.26|39.6|39.66|40.19|40.73|40.6|40.4|41.03|41.1|40.39|41.04|39.85|39.78|39.67|40.21|40.52||42.3|41.51|41.07|41.3|40.21|39.95|40|39.38|38.66|39.77|39.66|39.72|39.76|40.73|42.38|43.52|43.92|44.07|45.07|45.07|44.6|45.3|45.21|45.51|45.48|45.35
00925|16321|/equities/interactive-broke|R1000VALUE||121.61|121.05|124.82|125.25|123.47|123.98||125.53|127.7|126.75|122.6|122.99|123|122.11|121.06|120.18|120.25||119.74|121.06|120.14|121.27|121.71|123.35|125.46|123.74|122.61|125.46|124.7|126.59|125.72|127.54|127.95|128.6||128|124.42|125.06|126.6|125.55|123.82|121.82|122.01|121.8|120.25|120.11|119.13|119.72|120.54|122.01|120.12|119.8|116.9|115.12|116.73|116.15|117.34|115.64|114.69|113.12|111.55|110.6|109.23|107.39|109.16|110.39|112.16|113.5|111.1|114.37|112.67|111.03|114.76|114.47|112.05||111.71|111.43|110.24|109.12|108.47|109.95|108.8|107.47|107.94|107.44|107.83|108.46|109.1|107.73|107.91|109.21|110|109.61|111.06|110.48|108.72|108.59|107.09|107.79|106.72|106.76|105.06|103.34||104.53|104.59|101.05|100.97|98.16|98.06|95.37|94.44|93.02|95.06|96.13|90.87|88.75|89.72|90.35|91.74|90.46|91.81|91.41|91.1|89.79|88.82|89.19|87.18||88.36|87.84|87.01|87.72|87.65|87.92|87.2|86.63|84.55||82.9|83.15|82.62|83.12||82.11|82.11|81.46|82.5|81.13|79.79|81.33|81.2|83.75|83.96|83.15|80.81|80.09|78.87|79.24|78.14|77.84|76.78|76.41|80.85|81.8||80.65|80.02|79.06|79.19|78.5|80.18|79.63|81.61|82.37|82.02|80.31|81.61|80.83|79.5|80.35|78.56|80.07|79.92|79.23|80.15|79.73|80.39|80.15|80.19|81.2|82.89|86.45|85.93|85.09|85.47|87.42|88.33|87.99|89.67|87.91|86.47|86.89|85.67|86.56|87.84|88.11|86.3|87.93|87.87|89.06|90.67|89.58|90.63|91.74|92.7|92.08|93.99|94.47|94.46|92.97|93.35|92.09||92.53|91.08|90.25|91.56|93.32|92.62|91.81|91.95|91.35|93.04|91.52|90.59|91.28|91.58|93.11|91.62|90.45|89.9|88.9|90.1|89.3|91.04|89.01|88.79|87.33|86.99
00926|16855|/equities/bank-of-the-ozark|R1000VALUE||42.84|43.76|41.75|41.07|40.07|39.84||40.66|41.25|40.79|41|39.9|39.17|38.63|39.38|38.76|39.01||39.02|38.49|37.85|38.41|38.61|38.09|38.3|38.31|39.01|38.83|39.41|40.57|41.88|41.29|39.6|46.19||46.5|46.4|48.01|48.33|47.98|48.5|47.84|48.78|49.21|48.2|47.78|47.49|47.3|47.27|47.55|46.75|46.25|45.44|44.65|45.85|46.02|46|46.37|46.08|45.18|44.94|43.8|41.82|41.78|42.42|42.77|43.03|43.12|45.64|44.95|44.18|43.74|44.25|44.18|44.88||45.46|45.55|43.8|44|43.74|44.8|43.9|42.69|42.36|42.62|42.15|43.1|42.89|43.42|44.17|43.94|43.9|44.48|42.71|43.35|43.8|43.09|43.6|42.13|42.19|42.13|42|42.12||42.65|43.29|42.62|41.6|43.15|42.55|42.28|41.81|41.78|42.01|42.89|42.42|45.11|48.71|49.05|48.75|48.5|48.72|48.82|49.3|47.85|45.82|45.5|45.85||46.84|47.37|48.35|48.57|49.09|48.73|48.7|48.21|49.75||49.83|50.66|50.68|50.79||50.22|50.17|49.85|50.72|49.58|50.08|51.61|47.91|44.98|45.17|45.07|45.08|44|44.51|45.35|44.1|41.86|41.85|41.15|41.25|41.48||41.4|40.91|41.76|41.69|40.73|41.32|40.86|37.7|37.63|37.14|38.04|38.65|39.22|39.94|38.6|35.74|35.81|35.87|35.16|36.22|35.4|35.8|35.91|35.6|35.4|35.87|37.48|37.08|36.23|37|37.71|37.43|37.01|36.66|36.665|35.71|35.25|35.79|37.07|36.85|36.32|36.3|37.07|36.56|36.3|37.21|37.72|37.96|38.44|38.67|38.1|39.22|38.6|38.56|38.57|39.12|40.32||41.08|40.17|39.96|40.3|40.19|39.25|39.72|39.28|38.72|39.78|40.14|40.2|40.64|41|42.02|42.67|42.41|42.5|43.23|44.14|43.21|43.17|43.15|43.41|43.73|43.74
00927|20882|/equities/mdu-res-group-inc|R1000VALUE||25.3|25.32|24.9|24.53|24.58|24.56||24.95|24.79|24.59|25.1|25.02|25.14|25.37|25.65|25.27|25.2||25.18|24.78|24.48|24.76|25.02|24.79|24.82|24.47|24.39|24.46|24.24|24.96|25.24|25.23|24.78|25.23||25.22|25.19|25.36|25.8|25.87|25.48|25.11|25.29|25.06|25.29|25.52|25.56|25.41|25.4|25.43|25.04|25.08|24.85|24.7|25|24.67|24.8|24.69|24.5|24.17|24.01|23.6|23.56|23.61|23.83|24.19|24.45|24.65|25.07|25.15|24.98|24.9|25.61|25.3|25.45||25.2|24.5|23.62|23.22|23|23.14|22.75|22.55|22.22|22.47|22.66|22.48|22.94|22.44|22.59|22.15|21.94|21.71|21.84|21.67|21.68|21.51|21.4|21.22|21.3|21.05|20.95|20.86||20.9|20.85|20.75|20.35|20.6|20.36|19.88|19.66|19.48|19.38|19.81|19.95|19.51|19.7|19.57|19.45|19.45|18.94|18.97|19.2|19.01|18.98|18.94|19.1||19.49|19.54|19.59|19.66|19.79|19.52|19.39|19.53|19.71||19.8|19.85|19.86|20.04||19.81|19.7|19.65|19.89|19.54|19.59|19.84|19.88|19.33|19.38|19.31|19.17|19.12|18.99|19.33|19.31|19.14|18.92|19.01|19.05|19.01||19.02|18.61|18.53|18.7|18.69|18.73|18.77|18.08|18.34|18.14|18.21|18.49|19.04|19.05|18.79|18.64|18.61|18.4|18.29|18.58|18.66|18.62|18.58|18.8|18.91|19.02|19.56|19.36|19.03|19.11|19.48|19.33|19.15|19.13|18.96|18.92|18.69|18.66|19.58|19.77|19.74|19.53|20.12|20.22|20.26|20.34|20.13|20.32|20.14|19.89|19.49|19.71|19.76|19.8|19.5|19.78|20.09||20.48|20.36|20.18|20.15|20.1|20.15|20.05|20.12|20.09|20.04|20.42|20.47|20.72|20.82|21.38|21.44|21.19|21.31|21.4|21.39|21.01|21.39|22.27|21.97|22.12|21.99
00928|20726|/equities/sonoco-products-comp|R1000VALUE||50.88|49.61|48.94|48.33|48.98|48.5||49.57|49.31|50.31|50.72|51.64|51.66|51.95|53.3|55.6|56.46||57.05|57.59|57.28|57.88|58.21|58.82|59.16|59.7|60.03|60.95|61.08|61.44|61.37|59.95|59.2|59.68||60.61|60.64|61.25|61.45|61.29|60.28|60.02|60.24|60.6|59.7|58.97|58.85|58.73|58.13|57.11|56.8|55.61|56.71|56.05|57.26|56.51|56.18|56.61|56.13|56.39|57.11|56.4|55.79|56.16|56.54|56.33|57.21|57.76|58.33|57.61|57.17|57.82|56.95|57.5|57.6||57.84|57.64|56.64|56.78|56.43|57.27|56.58|56.9|55.89|56.99|56.86|57.77|57.63|57.53|57.55|57.5|56.56|56.78|56.7|56.71|56.68|56.55|56.35|56.93|57.45|57.61|56.59|56.31||55.65|57.21|56.03|55.64|57.1|56.95|56.89|56.53|56.45|56.63|56.95|57.4|56.9|58.45|58.12|58.31|57.89|57.53|57.97|58.29|57.36|56.93|55.98|56.49||56.99|57.49|57.36|57.8|58.04|58|56.95|56.64|56.99||55.87|56.35|56.25|56.18||56.15|56.05|55.44|56.17|55.98|55.27|56.29|56.58|53.77|54.5|54.49|55.03|54.39|54.61|56.13|55.92|55.16|55.17|54.6|55.38|55.47||55.34|55.05|55.13|55.14|54.96|55.44|54.9|53.28|53.98|53.76|54.58|54.63|55.24|55.11|54.45|54.17|51.81|51.28|50.63|50.85|50.47|50.57|50.12|50.95|52.18|53.09|53.97|53.56|52.86|52.4|53.96|53.94|54.07|53.32|53.58|53.9|53.49|53.8|54.35|54.16|53.46|53.63|54.35|54.02|54.31|54.81|55.19|55.84|55.58|56|54.34|54.35|54.4|54.86|54.58|55.21|55.67||57.55|57.45|58.24|57.94|57.14|56.57|55.93|55.89|56.02|55.67|55.76|55.74|55.49|55.82|56.51|56.66|56.82|56.63|56.91|57.81|57.66|57.77|58.08|59.71|58.64|58.87
00929|39133|/equities/colfax|R1000VALUE||46.03|45.68|43.79|43.75|44.37|44.84||44.44|44.71|44.35|45.2|44.91|45.08|45|45.02|45.09|44.56||44.61|45|44.84|44.91|45.15|44.73|45.16|46.35|47.89|48.08|47.47|49.16|50.27|49.78|49.46|49.72||50.24|50.03|51.04|50.39|51.15|52.41|52.2|52.62|52.5|51.71|51.07|51.02|50.67|52.24|50.92|51.27|52.13|55.4|55.23|55.9|55.26|55.1|56.17|55.47|55.51|55.83|55.27|56.24|56.5|56.81|58.55|59.79|59.95|62.43|61.68|60.64|59.71|59.34|60.32|61.43||62.45|62.46|60.28|60.28|60.21|60.25|59.9|59.48|58.74|59.4|59.93|61.25|61.51|61.69|61.99|62.47|63.27|61.84|62.04|60.38|59.81|60.77|61.45|61.56|62.85|63.8|60.27|59.58||59.29|59.74|59.17|59.76|60.65|60.32|60.53|59.8|59.03|58.71|59.7|59.61|58.7|59.73|61.04|59.8|59.57|58.71|59.65|60.21|59.84|58.49|57.58|58.17||57.88|58.13|58.43|57.96|57.33|56.21|55.48|55.53|55.44||56.02|56.52|56.62|56.86||57.07|56.57|54.96|55.45|54.05|53.62|53.7|52.12|49.29|49.45|49.53|50.46|49.6|48.72|51.22|50.97|49.46|49.56|49.77|50.52|51.09||50.77|50.63|51.06|51.22|50.85|50.72|50.25|48.21|47.86|47.32|48.22|48.33|46.36|47.02|46.07|45.03|45.9|44.96|44.66|43.67|44.17|45.74|45.53|44.47|44.86|48.49|49.47|48.59|47.79|47.89|49.33|50.27|49.36|49.88|50.39|50.22|50.29|51.16|52.73|52.72|52.43|52.88|54.16|51.65|51.88|52.93|54.21|53.51|53.25|53.59|53.42|54.61|54.67|54.04|53.46|54.63|55.04||56.5|56.04|56.24|56.46|55.94|56.07|55.05|55.77|55.88|56|55.02|54.96|55.3|56.26|56.5|56.39|55.82|56.57|57.72|59.03|59.23|58.96|62.81|63.73|63.9|63.26
00930|20572|/equities/cousins-properties-inc|R1000VALUE||24.5|24.1|22.98|22.91|22.63|22.4||22.79|22.99|22.89|23.15|22.49|22.37|22.71|23.23|23.13|23.16||23.3|22.9|23.09|22.9|22.79|22.32|22.85|22.8|23.05|23.08|23.05|23.09|23.13|22.67|22.22|22.67||22.91|22.85|23.58|23.76|23.63|23.82|23.91|24.05|24.06|23.81|23.62|23.76|23.65|23.72|23.85|23.44|23.59|22.92|22.94|23.28|22.86|23.04|23.12|22.7|22.38|22.17|22.04|21.9|21.74|22.07|22.49|22.81|22.5|23.61|23.18|22.56|22.61|22.71|22.84|23.15||24.04|23.57|22.81|23.15|23.02|23.84|23.76|23.11|23.2|23.23|23.02|23.5|23.32|23.59|23.71|23.63|23.72|23.74|23.44|23.27|22.81|22.63|22.84|22.58|22.84|23.1|23.5|23.35||23.61|23.66|22.6|22.4|23.73|22.88|22.9|21.97|21.84|21.87|22.36|22.86|22.91|23.58|23.57|23.2|23.21|22.95|23.21|23.65|23.42|22.92|22.9|23.62||24.02|23.97|24.59|24.47|24.53|24.39|23.87|23.88|24.71||24.35|24.74|24.55|24.49||24|24.04|23.9|24.03|24|24.17|24.8|23.66|22.45|22.52|22.46|22.2|21.88|21.63|22.34|21.98|20.52|20.45|20.3|19.76|19.78||19.85|19.64|20.07|19.98|19.79|20.36|20.18|18.32|18.57|18.46|19.09|19.2|19.59|19.88|19.08|17.96|17.87|17.92|17.88|17.83|17.61|18.26|18.1|18.37|18.34|18.97|19.83|19.36|18.96|19.31|19.6|19.09|18.92|18.7|19.04|19.05|18.91|19.99|20.37|20.33|19.96|20.1|20.55|20.73|20.95|22.35|22.43|22.36|22.75|22.59|21.92|22.48|22.72|23.1|22.84|23.13|23.35||23.74|23.5|23.66|23.55|22.91|22.45|22.62|22.75|22.01|21.95|21.9|21.95|22.03|22.28|23.01|23.46|23.31|23.31|23.72|24.22|23.46|23.43|23.72|23.95|24.43|24.41
00931|16700|/equities/national-instrume|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.98|59.98|59.64|59.57|59.66|59.75|59.69|59.62|59.7|59.58|59.59|59.62|59.58|59.53|59.6|59.6|59.6|59.6|59.63|59.63|59.67|59.7|59.7|59.81|59.84|59.87||59.74|59.6|59.63|59.71|59.71|59.67|59.65|59.06|58.96|58.91|58.9|58.89|58.91|59.2|59.22|59.31|59.27|59.35|59.34|59.35|59.14|58.98|59.05|58.91|59|58.82
00932|20632|/equities/evercore-partners-inc|R1000VALUE||226.94|225.47|221.04|214.61|212.64|212.77||211|211.41|211.08|208.43|197.51|194.64|194.47|196.79|194.77|201.26||204.58|200.26|197.26|197.4|197.61|193.02|194.12|192.6|195.76|197.54|195.18|201.38|202.94|202|199.01|201.98||204.42|200.09|201.85|205.77|203.02|203.48|199.27|200.29|195.86|195.88|196.25|194.48|193.56|193.1|193.23|189.83|186.53|184.08|181.5|184.85|184.29|183.65|186.59|196.1|192.08|186.36|185.29|185.5|184.67|185.86|190.9|194.09|191.4|193.85|195.61|193.4|190.95|192.67|188.76|189.25||192.59|192.21|190.25|192.36|192.08|195.12|192.15|190.6|187.94|189.27|189.97|194.69|190.73|193.55|196.33|194.23|194.02|194.17|190.84|186.29|187.08|183.75|183.09|182.16|183.01|184.53|181.27|181.89||184.43|185.57|182.79|180.5|183.47|178.49|175.88|172.25|173.61|174.83|176.83|175.04|171.73|176.25|175.82|173.89|175.74|174.82|175.44|175.27|171.84|170.01|169.34|169.56||167.95|167.11|168.03|168.7|172.44|166.59|163.86|163.68|168.74||171.05|173.1|173.41|171.5||169.09|168.65|165.74|167.2|164.81|164.68|164.48|160.52|155.72|153.72|154.77|152.16|151.25|151.78|152.56|149.89|147.55|147.54|146.52|147.35|146.9||145.67|144.02|145.39|144.43|142.15|144.5|146.73|139.26|138.54|137.06|138.34|139.61|138.97|141.4|136.92|132.01|130.18|129.49|126.7|127.51|126.39|131|130.89|129.67|130.91|133.24|135.61|132.77|131.2|131.05|134.89|133.95|134.32|133.11|133.37|132.13|131.18|134.24|137.88|139.04|137.03|135.66|138.16|136.57|138.06|141.03|144.2|145.97|144.83|143.37|140.77|139.64|137.86|139.83|137.54|138.28|138.33||141.48|140.05|140.49|140.61|137.62|134.22|133.34|132.76|131.27|133.35|133.14|131.4|133.07|133.83|137.07|138.13|138.01|136.81|138.06|139.84|138.08|137.85|135.51|135.21|135.06|134.21
00933|39244|/equities/new-york-community-bancorp|R1000VALUE||11.01|11.04|10.41|10.35|9.84|10.05||10.05|10.35|9.72|9.66|9.12|9.18|8.97|9.3|9.18|9.18||9.21|9.54|9.15|9.42|9.81|9.96|9.24|9.36|9.57|9.33|9.39|9.78|9.87|9.93|9.72|9.9||9.99|9.69|9.96|10.29|10.74|11.07|11.01|11.01|11.67|11.13|10.35|10.77|10.74|11.01|10.95|10.59|10.11|10.2|7.95|8.37|8.91|9.21|9.18|9.54|9.36|8.85|8.85|8.91|8.76|8.73|8.52|9|8.88|9.66|9.87|9.36|9.66|9.75|9.21|9.63||9.66|10.02|9.6|9.99|10.62|11.13|10.77|10.53|10.89|11.7|11.25|11.25|10.32|9.75|10.26|10.98|10.38|9.66|8.19|10.65|14.37|13.62|14.07|13.23|13.56|13.86|13.5|14.07||14.7|14.79|13.92|13.77|14.67|14.7|12.57|13.44|12.6|16.2|18.12|17.25|19.41|31.14|31.32|31.26|30.63|30.93|30.75|30.51|29.91|29.49|29.37|29.46||30|30.45|31.59|31.38|31.77|31.38|30.66|30.69|31.23||30.69|31.26|30.66|30.9||30.24|30.18|30.48|31.68|31.62|32.88|33.96|31.77|29.61|29.67|29.22|29.46|28.8|28.95|29.49|29.76|28.23|28.71|27.72|27.6|27.51||27.39|27.21|27.9|27.84|27.21|28.02|27.3|27.15|27.9|27.51|28.47|28.86|29.04|29.1|29.67|28.47|28.44|28.71|27.81|29.61|30.3|30.93|30.3|30.3|31.41|31.41|32.58|32.22|31.5|31.86|32.76|32.82|32.79|32.85|33.48|32.7|32.25|33.09|34.02|33.84|34.05|33.78|33.81|33.39|33.27|33.96|34.77|34.56|35.07|35.64|35.04|35.85|35.88|35.64|35.25|35.58|36.03||36.96|36.84|35.85|35.85|35.91|35.49|35.7|35.79|35.22|36|35.31|35.4|35.97|36.18|37.65|38.19|38.79|38.97|39.81|40.35|40.32|40.8|40.35|40.83|41.61|40.98
00934|41242|/equities/spirit-relty-ctl|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.31|42.98|42.71|43.54|44.48||44.86|45.15|45.03|45.17|45.25|44.08|43.9|43.91|44.58||43.69|44.43|43.97|44.28||43.67|43.67|43.54|43.83|43.32|43.9|44.32|43.36|41.76|41.72|41.31|42.01|42|42.24|42.59|41.8|41.3|40.96|41.07|41.29|40.96||40.57|40.79|40.53|40.33|40.36|39.9|39.7|38.01|38.07|38.22|38.93|38.6|38.42|38.73|38.11|36.52|35.99|34.89|32.35|33.09|32.63|33.04|32.54|33.21|33.37|34.11|34.77|34.18|33.71|33.6|33.85|33.5|33.59|33|33|33.1|32.73|33.17|33.53|33.3|33.38|33.99|34.8|34.66|35.24|36.67|36.44|36.29|36.42|36.91|36.5|36.75|36.6|37.05|37.59|37.85|37.47||38.65|38.61|38.7|38.5|38.45|38.3|38.4|38.71|37.95|37.64|37.85|37.82|38.17|38.7|39.26|39.8|39.75|39.79|39.88|39.85|39.53|39.15|39.76|40.3|40.33|40.3
00935|39293|/equities/manpower-inc|R1000VALUE||69.6|68.89|66.89|66.26|70.54|68.67||69.71|69.21|69.44|69.8|69.57|69.63|71.72|72.89|72.4|71.99||71.8|71.71|71.94|73.5|73.48|70.86|70.37|71.57|72|72.38|72.85|73.71|74.62|73.22|72.3|74.35||74.66|74.65|74.1|74.25|75.95|76.86|77.2|77.76|78.4|77.89|76.7|76.25|76.92|77.04|76.94|75.56|76.17|75.17|75.45|76.16|75.85|76.19|77.1|76.44|75.65|74.84|74.03|70.07|69.97|70.56|71.13|72.39|72.86|76.11|75.39|74.23|73.62|73.94|74.18|75.51||77.64|76.37|74.83|74.26|74.03|75.13|74.68|72.84|73.63|72.81|72.32|74.42|74.28|74|75.03|75.04|73.59|72.49|73.77|73.31|72.16|72.84|72.75|72.35|72.35|71.74|71.71|71.4||70.35|72.11|70.51|70.55|73.99|72.93|72.93|72.39|73.73|73.06|74.02|74.14|74.14|77.06|76.5|76.9|75.49|75.9|76|76.15|76.05|76.09|75.88|76.54||76.91|76.34|76.4|76.24|77.85|76.67|77.68|77.28|79.12||79.47|79.74|79.7|79.39||79.27|78.78|78.04|79.58|78.98|79.23|79.62|76.09|75.67|76.48|76.2|76.05|75.52|75.78|77.26|75.87|74.21|75.1|74.79|75.82|76.27||76.09|75.32|76.31|75.32|74.79|75.25|74.14|71.74|73.84|73|72.45|72.57|73.56|73.24|72.42|69.6|69.97|69.53|69.28|69.54|68.43|69.1|69.49|70.04|69.5|71.21|73.29|72.41|71.52|72.34|73.51|73.64|73.64|73.07|73.02|72.93|72.64|72.36|73.32|73.09|72.87|71.82|73.59|73.36|74.19|74.31|74.5|74.4|75.02|74.2|73.84|74.26|73.71|73.87|74.1|75.45|77.4||79.38|78.87|79.92|78.61|78.05|77.93|77.53|77.11|76.69|76.9|77.13|77.32|77.07|76.42|76.55|76.53|76.91|77.27|77.9|79.06|77.09|78.75|77.52|78.44|78.88|79.68
00936|20812|/equities/dolby-laboratories|R1000VALUE||79.81|79.62|79.01|78.88|79.54|79.83||80|80.35|80.24|79.23|79.26|78.63|78.5|80.13|79.99|79.17||78.75|78.97|78.23|77.94|79.02|79.23|79.11|79.35|80.01|79.96|80.59|80.8|81.01|79.29|78.23|79.29||79.71|80.04|81.13|81.63|82.69|83.85|83.62|83.68|82.57|82.21|82.72|82.78|82.61|82.92|81.99|82.08|79.71|77.57|77.65|79.37|79.2|79.91|79.58|79.16|78.81|78.18|78.29|77.98|78.64|78.61|80.19|81.52|81.36|83.39|83.17|82.51|82.13|82.87|83.4|83.56||83.77|83.57|82.53|83.22|83.71|84.14|83.99|83.65|83.76|83.82|83.46|84.15|83.88|83.83|82.82|82.34|81.54|81.19|82.6|82.35|81|81.85|81.27|81.08|79.99|79.71|78.83|78.31||78.06|79|79.36|78.04|79.85|80.58|80.7|79.22|79.4|78.97|80.26|84.82|83.18|84.66|84.68|84.15|84.62|85.19|85.76|85.19|84.37|84.26|83.53|84.64||85.75|85.65|84.9|84.71|84.97|84.32|84.55|84.58|85.72||86.18|86.89|86.44|86.4||85.66|85.23|85.75|85.5|85.85|87.49|88.6|88.11|88.82|89.34|89.38|88.09|87.65|87.54|87.87|87|86.13|86.09|86.51|86.76|86.46||86.67|85|83.67|81.57|87.77|88.66|88.52|86.68|87.12|85.56|85.85|85.96|85.1|84.73|83.49|81.55|80.94|79.47|78.64|79.23|79.46|80.59|80|79.88|80.41|80.79|82.01|81.55|80.44|81.3|81.81|81.66|80.88|80.62|79.86|79.62|79.15|80.7|79.26|79.34|78.28|78.36|80.53|81.24|81.28|81.84|82.38|82.47|81.77|82.32|81.48|82.02|83.46|83.52|83.93|83.99|84.48||85.03|84.47|85.29|84.98|84.21|83.62|82.84|83.58|83.15|85.66|84.81|76.82|76.09|77.12|78.01|76.69|76.9|77.13|77.56|78.94|79.25|87.84|87.87|88.87|88.61|88.43
00937|16859|/equities/pacwest-bancorp|R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.54|7.75|7.86|7.84|8.1||8.11|8.12|8.34|8.26|7.99|8.25|8.11|7.35|7.29|7.35|7.61|7.78|7.93|8.24|7.77|7.19|7.08|6.86|6.76|7.09|6.755|6.92|7.3|7.35|7.7|7.7|8.05|7.82|7.58|7.86|7.84|7.74|7.45|7.6|7.59|7.52|7.39|7.67|7.91|7.76|7.7|7.7|7.8|7.66|7.7|7.95|7.87|7.95|8.33|8.33|8.04|8.14|8.1|7.85|7.67|7.91|8.03||8.24|7.95|8.03|8.03|7.79|7.62|7.68|7.6|7.47|7.73|7.88|7.8|7.83|8.04|8.35|8.73|8.82|8.71|8.94|9.07|9.1|9.01|9.03|9.1|9.3|9.45
00938|8089|/equities/slm-corporation|R1000VALUE||21.91|21.71|20.76|20.7|20.65|20.34||20.88|20.89|20.71|20.79|20.51|20.54|20.66|20.99|20.82|20.67||20.51|20.44|20.03|20.64|20.74|20.11|20.79|20.57|20.77|20.94|21.09|21.21|21.46|20.92|20.54|20.51||20.98|20.65|20.6|21.02|20.67|21.16|21.07|21.01|21.33|21.49|21.78|21.94|21.76|21.63|21.68|22.01|21.48|21.25|21.19|21.63|21.9|21.93|22.1|21.93|21.32|21.09|20.78|20.58|20.66|20.72|20.67|21|20.91|21.27|21.49|21.22|21.06|21.36|21.16|21.33||21.79|21.6|21.14|21.35|21.36|21.62|21.11|20.64|20.51|20.54|20.85|21.09|20.99|20.81|20.68|21.04|20.65|20.85|21.02|20.7|20.83|20.52|20.02|19.55|19.67|19.69|19.77|20.26||20.18|20.26|20.16|19.6|19.86|19.6|19.5|19.09|19.22|19.27|19.31|19.49|19.88|20.56|20.17|19.86|19.86|19.2|19.19|19.33|18.99|18.54|18.69|18.73||18.54|18.63|18.5|18.12|18.54|18.64|18.53|18.53|19.23||19.12|19.28|19.29|19.11||18.86|18.87|18.6|18.67|18.19|18.25|18.38|17.86|16.86|17.02|16.86|16.26|15.89|15.94|15.84|15.73|15.03|14.43|14.43|14.12|14.38||14.36|13.95|14.42|14.46|14.4|15.04|15.01|14.88|14.87|14.7|14.72|14.96|14.83|14.79|14.29|13.45|13|13.16|12.81|13.16|12.99|13|13.05|13.14|13.29|13.45|13.6|13.22|13.09|13.52|13.33|13.33|13.21|13.2|13.3|13.14|13.27|13.52|13.62|13.52|13.44|13.57|13.75|13.64|13.68|14.13|14.13|14.07|14.26|14.25|13.98|14.16|14.26|14.23|13.97|14.3|14.49||14.64|14.24|14.29|14.48|14.35|14.29|14.35|14.31|14.04|14.31|14.39|14.3|14.32|14.47|14.81|15.12|14.96|15.38|15.5|15.77|15.59|15.75|15.78|16.15|16.18|15.77
00939|101886|/equities/platform-sp|R1000VALUE||28.11|27.8|27.5|27.18|27.38|27.08||26.92|27.08|26.84|27.12|26.84|27.03|26.71|26.87|27.22|27.31||27.85|27.09|26.46|26.75|26.95|23.73|23.64|23.52|23.66|23.91|23.16|23.74|24.03|23.92|23.75|24.07||24.35|23.88|23.83|24.12|23.85|23.8|23.72|23.78|23.69|23.77|23.93|24|23.79|24.01|23.86|23.82|23.6|23.32|23.13|24.15|23.85|23.68|23.82|23.98|23.7|23.77|23.63|23.77|24.08|24.45|24.61|25.19|25.29|25.71|25.35|24.71|24.97|25.04|24.67|24.99||24.98|24.89|24.67|24.76|24.76|24.62|24.59|23.98|24.07|24.11|24.12|24.41|24.11|23.98|23.95|24.15|23.7|23.21|23.56|23.63|23.5|23.35|23.4|23.37|23.39|23.54|23|23.48||23.86|23.84|23.2|22.68|23.2|22.98|22.73|22.56|22.25|21.8|22.26|22.44|22.23|22.72|22.83|22.52|22.49|22.42|22.99|23.14|22.98|22.37|21.77|22.05||22.24|22.63|22.67|22.66|22.58|22.35|22.21|22.33|22.81||23.14|23.47|23.51|23.59||23.46|23.32|22.67|22.2|22.21|22.36|22.41|21.76|21.12|21.15|20.82|20.66|20.34|20.46|20.96|21.25|20.96|20.93|20.75|20.57|20.61||20.51|20.41|20.6|20.45|20.36|20.39|20.45|19.29|19.27|18.96|19.11|18.97|19.33|19.4|18.58|18.11|18.23|18.2|18|18.3|17.62|18.35|18.18|18.37|18.46|18.53|19.21|19.15|19|19.19|19.39|19.37|19.26|19.47|18.95|19.13|19.11|19.34|19.61|19.56|19.25|19.05|19.5|19.05|18.9|19.21|19.57|19.61|19.53|19.8|19.34|19.49|19.7|20.15|20.54|20.75|20.68||20.88|20.62|20.66|20.61|20.14|20.19|19.75|19.33|18.89|18.93|19.3|19.22|19.35|19.75|20.07|20.27|20.4|20.87|20.86|20.68|20.49|20.73|20.6|20.88|20.96|20.93
00940|15321|/equities/acadia-healthcare|R1000VALUE||67.19|67.11|64.16|65.43|65.64|65.93||66.74|66.12|67.01|67.54|68.04|67.08|67.47|68.8|68.62|67.6||68.29|65.8|65.4|66.34|67.81|68.51|69.59|69.42|71.78|71.26|70.1|68.51|68.89|67.34|65.07|62.87||63.58|64.25|66.27|65.36|66.79|66.35|66.63|68.79|71.32|71.66|71.81|70.49|66.06|67.43|67.78|66.12|66.73|72.99|73.94|74.61|73.59|73.38|71.19|70.74|70.26|70.16|70.28|70.25|70.98|73.11|73.18|74.98|75.8|76.39|75.43|75.97|75.02|75.82|75.74|76.07||79.22|78.34|76.8|76.25|76.49|75.54|77.11|78.5|78.15|77.79|78.87|78.36|80.31|80.53|81.81|83.66|84.72|84.73|85.62|83.99|83.45|83.43|87.38|85.49|84.29|84.63|83.75|83.97||82.89|83.2|82.45|82.23|83.79|82.06|80.23|79.61|79.83|78.82|80.3|81.77|82.14|84.34|84.93|84.18|83.89|82.64|84.16|85.36|85.92|85.06|83.53|84.82||85.86|84.69|83.76|80.19|79.95|79.25|78.32|76.68|78.26||77.76|78.25|78.68|78.79||77.86|76.69|75.66|76.52|75.73|75.43|77.58|78.96|75.91|74.96|73.26|71.98|71.15|74.21|74.75|73.86|72.99|71.92|72|72.49|73.57||72.98|72.6|72.62|72.71|73.95|74.92|73.55|72.84|73.11|72.23|73.7|74.29|73.51|72.24|73.24|73.47|73.51|72.81|72.03|71.66|74.88|75.02|75.09|75.06|76.67|77.49|78.76|77.98|76.33|75|72.13|72.08|71.17|69.29|67.76|68.58|67.57|69.58|70.31|70.35|68.69|68.34|70.74|70.15|70.48|70.94|69.81|69.98|70.09|71.35|71.24|71.37|72.63|72.55|73.65|74.33|74.62||77.5|77.1|77.44|77.4|75.99|75.84|74.54|75.57|75.33|75.65|75.05|75|76.55|76.98|77.27|76.97|76.58|75.73|76.34|77.09|76.67|77.11|78.775|78.48|79.03|79.42
00941|7865|/equities/autonation-inc|R1000VALUE||170.48|170.28|160.69|156.14|158.98|156.96||159.39|160.67|161.88|159.38|156.81|156.01|155.25|158.44|160.47|161.78||167.86|168.5|163.97|168.15|169.42|166.04|166.31|165.82|167.03|168.95|166.92|170.28|170.25|169.18|163.67|169.73||169.74|167.34|168.61|169.29|170.67|170.96|169.51|170.42|170.57|168.81|164.3|165.84|163.49|164.27|166.44|165.18|163.27|162.85|161.15|165.43|169.88|160.38|159.52|158.27|154.57|154.14|154.62|152.33|154.6|152.36|154.11|153.37|154.43|160.27|159.03|158.46|156.79|159.95|159.92|164.76||165.58|167.46|161.94|161.76|162.22|165.29|161.68|159.62|158.85|159.1|155.24|154|149.61|148.38|149.01|147.74|145.18|147.28|147.85|151.98|149.8|144.42|144.48|142.02|140.93|138|137.54|138.38||142.75|143.98|144.24|147.82|153.88|152.17|147.01|144.42|144.17|143.96|146.7|145.63|139.66|143.25|143.24|140.2|138.24|136.97|139.77|142.65|140.59|140.71|139.19|137.8||135.73|141.35|142.4|143.2|143.14|140.21|140.82|143.35|150.69||150.18|151.5|151.11|152.22||150.88|152|147.89|150.82|146.94|147.61|149.11|140.14|133.9|136.26|136.1|136.39|135.35|135.19|139.12|140.13|135.27|134.13|132.58|130.67|135.05||133.4|132.76|135.95|135.57|131.97|140.39|138.97|132.34|132.72|131.38|134.37|134.91|136.77|139.96|135.12|132.95|130.08|129.22|130.54|130.42|127.87|129.37|131.37|133.7|133.85|137.45|138.33|138.67|135.11|136.13|139.72|142.61|137.48|136.76|135.3|141.73|143.46|145.98|151.4|152.59|152.66|150.64|151|149.88|152.53|154.15|155.43|155.38|152.61|159.22|151.68|151.36|150.8|152.04|152.44|156.45|159.2||160.66|157.09|159.1|157.33|155.18|153.93|155.76|160.85|158.19|160.77|157.98|154.34|154.56|156.64|160.69|160.03|154.25|154.18|155.88|156.52|156|159.08|158.54|159.98|160.98|157.8
00942|1162794|/equities/albertsons-companies|R1000VALUE||19.5|19.58|19.34|19.45|19.61|19.73||19.88|19.86|19.89|19.75|19.74|19.64|19.87|19.79|19.56|19.76||19.93|20.07|20.01|20.16|20.2|20.31|20.04|20.07|20.28|20.35|20.37|20.55|20.64|20.52|20.36|20.36||20.37|20.48|20.61|20.5|20.64|20.62|20.9|20.81|20.8|20.69|20.74|20.7|20.74|20.6|20.62|20.57|20.72|20.58|20.4|20.37|20.13|19.91|20.06|20.32|20.23|20.35|20.46|20.44|20.21|20.24|20.38|20.67|20.86|20.93|20.96|21.03|21.13|21.23|21.09|21.3||21.44|21.41|21.33|21.05|20.9|21.01|20.99|20.72|20.82|20.8|20.62|20.95|20.94|20.85|20.86|20.78|20.45|20.26|20.12|20.25|20.28|20.5|20.8|21.57|21.44|21.28|21.24|21.28||21.58|21.3|21.21|21.26|21.27|21.2|21.35|21.2|21.24|21.23|21.35|21.42|21.22|21.67|21.7|21.84|21.81|21.83|21.8|21.92|22|21.94|22.01|22.29||22.71|22.89|23.05|23.1|22.99|23.04|22.54|22.71|22.83||23|22.99|22.76|22.73||22.53|22.79|22.76|22.62|22.83|22.66|22.62|22.43|22.17|22.35|22.19|22.04|21.85|21.79|21.79|21.98|21.77|21.3|21.47|21.5|21.47||21.4|21.25|20.96|21.01|20.97|21.42|21.38|21.14|21.18|21.24|21.39|21.9|22.02|21.95|21.79|21.76|21.7|21.72|21.73|21.8|21.82|21.77|21.96|22.27|22.34|22.55|22.62|22.5|22.4|22.73|22.72|22.89|23|22.62|22.82|22.98|22.7|22.63|22.75|22.87|22.82|23.03|23.26|23.21|23.17|23.38|23.34|23.43|23.54|23.5|23.72|23.69|23.63|23.63|23.06|23.04|22.55||22.46|22.4|22.47|22.52|22.24|22.08|22.09|22.16|21.98|21.67|21.83|21.75|21.8|21.85|21.76|21.67|21.79|21.69|21.69|21.73|21.75|21.95|21.71|21.86|21.73|21.66
00943|21174|/equities/mastec-inc|R1000VALUE||107.6|103.91|102.96|102.04|102.24|100.58||102.9|101|103|106.99|109.26|108.65|109.82|108.2|111.63|109.2||110.67|108.42|107.71|109.39|109.99|107.12|108.95|107.07|108.38|110.43|107.96|111.89|112.25|111.39|109.98|110.27||112.21|110.07|109.44|108.86|108.88|107.33|106.45|106.84|106.77|106.96|108.03|105.66|105.27|105.65|105.79|101.86|91|88.42|88.69|89.49|89.04|86.18|85.18|86.53|83.76|84.42|83.44|82.82|84.66|84.67|87.96|91.91|90.2|93.03|94.16|93.39|91.98|95.01|92.56|93.88||93.25|93.73|91.57|92.05|89.87|90.76|86.48|85.95|86.36|84.41|84.36|86.7|88.15|88.54|92.38|91.48|88.62|86.38|87.68|84.85|75.46|74.76|74.25|72.11|70.91|72.21|70.08|69.31||71.08|72.98|72.78|71.47|73.39|70.89|69.26|68.65|69.02|68.01|70.71|70.11|65.67|66.81|67|64.95|65.24|63.78|64.66|64.69|63.16|68.45|66.29|69.15||71.88|72.91|74.75|71.65|71.82|70.31|69.9|70.51|74.12||75.72|75.59|74.61|74.6||73.09|72.44|70.53|73.49|71.36|72.89|75.53|71.25|67.64|67.27|66.43|64.82|64.45|65.63|64.36|63.12|60.64|58.95|54.59|56.65|57.18||57.34|56.63|54.94|53.37|53.31|53.68|51.67|49.1|49.26|47.6|50|49.44|48.62|51.58|49.48|48.98|59.44|58.49|59.15|61.03|59.42|60.84|62.57|61.16|64|66.25|68.79|65.43|63.79|66.5|67.02|69.81|66.57|68.89|67.97|68.28|66.93|69.57|71.97|72.82|72.9|72.27|73.5|76.6|78.13|82.04|83.27|83.86|84.39|87.19|83.71|88.18|90.33|91.74|92.48|93.87|95.61||99.47|99.49|99.43|100.75|98.78|96.37|95.66|97.08|97.01|95.32|94.16|93.08|93.59|93.79|94.48|94.12|94.07|93.26|92.7|96.14|99.56|120.96|122.08|121.95|117.75|117.02
00944|7860|/equities/ashland-inc|R1000VALUE||94.7|94.72|93.25|92.16|92.48|92.62||93.15|92.28|92.07|94.49|94.28|94.88|95.23|97.65|96.86|96.51||97.59|96.66|95.91|97.38|100.13|101.19|100.52|100.13|100.24|98.81|97.95|98.75|100.17|99.63|98.32|100.16||99.65|98.04|99.6|99.37|100.29|100.06|98.62|98.52|98.05|97.99|98.04|97.86|97.56|98.02|97.34|95.85|95.79|94.5|95.33|97.02|96.06|95.2|96.03|96.24|95.67|95.99|95.49|93.89|93.94|93.57|95.23|96.16|94.41|96.93|95.63|94.81|95.34|96.82|96.59|97.21||97.37|97.61|95.26|95.71|95.26|96.11|97.26|95.83|95.39|96.79|96.13|95.5|95.79|96.63|95.51|96.05|95.37|95.38|95.78|95.45|93.64|93.83|93.25|93.43|94.15|93.02|92.18|92.06||92.16|92.73|91.19|90.93|92.67|90.83|91.4|90.68|90.39|90.89|91.56|94.46|93.62|80.77|80.77|80.48|79.62|78.35|79.05|78.88|79.02|78.67|78.44|79.36||81.29|82.09|81.63|81.07|81.2|79.76|79.42|81.17|83.7||84.31|84.9|84.94|85.27||85.39|85.25|84.7|86.13|85.16|85.25|87.24|86.38|82.12|82.79|83.47|83.51|82.14|81.71|82.31|82.26|79.92|78.3|78.25|78.41|79.27||78.07|77.92|78.32|76.9|76.45|76.81|76.15|73.15|72.45|72.84|76.55|76.54|77.26|77.6|76.18|75.8|76.63|75.38|75.31|75.83|74.8|75.97|75.62|76.7|76|76.41|77.45|77.18|75.93|76.58|78.45|78.92|76.7|79.04|79.7|79.51|79.07|79.72|81.68|81.53|81.55|81.3|82.99|83.15|83.98|83.36|82.52|82.45|83.26|83.57|81.25|80.66|81.65|82.82|83.36|85.11|85.33||86.82|86.63|87.6|86.25|84.64|84.74|84.37|84.98|84.73|85.58|86.03|86.13|86.24|86.95|88.46|89.17|89.27|89.34|90.87|92.66|91.5|89.97|90.63|91.39|91.36|91.81
00945|29718|/equities/valmont-industries-inc|R1000VALUE||276.57|270.46|263.79|260.22|267.32|264.61||265.57|268.37|268.04|274.45|274.5|272.11|272.75|272.88|273.87|271.01||276.46|272|272.5|272.96|269.82|262.08|264.81|256.2|253.67|250.29|246.7|249.7|251.4|251.95|249.32|251.41||252.79|253.81|258.94|256.95|259.23|257.88|259.77|260|259.72|259.84|260.01|255.5|253.28|246.5|247.72|246.21|244.57|207.7|204.8|209.24|209.99|209.57|212.63|213.53|211.71|213.2|209.72|211.17|213.59|215.91|217.4|221.95|222.34|224.44|225.56|224.19|220.74|220.34|219.01|225.68||228.28|225.42|220.13|218.59|220.39|219.75|217.06|214.04|212.53|214.73|212.2|215.13|215.28|216.09|215.01|212.38|208.22|206.34|209.88|211.03|211.93|211.76|212.23|214.75|219.01|219.1|227|225.88||227.66|230.84|233.61|230.99|238.37|238.35|235.75|233.65|229.47|225.83|228|229.92|225.71|229.65|232.7|231.35|230.7|228.04|230.51|231.21|229.5|229.26|226.57|227.78||229.35|230.94|230.85|226.68|230.19|229.57|225.42|225.59|234.52||233.51|234.1|234.55|234.93||232.41|230.39|226.96|230.47|224.8|224.05|227.18|219.26|221.04|223.02|219.93|218.44|218.62|220.08|223.18|223.71|219.57|214.38|205.05|207.15|211.92||210.25|209.68|213.73|213.32|211.09|214.39|210.98|201.08|201.76|197.33|194.91|195.71|198.76|202.25|200.13|198.72|196.91|193.02|188.8|199.05|231.31|230|232.54|232.38|237.69|223.79|242.46|236.21|230.01|233.7|237.29|237.84|238.29|237.31|232.15|233.95|235.35|237.01|240.21|242.88|242.31|238.21|238.86|238.86|240.56|247|244.99|243.09|238.93|241.95|239.71|242|242.68|241.49|240.89|243|246.39||255.94|253.5|254.5|253.11|250.03|246.9|243.39|247.83|251.19|248.61|252.59|245.6|243.92|242.25|245.27|246.16|246.08|250.4|249.31|255.47|254.28|253.91|260.81|264.58|264.75|262.1
00946|24313|/equities/webster-financial-corp|R1000VALUE||46.73|46.55|44.47|43.59|42.84|43.05||43.45|45.13|44.26|43.59|41.46|41.66|41.66|42.14|40.86|40.91||40.77|40.56|39.64|40.55|41.35|40.29|40.93|41.43|41.67|41.67|41.82|42.77|44.22|43.53|42.89|43.82||44.33|43.84|45.12|45.98|46.14|46.66|46.34|46.66|46.21|45.51|45.88|45.95|45.91|45.63|46.1|44.91|44.8|44.38|43.83|44.89|45.03|45.48|45.54|44.88|47.17|46.39|45.27|45.4|45.34|45.83|46.23|46.68|46.91|48.61|48.79|47.99|48.02|48.5|48.47|49.54||50.77|50.81|49.54|50|49.56|50.88|49.71|48.29|47.95|48.03|48.1|49.13|48.59|48.81|48.69|48.82|48.96|49.13|47.2|47.26|47.64|47.07|47.79|46.69|47.2|47.11|47.15|47.21||47.28|48.14|47.04|46.06|47.48|46.74|45.6|45.43|46.14|47.06|47.62|47.17|49.48|52.37|52.56|51.21|51.45|51.41|49.96|51.14|50.32|49.11|48.79|49.47||49.75|50.22|50.98|50.86|51.39|51.48|50.23|49.79|51.27||50.76|51.58|51.32|51.56||50.66|50.78|50.32|51.16|50.51|51.07|53.17|50.15|47.67|48.02|47.9|46.99|46.7|46.7|47.48|46.8|44.85|44.54|43.27|43.24|43.12||43.11|43.31|43.72|43.18|42.59|42.63|42.71|39.89|39.35|38.66|39.83|40.2|40.84|41.3|39.62|37.95|37.97|37.59|36.81|38.07|36.96|37.12|37.81|38.19|40.13|39.32|40.74|39.75|38.61|39.5|39.99|40.06|39.33|39.6|39.38|38.5|38.37|39.48|40.31|39.61|39.01|39.86|40.46|40.21|40.14|40.58|40.5|40.88|41.64|41.95|41.99|42.46|41.69|41.5|40.96|41.65|42.89||43.56|42.41|42.44|42.78|42.3|41.61|41.63|41.93|41.19|42.02|41.86|41.65|42.25|42.82|44.12|45.11|45.3|44.91|45.96|46.38|45.99|45.99|45.67|45.89|47.32|47.35
00947|1137416|/equities/change-healthcare-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00948|20590|/equities/national-fuel-gas-comp|R1000VALUE||56.82|55.69|54.51|54.14|54.52|54.22||54.94|54.59|54.21|54.19|54.8|54.94|55.08|56|54.63|54.59||54.38|54.05|54.44|54.94|55.31|56.03|56.28|56.1|56.09|56.3|56.61|57.19|57.16|55.37|54.49|55.26||55.41|55.18|55.86|56.42|57.29|56.61|56.59|56.88|56.48|56.12|57.11|56.42|55.86|55.78|55.57|54.87|54.76|52.94|53.1|53.93|53.83|54.9|55.27|53.75|53.57|53.43|52.01|52.04|51.73|52.83|53.2|53.75|53.41|53.72|53.4|52.71|52.93|53.19|53.09|53.35||53.72|52.98|52.18|52.36|51.9|52.54|52.09|52.05|51.34|51.33|50.93|51.69|51.57|51.89|50.82|51.03|50.75|50.08|50.08|48.76|48.74|48.7|49|48.52|48.97|49.21|49.61|48.5||48|47.85|46.76|47.03|48.53|47.68|48.78|45.81|46.12|45.68|46.8|47.5|47.16|47.85|47.73|47.62|47.4|46.92|47.5|47.6|47.8|47.72|48.62|49.15||50.38|49.88|50.59|50.85|50.93|50.58|50.63|50.6|50.81||50.17|50.12|50.23|50.7||50.78|50.43|49.91|51.1|50.89|50.6|51.28|51.21|49.78|50.84|50.72|50.64|50.14|50.18|51.45|51.51|50.79|50.42|50.76|50.93|51.24||51.11|50.33|50.7|51.17|51.47|52.08|52.15|50.76|50.61|50.26|50.8|51.94|52.82|54.17|53.08|51.68|50.95|50.56|51.32|52.11|52.41|52.79|52.32|53.29|53.97|54.41|55.47|54.36|53.91|54.18|54.27|54.12|53.74|51.92|51.11|50.56|50.84|50.48|51.91|52.14|52.69|52.2|52.61|52.16|52.65|53.28|53.66|54.75|54.21|54.38|52.86|52.17|51.58|51.86|51.44|51.42|51.99||53.75|53.74|53.18|53.09|53.04|52.87|52.9|53.39|52.73|53.6|53.6|53.53|53.48|53.39|54.29|55.2|55.29|55.67|53.89|54.33|54.08|53.41|52.44|52.31|53.11|52.35
00949|20743|/equities/curtiss-wright-corp|R1000VALUE||279.52|281.76|281.58|274.15|272.61|271.24||272.25|271.65|270.89|270.98|273.16|273.53|273.19|275.39|275.01|276.2||278.6|270.88|266.22|268.98|271|268.84|272.61|271.55|274.09|277.86|277.1|281.61|282.82|279.11|276.24|277.65||280.71|281.61|280.75|285.21|279.39|278.45|276.46|277.11|274.48|273.26|277.37|277.08|274.26|276.59|273.88|268.54|262.93|256.99|253.43|257|254.01|253.49|252.64|253.32|250.95|250.24|248.53|249.67|249.93|247.08|249.41|252.44|252.98|254.56|258.92|259.13|255.57|257.29|254.99|256.94||255.94|253.57|251.21|249.45|250.01|246.51|245.33|243.26|244.73|242.87|240.97|240.94|239.89|237.59|241.91|242.75|241.63|238.94|240.12|238.13|236.27|235.5|236.03|238.01|238.99|238.53|239.15|234.79||233.71|236.37|234.65|228.91|228.64|228.82|226.45|226.88|226.9|225.95|225.88|224.34|222.57|225.45|226.09|225.73|224.26|223.22|225.52|226.13|222.77|223.82|220.43|220.39||222.5|218.47|218.54|214.42|215.64|217.73|217.27|218.39|222.36||222.79|221.55|221.67|221.26||220.94|219|217.42|221.18|219.63|219.69|218.19|222.48|221.17|216.62|215.59|214.75|214.61|215.95|217.62|219.05|213.9|210.57|210.05|213.83|214.11||214.04|212.23|211.65|210.32|211|212.99|214.66|213.37|207.48|205.83|204.72|208.4|207.55|203.75|204.28|200.4|198.81|196.17|195.67|198.62|198.03|198.36|199.66|201.5|203.3|205.2|208.44|206.02|205.62|204.63|205.78|202.76|200.72|193.92|192.83|192.96|192.95|193.05|195.63|197.9|197.48|195.91|198.7|197.79|199.23|203.38|205.26|204.78|200.58|202.2|201.12|203.23|201.35|199.54|201.47|202.71|203.47||208.83|207.99|208.15|207.83|207.38|205.58|204.12|206.31|205.03|204.16|201.61|200.51|203.58|203.82|206.31|207.14|204.77|207.8|207.5|207.5|202.35|198.51|189.49|190.79|191.36|190.48
00950|39290|/equities/rayonier-inc|R1000VALUE||28.83|27.97|27.94|27.69|27.8|27.85||28|28.12|28.19|29.09|28.89|28.86|29.82|30.08|30.12|29.83||30.16|30|30.01|30.07|30.13|30|30.13|30.39|30.6|30.3|30.22|30.17|30.02|29.54|28.92|29.1||29.49|29.34|29.88|30.23|30.14|30.37|30.22|30.19|30.12|30.05|29.66|29.67|29.64|29.67|29.96|29.36|29.42|29.79|29.66|30.15|30.16|30.12|30.28|30.45|30.49|30.35|30.25|30.29|30.56|31.13|31.69|31.74|31.34|32.5|32.08|31.95|31.95|32.1|31.97|32.47||33.24|33.41|33.21|33.22|33.18|33.13|33.08|32.89|33.04|33.07|33.35|33.83|34.56|34.84|35.11|34.63|34.97|34.84|35.2|34.5|34.43|33.64|33.7|33.37|33.43|33.22|33.26|33.53||33.51|33.55|33.11|32.66|33.06|32.95|32.87|32.89|33.14|32.66|32.53|32.37|30.3|30.86|30.96|30.89|30.94|30.93|31.19|31.59|31.46|31.25|31.05|31.72||32.07|32.17|32.15|32.08|32.58|32.69|32.64|33.14|34.02||33.41|33.68|33.4|33.28||32.96|32.75|32.54|33.3|32.97|33.24|34.09|32.79|31.78|32.12|31.42|30.87|30.58|30.89|31.37|31.44|30.68|30.91|30.75|30.9|31.03||31.09|30.78|30.64|30.88|30.8|30.42|30.01|28.3|28.52|28.23|28.53|29.17|29.95|29.8|28.57|25.16|25.24|25.37|25.16|25.39|25.15|25.31|25.16|25.5|25.8|26.3|26.96|27.19|26.73|26.99|27.72|27.53|27.36|27.46|27.52|27.51|27.27|27.63|28.46|28.24|28.04|28.19|28.4|28.56|28.91|29.2|29.58|30.25|30.26|30.43|30|30.06|30.07|29.6|29.51|29.65|29||30.11|29.9|29.89|29.99|30.19|30|30.01|30.75|30.1|30.13|30.17|30.34|30.6|30.7|31.3|31.59|31.64|31.96|31.9|31.79|32.12|32.52|32.22|32.94|33.12|32.68
00951|8319|/equities/mgic-inv|R1000VALUE||22.41|22.3|21.66|21.4|21.29|21.44||21.65|21.86|21.62|21.55|21.22|21.11|21.37|21.75|21.39|21.31||21.02|20.86|20.45|20.96|21|20.47|20.8|20.94|21.07|21.33|21.15|21.36|21|20.67|20.23|20.42||20.55|20.39|20.79|20.96|20.66|21.19|21.1|21.06|20.94|21.08|21.25|21.18|20.88|21.18|20.95|20.64|20.51|20.55|20.28|20.56|20.48|20.36|20.35|20.3|19.97|19.83|19.58|19.38|19.5|19.58|19.74|19.9|19.82|20.61|20.8|20.68|20.55|21.68|21.85|21.89||22.36|22.13|21.74|21.84|21.79|21.91|21.96|20.96|20.6|20.99|21|20.98|20.93|20.88|19.75|19.74|19.95|19.79|19.76|19.82|19.89|19.91|19.39|19.23|19.29|19.08|19.25|19.18||19.32|19.51|19.36|19.15|19.34|19.07|18.93|19.06|19.5|19.24|19.81|19.97|19.84|20.22|20.11|20.06|19.86|19.81|19.8|19.89|19.67|19.27|19.13|19.21||19.37|19.21|19.36|19.17|19.5|19.29|19.29|19.14|19.33||19.29|19.47|19.48|19.45||19.46|19.38|19.21|19.33|18.93|18.96|19.19|18.69|18.31|18.22|18.08|17.75|17.47|17.6|17.93|17.73|17.59|17.34|17.42|17.61|17.66||17.56|17.37|17.59|17.51|17.3|17.85|17.91|17.58|17.69|17.4|17.39|17.61|17.73|17.74|17.2|16.92|16.84|16.69|16.46|16.55|16.54|16.61|16.59|16.69|16.79|17.34|17.58|17.5|17.17|17.43|17.59|17.37|17.25|17.12|17.14|16.82|16.46|16.66|16.69|16.94|16.73|16.77|16.96|16.91|16.95|17.2|17.3|17.48|17.28|17.22|17.12|17.46|17.26|17.38|17.24|17.22|17.25||17.77|17.58|17.5|17.46|17.36|17.33|17.17|16.99|16.85|17|17.22|17.22|17.39|17.68|17.97|17.89|17.81|18.06|18.05|18.08|17.98|17.65|16.9|16.76|16.74|16.87
00952|20853|/equities/clean-harbors-inc|R1000VALUE||227.06|226.44|223.53|220.24|223.19|222.58||224.31|219.55|220.63|226.15|228.89|227.98|228.93|227.99|226.13|225.66||226.94|226.1|220.97|221.45|221.67|215.78|215.67|213.9|217.67|218.93|212.47|215.59|216.59|214.37|211.59|214.59||217.85|215.26|214.9|215.52|214.08|213.11|210.93|212.71|213.96|212.04|211.34|212.02|210.05|213.43|212.54|207.23|205.55|202.33|189.37|193.13|194|194.64|196|201.02|195.45|193.71|190.9|191.78|194.16|194.64|196.77|200.38|200.35|203.45|202.35|198.67|195.94|196.93|195.45|197.04||201.31|200.57|198.49|198.81|194.83|195.63|193.35|191.74|191.29|187.84|188.56|187.33|187.37|186.64|188.14|190.77|190.01|189.8|185.28|184.02|182.1|181.03|182.71|183.96|184.32|182.45|181.49|187.4||186.25|185.72|182.92|179.49|179.86|179.88|178.1|176.9|176.58|171.22|172.87|172.62|167.96|172.61|171.46|169.13|168.21|168.08|171.53|173.1|169.77|165.77|164.34|164.11||166.42|166.71|167.96|166.64|167.23|164.7|165.65|162.06|170.64||174.51|175.95|177.88|178.5||176.77|176.04|176.89|178.07|176.76|174.75|177.71|175.77|173.69|172.84|171.31|169.57|163.54|165.79|170.22|166.86|161.66|160.16|159.94|162.62|162.91||165.03|164.09|165.85|164.43|164.14|164.91|166.31|161.32|161.27|155.53|155.69|154.71|154.39|154.6|155.04|147.34|153.67|152.38|151.02|152.1|154.24|155.44|155.33|156.84|158.84|162.5|164.67|159.85|159.4|159.75|167.54|165.31|163.91|162.08|161.98|162.58|162.27|163.83|167.36|168.13|167.57|164.28|169.02|167.22|167.2|169.26|169.39|168.23|168.14|169.54|166.24|167.22|165.35|165.35|167.25|167.63|165.93||173.37|169.34|169.37|171.53|171.54|169.98|168.76|171.73|170.43|172.21|171.53|168.06|172.73|174.22|177.72|174.73|172.71|174.29|170.79|168.89|167.13|167.28|167.8|166.74|166.26|165.19
00953|21120|/equities/idacorp-inc|R1000VALUE||94.83|94.95|93.15|92.32|92.02|92.23||92.31|92.25|92.22|93.15|92.68|92.08|91.41|92.45|92.44|91.42||91.08|91.16|91.35|91.7|92.02|92.73|91.98|91.73|92.79|93.41|95.01|94.7|95.47|93.09|92.49|93.67||95.61|94.93|97.12|97.47|98.26|98.47|98.96|98.17|97.68|98.13|97.81|97.78|96.67|96.79|96.13|96.2|95.35|95.97|94.78|94.89|94.6|94.67|94.32|94.11|94.34|93.9|92.28|90.37|89.15|90.24|90.22|91.66|91.06|93.67|93.19|91.27|91.98|91.44|92.38|92.09||92.89|92.44|90.48|90.71|89.92|89.84|90.37|90.5|91|90.8|89.92|90.57|91.26|91.17|89.35|88.95|88.3|87.41|88.58|87.05|88.11|88.46|89.31|88.56|89.75|89.4|90.73|88.99||88.67|88.93|87.06|86.94|89.66|89.56|88.4|89.52|89.86|89.76|92.17|94.45|92.58|93.51|94.44|92.57|92.83|91.77|93.2|93.06|92.5|92.13|93.5|94.16||95.74|94.86|97.27|98.15|98.42|98.92|98.42|98.98|99.19||98.32|98.39|97.52|98||97.52|96.94|96.75|98.58|98.04|97.34|98.97|101.53|98.23|99.37|99.66|100.41|100.44|98.39|98.54|98.48|96.5|95.57|96.75|97.38|97.26||97.01|97.03|96.91|97.47|98.9|98.09|98|94.43|94.22|94.64|95.02|96.68|98.21|100.74|99.4|96.54|94.71|94.3|93.99|96.16|95.54|95.05|93.48|94.99|95.36|96.2|96.49|96.45|96.85|96.72|98.14|96.86|96.28|95.42|94.4|93.37|91.58|89.52|93.65|94.06|94.44|95.53|97.59|96.91|96.39|97.62|97.67|98.48|98.56|98.62|96.8|95.84|95.67|95.28|94.87|95|94.34||96.22|95.84|96.47|96.36|95.97|95.76|94.96|94.25|93.99|93.17|94.43|94.25|95.12|94.72|96.43|97.79|97.22|97.75|98.75|98.97|98.61|100.53|101.88|101.47|102.82|102.46
00954|48373|/equities/scnc-app-in|R1000VALUE||117.74|116.39|113.97|113.4|114.47|114.25||116.32|116.46|115.77|117.55|117.16|118.02|117.63|117.09|117.31|115.99||115.21|115.07|113.5|115.06|116.74|116.94|115.63|115.7|116.8|118.09|117.22|118.805|134.65|133.1|132.69|135.07||137.63|136.71|137.29|137.44|137.2|136.75|136.68|135.82|135|134.38|135.09|135.75|133.7|134.67|133.82|131.55|129.84|128.96|128.7|130.12|129.47|129.12|128.47|128.08|125.13|124.94|123.18|124.68|124.04|121.16|123.58|126.36|126.34|127.65|130.17|129.66|129.47|129.43|128.385|130.31||130.39|130.08|127.45|127.25|126.51|127.79|127|126.72|128.4|142.64|143.18|143.55|141.76|140.73|141.57|141.45|143.36|143.16|142.97|140.81|139.96|140.01|140.51|139.46|139.26|137.87|136.12|134.89||135.32|134.28|132.93|130.03|131.26|131.54|130.21|128.53|128.72|127.41|129.01|128.82|127.66|130.41|130.87|130.93|128.22|128.71|128.52|131.08|129.5|128.74|127.35|127.29||128.63|127.73|128.05|127.25|126.68|124.37|123.25|123.37|124.59||124.32|124.76|125.24|124.64||123.79|123.1|122.72|124.98|124.53|125.45|126.3|129.37|128.11|128.08|127.67|128.99|129.63|131.75|136|119.92|117.41|115.97|115.99|116.43|116.63||116.3|115.22|115.99|114.77|115.18|115.51|116.18|113.78|112.36|109.93|110.67|110.95|111.22|110.95|110.11|109.76|109.24|107.14|106.91|108.32|106.71|107.15|108.41|109.99|111.43|112.85|114.7|115.14|114.04|112.35|113.7|112.01|111.07|106.68|105.15|105.78|105.83|106.92|105.54|106.7|105.49|104.86|105.36|105.43|106.54|109.5|108.11|110.08|109.75|111.25|111.32|111.28|110.39|110.32|109.91|115.53|117.09||119.02|117.66|117.48|117.19|118.56|117.75|117.88|117.62|115.52|115.98|116.05|116.23|118.57|119.61|120.34|120.47|119.64|120.47|121.21|122.4|121.71|122.66|122.01|122.38|121.34|120.6
00955|20976|/equities/air-lease-corp|R1000VALUE||47.78|48.06|45.9|47.65|47.64|47.52||47.73|46.85|46.65|47.53|47.95|47.86|48.15|47.23|46.98|46.39||46.32|45.32|44.72|45.42|46.12|45.2|45.95|45.94|46.2|46.96|46.24|47.28|47.64|47.07|46.55|47.86||48.55|47.72|48.2|48.77|48.93|49.27|49.42|50.17|49.4|48.88|49.1|49.78|49|47.79|51.55|51.41|50.78|50.29|50.24|51.98|51.66|51.56|51.4|51.01|49.55|49.03|48.73|48.64|48.46|48.22|48.55|49.16|48.79|49.54|50.4|50.54|50.17|50.44|50.14|51.18||51.44|50.76|50.31|49.1|48.29|47.06|46.65|46.35|46.59|47.13|46.39|46.6|45.57|44.3|43.8|43.86|43.4|42.72|41.87|39.9|40.1|39.77|39.81|39.76|39.97|39.83|39.87|40.54||41.07|43.13|42.29|41.37|42.55|42.02|41.85|42.56|42.51|42.29|43|42.85|41.81|43.14|43.11|42.66|42.42|41.16|41.46|41.04|40.43|39.77|39.86|39.76||39.89|40.64|40.54|40.03|40.52|40.25|39.86|39.42|41.14||41.94|42.04|41.96|42||42.1|41.37|40.54|41.14|40.51|40.81|41.51|40.1|39.14|39.7|39.77|39.34|38.94|38.78|39.4|39.68|38.79|38.23|38.06|38.17|38.28||38.3|38.37|38.53|38.78|37.78|38.33|37.66|36.79|37.36|36.45|36.74|36.4|37.17|36.83|35.34|34.76|34.63|34.1|33.77|33.9|33.9|34.44|34.45|34.35|34.62|35|36.75|36.29|35.74|36.48|37.29|36.58|36.54|37.76|37.76|37.37|36.91|38.17|39.41|39.49|39.5|39.27|39.84|39.38|40.1|40.28|40.08|40.25|39.77|39.36|39.12|38.9|39.51|40.53|40.28|40.98|40.36||41.21|40.76|40.51|41.1|40.78|40|39.95|40.42|40.24|40.17|40.33|40|40.57|40.86|41.48|41.54|41.22|41.25|42.17|42.13|41.42|41.06|41.8|42.23|42.34|41.67
00956|1130931|/equities/fastly-inc|R1000VALUE||7.44|7.48|7.13|7.3|7.37|7.42||7.4|7.17|7.23|7.37|7.45|7.04|7|7.2|7.27|7||6.99|7.08|7.2|7.27|7.5|7.4|7.48|7.48|7.72|7.79|7.59|7.59|7.84|7.88|8.06|8.29||8.48|8.62|8.78|8.6|8.76|8.7|8.89|8.8|9.07|8.7|8.63|8.55|8.31|8.51|8.78|8.48|8.79|12.93|12.65|12.97|12.95|12.4|12.83|12.89|12.53|12.3|12.38|12.52|12.63|13.13|13.63|13.74|13.86|13.97|13.51|12.53|12.59|12.7|12.94|13.07||12.97|12.63|12.61|12.73|12.75|12.87|13.26|12.77|12.73|12.6|12.77|13.2|13.7|13.99|13.95|13.5|13.21|13.54|14.35|14.05|14.22|14.12|14.22|14.2|14.21|14.65|14.44|14.84||15.8|16.34|23.54|22.9|24.99|24.26|23.27|21.84|21.6|21.71|22.58|20.74|20.12|21.22|21.19|20.59|20.68|20.53|20.62|20.32|18.76|17.8|17.59|17.53||17.87|17.57|17.71|17.58|18.36|16.17|16.37|16.37|17.49||17.8|18.47|18.61|18.84||18.5|18.34|18.01|19.04|18.55|18.73|18.96|17.94|17|17.27|17.27|16.84|16.95|17.38|17.94|18.05|16.61|18.56|18.17|17.95|17.64||17.78|17.43|18.75|17.97|16.25|17.28|17.04|16.02|16.4|16.39|17.01|17.28|16.57|17.56|16.47|14.25|14.67|14.25|14.12|14.15|14.22|15|14.24|14.66|14.81|15.12|15.68|15.52|14.7|15.77|16.46|16.47|16.65|16.11|15.76|18.25|17.74|18.83|19.17|18.73|18.32|17.77|18.26|18.5|18.19|19.36|19.68|19.94|20.54|21.62|22.35|22.82|23.47|23|23.38|23.76|24.01||24.1|23.79|23.44|23.1|22.44|21.93|20.34|21.1|19.27|18.92|19.28|19.12|19.07|18.72|19.1|19.6|19.31|20.38|20.91|20.74|20.98|20.24|16.45|17.94|18.37|17.67
00957|17579|/equities/wintrust-financial|R1000VALUE||104.06|103.81|100.16|98.63|96.46|96.43||98.1|100.07|99.47|98.56|95.7|95.4|96|96.61|94|93.74||93.55|93.42|91.95|93.27|94.53|92.97|94.04|95.43|94.91|94.92|94.61|95.78|98.61|97.72|96.24|97.43||97.7|96.8|99.19|100.14|100.51|101.95|102.15|102.99|102.92|101.68|101.7|100.73|100.74|100.73|101.02|100.73|100.06|98.12|96.64|98.23|99.01|99.17|100.13|99.88|99.3|97.31|95.3|94.96|94.46|96.26|97|97.59|98.23|101.49|101.44|100.72|100.04|100.43|100.94|103.07||104.39|104.67|100.92|100.51|99.41|100.06|99.18|98.12|96.54|97.07|96.34|97.52|97.15|96.36|97.64|97.57|99.16|99.92|96.69|97.04|96.35|96.5|98.03|96.46|97.46|96.18|96.44|96.36||96.98|97.45|94.88|93.29|95.85|93.87|92.61|91.42|92.14|92.49|93.49|93.72|96.98|99.7|100.17|99.31|98.59|98.9|97.84|99.4|98.54|95.65|93.17|93.69||93.99|95.09|95.14|93.38|93.5|91.75|91.44|90.57|92.64||92.75|94.01|94.09|94.31||92.88|92.8|91.91|93.59|93.26|93.02|96.95|93.99|89.99|90.84|91.28|89.78|89.31|89.41|91.1|89.37|85.67|85.06|83.76|83.88|84.5||83.99|83.96|85.91|85.81|84.38|84.14|83|78.3|78.02|77.08|79.04|79.69|80.65|81.48|78.75|74.79|74.69|74.74|72.91|74.53|72.97|73.99|73.96|74.14|77.32|76.48|76.32|75.35|73.58|74.73|75.64|75.62|74.83|74.65|74.87|73.36|72.57|74.33|75.5|75.02|74.62|75.46|76.92|75.75|75.07|75.66|75.79|76.11|77.41|78.14|77.02|77.81|75.63|75.91|74.79|76.26|78.22||79.56|77.61|77.44|77.67|76.79|76.14|76.76|76.47|75.93|77.8|77.32|77.95|78.78|79.37|82.37|83.67|83.64|82.75|83.82|85.34|84.48|84.28|83.56|83.44|84.36|84.41
00958|21119|/equities/hexcel-corp|R1000VALUE||66.72|65.6|64.44|64.11|64.76|64.82||64.74|63.79|62.49|62.45|63.62|62.57|62.93|63.65|65.05|64.47||63.26|63.63|62.25|63.43|64.64|64.85|66.21|66.59|66.5|67.88|66.84|68.36|68.87|69.04|68.03|69.74||70.53|68.91|71.29|70.41|71.38|71.97|72.44|72.67|72.77|71.53|72.03|73.28|72.65|71.18|70.4|68.16|67.87|66.29|64.21|65.43|64.16|64.18|63.24|63.57|62.52|61.71|61.4|61.9|61.8|61.5|62.56|63.67|62.34|71.15|71.49|72.05|70.83|70.92|70.98|71.79||72.85|72.8|72.43|72.89|72.08|71.89|72.92|72.13|72.04|70.99|71.32|72.7|72.77|74.36|76|77.05|76.04|75.44|76.02|74.96|74.46|74.69|75.57|74.27|73.73|72.52|72.92|72.4||73.98|74.4|73.61|71.24|72.46|72.89|71.5|70.43|69.1|68.74|68.92|67.48|66.39|66.01|66.77|66.96|65.61|71.65|72.01|71.51|71.24|71.23|71.16|70.74||71.73|71.87|71.1|70.55|70.58|71.47|71.28|70.92|72.71||73.75|73.94|74.02|74.37||73.63|73.3|72|73.89|72.96|72.55|72.4|73.71|72.89|71.29|71.36|70.28|70.85|70.06|71.9|71.46|69.31|67.72|67.9|67.64|67.74||67.23|66.65|66.95|66.02|65.82|66.59|66.82|65.59|64.89|63.82|63.97|63.59|63.71|63.58|64.4|62.53|61.92|60.76|59.61|59.89|59.83|59.93|64.9|64.84|64.92|66.17|67.08|66.68|66.2|67.59|69.34|68.32|67.19|67.46|66.49|66.13|65.59|64.38|65.14|65.83|65.94|65.12|66.1|65.36|65.96|67.82|68.7|68.81|68.3|68.47|68.14|69.89|70.24|69.9|71.25|71.98|72.38||73.99|73.3|73.19|72.67|72.02|71|70.65|72.11|72.29|71.25|70.86|70.19|69.18|69|69.11|68.21|67.58|68.13|67.64|68.87|67.99|68|68.3|70.5|70.68|70.12
00959|21155|/equities/crane-comp|R1000VALUE||147.04|146.31|141.9|140.6|142.44|142.84||144.62|143.14|143.03|144.98|144.7|143.38|144.36|146.63|144.67|142.67||143.47|141.5|139.7|145.17|145.9|142.16|142.47|141.98|142.57|147.33|143.07|145.9|149.08|147.6|143.61|145.29||147.07|146.15|146.64|147.94|147.02|145.41|145.58|149.62|145.31|142.44|143.91|144.38|144.68|145.24|144.61|142.9|141.48|139.5|140.01|144.27|144.35|143.98|142.13|138.11|130.73|129.48|129.39|130.13|131.76|131.19|134.85|136.81|135.26|137.13|137.76|138|135.5|138.02|135.2|134.98||135.13|134.89|133.9|134.24|133.3|134.95|133.48|131.38|129.77|129.17|129.15|131.63|131.29|129.6|128.54|133.97|125.83|124.24|125.91|122.5|121.56|123.42|123.35|124.6|121.91|122.28|120.44|119.14||122|123|124.17|122.14|124.8|126.71|126.88|125.95|124.83|123.76|125.97|126.38|124.11|122.97|113.61|113|113.63|112.03|116.91|119.36|118.12|116.26|114.05|113.39||114.28|112.69|112.96|114.35|114.58|114.42|115.42|113.7|116.92||118.14|118.33|117.87|116.96||116.01|114.03|112.6|113.54|112.23|110.36|109.15|107.82|107.56|107.4|106.67|104|104.95|105.09|106.8|106.03|105.68|104.05|104.31|109.99|108.85||107.59|106.67|107.09|106.21|105.68|104.88|104.59|101.84|102.17|101.01|100.9|99.92|99.86|99.97|99.61|97.71|97.33|93.96|91.24|93.59|92.22|93.9|82.68|84.11|84|84.02|87.03|86.69|86.7|88.06|90.28|89.61|91.22|89.31|86.45|87.85|86.1|86.81|88.84|89.31|86.4|85.43|86.33|85.96|85.82|86.08|86.46|87.41|86.88|87.15|86.18|86.18|85.56|85.08|86.5|86.08|87.05||90.9|91.12|90.45|89.86|88.45|87.37|86.87|87.39|85.77|86|84.28|86.5|87.51|88.11|89.15|90.28|89.7|89.61|90.32|91.45|89.74|92.1|92.43|92.69|93.69|94.25
00960|41323|/equities/premier-inc|R1000VALUE||18.78|18.85|18.4|18.49|18.4|18.38||18.37|18.5|18.58|18.67|18.37|18.5|18.47|18.59|18.6|18.26||18.18|18.1|18.38|18.46|18.62|18.55|18.63|18.78|18.94|18.79|18.92|19.09|18.92|18.94|18.71|18.94||18.99|19.04|19.32|19.34|19.54|19.66|19.78|19.89|19.74|19.71|19.5|19.76|19.61|19.41|20.72|20.53|21.22|21.06|20.88|21.16|20.96|20.81|21.12|21.03|21.05|21.18|20.79|20.64|20.7|20.75|21.09|21.16|21.12|21.64|21.35|21.04|21.13|20.92|21.37|21.52||22.1|21.8|21.59|21.57|21.74|21.81|21.48|21.42|21.79|21.13|21.12|21.02|21.28|21.43|21.32|21.09|20.93|20.85|20.84|20.84|20.86|20.97|21.62|21.28|21.62|21.36|21.3|21.44||21.34|21.64|21.48|21|21.84|21.24|21.05|21.29|21.53|20.95|21.26|21.76|21.62|22.12|22.04|21.76|21.92|21.86|22.09|22.32|22.1|22.09|21.91|22.24||22.07|22.24|22.4|22.35|22.76|22.63|22.34|22.14|22.73||22.36|22.48|22.34|22.6||22.75|22.57|22.15|22.51|21.77|22.18|22.44|22.06|21.56|21.31|21|21.06|21.1|20.73|21.14|20.87|20.59|20.53|20.69|20.87|20.92||21.02|21.13|21.04|20.68|20.52|20.47|19.84|19.34|19.2|19.2|19.8|19.73|19.58|19.78|19.4|19.15|19.22|19.08|19.01|19.2|19.33|19.69|19.6|19.72|20.01|20.15|20.36|20.12|19.98|20.06|20.69|20.94|20.84|20.62|20.75|20.81|20.8|21.2|21.5|21.87|21.99|21.77|21.65|21.77|21.64|21.79|22.01|21.95|21.93|21.5|21.83|22.25|23.14|23.15|23.06|23.05|22.96||22.23|21.53|22.26|22.25|21.86|21.64|21.17|21.89|24.05|24.88|25.36|25.76|25.88|26.42|26.7|26.92|26.79|27.14|27.33|27.56|27.52|27.74|27.76|28.07|27.75|27.37
00961|16070|/equities/first-citizens-bancshares|R1000VALUE||1748.9|1747.39|1743.1899|1720.09|1685.92|1692.55||1716.1|1728.2|1697.5601|1683.61|1679.46|1649.0699|1633.85|1640.9301|1646.12|1652.46||1639.71|1650.8101|1631.83|1641.49|1662.3|1646.49|1670.84|1688.8|1695.63|1689.1899|1669.72|1692.99|1698.4301|1725|1743.77|1778.15||1781.25|1748.2|1780.14|1777.41|1763.45|1767.54|1757.29|1721.84|1738.09|1742.85|1736.9|1732.92|1731.92|1712.33|1725.83|1710|1713.5|1675.99|1686.76|1707.48|1754.5|1800.35|1639.63|1622.72|1622.75|1567.36|1551.91|1550|1532.51|1537.6|1569.17|1601|1607.61|1605.66|1632.25|1594.5699|1578.8|1581.3|1601.04|1606.87||1635|1616.88|1599.75|1603.54|1600.23|1613.63|1580.87|1548|1549.4399|1542.9|1531|1549.47|1548.86|1505.75|1553.6|1566.8101|1572.0601|1601.15|1561.8|1567.65|1573.8101|1566.29|1590.13|1569|1534.6|1521.15|1523.1899|1510.0601||1514.99|1533.91|1492.9399|1479.9|1492.01|1494.8101|1478.12|1484.03|1483.05|1534.4301|1519.65|1485.77|1510|1536.97|1484.83|1490.1801|1412.41|1423.62|1448.86|1435.8|1409.6801|1385.41|1373.91|1379.6899||1393.38|1398.5699|1401.25|1390.52|1419.96|1384.23|1388.35|1401.3101|1438.85||1418.97|1437.6801|1431.45|1444.28||1431.24|1419.55|1408.97|1441.34|1430.29|1430.73|1437.48|1476.09|1440|1423.53|1446.47|1429.38|1414.8|1451.7|1477.16|1485.79|1467.89|1442.37|1424.34|1449.11|1435.4||1419.38|1435.67|1455.12|1460.11|1450.8|1478.33|1427.23|1407.4|1405.47|1385.33|1399.27|1408.33|1428.26|1434.98|1390|1356.12|1380.74|1388.79|1348.52|1414.47|1301.67|1307.75|1302.48|1308.66|1355.77|1356.4301|1379.36|1387.74|1351.28|1347.98|1390.13|1385|1356.1|1354.1|1355.46|1330.98|1290.13|1335.29|1380.1|1370.6|1368.59|1349.24|1381.0699|1370.14|1380|1377.39|1352.88|1337.48|1317.86|1356.24|1344.6801|1352.21|1326.89|1326.54|1323.77|1326.5|1339.15||1369.15|1360.4|1362.91|1392.37|1365.6899|1361.6801|1369.46|1375.42|1355.87|1385.66|1394.58|1392.6|1403.97|1429.24|1460.67|1469.63|1465.02|1456.5|1488.5|1512.0699|1470.04|1492.4301|1421.3199|1424.15|1431.3|1429.28
00962|39282|/equities/hollyfrontier-co|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00963|103913|/equities/sermaster-g|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00964|39288|/equities/flowers-foods|R1000VALUE||21.45|21.62|21.44|21.51|21.75|21.92||21.93|22.15|22.03|22.2|22.35|22.49|22.65|22.8|22.52|22.41||22.48|22.65|22.33|22.66|22.62|22.79|22.6|22.8|23.08|23.18|23.23|23.15|23.22|22.77|22.52|22.85||23.43|23.61|23.91|24.26|24.35|24.45|25.49|25.51|25.35|25.18|25.41|25.42|25.13|25.09|24.78|24.9|25|25.04|24.94|24.85|24.62|24.89|25.03|24.69|24.67|24.58|24.04|23.33|23.17|22.91|22.62|22.85|22.83|23.15|23.1|23.17|23.3|23.14|23.52|23.63||23.75|23.72|23.28|23.25|23.05|23.1|23.07|22.9|22.78|22.7|22.54|23.07|23.19|23.13|22.94|22.44|22.61|22.34|22.45|22.23|22.42|22.71|22.59|22.86|23.02|22.99|22.9|22.75||22.42|22.34|22.19|22.16|22.61|22.19|23.39|23.16|23.36|23.13|23.51|23.58|22.8|22.99|22.67|22.83|22.8|22.51|22.81|22.44|22.37|22.53|22.48|22.49||22.57|22.47|22.54|22.97|22.89|22.8|22.7|22.85|22.98||22.51|22.48|22.46|22.5||22.57|22.33|22.11|22.46|22.24|21.86|22.26|22.59|22.04|21.94|21.7|21.9|21.67|21.45|21.61|21.24|20.81|20.79|21|21.18|21.4||21.28|20.94|20.98|20.92|20.84|21.1|21.11|20.66|20.63|22.16|22.15|22.08|22.11|22.26|22.29|21.91|21.93|21.88|21.66|21.59|21.47|20.97|20.72|20.86|20.86|20.93|20.94|20.64|20.54|20.37|21.31|21.64|21.56|21.45|21.62|22.03|21.69|21.88|22.18|22.26|22.22|22.6|22.7|22.92|23.19|23.32|23.09|23.25|22.9|23.11|22.91|23.09|23.39|23.06|23|22.56|22.67||23.04|23.56|23.61|23.56|23.66|23.76|23.47|23.58|23.5|23.7|24.26|24.12|24.69|24.96|25.47|25.82|24.77|24.84|24.7|25.03|24.94|25|25.11|24.72|24.71|24.76
00965|954872|/equities/univar-inc|R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.14|35.97
00966|41225|/equities/new-rel-invest|R1000VALUE||11.1|11.05|10.81|10.68|10.59|10.54||10.65|10.73|10.58|10.91|10.8|10.89|10.95|11.1|11.05|11.12||11.13|11.19|11.15|11.26|11.12|10.96|11.09|11.14|11.19|11.28|11.24|11.26|11.21|11.09|10.91|10.99||11.02|10.91|11.15|11.31|11.33|11.47|11.46|11.55|11.39|11.31|11.38|11.32|11.21|11.31|11.32|11.32|11.25|11.16|11.12|11.22|11.21|11.12|11.13|11.08|10.94|10.82|10.65|10.52|10.54|10.55|10.6|10.76|10.7|11|10.99|10.86|10.77|10.85|10.81|10.93||11.16|11.32|11.09|11.18|11.13|11.27|11.16|10.95|10.87|10.92|10.86|11.15|11.12|10.93|10.92|10.98|10.89|10.85|10.8|10.98|10.84|10.63|10.64|10.71|10.7|10.57|10.6|10.52||10.58|10.65|10.32|10.16|10.4|10.21|10.12|10.18|10.58|10.56|10.56|10.67|10.7|10.93|11|10.99|11.02|10.97|10.92|10.9|10.83|10.67|10.59|10.63||10.66|10.58|10.57|10.52|10.64|10.4|10.25|10.34|10.6||10.68|10.83|11.07|11.11||11.03|11.01|10.96|11.08|10.87|10.87|10.94|10.75|10.53|10.42|10.5|10.51|10.41|10.46|10.52|10.56|10.38|10.3|10.15|10.14|10.18||10.19|10.11|10.11|10.07|9.96|10.12|10.08|9.72|9.78|9.69|9.86|9.85|9.8|9.89|9.73|9.52|9.33|9.2|9.14|9.19|8.95|9.03|9.02|9.01|9.08|9.26|9.44|9.4|9.19|9.33|9.46|9.33|9.29|9.16|9.12|9.02|9.01|9.29|9.29|9.26|9.47|9.39|9.63|9.66|9.6|9.93|10.02|10.03|10.07|10.13|9.95|10.07|10.17|10.13|10.15|10.22|10.26||10.4|10.31|10.27|10.28|10.17|9.89|9.8|9.72|9.57|9.62|9.6|9.59|9.74|9.84|9.99|10.12|10.14|10.27|10.29|10.29|10.16|10.02|10.21|10.06|10.08|10.17
00967|17447|/equities/umpqua-holdings-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00968|21140|/equities/synnex-corp|R1000VALUE||112.5|113.03|110.35|110.79|112|109.69||113.48|112.4|113.99|115.4|115.54|116.12|116.96|129.34|129.97|131.1||132.85|131.31|129.95|129.93|129.84|129.5|130.61|128.84|129.82|130.57|127.87|129.64|130.84|130.08|128.88|129.86||130.25|128.6|129.3|127.9|127.44|126.31|125.85|124.32|123.35|121.99|121.5|121.63|121.04|120.16|119.64|117.61|116.42|115.2|117.84|118.95|117.44|117.38|117.24|115.94|114.87|113.32|113.75|114.94|113.02|111.7|113.15|114.59|114.92|116.31|116.92|117.72|117.26|118.23|116.43|112.74||113.1|116|112.27|105.44|105.44|105.01|104.38|103.23|102.7|103.6|103.19|104.12|103.36|104.34|104.23|104.77|105.61|104.33|105.16|105.34|103.9|102.8|102.03|102.32|103.11|101.97|101.34|101.23||100.99|101.64|100.79|99.14|101.9|101.14|100.81|99.25|99.8|100.12|101.71|100.98|99.98|101.68|101.54|105.28|105.95|105.9|106.19|105.95|104.58|104.15|103.7|103.67||103.73|104.34|105.48|105.2|104.94|104.6|105.42|105.43|106.13||107.61|108.73|108.43|108.54||107.58|107.04|106.31|107.27|106.14|106.62|106.71|103.4|101.27|101.05|100.57|98.84|97.14|97.45|98.64|98.72|98.64|98.32|98.15|98.51|98.69||98.58|98.81|98.98|98.17|97.61|99.07|97.91|94.57|95.26|93.08|93.84|94.69|95.81|95.29|94.59|93|91.68|90.69|90.14|90.74|90.24|91.24|90.33|91.25|91.63|92.77|95.88|95.64|94.79|94.64|96.12|99.54|98.69|97.64|96.93|97.69|96.97|98.89|99.86|101.48|99.44|96.56|101.9|102.05|101.41|102.66|101.9|100.77|100.9|101.03|100.07|99.72|99.17|99.02|99|100.55|100.2||102.91|101.75|101.6|101.83|100.79|99.46|99.14|99.03|97.75|97.66|97.85|97.71|97.34|97.93|99|99.09|98.79|99.36|99.47|98.91|99.39|98.76|99.45|98.58|98.71|97.11
00969|13943|/equities/lazard-ltd|R1000VALUE||41.44|41.3|39.89|39.91|39.82|39.55||39.01|39.1|38.76|38.18|36.44|35.75|36.39|37.03|36.4|37.71||37.67|36.9|36.65|37.47|38.27|37.88|38.19|38.25|38.41|39.36|39.29|40|40.23|41.08|40.47|41.15||41.6|40.63|40.76|41.16|40.98|40.81|40.69|40.13|39.51|38.77|38.68|38.95|38.98|38.83|39.82|39.05|39.27|38.22|38.5|39.4|38.99|38.89|39.3|39.63|38.5|37.91|37.83|37.44|37.13|37.58|38.37|39.64|39.87|41.12|41.23|40.89|40.15|40.63|40.3|40.89||41.87|41.38|40.07|40.4|40.14|40.7|39.76|39.05|38.63|38.98|38.74|39.48|38.26|39.27|39.5|38.95|38.9|40.1|39.8|39.19|38.54|38.89|38.94|38.43|38.55|37.92|37.87|38.11||37.86|37.9|37.22|37.15|38.55|38.72|39.05|39.32|39.36|40.15|40.99|41.07|38.98|39.71|39.88|39.49|39.55|39.28|39.36|39.54|38.74|38.1|38.3|38.47||38.14|37.77|37.39|37.91|38.2|37.96|37.55|37.72|36.12||34.8|34.98|35.21|34.79||34.56|34.87|34.86|35.1|34.45|34.92|34.95|33.33|32.31|32.01|32.51|31.78|31.19|30.87|31.09|30.23|29.98|29.57|28.91|28.6|27.57||27.32|26.65|26.8|26.82|26.91|27.92|27.6|26.4|27.05|27.92|28.49|28.5|28.31|28.75|28.18|27.91|27.77|28.48|28.69|28.47|27.55|28.75|28.23|28.47|28.72|29.44|30.3|29.68|29.46|29.7|30.75|29.96|29.74|29.67|29.57|29.3|29.36|30.24|31.01|31.03|30.53|30.35|31.18|31.44|31.63|32.77|32.96|33.4|33.5|33.17|33.02|33.29|32.66|33.05|32.83|33.06|33.58||35.07|34.74|35.09|34.55|33.63|32.63|32.62|32.42|31.91|32.56|33.47|33.39|33.44|33.52|34.4|34.56|34.34|33.36|33.31|33.92|33.59|34.03|34.4|34.86|35.1|35.61
00970|6403|/equities/jet-blue|R1000VALUE||6.1|5.9|5.72|5.7|5.87|5.84||5.96|5.84|5.8|6.09|5.9|5.74|5.68|5.9|5.74|5.68||5.66|5.56|5.45|5.52|5.73|5.47|5.59|5.56|5.49|5.5|5.46|5.63|5.59|5.32|5.18|5.37||5.45|5.6|5.76|5.67|5.84|6.04|6.11|6.09|6.36|6.03|5.77|5.75|5.69|5.66|5.93|5.8|5.77|5.585|5.68|5.9|5.78|5.72|5.91|6.1|7.51|7.11|7.11|6.83|6.53|6.79|6.75|6.87|6.83|7.09|7.03|6.8|6.79|6.85|6.89|7.09||7.42|7.41|7.33|7.39|7.08|7.28|7.17|6.71|6.94|7.04|7.19|7|6.95|7.04|7.19|7.42|7.24|6.82|6.75|6.47|6.48|6.42|6.53|6.39|6.41|6.54|6.71|7.01||6.96|7.16|7.2|7.38|6.07|5.94|5.8|5.67|5.99|5.58|5.74|5.58|5.31|5.24|5.5|5.53|5.34|5.07|5.14|5|4.99|5.05|4.685|5.13||4.89|5.18|5.105|5.17|5.76|5.58|5.32|4.93|5.27||5.55|5.78|5.71|5.73||5.76|5.73|5.62|5.71|5.62|5.64|5.73|5.61|5.54|5.38|5.41|5.45|4.73|4.65|4.84|4.63|4.42|4.45|4.37|4.16|4.24||4.21|4.21|4.4|4.19|4.34|4.55|4.38|3.97|3.87|3.98|4.21|4.28|4.3|4.39|3.92|3.69|3.76|4.2|4.13|4.27|4.2|4.31|4.46|4.48|4.405|4.4|4.5|4.6|4.48|4.53|4.7|4.605|4.53|4.7|4.69|4.73|4.51|4.64|4.6|4.56|4.44|4.39|4.45|4.52|4.53|4.58|4.65|4.69|4.97|5.13|4.92|5.12|5.16|5.18|5.39|5.59|5.89||5.93|5.92|5.98|6.09|6.07|6.06|6.14|6.29|6.2|6.31|6.35|6.46|6.41|6.46|6.62|6.5|6.53|6.48|6.56|6.47|6.68|6.65|6.9|7.125|7.77|7.85
00971|20819|/equities/fti-consulting-inc|R1000VALUE||220.21|217.92|215.54|213.73|213.71|213.61||217.77|215.19|213.9|215.53|219.25|214.26|214.32|210.48|209.91|206.97||208.16|209.59|207.25|208.25|211|211.21|212.42|217.14|217.99|218.22|218.52|217.09|214.8|213.4|212.52|216.2||220.78|218.83|224.15|223.14|224.8|223.1|221.84|224.16|220.85|222.79|221.51|218.36|219|221.16|220.02|215.14|215.25|212.7|213.83|213.5|211.36|215.31|213.74|212.97|211.73|211.25|207.64|204.46|207.62|205.09|205.79|205.29|207.28|207.84|207.72|208.09|205.7|207.08|207.31|208.12||210.29|209.43|208.19|209.19|206.25|206.02|204.84|210.3|207.98|205.62|204|204.05|205.17|204.11|204.08|205.92|206.5|207.96|205.69|204.39|206.88|214.72|216.11|220|216.1|221.67|190.12|190.34||192.18|190.93|191.06|186.5|192.94|195.1|194.18|193.92|193.54|192.44|192.57|191.43|191.61|196.86|197.51|197.25|194.41|198.34|199.56|201|200.32|204.52|201.19|201.34||200.83|197.32|196.17|195.19|194.51|194.72|193.06|194.25|196.9||199.15|199.38|200.11|199.33||200.41|198.75|198.05|200.9|203.64|199.7|206.5|221.3|221.88|221.98|222.12|222|222.28|224.52|231|221.35|220.46|217.85|217.64|221.09|221.76||221.47|221.16|222.25|219.09|219.91|218.79|222.52|221.54|220.88|216.27|216.22|216.4|216.71|215|213.56|217.8|212.26|214.65|215.95|216.38|183.93|184.58|184.04|186.2|189.69|190.6|189.08|189|189.66|187.41|188.46|189.63|191.22|189.78|187.86|184.64|178.55|177.78|178.41|182.08|180.34|176.56|177.35|178.19|180.32|182.45|181.9|186.48|184.68|183.96|180.27|179.2|179.09|175.66|177.56|177.96|178.35||183.32|185.82|188.11|190.62|187.89|187.34|185.55|184|183.08|184.18|183.77|184.8|191.21|192.43|190.19|187.31|183.47|181.42|181.49|184.85|184.31|182.96|184.58|178.99|175.16|176.76
00972|39265|/equities/highwoods-properties|R1000VALUE||27.96|27.67|26.74|26.6|26.32|25.97||26.55|26.4|26.42|26.27|25.49|25.39|25.77|26.37|25.96|26||26.18|25.47|25.68|25.54|25.41|24.49|25.12|25.21|25.34|25.54|25.68|25.74|25.97|25.19|24.41|25.1||25.51|25.33|25.98|26.65|26.27|26.31|26.84|27.36|27.72|27.08|26.88|26.94|26.41|26.6|27.27|26.77|26.63|25.89|26.2|26.3|25.68|25.6|25.9|25.4|24.71|24.18|23.96|23.82|23.68|24.12|24.48|25.11|24.81|25.77|25.3|24.58|24.34|24.64|24.6|25.07||26.18|25.93|24.85|25.13|24.78|25.69|25.35|24.66|24.58|24.44|24.4|24.8|24.63|24.67|24.8|24.45|24.61|25.05|24.87|24.92|24.45|23.76|23.63|23.34|23.67|23.82|23.82|23.73||23.65|23.78|22.76|22.88|24.6|23.85|24.07|22.64|21.64|21.74|22.23|22.66|22.97|23.4|23.21|22.74|22.53|22.25|22.36|23.04|22.76|21.79|21.84|22.59||23.22|23.01|23.47|23.08|23.42|23.04|22.77|22.47|23.32||22.96|23.47|23.16|23.23||22.74|22.84|22.98|23.12|23.1|23.78|24.2|22.31|21.06|21.28|21.52|21.24|20.72|20.47|20.9|20.48|18.95|18.72|18.46|17.87|17.92||18.08|18.05|18.84|18.71|18.8|19.7|19.28|17.66|17.99|17.97|18.72|18.95|19.67|20.02|19.37|18.02|17.89|17.91|17.8|17.89|17.54|18.47|18.27|18.44|18.69|19.33|20.17|19.89|19.25|19.62|19.95|19.5|19.43|19.18|19.47|19.49|19.19|20.03|20.61|20.53|20.21|20.24|20.73|21|21.3|22.79|22.75|22.59|22.87|22.84|22.24|23.05|23.24|23.77|23.7|23.96|23.98||24.09|23.83|24.02|23.98|23.43|22.84|22.93|23.1|22.43|22.21|22.42|22.8|22.92|23.24|23.95|24.62|24.27|24.26|24.69|25.06|24.67|24.39|24.44|24.49|25.27|25.22
00973|17009|/equities/quidel-corp|R1000VALUE||32.38|31.48|29.96|30.01|30.36|31.26||31.01|31.36|31.63|33.22|33.53|33.76|32.9|33.91|35.21|34.84||35.61|36.31|36.45|37.32|39.97|40.01|41.12|41.67|42.58|43.54|43.26|44.96|44.19|44.2|43.71|44.05||42.4|41.85|42.6|41.35|42.39|42.82|43.99|44.96|44.18|42.11|42.61|43.62|42.68|43.88|43.41|42.5|42.22|39.68|40.55|39.36|39.64|39.69|40.82|40.4|39.08|39.12|38.26|38.71|40.3|41.45|42.17|42.98|43.99|44.63|43.35|42.7|42.68|42.53|42.15|47||47.94|48.26|47|47.47|46.8|47.31|47.42|48.38|49|48.41|47.48|47.26|46.815|46.79|46.26|44.73|42.87|42.94|44.33|45.53|45.6|45.1|46.8|45.87|46.89|46.55|49.48|46.59||41.76|43.98|45.27|66.77|69.54|68.15|67.02|67.64|68.82|67.81|68.34|69.45|68.51|70.39|71.53|70.36|69.99|69.99|72.16|72.25|71.34|70.8|70.7|72.97||72.95|72.14|72.55|72.46|71.88|73.75|72.66|72.6|74.73||73.7|75.03|75.44|75.32||73.98|73.78|70.96|72.95|70.5|71.06|72.27|70.56|65.57|65.77|66.02|66.67|66.85|66.44|68.74|69.22|68.73|70.12|69.08|69.36|69.68||69.02|69.2|68.3|66.25|65.57|63.47|61.07|58.4|59.33|58.16|60.29|61.6|62.84|64.27|62.75|60.5|61.08|60.15|60.98|62.34|63.75|66.24|66.93|67.18|67.03|68.69|69.34|67.98|68.02|64.94|69.21|71.46|70.64|71.27|73.76|74.03|72.98|72.71|73.04|71.87|71.19|70.9|71.56|71.63|71.82|73.45|75.78|75.04|75.74|76.37|76.37|73.72|74.52|74.64|75.64|77.78|80.24||83.63|82.36|82.79|82.11|77.22|77.11|78.33|81.73|81.36|76.59|74.29|73.27|71.97|74.7|76.34|77.93|77.39|76.28|82.26|83.9|83.59|83|83.37|85.08|87.36|87.12
00974|16317|/equities/integra-lifescien|R1000VALUE||30.01|30.61|29.31|28.98|28.69|28.84||28.73|29.19|28.97|29.14|28.75|28.57|28.82|29.83|29.51|28.88||29|28.9|29.25|28.85|29.09|29.11|30.65|30.8|31.11|31.76|31.61|31.86|30.9|30.8|29.6|28.87||28.31|28.51|28.12|27.38|26.98|27.54|27.49|26.47|26.44|26.21|25.99|25.3|24.91|25.08|23.14|28.89|28.75|29.18|29.17|29.24|28.34|28.41|29.38|29.38|28.98|28.68|31.63|31.94|31.82|32.06|32.8|33.15|34.08|34.61|34.44|34|33.8|33.9|33.52|34.72||35.45|34.83|33.75|33.4|33.76|34.43|34.11|34.32|34.24|34.7|34.85|35.78|35.88|36.22|36.73|36.1|36.11|36.56|35.93|35.99|36.91|38.67|44.27|44.15|44.73|44.85|44.75|45.2||45.04|44.75|43.65|42.7|43.93|42.43|41.72|41.18|41.02|39.5|40.17|40.92|40.15|40.87|41.88|41.84|41.79|41.43|42.21|43.11|42.39|42.39|41.89|42||42.94|43.33|43.52|43.46|43.31|42.06|41.41|40.8|43.25||43.55|43.93|43.88|44.38||44.59|44.36|43.14|43.42|42.8|42.77|43.52|42.57|40.92|41.6|41.27|41.31|40.93|41.51|40.38|41.02|39.19|39.15|39.06|38.68|39.55||39.14|38.66|38.7|38.75|39.08|39.32|39.2|36.6|36.16|36.46|37.45|37.93|38.15|38.75|37.8|36.85|35.96|35.06|34.21|35.53|35.345|37.2|37.17|37.94|37.88|38.82|38.74|38.38|38.27|37.93|38.34|38.58|38.25|38.21|37.74|37.54|37.72|38.01|38.19|38.5|37.8|38.05|38.31|38.56|38.72|38.92|39.27|39.26|39.63|39.71|39.11|39.12|39.48|38.77|38.46|41.4|41.55||42.76|42.54|43.52|43.26|42.3|41.59|41.03|42.5|42.37|42.1|42.37|43.11|43.13|43.54|43.6|43.66|44.08|44.26|44.75|45.43|44.84|44.76|44.48|44.95|45.47|45.5
00975|16329|/equities/icu-medical|R1000VALUE||125.98|128.23|123|120.25|121.97|118.35||117.98|117.53|114.88|118.75|118.72|117.4|114.86|116.45|116.1|120.55||119.61|118.51|113.61|113.5|115.99|112.44|110.66|112.17|108.34|108.19|107.66|110.57|106.34|103.53|101.14|104.9||101.68|104.29|105.6|102.74|103.24|103.99|106.27|104.48|105.25|108.37|107.1|106.38|100.6|101.77|100.71|99.99|99.04|98.29|97.92|97.4|94.84|94.53|96.72|97.76|96.38|95.77|96.9|95.88|96.33|97.1|98.2|100.75|99.82|105.35|102.99|101.69|100.9|103.36|102.58|105.43||107.32|102.89|100.76|98.13|98.1|98.52|97.32|99.01|99.17|98.08|98.67|101.24|100.84|103.51|104.52|105.39|103.51|102.5|106.97|105.39|109.23|112.48|106.81|105.6|103.59|102.95|104.19|105.19||106.54|107.11|99.51|98.94|104.02|101.16|99.47|96.8|95|86.88|91.04|92.88|91.53|93.34|96.11|95.61|95.76|93.13|95.77|97.06|94.36|95.26|93.07|93.23||95.51|93.1|94.06|95.97|99.44|97.62|96.97|95.38|101.58||99.74|99.76|99.66|99.59||97.96|98.42|97.21|101.39|98.12|99.41|100.39|92.11|86.39|85.47|86.25|87.49|86.29|88.91|92.2|91.34|87.76|84.64|84.62|84.39|84.98||84.22|83.03|86.33|85.58|87.11|88.49|87.49|82.03|81.91|81.08|86.66|84.34|102|102.59|100.08|98.32|98.06|98.43|99.58|101.07|103.8|108.69|105.8|108.08|108.75|110.65|113.19|111.02|108|109.52|115.04|119.29|116.67|116.24|117|118.52|118.61|118.18|119.01|118.58|117|115.27|116.06|116.45|116.9|121.2|123.72|124.95|128|128.16|125.56|124.5|128.63|130.42|134.27|140.38|139.29||144.86|145.03|147.72|146.85|138.47|137.75|137.09|138.04|136.24|134.72|131.82|134.46|138.12|140.7|142.75|142.42|142.02|142.22|143|171.44|168.72|169.01|171.5|174.7|178.18|177.94
00976|994770|/equities/park-hotels---resorts-inc|R1000VALUE||14.62|14.32|14.31|14.27|14.44|14.48||14.59|14.73|14.75|14.98|14.88|14.71|14.72|14.76|14.82|14.78||14.95|14.98|14.68|15.07|15.06|14.63|15|14.92|15.23|15.34|15.68|15.93|15.86|15.55|15.59|15.92||16.05|15.9|16.13|16.23|16.24|16.32|16.4|16.13|16.12|15.84|15.75|15.95|15.8|16.13|16.38|16.09|15.95|15.97|16.13|16.67|16.57|16.33|16.79|16.73|16.35|16.15|16.13|16.3|16.5|16.79|17.02|17.46|17.15|17.63|17.77|17.39|17.12|17.17|17.24|17.59||17.49|17.65|17.52|17.65|17.64|17.75|17.44|17.27|17.14|17.11|17.03|17.11|17.32|17.17|17.17|17.13|17.32|17.32|17.42|17.3|16.6|16.69|15.93|15.74|15.9|16.24|15.64|15.33||15.06|15.26|14.89|14.69|15.23|15.19|15.26|15.07|15.25|15.04|15.21|15.29|15.08|15.6|15.76|15.55|15.53|15.39|15.56|16.28|16.48|16|15.89|15.94||15.99|16.12|16.26|16.11|16.37|16.03|15.74|15.47|15.47||15.3|15.37|16.5|16.4331||16.1083|15.9076|15.535|15.6879|15.621|15.6306|16.0032|15.1242|14.7325|14.6178|14.5032|14.3121|14.0732|14.121|14.465|14.2739|14.1688|13.9968|14.1306|13.8439|13.9013||13.7675|13.7293|13.9108|13.6529|13.4427|13.4904|13.2707|12.5732|12.5732|12.4395|12.4682|12.7739|12.8503|13.1561|12.3153|10.9586|11.0159|10.9873|10.6242|11.207|11.2452|11.4554|11.1879|11.1401|11.2548|11.4841|11.7038|11.5414|11.2548|11.4841|11.5032|11.5605|11.3408|11.4172|11.4936|11.465|11.1592|11.6274|11.7707|11.9618|11.5318|11.3121|11.4459|11.3885|11.5223|11.828|12.0096|12.086|12.5255|12.3439|12.2006|12.6783|12.4395|12.3248|11.9522|12.2293|12.2675||12.2293|12.258|12.3726|12.5924|12.2102|11.8089|12.086|12.2006|12.0764|12.0573|12.2866|12.086|12.2866|12.2389|12.3344|12.4299|12.7739|12.9841|12.8599|12.6688|12.2866|12.2197|12.7452|12.8981|13.0223|12.6019
00977|9254|/equities/carters-inc|R1000VALUE||61.8|62.21|60.52|61.38|62.69|61.59||61.74|61.44|61.11|61.97|62.05|63.51|63.83|65.55|65.17|64.68||63.38|64.17|64.05|65.36|64.96|66.01|66.41|67|67.77|67.73|67.53|69.39|68.4|65.19|64.81|65.93||65.91|66.21|66.79|67.69|67.62|68.66|69.78|69.12|70.2|71.14|69.05|69.5|69.39|68.71|70.58|70.15|69.49|68.41|68.41|70.44|70.01|71.56|72.64|73.86|72.01|71.75|71.41|71.32|72|71.79|73.09|74.52|73.58|75.39|76.96|75.82|77.06|80.16|82.57|85.6||84.68|83.14|82.09|83.03|83.35|84.59|84.54|83.76|84.31|86.03|85.01|87.92|85.52|84.63|83.25|83.08|82.85|81.53|80.6|80.4|80.95|81.95|80.55|81.47|81.57|82.74|81.85|81.65||81.4|81.47|81.47|80.4|81.81|81.21|80.86|78.7|76.83|76.07|76.42|77.07|75.64|77.46|77.2|76.31|74.84|73.47|74.71|74.08|73.2|72.49|72.64|72.76||72.73|73.16|74.35|75.1|74.8|74.4|73.44|72.41|75.41||74.89|75.19|75.43|75.46||74.42|75.67|75.2|75.32|74.42|73.84|74.52|73.81|71.93|72.98|72.67|73.02|71.3|70.61|71.1|70.31|68.19|67.54|67.31|67.08|67.7||68.14|67.55|69.36|70.61|69.56|72.92|71.94|68.91|68.56|67.41|68.82|69.13|68.21|70.33|68.82|66.46|67.16|66.18|64.33|64.22|64.32|65.23|66.08|67.06|67.63|68.48|69.4|66.77|65.68|64.14|66.24|66.11|66.07|65.67|65.96|66.06|66.35|68.17|69.15|69.39|68.32|68.17|67.76|68.38|69.31|68.35|67.99|68.08|69.26|69.75|68.29|68.42|65.1|65.69|66.34|67.01|67.63||70.93|71.57|71.07|70.16|70.08|68.69|69.08|70.18|69.47|70.2|71.52|71.44|71.79|71.41|73.37|73.37|72.51|73.48|74.45|73.89|75.39|76.56|74.05|74.65|75.01|75.52
00978|13973|/equities/cirrus-logic-inc.|R1000VALUE||136.96|135.22|136.6|135.46|130.43|129.3||128.57|129.77|127.29|127.66|126.81|126.86|126.6|123.1|125.96|124.85||127.15|125.51|122.56|124.04|123.74|119.73|119.52|117.52|118.87|117|114.15|114.61|114.7|114.76|115.14|116.69||114.46|114.06|114.62|113.72|112.99|110.02|112.22|112.4|110.67|107.78|106.13|103.78|102.24|91.13|90.02|88.48|85.91|84|88.57|90.3|88.53|87.31|86.29|84.25|84.47|82.02|83.25|85.25|85.81|86.97|88.56|90.85|90.17|93.56|91.7|91.77|90.45|91.65|91.7|91.87||92.56|91.94|89.35|90.28|90.87|90.24|90.52|88.63|88.9|88.67|89.89|91.53|93.47|92.75|92.51|94.26|91.27|89.34|92.16|93.23|91.82|89.83|91.3|91.97|91.96|91.75|90.37|89.98||90.27|91.63|90.74|88.83|92.14|93.06|93.24|89.86|78.42|78.71|76.7|76.97|77.2|78.53|80.38|80.06|82.7|82.82|83.74|81.82|80.68|79.51|77|78.11||78.17|78.78|79.39|79.37|80.78|77.78|78.24|80.26|81.68||83.19|84.34|84.38|84.55||84.06|83.82|81.95|83.73|83.46|83.81|85.02|81.29|80.16|81.39|78.53|78.56|77.73|78.1|77.02|76.18|75.91|76.67|76.98|76.87|76.24||75.85|75.67|76.49|75.62|75.82|75.91|75.01|72.16|73.03|69.39|72.03|72.57|73.05|70.56|70.37|67.94|66.93|66.01|66.34|67.36|66.92|67.1|66.87|67.74|68.17|69.43|71.37|71.17|70.58|72.56|72.01|71.28|70.42|72.44|71.36|71.31|71.75|73.02|73.96|74.04|71.97|71.83|72.1|71.8|71.68|72.04|73.44|73.85|73.17|73.4|72.18|73.59|73.58|73.5|73.65|77.29|79.4||82.92|82.04|81.1|80.42|79.45|78.22|77.07|79.93|78.61|79.14|78.18|77.91|78.17|79.095|80.58|80.35|82.34|82.34|82.91|85.04|82.55|79.86|80.26|81.25|80.8|81.54
00979|1174995|/equities/dt-midstream|R1000VALUE||70.91|70.63|70.68|69.52|69.34|69.69||70.19|69.84|70.22|71.03|70.85|70.36|70.48|70.76|69.55|69.45||68.71|67.19|68.06|68.79|69.43|69.11|68.93|68.3|68.41|68.27|67.93|66.86|67.08|66.06|65.61|66.44||66.37|65.59|65.86|66.75|67.26|66.88|66.53|66.49|65.97|64.74|65.42|65.31|64.12|64.06|63.6|62.93|62.61|61.63|62.2|63.21|64.04|64.59|64.17|63.08|62.91|63.23|62.79|62.51|62.03|62.19|62.64|63.24|63.52|63.01|62.38|62.75|63.42|63.48|62.86|61.2||61.1|59.61|59.1|59.41|59.36|59.48|58.45|58.68|57.56|57.59|58.13|58.14|58.46|58.57|58.28|58.29|58.32|58.2|57.79|57.71|57.63|57|56.58|56.79|57.08|56.85|56.76|55.65||54.7|52.43|51.76|51.83|52.56|51.77|51.72|52.14|52|52.41|53.48|53.98|53.69|54.29|54.35|54.67|54.55|54.04|53.65|53.9|53.74|53.74|53.53|53.95||54.33|53.45|53.48|54.42|54|54.27|55.03|55.05|55.12||54.8|54.94|55.09|55.02||54.73|54.34|53.49|53.78|53.59|53.03|54.48|54.78|54.18|54.78|56.14|55.56|56.42|57.21|58.27|57.47|57.29|57.15|56.73|56.97|57.12||56.68|56.7|56.53|56.24|55.68|56.25|55.88|54.89|54.43|55|54.42|55.19|55.95|56.53|57.42|55.34|53.97|53.36|52.98|54.13|53.87|53.97|54.24|55.08|55.36|55.29|55.88|55.66|55.32|54.89|54.39|54|53.93|53.46|53.4|52.2|51.47|51.64|52.92|53.31|53.24|52.68|53.81|53.3|52.75|53.57|52.94|53.28|52.93|53.57|52.88|53.15|52.1|52.1|51.48|50.57|51.91||52.6|52.29|52.48|52.15|51.83|51.58|51.38|51.77|52.02|51.84|51.53|51.28|51.1|51.55|52.34|52.57|52.42|53|52.82|52.63|52.13|52.18|51.62|52|53.52|53.04
00980|39303|/equities/timken-co|R1000VALUE||83.37|81.96|79.65|78.9|79.48|78.81||79.91|79.54|79|80.13|79.92|80.04|80.51|82.39|81.86|81.64||82.35|81.92|80.65|83.62|84.33|82.9|83.6|83.57|83.74|84.82|83.73|85.52|86.89|86.43|84.03|85.64||87.08|87.95|90.4|91.81|91.82|90.63|90.79|93.1|92.4|91.37|91.73|91.33|89.82|90.01|89.66|89.49|89.17|87.49|89.22|86.7|84.98|84.85|86.02|86.61|85.69|85.5|84.19|83.83|84.77|85.05|84.8|86.57|86.66|88.49|88.23|87.83|86.24|87.39|86.4|87.85||87.43|88.14|86.21|86.5|87.6|89.26|86.46|84.95|84.54|85.17|85.43|87.05|86.56|85.83|86.3|85.86|84.98|83.17|85.28|84.59|83.99|83.93|83.54|81.69|80.74|80.63|79.89|79.77||81.71|81.46|81.07|79.89|83.57|82.56|80.68|81.57|81.13|82.1|85.92|85.14|81.91|82.65|82.81|81.43|81.77|79.44|80.32|79.86|78.88|78.25|77.46|77.99||78.42|79|78.62|78.32|78.92|78.64|78.12|77.07|78.89||80.15|80.28|80.54|80.87||79.91|79.83|78.71|80.39|79.14|79.4|81.26|76.01|73.94|74.41|74.21|73.9|74.99|73.83|75.09|74.66|72.4|72.94|72.03|72.71|73.94||73.14|72.9|73.99|74.44|73.46|74.46|73.92|70.54|71.71|70.34|70.87|70.62|71.59|72.7|70.94|68.79|69.12|69.42|68.55|69.5|68.83|69.17|68.83|69.73|69.82|70.86|74.52|72.34|70.67|71.9|73.1|73.97|73.15|73.48|71.43|71.93|71.98|72.77|73.49|74.05|73.5|72.37|72.59|72.23|72.2|72.91|73.61|73.8|72.72|72.59|71.54|72.51|72.21|73.26|73.39|75.68|76.22||78.43|76.42|77|76.49|75.58|74.61|74.16|75.49|74.81|75.48|74.78|75.65|75.75|76.83|78.16|77.37|77.34|78.27|79.34|80.15|80.96|82.95|91.35|93.77|92.86|91.62
00981|8087|/equities/ryder-system-inc|R1000VALUE||128.75|124.97|120.11|117.21|120.31|122.5||123.14|123.7|122.69|123.88|122.54|122.77|124.5|125.1|121|120.9||119.77|119.58|118.92|120.19|120.58|118.61|121.4|120.15|120.32|120.83|119|120.96|121.47|120.53|118.81|120.85||121.6|120.41|121.06|124.61|126.43|125.73|124.98|128.24|126.9|125.76|126.64|127.4|125.46|125.32|125.68|124.66|124.71|122.4|121.85|123.1|121.95|122.43|122.19|122.01|109|108.71|107.17|108.78|111.88|114.21|114.83|116.97|116.08|121.21|120.07|118.6|117.62|119.56|118.03|120.13||120.19|118.61|115.71|115|114.78|116.57|114.83|113.13|113.88|112.29|112.95|113.64|113.81|114.63|114.79|116.03|113.83|112.51|113.13|113.56|114.1|112.78|111.85|113.99|114.08|112.62|111.03|108.7||107.31|109.54|110.76|118.51|118.94|117.12|116.75|116.96|116.22|115.22|117.8|115.9|113.57|115.71|115.36|116.15|114.92|113.88|114.65|114.98|112.97|111.62|109.7|110.07||110.64|110.49|111.9|112.53|113|112.53|111.88|111.78|112.76||115.06|115.27|117.08|118.45||117.88|117.27|114.91|113.28|111.89|111.44|111.42|108.22|106.83|108.27|106.51|106.18|105.74|107.9|108.61|108.21|107.14|107.13|106.46|106.52|107.55||106.35|106.79|107.24|106.38|105.06|106.26|106.4|103.61|103.49|100.18|100.93|101.09|100.51|100.8|98|97.54|97.54|95.06|92.39|93.22|93.73|97.98|100.55|101.67|100.3|101.59|105.79|103.59|101.46|102.78|104.79|103.56|102.4|100.7|99.11|100.88|104.51|105.73|106.95|106.53|104.79|102.57|104.66|103.78|103.9|103|102.27|103.43|101.99|101.6|100.37|98.22|97.03|97.68|98.12|100|100.21||102.26|100.7|100.44|98.4|97.92|96.92|96.03|96.88|95.11|96.38|96.81|96.71|98.69|99.53|100.72|100.54|101.5|101.85|101.72|102.74|101.16|99.98|98.37|101.57|102.15|101.13
00982|29682|/equities/hanover-insurance-group-inc|R1000VALUE||126.66|124.48|124.88|124.09|125.56|123.93||125.58|126.68|124.97|125.44|123.55|122.22|122.22|124.19|123.71|124.1||120.96|123.31|120.84|123.04|124.36|125.12|127.48|129.34|129.39|127.67|128.85|129.59|131.93|130.06|128|130.59||132.39|133.13|133.9|135.19|137.39|137.56|136.48|133.98|135.15|135.48|135.42|135.87|135.47|135.12|134.73|133.64|130.68|131.15|129.82|130.22|129.59|131.35|132.62|133.52|133.29|131.08|127.21|126.61|129.11|127.76|128.43|128.18|131.36|130.57|133.15|130.07|130.47|132.98|132.78|133.91||136.17|135.54|131.74|128.89|127.19|127.52|126.31|126.98|126.31|129.07|129.26|131.14|130.51|130.53|130.11|131.15|131.71|129.31|128.28|128.87|131.47|133.26|134.26|134.61|135.56|134.54|133.23|134.32||135.88|136.58|135.73|133.35|134.15|131.89|131.02|130.08|131.21|130.34|130.9|131.39|132.01|132.87|131.94|130.88|130.89|130.2|128.93|131.71|128.74|125.18|123.29|122.97||122.93|122.66|122.62|122.43|123.02|124.2|123.28|122.2|122.94||121.42|121.74|120.65|121.51||121.64|120.47|120.89|123.06|123.73|122.6|123.99|126.26|128.18|127.92|126.86|126.85|126.73|127.74|126.85|125.09|124.3|122|122.29|124.17|121.65||120.91|119.76|118.69|118.41|119.58|116.11|117.16|114.05|113.24|113.39|114.19|116.2|117.09|116.65|116.68|119.52|117.21|115.63|114.26|117.05|116.84|116.99|116|115.21|116.82|121.65|121.95|118.32|114.73|111.77|110.99|109.4|111.3|111.08|111.5|110.96|110.33|109.95|110.98|111.04|110.56|111.46|113.11|112.44|112.85|113.31|112.09|112.53|111.06|111.05|109.63|108.9|106.47|104.5|106.66|106.3|106.73||108.35|106.72|106|105.69|105.53|105.59|104.5|104.5|104.25|106.15|106.78|106.73|108.76|108.71|109.99|109.27|110.55|110.88|111.97|113.56|112.34|111.3|113.66|113.4|113.48|113.29
00983|958239|/equities/ollies-bargain-outlet-holdings-inc|R1000VALUE||101.76|101.05|98.8|98.28|99.86|98.55||96.92|98.32|98.38|98.17|98.34|98.31|98.41|97.82|98.27|97.73||98.04|95.98|87.71|85.4|84.85|85.2|84.61|83.51|84.35|89.83|82.04|83.62|82.43|81.1|79.37|78.92||78.38|75.18|73.88|72.93|73.17|73.36|73.51|72.62|73.27|74.5|77.84|78.72|78.6|79.51|78.68|76.8|74.62|72.25|73.17|71.91|74.46|74.35|74.71|75.215|73.7|73.21|72.29|71.15|71.89|72.41|71.52|73.12|72.82|72.9|72.97|73.43|71.16|68.45|71.42|74.23||79.57|78.82|76.1|79.36|78.17|79.63|76.29|75.35|75|74|74.65|74.65|74.52|75.45|74.55|75.28|74.92|76.17|77|78.96|80.17|79.43|81.16|81.18|82.66|80.88|79.68|79.83||77.82|76.62|77.98|78.54|78.84|76.51|75.62|73.97|75.01|73.15|75.07|74.4|71.93|73.2|72.84|72.58|72.05|71.24|74|74.11|74.77|73.98|74.41|74.45||71.7|71.56|71.07|70.79|70.73|70.17|70.78|69.76|75.13||75.89|76.17|75.08|74.12||71.72|70.85|71.14|70.98|70.92|68.78|71.55|75.18|72.82|73.32|72.2|73.08|76.36|76.25|76.28|74.77|73.27|75.52|76.52|76.54|77.28||78.21|77.09|77.54|77.19|77.62|80.55|81.63|79.2|78.66|77.86|79.28|80.09|80.22|79.75|78.5|78.03|77.24|77.16|75.43|75.34|74.83|74.72|74.51|74.83|72.52|72.09|72.9|71.43|73.84|74.13|72.8|74.08|73.49|74.6|72.72|75.4|75.28|77.86|77.18|76.21|74.85|75.4|77.12|75.79|74.5|76.91|75.4|77.22|77.97|78.22|78.52|78.04|78.2|76.815|74.23|73.82|74.48||73.96|77.08|74.88|74.7|74.55|71.02|70.89|73.78|72.88|73.31|73.4|73.02|74.16|76.26|74.55|73.26|72.65|73.19|71.8|72.49|72.94|71.39|71.58|71.98|72.88|71.68
00984|976454|/equities/liberty-media-corp-siriusxm-a|R1000VALUE||22.94|22.89|22.68|22.8|22.51|23.22||22.76|22.48|22.25|22.15|21.54|21.18|20.93|21.45|22.11|22.05||21.4|20.92|21.05|20.48|21.22|20.85|20.905|21.01|21.18|21.01|21.12|22.38|22.73|22.37|22.39|22.51||22.48|22.16|22.77|23.59|24.16|24.34|24.63|24.58|25.37|25.29|24.71|24.99|24.99|25.26|25.5|25.13|24.77|24.62|24.05|25.61|24.31|24.53|25.23|25.39|24.82|24.51|24.33|24.32|24.56|24.98|25.5|26.22|26.08|26.81|26.67|27.31|27.33|27.52|28.49|29.31||29.7|29.5|28.95|28.86|28.75|28.83|28.58|29.47|29.64|29.73|29.83|30.13|30.04|30.34|29.91|29.41|29.38|29.41|28.89|28.72|29.14|29.25|30.39|30.19|30.35|29.77|29.72|30.1||30.21|30.17|30.19|29.9|30.78|30.32|30.39|30.76|30.69|30.72|30.81|31.15|30.39|30.27|30.45|30.97|30.98|31.13|30.93|30.97|31.25|31.12|30.59|30.51||30.5|29.98|30.8|30.58|30.25|30.27|29.93|29.79|29.21||28.74|28.7|28.6|28.81||28.75|28.59|27.98|28.31|27.62|27.89|28.18|27.6|27.03|26.64|26.52|26.34|26.28|26.17|26.24|27.22|26.94|26.9|26.84|26.75|26.81||26.76|26.36|26.53|26.04|26.35|26.14|25.8|25.33|25.45|25.07|24.91|25.2|25.43|25.99|25.64|24.99|24.49|24.03|23.74|24.04|24.35|24.66|24.63|24.96|25.16|25.52|26.22|26.27|26.11|25.89|25.91|25.56|25.4|25|24.54|24.67|24.59|25.28|25.45|24.96|24.67|23.52|22.63|22.45|22.49|22.68|22.63|22.3|22.1|22.93|22.45|23.12|22.54|22.89|22.66|23.24|23.29||24.15|24.03|24.23|23.54|23.05|23|23.14|23.33|23.28|23.43|23.23|23.43|23.49|23.8|24.14|23.65|22.81|23.12|22.7|23.46|23.6|24.1925|23.906|23.8913|23.2888|23.737
00985|20204|/equities/hawaiian-electric-industries-inc|R1000VALUE||10.43|10.94|10.35|8.57|7.74|8.08||8.49|8.51|8.18|9.02|9.01|9.2|9.08|9.59|9.47|9.28||9.4|9.64|9.78|9.74|10.15|10.28|10.29|10.28|10.28|10.56|10.36|10.7|10.99|10.65|10.25|10.4||10.63|10.68|11.13|11.12|11.21|11.5|11.8|11.32|11.09|10.99|9.99|10.24|10.12|9.86|10.1|10.44|10.14|10.24|9.85|10.03|9.88|10.5|10.88|10.95|10.83|10.91|10.21|9.77|9.52|10.66|10.68|10.8|10.78|11.18|11.07|10.91|11.04|11.05|11.01|11.1||11.27|10.99|10.86|11|11.04|11.49|11.4|10.98|10.91|11.16|11.03|11.16|11.27|11.73|11.82|11.75|11.45|11.62|11.44|11.95|12.18|12.34|12.58|12.25|12.66|12.75|13.11|13.29||13.1|13.22|12.47|13.11|13.65|13.09|13.07|13.11|13.25|12.97|13.39|13.33|12.97|13.27|13.49|13.85|13.75|13.17|13.35|12.78|12.72|12.95|13.24|13.3||13.47|13.81|14.46|14.97|15.21|14.87|14.34|14.77|15.4||14.19|14.37|14.02|14.05||13.95|13.96|13.81|14.33|13.65|14.21|14.04|13.9|13.32|13.3|13.22|13.31|13.27|13.23|13.43|12.91|12.19|12.43|12.43|12.49|12.63||12.7|12.82|13.5|13.91|13.28|12.73|12.04|11.45|11.61|14.01|13.89|13.94|13.81|13.85|13.49|13.11|12.98|12.79|12.85|13.37|12.64|12.3|12.17|12.35|12.5|12.68|12.85|12.62|12.3|12.09|12.24|12.53|12.11|11.86|11.72|11.66|11.88|11.95|12.31|12.46|12.37|12.53|12.46|12.59|12.77|13.3|13.18|13.06|13.12|13.23|13.31|13.01|13.04|12.56|12.4|12.26|12.42||15.05|14.02|13.63|13.32|13.97|9.66|11.86|12.11|13.37|13.04|13.77|12.03|14.57|14.79|21.46|32.4|32.78|35.39|35.58|37.36|37.09|37.72|38.39|38.16|38.39|38.87
00986|20344|/equities/spectrum-brands-holdings-inc|R1000VALUE||83.18|83.48|81.23|81.54|84.38|83.93||85|87.29|86.71|85.93|85.54|85.1|86.36|88.22|89.32|90.05||91.03|89.67|89.99|90.22|90.36|90.65|89.6|90.33|89.73|88.15|88.63|88.33|89.74|87.62|88.01|90.26||92.33|92.61|92.55|94.56|93.74|92.06|93.35|95.07|94.52|95.55|94.8|94.61|84.52|85.3|85.39|83.67|83.27|81.88|81.87|82.33|82.57|80.33|81.19|80.51|79.81|80.37|79.1|79.14|79.45|78.58|80.07|80.74|81.45|84|83.73|84.41|85.07|84.55|85.09|86.18||89.01|88.91|88.26|87.91|85.76|86.99|85.35|85.8|83.74|83.18|83.37|84.93|83.86|83.4|83.5|83.06|82.2|81.02|81.14|79.46|80.42|80.67|80.48|78.7|79.57|80.1|81.27|81.66||83.69|85.93|85.73|84.95|87.78|85.86|86.1|79.97|79.47|79.54|78.85|79.44|78.62|80.27|81.16|80.55|79.54|77.68|78.61|78.77|78|78.17|77.84|78.36||77.82|78.39|78.53|78.99|77.38|76.25|76.15|76.87|80.21||79.77|80.47|80.89|81.1||81.06|80.7|79.67|81|79.7|79.44|78.92|78.25|76.76|75.43|74.28|73.14|71.75|71.38|71.8|71.15|69.33|68.4|67.88|66.58|66.23||65.66|65.84|66.14|67.82|76.9|77.8|76.71|75.62|77.74|77.36|77.9|77.94|77.77|77.42|75.35|75.82|75.32|75.17|75.25|75.37|75.6|76.33|75.54|76|76.29|77|77.61|77|75.08|74.9|76.25|76.19|75.92|75.68|75.06|76.28|76.45|77.69|78.35|78.19|78.21|78.65|79.02|79.18|78.69|79.53|79.37|79.18|79.96|80.02|79.91|80.3|80.92|81.72|82.31|82.44|82||83.79|83.17|83.79|83.12|82.35|81.55|82.15|82.69|81.89|79.65|79.46|77.93|77.14|78.09|78.66|77.34|75.11|75.31|74.99|75.28|75.66|75.96|75.45|76.94|78.41|77.48
00987|20291|/equities/hudson-pacific-properties-inc|R1000VALUE||5.42|5.33|4.77|5.15|5.02|4.89||5.06|4.93|4.7|4.81|4.8|4.73|4.72|4.92|4.89|4.88||4.85|4.86|4.95|4.83|4.81|4.67|4.73|4.82|4.85|4.76|4.78|4.79|4.91|4.72|4.47|4.5||4.7|4.88|5.11|5.24|5.21|5.36|5.62|5.68|5.83|5.53|5.43|5.43|5.16|5.22|5.43|5.51|5.44|5.69|5.8|5.93|5.72|5.68|5.95|5.98|5.9|5.93|5.82|5.79|5.72|5.8|6.12|6.33|6.05|6.69|6.45|6.28|6.22|6.37|6.19|6.35||6.45|6.39|6.11|6.3|6.35|6.78|6.54|6.25|6.43|6.38|6.32|6.68|6.58|6.68|6.85|6.68|6.64|6.59|6.64|6.25|6.34|6.37|6.5|6.4|6.53|6.5|6.69|6.71||7.25|7.23|6.72|6.71|8.04|7.69|7.69|7.48|7.56|7.7|7.99|7.99|8.19|8.75|8.95|8.75|8.8|8.63|8.8|8.93|8.65|8.28|8.29|8.61||8.79|8.9|9.37|9.2|9.56|9.67|9.64|9.19|9.5||9.31|9.47|9.02|9.03||8.77|8.94|8.95|8.79|8.59|8.62|8.94|8.09|7.24|7.47|7.61|7.69|7.25|7.17|7.19|6.71|5.87|5.91|5.75|5.31|5.3||5.28|5.2|5.46|5.49|5.41|5.74|5.67|4.97|5.27|5.38|5.21|5.12|5.31|5.46|4.84|4.49|4.46|4.55|4.53|4.7|4.69|4.94|4.9|5.04|5.11|5.45|5.82|5.82|5.7|5.82|6.15|5.96|5.96|5.87|6.04|6.07|5.85|6.24|6.65|6.72|6.58|6.74|6.61|6.54|6.46|6.81|6.74|6.7|7|7|6.85|6.99|7.18|7.21|7.4|7.21|7.11||7.02|6.81|6.83|6.85|6.49|6.17|6.21|6.29|5.93|5.91|5.85|5.85|5.87|5.94|6.23|6.36|6.27|6.13|6.41|6.55|6.03|5.9|5.7|5.59|5.87|5.82
00988|39259|/equities/axis-capital|R1000VALUE||70.58|70.37|70.14|69.48|69.71|69.04||69.39|70.11|70|70.65|71.21|70.64|71.51|71.6|71.07|71.64||70.82|69.63|68.31|69.04|69.58|70.3|71.24|72.09|72.08|72.23|72.14|73.14|73.88|72.82|70.8|71.48||72.37|71.45|72.38|71.94|70.95|71.48|70.64|69.81|70.43|70.7|70.53|69.99|69.82|68.81|66.68|65.39|65.18|61.94|61.33|62.01|60.64|61.9|62.58|62.25|62.18|62.47|61.47|60.71|61.25|61.18|61.91|62.16|64.6|63.62|65.39|65.52|64.83|65.37|64.74|65.01||65.02|64.99|63.81|63.75|62.88|63.79|64.02|63.36|63.13|63.16|63.03|62.59|62.21|61.48|61.18|60.94|60.68|60.71|60.29|60.86|62.57|62.64|62.4|61.77|62.03|62.03|61.6|61.74||61.95|62.07|60.86|59.92|60.36|60.16|58.81|58.84|58.23|58.49|57.14|57.16|59.52|59.9|59.59|59.48|59.08|58.48|54.98|56.36|55.52|55.3|54.67|54.27||55.43|55.98|55.79|55.44|55.92|56.37|56.08|55.84|55.28||55.37|55.14|54.69|54.56||54.63|54.5|54.17|55.15|54.8|54.2|54.7|55.98|55.93|55.34|55.43|55.35|56.16|56.47|56.62|57.28|56.34|55.22|55.45|56.22|55.7||55.36|55.04|54.33|54.17|53.51|54.36|55.02|54.59|53.82|53.35|53.78|54.91|53.82|54.51|54|57.92|57.1|56.23|55.03|56.11|55.81|56.34|55.93|56.19|57.62|58.54|59.32|58.36|57.79|57.01|55.88|55.71|56.69|56.44|56.64|55.89|54.55|55.8|56.37|57.61|57.18|57.49|57.98|57.95|57.72|57.85|57.85|57.07|57.41|55.66|55.54|56.41|54.72|53.72|55.16|55.25|54.95||55.82|54.86|55.41|55.27|54.56|54.42|55.03|54.31|54.09|54.66|54.67|54.46|55.7|55.14|55.71|55.96|55.3|54.67|54.96|56.19|55.52|56.28|56.31|55.13|55.12|54.95
00989|20870|/equities/hyatt-hotels-corp|R1000VALUE||154.92|152.71|152.31|148.63|148.67|148.87||149.44|148.67|148.85|151.92|148.99|148.86|149.98|150.27|148.46|150.01||150.62|149.97|147.47|148.65|149.74|145.88|146.06|145.15|145.68|144.99|143.84|144.37|147.47|145.78|144.67|147.93||148.07|146.82|150.01|150.3|150.67|149.05|149.17|149.21|150.47|149.17|152.2|152.18|147.82|150.44|151.41|150.5|151.68|149.14|148.79|152.21|151.32|151.26|151.83|149.81|146.58|146.37|147.8|148.84|149.75|152|152.75|156.98|155.89|157.37|157.29|157.17|155.8|157.48|155.47|158.11||159.62|160.84|159.32|157.85|159.15|159.44|158.3|157.11|156.12|153.6|156.13|157.02|156.51|154.17|156.7|156.65|157.34|157.83|157.52|157.85|153.59|152.24|151.47|151.11|150.17|135.54|133.55|132.28||132.83|134.33|129.07|126.51|132.76|130.48|131|129.49|129.49|128.9|130.89|130.21|128.37|130.7|131.17|130.44|131.14|130.76|131.18|131.12|130.58|129.57|127.73|126.94||127.9|128.84|129.19|128.57|129.87|128.37|126.53|127.56|129.98||130.41|130.62|130.35|131.09||130.49|130.03|127.06|130.53|131.41|130.64|130.37|127.73|127.4|127.74|122.64|120.82|118.12|117|120.04|118.1|114.76|113.81|114.19|115.91|116.78||117.26|115.59|115.21|115.33|113.64|112.5|110.73|107.58|107.99|105.9|105.26|106.72|103.87|104.66|102.13|104|102.44|101.47|99.28|100.52|101.36|102.2|101.95|100.43|103.88|105.45|107.34|106.92|105.1|107.65|108.29|110.71|104.46|104.42|104.34|104.16|102.05|104.44|106.08|108.12|103.5|102.44|103.31|102.92|103.08|105.86|105.56|106.62|107.5|107.37|104.57|108.45|109.64|111.88|110.47|112.37|111.46||114.8|112.41|115.31|115.46|112.85|110.71|111.11|112.12|112.1|112.58|112.71|112.17|114.79|114.81|117.15|117.3|117.4|115.52|115.49|115.31|112.23|111.99|122.34|125.03|126.35|125.18
00990|943142|/equities/liberty-broadband-srs-a|R1000VALUE||54.83|53.93|52.22|52.22|52.4|54.13||54.22|54.65|53.92|54.6|53.26|52.9|52.29|51.82|52.23|50.86||49.86|51.48|50.23|50.82|51.35|51.47|51.25|52.2|52.38|52.48|52.88|54.2|54.24|52.7|51.68|51.74||51.6|50.84|52.26|52.91|53.65|53.68|54.28|53.03|53.89|53.32|53.29|51.86|53.15|52.4|52.88|52.27|51.63|51.32|50.13|50.59|49.56|49.62|50.29|50.32|50.12|50.1|49.12|48.49|48.34|48.43|48.61|50.05|49.7|52.39|52.39|51.5|52.26|53.23|54.08|55.47||57.12|56.8|55.44|55.98|55.9|56.72|57.08|57.52|57.83|57.07|57.39|58.3|58.06|58.96|56.61|56.47|56.16|57.08|57.01|60.29|60.15|59.41|60.43|60.64|61.93|61.38|59.7|61.33||60.46|60.48|59.82|60.21|62.1|60.99|59.84|60.35|62.36|65.07|66.64|80.59|77.82|78.8|80.24|79.62|77.47|77.36|79.05|78.24|77.61|76.18|74.94|76.94||76.1|76.43|76.44|76.51|78.28|76.9|77.32|79.98|81.18||80.64|81.02|80.36|79.7||78.42|78.23|77.29|78.49|77.65|77.44|78.23|77.4|74.69|76.4|75.64|76.14|75.4|75.6|83|84.11|82.94|82.35|83.09|81.88|83.3||83.37|82.37|84.15|83.2|83.51|84.58|83.85|81.99|82.9|82.28|84.21|84.82|84.77|86.12|85.66|83.3|83.32|80.98|77.61|84.81|87.1|89.67|89.35|89.82|91.07|93.88|94.28|94.14|92.66|92.41|92.97|91.91|91.4|89.52|89.2|89.13|88.46|89.9|90.91|91.28|89.24|88.55|90.91|92.33|92.58|92.52|92.27|92.58|91.44|93.18|91.92|91.93|91.58|89.76|89.19|90.52|88.81||91.22|93.64|94.31|95.29|91.99|89.03|88.05|88.23|87.77|89.36|89.65|90.98|91.71|92.6|92.96|93.41|93.56|91.6|91.53|91.58|91.19|92.56|91.55|89.9|88.83|87.14
00991|21229|/equities/fnb-corp|R1000VALUE||14.43|14.41|14|13.66|13.41|13.41||13.57|13.81|13.66|13.68|13.25|13.09|13.03|13.3|13.03|12.99||12.98|12.93|12.72|12.79|12.98|12.77|12.94|13.18|13.3|13.38|13.36|13.48|13.77|13.63|13.43|13.67||13.79|13.69|14.03|14.12|14|14.15|14.05|14.19|14.18|14.04|14.1|13.96|13.97|13.87|13.94|13.79|13.64|13.59|13.34|13.56|13.74|13.62|13.67|13.63|13.34|13.13|12.76|12.8|12.79|13|13.05|13.13|13.06|13.73|13.69|13.59|13.58|13.59|13.63|13.82||14.1|14.02|13.56|13.62|13.53|13.78|13.62|13.37|13.26|13.31|13.28|13.5|13.49|13.57|13.65|13.68|13.77|13.84|13.49|13.43|13.34|13.31|13.66|13.46|13.38|13.41|13.43|13.39||13.49|13.5|13.2|12.97|13.36|13.15|12.97|12.96|12.86|12.97|13.08|13.01|13.18|13.74|13.98|13.84|13.66|13.51|13.45|13.59|13.32|13.05|12.96|13.04||13.29|13.49|13.64|13.65|13.82|13.71|13.66|13.51|13.9||13.77|13.87|13.95|13.92||13.68|13.62|13.59|13.78|13.56|13.61|13.79|13.34|12.75|12.85|12.86|12.7|12.53|12.39|12.64|12.49|11.99|11.95|11.68|11.7|11.77||11.68|11.65|11.88|11.96|11.79|11.96|11.78|11.14|11.18|11.08|11.23|11.37|11.48|11.54|11.2|10.72|10.69|10.63|10.47|10.76|10.41|10.54|10.61|10.69|11.04|11.03|11.28|11.05|10.76|10.97|10.97|10.92|10.84|10.92|10.92|10.63|10.47|10.6|10.79|10.64|10.45|10.55|10.71|10.57|10.68|10.92|11.06|11.1|11.28|11.29|11.22|11.26|11.09|11.16|11.07|11.32|11.49||11.77|11.63|11.61|11.75|11.61|11.44|11.54|11.52|11.4|11.68|11.76|11.69|11.68|11.79|12.13|12.28|12.26|12.37|12.58|12.86|12.86|12.8|12.68|12.73|12.79|12.79
00992|20262|/equities/entertainment-properties-trust|R1000VALUE||43.12|42.49|41.67|41.44|41.6|41.57||41.48|41.55|41.26|41.98|41.72|41.2|41.34|41.28|40.81|41||40.67|40.65|40.33|40.5|40.17|39.91|40.27|40.46|41.11|40.79|41.14|41.1|41.04|40.63|40.11|40.49||40.62|40.48|41.39|41.74|41.75|42.57|42.8|43.26|43.25|42.27|41.55|41.46|41.41|41.49|41.67|42|42.1|41.06|40.59|41.04|40.99|41.12|41.16|41.12|40.53|40.41|40.42|40.05|39.76|40.41|40.68|40.98|40.77|42.43|41.72|41.42|41.42|40.69|40.93|41.82||42.45|42.18|41.46|41.34|41.41|41.83|41.68|42.09|41.45|41.35|41.59|42.18|42.89|42.51|42.61|42.38|42.03|41.51|42|41.76|41.08|41.4|41.5|41.97|42.87|42.81|42.58|42.51||42.18|42.54|41.9|41.62|42.59|42.4|42.59|43|42.93|42.78|42.99|44.09|44.27|44.94|45.78|45.14|44.6|44.42|44.98|44.76|45.06|45.23|46.22|47.17||47.51|47.5|47.8|47.83|48.11|47.79|47.48|47.39|48.75||48.45|49.02|48.98|48.62||48.4|48.52|47.83|48.41|48.03|47.36|48.21|47.84|45.93|45.92|45.27|45.4|45.62|45.95|46.02|45.4|44.62|44.42|44.77|44.88|45.6||45.13|44.87|45.55|45.9|45.37|45.98|46.07|44.46|45.09|44.65|44.69|45.49|45.97|46.71|45.24|43.64|42.7|41.43|40.81|40.97|40.55|41.49|40.51|41.02|41.13|42.45|42.93|42.61|42.52|42.09|42.62|41.87|41.8|41.3|41.27|40.6|40.43|41.03|41.54|41.72|41.52|41.32|42.51|41.89|41.76|42.76|42.59|42.44|42.6|42.95|42.56|43.27|43.65|44.22|44.09|44.26|44.01||44.81|44.78|44.88|44.88|44.35|43.9|43.91|44.22|43.5|43.01|43.57|43.39|43.28|43.16|42.79|42.82|42.98|42.67|43.04|43.64|43.12|43.01|44.35|45.01|44.64|43.69
00993|6489|/equities/liberty-media-inter|R1000VALUE||0.775|0.7482|0.697|0.6949|0.6763|0.6571||0.6409|0.6838|0.6232|0.63|0.66|0.6181|0.6371|0.615|0.6493|0.6643||0.66|0.6891|0.6641|0.6825|0.71|0.6862|0.7126|0.7294|0.7424|0.7118|0.7274|0.732|0.7116|0.71|0.7365|0.7207||0.7273|0.6492|0.6722|0.7005|0.745|0.7417|0.7705|0.7485|0.7904|0.83|0.7|0.7746|0.9073|0.9059|0.955|0.93|0.9398|0.8381|0.8215|0.887|0.9011|0.9795|0.997|1.01|0.9749|1|1.03|0.9811|1.01|1.02|1.01|1|1.01|1.03|1.05|1.02|1.11|1.1|1.13|1.19||1.23|1.2|1.12|1.13|1.16|1.21|1.18|1.11|1.12|1.18|1.19|1.27|1.29|1.32|1.355|1.26|1.21|1.23|1.305|1.41|1.41|1.48|1.4|1.33|1.34|1.35|1.22|1.2||1.04|1.03|0.9352|0.8662|0.8955|0.8408|0.822|0.843|0.8449|0.8|0.8501|0.8733|0.8099|0.8351|0.8801|0.8629|0.8499|0.8404|0.8608|0.8158|0.8399|0.8125|0.8448|0.8391||0.8522|0.9135|0.909|0.9157|0.9068|0.8421|0.8125|0.819|0.8686||0.8755|0.895|0.8678|0.8687||0.8684|0.8836|0.8495|0.9209|0.909|0.952|1.01|0.9487|0.8992|0.8938|0.94|0.9749|0.903|0.8368|0.9564|0.9146|0.772|0.9455|0.8754|0.8505|0.7704||0.6697|0.6555|0.6686|0.63|0.6596|0.6482|0.6344|0.6326|0.6397|0.6317|0.6311|0.6658|0.685|0.677|0.4303|0.4|0.4407|0.4486|0.42|0.4451|0.4587|0.4634|0.4637|0.4902|0.5169|0.55|0.5704|0.527|0.4914|0.4905|0.5|0.5206|0.4798|0.476|0.4692|0.51|0.5267|0.5875|0.6066|0.5799|0.5686|0.5496|0.5702|0.5963|0.589|0.6128|0.6056|0.5882|0.6221|0.6346|0.6054|0.6333|0.6147|0.618|0.6324|0.7076|0.7575||0.7843|0.775|0.7837|0.7631|0.7269|0.7113|0.7108|0.717|0.732|0.75|0.8433|0.8661|0.9244|0.9675|0.92|0.889|0.8662|0.8843|0.9053|0.9209|0.9388|0.9355|0.96|1.01|1.02|1
00994|21188|/equities/avnet-inc|R1000VALUE||52.91|52.83|51.63|50.8|51.37|50.56||51.1|50.82|50.72|51.49|50.93|51.7|51.91|52.46|52.4|52.31||52.85|52.67|52.2|53.47|53.75|53.45|54.19|53.43|53.71|54.45|53.77|54.62|54.6|54.58|53.38|54.83||54.95|53.98|54.79|54.14|53.77|53.33|53.07|53.45|53.29|52.56|51.75|51.75|52.24|51.09|49.74|49.41|48.64|48.07|48.87|49.96|50.1|49.58|49.24|48.47|47.38|46.66|46.54|46.59|47.11|47.09|47.23|48.5|47.93|49.39|48.69|48.53|48.13|49.24|48.84|49.26||49.58|49.47|48.4|48.45|47.79|47.83|47|46.45|46.13|46.99|47.5|48.43|47.23|46.9|46.58|47.3|47.43|47.27|47.59|47.57|46.59|46.34|45.99|46.1|46.34|46.44|45.7|45.04||45.04|45.47|45.08|44.1|45.43|44.92|44.72|43.95|44.43|45.11|45.64|45.36|45.3|47.87|47.6|47.28|47.83|48.06|48.16|47.93|47.58|47.22|46.2|46.85||47.1|47.48|47.38|47.34|47.99|47.49|47.64|48.38|49.18||50.4|50.67|50.74|50.89||50.44|49.74|49.26|49.5|49.02|49.22|49.49|48.16|48|48.15|47.5|46.88|46.01|46.47|47.62|47.43|46.76|46.89|46.5|47.02|47.21||47.29|47.17|47.98|47.76|47.83|48.7|47.88|46.05|46.61|45.29|45.54|46.05|46.22|46.6|45.37|46.14|46.33|45.89|45.69|46.06|45.41|46.29|46.49|46.6|46.35|47.09|47.97|47.76|47.24|48.06|48.67|48.67|48.12|48.39|48.08|48|47.56|48.39|48.19|48.96|47.61|46.98|48.25|47.69|47.51|47.73|48|47.76|47.78|48.36|47.46|47.98|48.22|48.02|48.08|49.39|49.8||50.99|50.75|50.53|50.01|49.42|49.48|48.82|49.61|48.91|48.9|48.55|48.58|44.95|45.64|46.12|45.83|45.94|45.86|46.06|45.77|45.57|45.88|48.13|48.54|48.5|47.82
00995|1178602|/equities/kyndryl-holdings|R1000VALUE||26.48|26.31|25.65|25.85|26|25.92||26.64|26.8|26.75|26.31|26.05|25.28|25.54|25.47|25.52|25.58||25.41|25.34|25.55|25.11|25.93|25.85|26.02|26.12|26.51|26.68|26.05|26.51|26.61|26.64|26.71|27.21||27.36|27.44|27.91|27.82|27.84|27.77|27.32|28.06|27.75|26.34|27.27|26.38|26.58|20.77|20.89|20.54|19.89|19.99|19.66|19.84|19.49|20.14|20.23|20.51|19.98|19.66|19.64|19.7|19.69|20.07|20.46|21.44|21.4|22.16|21.86|21.99|21.51|21.77|21.54|21.55||21.76|21.46|21.35|21.65|21.55|22.34|22.34|21.9|21.62|21.63|22.09|21.47|22.29|22.43|21.62|21.58|21.47|22.08|22.82|22.24|21.97|22.06|21.66|21.71|21.54|21.5|21.14|21.24||21.44|21.6|21.12|20.6|21.34|21.96|21.35|20.69|20.34|20.37|20.9|20.83|20.52|20.98|21.14|21.21|21.09|20.87|20.97|21.32|20.88|20.52|20.58|20.93||21.08|20.94|21.17|20.81|20.8|19.59|19.27|19.39|20.07||20.78|21.12|21.23|20.67||20.4|20.13|19.79|20.17|19.47|18.37|18.3|18.3|18.42|18.91|18.41|18.32|18.59|18.98|18.83|18.5|18.03|17.89|17.81|17.99|18.08||18.15|18.08|18.27|18.22|18.13|17.89|17.74|17.45|17.67|17.15|17.67|15.52|15.35|15.4|14.9|14.63|14.63|14.23|13.96|14.15|13.94|14.4|14.33|14.64|14.91|15.02|15.43|15.47|14.74|15.09|15.58|15.47|15.33|15.5|15.02|15.1|14.83|15.07|15.1|15.16|15.16|15.07|15.53|15.56|15.62|15.92|16.04|15.58|16.02|16.19|15.95|16.48|16.77|16.92|16.83|16.8|16.41||16.86|16.88|16.36|15.97|16.24|15.87|15.81|15.99|15.63|15.88|15.8|15.96|16.29|16.36|16.54|16.15|16.3|14.84|14.76|12.45|12.72|12.22|13.34|13.55|13.66|13.22
00996|20267|/equities/msc-industrial-direct-comp-inc|R1000VALUE||79.32|78.05|76.04|75.8|77.29|77.37||78.51|80.02|78.23|79.31|78.01|78.87|79.61|80.57|79.46|78.84||79.45|78.72|75.84|84.66|85.2|83.31|84.03|85.33|85.1|84.94|84.7|85.65|85.9|84.98|84.98|86.18||88.35|88.63|91.12|91.23|92.53|91.15|92.15|93.3|93.81|92.56|92.99|92.21|91.66|92.02|91.52|91.62|91.12|90.96|91.24|93.02|93.22|93.23|93.42|93.26|92.55|92.46|91.44|91.1|91.36|92.44|92.68|92.88|92.92|94.63|94.42|95.57|95.5|95.11|94.68|95.95||97.04|99.52|97.61|99.01|98.45|99.23|97.87|96.81|95.58|96.34|96.57|97.36|96.91|96.84|99|100.17|98.72|99.07|103.08|100.2|100.94|100.75|100.14|100.35|100.8|100.98|100.08|98.73||99.31|99.41|98.48|96.8|99.3|98.55|98.38|97.96|98.56|98.89|100.88|100.17|98.68|99.6|97.79|97.03|96.81|95.28|96.74|97.7|97|96.43|94.56|95.88||95.96|95.25|93.81|92.63|95.62|95.9|96.91|97.13|99.5||101.26|101.58|102.13|102.78||103.48|102.8|101.53|101.05|100.99|101.08|102.27|99.46|99.62|99.3|98.43|98.22|97.42|96.93|98.22|98.83|97.42|96.67|97.33|98.75|99.01||98.71|97.87|98.71|98.12|97.94|99.28|100.7|97.62|98.58|97.66|97.1|96.3|97.33|97.78|96.97|95.42|94.75|93.84|93.98|93.63|92.51|95.42|95.34|97.82|97.75|100.48|104.99|104.17|104.04|105.01|103.2|100.87|101.32|99.72|98.6|99.45|96.76|97.57|98.15|98.25|97.07|95.41|95.5|95.09|94.68|95.24|95.76|96.34|96.32|95.91|94.87|96.69|96.37|95.93|95.85|95.66|98.02||101.68|102.06|102.19|102.52|101.68|101.35|100.77|100.64|99.75|100.3|100.78|100.2|100.12|101.07|102.09|102.88|102.22|102.64|101.78|101.15|98.98|99.11|100.73|101.21|100.92|99.89
00997|17517|/equities/viasat|R1000VALUE||15.98|15.48|14.77|14.76|15.16|14.39||14.49|13.74|12.58|12.7|12.91|12.62|12.04|12.81|13.43|13.27||13.2|14.02|13.41|13.8|14.26|14.58|14.78|16.09|15.85|15.99|16|16.28|16.89|16.5|15.8|15.69||16.035|14.69|15.74|18.84|19.38|19|18.47|18|17.84|17.37|17.19|17.48|17.59|17.6|17.64|17.21|16.79|16.08|15.91|16.45|16.01|15.33|16.12|16.75|15.51|15.83|15.53|15.56|15.35|15.68|16.29|17.23|16.89|17.68|17.69|16.72|16.64|16.5|16.2|17.165||18.09|18.09|17.21|17.39|17.12|17.24|17.73|16.2|16.74|17.49|17|18.52|18.65|19.54|18.81|19.25|18.55|18.82|18.41|19.75|19.57|19.18|19.54|18.73|18.49|20.23|20.47|19.75||20.58|19.51|19.28|19|20.6|20.06|19.67|18.64|22.78|21.87|22.29|22.49|22.23|22.81|23.79|23.21|23.01|22.95|24.08|24.87|23.8|23.89|23.48|24.01||24.51|24.72|25.86|25.32|26.07|25.83|27.09|27.13|28.04||27.95|28.25|27.73|27.54||26.6|26.24|25.51|26.27|25.2|26|26.43|24.43|23.75|23.79|24.18|23.4|22.68|22.47|23.75|21.95|20.45|21|20.9|20.65|20.34||20.08|19.96|19.93|19.52|19.4|19.97|20.57|18.3|18.93|18.97|17.74|17.62|18.27|19.8|18.93|17.63|18.44|18.25|18.11|18.68|18.81|19.84|20.12|21.1|21.44|21.44|21.57|19.69|18.36|16.8|15.63|16.4|15.96|15.53|15.48|16.87|17.07|17.99|18.46|18.21|17.64|18.01|18.88|19.99|20.99|22.63|24.64|24.11|23.92|24.16|22.9|23.15|23.51|23.84|24.34|25.6|26.24||28.89|27.74|27.59|27.49|26.78|25.54|26.88|27.44|27.06|27.59|28.59|28.89|29.69|31.23|31.36|30.55|29.92|28.2|29.35|29.29|28.62|28.73|29.47|29.97|30.94|30.01
00998|39272|/equities/assured-guaranty|R1000VALUE||80.45|81.09|80.62|80.7|76.7|76.14||78|77.28|78.19|77.15|77.17|75.64|76.52|76.96|77.15|78.53||77.72|77.59|75.52|75.99|75.39|73.72|75.35|76.99|77.56|77.56|78.01|78.21|77.72|76.96|76.14|75.19||76.08|75.22|75.94|75.5|75.21|77.24|77.37|77.43|77.55|78.39|79.21|79.96|82.08|78.42|78.9|77.87|77.44|77.05|76.7|78.45|78.46|77.93|78.48|78.85|77.77|77.52|76.26|77.1|78.42|78.83|79.44|79.56|81.26|82.41|83.46|83.89|83.33|84.72|84.99|85.53||87.25|87.35|89.79|89.9|89.58|91.69|92.86|91.56|90.57|90.83|90.7|90.65|90.9|89.49|90.3|91.29|91.27|90.83|91.1|91.81|91.6|95|85.64|85.69|84.93|85.26|84.84|83.57||83.62|84.3|84.27|82.79|82.29|82.23|82.1|81.25|81.39|82.89|82.54|81.16|81.13|82.82|82.44|82.62|82.19|82.19|81.34|82|79.4|77.71|75.79|75.68||75.49|75.51|75.59|75.28|75.97|75.69|75.06|74.2|74.67||74.83|74.73|74.71|74.31||74.18|73.51|72.74|72.96|72.01|71.82|72.57|73.1|72.45|71.54|70.8|68.26|67.62|68.51|68.6|67.94|67.91|67.35|68.28|68.3|68.03||67.12|66.45|66.43|65.97|65.54|65.89|66.43|65.25|65.13|64.77|65.87|64.34|65.39|65.49|64.97|63.71|62.4|61.6|60.34|60.91|60.31|59.67|59.22|59.97|61.3|62.61|63.14|62.25|61.04|61.48|61.21|60.26|61.06|60.41|60.28|58.94|58.55|59.33|60.52|61.86|61.39|60.52|61.41|60.59|60.27|61.04|60.83|59.98|60.75|61.44|60.99|61.16|60.32|59.67|59.68|59.18|59.44||60.64|58.84|58.21|58.33|58.08|57.8|58.21|57.54|56.91|58.06|58.68|58.55|58.8|59.04|59.06|60.19|60.31|60.8|62.63|62.77|62.42|62.15|61.11|60.11|59.78|59.8
00999|20757|/equities/howard-hughes-corp|R1000VALUE||71.61|69.76|66.46|64.33|64.26|64.58||64.8|64.25|63.71|64.82|65.14|64.17|63.4|64.53|64.7|65.01||65.4|66.87|67.32|67.9|67.74|66.19|66.91|66.89|67.04|67.41|66.22|67|66.3|65.74|64.5|65.01||65.69|65.1|66.58|66.45|67.31|67.55|67.64|68.14|67.69|66.34|66.5|67.36|66.9|66.29|66.2|67.01|67.02|65.56|65.17|65.6|64.42|63.75|64.25|64.1|61.79|60.19|60.67|59.39|59.73|61.57|64.29|65.47|64.33|68.55|67.67|66.75|67.39|69.47|69.25|71.02||72.62|72.26|71.39|70.97|71.01|72.08|71.71|71.18|71.73|72.8|73.77|75.31|75.44|75.35|75.75|75.09|75.11|74.74|76|76.6|76.4|76.4|76.58|76.54|77.28|77.78|77.28|76.42||77.16|77.96|76.33|75.61|78.85|78.08|77.52|77.44|77.59|76.81|78.78|80.79|80.08|82.02|83.6|82.57|83.18|81.2|81.88|83.05|81.95|80.28|79.48|80.74||82.16|82.83|84.03|83.65|84.77|82.92|82.62|83.17|84.71||85.55|86.55|86.17|85.13||83.8|83.71|81.69|83.3|83.12|82.77|83.15|80.73|77.76|76.48|75.29|75.18|74.71|75.45|76.07|75.12|73.51|74|73.2|73.06|73.47||72.9|72.58|73.83|73.78|74.01|74.61|74.48|70.25|70.57|69.62|72.99|72.49|71.93|72.83|70.68|68.04|66.33|66.25|65.63|66.82|67.01|67.31|66.83|66.79|66.64|66.45|69.96|69.21|67.85|68.47|69.85|69.79|69.04|68.67|69.69|70.53|70.44|71.91|74.13|74.4|73.69|73.54|73.91|74.3|74.66|76.12|75.87|76.24|76.86|76.55|75.67|76.49|77.47|77.15|77.81|78.79|78.12||80.12|78.65|78.61|78.36|77.7|76.42|76.84|77.14|75.19|75.61|75.74|75.54|74.95|75.92|78.17|78.76|78.64|78.49|84.77|84.98|83.05|82.67|84.94|84.87|84.43|83.87
01000|21125|/equities/kemper-corp|R1000VALUE||61.36|61|60.14|60.3|58.74|58.92||59.6|59.42|59.32|59.33|58.24|57.53|58.38|59.51|58.92|58.98||59.21|58.23|57.29|57.87|58.23|58.01|58.97|58.73|59.14|58.98|58.28|58.82|59.84|58.7|57.35|57.75||58.47|58.87|59.66|60.49|59.5|60.85|60.8|59.91|61.02|60.84|60.73|61.09|60.4|60.37|60.5|58.98|58.39|58.49|58.31|58.65|57.43|58.71|60.4|58.46|58.38|58.01|57|56.42|56.37|54.71|56.01|55.38|58.06|57.14|57.55|58.16|57.4|58.71|59.28|60.84||61.92|64.05|62.25|60.27|59.44|59.44|58.95|58.11|58.66|58.45|58.74|58.74|58.17|58.36|57.71|58.24|59.86|58.05|58.24|57.57|57.33|57.41|58.53|57.54|57.46|58.12|57.9|59.19||59.96|59.08|57.11|55.9|57.91|59.27|58.08|57.67|57.67|55.8|57.33|60.55|60|61.05|62.62|61.7|61.9|57.81|55.9|56.89|56.01|54.45|54.72|55.07||53.55|53.59|52.86|50|49.63|49.33|49.36|48.59|49.75||48.67|48.58|48.45|48.3||48.14|47.56|47.22|49.66|48.29|47.68|49|48.42|48.22|47.45|47.15|46.8|46.59|46.33|46.38|44.57|44.23|43.26|43.18|42.89|42.63||42.56|41.56|41.48|41.67|41.14|41.38|41.27|39.54|39.21|39.23|40.16|41.08|41.64|42.07|41.24|39.64|39.88|42.16|41.28|42.49|42.31|41.99|40.84|42.64|43.34|45.37|45.63|44.98|43.68|42.11|42.48|42.08|42.04|42.19|41.47|39.91|40.39|41.7|42.03|42.2|42.45|42.83|43.29|43.89|44.44|45.68|46.37|46.98|46.06|51.03|50.12|49.15|48.05|47.68|47.55|47.27|47.15||47.59|46.97|48.13|47.28|46.28|46.38|46.42|46.21|46.2|46.92|45.58|47.13|48.62|47.21|47.89|47.86|48.45|47.6|47.71|51.52|51.07|50.61|50.4|50.53|50.97|51.13
01001|21168|/equities/kirby-corp|R1000VALUE||121.08|121.48|119.44|118.62|120.37|120.1||121.58|120.79|121.05|119.73|120.05|119.3|119.34|118.91|117.8|118.42||118.59|118.7|116.11|119.76|119.73|117.75|119.59|118.61|119.55|120.43|118.55|120.29|124.17|123.06|120.88|121.44||122.39|121.19|122.16|121.74|118.59|117.57|115.4|116.07|114.39|114.4|114.97|115.98|115.08|113.33|112.01|110.52|109.53|108.17|109.13|109.99|112|112.16|101.05|101.94|99.14|95.81|94.97|95.08|96.54|97.14|97.91|99.05|99.24|100|99.55|98.84|97.47|97.19|94.56|94.65||95.32|95.03|95.11|92.47|92.89|91.33|91.04|90.04|88.71|88.41|88.35|88.16|87.7|86.54|87.95|89.18|88.84|88.24|89.34|87.74|87.72|87.09|87.36|87.96|87.92|86.67|85.7|84.94||85.55|86.13|84.74|83.7|84.8|85.02|84.5|84.31|84.33|84.01|83.76|82.4|78.66|80.42|80.11|79.83|78.94|77.55|77.43|78.61|77.87|77.08|75.71|76.95||76.68|77.29|75.27|75.74|77.8|78.39|78.03|78.72|78.99||78.48|78.96|79.54|80.79||80.92|81.09|79.7|79.57|78.37|77.33|77.19|75.6|72.84|73.94|73.15|72.79|73.17|75.96|78.67|77.22|76.75|75.54|76.21|77.54|77.35||77.24|77.33|77.22|77.54|76.01|76.34|76.77|76.07|76.55|76.63|76.36|76.7|76.74|78.13|76.99|76.05|74.7|73.89|74.7|77.37|79.41|80.51|80.5|81.57|82.46|82.75|83.19|82|81.75|80.87|82.45|82.23|82.18|81.21|80.83|81.58|81.82|81.34|82.8|84.05|83.5|83.36|84.08|83.36|83.7|83.65|83.63|84.24|84.99|86.19|85.79|85.12|84.83|84.2|83.59|83.99|82.63||84.15|82.83|82.79|82.1|81.29|81.92|80.72|79.68|78.93|80.35|80.02|79.44|80.27|80.77|82.69|82.88|82.22|82.34|81.28|82.87|82.09|82.02|81.16|81.41|81.48|81.01
01002|1025079|/equities/jbg-smith-properties|R1000VALUE||16.68|16.34|15.86|15.71|15.69|15.41||15.56|15.42|15.1|15.23|15.1|14.93|14.82|14.81|14.67|14.82||14.81|14.77|14.7|14.64|14.52|14.14|14.38|14.5|14.58|14.53|14.42|14.37|14.4|14.11|13.84|13.98||13.98|14.02|14.42|14.62|14.51|14.8|14.92|14.95|14.85|14.6|14.5|14.64|14.51|14.66|14.91|14.86|14.96|14.47|15.01|15.46|15.13|15.09|15.29|15.15|14.9|14.84|14.63|14.51|14.6|14.94|15.28|15.4|15.26|16.16|15.86|15.36|15.5|15.46|15.35|15.49||16.05|16.26|15.81|16.08|16.44|16.91|16.81|16.52|16.65|16.64|16.59|17.19|17.15|17.26|17.42|17.27|17.31|17.36|17.26|16.96|16.58|16.31|16.4|16.16|16.29|16.46|16.52|16.05||16.39|16.54|16.23|16.16|17.15|16.92|16.85|16.34|16.07|15.97|16.08|16.1|16|16.61|16.88|16.65|16.75|16.59|16.82|17.05|16.71|16.27|16.47|16.96||17.26|17.08|17.22|17.13|17.28|16.87|16.63|16.62|17.21||17.01|17.35|17.2|17.22||16.94|17.02|17.02|17.21|17.26|17.98|17.9|17.35|15.54|15.45|15.46|15.55|15|14.9|15.17|15.01|13.72|13.9|13.75|13.27|13.27||13.41|13.27|13.58|13.56|13.46|14.18|14.11|12.81|13.19|13.27|13.8|13.66|13.94|14.14|13.61|13.08|12.87|12.96|12.84|13.01|12.93|13.42|13.18|13.64|13.87|14.22|14.67|14.52|14.06|14.35|14.61|14.06|14.23|13.98|14|13.85|13.6|14.06|14.46|14.29|13.89|13.66|13.99|13.93|13.91|14.89|14.8|14.75|15.18|15.51|15.14|15.31|15.37|15.65|16.01|16.06|15.99||15.98|15.68|15.67|15.62|15.22|14.61|14.63|14.52|14|13.99|14.2|14.45|14.49|14.98|15.53|15.8|15.58|15.41|16.84|17.07|16.83|16.58|16.63|16.48|16.73|16.72
01003|986077|/equities/first-hawaiian-inc|R1000VALUE||22.44|22.07|21.59|21|20.65|20.55||20.52|20.84|20.67|20.76|20.47|20.29|20.25|20.49|20.05|20.15||20.05|20.03|19.66|19.92|20.22|19.77|19.79|19.95|20.06|20.05|19.86|20.07|20.33|20.28|19.97|20.33||20.57|20.61|21.18|21.62|21.44|21.96|22.01|22.05|22.38|22.11|22.11|22.1|22.12|21.94|22.04|21.78|21.69|21.55|21.09|21.51|21.89|22.07|22.21|21.96|21.67|21|20.53|20.54|20.53|20.88|20.99|21.09|21.22|22.11|21.71|21.2|21.31|21.25|21.18|21.51||21.96|21.73|21.28|21.32|21.28|21.75|21.65|21.05|20.95|21.04|20.93|21.26|21.26|21.39|21.44|21.265|21.3|21.42|20.76|20.81|20.96|20.8|20.98|20.88|21.16|21.17|21.43|21.41||21.63|21.71|21.35|20.97|21.57|21.21|20.95|20.94|20.9|21.02|21.29|21.33|21.69|22.77|22.76|22.29|21.61|21.85|21.65|22.16|21.69|21.34|21.07|21.17||21.57|21.75|21.92|21.94|22.22|22.1|22.28|22.12|22.73||22.86|23.14|22.96|23.05||22.72|22.67|22.37|23.03|22.73|22.6|22.81|21.87|21.17|21.08|21.04|20.88|20.42|20.31|20.68|20.43|19.65|19.68|19.22|19.14|19.1||19.1|19.22|19.49|19.42|19.46|19.39|19.48|18.11|18.22|18.11|18.19|18.33|18.83|19.21|18.88|18|17.93|18|17.81|18.13|17.68|17.52|17.55|17.26|17.94|18.11|18.59|18.49|17.92|18.08|18.29|18.27|18.02|17.93|17.66|17.38|17.52|17.63|18.05|17.86|18.08|17.96|18.22|18.19|18.33|18.39|18.45|18.32|18.26|17.79|17.57|17.84|17.96|18.3|18.08|18.29|18.87||19.31|18.91|19.01|19.18|18.93|18.68|18.83|18.86|18.61|18.92|19.22|19.46|18.58|18.64|19.64|20.13|20.43|20.27|20.38|20.53|20.32|20.3|20.49|20.38|20.69|21.36
01004|20516|/equities/american-greetings-corp|R1000VALUE||14.85|14.75|14.75|14.71|14.62|14.76||14.78|14.76|14.66|14.74|14.79|14.85|14.9|14.66|14.45|14.54||14.52|14.38|14.39|14.52|14.61|14.57|14.64|14.48|14.5|14.54|14.5|14.41|14.65|14.36|14.41|14.49||14.42|14.41|14.67|14.85|15.02|14.92|14.75|14.67|14.65|14.46|14.42|14.36|14.26|14.28|14.21|14.15|13.96|13.69|13.84|14.18|14.19|14.23|14.02|13.94|14|13.92|13.82|13.65|13.59|13.66|13.91|14.03|14.15|14.19|14.2|14.29|14.3|14.34|14.31|14.16||14.06|13.89|13.79|13.85|13.93|14|13.69|13.67|13.41|13.36|13.39|13.66|13.63|13.68|13.35|13.44|13.58|13.58|13.53|13.51|13.4|13.25|13.17|13.23|13.12|13.05|12.93|12.47||12.41|12.4|11.7|11.68|11.97|11.85|11.92|11.99|11.97|12.09|12.24|12.26|12.24|12.38|12.39|12.26|12.22|12.14|12|12.37|12.15|12.2|12.21|12.29||12.26|12.2|12.29|12.25|12.32|12.45|12.33|12.55|12.62||12.53|12.6|12.62|12.69||12.61|12.52|12.44|12.64|12.65|12.41|12.67|12.68|12.58|12.78|12.94|12.71|12.88|13.1|13.37|13.38|13.32|13.13|12.97|13.14|13.26||13.1|13.05|12.98|13.01|12.78|12.89|12.81|12.6|12.5|12.47|12.45|12.81|12.87|12.92|12.95|12.64|12.34|12.2|12.14|12.36|12.16|12.15|12.43|12.49|12.51|12.63|12.67|12.55|12.47|12.29|12.3|12.22|12.15|11.88|11.84|11.67|11.67|11.69|11.98|12.22|12.01|11.82|11.89|11.9|11.59|11.79|11.67|11.82|11.74|11.81|11.86|11.89|11.58|11.85|11.79|11.66|12.02||12.2|12.12|12.18|12.28|12.07|11.94|11.8|11.93|11.81|11.93|11.86|11.81|11.68|11.83|11.91|12|11.92|11.98|11.96|11.97|11.73|11.81|11.71|11.85|11.94|11.85
01005|15591|/equities/bok-financial-corp|R1000VALUE||95.43|94.61|90.84|89.27|87.91|88.28||90.43|92.09|90.79|91.64|89.48|88.77|88.7|90.04|88.2|89.17||89.45|88.79|87.28|88.08|89.69|87.12|87.6|89.3|89.68|89.58|88.52|90.1|90.62|89.76|89.66|90.83||92.05|91.22|92.96|94.43|94.19|95.68|95.19|95.82|95|94.25|94.37|93.49|93.26|92.49|92.55|92.26|91.84|90.24|88.73|89.95|90.83|89.96|93.05|91.11|89.26|87.85|85.43|85.13|85.35|86.34|86.84|87.94|88.15|92.23|91.14|89.85|89.89|89.23|89.5|91.06||92|91.07|87.59|87.73|88|88.69|88.96|86.5|86.09|87.22|86.24|87.02|86.12|86.08|87.17|87.77|88.17|88.82|85.14|84.84|85.01|84|84.51|82.98|83.31|83.58|83.15|83.68||83.94|83.73|81.3|80|84.16|82.91|81.52|81.11|81.21|82.66|83.34|83.06|83.84|88.15|86.81|85.49|85.76|83.25|83.31|84.43|82.59|81.05|79.78|80.29||81.79|82.53|83.55|83.36|85.16|85.23|84.56|83.73|85.99||85.65|86.35|86.28|86||85.51|84.37|83.91|86.03|84.72|84.88|85.85|83.2|78.4|79.2|78.87|78.17|76.62|76.02|76.81|75.43|71.77|72.22|71.1|70.91|71.39||71.5|70.66|72.53|73.81|72.6|73.86|72.3|68.92|70.2|69.21|70.05|69.91|70.07|69.65|68.64|65.84|65.52|66.09|64.71|64.64|63.93|71.5|72.64|72.9|75.73|76.05|77.93|76.63|74.92|76.55|78.12|78.8|78.31|78.13|77.97|76.81|76.37|78.19|79.98|78.71|78.41|78.39|80.19|78.93|78.56|79.58|81.42|82.41|83.44|83.9|82.96|82.75|82.02|81.98|80.89|82.18|83.83||85.41|83.11|82.55|82.99|81.445|80.75|81.19|80.65|80.2|82.35|83.18|82.89|83.11|83.87|84.84|86.85|85.55|86.62|88.83|90.58|91.07|91.34|90.55|89.88|89.08|89.13
01006|13979|/equities/hain-celestial-group|R1000VALUE||7.13|7.05|6.82|6.9|7.17|7.01||6.98|6.95|6.96|6.91|6.69|6.72|6.72|7|7.04|6.89||6.97|7.05|6.91|7.01|7.27|7.38|7.28|7.55|7.61|7.7|7.79|7.79|7.66|7.22|6.89|7.05||6.92|7.15|7.32|7.35|7.27|7.38|7.45|7.33|7.68|7.6|7.03|7.03|6.65|6.66|6.58|6.8|6.95|6.56|6.14|6.27|6.14|6.09|6.17|6.18|6.01|6|5.89|5.76|5.89|6.31|6.08|6.21|6.25|6.73|6.71|6.48|6.94|7.01|7.26|7.49||7.86|7.93|7.76|7.98|8.1|8.29|8.41|8.34|8.28|8.62|8.76|9.09|9.19|9.46|9.37|9.32|9.37|9.59|9.27|9.41|10|9.74|9.72|9.65|9.63|9.36|9.54|9.58||9.695|9.78|9.39|9.38|9.9|9.65|9.985|9.535|11.34|10.97|11.04|11.08|10.71|10.91|11.01|10.95|10.99|10.55|10.61|10.25|10.06|10.69|10.76|11.06||11.18|11.1|11.21|10.95|11.05|10.79|10.72|10.71|11.32||10.95|11.09|10.84|10.69||10.52|10.37|10.42|10.81|10.54|10.67|10.64|10.94|10.48|9.96|10.06|10.8|10.7|10.75|11|10.84|10.57|10.45|10.77|10.77|11.03||10.91|10.78|11.09|11.19|11.07|11.27|11.69|11.05|11.16|10.88|10.89|11.82|11.58|11.61|11.65|11.03|11.05|11.04|10.9|11.26|11.15|11.3|10.67|10.66|10.82|10.92|11.02|10.64|10.3|10.25|10.44|10.55|10.35|9.98|10.08|10.16|10.16|10.24|10.37|9.95|10|9.97|10.1|10.16|10.59|10.67|9.72|9.63|9.99|10.25|10.43|9.78|9.93|9.59|9.69|9.69|9.88||10.43|10.59|10.93|11.05|11.1|11.86|12.02|12.16|11.93|12.17|12.33|12.05|11.83|11.88|12.03|12.2|11.67|11.5|11.2|11.61|11.87|11.79|11.59|11.98|12.67|12.75
01007|16532|/equities/grand-canyon-educ|R1000VALUE||141.92|141.56|139.98|140.05|143.15|143.31||143.18|141.13|141.5|139.91|134.66|135.6|135.99|136.82|135.57|134.03||134.99|137.17|137.58|139.06|139.72|138.77|139.67|142.92|144.15|144.95|143.49|143.58|142.46|142.26|141.55|144.84||145.46|144.48|145.97|146.18|147.69|144.87|145|144.75|144.5|146.94|148.79|149.26|147.08|139.78|138.31|136.11|134.02|130.96|130.02|132.23|131.98|129.91|128.88|128.7|128.94|127.15|131.08|130.77|130.76|129.82|130.7|132.16|132.34|132.73|131.75|132.45|131.94|133.32|135.48|137.35||136.21|134.92|133.61|133.88|133.3|133.16|134.51|133.27|133.76|132.69|131.58|132.97|132.48|133.06|132.8|134.15|133.68|135|136.35|134.71|134.8|133.91|133.5|132.33|131.95|130.23|128.86|129.27||130.07|133.34|132.6|130.24|131.93|133.55|132.06|132.67|129.31|129.07|131.18|132.85|130.59|129.13|129.73|129.13|127.03|126.87|126.74|125.02|124.57|123.78|123.41|125.895||125.48|124.7|121.71|122.6|123.91|122.82|128.22|130.77|131.93||132.04|132.56|141.56|142.61||142.67|141.34|140.39|138.77|138.06|137.41|139.02|141.22|142.12|141.76|140.67|139.52|138.62|139.38|138.95|137.7|136.72|136.24|137.66|137.85|137.62||137.13|136.39|135.14|137.04|137.48|138.34|138.28|138.01|136.83|137.32|135.64|136.62|135.91|137.07|121.8|120.01|118.33|118.76|117.39|114.78|115.12|114.72|113.45|116.04|116.3|117.98|118.19|118.44|116.19|115.32|115.67|116.53|115.84|114.74|116.94|118.66|117.33|118.02|116.88|118.7|116.29|115.45|115.72|115.41|114.43|116.71|115.15|112.82|111.14|113.32|113.59|113.19|113.03|112.1|110.76|111.36|112.53||118.31|117.25|116.22|114.6|114.3|114.03|113.82|114.77|113.38|113.47|111|109.54|108.39|109.63|109.67|109.81|109.52|109.63|110.09|112.67|114.38|108.25|108.45|108.91|108.55|107.9
01008|29742|/equities/white-mountains-insurance-group|R1000VALUE||1717.5|1732|1719.6|1736|1741.76|1719.4||1723.0601|1757.01|1764|1817.45|1768.03|1735.42|1778.25|1796.02|1829.67|1842.76||1823.89|1786.22|1758.4399|1753.11|1752.85|1727.16|1727.2|1756.8199|1751.55|1741.58|1732.85|1780.26|1807|1772.02|1748.86|1714.9301||1730.13|1718.8101|1774.41|1778.99|1762|1764.5699|1736.3199|1770|1757.27|1800.02|1845.92|1864.24|1871.4|1860.01|1855.24|1802.5699|1825|1823.74|1778.14|1768.4301|1768.38|1784.11|1766.95|1721.48|1742|1791.1899|1742.0699|1705.05|1709.1|1694.83|1688.8|1701.01|1736.97|1739.5601|1764.08|1773.1|1739.25|1746.35|1754|1770.11||1794.3|1802.99|1779.96|1779.96|1779.4301|1805.8|1841.88|1805.7|1773.1801|1789|1739.76|1736.49|1744.96|1727.99|1722.9301|1775.99|1775.99|1740|1775.89|1740.2|1765.4399|1777.47|1766.99|1782.85|1771.92|1764.61|1777.3|1765||1809.67|1762|1732.84|1699.0699|1671.51|1628.9301|1595|1581|1574.99|1592|1599.41|1611.27|1575.97|1604.67|1592.8101|1596.8|1595|1585.3101|1601.1|1649.39|1638|1629.4399|1593.16|1567.99||1531.45|1527.17|1513.91|1498.65|1495.0601|1475|1507.16|1501.99|1509.97||1505.01|1489.42|1475.02|1469.7||1480.64|1442.27|1442.36|1498|1460.77|1437.78|1464.72|1499.33|1500.95|1487.76|1483.12|1457.63|1462.6801|1506.4301|1522.9|1526.36|1531.92|1526|1525.74|1551.29|1528.99||1524.87|1484.02|1465.79|1477.98|1469.04|1466.05|1514.3|1500.0699|1509.97|1488.09|1468.23|1455.1|1451.98|1461.1|1468.8199|1456.49|1430.75|1447.16|1425.4|1451.89|1443.01|1442.26|1432.47|1467.91|1492.97|1529.38|1542.9301|1520.77|1481.9|1500.29|1523.75|1516.45|1499.86|1524.8101|1529.0601|1524.35|1454.51|1509.45|1495.6899|1520.54|1538|1524.14|1537.91|1558.21|1506.9301|1509.05|1509.13|1556.76|1574.02|1567.0699|1564.9|1559.65|1521.75|1510.25|1517.58|1540.52|1572.1||1591.9|1588.6899|1591.58|1564.8|1560.66|1558.58|1560.85|1540|1520.6|1554.58|1566.45|1565.24|1545.8|1552.03|1550.01|1567.87|1562.22|1548.88|1559.2|1551.78|1566.4|1583|1563.2|1583.86|1547.02|1537.63
01009|20376|/equities/penske-automotive-group-inc|R1000VALUE||155.15|152.73|145.61|144.13|146.04|143.74||146.07|146.63|147.12|149.02|148.13|148.12|148.69|150.72|151.18|150.28||147.05|147.51|144.77|147.63|148.88|146.86|147.42|148.92|150.33|151.59|151.01|153.45|152.1|150.46|146.86|151.4||152.69|151.32|152.69|154.92|155.36|156.25|159.74|160.03|161.63|160.29|155.39|156.08|152.87|153.22|153.93|153.44|152.5|151.98|152.91|155.38|155.63|153.45|153.18|152.2|149.02|147.94|147.48|149.02|150.49|149.39|150.01|150.41|150.14|154.42|152.9|153.37|152.41|155.44|155.79|160.72||161.99|162.1|158.04|158.14|158.46|160.32|157.59|153.09|152.96|153.3|151.73|154.25|153.73|152.3|152.23|152.74|152.51|153.15|153.21|154.64|153.5|151.34|151.75|150.62|150.99|150.72|146.57|145.16||149.19|151.49|150.44|150.35|154.84|152.66|148.02|148.25|149.74|149.61|152.16|152.82|148.37|156.04|155.97|153.32|152.77|150.83|152.39|154.03|151.45|151.33|150.28|150.04||149.17|151.5|151.84|151.15|152.28|150.58|150.82|153.31|160.5||160.51|161.74|162.74|164.04||162.66|163.38|159.34|162.31|160.05|161.56|163.31|155.87|149.13|151.4|150.26|150.37|149.25|150.77|154.49|154.27|149.3|148.47|151.03|150.93|154.26||152.2|152.46|153.49|153.86|151.93|159.55|157.16|149.56|149.17|147.97|151.89|152.11|153.01|156.12|150.79|147.74|143.08|142.94|144.76|145.52|142.35|143.56|144.18|147.36|147.97|152.38|151.73|151.15|146.57|150.26|156.3|158.25|155.83|153|151.9|158.44|158.81|163.2|167.06|168.04|166.36|161.28|162.11|159.52|160.43|162.56|165.04|165.09|163.87|167.94|161.34|161.85|160.22|159.62|158.95|159.2|161.89||166.17|164.3|165.75|165.5|162.93|163.45|164.67|167.34|166.68|168.45|169.93|167.79|171.65|172.79|174.93|173.61|165.6|166.53|165.6|167.81|167.34|172.74|173.27|162.61|161.42|161.59
01010|17188|/equities/silgan-holdings|R1000VALUE||44.28|43.43|42.56|42.35|42.68|41.32||41.88|41.81|41.86|42.33|42.83|43.51|43.86|44.3|44.26|44.24||43.97|44|44.12|44.39|45.3|45.67|45.79|45.94|46.12|45.76|45.66|46.83|47.25|46.47|46.19|46.57||46.72|46.57|46.68|46.96|46.87|47.22|47.37|47.11|47.56|47.4|47.84|46.81|46.46|47.14|46.64|46.28|45.39|44.72|46.66|47.29|46.96|47.02|47.32|47.23|47.04|47.4|46.84|46.79|47.05|47.25|47.47|48.68|49.28|49.14|48.27|48.09|47.78|47.96|48.28|48.67||48.56|47.17|45.73|45.48|45.2|45.28|44.82|44.31|43.98|44.52|44.4|44.51|44.52|44.95|44.27|43.71|43.04|43.29|43.37|43.72|43.91|43.99|44.1|44.47|45.6|44.63|44.52|44.08||43.96|44.45|44.26|44.28|45.64|44.84|44.42|44.05|44.39|44.71|45.25|46.37|45.94|43.64|43.54|43.8|43.98|43.45|43.87|43.54|43.15|42.66|42.85|42.87||43.43|43.7|43.95|44.38|44.8|44.81|44.41|44.05|45.34||45.25|45.61|45.77|45.8||45.46|45.29|44.61|44.95|44.59|44.22|44.46|43.5|41.87|42.33|42.32|42.84|42.63|42.34|43.36|42.85|41.72|41.51|41.01|41.49|42.1||41.72|41.62|41.75|42.16|42.05|42.37|41.8|40.32|40.91|41.13|41.32|41.37|41.7|42.38|41.37|40.74|40.06|39.79|39.43|39.84|38.84|41.22|39.66|40.87|41|41.65|42.05|41.35|40.29|40.08|41.81|41.68|42.12|41.15|41.72|42.63|42.34|42.54|43.11|43.16|42.68|42.57|43.35|43.45|43.71|44.07|44.02|44.21|44|44|43.22|43.1|42.52|42.65|42.31|43.28|43.44||44.95|45.13|45.53|45.54|45.18|44.96|44.75|44.53|44.33|44.53|44.76|44.88|44.67|44.51|45.03|45.08|45.08|45.03|44.42|44.26|43.93|43.96|43.77|44|43.85|44.13
01011|20732|/equities/bank-of-hawaii-corp|R1000VALUE||60.86|59.94|57.74|57.08|56.24|56.3||57.04|57.9|57.51|57.21|57.11|56.56|56.34|57.56|56.01|56.45||57.44|57.09|55.94|56.59|57.11|55.09|55.49|56.9|57.12|56.54|56.02|56.9|57.74|58.07|56.36|56.42||56.86|56.94|58.24|58.78|58.89|59.82|59.52|59.94|60.1|59.38|59.46|59.5|59.2|58.89|59.26|58.89|58.49|57.98|56.77|57.69|58.63|59.11|58.67|58.2|58.41|58.4|56.38|56.25|56.56|58.36|58.28|58.57|59.14|62.09|61.02|59.32|59.79|59.66|59.86|60.91||62.39|62.4|59.96|60.46|60.1|62.03|61.15|59.44|59.36|59.3|59.4|61.36|61.47|62.23|62.76|63.19|62.5|63.24|60.17|60.13|60.28|58.52|60.3|60.44|61.2|61.45|61.38|61.73||62.48|63.09|60.64|59.86|61.87|61.72|61.12|60.29|60.44|60.98|61.91|62.27|63.23|66.01|66.7|64.8|64.82|63.46|64.53|68.19|68.2|67.02|66.42|66.96||68.29|68.63|69.37|70.3|70.38|70.44|69.84|69.82|72.56||72.46|73.96|74.3|74.29||72.67|72.44|71.54|73.18|72.01|72.87|74.46|70.54|65.69|65.6|65.68|65.44|62.85|62.76|63.75|62.6|58.07|57.8|56.64|56.21|55.93||55.6|55.31|56.81|56.81|56.16|57.15|56.76|52.66|52.06|52.46|52.76|53.32|54.57|55.78|53.16|50.54|49.39|49.36|48.55|48.81|47.15|48.13|47.78|45.69|48.01|48.98|51.07|50.08|48.48|49.58|50.26|49.86|48.6|48.15|48.17|47.26|46.94|48.63|49.69|48.68|47.41|47.44|48.47|48.59|48.95|49.94|50.73|50.27|50.71|50.15|48.92|49.24|48.85|49.85|49.75|50.69|52.84||55.14|53.74|53.56|54.05|53.51|52.02|53.8|53.25|52.03|53.18|54.19|54.39|52.48|52.2|54.83|56.16|56.21|54.78|55.12|55.56|55.1|53.73|54.13|55.51|57.13|57.15
01012|1169118|/equities/shoals-technologies-group|R1000VALUE||6.87|6.41|6.3|6.24|6.08|5.95||6.03|6|6.11|6.24|6.48|6.28|6.29|6.49|6.51|6.58||6.88|6.66|6.48|6.79|7.07|7.45|6.81|6.81|7.02|7.22|7.19|7.16|7.87|8.17|8.29|7.95||8.05|7.62|7.64|6.8|6.6|6.41|6.84|6.79|7.03|7.13|6.94|7.675|7.51|8.8|8.85|9|8.73|8.5|8.45|8.73|8.52|8.26|8.49|8.46|8.43|8.29|8.21|8.28|8.35|8.72|9.17|9.68|10.11|10.59|10.27|10.38|10.66|10.86|10.75|11.38||11.18|11.76|11.14|11.79|12.12|12.71|12.24|11.88|11.71|12.06|11.82|11.99|12.16|12.99|13.02|13|12.54|12.31|13.01|13.35|12.83|15.39|15.39|15.29|14.64|14.56|15.06|15.94||16.4|16.48|16.24|15.52|17.02|16.5|15.44|15.35|14.65|14.13|14.3|14.17|13.17|13.46|13.86|13.33|13.44|13.55|14.03|13.87|13.18|13.36|13.1|13.17||13.57|13.7|13.94|13.96|13.99|13.98|14.33|14.68|15.17||15.54|15.83|15.73|15.96||15.76|15.84|15.32|16.01|15.75|15.83|15.79|14.71|13.61|13.96|13.29|13.61|13.58|14.12|14.46|14.83|13.85|13.74|13.83|13.8|14.13||14.4|14.08|14.96|14.85|15.35|15.63|15.07|13.53|13.42|12.95|14.6|16.23|15.65|15.85|15.37|14.45|15.36|15.04|15.1|15.555|15.16|15.61|15.58|15.13|15.2|15.52|16.07|15.8|16.07|16.67|17.62|16.74|15.38|15.15|15.1|16.62|16.47|17.14|18.25|18.9|19.64|20.1|20.24|20.03|20.16|20.57|20.56|20.34|20.99|21.98|21.09|22.09|21.2|20.82|19.88|20.05|20.37||20.53|19.68|19.8|19.82|19.37|19.25|19.49|20.06|19.22|19.12|19.09|19.52|20.25|20.68|21.62|21.65|21.88|21.84|22.17|22.09|22.92|24|24.51|26.11|25.96|26.38
01013|1163041|/equities/dun-and-bradstreet-holding-inc|R1000VALUE||9.93|9.64|9.23|9.19|9.18|9.14||9.2|9.23|9.14|9.26|9.1|9.14|9.06|9.17|9.19|9.17||8.92|9.01|9.01|9.16|9.37|9.28|9.34|9.5|9.54|9.6|9.5|9.59|9.59|9.47|9.37|9.56||10.03|10.16|10.44|10.46|10.64|10.65|10.69|10.73|10.67|10.55|10.46|10.42|10.13|10.21|10.23|9.72|9.49|9.23|9.1|9.37|9.35|9.24|9.35|9.31|9.19|9.17|9.15|9.14|9.19|9.39|9.42|9.62|9.58|9.84|9.61|9.49|9.57|9.66|9.79|9.95||10.04|9.96|9.7|9.6|9.36|9.66|10.02|9.85|9.88|10.19|10.04|10.27|10.48|10.45|10.44|10.41|10.35|10.37|10.52|10.6|10.54|10.46|10.55|10.57|10.64|10.68|10.52|10.61||10.68|10.85|10.98|10.88|11.21|11.09|11.04|10.95|10.88|11.2|11.61|11.79|11.59|11.84|12|11.97|11.91|11.8|11.92|11.81|11.62|11.36|11.55|11.58||11.58|11.52|11.6|11.64|11.99|11.97|11.64|11.53|11.66||11.7|11.8|11.8|11.85||11.83|11.8|11.49|11.62|11.49|11.5|11.76|11.25|10.67|10.61|10.59|10.66|10.45|10.72|10.83|10.88|10.59|10.55|10.4|10.19|10.23||10.18|9.93|10|9.92|9.78|9.85|9.75|9.3|9.4|9.39|9.58|9.85|9.64|9.73|9.3|9.18|8.76|8.85|8.87|9.2|9.18|9.41|9.45|9.65|9.68|9.72|10.03|9.9|9.51|9.54|9.82|9.81|9.65|9.68|9.75|9.74|9.53|9.98|9.99|9.97|9.97|10|10.09|10.12|10.02|10.29|10.56|10.1|10.3|10.73|10.6|10.55|10.54|10.46|10.42|10.64|10.52||10.83|10.9|10.91|10.95|10.93|10.7|10.69|10.81|10.69|10.63|10.62|10.54|10.71|10.67|11.11|11.1|10.92|10.98|10.94|11.56|11.76|11.29|11.26|11.64|11.82|11.8
01014|16663|/equities/mercury-computer|R1000VALUE||31.18|31.29|29.85|30.48|30.1|29.17||29.11|28.94|28.35|26.99|26.76|27.21|27.1|28.18|28.24|26.61||27.8|28.13|28.69|28.82|30.2|30.18|30.71|30.23|30.17|30.38|30.33|31.36|30.95|31.25|30.16|31.26||31.18|31.48|32.06|31.82|32.45|31.65|31.23|29.71|28.93|28.75|27.99|28.83|28.77|29.11|29.18|29.04|29.34|28.66|28.2|29.09|29.08|28.79|28.48|27.44|27.52|27.98|28.31|27.46|27.56|28.4|28.77|28.85|28.61|29.29|29.24|28.44|28.43|28.73|28.11|29.11||29.5|28.86|27.33|27.4|27.53|28.67|27.79|27.49|28.27|28.75|29.41|29.85|30.21|30.93|31.08|30.72|29.94|28.83|29.57|29.73|29.87|29.57|29.31|28.75|28.33|28.07|28.38|28.75||29.13|30.44|30.55|30.04|29.88|29.3|26.23|26.8|30.25|30.29|30.55|30.7|29.66|30.44|30.98|30.59|30.92|31.15|31.57|31.52|30.95|30.9|30.97|31.8||32.32|32.05|32.46|33.11|33.5|33.42|33.5|32.98|36.05||36.57|36.85|36.27|36.78||36.52|36.77|36.93|37.64|36.73|37.46|36.78|38.37|37.89|37|36.28|36.1|35.47|35.62|35.91|35.19|34.29|33.53|33.26|32.8|34.33||34.27|34.38|34.18|34.1|34.25|34.78|34.7|33.44|32.36|31.69|32.15|36.78|37.15|37.22|37.08|35.89|35.98|35.53|35.82|36.03|36.21|36.27|36.06|37.26|38.5|38.18|38.66|38.96|38.63|38.05|39.31|39.01|39|36.31|36.13|36.17|35.91|36.3|37.09|36.8|36.51|35.99|37.2|37.84|37.88|38.4|38.36|38.96|37.93|37.99|37.82|36.43|35.48|36.31|36.99|36.94|35.9||38.95|39.25|39.61|40.21|40.38|39.32|38.67|39.7|37.96|38.01|37.53|37.09|36.17|33.84|35.04|35.3|35.73|36.21|37.34|38.18|38.14|37.96|37.42|37.94|37.98|36.79
01015|962325|/equities/avangrid-inc|R1000VALUE||35.52|35.4|35.27|35.33|35.29|35.34||35.35|35.29|35.44|35.53|35.4|35.25|35.25|35.25|35.24|35.28||35.19|35.31|35.43|35.35|35.25|35.37|35.48|35.6|35.67|35.9|35.7|35.74|36.01|35.85|35.8|35.85||36.19|36.03|35.92|35.99|36.05|35.84|37.53|37.55|37.16|37.3|36.85|36.85|36.36|36.78|36.8|36.62|36.55|36.65|36.53|36.63|36.38|36.55|37.02|36.84|37.05|36.87|36.24|36.04|35.71|35.94|35.75|35.76|35.91|35.85|35.8|36.03|36.03|35.95|36.05|36.02||36.44|36.19|35.65|35.76|35.81|35.95|35.85|35.7|35.68|35.62|35.53|35.58|35.84|35.51|35.83|36.24|32.08|31.77|32.04|31.13|31.13|31.43|31.62|30.93|32.08|31.87|31.97|31.41||31.63|31.16|30.42|30.23|30.98|30.38|30.02|30.42|30.3|30.35|30.98|31.44|30.38|30.67|30.75|30.44|30.72|29.91|30.96|31.02|30.99|30.88|31.27|31.9||32.83|32.63|33.59|33.94|34.1|33.86|33.47|33.63|33.31||32.41|32.77|32.4|32.59||32.34|32.42|32.13|32.54|32.35|32.86|33.99|33.36|31.7|31.94|32.07|32.29|32.4|31.82|31.86|32.01|30.87|31.34|31.62|31.39|31.41||31.57|31.14|31.12|30.87|31.67|31.54|31.4|29.35|30.38|30.21|30.56|31.05|31.39|32.05|31.83|30.65|29.87|29.16|29.07|29.6|29.74|30.09|29.36|30.59|30.73|30.92|31.42|31.38|30.98|30.63|31.73|31.38|30.15|29.5|28.76|28.87|28.73|28.36|30.17|29.9|31.17|31.73|32.98|33.43|33.42|34.13|34.15|34.64|34.65|34.96|34.46|33.86|33.79|34.01|33.94|33.59|33.51||34.39|34.5|35.12|35.37|35.04|34.92|34.64|34.65|34.4|34.23|34.47|34.32|34.47|34.18|34.93|35.5|34.78|35.16|34.99|35.08|34.9|35.26|36.36|36.56|37.08|37.46
01016|1163535|/equities/switchback-energy-acquisition-corp|R1000VALUE||2.2|1.94|1.91|1.77|1.86|1.83||1.66|1.43|1.48|1.51|1.51|1.4|1.29|1.39|1.42|1.5||1.5|1.65|1.69|1.72|1.81|1.79|1.78|1.8|1.83|1.73|1.68|1.65|1.68|1.76|1.64|1.71||1.78|1.72|1.8|1.74|1.77|1.91|1.86|1.89|1.85|1.72|1.53|1.69|1.74|1.76|1.78|1.66|1.52|1.42|1.33|1.33|1.27|1.26|1.29|1.34|1.36|1.36|1.38|1.4|1.5|1.58|1.61|1.65|1.66|1.77|1.85|1.83|1.82|1.83|1.74|1.82||1.9|1.9|1.74|1.73|1.74|1.89|1.83|1.71|1.72|1.68|1.69|1.78|1.83|1.92|1.92|1.95|1.93|2|2.07|2.08|2.07|1.99|2.01|1.96|1.9|1.92|1.93|2.06||2.14|2.25|2.32|2.06|2.27|2.15|2.1|1.95|2.02|1.88|1.99|2.05|1.9|1.94|2.04|1.94|1.96|2.03|2.16|1.96|1.74|1.65|1.72|1.8||1.9|2.01|1.94|2.13|2.23|2.23|2.11|2.06|2.17||2.34|2.42|2.48|2.49||2.47|2.44|2.48|2.63|2.68|2.72|2.9|2.4|2.22|2.33|2.35|2.25|2.05|1.99|2.09|2.02|1.86|1.96|1.93|1.99|2.04||1.97|1.97|2.12|2.02|3.13|3.32|3.23|2.75|2.71|2.69|2.74|2.83|2.82|3.08|2.89|2.51|2.54|2.46|2.49|2.49|2.61|2.77|2.8|2.97|3.11|3.24|3.64|3.38|3.44|3.58|3.78|4.49|4.09|4.31|4.16|4.4|4.38|4.75|4.97|4.98|5.02|4.85|4.92|5.02|5.09|5.18|5.37|5.37|5.62|6.05|5.8|5.67|5.75|5.72|6.29|7.06|7.26||7.44|7.16|7.32|7.24|6.93|6.83|6.79|7.07|7.02|6.97|7.06|7.2|7.29|7.59|7.81|7.81|7.81|7.97|7.99|8.01|8.05|8.11|8.12|8.4|8.66|8.23
01017|949627|/equities/virtu-financial-inc|R1000VALUE||22.53|22.41|22.5|22.06|21.68|22.18||22.31|22.16|22.62|22.45|22.78|23.06|23.05|23.56|23.02|23.18||23.22|23.41|23.42|23.48|24.12|23.95|24.27|22.01|22.49|22.48|22.16|22.88|22|23.02|23.07|23.12||23.02|22.57|22.35|22.69|23.16|23.46|23.49|24|24.09|23.01|22.51|22.65|22.42|22.36|22.77|22.54|22.07|21.97|21.7|21.62|22.02|22.4|21.84|21.19|21.08|21.06|20.57|20.48|20.58|20.65|20.62|20.15|20.56|20.64|20.84|20.76|20.7|21.28|21.09|21.04||20.52|20.27|20.23|20.14|20.25|20.12|19.17|19.27|19.19|19.31|19.01|19.15|19.19|19.53|19.12|19.01|19.11|19.11|18.87|18.57|18.05|17.49|17.51|17.09|17.09|16.84|16.68|16.79||16.78|16.83|16.83|16.67|16.66|16.64|16.61|16.29|16.25|16.19|16.85|16.74|16.79|17.18|17.26|17.23|17.46|19.2|18.89|18.81|18.65|18.75|18.85|19.05||19.08|19.25|19.33|20.14|20.99|20.73|20.64|20.26|20.35||20.26|20.39|20.37|20.38||20.5|20.64|20.29|20.63|20.41|20.68|20.74|20.08|19.57|19.05|18.83|18.45|18.32|18.32|18.31|18.26|17.98|18.08|17.79|17.76|18||17.69|17.54|17.84|17.65|17.49|17.79|17.7|17.33|17.37|17.46|17.73|17.41|18.02|18.04|17.83|18.29|18.49|18.34|18.29|18.37|18.21|18.36|18.06|18.22|18.35|18.38|18.64|18.55|18.01|17.77|17.57|17.43|17.66|17.43|17.15|17.04|17.2|17.48|17.27|17.27|16.99|17.1|17.46|17.16|17.47|17.42|17.4|17.39|17.12|17.94|16.89|18.46|18.25|18.39|18.05|18.19|18.55||18.9|18.74|18.92|19.04|19.07|18.86|18.83|18.8|18.57|18.85|18.95|19.25|18.85|18.74|18.89|18.79|18.86|18.6|18.88|19.19|18.91|18.35|18.21|18.36|18.56|18.9
01018|49803|/equities/santander-consumer-usa-holdings-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01019|16739|/equities/nektar-therapeutics|R1000VALUE||1.42|1.36|1.33|1.23|1.24|1.29||1.3|1.17|1.22|1.24|1.14|1.085|1.07|1.17|1.16|1.09||1.14|1.17|1.17|1.25|1.29|1.26|1.205|1.26|1.39|1.42|1.4|1.41|1.27|1.26|1.38|1.5||1.64|1.66|1.75|1.7|1.75|1.755|1.8|1.83|1.77|1.75|1.76|1.6|1.64|1.5|1.65|1.57|1.67|1.65|1.46|1.46|1.32|1.32|1.38|1.42|1.36|1.24|1.32|1.35|1.49|1.57|1.67|1.58|1.29|1.25|1.31|1.32|1.32|1.04|0.95|0.9041||0.9342|0.8851|0.9|0.8881|0.9135|0.8973|0.9|0.8682|0.85|0.8602|0.86|0.85|0.89|0.8317|0.9091|0.9556|0.9099|0.8841|0.9|0.78|0.71|0.72|0.75|0.67|0.6824|0.661|0.69|0.6636||0.7119|0.74|0.77|0.655|0.712|0.71|0.685|0.67|0.68|0.56|0.555|0.58|0.5423|0.56|0.56|0.509|0.51|0.5053|0.51|0.5101|0.5348|0.55|0.4936|0.516||0.5342|0.54|0.5517|0.5612|0.587|0.5353|0.565|0.557|0.5948||0.565|0.552|0.514|0.52||0.51|0.472|0.4745|0.4845|0.489|0.4685|0.525|0.4989|0.462|0.4912|0.506|0.5074|0.52|0.512|0.515|0.525|0.49|0.466|0.4227|0.45|0.495||0.494|0.47|0.52|0.4815|0.5047|0.525|0.51|0.449|0.4549|0.475|0.5|0.548|0.5298|0.55|0.4941|0.485|0.469|0.458|0.4738|0.4896|0.4951|0.4822|0.4794|0.5161|0.54|0.545|0.56|0.527|0.538|0.5223|0.5226|0.54|0.5098|0.541|0.526|0.5288|0.5462|0.5699|0.5956|0.61|0.6018|0.6102|0.612|0.6156|0.6626|0.71|0.6779|0.685|0.7058|0.6666|0.69|0.6587|0.65|0.5824|0.594|0.573|0.5865||0.5965|0.595|0.6|0.6216|0.6492|0.639|0.6469|0.69|0.6799|0.7113|0.73|0.72|0.7681|0.8093|0.8239|0.9334|1.05|0.9106|1|1.02|0.5326|0.5164|0.5236|0.5206|0.5358|0.545
01020|20918|/equities/copa-holdings-sa|R1000VALUE||96.35|96.88|94.34|93.15|92|93.04||92.32|93.06|93.94|95.18|95|94.41|93.38|94.13|94.17|95.18||95.56|96.42|95.42|96.02|96.33|95.5|94.33|97.64|98.29|98.42|97.62|98.74|97.23|99.14|98.9|100.03||100.65|98.41|102.16|104.97|106.17|109.36|109.48|109.96|107.39|105.99|103.5|102.88|101.72|100.54|102.3|100.75|100.67|97.29|95.5|98.56|98.95|99.14|98.1|100.6|102.39|101.68|99.94|97.85|95.77|96.25|96.4|102.95|101.89|104.19|102.86|101.74|100.94|103.65|103.73|103.52||104.16|102.92|101.6|101.39|103.34|103.81|105.91|102.82|103.66|103.28|103.81|105.18|102.25|101.43|100.04|100.2|98.49|98.51|97.69|97.97|97.47|96.99|100.19|100.06|98.83|99.34|98.2|98.82||99.02|99.83|99.58|97.48|99.87|99.11|100.13|100.88|99.99|97.9|98|97.57|96.06|97.18|99.96|99.98|100.05|96.27|92.87|90.36|90.29|90.82|90.51|92.54||95.5|98.69|100.1|102.41|103.5|103.02|100.74|100.01|103.99||106.31|107.17|106.58|106.76||105.97|105.89|102.8|104.6|104.01|101.4|103.03|100.98|98.48|98.33|97.52|98.61|96.99|94.61|94.64|94.11|92.64|92.17|93.39|93.84|94.02||94.14|94.15|94.6|95.15|94.95|92.91|91.44|87.5|88.04|87.92|89.5|87.27|86.38|87.26|82.74|81.92|81.65|81.46|79.07|80.24|80.73|81.98|81.89|80.93|81.34|82.36|85.75|85.51|84.28|85.32|86.92|84.33|83.9|84.94|83.5|85.05|83.37|86.36|89.12|88.45|88.26|88.78|87.44|88.31|90.11|93.65|93.54|94.59|93.7|96.3|96.35|98.21|98.89|99.68|99.32|99.99|101.63||102.02|101.7|104.65|102.85|100.01|98.87|98.11|98.97|97.91|97.61|95.64|94.84|95|95.8|98.11|97.69|99.69|105.42|108.96|109.36|109.93|111.11|113.78|114.26|118.02|118.92
01021|1137413|/equities/grocery-outlet-inc|R1000VALUE||21.2|21.15|21.1|21.61|21.71|22.01||21.49|22|22.05|22.12|22.09|22.27|22.01|21.96|21.22|20.92||20.86|20.91|20.65|20.52|20.7|20.53|21.14|20.91|21.37|21.27|21.08|22.05|21.99|21.45|21.42|22||22.62|22.65|22.84|23|21.98|22.47|21.82|20.91|20.43|19.77|20.89|20.92|20.88|25.9|25.81|25.71|25.81|25.56|25.97|25.78|26.17|27.19|27.36|27.19|27.44|26.97|26.47|26.56|26.91|26.49|26.29|27.24|27.27|27.3|27.01|26.82|26.68|26.59|27.84|28.67||28.78|29|27.86|27.7|28.22|28.49|28.18|28.02|27.85|26.82|26.7|26.8|26.62|26.38|25.93|26.37|26.05|26.77|26.16|26.38|25.79|26.15|26.47|26|25.99|25.81|25.9|25.99||25.89|26.58|26.25|26.02|25.9|25.55|25.13|24.75|24.1|23.9|24.69|24.86|24.78|25.48|25.32|25.35|25.43|25.38|25.46|25.42|25.9|25.87|26.51|27.42||26.98|26.92|26.67|26.84|26.4|26.5|27.49|27.73|27.22||26.96|26.97|27.33|27.24||27.37|27.24|27|27.92|28.39|28.67|28.78|29.19|27.91|29.74|29.25|29.54|29.5|28.96|29.16|28.47|28.21|27.93|28.21|28.71|28.52||28.82|28.41|28.18|28.01|28.44|29.69|29.06|27.99|27.44|27.08|27.15|28.46|28.27|28.36|28.43|27.94|27.67|27.75|27.05|27.34|27.44|27.27|27.31|27.58|27.43|27.87|28.13|27.51|27.52|26.84|26.8|27.3|26.34|27.29|28.24|28.55|28.45|28.67|28.85|28.94|28.86|28.85|29.32|28.8|28.41|29.58|28.64|29.23|30.09|30.01|29.9|30.11|30.38|30.68|30.26|30.01|30.46||30.57|30.85|31.01|31.03|31.56|32.46|31.92|32.33|32.12|32.61|33.7|33.25|33.9|33.98|33.88|34.34|34.68|34.59|33.14|33.21|33.28|33.46|33.4|33.33|33.45|33.445
01022|21003|/equities/newmarket-corp|R1000VALUE||536.34|528.75|514|507.12|510.2|509.08||520|523.5|520.56|515.57|510.52|517.46|513.55|522.82|522.82|516.69||523.68|523.37|523.7|532.66|535.46|528.81|531.75|535.25|537.48|543.48|537.51|539.37|535.07|532.31|524.07|535.87||543.02|542.23|550.38|546.4|550.51|551.15|555.56|565.78|555.3|560.05|564.66|565.41|562.42|562.34|552.78|546.89|539.52|529.27|526.29|534.48|529.41|533.59|583.25|586.6|588.51|586.34|583.38|583.96|588.83|594.88|592.74|600.09|600.39|603.1|614.43|618.27|616.98|624.58|626.99|633.52||634.62|629.58|625.3|630.17|625.86|625.73|622.13|621.53|615.2|622.74|619.91|615.44|610.77|614.95|615.36|623.6|625.66|632.79|643|643.89|641.67|633.63|636.31|631.48|631.88|619.19|612.16|609.13||598.05|598.17|589.49|585.11|597.28|592.02|588.2|588.31|577.8|582.83|587.71|593.63|557.81|565.57|560.43|559.71|561.84|578.5|592.09|596.57|595.7|595.76|587.73|583.29||569.61|563.69|562.14|561.49|562.37|552.19|554.16|552.31|547.69||545.83|549.8|552.11|556.72||556.73|552.96|548.96|556.96|554.38|560.57|558.53|557.73|545.16|550.97|549.18|545.19|536.04|535.44|536.36|534.26|530.51|522.01|518.74|528.93|522.19||516.35|516.42|516.44|511.84|510.32|510.61|511.19|501.53|499.86|495.82|492.57|490.85|491.83|490.39|480.85|489.7|482.15|472.98|472.98|482.3|438.31|444.21|437.4|447.11|444.87|454.85|462.87|457.53|452.04|451.35|455.46|456.22|455.34|458.76|458.7|454.21|451.37|452.2|455.04|463.03|458.33|451.01|459.24|458.06|454.99|460.33|459.53|458.65|451.74|449.88|450.43|457.32|459.86|455.69|453|457.57|455.13||472.02|469.64|469.12|463.48|458.96|455.34|457.58|458.12|455.65|464.14|465.63|459.77|466.91|469.45|471.16|467.71|469.59|465.54|465.84|462.02|456.65|457.9|457.27|455.76|451.7|448.76
01023|940842|/equities/sage-therapeutic|R1000VALUE||11.76|11.735|11.03|11.47|10.94|10.78||10.62|10.82|11.03|10.86|10.69|10.84|10.9|11.56|11.13|10.67||10.75|11.27|12|11.5|10.85|10.6|10.9|10.58|10.77|10.97|10.68|11.11|11.11|11.5|10.86|11.93||11.78|11.32|12.1|12.05|11.18|11.7|12.01|11.71|11.99|12.17|11.9|12.34|12.39|12.98|13.25|13.94|13.105|13.28|13.93|14.18|13.69|13.58|14|12.95|12.89|13.33|13.035|12.57|15.63|15.32|15.44|16.57|16.45|16.52|16.6|16.42|16.58|17.15|17.25|17.9||18.74|19.04|18.62|18.69|19.22|19.97|19.68|19.28|19.37|19.97|19.81|20.61|20.35|21.18|22.09|21.37|21.13|21.23|21.77|21.86|21.48|22.55|22.71|22.63|22.01|22.25|22.2|22.17||23.27|25.41|25.75|23.02|23.83|23.69|23.78|23.91|24.72|24.27|24.77|26|25.64|25.9|26.54|26.36|26.27|26.51|26.71|26.27|26.01|26.02|26.95|26.4||26.55|26.89|25.4|26.37|25.1|21.47|21.13|21.67|22.48||21.67|22.06|22.26|22.17||21.85|21.47|20.88|22.22|21.15|21.66|21.21|21.35|19.8|20.02|20.01|20.89|20.85|20.82|20.84|20.39|19.58|19.48|19.27|19.11|19.5||19.43|19.34|19.72|19.16|18.58|19.21|19.29|17.31|17.1|17.24|18.5|19.63|20.61|21.29|19.56|19.7|18.73|18.61|17.72|18.59|18.3|19.11|18.37|18.4|18.24|19.215|19.64|19.54|19.58|18.97|19.77|20.21|19.76|19.86|20.14|19.67|20.08|19.76|20.58|20.72|21.31|20.84|19.26|19.56|19.6|19.9|20.45|20.3|21.02|21.49|22.66|23.44|21.65|21.61|20.89|20.64|20.57||20.29|20|19.72|19.86|19.94|19.93|19.77|19.75|19.75|19.63|19.87|20.01|20.37|21.25|21.63|21.77|19.36|18.99|18.93|16.75|36.1|36.01|36.74|36|34.68|34.96
01024|1172260|/equities/paysafe|R1000VALUE||18.84|18.59|17.54|17.66|17.83|17.8||17.74|17.92|17.24|17.68|17.5|17.83|17.8|18.09|17.55|17.95||17.68|17.54|17.54|18.01|18.57|18.44|18.35|18.11|18.18|18.02|17.8|18.08|18.18|18.44|18.3|18.47||18.5|18.23|18.38|18.07|17.89|18.17|17.98|18.21|18.84|15.67|15.18|15.61|14.94|14.91|15.24|15.02|14.62|14.17|14.22|14.65|14.46|14.5|14.61|14.8|14.44|14.23|14.33|14.52|14.66|14.68|15.46|15.89|15.74|16.51|16.42|16.03|16.21|16.75|15.98|15.69||15.79|15.35|14.76|14.73|14.64|15.1|15.35|14.73|14.22|13.22|13.14|13.13|12.85|12.64|12.17|12.53|14.23|13.86|14.28|14.53|14.4|14.28|14.33|14.01|13.74|13.32|13.2|13.67||13.69|14.33|13.49|13.03|14.2|13.74|13.63|13.89|14.17|13.91|14.74|15.04|14.88|15.47|16|15.73|15.04|14.99|14.2|14.21|14.22|14.1|14.19|13.47||13.58|13.59|13.08|13.07|13.36|12.5|12.51|12.25|12.58||12.79|13.3|12.91|12.43||12.07|11.95|11.42|11.76|11.1|11.23|11.65|11.19|10.33|10.47|10.69|10.33|10.22|10.34|10.41|10.79|10.11|10.59|10.39|10.62|11.37||11.45|12.28|12.61|12.73|12.88|13.31|13.59|10.7|10.5|10.33|10.88|10.7|10.5|10.79|10.25|9.45|9.72|9.32|9.58|9.74|9.96|10.23|9.71|10.26|11.03|10.87|11.3|10.68|10.44|10.76|11.08|11.25|11.02|11.03|10.85|10.91|11.2|11.51|11.99|11.75|12.07|11.91|12.06|12.01|12.24|12.73|12.83|12.54|13.07|13.38|13|13.2|13.16|12.75|13.02|13.24|13.31||13.61|13.1|13.01|12.85|12.58|12.34|12.31|12.72|12.66|12.06|12.37|12.29|13.61|14.64|11.82|12.04|11.99|11.24|11.61|11.58|11.31|11.49|11.67|12.1|12.03|11.58
01025|1168847|/equities/driven-brands-holdings|R1000VALUE||13.02|12.86|12.67|12.72|13.09|13.2||13.06|13.13|12.88|12.73|12.27|12.04|11.73|12.15|11.99|11.54||11.55|11.4|11.27|11.48|11.4|11.1|11.02|11.21|11.33|11.39|11.17|11.34|11.49|11.47|11.69|11.52||11.15|10.67|10.83|10.8|11.05|11.19|11.12|11.27|11.53|11.24|11.36|11.26|11.23|11.5|12|11.59|11.69|14.66|14.33|14.52|14.39|14.43|14.25|15.05|14.41|14.11|14.53|14.57|14.4|14.65|14.48|15.1|15.2|15.24|14.95|14.9|14.84|15.33|15.55|15.72||15.79|15.65|14.82|15.16|15.31|15.31|15.23|15.1|15.02|14.56|14.29|14.87|14.66|14.85|14.76|14.73|13.79|13.8|13.53|13.7|13.79|13.56|13.64|13.15|13.46|12.94|14.56|14.32||14.2|13.7|13.44|13.16|13.67|13.39|13.35|13.18|13.08|12.75|13.34|13.54|13.11|13.22|13.49|13.22|13.16|13.11|13.29|13.39|13.14|13.03|12.87|13||13.25|13.38|13.51|13.59|13.7|13.42|13.22|12.93|14.1||14.26|14.41|14.1|14.27||14.24|14.16|13.88|14.39|14.09|14.05|13.94|13.78|12.88|12.99|12.79|12.85|13.1|13.12|13.84|13.69|13.15|13.34|13.1|13.34|13.42||13.2|12.92|12.74|12.54|12.39|12.39|12.4|11.36|11.35|11.46|11.5|11.6|11.53|11.79|11.68|10.93|11.38|11.15|11|11.3|11.1|11.22|11.19|11.31|11.31|11.31|11.73|11.67|11.25|11.11|11.56|11.98|11.67|11.68|11.62|11.9|11.99|12.06|12.59|12.61|12.46|12.5|12.85|13.04|13.28|13.41|13.45|13.38|13.65|13.8|13.6|13.45|13.69|13.72|13.75|14.29|14.4||14.86|15.05|15.05|14.7|14.59|14.38|14.33|14.69|14.36|14.48|14.28|14.33|14.62|14.88|15.16|15.13|14.4|14.4|14.85|15.4|16.09|16.08|15.2|25.83|25.87|25.81
01026|1156576|/equities/reynolds-consumer-products-inc|R1000VALUE||26.76|26.85|26.56|26.58|27.26|27.49||27.45|27.55|27.58|27.98|28.28|28.39|28.87|28.84|28.62|28.5||28.43|28.34|28.12|28.08|28.02|28.43|28.15|27.96|28.05|28.25|28.62|28.75|28.44|27.87|27.47|27.7||28.51|28.5|29.31|29.22|29.31|28.91|29.03|29.02|29.15|29.02|29.36|29.26|28.75|28.41|28.41|28.47|28.64|28.57|28.63|28.67|28.46|28.64|28.71|28.63|28.25|28.19|27.95|28.06|28.16|27.97|28.26|28.76|28.4|28.51|28.25|28.14|28.21|28.35|28.75|28.94||28.56|28.77|28.38|28.34|28.25|28.06|28.29|28.66|28.26|28.84|28.52|29.18|28.97|28.8|28.96|28.74|29.12|29.06|29.54|29.4|29.5|29.53|29.39|29.33|29.58|29.39|29.39|29.19||28.72|28.6|28.3|28.44|28.51|28.43|28.51|28.38|27.82|27.75|27.75|27.73|27.17|27.53|27.43|27.23|27.17|26.91|27.43|27.3|27.11|27.16|27.22|27.1||27.29|27.26|27.05|27.24|26.82|26.66|26.91|26.89|27.14||26.84|26.98|27.17|27.04||27.03|26.79|26.48|26.68|26.32|26.52|26.61|27.08|26.52|26.36|26.24|26.49|26.56|26.47|26.63|26.48|26.24|26.34|26.21|26.06|26.08||26.01|26.57|26.46|26.63|26.86|26.86|27.05|26.66|27.15|27.08|26.76|25.71|25.77|25.68|25.58|25.19|25.43|25.38|24.97|25.32|25.3|25.29|25.34|25.65|25.77|25.75|25.63|25.77|25.26|25.11|25.24|25.54|25.4|25.25|25.27|25.52|25.59|25.28|25.63|25.86|25.94|25.97|25.97|26.07|26|26.08|25.86|25.92|25.73|25.78|25.59|25.65|26.07|26.23|26.19|26.16|26.5||26.99|27.29|27.43|27.63|27.46|27.46|27.48|27.64|27.67|27.45|27.56|27.77|28.12|28.2|28.29|28.59|28.22|28.87|27.79|28.2|28.11|27.97|27.76|27.45|27.68|27.6
01027|1061418|/equities/gates-industrial-corporation-plc|R1000VALUE||16.02|15.92|15.25|15.22|15.42|15.41||15.69|15.49|15.47|15.81|15.76|15.76|15.67|16.17|16.17|16.23||16.28|16.04|16.08|16.54|16.62|16.4|16.63|16.48|16.43|16.4|16.23|17.28|17.42|17.28|17.29|17.5||17.68|17.58|17.65|17.84|17.73|17.35|17.4|17|16.79|16.46|16.84|16.72|16.57|16.46|16.48|16.18|16.46|16.43|17.62|17.71|17.72|17.45|17.77|17.65|17.2|17.2|17.18|17.27|17.34|17.3|17.44|17.42|17.35|17.63|17.52|17.27|17.27|17.6|17.54|17.74||17.71|17.74|17.51|17.64|17.64|17.69|17.49|17.45|17.14|17.11|17.12|17.35|17.09|16.47|16.23|15.46|15.37|14.7|14.87|14.83|14.72|14.5|14.61|14.54|14.64|14.34|14.17|13.31||13.3|13.47|13.24|12.77|12.8|12.68|12.53|13.26|13.18|13.15|13.16|13.22|12.88|13.17|13.18|13.11|13|12.66|12.85|12.98|13.07|13.09|13.15|13.31||13.53|13.54|13.44|13.31|13.32|13.15|13.01|13.18|13.36||13.42|13.47|13.49|13.45||13.35|13.08|12.64|12.69|12.43|12.49|12.59|12.06|12.08|11.79|11.72|12.25|12.18|12.22|12.55|12.6|12.26|12.32|12.24|12.28|12.23||12.14|12.13|12.13|12.05|11.91|11.88|11.8|11.3|11.37|11.18|11.25|11.34|11.28|11.63|11.13|10.86|10.92|10.93|10.75|10.8|10.86|11.06|11.07|11.11|11.08|11.1|11.46|11.2|11.12|11.21|11.45|11.41|11.36|11.37|11.32|11.45|11.39|11.47|11.61|11.71|11.71|11.57|11.72|11.56|11.61|11.7|11.74|11.69|11.67|11.52|11.47|11.73|11.88|11.83|11.7|12.14|12.15||12.43|12.28|12.25|12.16|11.94|11.79|11.78|11.91|11.74|11.72|11.68|11.55|11.51|11.63|11.66|11.82|11.75|11.77|12.78|12.81|13.14|13.36|13.48|13.67|13.62|13.56
01028|21032|/equities/lennar-corp-b|R1000VALUE||149.89|147.08|137.6|134.57|133.98|133.38||133.99|133.95|136.18|139.43|138.57|137.88|138.04|139.6|139.28|136.99||137.51|143|142.59|143.09|142.7|139.03|142|140.71|143.05|145.21|143.71|146.34|146.26|144.98|141.76|142.95||144.72|142.89|144.07|150.07|151.95|154.22|153.12|158.97|151.38|150.29|151.72|149.36|146.97|149.85|148.98|145.92|143.58|141.49|140.39|143.99|142.88|140.56|141.69|142.97|139.47|137.06|139.2|138.23|138.81|141.45|144.46|144.44|142.31|150.66|150.13|150.18|147.51|148.86|146.29|151.57||154.18|151.35|149.29|149.21|148.63|148.57|147.37|143.72|141.09|140.86|139.2|150.39|150.07|148.97|149.82|150.88|147.84|146.65|148.58|149.92|147.37|143.41|141.84|143.73|144.12|142.76|141.61|140.65||140.18|143.85|143.48|141.25|147.18|143.12|142.21|142.02|141.03|142.2|142.74|142.21|138.75|139.31|137.61|136.01|136.5|132.86|134.46|142.58|139.7|137.76|136.68|138.66||139.29|141.37|139.38|134.2|134.91|133.38|132.22|132.31|132.91||134.05|134.25|134.73|133.12||132.27|132.88|131.92|134.17|133.55|135.27|139.79|132.52|129.52|129.28|130.74|125.55|123.76|120.95|119.94|120.41|114.74|115.49|114.5|115.48|116.72||116.92|116.44|118.21|118.34|117.49|116.34|118.03|112.9|112.83|110.6|111.36|111.56|109.38|110.48|107.16|102.48|98.61|96.32|95.12|95.57|94.82|96.81|97.22|96.04|97.66|100.31|102.63|102.11|101.73|100.93|105.6|105.51|103.89|101.48|100.14|100.51|99.56|101.62|102.23|104.25|101.68|101.71|102.86|102.82|102.26|105.01|105.21|104.94|102.03|105.7|104.14|104.43|107.22|106.57|106.31|105.47|102.61||108.02|106.66|107.24|105.63|103.22|103.08|104.45|105.53|105.59|105.07|106.55|106.29|111.68|114.95|112.75|111.59|112.01|113.54|114.92|115.32|114.44|111.5|113.83|115.68|114.91|115.92
01029|32367|/equities/adt-corp|R1000VALUE||7.39|7.32|7.21|7.16|7.36|7.36||7.4|7.38|7.42|7.6|7.63|7.67|7.68|7.78|7.75|7.18||7.12|7.17|7.29|7.36|7.47|7.38|7.43|7.35|7.41|7.35|7.25|7.23|7.11|7.07|7.02|7.14||7.22|7.2|7.29|7.34|7.26|7.18|7.19|7.21|7.13|7.07|6.98|7|6.98|6.91|6.89|6.68|6.65|6.5|6.5|6.55|6.43|6.33|6.38|6.36|6.28|6.19|6.18|6.18|6.16|6.23|6.36|6.46|6.47|6.65|6.55|6.43|6.28|6.38|6.38|6.49||6.72|6.73|6.48|6.52|6.39|6.64|6.7|6.59|6.51|6.26|6.77|6.63|6.6|6.55|6.51|6.71|7.47|7.42|7.33|7.3|7.26|7.19|6.53|6.63|6.74|6.62|6.7|6.74||6.83|6.87|6.78|6.63|6.99|6.78|6.64|6.62|6.59|6.55|6.58|6.57|6.53|6.56|6.59|6.63|6.76|6.18|6.37|6.34|6.27|6.17|6.12|6.15||6.31|6.4|6.52|6.51|6.66|6.52|6.4|6.42|7.01||6.82|6.84|6.8|6.72||6.66|6.55|6.55|6.76|6.64|6.88|6.82|6.67|6.48|6.44|6.42|6.27|6.16|6.19|6.22|6.18|5.87|5.83|5.78|5.79|5.99||5.94|5.96|6.09|6.15|5.94|6.2|6.14|5.75|5.88|5.85|5.89|6.09|6.23|6.13|6.5|5.58|5.66|5.69|5.69|5.84|5.9|6.19|6.09|6.25|6.33|6.3|6.51|6.5|6.28|6.34|6.48|6.42|6.5|6.45|6.41|6.22|5.99|6.02|6|6.12|5.98|5.85|5.91|5.92|5.86|5.94|5.98|6.08|6.1|5.88|5.84|5.88|5.84|5.84|5.82|6.02|5.94||6.43|6.42|6.49|6.46|6.48|6.29|6.44|6.45|6.3|6.28|6.35|6.27|6.43|6.4|6.44|6.55|6.71|6.48|6.31|6.16|6.34|6.33|6.3|6.41|6.38|6.36
01030|16514|/equities/liberty-media-corp-(a)|R1000VALUE||68.62|66.81|66.28|65.47|65.92|64.78||65.11|64.63|63.26|64.23|64.95|64.91|65.6|64.83|65.37|65.57||66.04|66.02|65.43|64.71|64.77|65.13|65.4|65.5|65.57|68.15|68.73|69.7|68.41|67.87|66.95|66.47||65.69|65|65.83|66.41|66.08|65.82|65|63.26|62.7|61.78|62.64|63.67|64.26|64.31|62.95|62.89|63.12|63.01|62.27|62.27|61.63|61.39|61.69|62.35|61.13|60.53|59.66|59.66|60.04|60.13|59.49|61.23|59.69|61.23|61.56|60.84|59.95|59.76|59.25|58.6||58.74|59.7|60.29|59.54|59.22|59.66|59.98|60.03|59.59|60.85|61.81|62.55|63.61|64.03|63.96|63.99|63.44|65.24|66.33|65.94|65.55|62.81|62.16|61.35|61.84|61.27|61.08|61.03||62.59|61.88|60.66|59.22|61.19|60.17|59.39|59.24|59.42|58.98|59.85|61.13|61.09|61.57|61.52|61.45|61.48|61.61|60.94|57.03|56.76|56.69|56.81|56.97||57.52|56.42|56.64|56.6|57.04|56.44|56.26|56.56|57.17||57.98|58.29|57.9|57.57||58.99|59.13|58.8|59.88|58.56|58.63|57.94|57.29|57.72|57.43|57.17|56.2|56.06|56.22|56.44|57.28|57.33|57.2|58.48|59.32|59.4||58.92|58.19|59.15|57.69|57.15|57.44|58.9|59.02|60.58|58.35|58.17|56.92|57.41|58.05|58.67|57.74|57.55|57.48|56.73|56.815|57.65|60.06|59.79|59.3|60.38|61.57|62.87|61.1|59.72|59.87|61.7|61.8|62.67|62.53|60.34|60.48|59.64|61.83|56.54|56.04|55.46|55.37|56.58|56.68|56.81|59.21|60.22|60.76|59.03|59.98|58.75|59.48|59.2|58.89|59.69|60|59.28||61.22|60.65|60.36|58.32|57.15|56.67|56.17|58.16|57.93|57.89|58.23|58.65|61.14|62.29|62.01|62.37|61.86|61.78|63.16|64.16|66.21|64.1841|62.4544|63.6662|62.816|62.8551
01031|1006167|/equities/schneider-national-inc|R1000VALUE||24.29|24.03|23.34|22.89|23.45|23.76||24.03|23.84|23.68|24.16|23.85|23.53|23.2|22.58|22.76|22.23||21.92|21.85|21.62|22.04|22.4|22.69|22.91|22.43|22.64|22.51|22.42|22.48|22.48|21.86|21.59|22.01||22.28|22.16|21.98|21.24|22.04|22.12|22.48|22.43|22.43|22.45|22.42|22.49|22.36|22.15|22.4|22.02|21.52|21.08|20.68|21.22|21.35|21.31|21.07|21.14|21.05|21.27|20.72|20.65|21.62|21.72|21.68|22|21.92|22.85|22.64|22.6|22.3|22.37|22.26|22.35||22.64|22.35|21.94|21.95|21.9|22.13|22.05|21.72|21.76|22.55|22.14|23.04|23.1|23.27|23.18|23.16|22.68|22.54|22.77|22.92|23.55|23.27|23.91|23.81|23.84|23.9|23.72|23.5||23.74|24.14|24.19|24.09|24.73|24.32|24.22|24.14|24.23|23.89|24.19|23.83|24.52|24.72|24.94|24.82|24.96|24.82|25.07|25.28|24.56|24.36|23.98|24.2||24.04|24.29|24.61|24.58|25.18|24.36|24.17|24.51|25.13||25.45|25.7|25.52|25.83||25.75|25.53|24.98|25.22|24.76|25.14|24.92|24.21|24.02|24.04|23.84|23.8|23.67|23.78|24.16|24.02|23.03|22.87|22.74|22.83|23.01||22.91|22.74|22.63|22.68|22.83|23.13|22.51|21.94|22.12|21.48|21.77|22.1|21.98|22.14|22.16|25.36|25.33|25.47|25.02|25.59|25.95|26.23|26.34|26.68|26.26|26.54|27.86|27.41|26.84|27.18|27.53|27.37|27.17|26.89|26.59|26.77|26.78|27.23|27.69|27.5|27.31|27.43|28.12|27.73|27.9|28.29|28.21|28.42|28.23|28.31|27.96|27.53|27.96|27.87|27.99|28.06|28.51||29.15|28.91|29.33|29.4|29.07|29.03|29.09|29.16|28.88|29.27|29.19|29.17|29.89|30.44|30.81|30.89|30.63|30.48|30.74|30.86|31.03|31.47|30.82|30.87|30.81|31.2
01032|20700|/equities/mercury-general-corp|R1000VALUE||54.46|53.86|52.74|52.25|52.82|52.6||52.8|52.88|52.87|53.14|52.33|51.7|52.32|52.05|52.45|51.61||51.17|51.75|50.72|50.87|52.5|52.6|53.79|54.86|54.9|55.48|54.98|55.56|55.83|55.99|55.53|55.96||57.11|56.64|59.06|59.25|58.59|58.2|57.96|57.41|57.44|57.04|57.56|58|56.86|55.55|56.13|54.7|55.46|54.29|52.26|53.1|51.66|54.3|55.22|56.76|55.33|53.63|52.67|52.03|53.37|52.01|50.9|51.25|51.3|50.88|51.46|50.81|50.75|52.61|52.85|52.57||51.6|51.84|49.12|48.91|48.41|48.9|47.88|48.1|47.64|48.55|47.46|47.46|47.14|47.54|48.36|47.85|48.31|48.17|48.01|48.42|48.69|48.06|48.91|50.09|50.4|49.97|49.43|50.77||50.67|46.18|42.85|40.37|40.35|40.55|40.01|38.64|39.21|38.28|38.78|39.87|40.05|40.79|41.39|41.37|41.62|40.39|40.25|40.98|40.65|39.95|39.32|39.24||38.95|39.25|38.9|37.36|37.98|38.42|37.86|37.1|37.32||37.31|37.82|38.08|37.65||37.64|37.48|37.32|37.72|37.43|37.43|38.52|39.4|39.74|39.21|38.89|39.1|39.16|39.4|39.87|38.94|37.25|36.52|36.7|37.19|36.87||36.61|36.31|36.32|36.06|36.06|36.35|36.68|35.71|36.06|36.33|36.64|37.04|36.79|36.44|37.01|37.55|30.88|30.34|29.65|30.14|30.11|29.66|29.45|30.29|30.52|30.91|31.28|30.69|29.73|28.62|28.87|28.6|28.74|28.39|28.16|27.7|27.85|27.8|28.03|28.56|27.74|28.06|28.37|28.29|28.05|28.24|28.33|28.46|28.99|29.36|29.17|29.21|28.63|28.09|28.14|27.85|27.89||28.67|28.61|29.32|29.11|28.96|29.18|28.9|28.55|28.58|28.85|28.92|29.94|30.19|29.94|30.98|31.15|31.17|31.19|31.23|31.44|30.53|31.05|30.46|31.65|32.18|31.88
01033|20805|/equities/cna-financial-corp|R1000VALUE||47.43|46.88|46.19|45.48|44.97|44.75||45.21|45.49|45.57|46.07|45.07|44.79|44.69|45.02|44.37|44.62||44.33|43.67|43.33|43.38|43.99|44.31|44.41|44.64|44.58|45.14|45.04|45.59|45.94|45.33|44.67|44.54||44.05|44.04|44.59|44.93|44.41|45.28|45.02|44.59|44.64|44.83|44.95|44.83|44.77|44.17|44.55|44.4|44.58|44.58|43.96|43.74|43.24|43.66|44.23|44.19|44.56|44.44|43.34|42.81|43.26|43.21|43.34|43.3|44.01|44.1|44.05|44.08|43.67|44.17|43.88|44.76||45.42|44.85|44.36|44.41|44.11|43.9|44.3|44.35|44.15|44.31|44.12|44.09|44.37|43.84|43.67|43.64|44.26|43.84|43.38|43.06|43.95|44.28|44.34|44.11|44.5|44.28|43.84|44.32||44.45|47.18|46.16|46.03|46.33|45.91|45.29|46.45|46.09|46.42|43.32|43.45|44.07|44.26|44.11|44.43|44.4|44.55|44.36|44.35|43.33|43.02|42.53|42.43||42.22|42.35|42.16|42.32|42.69|43.38|42.95|42.42|42.74||42.31|42.27|41.86|42.02||42.03|41.91|42.12|42.33|41.85|41.22|41.26|42.25|41.78|41.67|41.55|41.65|42.28|43.24|42.69|42.22|42.13|41.4|41.45|41.92|41.81||41.51|41.25|40.66|40.12|39.74|39.22|39.51|39.09|38.96|39.44|39.2|39.56|39.91|40.04|40.42|40.75|40.4|39.2|39.53|40.23|40.52|39.86|39.29|39.49|40.32|41.06|41.44|41.15|40.24|39.94|40.27|39.58|39.75|39.21|38.96|38.64|38.34|39.04|39.35|39.71|39.68|39.66|40.26|40.4|40.37|40.67|40.24|40.2|39.14|39.45|39.08|39.25|38.62|38.44|38.48|38.79|38.88||39.64|39.33|39.59|39.47|39.13|39.15|39.01|39.04|38.8|39.07|39.29|39.44|40.01|39.9|40.44|41.02|41.16|41.12|41.28|42.14|41.85|43.1|40.26|39.51|39.16|39.94
01034|1177768|/equities/sylvamo|R1000VALUE||67.12|67.47|65.86|66.43|66.87|66.22||69.14|68|67.55|68.6|68.39|68.91|68.01|67.91|66.55|68.68||69.92|69.88|69.26|70.34|70.18|70|70.3|70.26|71.07|70.81|69.28|71.68|71.32|70.58|69.64|71.29||72.14|69.91|70.13|71.71|71.82|70.3|70.23|70.28|69.7|68.03|64.42|66.26|67.24|66.17|65.08|64.98|65.17|62.98|62.5|62.55|63.06|61.63|62.73|62.14|60.64|58.46|56.87|57.06|57.26|57.66|58.47|58.72|59.07|60.64|60.59|60.26|61.16|62.27|62.03|61.61||61.74|61.94|60.62|60.49|60.56|61.04|60.33|58.78|56.88|56.78|60.77|61.87|62.45|62.86|62.51|61.8|60.7|60.17|61.56|62.22|60.41|60.55|58.25|57.97|55.57|55.18|55.5|54.99||56.11|56.48|45.52|45.54|47.76|46.52|46.73|46.72|46.14|46.34|46.73|46.64|46.43|48.33|47.9|50.13|49.35|49.03|49|48.49|47.78|47.13|46.36|46.38||46.86|46.82|46.94|47.79|49.12|47.97|48.31|48.82|49.64||49.11|49.62|50.1|50.51||50.26|50.42|49.9|50.11|48.8|46.87|50.17|50.26|50.78|52.34|52.14|52.23|50.7|51.15|52.6|52.02|50.28|49.19|48.47|48.85|48.02||48.17|47.54|47.99|47.79|48.2|48.6|48.65|47.33|47.27|45.73|44.03|44.99|44.9|45.74|45.36|45.01|44.3|43.92|43.46|43.34|42.12|42.24|41.49|42.4|43.15|43.87|45.28|44.46|43.21|41.42|42.07|42.44|42.25|41.84|42.04|41.95|41.67|42.19|43.64|43.8287|43.1335|43.4017|43.6301|42.1105|43.6003|43.6102|42.0609|41.7729|42.478|41.2067|40.3725|41.0975|40.5314|40.5314|40.2136|40.4122|40.5413||41.9516|41.4848|42.041|41.604|40.74|40.154|39.4886|39.131|39.4786|38.2471|38.1378|38.3861|37.5916|39.0913|40.1838|40.2235|39.866|41.0677|48.0497|48.2285|48.2483|47.6624|48.1788|49.0925|48.735|47.7021
01035|1169492|/equities/signify-health|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01036|1171379|/equities/hayward-holdings|R1000VALUE||13.22|12.98|12.5|12.37|12.37|12.07||12.21|12.09|12.13|12.3|12.3|12.13|12.21|13.43|13.26|13.17||13.34|13.14|13.18|13.33|13.56|13.15|13.25|13.2|13.45|13.89|13.93|14.39|14.49|14.35|13.97|14.19||14.59|14.51|14.61|14.8|14.98|14.69|14.68|15.01|14.86|14.62|14.54|14.7|14.51|14.46|14.41|14.13|13.72|13.52|13.58|14|13.77|13.6|13.59|13.7|13.43|13.21|13.17|13.25|13.5|13.6|13.85|14.03|13.96|14.6|14.62|14.49|14.48|14.81|14.75|15.01||15.31|15.51|14.94|15.01|15.09|15.24|14.72|14.44|14.2|14.27|14.26|14.4|14.17|14.02|14.3|14.26|13.95|13.87|14.16|14.33|14.79|13.09|13|12.88|12.93|12.69|12.97|13.06||13.17|13.3|13.23|12.89|13.55|13.09|13.1|12.8|12.41|12.2|12.71|12.65|12.52|12.85|13.06|12.59|12.41|12.13|12.37|12.62|12.43|12.13|11.89|12.1||12.58|12.65|13.09|12.84|12.84|12.73|12.73|12.73|13.24||13.6|13.7|13.78|13.76||13.54|13.51|13.17|13.36|13.27|13.32|13.27|12.37|12.14|12.65|12.75|12.9|12.68|12.48|12.62|12.29|11.79|11.68|11.85|11.92|11.91||11.7|11.59|11.74|11.66|11.55|11.77|11.55|10.75|10.98|10.6|10.8|10.71|10.68|11.14|11.05|10.6|10.5|11.5|11.39|11.54|11.54|11.87|12.5|12.59|12.74|12.55|12.89|12.99|12.76|12.91|13.44|13.19|12.97|12.85|13.22|13.23|13.23|13.97|14.1|14.54|14.48|13.41|13.63|13.67|13.5|13.98|14.08|14.11|14.02|14.11|13.63|13.61|13.79|13.97|13.85|14.09|14.19||14.91|14.8|14.54|14.31|13.99|13.81|13.81|14.11|13.9|13.86|13.87|13.78|14.03|14.18|14.39|14.4|14.41|14.76|14.96|15.12|14.58|14.69|13.89|13.44|13.36|13.32
01037|17336|/equities/tfs-financial-corp|R1000VALUE||13.11|13.03|12.74|12.55|12.36|12.36||12.47|12.49|12.49|12.62|12.44|12.41|12.36|12.56|12.36|12.36||12.43|12.4|12.27|12.36|12.52|12.25|12.38|12.48|12.7|12.87|12.98|13.02|13.18|13.09|12.75|12.75||12.935|12.81|13.14|13.27|13.34|13.41|13.38|13.42|13.31|13|13.01|12.94|12.96|12.93|13.23|13.28|13.04|12.7|12.01|12.18|12.2|12.24|12.31|12.3|12.12|12.11|11.84|11.83|11.71|11.88|11.99|12.12|12.01|12.58|12.35|12.23|12.24|12.17|12.19|12.37||12.56|12.6|12.26|12.41|12.4|12.66|12.53|12.12|12.21|12.33|12.28|12.53|12.58|12.72|12.81|12.82|12.79|13.22|12.94|12.84|12.75|12.72|12.99|12.79|13.03|13.1|13.19|13.22||13.38|13.37|13|12.79|13.36|13.27|13.09|12.9|13.01|13.17|13.33|13.25|13.32|13.93|14.07|13.99|13.93|13.98|14.1|14.27|13.97|13.7|13.58|13.57||13.77|13.89|14.11|14.1|14.25|14.27|14.14|14.12|14.62||14.69|14.95|15.2|15.2||14.99|14.82|14.77|14.93|14.8|14.9|14.87|14.58|13.78|13.75|13.45|13.39|13.25|13.06|13.41|13.49|13.21|13.48|13.39|13.64|13.63||13.46|13.58|13.62|13.64|13.38|13.47|13.28|12.52|12.49|12.61|12.77|12.7|12.69|12.73|12.42|12.09|11.86|11.73|11.68|11.47|11.11|11.05|11.04|11.07|11.2|11.4|11.74|11.68|11.56|11.67|11.75|11.82|11.72|11.69|11.71|11.54|11.44|11.5|11.82|11.84|11.77|11.94|12.01|12.02|11.81|12.14|12.16|12.36|12.62|12.77|12.63|12.84|13.07|13.5|13.39|13.44|13.62||13.81|13.61|13.58|13.54|13.5|13.44|13.74|13.77|13.59|13.83|14.03|14.07|14.23|14.35|14.84|14.95|14.75|14.76|14.88|14.97|14.87|14.85|14.79|14.74|14.51|14.31
01038|24426|/equities/seaboard-corp|R1000VALUE||3084.8999|3050|3068.27|3062|3075|3074.74||3130.1201|3057.8601|3104.5701|3160.74|3131.8899|3143.3999|3088.0701|3113.6899|3090|3018||3013.0801|3068|3092.9299|3079|3140.8799|3180.0901|3153.49|3197.26|3176.78|3224.01|3267.53|3296.5901|3341.1299|3288|3270|3283.3101||3350|3354.01|3404.99|3370.75|3374.6201|3371.21|3343.6899|3390.73|3346.01|3355|3205.53|3335.8999|3386.1001|3226.1299|3209.3999|3220.01|3274.8999|3249|3310.1101|3295.49|3207.22|3205.3301|3285.9199|3284.3701|3152.25|3229.5601|3131.99|3075.71|3108.5801|3124.99|3102.02|3116.1499|3162.6799|3165.4099|3217.48|3177.78|3178|3149.6001|3211.3999|3200||3223.9199|3189.1899|3209.21|3203.21|3233.8|3274.0601|3292.55|3217.3401|3225|3186.9199|3225.2|3233.48|3215.4299|3194.02|3210.1799|3200|3209.49|3158|3165.6101|3317.49|3287.5901|3354.5801|3315.1101|3465.3101|3371.8601|3367.3101|3332|3380||3459.51|3486.04|3486.02|3519.99|3549.26|3567.47|3551.3|3596.55|3547.3301|3579.99|3594|3599.8999|3603|3602.97|3583.6101|3609.99|3604.95|3603.6001|3571.52|3681.7|3681.1799|3720|3691|3616||3630.6899|3571.8601|3615.23|3630|3630|3635|3623.99|3607.55|3600||3570.1001|3575.1799|3550.3301|3574||3574|3600|3585.72|3605.01|3587.54|3575.6001|3569.3601|3621.72|3608|3635.98|3618|3641.79|3565|3525.72|3560|3538|3514.99|3491.99|3513.74|3530.46|3509.99||3536.01|3517.3401|3514.4099|3569.99|3544.99|3552.1499|3563|3499.99|3505|3478.1899|3552.26|3621.48|3657.1499|3599.99|3530.6299|3505|3506.95|3524.3401|3525|3489.8999|3494.73|3491.47|3508.48|3485.5901|3475.98|3478|3510|3521.78|3480|3520|3570|3570.9099|3651.46|3655.5701|3653.5601|3644|3650|3707|3753|3773.23|3771.04|3727.01|3775|3795.49|3780.6599|3706.8|3783.73|3840|3850|3659.48|3657.99|3600.55|3496.9099|3548.1599|3566.5801|3597.24|3544||3698.99|3770.3301|3738.02|3595.8501|3643.98|3670.3601|3643.99|3599.99|3556.72|3578.2|3599.98|3609.98|3552.02|3601.1799|3632.1001|3621.22|3634.98|3599.0701|3591.5701|3668.4199|3628.03|3702.0601|3644.8899|3627.47|3605|3585.0601
01039|1179477|/equities/loyalty-ventures|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01040|1175864|/equities/nable|R1000VALUE||14.7|14.88|14.72|14.48|14.72|14.71||14.86|14.83|15.06|15.23|15.27|14.88|14.85|14.8|14.79|14.47||14.22|14.35|14.08|14.25|14.47|14.35|14.2|14.17|14.08|14.02|13.5|13.34|13.35|13.46|13.83|12.62||12.49|12.52|12.65|12.53|12.57|12.78|12.86|12.82|12.67|12.5|12.64|12.93|12.67|12.71|12.71|12.57|12.46|12.31|12.26|12.39|12.4|12.22|12.33|12.25|12.16|12.19|12.19|12.14|12.22|12.28|12.56|12.75|12.51|12.86|12.82|12.82|12.79|12.85|12.92|13.03||13.07|13.02|12.94|13.01|13.08|13.21|13.28|13.22|13.16|13.2|13.16|13.06|13.11|13.15|13.19|13.2|13.02|12.97|13.22|13.31|13.47|12.95|13.2|13.19|13.56|12.92|12.81|13.19||13.31|13.5|13.44|13.07|13.49|13.62|13.54|13.47|13.5|13.27|13.43|13.33|12.98|13.21|13.36|13.15|13.22|13.4|13.53|13.58|13.29|13.25|13.25|13.37||13.43|13.39|13.37|13.16|13.2|12.89|13.04|12.99|13.21||13.25|13.26|13.23|13.2||13.09|12.83|12.7|12.62|12.49|12.48|12.57|12.61|12.18|12.21|12.19|12.09|12.19|12.33|12.27|12.23|11.91|11.83|11.64|11.71|11.89||11.8|11.86|11.85|11.81|11.9|11.87|12.11|11.65|13.7|13.38|13.51|13.52|13.55|13.45|13.26|13.05|12.96|12.8|12.75|12.76|12.76|12.85|12.67|12.61|13.04|13.16|13.16|12.88|12.76|13.04|13.19|13.26|13.43|13.2|13.12|13.2|12.98|13.06|12.9|12.8|13.07|13.09|13.32|13.35|13.2|13.38|13.48|13.5|13.38|13.26|13.05|13.28|13.42|13.44|13.42|13.49|13.6||13.45|13.37|13.43|13.49|13.18|13.11|13.03|13.22|13.25|12.99|13.13|13.29|13.36|13.41|13.26|13.56|13.43|13.39|13.71|13.67|13.69|13.88|13.88|14.18|14.07|14.01
01041|1166976|/equities/datto-holding-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01042|1096498|/equities/solarwinds-corp|R1000VALUE||11.76|11.74|11.5|11.54|11.89|12||12.07|12.26|12.11|12.05|11.87|11.75|11.75|11.62|11.76|11.77||11.93|11.8|11.62|11.54|11.74|11.34|11.66|11.57|11.7|11.6|11.52|11.52|11.58|11.69|11.9|11.88||11.97|11.95|12.19|12.5|12.05|12.14|12.12|12.05|11.82|11.64|11.44|11.73|11.67|11.71|11.8|11.7|11.58|11.07|11.02|11.23|11.12|11.09|11.29|11.17|10.98|10.9|10.88|10.95|10.59|10.59|10.91|11.2|11.21|11.41|11.39|11.3|11.36|11.36|11.32|11.71||11.6271|11.3507|11.323|11.4705|11.3599|11.7561|11.6363|11.406|11.2862|11.4152|11.0743|11.3138|11.277|11.2586|11.277|11.3599|11.0651|11.0467|11.1388|11.0559|11.0006|10.8624|10.8532|10.9361|11.0282|11.1756|11.0467|11.3875||11.5534|12.0048|11.8758|11.6732|12.143|12.0601|12.2259|11.452|11.4152|11.1572|11.148|11.1848|10.89|11.2309|11.4705|11.2125|11.1664|11.1019|11.1848|11.2309|10.9361|10.8163|10.6965|10.7795||10.9177|10.9177|10.8624|10.5676|10.8163|10.6321|10.6505|10.8808|11.1664||11.5073|11.4981|11.323|11.2678||11.1941|11.0559|10.6597|10.761|10.7058|10.6689|10.7058|10.7703|10.6413|10.7887|10.7058|10.6781|10.8255|10.8992|11.0282|10.9177|10.6781|10.5952|10.4202|10.6321|10.5215||10.6136|10.6044|10.6781|10.6873|10.5399|10.5676|10.7426|10.4109|10.4939|10.2635|10.4017|10.4109|9.9411|9.6739|9.508|8.6789|8.4854|8.5775|8.7157|8.1906|8.2274|8.4393|8.3932|8.3011|8.4025|8.5314|8.6696|8.4669|8.4025|8.6236|8.8908|8.8171|8.6696|8.7249|8.6973|8.6973|8.6696|8.6973|8.6973|8.6973|8.6696|8.6789|8.9829|8.9829|8.9921|8.9921|9.1211|9.1948|9.2685|9.333|9.2593|9.3698|9.462|9.6186|9.6647|9.7015|9.8489||10.0056|9.8121|9.8489|9.9319|9.8029|9.7015|9.7015|9.9503|9.8674|9.8305|9.895|10.0332|10.2543|10.2543|10.4109|10.5307|10.328|10.4478|10.7887|10.9177|11.019|10.9177|9.3606|9.7015|9.7107|9.4896
01043|1163792|/equities/viacomcbs-inc|R1000VALUE||21.4|21.43|21.3|21.14|21.02|20.47||20.1|19.32|17.92|18.38|17.82|16.89|17.06|17.52|16.87|17.66||17.02|17.36|18.13|18.95|19.28|19.72|20.95|21.5|21.5|20.82|20.91|22.14|20.67|20.63|19.74|20.6||20.84|20.5|21.97|21.71|20.99|21.35|21.91|21.77|22.02|22.14|22.31|22.92|23.52|23.21|23.39|22.42|26.1|21.46|20.69|21.48|22.37|22.37|22.94|23.12|22.59|22.82|21.06|20.81|20.78|21.15|21.76|23.12|22.86|23.64|23.94|23.33|22.93|22.07|21.09|21.22||21.83|22.2|21.32|21.54|20.79|21.99|23.96|22.03|21.6|22.39|22|22.48|21.63|21.56|20.63|20.48|19.89|19.53|20.09|20.72|21.08|21.35|21.57|20.87|20.41|20.44|20.88|21.22||21.73|22|22|21.91|22.74|20.75|20.53|20.31|21.76|21.79|23.06|23.42|23.33|19.19|19.44|19.41|19.58|18.66|19.28|19.43|18.77|18.215|18.13|18.35||18.16|18.24|18.99|19.01|19.76|19.58|19.28|18.98|19.18||19.66|20.09|19.81|20.15||20.6|20.32|20.035|21.29|21.25|21.81|22.26|21.21|20.565|20.57|20.75|18.71|18.91|18.96|19.6|19.38|17.71|18.01|17.34|17.71|18.02||17.88|17.8|18|17.25|16.51|16.88|16.15|15.58|15.68|15.67|15.48|16.39|16.28|17.5|15.15|13.57|13.9|13.94|13.45|13.8|13.9|14.27|14.14|14.47|14.77|15.31|15.53|15.32|14.91|14.73|15.17|15.37|14.67|14.6|14.41|14.58|14.7|15.5|15.79|15.73|15.77|15.4|15.66|15.75|16.5|16.43|16.93|17.05|17.3|17.36|16.77|17|17.27|17.22|16.21|16.4|16.76||16.83|18.36|18.34|18.1|17.9|17.55|17.94|18.24|17.65|17.82|18.06|17.8|18.48|18.87|18.38|18.77|19.16|19.06|20.23|19.9|19.37|18.38|18.85|19.43|19.26|18.42
01044|1168782|/equities/gores-holdings-v|R1000VALUE||3.63|3.57|3.45|3.42|3.44|3.4||3.35|3.37|3.36|3.4|3.47|3.5|3.48|3.57|3.52|3.55||3.57|3.66|3.72|3.72|3.81|3.89|3.92|3.9|3.96|4.03|4.03|4.01|3.95|3.91|3.83|3.9||3.94|3.87|3.99|4.07|4.07|4.05|4.07|4.02|4.03|4.01|3.98|4.04|4.03|3.96|3.99|3.94|3.97|3.96|3.95|3.98|4.05|4.01|3.73|3.71|3.63|3.49|3.45|3.37|3.46|3.33|3.41|3.44|3.45|3.49|3.48|3.48|3.53|3.48|3.37|3.42||3.43|3.39|3.35|3.36|3.41|3.47|3.49|3.45|3.39|3.47|3.34|3.49|3.42|3.5|3.46|3.44|3.27|3.25|3.27|3.22|3.28|3.27|3.36|3.29|3.52|3.56|3.93|3.86||3.81|3.82|3.8|3.69|3.86|3.64|3.66|3.63|3.58|3.64|3.78|3.73|3.69|3.85|3.85|3.79|3.74|3.69|3.77|3.81|3.66|3.59|3.64|3.66||3.64|3.59|3.58|3.59|3.59|3.78|3.71|3.72|3.83||3.84|3.9|3.95|3.96||3.9|3.89|3.85|3.9|3.87|3.95|4|3.99|3.81|3.89|3.92|3.93|3.9|3.82|4.09|4.08|4.02|4.02|3.84|3.86|3.82||3.74|3.78|3.8|3.78|3.59|3.64|3.58|3.5|3.51|3.54|3.54|3.57|3.6|3.63|3.46|3.38|3.37|3.45|3.25|3.14|2.8|2.64|2.57|2.62|2.72|2.77|2.84|2.8|2.68|2.72|2.74|2.82|2.82|2.88|2.87|2.95|2.99|3.11|3.13|3.12|3.17|3.1|3.16|3.12|3.13|3.15|3.18|3.32|3.28|3.36|3.33|3.54|3.46|3.39|3.38|3.44|3.48||3.6|3.59|3.57|3.63|3.58|3.47|3.47|3.45|3.43|3.43|3.46|3.5|3.48|3.49|3.53|3.56|3.54|3.47|3.49|3.5|3.54|3.51|3.64|3.68|3.78|3.75
01045|6414|/equities/crocs|R2000GROWTH||139.25|142.89|140.18|143.25|144.52|143.54||147.9|145.49|147.75|145.94|148.25|148.64|151.14|152.59|154.74|157.85||159.42|159.68|156.98|158.65|157.45|154.53|154.08|147|148.41|148.01|148.72|153.93|155.64|155.97|153.61|154.91||148.92|142.62|141.54|144.42|139.32|140.95|142.01|144.73|145.31|142.94|143.27|139.7|135.42|136.49|126.63|124.28|126.7|123.55|124.37|127.69|125.4|123.51|125.77|126.43|125.38|120.54|121.08|119.33|120.68|123.36|125.54|129.41|128.29|128.22|132.73|134.09|134.38|138.76|141.66|145.75||143.8|143.02|140.05|141.25|141.62|141|139.99|131.71|129.96|128.17|125.99|129.32|125.59|126.7|125.04|124|120.39|122.02|124.59|124.81|122.25|123.26|121.09|119.88|118.31|117.29|115.72|115.59||118.98|121.63|108.37|106.94|110.08|107.54|104.31|99.97|99|96.21|98.18|100.81|101.48|103.94|104.4|102.96|100.66|100.2|101.99|102.09|101.35|100.5|99.47|100.73||103.39|104.9|105.16|100.12|104.03|86.455|89.78|88.69|93.77||93.41|95.27|94.51|96.7||98.18|102.33|100.88|105.26|103.63|107.11|107.86|106.8|104.92|104.6|103.74|104.11|103.67|102.2|105.06|106.56|105.61|103.7|101.09|96.16|94.59||93.7|92.6|94.57|91.18|87.82|89.51|85.14|77.27|79.69|79.24|82.98|84.4|82.2|83.93|82.79|87.41|89.32|87.48|85.98|86.35|87.52|89.16|84.85|85.56|84.45|85.3|87.23|85.73|82.73|84.8|86.58|86.94|85.2|84.82|84.27|85.49|85.94|87.88|88.23|85.87|84.56|83.86|86.31|86.45|86.08|87.94|89.68|87.62|87.99|90.72|89.51|91.86|92.75|93.37|96.28|96.36|98.39||99.86|97.34|96.84|97.35|96.84|95.56|95.1|99.21|98.51|98.08|94.8|92.47|94.01|97.8|99.22|100.59|103|102.95|104.06|104.48|105.91|103.77|104.3|107|108.35|108.14
01046|17404|/equities/tetra-tech|R2000GROWTH||203.51|202.73|200.38|199.66|203.01|202.22||203.65|200.12|197.82|204.48|215.05|212.64|212.8|214.91|211|209.21||207.69|207.66|208.63|211.62|213.08|206.56|205.01|203.58|204.75|206.62|207|207.27|209.49|209.07|207.72|213.5||217.88|216.12|220.4|218.55|218.78|220.22|218.43|217.27|212.96|210.16|213.73|212.36|211.88|212.88|212.12|207.75|204.26|192.49|194.72|193.2|192.5|192.92|189.29|188.94|184.08|184.67|186.83|186.49|190.31|191.87|192|194|192.11|194.51|193.5|193|190.21|190.75|188.97|188.91||184.71|184.64|182.45|181.87|181.66|183.01|181.13|178.84|176.98|178.73|179.72|183.14|183.61|183.35|186.56|186.82|184.01|181.85|183.24|176.51|177.32|175.71|175.81|177.81|177.15|178.33|175.35|177.38||179.4|180.65|176.78|175.66|178.52|178.08|174.03|174.38|170.22|164.95|166.29|164.27|158.18|164.01|163.25|161.44|162.14|160.75|161.87|163.51|163.62|163.18|161.99|161.77||167.38|165.13|164.03|163.34|163.29|161.58|163.55|163.1|168.18||166.93|168.05|168.39|166.72||166|166.38|165.25|164.79|164.35|165.53|166.34|167.54|166.07|165.38|165.74|165.06|162.07|163.14|165.45|162.51|158.15|158.29|161.17|167.66|164.62||164.56|164.32|164.68|165.1|163.73|158.23|160.98|154.14|154.44|153.71|151.44|151.9|152.2|153.22|152.31|149.32|150.91|147.44|144.77|149.18|149.02|148.52|151.61|156.96|159.21|162.43|166.17|162.4|158.43|162.93|165.56|161.17|158.3|155.6|155.91|153.75|151.86|151.44|152.03|154.53|153.73|151.71|155.65|154.38|153.73|157.17|158.18|160.67|159.21|156.13|154.18|154.53|154.72|155.52|156.8|158.68|157.82||158.84|157.35|157.73|158.27|157.98|157.24|157.26|158.89|158.41|158.55|158.17|157.31|166.53|166.87|169.02|168.39|165.51|167.03|166.92|167.79|169|169.11|168.46|169.41|169.21|170.46
01047|16544|/equities/lattice-semiconductor|R2000GROWTH||60.35|58.67|61.6|59.75|61.67|61.33||62.37|60.22|57.71|57.99|56.99|56.53|56.86|56.65|58.56|59.76||60.03|60.03|60.22|61.92|63.06|60.94|61.45|60.77|61.57|63.89|61.55|62.74|74.24|75.86|76.24|77.49||76.57|74.02|76.5|73.29|73.41|72.96|71.58|72.34|71.46|70.79|69.55|70.09|69.36|71.8|71.13|70.92|69.86|67.19|68.6|76.86|73.88|73.91|71.58|67.97|66.08|66.51|68.69|70.22|75.07|74.38|74.76|77.65|75.74|77.57|75.73|74.98|74.01|75.11|74.51|77.96||78.23|79.63|77.67|78.59|79.68|79.06|77.56|76.87|75.8|75.65|76.5|77.94|81.23|80.08|80.45|83.57|80.76|77.29|79.29|78.2|76.61|73.28|74.21|75.09|74.75|74.75|72.21|72.17||73.24|74.48|76.26|72.3|71|69.74|68.05|63.92|61.55|62.84|61.68|61.13|60.86|61.19|63.72|62.53|66.89|68.84|70.46|69.02|68.46|66.77|63.95|66.21||65.15|65.13|66.3|66.81|66.3|64.59|64.86|65.78|68.4||68.99|70.95|71.3|71.13||70.16|70.43|67.92|70.96|68.77|69.65|69.52|65.41|64.76|63.86|61.71|61.27|59.73|60.71|61.6|60.26|58.55|59.06|57.09|57.91|57.96||58.08|57.48|59.72|58.07|58.91|60.65|58.58|54.86|56.95|54.34|55.51|55.57|56.51|57.63|56.45|54.61|55.61|67.29|70.13|69.12|68.84|72.81|71.43|73.12|73.98|75.04|76.44|77.11|75.08|79.7|80.92|82.09|79.67|79.06|76.38|79|83.84|85.71|85.93|84.64|83.49|82.66|83.87|82.72|82.87|84.61|86.16|86.84|87.45|92.14|89.87|88.95|89.99|91.66|92.44|95.87|95.64||97.02|97.26|94.9|94.35|90.41|88.54|89.92|95.33|91.08|91.19|87.48|86.57|86.99|87.51|88.33|85.4|87.65|90.31|91.1|93.17|92.68|90.99|91.16|92.98|90.94|90.95
01048|1166240|/equities/asana-inc|R2000GROWTH/R2000VALUE||13.58|13.52|13.19|13.07|13.46|13.33||13.46|13.52|13.99|13.99|13.58|12.99|12.68|12.52|13.11|11.37||11.87|12|12.33|12.37|13.32|13.3|13.43|13.5|13.82|13.24|13.6|13.41|13.05|13.13|13.81|14||14.45|14.74|15.28|15.16|15.76|15.78|15.7|15.81|15.64|15.5|15.16|14.81|14.94|15.53|15.92|15.72|15.63|15.34|14.87|15.35|15.08|14.62|14.98|14.72|13.9|13.59|13.73|13.72|13.55|13.86|14.45|14.96|14.69|15.26|14.91|14.69|14.86|14.9|15.01|15.39||15.49|15.39|15.28|15.41|15.47|15.59|15.77|15.85|15.82|15.96|16.22|16.26|16.4|18.79|18.97|18.66|18.45|18.31|19.95|20.07|19.7|18.91|19.14|18.95|17.94|17.9|17.4|18.73||18.93|19.37|19.41|18.5|19.61|19.83|18.96|18.01|18|17.32|17.61|17.54|17.42|18.43|19.15|18.38|18.39|18.46|19.09|19.04|18.15|17.69|18.04|18.38||18.58|18.57|19.23|18.4|18.02|16.88|16.98|17.05|17.75||19.01|19.47|19.45|19.67||19.66|19.27|18.76|19.97|20.03|20.18|20.41|19.92|18.82|19.41|19.44|18.72|19.42|23.31|22.81|22.46|21.01|21.56|20.98|20.51|20.74||20.68|20.77|21.84|21.3|20.99|21.31|20.97|19.22|19.67|19.05|19.91|20.18|18.93|20.3|19.33|17.96|18.47|18.07|18.07|18.21|18.09|19.54|18.45|18.36|19.25|18.69|19.31|18.55|17.58|17.98|18.28|17.92|17.22|17.07|15.92|17.04|17.22|18.34|18.31|18.44|17.24|17.04|17.09|17.13|17.09|17.27|17.74|18.2|18.25|18.68|18.85|19.29|20.19|20.1|19.93|18.79|21.64||21.63|21.49|21.45|21.29|21.19|21.6|20.92|22.17|21.68|20.35|20.26|19.83|20.14|20.64|21.85|21|21.19|21.23|21.55|22.07|22.02|22.06|22.59|24.41|24.28|23.35
01049|978740|/equities/intellia-therapeutics-inc|R2000GROWTH||25.79|24.63|23.15|22.26|22.94|22.76||22.95|22.15|22.47|22.38|23.19|22.91|24|25|24.22|24.15||24.8|25.17|25.15|25.96|25.85|23.75|23.28|22.73|22.95|23.09|23.25|23.52|21.38|22.1|21.67|22.72||24.84|24.88|25.97|25.71|25.89|26.22|26.17|26.22|25.73|25.42|24.46|24.86|23|23.88|23.72|23.6|23.27|22.5|21.4|21.98|20.76|20.02|21.17|21.53|21.83|21.57|21.32|21.5|21.81|22.92|24.27|25.01|24.95|26.08|25.3|24.78|24.97|24.98|25.1|27.22||27.51|27.02|26.26|26.83|26.91|27.65|27.78|27.63|27.37|28.3|27.52|28.67|27.78|29.54|29.97|30.02|29.95|30.25|32.39|32.66|32.12|32.8|31.02|27.66|26.1|27.18|26.88|27.15||27.74|28.47|28.28|26.45|29.61|28.23|27.47|26.07|26.57|24.84|25.29|25.26|23.82|24.59|26.18|24.68|25.09|25.06|25.79|26.13|25.55|25.24|25.74|26.76||27.67|28.15|28.88|29.29|30.07|28.63|29.52|29.49|30.82||30.49|31.77|31.74|32.34||31.36|30.2|29.62|32.02|30.35|30.78|31.86|30.39|28.15|28.35|29.02|29.78|29.86|29.9|30.89|30.84|29.63|30.93|30.75|30.65|31.03||30.26|28.46|30.28|28.12|26.02|26.58|26.45|23.81|24.13|24.96|28.45|29.49|27.66|28.76|26.48|25.5|25.05|23.83|23.16|25|24.38|26.64|26.32|26.64|27.1|27.96|29.05|29.63|29.83|28.91|30.25|30.13|30.03|30.04|30.51|28.94|29.68|29.41|31.62|31.76|32.09|32.35|32.21|32.39|33.53|33.99|34.37|35.02|35.82|36.01|35.5|37.15|38.25|37.87|37.69|38.19|37.97||37.69|37.48|37.96|38.19|38.01|38.25|37.52|38.35|38.26|37.82|37.59|37.23|37.75|38.81|38.92|39.51|39.55|40.02|40.01|39.02|39.61|39.09|39.71|40.96|42.33|42.36
01050|17187|/equities/silicon-laborator|R2000GROWTH||121.2|118.74|117.6|114.84|115.15|112.22||111.42|110.91|109.43|110.63|109.33|109.34|109.8|111.31|112.34|113.48||118.49|119.45|117.47|121.12|121.82|117.25|118.57|119.15|122.21|123.48|121.75|123.64|126.17|123.3|122.02|127.61||127.8|124.22|127.58|128.24|131.62|130.19|130.19|131.57|130.66|127.09|124.6|127.96|126.9|126.12|124.76|122.37|121.02|118.8|121.49|123.75|122.13|118.93|114.26|125.41|119.12|115.19|117.5|121.53|124.73|124.37|126.32|131.19|129.84|135.74|132.65|131.22|131.84|134.85|135.33|141.98||143.72|140.25|132.82|132.6|134.75|135.06|131.6|129.03|129.81|130.9|134.05|140.16|144.68|145.33|146.33|151.99|147.23|140|142.82|141.64|137.54|134.99|136.12|136.1|132.99|135.11|135.52|137.83||139.75|141.95|140.91|136.66|144.63|142.46|137.27|133.71|118.3|120.12|121.38|122.35|123.36|123.55|131.46|128.43|131.72|133.01|133.84|129.69|126.33|122.21|116.81|118.84||118.08|120.92|124.12|124.63|125.1|120.59|121.07|121.49|127.88||132.27|135.45|135.68|135.18||132.01|131.69|126.56|130.37|130.36|133.3|131.23|121.84|120.46|122.82|121.89|117.67|111.33|110.65|109.87|109.08|105.37|102.28|101.06|101.01|101.83||101.81|101.01|104|100|100.04|103.12|100.39|93.71|94.77|94.15|94.31|93.79|92.19|91.54|88.27|87.17|92.18|91.15|94.91|95.72|95.97|100.07|99.9|103.06|101.33|104|106.81|110.82|109.31|114.78|116.06|116.66|114.26|115.12|113.15|114.26|112.95|115.69|115.89|116.43|115.38|114.64|115.48|114.53|114.55|115.99|117.29|118.13|121.73|122.94|121.6|121.84|123.92|126.34|126.93|131.33|131.38||135.22|134.86|133.83|136.67|130.83|130.88|130.36|134.97|135.57|135.57|132.26|132.5|134.51|137.04|140.18|136.69|138.27|136.96|137.76|140.31|140.12|142.12|140.89|146.9|149.14|146.66
01051|17108|/equities/saia|R2000GROWTH||455.02|450.68|440.47|438.51|459.6|464.23||470.22|466.37|471.47|474.29|458.7|464.65|466.94|467.05|460.61|460.24||454|447.34|452.74|455.9|462.01|454.11|449.01|445.7|452.61|445.4|429.33|402.5|409.48|403.74|396.95|396.29||400|380.25|377.26|379.52|398.28|399.14|407.81|409.88|405.21|403.02|410.65|410.5|413.31|406.46|393.26|400.08|405.95|396|396.83|416.1|428.81|543.02|527.83|546.28|522.62|517.51|522.53|541.29|556.27|576.97|577.72|587.91|581|591.72|598|593|571.66|578.37|576.86|585.77||585|580.46|587.48|586.45|585.93|585.52|568|560|560.75|578.08|588.7|592.81|596.11|579.19|583.67|601.36|605.92|604.77|584.01|579.56|575.4|562.59|570.4|574.36|563.59|559.14|547.33|529.41||540.73|552.53|562.47|555|560.4|565.265|553.1|536.02|530.76|531.75|534.51|467.45|450.58|453.03|459.18|450.15|452.52|452.37|460.765|468.91|450.82|441.53|431.74|437.99||439.86|433.65|435.98|430.07|430.82|419.14|421.22|418.79|427.5||438.22|448.43|451.64|457.86||451.85|450.67|436.54|428.04|417.58|414.85|406.51|398.78|403.85|397.45|391.5|390.37|390.06|418.88|425.32|416.67|390.39|383.93|403.94|418.46|424.11||423.22|422.57|419.57|416.37|411.7|417.63|412.28|401.14|395.92|383.08|388.99|387.81|383.06|388.03|377.62|379.93|358.49|357.25|344.26|377.09|370.43|381.31|378.56|383.09|380.94|394.19|406.64|399.2|391.07|415|418.55|416.33|409.845|403.99|397.92|404.73|402.91|399.77|398.65|402.23|391.64|386.76|396.42|386.61|390.08|391.2|393.84|399.81|406.81|413.39|417.97|424.49|428.52|427.62|438.04|435.39|425.05||438.58|426.2|423.42|419.66|412.88|407|412.95|419.87|409.41|407.84|405.19|403.72|421.62|420.49|426.07|424.46|423.08|416.8|425.33|429.06|424.27|425.7|425.13|425.5|423.14|425.89
01052|20487|/equities/eastgroup-properties-inc|R2000GROWTH||183.45|182.56|176.47|173.36|174.45|173.61||172|172.06|169.51|170.1|169.18|168.62|166.98|167.95|167.12|165.96||166.67|166.65|165.86|166.11|167.38|166.42|165.99|166.08|167.11|164.86|165.07|162.64|165.18|160.81|158.87|159.5||160.5|160.87|165.36|165.45|166.02|165.87|166.79|166.76|165.01|163.02|164.49|165.11|161.68|162.03|158.58|159.86|158.52|156.86|155.36|157.82|155.92|155.74|157.99|165.75|163.34|159.27|159.22|162|166.34|168.39|171.05|172.9|172.57|178.08|176.21|174.23|173.59|174.05|174.04|176.32||179.77|178.1|175.86|179.11|180.95|181.66|179.51|175.72|175.72|176.23|179.36|181.08|180.94|180.21|181.11|180.41|180.57|179.42|180.43|179|175.69|177|177.32|179.17|180.93|182.08|182.29|181.48||182.71|184.91|183.46|183.28|185.3|186.11|184.96|179.35|181.1|178.33|183.11|182.94|177.43|178.71|179.57|178.97|178.56|177.91|181.73|183.5|181.56|176.75|177.53|179.02||180.62|179.85|182.87|182.17|181.99|179.32|180.13|180.78|184.31||183.54|185|185.41|184.62||183.67|182.5|180.92|184.26|184.3|184.01|186.06|181.54|176.6|174.59|173.14|173.1|173.35|173.25|178.19|176.8|173.75|172.07|171.49|172.97|172.48||172.17|170.42|170.94|170|168.45|171.03|171.16|165.19|167.95|166.7|169.07|166.85|166.88|170.16|168.88|166.41|163.25|161.14|157.51|158.26|157.83|156.81|154.98|156.82|158.96|163.16|166.35|167.59|165.42|165.65|170.42|169.87|168.94|166.93|166.36|163.5|161.06|164.33|166.53|165.86|166.47|166.77|169.13|168.89|167.48|175.75|176.36|177.15|178.82|180.07|176.25|177.02|178.53|178.36|180.61|176.96|174.66||179.34|179.63|180.31|180.77|179.49|177.76|177.67|179.36|176.56|175.34|176.21|174.09|177.48|177.71|177.71|178.85|176.43|176.73|174.64|176.43|174.45|173.79|173.64|175.7|177.18|175.96
01053|41004|/equities/mandalay-digital-group-inc|R2000GROWTH||2.13|2|1.67|1.78|1.75|1.69||1.67|1.68|1.69|1.66|1.49|1.42|1.43|1.51|1.46|1.41||1.44|1.52|1.47|1.54|1.61|1.58|1.51|1.6|1.65|1.7|1.61|1.75|1.89|1.94|1.86|2.24||2.14|2.19|2.34|2.34|2.37|2.49|2.59|2.56|2.36|2.33|2.15|2.24|2.13|2.16|2.09|2.06|2.02|1.94|1.91|1.96|1.82|1.82|1.92|1.94|1.86|1.85|1.91|1.86|1.79|1.87|1.87|2.04|2.05|2.17|2.15|2.17|2.25|2.3|2.36|2.42||2.62|2.61|2.47|2.57|2.56|2.78|2.85|2.82|2.82|2.96|2.8|2.98|3|3.11|3.1|3.07|3.05|3.03|3.19|3.21|3.17|3.16|3.36|3.1|3.08|3.16|3.43|3.57||3.48|3.53|3.58|3.51|3.85|3.91|3.81|5.04|5.28|5.12|5.35|5.45|5.39|5.7|6.01|5.72|5.79|5.71|5.74|5.61|5.35|5.34|5.23|5.46||5.88|5.87|6.07|6.03|6.36|6.28|6.38|6.315|6.94||6.86|7.05|6.99|6.97||6.83|6.89|6.64|7.06|6.82|6.59|6.81|6.79|6.47|6.1|6.16|5.81|5.97|5.76|5.77|5.07|4.65|4.89|4.81|4.92|5.01||5.06|5.01|5.3|5.31|5.18|5.27|5.17|4.7|4.75|4.825|5.1|5.13|5.01|5.26|4.83|4.44|4.74|4.67|4.75|4.82|4.77|5.09|4.86|5.15|5.38|5.465|5.68|5.51|5.35|5.56|5.91|5.86|5.56|5.51|5.46|5.7|5.81|6.01|6.05|6.08|5.98|5.93|6.2|6.16|6.28|6.57|6.71|6.66|6.89|6.84|6.94|7.15|7.21|7.43|7.91|8.3|8.43||8.84|8.91|9.01|9.09|8.92|8.76|8.72|9.03|8.92|8.92|9.06|9.15|9.02|9.01|9.15|9.2|9.5|9.29|10.13|10.46|10.37|10.24|10.36|10.67|10.84|10.68
01054|17159|/equities/scientific-games|R2000GROWTH||108.3|106.82|105.94|104.25|104.88|103.67||104.14|102.95|102.74|104.88|106.11|104.27|103.12|101.85|102.06|99.38||98.54|93.75|92.88|92.35|93.81|95.74|96.88|97.66|99.87|99.59|96.8|97.21|95.48|92.87|93.68|95.37||94.74|94.55|95.11|96.92|93.25|93.12|94.83|94.68|92.99|92.06|91.46|91.55|96.52|97.84|94.93|92.96|91.2|90|89.26|92.07|91.31|92.91|93.55|94.07|90.37|87.19|88.06|88.47|89.72|91.92|92.92|95.79|96.72|99.34|100.33|98.95|99.34|101.92|100.83|101.03||102.09|103.98|104.5|106.25|104.88|107.2|102.69|100.27|99.42|99.81|100.6|102.11|101.83|100.3|101.34|101.83|100.78|99.16|100.71|102.44|100.51|97.45|96.6|95.07|93.65|91|88.17|88.14||89.71|89.13|88.12|84.55|88.68|88.22|85.45|84.03|82.3|80.83|81.16|81.51|80.38|82.46|82.79|82.12|82.49|83.37|82.92|81.57|81.89|82.24|79.75|79.73||79.98|80.45|79.09|77.6|77.88|77.6|78.11|78.92|81.14||82.11|82.99|82.99|83.52||84.42|84.34|84.09|86.82|85|83.85|83.45|84.49|82.54|83.65|84.03|84.47|84.67|86.37|87.85|88.39|88.42|86.9|87.09|86.95|87.27||87.39|85.94|86.11|86.2|85.33|85.43|86.83|86.48|86.82|78.07|79.75|79.64|79.5|78.42|75.02|72.73|73.11|73.34|72.85|73.1|73.97|78.01|74.84|74.58|74.98|74.87|75.58|75.25|76.25|72.17|72.92|72.42|72.85|70.95|68.34|68.88|69.55|70.87|71.33|71.65|71.33|70.48|71.31|73.35|74.42|76.28|76.49|77.9|78.14|78.51|76.88|77.67|77.58|76.42|74.86|75.48|75.84||77.27|76.67|76.96|77.27|76.92|75.85|75.39|75.69|75.01|73.84|73.5|73.2|74.65|74.95|75.52|74.61|73.83|73.51|71.15|71.78|70.67|69.61|69.17|70.28|70.3|70.3
01055|16806|/equities/omnicell|R2000GROWTH||26.55|26.77|25.61|25.92|26.29|26.57||26.76|26.16|26.65|27.07|26.27|26.22|26.62|27.27|27.44|28.26||27.46|27.91|27.91|27.23|29.03|29.39|29.27|29.72|29.94|30.53|30.66|31.61|32.59|32.65|31.81|32.4||32.63|31.7|32.24|31.91|30.73|30.44|31.66|29.87|30.28|30.8|30.12|30.25|29.96|30.3|29.98|30.13|29.29|27.17|26.81|27.4|27.86|27.13|27.43|28.43|28.18|27.83|27.25|26.27|26.65|26.88|27.18|27.32|27.44|28.64|27.9|27.52|27.59|27.57|27.75|28.63||29.23|29.24|27.89|28.4|27.93|28.44|27.93|27.64|27.47|27.69|27.59|27.76|28.08|28.28|28.55|28.06|27.79|26.4|26.57|26.36|26.24|26.15|27.36|27.93|27.25|26.31|27.29|28.2||28.58|28.3|27.73|28.6|28.9|27.41|29.1|32.46|31.75|30.45|32.04|32.5|32.17|32.45|34.94|34.99|34.73|34.19|34.41|33.93|32.74|32.78|32.57|33.89||34.17|34.33|35.27|34.85|35.92|33.87|34.12|33.83|37.33||37.63|38.86|38.35|38.78||39.22|38.96|37.93|38.44|37.32|38.26|39.18|37.73|36.33|34.45|34.98|35.15|33.77|33.49|35.08|33.79|33.36|34.72|34.61|34.51|33.77||33.62|32.47|33|33.11|33.48|33.42|33.06|30.77|30.76|30.24|30.92|30.79|29.51|30.44|29.24|35.77|35.54|35.3|34.85|35.57|35.72|37.22|38.07|39.63|40.05|41.16|42.39|42.25|42.14|42.96|44.71|45.81|43.8|43.24|43.69|43.94|44.41|45.16|45.04|45.27|44.6|45.58|48.5|49.82|51.06|53.84|54.86|53.85|55.55|54.23|53.94|53.42|54.67|53.67|55.53|58.98|59.22||57.04|56.86|57.58|57.59|56.83|57.89|55.97|56.85|57.61|57.94|58.47|61.17|63.44|64.68|66.3|66.45|64.2|65.46|64.32|65.27|64.98|63.88|64.58|61.7|63.15|62.96
01056|960584|/equities/double-eagle-acquisition-corp|R2000GROWTH||38.29|38.02|36.39|36.36|36.2|35.84||37.51|36.99|37.3|37.64|37.95|37.84|38.45|39.26|39.59|39.17||38.12|38.49|37.85|38.66|38.51|37.9|38.1|38.3|38.5|38.84|38.33|39.38|39.43|39.39|38.95|38.96||39.27|39.39|40.4|41.87|41.55|40.65|39.61|40|39.6|39.3|40.37|40.57|39.34|39.17|38.3|37.35|37.6|36.61|36.95|39.15|38.72|37.96|38.19|37.78|38.01|38.46|37.98|38.7|39.57|40.12|41.1|41.59|42.1|43.27|43.62|44.01|44.08|44.56|44.48|44.15||46.5|46.1|45.92|45.35|45.93|46.69|46.85|46.54|45.05|45.69|45.16|46.13|46.23|46.05|46.62|47.19|46.84|46.72|47.75|48.06|47.75|47.69|47.35|48.01|48.28|48.22|48.68|50.25||50.14|50.11|50.11|50.16|51.56|51.46|51.23|50.69|50.1|49.1|50.46|48.63|47.3|47.87|45.59|45.12|43.32|42.79|43.15|43.62|42.93|42.53|42.73|42.84||42.8|43.23|43.09|43.27|43.13|42.5|42.4|43.13|44.26||44.5|44.94|44.89|45.26||44.82|44.49|44.35|45.03|44.96|44.7|45.19|41.92|40.1|40.38|40.3|40.22|40.49|40.85|41.87|42.58|41.72|40.43|38.92|38.8|38||37.98|38.12|37.99|38.83|38.82|39.11|39.25|37|36.68|35.06|35.62|35.61|35.6|35.78|35.46|38.87|39.41|39.07|38.38|38.21|38.22|38.35|38.63|38.33|39.25|40.52|43.49|42.74|41.94|42.65|43.01|42.5|42.05|41.64|40.66|40.53|40.35|40.92|41.59|42.09|41.87|40.9|41.58|41.73|41.79|42.58|42.38|41.98|42.34|42.74|41.97|42.92|42.53|42.02|41.38|41.18|41.12||42.03|41.02|41.24|41.15|40.99|40.75|40.9|41.38|41.55|41.95|41.78|40.92|41.35|42.01|42.68|42.36|42.88|43.07|43.25|43.69|43.54|43.54|48.07|49.52|47.95|47.54
01057|1073227|/equities/inspire-medical-systems-inc|R2000GROWTH||138.89|135.63|131.36|131.44|135.97|140.87||133.94|134.25|138.71|133.83|135.33|137.9|139.4|135.3|162.46|167.71||162.38|163.67|166.72|167.28|167.48|165.41|160.97|157.79|156.44|151.54|148.42|148.51|158.79|154.37|160.4|157.95||158.72|154.82|161.49|152.37|155.29|155.22|159.03|159.75|158.59|159.6|167.83|174.37|163.41|245.63|250.96|249.72|251.19|244|241.66|243.61|237.45|231.01|234.19|233.93|225.22|229.22|241.15|243.51|221.63|223.14|231.74|232.28|240.23|238.27|228.12|222.9|216.06|210.19|205.06|209.63||214.79|213.5|208.27|205.16|197.39|195.23|197.56|204.45|199.23|192.76|192.02|189.63|193.67|196.85|198.54|205.86|191.89|180.09|183.49|183.52|179.04|177.61|184.94|182.26|184.94|185.75|184.65|191.59||192.8|192.73|191.9|188.16|196.38|194.87|202.01|202.16|226|216.16|218.03|216.22|210.87|212|216.61|212.81|213.05|208.96|204.67|208.65|200.97|193.31|187.66|186.1||185.86|188.75|191.05|189.88|191.73|175.65|173.23|165.3|187.84||203.43|203.83|203.48|200.94||195.42|195.01|184.55|191.78|188.09|188|189.89|180.91|178.08|168.05|165.09|160.9|151.74|148.5|156.2|151.72|145.31|144.26|143.38|144.42|144.34||144.1|137.93|143.08|140.25|143.34|145.76|133.09|125.26|125.7|126.9|129.95|161.74|164.33|169.7|160.31|156.33|147.16|145.84|150.82|149.46|151.6|156.85|149.7|156.15|157.05|157.05|155.35|150.97|150.47|148|164.79|185.36|176.48|178.83|177.13|185.28|182.44|194.76|198.44|200.38|192.75|187.37|185.07|185|191.21|199.81|203.58|210.1|210.91|215.75|218.22|219.51|223.54|224.55|232.98|240.05|234.3||238.86|226.88|237.55|227.53|218.62|215.53|215.25|211.28|216|218.21|216.49|210.92|231.4|246.46|251.43|242.85|246.75|240.5|244.99|265.5|277.19|284.23|277.82|290.93|287.81|288.7
01058|1123145|/equities/shockwave-medical|R2000GROWTH|||||||||||||||||||||||||||||||||334.75|334.83|334.55||334.15|334.1|334.01|329.64|329.85|330.13|330.88|330.87|331|330.38|330.55|330.54|330.63|330.49|330|330.38|330|329.84|330.19|329.51|330|328.99|328.87|328.54|328.6|329|327.52|327.5|327.5|327.1|327.7|328.19|329.64|327.35|325.6|326.34|319.99|320.72|319.93|320.51||325.63|322.61|316.07|287.23|280.94|285.26|285.64|279.26|277.11|274|266.25|269.37|264.7|257.74|251.71|256.11|254.76|251.81|260.49|263.41|260.87|262.55|263.47|259.89|260.83|270.53|258.62|259.18||262.66|236.32|230.9|231.81|235.64|233.71|236.78|236.59|236.67|231.15|233.53|231.78|226.25|226.38|227.84|227.09|224.32|224.5|223.25|217.56|217.19|221.01|218.74|217.17||216.16|214.57|218.88|203|205.95|200.25|196.46|191.17|194.64||190.56|191.29|191.43|193.52||192.21|191.03|187.98|191.78|188.08|187.4|193.58|185.56|176.87|168.48|174.2|175.09|172.53|176.35|178.13|182.2|174.55|170.47|166.98|170.39|175.34||174.04|172.71|175.01|172.13|174.81|171|174.09|166.4|160.99|162.94|170.3|178.19|214.9|215.69|214.95|213.56|206.26|201.7|206.88|206.32|212.4|214.53|202.17|200.05|203.36|206.7|209.96|203.74|192.81|184.83|200.93|210.92|202.36|203.2|198.94|194.31|190.18|196.31|199.1|205.44|199.64|196.15|194.33|194.485|196.88|204.07|209.31|211.22|213.33|215.58|221.12|213|225.83|225.56|227.61|234.22|222.68||222.41|220.39|222.67|221.18|214.3|214.47|204.19|222.37|220.79|219.75|220.98|220.15|220.46|224.66|229.84|225.26|222.35|229.84|219.48|245.27|251.65|250.78|252.23|259.75|260.6|262.94
01059|958242|/equities/rapid7-inc|R2000GROWTH||40.23|40.15|39.18|39.72|41.06|41.95||41.96|42.72|43.17|43.23|42.7|40.55|37.98|38.5|38.12|36.84||36.33|36.73|36.61|37.72|38.44|38.28|37.65|37.64|36.02|36.15|35.16|35.57|36.14|36.02|37.51|37.7||38.02|37.98|38.28|38.08|39.56|38.11|39.12|39.38|38.11|37.08|37.85|37.94|38|45.8|46.21|45.21|44.7|44.88|44.8|45.68|45.93|45.85|46.49|46.17|44.72|44.31|44.15|43.8|44.18|45.75|47.9|50.29|50.02|50.35|48.86|48.76|47.96|48.64|48.45|49.18||49.04|48.71|49.32|48.11|49.17|50.45|51.18|50.9|51.08|50.31|51.53|53.07|53.76|54.3|53.9|54.59|54.44|55.86|58.81|58.6|58.58|56.9|56.31|55.95|55.19|54.9|54.27|58.91||59.78|60.32|60.6|58.75|60.96|61.47|58.73|56.99|57.18|55.43|56.79|56.42|55.03|58.11|57.59|54.55|55.4|55.19|54.82|54.9|54.52|54.86|54.33|54.41||55.05|54.08|54.36|53.88|52.97|51.46|52|52.9|54.98||57.1|58.02|58.43|58.53||59.58|59|58.19|58.75|59.05|59.44|58.87|57.39|57.07|56.93|56.75|55.94|55.66|56.38|56.15|56.05|54.15|54.86|52.71|52.47|52.15||51.94|51.59|52.4|51.8|51.51|52.09|53.38|50.5|50.38|50.2|50.93|50.38|49.11|51.35|47.14|45.87|46.49|45.27|46.61|47.32|46.97|49.24|48.61|49.76|51.16|51.92|51.75|50.5|49.33|49.4|50.39|48.71|47.6|47.28|46.12|46|45.23|46.29|45.78|45.5|46.02|45.56|46.14|46.85|45.94|46.92|46.29|46.8|45.91|48.14|48.3|49.29|49.52|48.82|49.15|49|48.94||50.88|50.39|50.23|47.91|47.94|47.78|47.29|48.53|46.9|46.01|45.52|45.96|47.09|48.89|50.54|50.9|47.5|46|39.79|42.17|42.86|43.09|43.09|45.44|45.91|45.33
01060|17300|/equities/synaptics-incorp|R2000GROWTH||91.02|89.44|89.36|87.94|88.47|86.95||88.1|87.47|86.08|88.2|86.89|85.87|86.54|87.59|89.64|87.61||90.38|92.05|91.95|94.24|95.57|92.87|94.53|92.12|94.83|95.48|91.27|94.6|93.71|93.72|91.16|93.68||90.58|88.64|93.34|92|94.14|94.48|92.82|92.25|89.57|88.38|88.94|91.66|91|91.47|91.2|90.31|89.63|87.62|89.96|89.68|89.26|87.57|86.04|83.46|79.8|81.04|81.69|83.32|86.86|87.94|91|92.53|91.53|95.88|93|93.32|92.56|94.63|94.89|97.76||97.56|98.81|96.08|97.26|98.2|99.89|98.23|97.5|98.05|98.37|99.43|102.53|106.35|107.01|107.5|107.99|103.43|102.23|104.88|105.96|100.1|99.51|101.53|104.32|103.94|105.23|104.73|105.24||106.32|110.13|110.68|108.14|113.68|112.21|110.22|108.08|103.85|105.48|105.2|106.78|106.81|107.37|110.32|109.38|110.86|110.51|113.67|112.78|108.56|105.05|102|103.8||104.48|105.28|106.46|105.94|108.3|103.68|104.41|107.64|111||114.08|117.09|118.47|118.88||118.03|117.77|114.61|119.82|118.93|117.91|114.56|108.2|106.96|107.54|106.75|99.54|99.37|97.39|100.29|101.73|101.24|102.29|101.78|105.02|103.94||104.18|103.61|106.06|105.68|104.91|104.5|102.15|95.45|98.01|88.5|88.64|89.37|88.35|90.33|86.36|80.28|83.66|81.96|82.77|83.17|82.09|86.6|86.85|90.43|92.5|95.69|96.67|97.26|94.92|96.38|95.19|93.57|92.98|93.22|90.12|89.94|90.32|87.97|89.44|86.26|83.35|82.98|83.8|83.16|81.96|82.47|84.01|86.03|86.17|88.36|83.13|82.22|83.27|86.54|85.45|89.09|87.54||89.04|87.54|86.61|88.12|86.53|86.49|84.99|86.9|86.61|88.22|88.23|88.71|87.74|89.42|92.7|89.2|90.98|92.48|93.77|93.79|90.72|89.78|88.18|92.8|90.31|88.25
01061|100233|/equities/varonis-systems|R2000GROWTH||49.45|48.17|46.34|46.03|46.93|48.33||48|48.03|47.49|47.97|45.96|43.45|43.31|43.32|44.22|43.33||43.33|43.7|42.82|41.84|42.52|42.96|42.7|42.36|42.27|42.85|41.5|42.16|42.96|43.42|44.82|45.72||45.07|44.55|44.82|43.74|44.15|43.13|43.49|44.57|43.79|44.11|44.51|45.19|45.64|45|44.59|43.77|44.19|43.44|43.75|44.89|45.33|44.84|44.87|44.79|44.03|43.34|43.18|43.51|43.96|42.93|44.52|45.71|45.57|46.63|47.5|47.81|46.73|46.47|45.55|46.81||47.17|47.31|46.7|47.6|47.97|49.06|49.19|48.85|49.15|48.91|49.07|50.01|49.55|49.64|49.81|50.24|49.77|48.74|50.49|51.11|50.8|50.35|50.92|50.45|49.01|49.02|47.09|48.25||49.49|49.94|49.92|48.39|49.96|51.98|50.69|48.45|48.6|45.54|45.41|45.82|44.88|46.43|46.02|45.24|45.52|45.23|45.23|45.45|44.6|44.41|45.36|45.93||46.54|46.69|45.39|44.77|43.74|42.52|42.76|42.99|44.52||45.28|45.66|45.41|45.43||45.09|45.04|44.64|45.46|45.31|44.26|44.31|44.47|44.56|44.24|43.62|43.5|43.54|44.42|44|43.08|41.89|41.47|40.28|40.35|39.97||39.54|39.49|39.21|38.66|37.87|38.05|37.93|35.88|35.56|35.31|35.36|35.26|33.97|34.39|33.34|33.57|33.64|31.5|31.51|31.09|31.38|32.54|31.88|32.22|33|33.03|33.85|32.63|30.58|30.04|30.43|30.32|30.76|30.95|29.95|30|29.82|30.35|30.54|30.5|30.18|29.9|30.34|30.54|30.4|31.61|31.4|31.56|30.85|31.58|31.09|31.08|31.57|30.56|30.99|31.64|32.07||32.24|31.93|31.86|31.65|31.27|30.94|29.66|30.23|29.68|29.73|29.77|29.69|30.31|30.59|30.6|30.57|30.88|30.53|30.79|30.4|29.79|30.26|30.55|31.91|28.7|28.03
01062|992965|/equities/blackline-inc|R2000GROWTH||47.99|47.89|47.18|47.21|48.78|48.29||48.34|48.07|48.05|48.45|47.85|47.17|46.67|47.52|45.84|44.89||44.06|45.37|45.52|45.42|46.06|45.81|45.86|46.01|47.14|47.83|47.46|46.99|47.72|47.74|48.86|48.72||49.64|50.62|52.02|52.67|57.88|58.46|59.07|58.9|57.84|57.92|58.22|58.99|59.51|60.43|60.71|60.91|59.69|57.94|58.05|60.28|60.83|58.89|59.93|61.46|58.39|57.37|57.85|58.67|59.68|60.84|63.54|64.71|64.21|68.61|64.98|62.2|62.56|63.92|62.52|64||64.58|63.63|62.33|63.31|63.29|63.33|63.08|64.28|63.99|65.63|66.51|68.03|68.65|67.14|67.01|66.14|65.78|62.58|65.35|58.71|56.73|56.69|57.06|56.84|56.69|56.72|56.27|57.45||57.61|60.12|58.57|58.3|60.84|61.94|61.75|60.24|59.91|58.41|60.3|60.53|58.68|59.97|62.29|59.95|60.1|60.55|61.33|60.8|59.81|58.55|60.43|57.62||57.57|57.85|58.17|57.25|57.78|55.71|55.98|56.35|58.97||62.44|64.78|64.49|64.52||63.91|63.01|62|64.52|61.94|62.11|62.22|61.9|60.18|60.41|61.07|60.19|61.37|58.81|59.72|60|57.85|58.39|57.92|57.66|57.3||56.97|56.01|57.69|56.4|56.06|56.08|55.8|52.14|52.29|52|53.21|54.16|53.79|55.19|50.88|48.07|49.1|48.81|49|50.17|50.91|53.24|52.2|53.7|54.51|54.85|56.41|55.08|52.52|53.79|55.73|55.29|54.34|54.25|52.44|53.35|52.76|53.83|55.47|53.49|52.61|52.8|55.64|54.6|52.94|54.91|55.07|55.71|55.62|55.81|55.83|55.62|56.93|56.1|56.49|56.49|56.85||58.36|60.06|59.52|57.07|55.43|53.62|52.37|52.66|51.71|51.98|52.07|50.69|50.92|50.56|52.2|52.06|50.54|48.93|52.48|54.37|53.96|54.38|54.98|58.54|58.08|56.63
01063|41307|/equities/fox-fctry-h|R2000GROWTH||49.07|49.36|44.19|44.18|46.67|46||48.4|48.6|47.48|48.19|47.81|48.14|47.61|51.72|51.14|49.86||48.8|46.7|46.34|47.42|46.79|45.03|45.63|44.59|45.53|45.84|45.62|47.49|46.62|45.84|44.33|44.68||44.69|43.77|46.54|46.25|46.14|46.97|47.14|47.91|47.64|47.78|47.5|47.46|45.67|43.7|44.31|43.52|39.42|38.89|38.92|40.22|40.45|39.37|39.88|40.64|40.66|40.49|40.74|41.19|41.83|42.18|42.3|42.7|42.93|46.99|45.81|45.66|46.68|49.1|50.07|52.18||52.07|50.19|48.38|49.46|48.92|49.47|48.46|47.82|47.6|46.81|47.29|50.75|50.67|51.73|51.43|51.06|50.75|50.44|51.08|52.87|50.59|50.29|50.62|48.79|47.55|64.98|65.15|65.54||67.15|68.3|66.3|64.2|69.41|65.64|64.3|63.79|63.33|61.56|63.36|63.69|63.04|64.46|66.19|64|64.35|63.56|65.81|65.94|65.54|66.13|64.8|65.04||65.01|66.31|66.92|66.82|67.67|66.36|64.91|64.7|68.31||67.48|68.31|68.41|68.53||67.84|67.55|66.14|67.67|65|64.95|66.3|63.75|62.05|61.15|62.41|62.67|62.53|62.89|64.21|63.83|62.51|62.06|61.3|62.26|62.23||61.66|60.84|61.72|61.4|61.02|62.06|60.6|56.51|55.87|55.02|57.25|60.27|60.88|60.53|83.13|81.24|81.47|82.2|80.9|83.2|84.01|85.69|83.61|85.88|88.99|91.71|94.38|93.98|92.08|91.34|94.34|95.6|95|95.94|94.16|95.39|94.81|97.8|99.08|98.86|95.59|94.99|98.41|96.58|98.01|101.11|102.08|102.25|103.68|104.33|102.09|102.83|102.93|102.79|103.65|106.11|105.91||109.17|110.81|109.7|109|106.93|105.73|105.92|105.16|104.98|105.93|104.23|103.61|107.23|110.2|111.49|111.5|114.54|111.84|113.45|114.94|110.51|106.29|107.89|109.02|111.9|108.74
01064|986248|/equities/medpace-holdings-inc|R2000GROWTH||443|434.99|419.05|410.95|405.64|402.4||403.07|404.42|407.24|411.85|424.34|405.33|407.47|408.08|404.03|400.63||402.99|395.95|393.91|394.1|403.74|397.17|405.68|401.19|403.09|407.77|393.68|389.41|386.34|385.7|387.99|390.81||390.55|390.58|389.82|396.65|397.25|393.3|393.28|405.88|398.52|389.27|390.19|399.2|387.61|402.1|400.74|392.57|391.07|397.86|388.35|400.21|395.93|389.77|397.56|407.15|376.26|372|374.32|382.44|385.05|387.14|395|402.3|397.72|404.77|408.71|400.75|389.2|396.12|392.51|397.99||404.15|403.27|402.75|402.27|408.79|413.31|399.05|390|390.92|396.76|404.61|407.88|407.54|403.34|405.65|409.63|410.15|403.14|402.35|404.24|397.52|403.14|403.59|403.26|401.67|393.69|386.35|384.14||391.64|394.34|389.8|364.1|324.21|326.39|318.43|308.76|302.59|295.29|295.63|295.16|291.58|302|301.35|298.16|297.45|296.55|299|299.79|295.7|291.52|284.87|286.67||286.73|285.3|286.95|300.19|304.19|294.97|292.85|296.12|305.59||306.53|310.64|311.98|312.68||311.83|309.39|303.14|306.57|301.34|299.6|298.08|297.12|285.58|281.86|283.19|281.45|278.36|276.81|279.52|275.41|270.72|271.98|270.58|275.92|277.02||276.87|276.27|275.97|274.01|281.47|282.36|282.16|275.87|275.36|269.73|275.37|274.5|269.37|274.21|264.64|251.61|242.67|241.8|250.28|255.88|258.52|272.275|227.52|229.25|229.56|231.02|241.25|237.27|239.1|238.06|245.43|246.48|247.95|246.08|244.07|241.68|239.92|242.56|242.13|246.37|248|242.15|244.7|242.69|240.81|254.7|255.73|273.1|279.98|280.03|281.67|279.54|279.35|271.11|271.69|267.85|265.1||273.5|270.27|271.02|266.89|261.65|259.82|252.82|249.77|248.2|245.98|249.68|253.59|255.57|265.26|265.62|266.89|267.65|265.47|263.16|260.39|258.75|258.04|255.29|255.64|253.17|254.81
01065|40050|/equities/ambarella-inc|R2000GROWTH||62.32|61.43|60.42|59.53|61.22|58.06||57.03|56.1|53.61|53.95|53.39|53.22|52.82|54.45|55.33|55.9||55.17|55.9|56.5|56.78|57.43|56.84|57.53|56.91|57.58|59.14|56.15|55.41|58.26|48.31|49.15|50.35||50.12|49.07|50.85|49.49|49.77|49.01|47.88|46.8|46.2|45.97|45.85|46.3|46.26|47.35|47.82|47.85|46.89|45.56|45.97|45.24|43.09|42.3|42.56|41.25|41.05|40.99|42.44|43.66|44.49|45.59|46.19|47.75|47.62|50.22|48.4|47.87|48.87|49.65|48.97|50.09||50.77|51.27|50.3|51.37|49.62|50.47|50.71|49.64|49.24|49.15|50.96|53.06|55.53|55.46|56.13|57.82|55.96|55.37|56.85|57.16|55.85|57.99|57.96|56.82|55.26|54.94|53.97|54.25||53.35|54.5|54.26|52.25|55.42|55.28|54.65|53.27|53.13|52.32|51.99|51.92|52.56|54.96|56.52|54.77|56.35|56.98|57.84|57|55.73|55.25|54.08|55||56.41|58.19|57.78|57.88|57.41|55.07|54.5|56.71|60.14||61.29|62.46|62.71|63.13||62.66|62.71|61.37|63.15|62.5|64.07|64.03|61.8|60.865|61.44|57.82|57.21|57.1|56.69|58.2|58.51|58.71|57.34|55.28|55.24|55.82||55.11|54.75|55.72|54.07|52.57|53.79|53.6|50.18|50.2|48.1|49.565|49.94|49.36|50.16|46.91|45.16|44.99|44.9|46.79|46.59|46.07|48.34|48.41|49.9|50.2|51.55|52.52|53.7|52.85|54.27|54.96|55.17|53.54|53.4|52.04|52.68|51.99|52.63|53.03|52.04|50.78|51.17|52|52.5|52.65|54.71|56.45|57.9|57.11|58.6|57.525|58.15|59.83|59.89|60.41|62.27|63.97||63.73|62.15|60.34|75.78|72.53|70.08|69.26|71.74|69.19|69.56|68.19|68.61|69.6|71.18|72.78|71.89|72.94|73.96|74.43|76.42|76.18|76.7|77.07|84.01|83.42|80.93
01066|15459|/equities/arrowhead-research-corp|R2000GROWTH||28.11|28.25|26.82|25.35|25.57|25.57||25.07|25.22|26.05|25.99|25.69|26.26|26.87|27.24|25.5|23.79||23.575|25.1|25.84|26.5|25.77|24.64|24.51|23.91|24.69|25.24|25.29|24.62|22.95|22.78|22.87|23.92||24.88|24.67|25.14|25.02|24.82|24.77|25|25.04|22.91|22.06|22.08|24.72|25.22|25|25.16|24.44|24.13|23.17|22.62|23.13|22.12|21.87|23.29|23.78|23.92|22.33|22.61|22.53|23.67|24.01|24.7|25.68|25.39|26.25|25.7|25.78|26.11|26.48|26.19|28.24||28.6|28.7|27.84|27.89|27.21|28.23|28.16|27.77|28.14|28.28|27.42|28.59|28.55|29.4|33.45|33.2|35.4|34.08|35.11|36.08|32.1|34|31.165|30.49|31.595|30.2|29.18|29.22||29.48|29.57|29.63|29.92|32.26|32.56|30.85|31.65|33.2|32.02|31.96|32.19|32.1|33.01|34.4|32.75|33.42|32.81|34.29|33.19|33.75|33.16|34.06|35.09||36.43|37.5|39.45|38.07|39.48|35.6|34.53|31.97|31.01||30.6|31|31.03|30.89||30.35|28.76|27.83|30|27.94|28.55|28.55|26.9|24.69|23.87|23.95|24.53|23.79|23.43|24.93|23.17|21.2|28.98|28.92|28.71|29.12||28.96|28.37|28.9|28.06|26.06|27.01|27.4|25.97|26.96|26.74|27.09|27.51|26.93|28.15|26.16|25.79|24.59|23.22|23.6|24.4|23.98|25.03|24.69|25.44|25.35|25.99|27.02|26.51|26.6|25.88|26.46|25.63|24.97|25.19|25.55|23.77|25.16|26.25|26.87|26.93|26.39|26.2|26.67|27.24|27.23|27.01|27.23|28.13|28.92|30.54|29.34|29.1|29.24|29.9|30.22|29.22|28.03||27.96|27.64|26.84|27.15|27.66|27.91|28.04|28.62|28.38|28.68|28.26|29.02|28.95|29.35|29.39|28.85|28.97|29.01|27.49|30.81|31.65|32.32|32.97|33.68|34.52|35.13
01067|943118|/equities/workiva-inc|R2000GROWTH||74.33|73.05|70.26|70.76|71.34|72.06||72.6|71.87|71.49|72.99|73.49|73.46|72.23|72.31|73.07|70.76||70.22|72.5|74.47|74.17|75.86|73.5|75.35|77.09|77.71|75.56|75.33|75.9|76.97|76.31|77.52|78.33||79.5|80.72|81.77|82.9|85.49|84.83|85.1|84.13|84.33|83.07|82.26|82.54|80.15|82.06|81.94|81.68|80.04|80.3|78.8|81.13|80.62|79.93|80.06|80.29|79.09|77.86|78.04|76.97|77.06|78.19|78.47|80.6|79.39|84.37|81.4|80.64|80.62|81.36|81.36|83.58||84.8|84.37|82.67|82.33|83.53|84.69|85.71|83.92|83.71|83.93|82.2|84.67|84.95|85.02|85.59|86.27|85.35|84.75|85.64|85.5|86.12|84.54|84.92|84.98|87.47|86.16|82.01|94.19||93.8|94.11|91.9|89.29|93.22|95.97|93.47|91.46|93.38|91.91|94|95.37|92.94|96.25|97.12|93.7|97.59|97.89|99.48|96.61|96.68|95.4|94.63|95.41||95.05|94.92|93.24|92.79|92.97|92.26|92.7|93.23|95.63||101.53|103.44|104.18|104.4||103.9|103.79|100.38|101.17|100.52|99.62|99.11|98.15|95.84|96.2|95.3|95.73|98.3|99.13|100.25|99.62|96.17|95.87|95.53|94.37|94.57||94.19|93.88|94.64|93.41|91.12|94.64|93.87|89.04|89.54|86.99|89.37|88.25|88.68|89.68|87.4|85.16|87.09|91.5|93.52|93.56|95.58|100.02|97.13|98.12|100.08|100.13|101.58|98|97.16|99.33|101.28|101.24|99.59|100.8|97.84|98.06|97.61|99.77|101.34|100.62|99.33|98.81|102.04|102.42|101.72|107.55|107.1|109.23|110.01|112.37|112.52|110.34|111.65|109.94|111.98|111.57|110.98||110.38|111.85|108.5|106.86|104.27|100.06|96.5|97.49|97.25|97.44|98.06|97.25|97.57|97.88|102.99|102.53|102.39|103.97|106.79|108.92|107.41|102.68|101.9|106.06|105.29|104.9
01068|958818|/equities/performance-food-group-co|R2000GROWTH/R2000VALUE||63.87|64.16|61.95|61.6|63.4|63.74||64.39|64.56|65.17|66.11|67.38|67.53|69.92|68.8|67.57|67.28||68.09|68.7|67.76|68.59|69|68.1|68.66|69.5|70.68|69.42|69.41|71.14|69.6|68.05|67.85|68.69||69.67|70.35|71.62|71.57|72.18|74|74.07|72.02|70.39|69.74|71|70.99|69.18|69.28|69.55|69.21|68.49|68.43|67.88|68.46|68.85|68.91|69.39|69.27|69.01|68.48|68.04|68.51|69.98|69.03|69.22|71.22|71.21|71.48|70.97|70.3|69.7|73.64|73.95|74.1||74.64|75.75|75.24|75.14|75.87|76.54|76.85|76.29|75.61|76.24|75.93|75.78|75.32|75.07|76.28|77.41|76.61|76.68|77.46|76.78|76.77|76.34|76.67|75.94|75.61|75.1|74.8|74.79||74.61|73.22|72.36|71.35|73.68|71.71|72.57|72.5|73.28|73.23|74.47|73.72|72.68|73.75|71.49|70.8|71.1|70.65|70.67|70.76|70.9|70.93|70.86|70.09||70.33|70.65|70.93|70.65|70.38|70.05|68.95|68.8|69.78||69.15|69.79|69.39|69.15||69.17|68.78|68.23|68.78|67.44|66.3|67.44|66.41|66.13|66.4|65.45|66.22|64.99|66.5|65.36|65.3|65.05|63.9|63.99|64.62|63.44||63.25|61.9|62.62|62.2|61.66|62.35|62.35|60.99|60.99|60.12|59.97|60.47|60.75|60.65|59.63|58.6|57.76|55.52|55.02|55.32|56.08|55.28|55.03|55.63|56.06|55.77|56.11|55.02|53.67|53.29|55.94|56.26|55.14|55.38|55.46|56.75|56.27|58.73|58.86|59.09|58.46|59.25|60.46|59.98|60.2|61.53|61.25|61.33|60.45|59.88|59.45|59.55|59.27|59.12|59.33|59.83|60.11||62.34|62.13|62.37|62.32|61.81|61|61.25|61.66|60.99|62.21|63|62.73|62.69|57.46|57.65|57.93|57.82|58.9|58.75|59.86|59.83|59.63|59.9|60.44|59.76|60.62
01069|16945|/equities/power-integration|R2000GROWTH||75.14|74.25|72.01|71.69|71.87|70.5||70.68|70.56|69.69|70.19|69.21|70.27|70.31|70.42|71.36|71.68||73.52|74.27|73.77|74.33|76|74.78|74.1|74.57|75.59|75.66|72.93|75.94|76.01|75.63|75.08|77.37||77.19|76.23|78.21|77.11|77.78|76.79|77.66|77.93|77.36|76.7|75.41|77.34|76.63|70.17|69.67|68.6|67.97|65.75|66.72|67.9|67.27|67.26|66.95|64.42|63.08|62.89|63.96|65.59|66.84|67.18|68.04|70.32|69.12|71.67|69.54|68.86|68.14|69.52|68.96|70.67||71.55|70.61|68.91|70.03|70.13|70.55|70.36|69.11|69.63|70.08|70.14|72.38|74.13|74.31|73.94|76.49|72.92|71.54|72.91|72.79|71.46|70.43|70.42|71.36|70.45|72.31|72.62|72.61||73.35|75.65|75.25|72.17|79.43|81.54|78.29|75.12|73.88|74.42|75.42|75.58|74.96|76.03|77.71|77.13|78.39|79.46|81.96|82.37|82.25|78.2|76.78|77.07||77.1|76.89|77.14|77.26|77.25|76.38|77.28|78.43|80.13||82.11|83.37|83.83|84.7||83.74|82.88|81.8|85.23|85.5|84.97|86.89|81.43|80.94|81.32|78.37|78.44|77.88|76.44|77.81|77.62|76.41|77.48|75.6|76.06|77.15||77.08|76.82|78.54|77.21|76.73|78.01|76.37|71.57|73.09|69.35|70.04|75.2|75.37|74.82|71.55|69.6|69.33|67.91|70|69.34|68.52|70.9|70.11|70.61|72.58|74.13|76.13|76.61|75.52|77.34|78.38|78.18|75.72|75.99|75.1|75.79|75.49|76.76|76.31|76.57|75.27|75.22|77.01|76.77|76.83|78.69|78.99|79.94|79.31|80.06|77.64|77.36|78.68|79.44|79.75|83.55|84.48||85.44|84.02|83.76|83.84|81.73|80.99|80.75|84.12|82.44|82.09|79.86|80.01|80.28|82.89|84.51|83.21|84.66|85.12|84.88|86.78|84.28|90.01|91.25|94.85|97.14|95.23
01070|17416|/equities/texas-roadhouse|R2000GROWTH||169.08|167.51|166.88|166.52|171.56|170.68||166.64|167.61|170.36|171.71|174.07|172.02|171.66|170.86|170.41|169.36||170.03|171.62|167.43|171.14|171.71|169.54|169.75|167.93|170.16|171.06|168.95|169.43|172.67|172.39|168.63|172.11||168.75|166.37|167.2|167.79|168.39|169.64|168.98|168.49|167.89|165.52|167.22|166.49|165.52|166.07|167.74|163.61|157.9|157.06|160.78|159.21|157.46|156.87|156.76|156.87|153.06|150.73|150.46|149.39|150.82|148.72|148.63|148.97|149.41|149.26|150.19|149.99|148.27|152.71|152.27|155.16||154.47|154.27|152.22|151.89|152.69|153.48|154.49|153.67|152|152.26|152.93|154.6|150.68|148.25|148.36|150.29|151.42|151.55|149.64|149.6|149.37|147.77|149.68|150.29|148.9|149.03|145.7|147.2||147.7|133.89|132.37|132.91|133.93|134.73|135.49|132.61|129.18|128.55|130.5|128.67|125.72|126.83|126.19|122.82|122.97|122.74|121.79|121.44|118.78|119.35|118.2|118.1||116.78|118.75|120.27|120.06|120.28|118.3|117.95|116.48|119.29||122.23|122.58|123.63|123.16||121.11|119.49|118.29|119.73|117.71|116.01|115.36|116.29|115.23|114.86|113.52|114.58|114.18|113.19|114.41|114.49|112.56|111.63|112.05|112.83|112.61||111.93|110.51|109.71|110.78|110.18|110.39|110.13|107.29|104.19|102.88|103.41|103.27|103.77|104.28|102.42|103.01|101.54|98.5|97.71|94.63|96.44|96.09|95.99|96.19|96.48|95.49|95.7|94.51|92.24|91.57|94.62|96.46|95.98|95.46|97.26|97.18|95.34|96.47|96.1|95.57|93.4|94.65|95.17|95.62|97.23|99.69|100|100.18|101.23|101.97|100.45|100.9|100.49|101.06|102.6|101.07|102.48||104.75|104.1|105.33|105.39|103.37|104.45|104.96|106.19|104.75|103.25|104.69|104.31|105.73|106.7|107.03|108.01|108.07|108.78|108.58|109.54|109.12|110.93|111.94|110.56|111.55|109.61
01071|951001|/equities/blueprint-medicines-corp|R2000GROWTH/R2000VALUE||117.78|117.79|115.95|115.25|116.32|111.7||109.03|110.36|109.18|107.78|108.52|103.92|106.55|106.1|104.23|105.21||106.71|103.87|105.55|106.39|106.14|105.395|104.03|103.34|104.42|105.82|101.89|104.84|105.56|106.36|100.57|102.36||102.81|102.39|102.71|103.63|104.26|104.96|106.64|106.79|105.46|108.05|106.7|108.34|108.78|108.55|106.25|107.19|107|95|91.34|93.1|93|90.73|92.26|92.29|90.61|86.85|88.9|88.38|86.09|85.18|87.25|92.25|90.49|92.2|91.54|91.65|90.68|92.23|91.56|96.42||94.86|94.79|89.67|88.22|87.04|90.05|88.26|87.97|86.82|90.5|87.71|90.6|89.7|89.47|92.3|92.04|90.38|89.67|90.8|95.12|93.52|95.45|99.79|95.05|89.49|86|87.26|91.25||90.26|87.57|76.8|73.17|77.54|76.54|74.16|74.2|77.17|76.66|79.58|79.88|79.53|83.52|85.05|81.56|81.69|81.88|83.1|83.02|81.05|79.68|79.38|80.52||82.93|81.95|83.19|82.98|85.31|82.97|85.21|88.74|91.07||92.24|91.35|92.84|90.81||88.83|85.93|84.12|87.96|87.61|87.93|83.82|85.17|85|80.99|73.98|73.78|72.42|73.31|72.72|72.05|69.64|68.48|68.37|69.12|68.45||67.01|66.3|65.88|63.66|62.62|63.67|64.73|58.86|58.85|57.25|59.26|60.62|58.73|59.77|59.4|59.9|58.86|54.34|54.81|55.22|43.96|46.23|44.15|46.22|46.06|48.62|50.67|48.41|48.93|48.41|50.35|50.36|50.49|49.51|49.35|46.24|48.53|48.86|50.22|51.07|49.93|49.93|49.33|49.52|49.37|50.57|51.33|52.19|50.62|51.37|51.93|52.81|53.55|53.39|50.65|50.05|49.69||50.64|49.86|49.3|48.85|49.03|50.57|49.65|49.76|49.34|50.55|49.29|48.56|49.6|51.45|51.26|49.38|49.4|48|46.9|47.14|49.84|50.875|54.3|64.14|66|63.12
01072|16089|/equities/first-financial-bankshares|R2000GROWTH/R2000VALUE||30.88|30.88|29.62|29.01|28.56|28.71||29.29|29.69|28.89|29.53|29|28.58|28.36|28.5|28|28.21||28.1|28.14|27.82|28.45|28.75|28.16|28.28|28.84|28.92|28.86|28.97|29.32|29.98|29.84|29.32|30.15||30.01|29.61|30.29|31.13|31.46|31.78|31.1|31.47|31.82|31.14|30.87|31.07|30.87|31.08|30.76|30.76|30.59|30.02|29.56|29.71|30.36|30.41|30.48|30.51|30.42|30.01|28.8|28.65|29.02|29.31|29.68|30.21|29.92|31.98|31.63|31.44|31.57|31.26|31.2|32.26||32.81|32.55|30.98|31.08|31.11|31.43|31.1|30.1|29.98|30.33|30.1|31.4|31.64|32.14|32.57|32.53|32.28|32.36|30.9|30.72|30.94|30.34|30.83|30.73|31.29|31.33|31.62|31.78||31.83|32.05|30.95|30.2|31.93|31.64|31.18|30.66|30.66|30.81|31.47|31.49|31.23|32.71|33.04|32.25|30.21|29.99|29.63|29.92|29.23|28.22|27.7|27.63||28.03|28.3|28.55|28.55|29.03|28.68|28.67|28.73|30.07||30.3|31.13|31.25|31.31||30.76|30.57|30.17|30.635|30.16|30.09|30.47|29.5|28.04|28.33|28.52|28.47|28.1|28.07|28.21|27.72|26.25|26.55|26.18|26.41|26.46||26.61|26.64|27.26|27.29|26.88|26.92|26.89|24.86|24.69|24.48|25.33|25.43|25.67|25.95|25.3|24.13|24.05|24|23.66|24.31|23.44|23.33|23.53|23.13|24.53|24.6|25.14|24.66|23.91|24.19|24.56|24.33|24.49|24.72|24.42|24.16|24.2|24.49|25.12|24.58|23.96|24.75|25.38|25.25|25.71|25.96|26.6|26.73|27.43|27.54|27.27|27.16|27.04|27.14|27.01|27.48|28.17||29.37|28.72|28.66|28.81|28.74|28.67|28.65|28.79|28.59|29.22|29.3|29.52|29.53|29.74|30.9|31.3|31.29|31.5|31.82|32.51|32.4|32.75|32.55|32.65|32.59|32.62
01073|16219|/equities/gsi-group|R2000GROWTH||171.82|165.59|159.14|161.65|160.24|159.4||160.29|160.29|157.79|163.11|163.37|160.49|161.37|165.89|167.36|165.18||165.5|164.32|161.26|164.44|164.79|160.29|161.15|160.93|162.43|164.79|159.19|161.54|162.16|159.09|158.15|162.91||164.46|162.36|164.66|165.81|165.52|163|164.55|167.9|164.63|162.78|161.28|161.77|158.57|161.84|161.14|159.89|159.65|156.78|156.5|160.03|159.41|156.25|157.81|159.38|153.11|149.41|150.02|154.5|158.78|161.18|163|167.44|163.87|170.49|168.6|168.41|167.56|168.61|167.96|172.15||174.77|173.8|172.64|173.66|173.07|175.68|174.38|171.38|168.93|173.25|170.67|174.81|176.42|175.74|176.54|178.38|173.93|169.7|176.39|175.28|172.94|167.45|157.31|158.25|158.54|158.31|157.48|159.87||161.03|163.87|159.34|155.18|166.29|167.44|163.28|160.52|158.13|155.5|157.17|157.4|154.55|161.5|162.25|157.24|159.61|158.37|161.47|161.66|157.45|156.49|151.59|153.96||155.69|157.87|159|155.1|157.51|153.88|155.23|155.82|164.3||168.41|171.53|171.75|171.27||168.71|168.36|164.41|167.86|166.85|168.15|166.96|159.94|155.04|155.52|153.89|151.46|150.71|146.71|149.2|147.84|144.44|144.33|144.38|145.05|144.41||144.28|143.93|142.98|141.45|139.1|143.09|134.91|124.01|123.25|121.37|123.29|119.75|138.46|141.44|137.2|132.03|132.06|131.06|129.6|129.1|128.51|135.5|136.99|135.36|138.39|146.24|148.91|149.94|147.63|147.19|147.86|147.36|144.49|144.05|142.48|141.36|139.58|141.91|143.44|144.01|137.03|139.42|139.43|140.18|142.04|146.56|153.65|154.32|156.59|158.3|156.44|156.69|159.09|158.14|160.78|163.7|161.6||168.27|166.98|163.81|160.08|156.6|155.27|152.67|155.88|152.38|150.98|149.42|150.4|153.04|153.96|156.42|153.34|155.48|153.13|153|172.71|173.41|174.78|175.16|176.38|176.9|176.22
01074|1077002|/equities/bjs-wholesale-club-holdings-inc|R2000GROWTH/R2000VALUE||90.39|90.65|89.63|88.08|87.79|87.97||86.1|85.63|86.79|87.84|87.56|88.27|89.17|88.53|88.49|88.56||90.01|89.54|86.79|88.16|87.89|88.46|89.21|88.44|87.48|86.09|86.56|86.66|88.07|86.14|84.85|87.13||88.14|83.2|80.49|80.47|80.69|79.76|79.79|77.27|77.74|78.47|78.08|77.74|76.16|77.04|76.35|73.98|75.24|75.25|74.68|75.53|76.65|76.38|75.78|74.92|74.02|73.74|72.57|75.28|76.26|76.15|77.02|78.44|79.4|77.19|76.53|75.91|76.03|74.36|74.93|74.64||75.65|76.49|74.72|74.93|77.35|78.26|77.72|77.81|76.4|75.09|73.6|74.01|73.07|74.27|75.48|78.88|72.15|73.22|71.09|71.47|73.04|73.54|72.68|71.62|71.63|69.44|69.12|68.66||68.73|68.79|68.2|67.68|67.67|67.14|66.66|66.01|65.84|65.32|64.51|65.35|64.34|65.4|64.81|64.73|64.84|64.41|64.59|64.71|65.69|67.02|67.07|67.06||65.62|65.26|65.77|66.82|65.73|65.24|66.44|65.57|67.32||66.66|67.04|67.49|67.18||66.19|65.68|66.43|66.32|66.05|65.71|66.28|67.15|65.92|65.9|65.92|65.29|64.12|64.65|64.99|65.59|64.58|64.91|65.88|65.46|66.25||65.78|65.12|63.6|64.35|67.6|71.43|69.82|68.87|68.3|67.31|68.91|70.17|69.15|68.76|68.41|69.03|68.12|68.75|69.21|70.47|69.88|70.45|68.65|69.27|69.79|71.02|69.51|68.5|69.11|69.14|70.18|70.68|69.46|68.37|68.34|70.15|69.1|71.04|71.37|72.29|72.96|72.92|73.76|72.89|72.22|73.65|71.51|71.15|69.38|69.83|67.46|67.38|66.89|66.79|65.04|65.25|64.99||65.71|67.39|67.07|66.37|64.72|64.76|65.14|66.2|66.16|69.74|69.31|68.57|69.21|69.34|68.73|69.75|69.15|69.1|68.35|68.65|68.02|67.88|66.77|66.8|66.31|66.03
01075|16045|/equities/exponent|R2000GROWTH||99.18|97.4|95.04|94.63|94.29|94.25||94.44|93.94|93.45|95.12|95.62|94.44|95.45|96.22|95.4|94.75||96.48|96.54|95.15|95.91|95.33|94.06|93.38|93.48|95.14|95.67|93.69|94.58|95.12|94.04|92.81|94.71||96.28|95.38|95.94|97.13|96.77|95.18|95.44|95.39|94.4|94.72|94.33|94.46|94.05|94.68|94.5|94.33|92.42|91.85|91.91|93.2|95.21|79.68|80.6|80.36|79.65|79.17|78.12|77.73|78.15|78.47|78.39|79.87|78.81|81.12|80.4|78.89|78.96|79.97|80.31|81.13||82.69|81.86|79.85|79.07|80.9|82|80.51|79.68|78.85|79.17|77.56|78.79|79.39|79.48|80.63|80.82|81.16|78.86|81.74|80.73|80.89|78.9|79.14|79.22|78.46|76.37|76.86|77.19||78.09|77.9|75.87|74.81|78.72|77.76|78.63|77.01|78.35|77.76|78.39|89.93|88.19|91.08|90.53|88.63|88.66|88.26|91.01|90.21|89.24|89.34|88.75|90.14||91.82|89.62|87.79|89.13|89.32|86.33|86.48|85.73|90.91||88.04|89.3|89.73|90.31||89.09|86.52|85.32|86.08|85.39|84.64|85.11|83.7|82.22|82.89|83.42|83|82.23|80.87|81.03|79.13|76.96|76.46|76.47|77.03|77.58||78.36|78.45|77.96|77.21|77.03|77.22|78.46|73.89|73.78|72.13|72.98|73.46|73.41|75|73.91|70.74|73.29|73.42|72.73|84.94|83|83.95|84.9|86.02|86.94|88.36|89.62|89.24|87.87|89.35|90.39|90.14|89.99|88.56|86.82|85.73|84.68|85.18|85.6|87.1|86.37|85.34|86.33|85.67|87.63|89.65|90.48|90.92|91.84|91.63|90.28|89.32|88.6|88.3|89.1|89.65|89.48||90.43|89.86|91.16|91.28|90.14|90.54|89.71|90.15|90.17|89.8|89.07|87.89|87.73|86.62|88.32|87|87.05|87.13|86.95|88.46|88.2|88.79|89.45|88.27|89.58|89.07
01076|16348|/equities/ii-vi-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01077|1155835|/equities/sprout-social-inc|R2000GROWTH||35.45|34.53|33.68|35.12|36.28|36.23||36.11|36.37|37.27|35.68|34.09|33.06|32.43|32.21|33.02|33.08||33.55|33.61|33.99|34.21|35.09|34.89|34.21|33.74|34.44|33.92|32.59|32.31|32.65|32.53|32.79|33.05||32.57|31.92|32.07|31.05|31.81|29.93|29.78|29.47|29.38|28.15|28.21|28.49|26.9|27.09|28.28|28.82|48.15|49.91|50.45|52.03|51.39|51.36|52.48|52.12|51.29|50.98|52.74|52.16|52.95|55.11|56.27|56.34|55.84|58.3|57.2|55.9|56.02|56.01|56.62|58.6||59.71|60.07|59.65|59.45|60.3|59.66|57.33|55.61|56.62|56.38|56.36|56.35|56.19|57.93|58.74|58.96|59.1|58.47|64.08|63.95|61.82|60.44|62.57|60.64|63.83|64.65|61.27|64.48||64.65|64.91|64.28|62.72|65.62|65.99|63.1|60.74|59.65|59.3|61.84|62|61.33|64.35|66.14|63.73|65|63.8|64.64|63.64|60.66|60.07|59.99|61.58||59.73|58.68|60.7|58.71|57.79|55.75|55.9|55.94|58.81||61.44|63.08|63.29|62.58||62.14|63.69|63.07|65.55|63.3|59.95|59.69|57.95|56.87|57.48|56.25|54.75|55.91|56.5|58.55|59.78|56.9|57.77|55.02|54.29|54.17||53.65|53.89|55.35|53.73|52.51|55.87|53.4|48.04|49.37|47.2|49.81|49.63|46.47|46.78|42.57|42.63|43.28|42.8|42|43.21|43.4|45.6|45.5|45.05|47.69|48.8|50.86|50.07|48.53|50.49|52.55|50.85|49.25|48.6|48.44|48.06|46.91|49.4|49.88|51.32|47.52|46.72|49.25|49.6|48.8|50.19|49.38|50.16|49.64|50.31|49.49|50.59|50.64|50.3|51.15|52.11|52.88||52.81|53.54|52.35|50.03|48.2|47.42|46.32|46.95|44.85|45.75|46.43|45.35|46.5|46.35|46.33|44.97|45.25|44.33|46.67|47.7|46.81|53.38|52.7|56.13|57.14|55.68
01078|17254|/equities/staar-surgical|R2000GROWTH||47.11|47.34|46|41.47|43.1|44.93||43.105|44.52|47.42|47.61|46.77|45.51|42.32|41.15|40.75|40.11||41.23|40.08|41.22|41.91|41.05|38.72|38.07|38.66|40.47|40.61|40.12|41.46|41.53|40.6|40.14|40.94||41.16|42.17|42.55|42.51|42.8|42.7|42.62|43.14|43.65|43.57|42.35|42.86|41.02|46.65|45.98|45.51|45.54|44.69|45.96|47.43|46.96|46.89|47.82|48.19|46.55|46.39|46.77|46.34|46.62|46.22|49.79|51.6|51.08|52.25|49.49|48.68|45.51|39.07|39.55|39.04||38.28|37.7|36|37.18|36.93|38.98|39.61|38.57|38.41|37.72|38.03|38.15|37.64|38.78|35.86|35.11|35.5|33.28|34.5|33.31|31.24|31.56|32.68|31.75|30.67|30.5|30.39|30.79||30.85|31.27|29.89|29.49|31.34|30.16|30.35|29.66|31.02|27.67|27.82|28.7|28.01|29.13|30.7|29.57|29.67|30|30.51|29.71|29.03|29.89|29.48|30.07||31.7|32.96|33.32|34|31.74|28.46|28.96|29.2|29.73||31.21|32.1|31.68|31.85||31.63|32.22|30.98|32.13|32.41|33.41|35.31|33.65|31.6|32.14|33.4|31.32|30.6|30.8|32.29|32.99|31.36|31.61|31.97|31.8|33.9||33.71|33.56|34.76|34.83|35.26|36.05|36.04|33.97|33.49|32.71|33.77|34.98|34.5|37.81|36.01|43.32|41.82|40.96|38.55|38.24|38.77|42.87|41.55|41.72|42.63|42.59|43.78|42.84|40.41|39.4|41.37|42.2|40.51|38.51|37.88|38.77|39.35|39.61|40.18|39.99|39.87|40.47|41.15|39.41|39.39|40.67|41.34|42.01|43.36|42.87|43.92|44.9|44.61|43.85|42.14|41.31|41.96||43.06|43.36|44.01|44.9|42.85|41.73|42.685|43.51|42.21|42.21|43.05|41.63|41.56|42.49|42.38|43.62|44.1|45.43|46.79|46.67|48.35|47.28|52.3|52.8|54.77|55.28
01079|16678|/equities/microstrategy-inc|R2000GROWTH||1396.76|1358.5601|1305.51|1301.77|1290.58|1281.72||1302.09|1320.1899|1365.97|1377.48|1525.4|1457.73|1495.74|1372.15|1483.76|1465.4||1469.4301|1507.26|1495.54|1483.88|1603.67|1555.49|1599.92|1596.2|1656.63|1694.6899|1638.77|1627.41|1524.49|1541|1618.7|1675.35||1684.84|1544.0699|1647|1655.42|1727.24|1584.5|1439.98|1503.47|1297.63|1245.96|1180.48|1263.64|1233.12|1257.45|1268.8101|1223.01|1129.42|1028.27|1065.03|1292.97|1282.38|1240.41|1265.67|1338.64|1324.01|1174.11|1208.16|1188.05|1254.03|1335.88|1479.58|1551.8101|1566|1441.02|1512.99|1439|1615.42|1606.11|1578.83|1636.74||1704.5601|1919.16|1876.99|1856|1523|1599.29|1546.52|1417.5|1502.76|1782.36|1676.85|1766.15|1593.35|1484.23|1425.59|1300.02|1246.21|1051.01|1334.01|1079.39|1022.84|962.95|871.8|796.48|687.44|713.15|672.8|704.98||699.56|718|769.88|686.02|717.52|646.32|587.81|508.01|498|490.6|500.1|503.48|501.21|519.51|513.81|494.5|457.78|450.99|450.19|470.19|481|486.6|499|482.14||485.53|536.18|565.67|577.29|598.01|631.08|655.81|631.06|685.15||631.62|667.88|670.71|603.89||619.24|581.95|573.47|571.3|571.9|570.41|582.37|586|558.32|555.8|599.39|571.09|568.885|577.5|563.22|527.68|498.3|507.1|505.87|495.38|520.24||507.88|493.04|508.53|486.22|489.08|505.95|480|504.88|509.18|494.07|474.5|473.55|459.63|453.95|453.63|426.67|423.39|420.22|406.76|413.45|433.22|424.87|377.49|348.04|342.35|329.14|335.41|325.8|318.22|323.6|334.61|340.46|340.45|340.63|323.42|320.4|311.33|329.49|328.28|328.92|315.63|317.3|327.6|322.81|326.06|333.47|339.26|340.62|340.78|346.4|341.84|347.76|342.68|356.28|353.07|350.7|349.25||351.48|357.53|371.68|381.52|344.37|336.05|336.56|346.4|329.51|335.25|328.62|346.79|369.67|376.15|388.83|384.31|378.01|377.84|389.48|370.82|376.97|389.91|407.33|434.98|437.88|434.61
01080|1096240|/equities/twist-bioscience-corporation|R2000GROWTH||53.44|52.48|50.99|50.5|48.95|48.47||48|47.32|48.93|49.28|47.48|46.47|47.83|49.26|50.97|48.74||50.56|49|49.84|52.03|52.44|51.59|50.01|50.46|53|52.83|46.98|44.01|41.9|40.83|40.69|42.44||42.23|41.36|43.09|44.04|44.87|47.01|46.5|48.36|48.13|47.43|42.37|43.2|41.4|43.13|44.67|41.21|32.01|31.96|31.23|32.03|31.54|31.08|30.75|31.5|29.45|27.95|28.36|28.57|28.61|29.24|30.68|32.68|31.86|33.73|32.97|32.61|31.98|33.34|32.92|34.41||34.31|34.48|33.75|34.23|34.6|36.03|35.41|33.81|33.83|33.64|34.56|35.54|34.8|36.86|37.57|37.99|38.08|36.79|38.24|38.89|39.29|40.25|40.99|40.59|38.2|38.62|38.36|39.51||40.89|41.5|39.85|37.01|40.61|38.19|36.51|34.97|36.97|36.41|36.59|33.26|32.4|33.2|34.77|32.28|32.42|32.67|34.4|34.76|33.6|33.85|34.84|35.27||36.12|35.84|36.58|37.15|34.98|33.98|33.56|32.53|34.64||36.86|38.18|38.24|38.61||36.76|36.17|35.07|38.33|34.56|34.61|35.12|31.21|28.25|27.9|26.98|26.41|26|24.67|25.59|24.78|24.05|24.51|24.02|24.07|24.485||23.81|23.71|24.74|24.01|19.07|19.9|19.67|17.26|16.87|16.59|17.4|18.24|17.72|18.66|17.31|15.62|15.76|15.08|15.11|15.59|15.32|16.58|15.92|16.75|16.62|17.15|18.42|17.8|16.98|17.4|19.26|19.41|18.5|18.12|18.77|18.69|18.37|19.17|20.26|20.56|20.54|19.87|20.96|20.34|19.68|20.2|20.33|20.52|20.95|21.99|23.05|22.99|22.98|22.42|23.41|24.59|23.43||23.56|21.99|21.67|21.23|19.72|19.78|19.18|20.33|19.56|19.38|19.46|18.62|19.31|21.36|21.96|22.31|22.79|22.6|23.33|23.75|22.98|20.67|21.39|22.89|24.34|24.99
01081|16420|/equities/j2-global|R2000GROWTH||48.19|47.97|46.51|51.86|52.99|53.07||54.35|53.09|53.75|55.05|54.6|54.66|55|55.51|55.21|53.58||52.88|54.69|55.6|55.66|55.69|55.37|56.45|56.52|57.58|57.53|56.79|57.38|57.61|56.77|54.66|55.28||55.57|54.51|54.99|55.76|56.71|56.92|57.53|57.5|56.76|55.64|53.17|55.15|54.48|55.39|54.97|53.88|53.59|49.52|50.11|50.95|51.21|51.08|52.24|52.97|50.77|51.6|50.71|50.23|51.05|53.09|53.78|53.8|54.1|58.16|57.45|57.95|59.01|59.89|60.74|62.45||63.04|63.1|62.57|62.13|62.77|63.07|63.46|62.67|62.05|62.62|64.11|66.6|67.01|68.03|66.77|67.15|66.88|65.55|68.88|68.76|68.76|68.5|69.39|68.84|68.13|67.3|64.74|65.89||66.79|67.7|65.71|64.48|68.52|67.4|66.52|65.22|66.71|66.61|68.06|68.36|67.4|69.63|70.84|69.3|69.68|68.82|69.45|68.89|67.45|66.45|65.58|65.4||65.8|64.62|65.48|65.43|66.65|65.16|65.57|65.86|67.31||67.19|68.53|68.25|68.27||67.98|67.13|66.19|67.51|66.26|66.55|66.32|64.72|62.56|63.73|63.25|63.12|62.75|62.38|64.55|64.74|63.82|63.65|64.55|64.85|65.56||65.4|65.04|66|65.96|64.55|65.99|66.02|59.75|60.75|60.53|60.99|61.73|61.34|62.01|59.93|58.72|60.46|59.02|58.3|58.98|59.4|60.6|61.25|62.34|63.01|63.02|64.76|62.82|61.8|61.52|63.27|63.47|62.89|61.83|61.17|61.05|61.04|63.06|63.69|64.19|64.11|64.79|64.99|66.61|67.63|66.99|66.89|66.08|66.53|67.67|65.7|64.82|64.85|64.74|64.92|66.03|65.79||67.74|66.65|67.81|67.63|66.49|66.29|66.41|67.63|66.43|66.83|66.37|66.7|66.46|66.74|67.87|67.75|66.77|67.16|69.06|69.63|68.73|71.8|71.99|72.04|72.52|71.74
01082|15467|/equities/on-assignment|R2000GROWTH/R2000VALUE||94.67|91.08|86.31|85.83|87.21|87.32||87.61|87.35|86.8|88.17|87.93|86.42|87.15|88.17|88.65|88.65||87.03|87.44|88.07|89.45|90.87|91|92.37|93.73|94.05|95.21|94.44|94.07|93.91|92.15|93.16|93.51||95.34|95.32|97.25|98.42|99.87|101.12|101.25|102.54|100.17|99.22|100.29|99.36|99.56|98.81|98.17|96.15|96.06|95.56|96.45|98.68|97.51|98.72|102.11|100.78|99.62|97.78|95.55|94.73|94.82|94.82|95.45|96.5|95.98|98.87|98.88|98.75|98.54|101.19|100.87|102.24||104.76|103.49|100.62|100.73|101.07|104.44|104.17|102.78|101.6|102.39|100.9|103.19|102.66|101.64|103.27|102.52|99.96|98.92|102.04|100.76|99.32|97.89|98.33|95.94|96.05|95.62|94.78|95.08||96.82|97.44|95.2|92.16|97.25|94.41|95.57|94.37|94.67|93.48|93.62|94.15|92.82|95.96|96.11|95.92|94.91|93.91|94.1|94.88|93.36|91.5|90.27|90.18||89.96|89.97|89.37|88.65|90.93|90.95|92.05|92.65|95.67||96.17|96.88|96.46|96.25||95.66|94.61|93.61|94.79|93.95|93.85|93.75|92.24|91.4|91.63|91.19|91.16|91.84|90.6|93.58|92.27|89.24|88.95|89.33|91.37|90.94||90.46|89.97|90.69|88.69|87.39|88.64|89.77|85.18|86.01|85.58|86.23|84.34|86.16|85.5|87.08|83.35|83.46|81.39|80.93|82.01|79.03|77.7|78.64|78.58|82.14|82.41|85.03|83.69|82.25|83.11|84.16|82.89|81.19|79.38|78.88|79.28|78.86|80.21|81.68|82.04|81.86|80.54|82.18|80.98|80.11|80.55|81.01|79.99|77.7|78.8|78.16|78.68|78.36|78.32|79.52|79.91|80.14||82.52|82.16|82.47|82.79|81.27|80.74|79.66|80.08|79.27|79.94|78.94|78.45|78.51|79.52|81.58|81.05|80.24|79.38|80.19|80.89|79.5|79.89|78.45|77.53|76.32|78.8
01083|1096129|/equities/upwork|R2000GROWTH||11.39|11.18|10.78|11.38|11.19|10.905||11.03|10.74|10.68|10.75|10.59|10.66|10.56|10.43|10.48|10.12||10.2|10.3|10.39|10.43|10.73|10.56|10.64|10.72|10.74|10.74|10.25|10.56|10.57|10.78|10.78|10.8||11.14|11.1|11.41|11.6|11.57|11.91|11.99|12.27|12.33|12.07|11.92|12.1|11.92|12.35|12.63|12.89|12.99|11.96|11.7|11.73|11.56|11.18|11.36|11.37|11.23|11.13|11.23|11.25|11.12|11.2|11.63|11.94|11.87|12.1|11.88|11.91|11.93|12.18|12.13|12.21||12.26|12.28|12.15|12.4|12.3|12.57|12.48|12.01|12.06|11.96|12.25|12.59|12.62|12.8|12.93|12.9|12.88|12.79|13.09|13.5|13.1|13.06|13.11|13.33|13.2|13.1|13.01|12.68||13.73|13.875|15.24|13.92|14.71|14.46|14.04|13.91|13.93|13.51|14.15|13.97|13.71|14.39|14.59|14.07|14.13|14.16|14.78|15.06|14.52|14.32|14.4|14.69||14.87|15.02|15.19|15.23|15.66|14.05|13.89|13.92|14.34||14.87|15.07|15.18|15.28||14.63|14.77|14.69|15.3|15.49|14.8|14.91|14.67|14.26|14.11|14.06|13.75|13.97|13.86|13.97|14.28|14.09|14.26|14.25|14.06|14.25||14.21|13.65|14.23|14.32|14.11|14.48|14.42|13.71|13.8|13.34|13.29|12.025|11.33|11.27|10.87|9.98|10.45|10.3|10.31|10.23|10.17|11.14|10.78|10.92|11.06|11.18|11.35|11.21|11.12|11.09|11.46|11.51|11.14|11.11|10.75|10.91|10.91|11.6|11.36|11.5|11.28|11.27|11.52|11.44|11.63|12.59|12.64|12.56|13.21|13.46|13.38|13.69|14.27|14.31|14.47|14.82|14.9||14.96|14.81|14.96|14.45|14.11|14.75|14.75|15.55|14.37|14.09|13.9|13.78|13.95|14.28|13.85|14.33|14.19|14.13|14.32|14.49|14.8|14.38|9.97|10.02|10.43|10.36
01084|17239|/equities/sps-commerce|R2000GROWTH||200.55|193.19|188.75|185.94|189.85|190.44||190.37|192.68|189.1|188.16|187.85|184.64|184.99|185.62|186.13|181.89||182.08|185.8|184.13|183.77|187.87|183.7|183.46|183.63|187.96|190.26|186.135|185.92|188.09|188.45|191.68|191.94||193.86|193.36|192.76|194.64|199.42|196.09|196.05|198.67|195.64|192.6|192.45|193.52|188.13|192.68|188.97|182.41|182.07|178.97|173.87|182.47|178.96|169.43|171.12|170.6|168.64|165.49|163.13|161.7|163.35|165.93|169.65|169.9|170.54|179.57|177.11|179.33|174.76|174.89|176.06|184.24||184.9|183.89|180.7|181.68|182.07|183.49|184.02|180.91|178.76|180.02|180.62|183.48|182.33|184.09|184.59|185.16|182.93|177.51|189.51|189.04|185.16|184.25|187.04|184.14|184.1|182.95|182.3|186.68||192.91|196.67|196.14|193.11|201.14|210.99|183.77|182.58|180.3|178.61|179.85|181.74|183.8|190.21|191.13|186.6|185.58|187.37|189.55|188.46|184.93|182.33|180.62|180.7||181.01|181.24|177.95|177.3|180.1|173.11|177.48|181.06|184.3||193.84|196.21|197.29|197.09||193.39|188.89|189.49|194|188.02|184.6|183.22|185.79|183.93|184.9|183.38|182.13|182.19|185.88|185.76|177.75|172.28|171.49|174.51|176.05|175.19||174.15|172.06|170.38|172.5|172.76|176.38|186.41|171.86|169.34|165.93|170.14|170.51|168.23|166.62|163.17|161.1|160.34|157.57|154.22|155.27|156.42|157.5|157.61|159.7|166.01|170.47|171.59|171.89|167.12|167.8|170.4|171.09|173.17|173.61|165.99|166.21|165.98|168.8|170.61|170.96|170.52|168.31|171.04|169.97|165.95|171.79|174.55|176.86|175.91|178.67|177.89|179.45|177.84|178.37|177.83|178.39|181.05||181.04|186.13|186.1|183.03|179.48|179.48|178.15|182.49|175.8|172.47|168.38|164.08|169.72|175.3|174.26|169.62|168.91|167.55|167.64|169.44|166.99|168.4|168.8|175.16|180.39|174.53
01085|17203|/equities/semtech-corp|R2000GROWTH||35.86|36.9|35.14|33.7|33.82|33.02||32.28|32.79|31.5|29.88|28.69|29.47|29.76|29.34|30.14|29.48||29.5|30.75|29.53|29.72|30.37|31|31.97|31.18|37.98|38.68|37.38|38.18|38.89|38.91|40.59|40.54||40.25|39.38|39.88|40.62|40.21|39.95|39.84|39.96|39.4|38.64|39.59|39|40.85|39.81|39.71|39.01|38.68|37.64|37.62|37.05|35.77|34.7|33.9|32.64|32.07|31.05|32.05|32.86|32.94|32.39|32.64|35|33.23|34.76|33.86|32.54|33.06|31.48|28.19|29.37||27.49|27.86|25.17|22.27|22.92|23.05|22.38|22.42|22.53|22.85|22.44|23.15|23.34|22.57|23.35|23.71|23.32|21.82|21.84|22.3|21.2|20.52|20.35|20.66|20.3|20.83|20.1|20.08||19.92|19.94|20.26|19.28|21.01|21|20.26|19.83|19.47|19.32|19.38|19.77|19.84|20.77|21.35|20.59|21.26|21.92|22.35|22.04|21.2|19.85|18.48|18.55||19.06|20|20.6|20.94|21.03|20.47|20.4|20.46|21.64||21.91|22.25|22.37|22.56||22.28|22.25|21|21.7|22.09|22.29|22.88|21.49|20.48|20.62|20.04|19.42|16.7|16.68|16.81|16.82|16.37|16.34|16.4|16.38|16.13||15.77|15.06|15.91|15.84|15.91|15.87|15.47|14.33|14.6|13.77|14.55|14.8|14.6|14.72|14.27|13.43|13.96|13.69|14.5|15.34|15.28|16.1|15.82|16.49|15.98|19.92|21.49|22.4|21.92|23.42|23.9|23.4|22.01|22.66|22.29|24.74|25.14|25.21|25.75|26.04|25.45|25.41|25.96|26.13|25.22|25.48|25.07|24.29|24.98|25.18|22.87|22.72|23.36|24.21|24.66|25.6|25.36||26.56|26.15|25.53|26.1|26|25.31|25.03|26.1|25.53|25.35|24.71|25.03|25.02|24.91|25.45|25.35|26.04|26.64|27.13|27.45|27.48|27.48|27.31|28.8|29.2|28.49
01086|940768|/equities/healthequity-inc|R2000GROWTH||76.49|75.73|79.04|81.66|81.57|82.57||83.56|85.76|86.62|86.2|84.3|82.81|82.74|82.72|83.64|82.26||84.74|84.37|82.48|83.21|83.07|86.91|86.94|85.25|83.69|84.84|83.4|81.22|81.68|79.12|78.39|79.19||79.27|79.84|79.46|79.31|79.4|79.21|78.4|75.85|76.82|77.36|77.33|77.45|78.01|80.38|79.27|78.55|79.75|79.75|78.91|80.3|80.26|79.04|79.2|79.87|81.19|80.89|79.85|79.87|80.27|80.23|79.85|80.49|81.3|78.61|79.2|79.39|78.55|79.9|82.785|81.63||81.63|79.72|79.48|79.38|79.63|82.2|81.36|83.53|82.96|81.44|82.02|82.71|82.14|81.96|81.09|80.32|80.55|81.05|82.38|81.05|82.61|83|83.42|83.5|82.23|82.26|80.07|81.33||81.29|81.63|80.33|79.53|80.43|79.61|78.07|77.39|76.9|76.94|77.33|75.62|75.58|77.21|77.38|76.87|77.32|76.54|74.62|74.94|73.16|74.39|72.8|73.25||72.39|72.61|71.6|69.74|71.93|67.95|68.58|67.7|66.17||66.3|66.33|66.02|66.1||65.81|65.33|64.54|64.23|63.94|62.44|64.04|67.71|69.89|70.86|68.48|67.72|69.33|69.02|69.06|69.39|67.02|65.97|66.85|67.12|68.49||66.77|67.48|66.74|67.31|68.01|67.79|68.3|69.67|68.99|67.75|67.23|67.68|67.19|64.14|66.49|68.1|71.68|72.53|70.99|71.73|72.12|71.81|71.95|73.11|76.13|75.19|75|74.98|74.5|75.18|74.02|74.4|74.21|74.62|72.65|72.1|73.5|73.8|73.05|74.33|75.59|74|73.69|72.65|72.19|70.97|70.95|67.81|69.03|68.6|70.14|70.6|70.04|68.03|71.38|69.35|66.84||66.42|67.55|68.1|68.45|67.94|68.15|66.71|67.11|67.67|69.82|67.1|66.93|67.74|68.92|70.1|69.21|66.84|65.09|67.71|68.07|66.97|69.61|67.64|67.58|67.94|64.79
01087|16256|/equities/helen-of-troy-ltd|R2000GROWTH||64.07|64.47|61.76|64.33|89.01|88.06||91.62|91.32|90|92.74|94.34|95.19|96.04|99.07|98.85|99.41||99.33|99.65|98.4|100.03|101.1|100.22|99.52|101.05|103.19|104.69|105.29|106.31|106.88|104.86|102.51|103.8||104.78|103.54|105.89|106.41|106.42|108.88|108.08|108.3|109.21|106.51|102.4|102.28|98.7|98.05|98.7|96.54|94.96|93.52|92.71|92.36|91.21|90.85|90.71|100.28|99.7|100|98.39|96.15|98.26|97.53|99.85|102.25|104.52|108.71|105.5|106.01|107.8|108.87|110.72|114.79||115.24|114.94|112.89|114.05|112.52|115.9|115.5|115.19|114.24|116.91|117.09|119.62|119.43|120.96|124.36|122.08|121.32|121.45|123.17|124.37|125|125.78|126.28|123.91|125.57|126.02|124.09|122.82||122.07|124.75|121.22|118.8|122.46|116.52|116.18|113.49|114.98|111.98|116.84|115.39|114.5|117.5|120.8|123.44|121.11|118.38|121.23|121.18|117.88|115.91|114.84|117.4||121.43|124.34|124.65|125.26|121.16|115.98|116.57|115.67|122.07||120.81|122.3|122.33|122.28||121.29|120.68|117.13|119.55|116.5|117.5|123.89|116.04|111.09|110.75|109.93|110.4|110.75|106.395|110.61|110.33|105.03|104.2|103.84|104.76|104.72||103.46|103|104.47|102.84|101.99|104.1|103.24|97.31|98.91|97.05|100.76|100.96|101|102.65|100.78|96.63|98.32|96.99|96.58|98.75|97.93|101.18|102.5|103.42|104.05|104.59|108.81|108.9|112.06|110.84|110.68|111.66|108.03|108.48|107.2|105.28|113.64|117.45|116.56|116.34|116.11|115.33|117.64|115.995|115.8|114.58|114.94|115.2|117.17|118.4|118.08|117.62|115.89|115.21|115.01|115.74|116.88||122.21|122.92|125.53|125.66|122.14|120.92|120.82|121.73|120.16|122.05|122.22|121.58|122.71|124.76|125.22|124.6|131.88|134.6|135.43|136.38|136.98|138.52|138.41|139.6|141.3|141.74
01088|16236|/equities/halozyme-therapeutics|R2000GROWTH||53.18|52.82|52.96|52.88|52.55|51.56||52.01|51.3|52.02|52.36|51.63|52|52.4|52.06|51.55|50.86||50.27|49.66|49.5|49.62|49.66|49.92|51.16|50.85|51.44|45.65|44.3|45.05|44.29|43.35|42.76|43.08||43.82|43.92|45.48|45.54|44.97|44.71|45.39|45.82|43.82|43.61|43.15|43.84|42.01|41.21|40.86|39.91|39.82|39.3|38.1|38.77|38.57|38.46|39.12|38.97|38.71|38.64|37.81|38.02|38.38|38.72|38.61|39.32|39.28|40.13|39.91|41.07|39.73|40.23|40.43|41.32||40.68|40.73|40.08|40.42|40.08|40.22|40.38|40.81|40.37|40.86|40.79|41.35|41.95|41.2|41.73|41.71|41.69|41.41|40.93|41.11|39.81|39.69|39.84|39.67|40.56|39.72|38.36|36||36.1|35.91|35.06|34.64|35.69|35.49|35.24|35.31|35.02|33.68|33.68|34.26|33.85|33.77|34.41|34.21|34.51|35.05|34.75|34.01|34.15|34.93|36.04|36.36||34.43|34.03|34.63|34.99|35.51|35.12|36.55|35.78|37.39||36.96|37.15|36.9|37.37||37.15|36.88|36.38|39.38|38.8|39.02|39.45|42.1|40.24|40.5|39.95|40.15|39.97|39.9|40.11|39.69|38.61|38.5|39.68|40.86|40.38||40.11|38.88|40.01|39.93|39.52|39.34|40.29|37.5|37.25|36.68|36.75|38.8|35.26|35.58|34.25|33.51|33.87|34|33.38|34.59|33.32|34.85|34.77|35.16|35.8|35.92|37.56|37.01|36.55|36.54|37.31|37.89|37.04|37.27|37.65|37.24|37.65|37.69|38.2|39.15|38.45|38.47|38.89|39.57|39.91|39.6|39.77|39.11|39.22|40.52|41.03|38.92|37.5|38.51|39.14|41.02|40.9||42.82|42.56|42.98|43.1|42.44|42.69|42.24|41.96|42.7|42.62|43.26|42.48|43.29|44.02|43.86|43.75|44.03|42.63|43.31|42.01|42.41|42.1|42.85|42.28|42.96|43.66
01089|1009130|/equities/biohaven-pharmaceutical-holding-co|R2000GROWTH/R2000VALUE||38.09|37.95|36.18|35.28|34.5|34.07||33.79|34.17|35.31|34.71|35.09|35.02|35|34.74|33.56|33.44||32.77|32.99|33.83|33.41|33.75|34.21|35.06|33.64|33.61|34.81|33.39|34.59|35.1|35.23|33.17|37.94||36.72|36.51|37.99|38.72|39.32|37.37|38.45|37.08|37.24|33.78|35.69|41.36|40.78|41.47|41.19|40.69|39.9|40.18|38.8|39.83|38.97|38.54|38.72|39.61|38.33|38.99|42.16|44.03|43.77|44.77|53.08|53.49|51.06|51.98|51.41|52.52|52.33|52.28|50.79|52.06||54.69|57.02|56.29|55.23|55.85|55.88|59.36|56.95|56.74|57.07|56.42|59.75|58.58|55.38|57.97|58.05|58.13|58.65|56.39|49.54|48.14|47.3|47.66|46.18|47.31|47.33|46.57|47.24||49.5|49.11|47.12|46.95|48.71|48.55|46.92|47.26|47.21|47.16|44.79|45|44.48|43.81|45.67|44.89|44.97|45.6|48.31|48.45|44.35|42.71|43.49|44.6||45.34|45.46|46.5|47.71|47.06|42.59|42.36|40.19|41.93||42.8|43.28|43.76|43.28||40.08|38.02|37.92|38.36|39.04|39|37.65|36.15|35.75|33.61|33.06|33.01|33.32|33.5|33.94|33.66|33.32|32.11|31.24|31.44|30.44||30.27|29.53|30.6|30.09|29.66|29.05|29.78|28.77|28.6|27.62|29.83|30.24|28.85|30.82|29.49|29.49|26.51|27.63|26.84|27.99|27.65|27.91|26.85|27.37|26.94|27.51|27.92|27.39|27.14|26.13|27.7|26.13|24.85|24.02|24.15|22.93|23.22|24.07|26.01|26.01|23.53|17.65|17.24|16.93|17.19|17.06|18.07|18.28|19.1|19.41|19.02|19.21|18.73|18.53|19.45|18.4|17.77||18.94|18.29|18.42|19.05|19.23|19.25|18.82|19.77|19.96|19.46|19.27|19.22|19.88|20.75|20.52|20.84|21.2|21.25|20.28|19.23|19.69|19.15|19.28|19.65|19.88|19.05
01090|21252|/equities/kbr-inc|R2000GROWTH/R2000VALUE||65.29|64.73|63.8|62.54|63.48|63.91||64.39|63.83|63.64|64.14|64.2|63.8|64.4|64.44|64.09|64.1||64.05|63.78|63.32|63.8|64.39|63.8|63.96|63.08|62.98|63.22|62.48|64.54|65.66|64.85|64.46|65.77||66.37|65.95|66.07|66.58|66.11|65.64|65.86|65.93|65.96|66.2|66.51|66.54|66.5|67.31|67.99|66.79|66.51|65.56|64.94|66|65.3|65.24|64.38|64.2|63.12|62.67|62.13|62.22|61.98|61.68|62.74|63.68|63.92|64.25|64.34|64.93|64.32|63.79|63.03|63.32||63.66|63.13|61.43|61.12|61.41|61.76|60.38|60.43|60.01|60.26|60.62|61.29|60.94|61.13|61.66|62.13|61.72|61.72|60.77|59.91|60.03|59.81|59.42|59.49|59.53|59.28|58.84|57.45||55.29|55.17|53.98|53.05|53.98|53.96|53.65|53.35|52.89|52.51|52.99|53.08|52.11|53.45|53.18|52.53|52.55|52.66|53.76|53.97|53.43|53.56|53.34|54.01||54.71|54.45|54.6|53.86|54.21|54.12|54.06|54.95|55.9||55.41|55.1|54.54|54.67||54.45|54.11|53.53|54.15|53.97|53.3|53.9|54.14|53.4|52.39|52.24|52.55|52.62|52.41|53.11|52.59|51.67|51.6|50.79|52.59|52.27||52.33|52.17|52.43|51.86|52.17|52.55|53.04|52.73|52.64|52.53|51.62|51.4|49.88|50.74|50.37|58.27|58.15|57.41|57.14|58.32|58.16|58.15|58.49|59|59.8|60.56|61.67|61.09|60.81|61.17|62.02|61.34|60.84|59.14|58.08|57.82|58.19|58.57|58.94|59.47|59.19|58.42|59.68|59.22|59.36|60.84|60.85|61.45|60.21|60.82|59.59|60.28|59.79|59.82|60.07|60.92|60.77||62.27|61.52|61.48|61.14|61.19|61.04|60.62|61.09|60.61|60.58|59.61|59.11|59.85|60.46|61.54|60.81|60.76|61.07|60.86|61.77|61.48|61.22|61.68|61.99|61.49|62.11
01091|1027143|/equities/redfin|R2000GROWTH||7.57|7.03|6.45|6.43|6.4|6.01||5.96|5.64|5.85|6.01|5.95|5.93|5.87|6|6.03|5.93||6.11|6.05|6.13|6.45|6.57|6.24|6.25|6.45|6.8|6.99|6.67|6.65|6.44|6.09|5.93|6.15||6.01|6.21|6.48|6.8|7.11|7.53|7.65|7.86|7.9|8|7.145|7.07|6.25|6.37|6.46|6.2|5.9|5.68|5.61|5.51|5.62|5.18|5.33|5.37|5.24|5.2|5.31|5.28|5.65|5.74|5.99|6.2|6.05|6.5|6.19|6.18|6.14|6.17|6.22|6.57||6.65|6.2|5.9|6.09|6.1|6.24|6.28|5.57|5.59|6.01|6.32|7.12|7.08|7.16|7.07|6.48|6.41|6.3|6.68|7|7.105|7|7.16|6.85|6.89|6.62|6.69|6.96||7.19|7.88|7.71|7.32|7.81|7.99|8.06|8.26|8.31|8.08|8.46|8.65|8.16|8.57|8.97|8.35|8.41|8.2|8.51|8.71|7.95|7.64|7.78|7.87||8.65|8.99|9.38|9.62|10.22|9.21|9.61|9.55|9.9||10.32|10.5|10.63|10.1||9.62|9.56|9.18|10.01|9.66|9.51|9.76|8.42|7.75|8.11|8.11|7.92|7.52|7.53|7.56|7.72|6.97|7.31|7.08|7.015|6.87||6.75|6.54|6.77|6.77|6.6|6.89|6.2|5.25|5.33|5.27|5.88|5.93|5.76|6.18|5.07|4.75|4.66|4.94|5.02|5.14|5.13|5.355|5.1|5.07|5.09|5.28|5.7|5.87|5.89|6.1|6.45|6.445|6.52|6.75|6.96|6.85|6.68|6.98|7.04|7|6.98|6.88|6.95|7|7.14|8.1|8.2|8.18|8.33|8.61|8.92|9.11|9.25|9.31|9.4|9.52|9.285||9.41|9.52|9.36|9.25|9.3|8.88|8.78|9.03|8.72|8.81|8.88|8.91|9.25|10.01|10.16|10.36|10.16|10.23|10.61|10.26|10.85|14.35|14.33|15.09|14.98|14.17
01092|40083|/equities/neogenomics-inc|R2000GROWTH||14.79|14.35|13.52|13.4|13.71|13.58||13.73|13.73|13.93|13.87|13.34|13.28|13.08|13.17|13.17|13.01||13.01|13.1|13.18|13.42|14.06|13.16|13.32|13.01|13.13|13.45|13.3|13.52|13.71|14|13.83|14.13||14.24|13.89|14.44|14.78|14.91|14.8|14.99|15.13|15.4|15.63|15.77|15.5|15.13|15.57|15.51|15.3|14.72|13.96|13.92|15.22|14.14|13.85|14.03|14.16|13.42|13.53|13.77|13.68|13.85|13.75|14.09|14.52|14.46|15.22|14.85|14.92|14.79|14.87|14.81|15.39||15.72|15.2|15.16|14.76|15.21|15.44|15.54|14.72|14.55|14.69|14.73|15.47|15.37|15.93|15.66|15.96|15.78|15.76|16.07|15.97|15.6|15.56|16.13|16.27|16.79|16.45|16.48|14.7||14.36|14.9|14.9|14.3|15.16|14.36|14.5|14.055|14.48|14.17|14.68|14.8|14.85|15.48|16.4|15.61|15.9|15.85|15.97|16|15.73|15.53|15.46|15.49||15.82|15.81|15.97|16.12|16.06|15.61|15.77|16.11|15.95||16.18|16.79|20.5|20.59||20.73|20.55|19.24|20.01|18.62|19.66|19.98|19.02|18.87|18.35|18.34|17.94|18.19|18.48|19.09|19|18.17|18.49|18.85|19.03|19.28||19.095|19.18|19.51|19.41|17.97|17.66|17.48|16.08|15.76|15.72|15.83|16.73|14.65|15.27|14.42|13.77|14.02|13.61|13.61|14.51|14.57|14.75|13.71|13.9|13.77|13.72|13.77|12.65|12.5|12.18|12.5|12.74|11.96|12.06|12.16|12.14|11.665|11.9|12.3|12.51|12.42|12.31|12.36|12.15|12.2|12.48|12.77|13.08|13.46|13.72|13.72|13.67|13.89|13.59|14.01|14.26|14.19||15.17|15.03|14.77|14.44|13.81|13.92|13.76|14.09|14.08|14.08|13.55|13.66|13.74|13.52|13.94|14.06|14.105|14.82|15.32|15.8|15.92|15.93|16.245|17.54|17.33|17.26
01093|52417|/equities/celsius-holdings|R2000GROWTH||58.92|58.52|56.91|55.55|56.06|57.22||57.52|57.24|57.84|57.09|57.54|56.56|55.86|59.77|62.48|61.9||63.28|58.42|59.96|62.05|61.69|65.82|66.17|73.2|74.07|74.37|71.42|75|79.98|78.7|79.81|82.92||95.15|91.705|93.49|95.96|96.09|93.02|92.57|93.87|91.54|86.58|82.81|82.07|77.13|76.95|78.33|75.97|74.38|72.34|71.27|73.73|73.16|71.64|72|72.03|69.79|68.84|69.97|70.97|72.52|73.49|79.72|80.87|84.47|84.64|83.8|83.94|79.47|76.65|78.89|82.53||82.92|83.43|91.22|91.62|92.46|90.95|90.67|86.37|89.54|92.9|93.46|96.11|91.07|85.31|88.89|89.56|87.49|86.73|86.84|79.27|81.62|67.77|67.52|65.56|64.05|64.13|61.19|63.56||64.41|63.39|62.56|59.88|59.25|58.39|58.71|57.77|55.8|53.21|53.35|51.1|49.9|50.94|52.08|52.42|53.3|52.87|53.04|52.655|51.99|59.58|59.87|59.97||60.35|59.06|59.79|58.08|58.15|57.28|56.55|55.36|59.03||54.52|55.45|55.72|52.95||50.04|50.29|49.09|50.99|49.76|49.68|50.9|51.89|49.13|49.69|50.9|50.96|51.22|52|52.36|51.99|49.51|50.6|52.25|53.69|53.56||53.92|52.29|54.18|49.97|50.04|51.59|52.2533|54.1399|57.4999|58.1199|59.7566|58.0533|58.9666|58.1833|54.0033|51.7433|50.6966|53.6799|53.2733|53.4599|55.8966|56.9766|54.6283|54.0066|57.3099|57.3533|58.0066|55.7299|54.5566|52.9199|55.2499|55.6766|52.8599|51.3699|51.0499|52.2033|53.7066|57.9999|57.1999|57.6933|57.4133|55.8433|56.7766|55.8466|56.7599|60.4699|65.9633|66.3066|65.8433|67.3133|66.8533|67.0433|66.4766|67.2099|68.4199|66.7799|65.7866||64.7399|65.3466|64.6699|62.6033|60.7099|60.6633|59.2066|60.1183|59.3366|59.1733|58.2633|56.4499|59.7166|60.9133|60.9999|58.3533|57.6583|57.5566|47.7866|47.74|47.5366|47.7866|46.4466|47.4766|48.2333|49.16
01094|21128|/equities/maximus-inc|R2000GROWTH||87.72|87.3|85.31|84.08|84.71|85.32||85.25|85.5|84.89|85.7|87.51|87.03|87.88|88.69|88.37|87.29||86.93|87.17|86.33|87.11|87.87|84.83|84.55|85.08|86.12|86.86|86.74|85.79|86.1|85.16|84.06|84.64||85.96|86.12|85.79|87.15|86.52|86.63|87.13|87.05|86.4|85.27|84.75|83.69|84.12|84.26|84.12|82.81|81.8|80.74|80.28|80.98|80.43|80.63|80.82|80.98|81.04|81.44|80.04|79.78|80.63|80.22|80|80.3|79.99|81.31|81.15|81.06|80.03|80.9|80.79|82.37||83.9|83.49|82.5|83.01|82.47|83.59|83.38|83.7|81.86|82.3|82.84|84.01|84.96|84.51|85.57|85.62|85.33|84.56|85.3|83.84|83.66|83.41|83.89|84.62|84.16|82.13|81.76|81.68||83.26|84.76|82.57|81.31|83.96|82.57|78.82|77.96|78.41|78.63|80.47|81.49|81.12|83.96|83.86|83.43|83.16|82.6|83.27|83.65|81.69|82.03|80.8|80.81||81.21|79.65|77.82|77.19|77.84|77.81|78.74|77.32|83.42||83.86|84.24|84.3|84.72||84.49|83.91|82.06|82.95|82.85|81.47|83.58|85.95|85.33|85.65|85.08|84.91|85.53|85.46|86.88|85.17|83.49|82.17|82.64|84.25|83.77||83.28|83.05|81.84|82.31|82.77|78.84|78.73|75.66|76.02|75.33|76.49|76.67|76.98|77.13|75.77|75.11|74.72|73.54|73.03|74.92|74.54|74.57|76.58|77.41|77.67|77.2|78.36|78.59|76.87|77.19|76.9|77.18|76.13|74.96|74.2|73.33|72.89|74.27|74.68|74.96|74.38|74.67|76.35|76.4|76.78|78.34|77.93|78.93|79.65|80.91|80.06|78.76|78.6|78.71|78.95|79.58|79||80.83|80.82|80.61|80.35|81.35|80.76|80.67|81.04|80.43|80.17|79.61|78.34|79.75|80.89|82.44|79.96|79.97|79.94|80.02|82.22|79.59|79.58|82.98|83.65|83.76|84.17
01095|953821|/equities/wingstop-inc|R2000GROWTH||377.93|383.6|382.61|395.05|406.51|418.72||418.49|420.78|424.64|422.66|426.22|422.64|419.16|411.03|414.76|408.69||428.85|417.38|398.79|406.8|410.99|397.15|395.63|383.79|385.84|402.44|378.53|376.62|368.65|385.97|387.02|389.6||383.89|381.12|378.54|380.34|382.84|386.28|388.97|389.18|387.24|377.42|390.02|397.79|393.96|397.84|395.84|388.55|381.54|384.12|384.79|384.82|382.56|369.9|362.74|364.73|354.75|347.37|356.4|359.57|370.67|358.85|365.15|366.95|360.05|354.32|363.32|350.43|350.9|370.41|359.88|367.8||366.4|365.88|368|361.23|356.3|348.01|348.23|340.49|339.55|347.65|350.19|344.26|349.57|334.22|353.99|370.76|369.39|364.94|366.51|366.28|351.05|346.52|339.01|349.46|338.83|334.05|310.32|324.47||319.26|315.15|307.73|299.97|293.25|295.5|294.15|292.79|286.48|285.94|287.77|287.59|281.11|279.2|278.99|273.19|280.81|280.47|283.19|281.82|275.75|275.48|273.49|271.7||261.27|262.57|259.42|253.92|248.39|245.23|243.2|244.67|252.39||256.58|257.88|260.39|258.97||258.17|256.05|252.8|254.49|251.24|245.68|245.16|251.78|248.85|246.07|247.18|245.76|247.07|243.31|245.02|242.69|240.36|238.62|238|240.47|235.67||234.85|230.38|231.81|230.12|227.72|224.345|220|214.6|210.94|206.24|207.6|207.18|206.62|206.84|198.72|196.5|182.77|178.57|178.06|174.07|175.95|179.91|177.87|179.33|181.5|182.49|184.51|180.82|175.35|174.85|181.63|181.34|175.73|174.04|182.88|184.62|177.02|184.31|179.84|181.29|178.88|176.79|173.52|169.36|168.21|175.46|173.74|173.96|170.36|172.18|168.76|165.3|165.67|160.45|161.66|154.43|151.2||158.77|160.64|162.97|163.72|162.89|162.3|164.19|165.3|165.73|161.7|166.05|164.58|162.92|164.24|164.09|162.59|162.26|163.05|161.26|166.84|165.82|165.53|167.68|168.42|168.58|164.63
01096|950998|/equities/national-storage-affiliates-trust|R2000GROWTH||43.5|42.06|39.73|40.18|40.78|40.74||40.74|40.54|40.23|41.22|41|40.92|41.36|42.32|42.25|42.05||42.15|41|40.85|41.23|40.24|39.24|38.74|38.81|38.38|38.58|38.84|36.43|36.58|35.55|34.92|35.5||35.89|35.98|36.99|37|37.81|38.09|37.85|37.71|37.16|36.82|36.76|36.86|36.15|36.62|36.46|36.06|35.71|35.55|35.04|35.53|34.92|35.17|35.78|35.55|35.44|35.5|35.26|35.83|35.74|36.27|37.07|37.55|37.47|40.22|38.59|37.64|37.36|37.33|37.3|38.32||39.16|38.92|37.12|37.18|37.48|37.54|37.21|36.34|36.54|36.19|36.71|38.18|38.33|38.2|38.15|37.25|36.83|36.64|36.68|36.5|35.81|35.52|35.59|35.55|35.8|36.2|36.71|36.49||36.71|36.98|36.06|35.65|36.76|36.83|37.02|36.69|36.91|36.46|37.68|38.03|37.35|37.95|39.1|38.58|38.77|37.97|37.94|37.96|37.6|37.11|37.64|38.5||38.2|37.72|39.36|39.87|40.41|40.03|39.84|40.34|42.49||41.47|42.1|41.79|41.5||41.15|40.77|40.43|40.03|39.67|40.04|40.23|38.19|36.61|37|36.85|36.5|36.24|35.86|35.74|34.57|33.19|33.04|32.92|32.77|32.99||32.9|33.31|33.54|33.24|33.58|33.63|33.13|30.12|30.36|30.47|31.06|30.19|30.15|30.7|29.59|28.58|28.52|28.43|28.4|28.78|28.48|28.82|29.53|30.04|30.62|31.26|31.75|31.69|30.88|31.14|31.56|31.27|31.12|30.59|30.38|30.51|30.45|31.09|31.74|31.74|31.91|32.53|32.7|32.93|32.78|34.57|34.63|34.32|34.84|34.62|34.56|34.71|34.71|33.97|33.64|33.8|33.71||33.96|33.6|34.06|34.19|33.61|33.24|33.08|33.29|32.92|32.65|32.45|32.58|32.49|32.2|32.28|32.49|31.98|32.08|32.05|32.95|32.49|34.15|33.28|33.32|33.79|33.94
01097|1052916|/equities/national-vision|R2000GROWTH||12.67|12.99|12.12|12.35|12.79|12.26||12.43|12.48|12.67|13.09|12.67|12.59|12.8|12.92|13|13.41||12.98|13.19|13.43|13.76|14.29|14.36|14.33|14.42|14.54|14.61|15.32|15.47|15.09|14.64|14.17|14.1||14.77|15|15.36|15.8|15.54|15.78|16.01|16.01|15.28|14.94|14.76|15.15|14.9|17.87|18.27|17.9|17.57|17.7|17.42|17.64|17.88|17.87|17.73|18.84|18.44|18.78|18.72|18.98|18.88|19.22|19.52|19.64|19.13|20.62|20.21|20.35|20.3|20.65|20.93|21.57||22.16|21.96|21.83|21.59|22.14|22.92|22.91|22.67|22.76|22.88|22.84|23.37|23.55|23.25|23.81|23.25|22.66|22.62|23.11|23.54|23.4|22.9|23.11|19.96|20.3|20.14|20.09|20.59||20.87|20.92|20.57|19.29|20.64|20.04|19.94|19.42|19.83|19.83|20.23|19.94|19.01|19.525|19.64|19.42|18.8|18.45|18.8|19.74|19.35|19.61|19.59|20.44||20.71|20.66|20.98|20.43|20.98|20.14|20.32|20.29|21.25||20.93|21.38|21.11|20.76||19.91|20.41|19.68|20.06|19.76|19.72|20.31|19.69|18.69|19.02|18.78|19.45|19.29|18.61|19.02|19.2|18.45|18.94|19.34|19.21|19.87||19.5|19.51|19.59|19.33|19.12|19.51|19.22|17.35|18.43|17.34|16.84|17.32|17.03|17.06|16.73|15.6|15.54|15.58|15.62|15.66|15.42|15.67|15.8|15.75|15.75|15.77|15.28|15.43|13.91|14.11|14.42|14.69|14.56|15.18|15.19|15.51|15.72|15.84|16.18|15.81|15.76|15.58|16.36|15.82|16.35|16.57|16.53|16.53|16.53|16.95|16.89|16.91|16.87|16.86|16.93|17.17|17.14||17.92|18.31|18.76|18.8|18.52|18.38|18.59|19.05|18.85|18.8|19.27|19.6|19.65|19.2|19.04|19.72|19.79|20.95|20.79|20.91|21.43|21.42|21.4|21.64|21.63|20.7
01098|958147|/equities/houlihan-lokey-inc|R2000GROWTH/R2000VALUE||141.43|138.75|137.47|135.02|134.22|136.24||134.64|134.11|135.35|134.86|133.86|131.53|130.95|130.53|129.79|132.8||133.7|130.99|128.76|128.12|129.44|127.29|130.27|130.57|131.93|133.23|132.69|133.83|135.35|134|132.23|134.3||135.72|134.08|134.33|136.21|135.34|134.09|133.28|136.13|136.77|135.98|135.36|134.59|132.89|134.24|134.13|131.9|130.55|127.34|127.49|127.97|126.7|127.03|128|129.72|127.97|123.77|122.38|122.82|124.13|123.88|125.04|127.19|129.21|131.15|132.64|130.43|129.11|129.14|128.35|128.16||128.19|127.88|124.69|125.34|125.49|127.56|124.05|122.89|122.64|124.27|124.08|124.85|122.8|124.54|124.53|124.08|124.49|124.81|125.86|127.24|128.66|128.99|129.56|130.95|131.85|131.6|129.88|129.58||131.68|131.07|128.64|125.64|128.73|126.87|125.4|124.57|124.18|124.27|126.9|121.86|119.78|122.91|123.08|120.92|122.36|121.69|122.38|121.43|119.34|117.43|116.8|117.16||114.47|114.23|114.14|115.15|116.82|114.91|114.6|116.75|119.09||119.91|121.26|122.19|121.37||120.51|119.67|118.45|119.63|120.17|122.06|121.58|117.48|116.64|115.43|113.93|112.53|112.33|112.75|115.11|109.93|107.72|105.97|105.04|106.42|106.01||105.59|102.96|103.15|104.09|104.43|104.73|104.17|102.75|102.63|102.03|102.79|102.9|104.61|105.8|103.92|101.98|100.52|99.63|98.43|99.51|96.94|98.1|100.31|101.21|102.83|105.29|108|107.69|107.51|107.8|109.03|107.61|108.16|107.34|106.91|105.06|104.31|105.53|107.12|108.61|105.97|105.44|107.82|107.58|107.28|108.17|109|110.06|109.42|109.41|107.71|106.6|105.61|104.56|103.79|103.61|103.03||106.51|105.34|106.26|105.68|103.83|102.3|101.71|101.22|100.18|100.54|100.57|99.67|99.83|100.78|101.64|102.12|101.84|99.92|99.64|100.5|100.25|100.22|99.54|100.45|99.85|99.23
01099|15534|/equities/balchem-corp|R2000GROWTH||166.08|164.4|162.89|161.92|162.28|160.51||159.73|158.82|154.1|153.95|151.6|151.03|151.6|151.44|151.6|150.43||152.5|153.84|150.69|152.31|153.24|151.47|151.03|152.25|153.83|155.45|153.1|154.7|153.6|151.52|149.63|152.03||153.02|153.75|155.2|155.5|154.39|155.83|156.63|156.36|155.27|154.46|156.43|155.02|153.28|155.48|153.32|150.4|146.28|143.82|141.38|139.23|139.26|138.5|140.64|145.07|143.72|143.48|143.12|143.8|145.62|146.76|147.9|149.3|148.99|153.56|152.79|150.24|150.87|152.59|150.75|152.12||154.95|154.46|153.44|153.63|155.55|156.93|156.91|156.79|155.87|156.39|153.99|155.27|155.58|156.04|156.42|156.99|157.05|154.5|156.99|156.93|157.19|154.08|154.64|155.44|156.88|155.29|153.66|157.27||149.2|146.39|142.73|140.58|145.33|145.14|143.43|142.28|141.21|140.28|143.14|142.9|140.16|142.93|141.92|139.43|139.37|139.68|141.98|144.21|141.06|139.58|137.06|137.5||140.84|140.36|141.39|141.16|142.44|140.17|143.39|142.73|146.2||148.75|150.35|149.82|148.25||146.76|145.39|143.17|145.17|141.18|140.25|141.28|140.13|135.15|134.84|133.13|134.97|131.57|128.02|126.52|124.94|124.72|124.94|122.71|123.23|122.96||121.6|122.21|124.07|122.43|124.02|124.38|125.98|118.78|118.31|117.45|118.45|119.51|120.87|121.02|118.91|116.7|116.24|115.58|115.08|121.68|121.07|121.69|121.89|122.47|123.13|125.44|128.41|126.67|125|124.35|127.05|125.81|125.7|126.17|126.05|123.85|123|123.08|124.04|125.93|123.38|123.49|126.57|127.19|128.49|130.3|130.59|130.76|134.78|133.73|131.08|131.36|132.28|131.63|132.23|132.67|134||140.59|140.5|142.72|139.94|137.79|137.67|136.73|136.14|134.91|135.48|136.56|136.67|136.99|138.55|137.83|137.92|139.22|137.09|136.24|135.8|134.38|133.95|134.96|133.2|134.74|130.85
01100|15371|/equities/alkermes-plc|R2000GROWTH||23.57|23.31|23.01|24.04|24.37|24.29||24.23|24.19|24.39|24.1|24.29|24.57|24.18|24.63|24.95|25.05||24.42|25.01|24.5|24.81|24.84|24.79|24.19|23.91|24.16|24.19|23.65|24.055|23.4|23.21|23.29|23.75||24.02|24|24.21|24.34|24.38|24.15|24.46|24.14|24.49|24.71|24.05|24.26|24.1|24.59|24.1|24.05|23.86|24.01|24.54|24.88|24.68|24.44|24.65|24.26|24.07|23.85|23.76|24.01|23.77|24.02|24.42|24.99|26.14|26.73|25.93|26.12|25.81|26.33|26.77|27.24||27.07|27.25|26.78|27.31|27.29|26.97|27.71|27.7|27.53|28.75|28.88|28.79|28.47|28.6|29.25|29.45|28.94|29.76|29.92|30.24|29.69|29.8|29.7|30.04|29.57|28.91|29.18|30.39||32.18|32.56|27.99|27.23|28.52|27.32|26.77|26.7|27.04|26.4|26.74|26.94|27.05|27.41|28.31|27.74|28.02|28.12|28.54|28.46|27.9|27.76|27.69|27.76||28.2|27.94|28.15|28.98|29.6|28.56|28.63|28.67|28.62||27.74|27.88|28.06|27.87||27.92|27.55|27.18|27.74|27.04|27.42|26.95|27.42|26.56|26.1|25.86|26.16|26.41|26.88|26.33|24.29|24.14|23.79|23.55|24.22|24.39||24.38|23.76|24.18|24.24|23.37|23.71|24.19|23.98|23.8|24.51|24.78|25.25|24.99|24.79|24.55|24.54|24.19|24.31|23.9|24.7|23.45|25.32|24.43|27.02|26.81|27.18|27.66|28.03|27.73|27.37|28.32|28.39|28.13|28.68|28.44|28.03|27.84|28.07|28.01|28.16|28.56|28.97|29.1|29.02|29.71|30.16|29.91|29.93|29.6|29.85|29.81|30.63|29.52|28.85|29.19|29.52|29.19||29.27|29.19|29.11|27.18|27.22|27.17|27.56|27.91|29.49|29.64|29.28|28.72|28.99|28.86|28.34|28.03|27.75|28.05|28.18|28.07|27.6|27.63|27.95|28.54|29.28|28.76
01101|1054949|/equities/evoqua-water|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01102|1084931|/equities/tenable-holdings-inc|R2000GROWTH||43.06|42.48|42|42.3|42.83|43.78||43.31|43.62|42.89|43.58|42.89|41.12|40.71|40.52|40.33|39.14||39.15|39.85|40.11|40.8|41.99|41.98|41.1|40.45|40.78|41.26|40.23|41.08|42.19|41.87|42.53|42.95||43.74|43.13|43.41|43.43|44.02|44|44.26|44.69|44.74|44.9|44.75|45.32|44.84|45.64|45.53|44.6|45.21|45.03|44.97|45.66|45.99|45.38|46.42|46.15|45.03|44.83|44.09|44.38|45.71|45.94|48.51|49.92|48.79|49.11|48.41|48.31|47.51|47.83|47.94|49.34||49.43|48.01|47.83|48.45|48.39|48.82|48.98|48.1|46.94|45.95|46.16|46.69|46.94|47.46|46.57|46.72|45.58|45.55|47.76|48.1|48.16|47.21|47.39|47.3|47.58|47.2|46.65|50.04||51.05|51.45|50.76|49.33|50.65|51.89|50.72|50.15|47.63|46.98|47.79|47.57|47.1|48.11|48.07|47.06|47.17|47.3|47.61|47.6|47.4|47.08|47.07|46.76||47.06|46.23|46.31|45.63|43.81|42.88|43.57|43.4|43.97||46.06|46.95|47.27|47.52||47.08|46.11|45.04|45.47|44.57|44.58|42.79|41.98|42|41.71|41.15|40.81|41.32|41.46|41.13|40.77|41.39|41.68|40.99|41.73|39.62||39.49|39.43|39.54|39.48|38.9|39.65|39.33|37.28|37.41|37.13|37.36|38.03|37.01|37.1|35.33|41.97|42.11|41.2|41.59|41.03|41.22|43.2|42.26|42.7|42.97|44.3|44.68|44.07|42.82|42.25|44.1|44.54|44.88|46.15|44.39|44.31|43.67|45.67|44.8|44.52|44.14|43.85|44.6|45.66|45.28|46.69|46.13|46.83|45.61|46.56|46.39|45.54|45.58|44.22|44.42|46.03|45.21||45.3|45.37|44.13|44.04|44.03|44.13|42.78|44.43|44.99|45.08|44.56|44.22|45.14|45.68|45.61|45.48|46.3|46.22|45.82|46.85|46.78|47.52|47.4|49.2|48.66|47.66
01103|20348|/equities/amn-healthcare-services-inc|R2000GROWTH||49.82|49.32|47.02|47.86|49.1|48.46||49.34|49.77|49.32|51.23|51.79|53.54|53.24|53.41|52.99|53.13||52.53|53.89|55.31|53.83|53.55|53.72|52.59|54.21|53.96|53.5|54.39|55.46|55.94|54.31|54.02|55.24||56.24|56.68|57.04|55.85|59.61|58.68|59.06|60.18|62.36|59.01|54.71|60.85|60.29|60.21|59.92|59.53|60.21|59.9|59.98|59.48|57.12|56.25|57.19|57.17|56.51|56.95|56.3|56.39|56.83|57.09|56.63|57.16|58.95|60.44|58.71|57.98|58.3|58.31|58.2|62.11||62.51|61.48|61.78|62.31|63.93|66.65|66.09|65.39|62.87|58.72|57.33|59.42|59.1|59.39|60.89|60.35|58.29|56.8|57.93|56.81|56.27|55.87|54.89|55.83|54.85|57.16|59.16|58.11||61.69|77.63|77.95|76.42|79.13|75.73|74.96|74.16|74.78|73.73|76.59|75.99|74.01|75.07|76.11|73.86|75.15|75.17|73.07|75.53|74.19|73.25|73.34|74.77||77.06|76.44|78.41|78.5|75.17|74.14|74.45|75.82|77.44||74.88|75.12|75.2|75.71||74.79|73.12|70.68|71.26|69.54|70.11|71.33|69.67|68.92|69.83|68.69|68.8|68.5|70.3|72.94|69.21|67.8|68.29|68.36|67.25|67.44||67.81|67|66.99|66.64|65.87|66.07|63.28|58.17|60.44|60.57|60.48|62.91|65.35|67.15|72.75|76.45|75.86|74.17|75.7|75.63|73.66|74.07|73.17|73.75|73.34|74.46|73.85|73.89|73.89|73.34|77.13|80.28|79.29|78.13|83.11|87.38|83.08|84.61|85.18|85.3|82.82|81.88|83.14|82.47|82.06|84.21|87.45|87.55|88.07|85.43|84.07|84.98|85.7|86.66|85.76|86.59|86.96||87.61|88.38|89.79|87.54|87.19|87.53|88.38|88.67|87.56|89.3|89.16|87.8|87.39|90.49|90|89.81|90.56|91.93|89.69|90.3|89.91|101.68|107.58|106.21|107.15|106.47
01104|20365|/equities/john-bean-technologies-corp|R2000GROWTH||94.63|93.98|90.62|88.78|91.5|90.55||91.31|90.68|90.36|94.97|96.99|95.31|96.47|97.92|99.13|99.53||100.53|100.1|97.03|98.23|96.88|94.97|94.42|92.37|94.38|94.21|94.39|94.72|95.53|95.19|93.24|93.45||93.44|92.45|94.05|94.43|93.06|93.55|93.49|95.85|94.98|93.23|94.38|93.58|91.78|93|92.11|91.14|90.38|88.84|89.09|90.4|90.8|88.61|90.17|91.58|90.36|91.71|89.71|90.18|90.57|93.06|92.63|95.73|93.64|97.07|94.77|98.89|101.07|99.45|98.79|101.42||104.89|104.56|100.24|98.76|100.64|101.58|99.74|100.23|99.34|102.03|101.41|104.8|104.34|102.53|104.11|101.4|99.99|98.45|100.43|101.77|101.48|101.26|101.84|103.33|98.96|99.85|97.24|102.77||103.41|105.05|103.18|99.26|103.59|103.28|101.76|100.34|98.63|98.14|99.94|100.79|98.76|100.95|103.68|102.2|101.47|99.57|102.4|99.73|99.26|91.14|90.4|91.96||93.86|93.49|93.3|92.66|92.66|92.05|91.59|92.31|96.65||99.45|101.23|100.31|100.9||101.46|101.96|101.49|104.49|105.05|105.74|108.23|105.95|104.35|105.35|104.94|104.96|103.58|103.72|105.39|105.37|103.3|103.94|104.94|107.24|107.65||106.68|106.25|106.45|106.96|105.66|106.58|108.47|103.47|103.31|103.31|104.12|102.92|106.07|107.8|106.17|103.58|104.02|101.85|100.1|103.61|105.89|96.23|95.42|97.13|99.27|100.55|103.41|101.7|100.68|102.58|103.44|104|103.14|103.4|103.28|103.58|103.5|104.08|105.14|105.41|104.16|103.19|103.98|103.81|104.51|105.37|107.17|107.98|109.01|109.94|109.64|108.07|108.09|105.76|106.47|107.21|106.5||110.89|109.91|109.99|110.52|110.52|108.91|109.73|109.16|107.44|106.91|107.34|108.84|109.04|109.86|109.92|111.6|112.09|111.37|111|112.32|110.99|111.73|114.55|120.54|123.61|120.83
01105|29662|/equities/matador-resources-co|R2000GROWTH||61.97|61.65|60.08|58.54|59.04|58.2||60.51|59.93|59.68|59.6|59.63|58.68|59.34|59.28|57.1|57.64||57.06|56.17|55.86|57.09|59.21|59.61|59.93|58.05|58.43|57.8|57.85|59.21|63.45|62.17|61.72|62.04||60.59|60.06|60.63|62.5|62.41|62.08|61.65|63.32|63.48|62.87|63.97|65|64.24|64.1|64.08|63.28|62.11|61.08|62.3|66.15|65.61|65.58|65.29|65.14|64.68|64.61|64.74|65.65|66.96|67.6|68.53|69.56|70.15|68.73|68.94|69.97|69.18|68.47|66.93|67.48||66.77|65.4|65.11|68.55|67.86|68.65|67.69|67.31|66.5|66.56|66.39|66.26|64.92|64.73|64.47|64.41|63.6|62.86|62.81|64.44|63.15|62.7|62.2|61.25|60.72|60.69|60.55|58.74||59.33|58.98|56.28|56.09|56.6|54.65|55.42|54.32|53.74|52.88|53.23|54.07|54.89|56.72|55.58|55.4|55.36|54.14|53.48|53.88|53.49|53.54|53.05|53.56||55.34|54.66|54.78|54.57|55.63|56.01|55.44|57.95|57.38||56.86|57.49|58.97|59.26||57.61|57.64|56.94|58.09|57.61|56.2|56.3|54.23|52.09|53.79|54.12|52.79|53.48|55.93|57.63|58.12|57.88|58.04|57.94|57.63|58.58||58.33|58.48|58.39|58.11|56.16|58.31|58.26|57.77|56.47|55.42|55.44|57.7|60.33|62.46|63.22|60.91|61.69|60.21|60.41|60.11|61.44|62.84|63.77|65|66.78|65.33|64.91|63.98|63.51|60.64|59.32|59.72|59.35|55.44|53.63|54.2|56.86|56.72|59.48|60.7|61.26|58.65|58.37|57.26|57.44|58.03|60.3|61.3|61.56|62.88|62.66|63.19|61.12|63.34|62.85|63.9|63.55||64.54|63.5|62.68|61.6|61.09|60.83|59.95|60.76|60.88|61.57|60.99|60.37|58.78|57.82|59.28|58.63|57.95|59.01|58.93|58.6|58.36|57.41|55.37|56.25|55.63|53.77
01106|20275|/equities/simpson-manufacturing-comp-inc|R2000GROWTH||181.49|176.73|167.75|165.39|165.46|162.45||164.25|165|163.92|168.53|171.71|169.07|168.53|173.93|171.63|170.92||171.15|168.68|162.5|164.31|165.26|160.22|160.17|161|161.37|163.48|162.28|163.68|165.92|167.69|166.39|168.89||173.01|170.69|172.25|172.74|171.67|168.35|169.56|175.67|175.56|174.28|176|177.13|176.65|180.05|183.23|181.05|178.21|175.84|173.89|175.66|173.61|170.82|169.62|169.23|185.12|184.38|182.05|178.8|184.72|185.54|184.87|184.77|182.91|190.98|192.45|194.81|192.04|196.97|196.37|201.35||205.18|202.91|199.86|198.1|201.86|205.2|201.29|197.82|195.27|197.24|196.65|201.27|201.82|205.41|211.58|214.83|212.26|209.1|212.19|209.3|208.68|208.84|207.25|199.57|199.96|195.22|193.02|192.91||193.79|196|190.77|186.01|194.82|192.4|190.42|182.69|180.69|183.75|187.19|185.8|180.99|188.4|186.88|182.35|182.38|179.89|181.75|186.09|182.33|183.7|181.13|180.84||182.19|184.22|183.6|183.92|187.09|183.76|185.79|186.75|193.68||197.98|200.91|200.67|199.32||197.6|195.57|192.63|196.28|189.33|192.32|194.88|186.44|183.5|181.75|182.18|179.18|178.18|175.46|175.15|172.49|166.97|166.02|161.45|164.29|163.34||162.48|160.18|158.53|156.94|154.92|155.66|156.61|145.51|145.37|141.47|142.37|143.91|145.27|143.45|140.5|136.78|133.18|131.75|128.62|128.56|127.47|125.92|132.54|131.9|133.08|134.37|138.28|138.8|135.1|137.41|141.34|143.06|139.12|140.79|146.06|146.62|145.85|148.74|149.81|150.69|149.16|146.34|147.97|146.83|146.49|150.91|152.51|152.41|152|156.8|153.33|157.07|158.72|154.29|155.42|156.56|156.79||163.18|159.76|158.69|158.15|154.62|154.05|153.27|156.35|153.32|152.49|152.79|150.84|156.58|156.64|156.54|156.69|155.02|155.9|155.59|157.05|155.28|154.14|157.52|158|158|158.07
01107|961632|/equities/mimecast-ltd|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01108|1096126|/equities/livent-corp|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.51|18.05||17.98|18.56|17.9|17.72||17.23|16.44|16.29|17.45|17.48|17.3|17.25|15.93|14.69|14.77|15.52|14.49|13.98|13.04|13.52|14.32|13.76|13.54|13.54|13.28|13.63||13.67|13.87|14.44|13.73|13.25|14.51|14.07|12.96|13.75|14.24|14.41|14.51|14.25|14.97|14.69|14.32|14.59|14.64|15.11|15.3|15.6|15.91|15.11|15.83|16.1|17.07|18.48|18.27|17.86|18.54|17.81|17.88|16.69|17.03|16.88|17.38|16.82|17.44|18.41|18.11|17.09|17.34|18.14|17.7|17.34|18.35|19.42|20.01|20.18|20.17|19.71|20.05|20.47|20.63|20.95|20.59|21.58||21.69|21.47|21.95|21.85|21.19|21.45|21.75|21.97|21.98|21.86|21.2|21.19|21.25|21.53|22.16|22.57|23.38|23.27|22.82|22.73|23.42|22.91|23.5|24.17|24.62|24.6
01109|1171774|/equities/digitalocean-holdings|R2000GROWTH/R2000VALUE||33.2|33.29|31.36|32.41|34.67|34.72||34.83|35.17|34.67|34.75|33.87|33.29|32.26|32.56|33.86|33.77||34.75|35.61|35.03|36.36|38.81|37.47|36.7|37.35|37.96|37.51|36.82|36.63|37.05|36.8|36.5|37.33||36.19|36.36|37.77|38.76|37.78|37|37.32|38.77|39.4|37.67|35.91|32.58|33.67|34.83|34.85|34.24|35.34|35.53|32.86|34.04|33.51|32.44|33.02|32.71|32.45|32.43|32.93|33.23|33.41|34.13|35.11|36.48|35.92|37.2|37.48|37.32|36.77|36.74|37.22|38.17||38.18|39.08|38.87|38.75|39.3|39.83|39.27|39.26|40.57|39.12|39.04|40.59|40.43|40.13|39.32|38.59|39.11|37.48|38.71|38.4|37.92|37.31|37.54|36.19|37.51|38.96|35.85|37||40.3|40.88|39.52|37.87|39.43|39.42|36.74|35.52|34.7|34.37|35.74|34.64|33.72|35.27|34.8|33|33.14|32.65|34.25|34.85|34.66|34.49|34.32|35||35.67|36.41|36.53|36.54|36.8|35.34|35.15|34.73|36.24||36.69|38.04|38.15|37.84||36.91|37.46|36.47|36.8|35.94|35.47|35.84|33.22|31.9|31.4|31.05|30.61|30.49|30.9|30.77|30.85|29.62|30.53|30.14|28.65|28.88||28.89|28.41|28.59|28.9|27.3|27.27|26.67|25.58|25.2|24.51|25.14|26.27|23.85|24.76|21.23|19.82|20.46|20.58|20.54|20.68|21.05|22.23|21.48|21.52|22.99|22.95|24.21|23.65|22.94|23.43|24.7|24.35|23.3|22.99|22.31|22.39|23.02|23.92|24.03|23.81|23.34|23.14|24.12|24.22|23.96|24.09|23.89|24.05|24.32|25.19|25.07|24.85|26.05|26.85|26.58|25.84|26.51||26.76|27.05|27.97|28.01|28.3|28.86|31.51|32.76|32.28|32.4|32.72|32.24|33.48|34.72|36.13|35.79|35.01|35.91|36.07|35.6|35.11|46.68|47|48.4|49.52|48.29
01110|21037|/equities/insperity-inc|R2000GROWTH||92.36|90.36|85.48|86.9|88.99|89.06||90.46|90.19|90|91.21|91.42|91.43|93.2|94.09|94.4|94.01||93.33|94.59|92.87|92.98|94.78|94.25|93.59|97.07|96.56|94.99|94.75|95.94|94.72|93.98|95.5|97.65||100.18|103.31|103.05|103.67|104.55|104.25|105.2|104.6|102.74|104.45|105.12|104.56|104.11|105.47|102.8|102.88|103.17|104.32|103.05|104.18|104.17|108.93|109.52|108.65|109.01|108.35|106.8|105.75|104.85|105.23|105.92|106.39|104.86|108.44|107.82|105.8|105.61|107.43|107.05|107.51||109.61|108.57|105.63|105.69|105.07|102.93|101.26|99.57|98.92|98.41|98.28|98.07|100.23|100.84|101|100.39|101.37|95.59|98.8|102.59|101.79|100.29|97.34|98.22|98.48|97.56|96.23|97.38||96.41|94.72|92.46|92.29|95.31|96.37|96.35|113.06|113.39|112.35|113.79|114.06|114.69|115|114.87|114.62|112.68|117.43|114.83|114.84|114.78|116.1|117.23|116.47||116.79|116.77|116.55|117.34|117.61|115.16|116.49|115.03|118.76||117.22|116.07|115.85|117.54||117.13|116.26|115.59|118|116.26|114.73|117.46|117.94|115.96|116.72|117.25|117|116.82|115.78|117.42|115.5|113.75|112.21|112.77|113.61|113.78||113.49|113.21|113.03|112.2|110.52|111.91|111.51|107.82|108.6|107.25|106.91|107.19|106.94|108.55|107.55|103.98|105.84|96.49|95.58|98.17|95.29|97.29|97.8|98.29|100.1|100.07|101.66|101.58|98.86|97.83|98.2|98.44|98.54|97.54|96.08|97.72|95.9|96.9|97.6|97.74|96.72|93.63|94.76|95.21|95.7|95.65|95.82|96.69|98.16|98.04|96.3|96.7|97.47|97.04|98.02|99.66|100.74||101.97|101.33|101.37|99.69|101.4|100.92|99.99|98.7|99.9|100.02|100.03|101.25|102.77|101.49|102|99.93|98.95|98.15|95.94|97.4|94.15|95.38|96.36|97.78|117.65|118.99
01111|39261|/equities/hertz-global-holdings|R2000GROWTH||136.52|132.73|127.39|125.03|128.74|126.43||131.01|131.21|129.24|133.29|130.82|132.05|133.09|137.15|134.19|133.77||132.06|130.66|128.3|132.56|132.17|130.71|133.01|132.6|134.28|137.25|135.95|137.24|145.07|141.58|138.85|140.8||147.7|149.17|152.28|154.34|154.7|155.72|155.96|159.25|156.29|158.14|156.49|155.47|151.61|147.83|147.78|146.9|148.56|144.41|143.03|152.82|152.27|153.92|153.76|153.5|148.4|150.09|150.77|152.53|158.23|158.3|157.85|163.01|161.73|167.64|165.67|165.12|162.83|165.49|163|166.47||168.3|170|167.71|165.78|165.52|167.75|163.55|160.75|158.06|157.4|157.12|158.65|156.9|155.83|156.49|159.55|162.89|168.28|168.81|163.16|158.68|154.71|153.01|151.89|151.77|149.68|147.7|147.25||147.37|150.64|143.52|141.19|154.68|151.64|150.41|149.26|148.07|149.41|153.9|152.61|147.49|152.28|153.65|151.34|152.15|142.67|145.06|146.17|143.26|142.02|139.55|140.52||140.43|140.24|140.37|139.44|141.93|138.52|140.93|143.5|147.85||148.89|151.62|151.94|151.25||147.61|148.21|144.7|147.68|146.52|145.73|147.69|136.06|127.88|131.88|124.37|122.66|120.72|120.2|126.58|131.32|123.66|123.11|119.3|123.1|124.34||124.52|124.27|123.99|126.86|125.92|126.7|126.45|118.77|118.23|114.89|115.96|117.35|115.86|124|113.7|106.38|106.79|107.72|105.47|106.65|102.31|105.8|107.21|107.45|108.19|110.82|117.14|110.46|107.77|110.3|114|112.24|110.06|109.15|106.24|108.25|111.37|114.42|118.94|120.49|120.5|119.67|121.79|120.01|121.04|119.36|121.11|122.54|125.94|124.72|121.68|126.29|128.02|127.12|126.2|128.96|129.43||133.81|130.14|128.17|128.53|125.43|122.83|123.1|126.24|122.14|127.3|128.2|127.4|125.97|130.61|134.63|134.79|130.33|131.59|132.15|134.94|132.28|132.69|132.47|136.03|133.83|128.62
01112|21036|/equities/maxlinear-inc|R2000GROWTH||22.6|22.25|22.73|22.19|22.74|21.88||21.5|21.53|21.28|20.14|20.03|20.44|20.56|20.33|20.16|19.03||18.83|18.44|18.16|18.14|18.16|17.25|17.02|17.21|17.3|16.95|16.3|17.37|17.77|17.92|18.03|18.84||18.43|18.12|18.81|18.63|19.32|19.45|19.44|19.42|19.29|18.7|18.52|19.36|20.02|20.37|20.13|19.99|19.27|19|20.79|21.17|20.59|20.68|20.93|20.78|19.82|19.65|20.27|20.56|21.42|21.63|22.05|22.42|22.14|23.37|23.22|22.61|22.7|21.65|20.35|19.03||18.67|18.51|17.95|18.16|18.1|18.42|18.24|17.82|17.53|17.75|17.91|18.7|19.65|20.59|20.97|21.12|20.29|20.03|20.3|20.3|19.44|18.85|18.66|18.46|18.53|18.76|19.21|19.15||19.57|19.87|19.12|18.6|20.23|19.04|18.27|17.64|17.27|17.81|17.77|18.52|20.82|21.51|22.28|22.14|23.12|23.42|23.4|23.07|22.15|21.48|20.69|21.13||21.25|21.45|21.89|22|22.44|21.69|21.46|21.81|22.99||23.77|24.46|24.92|24.72||23.9|23.13|22.14|22.39|21.92|21.8|22.02|20.51|19.68|19.84|19.39|19.35|19.01|18.87|19.25|18.99|18.73|18.69|18.1|17.83|18.05||17.94|17.71|18.45|17.6|17.57|17.95|17.07|16.48|16.65|16|16.9|16.81|16.62|17.04|15.67|15.28|15.2|14.97|14.92|14.36|18.4|19.47|19.55|20.09|20.52|21.4|21.73|21.38|21.08|22.31|22.28|22.26|21.62|21.81|21.37|21.78|21.75|22.01|22.25|22.45|22.13|21.8|21.87|21.58|21.41|21.71|21.63|21.7|21.53|22.83|22.47|22.67|22.65|22.98|23.11|24.03|23.94||24.09|23.5|23.02|22.9|22.19|22.02|22.23|23.19|22.47|22.73|22.61|22.93|23.38|21.97|22.13|22.44|22.67|22.88|23.16|22.96|23.75|24.16|24.27|24.51|24.67|24.88
01113|17437|/equities/universal-forest|R2000GROWTH/R2000VALUE||117.77|116.59|109.99|108.07|108.75|107.65||109.41|109.81|110.32|112|109.28|109.37|110.65|115.99|116.08|115.39||115.02|115.21|114.47|116.5|117.54|114.35|115.26|113.8|115.19|115.63|114.74|116.51|119.48|118.01|115.36|117.11||120.14|118.46|119.58|120.48|120.16|119.92|119.48|124|121.28|118.83|118.08|119.01|118.78|116.82|117.98|116.65|115.49|113|112.7|115.79|113.64|112.55|113.68|114.02|112.58|111.79|110.65|111.64|113.82|114.96|115.67|116.93|114.7|119.64|119.13|118.81|118.21|121.54|118.42|119.9||123.01|121.79|117.9|118.36|119.13|121.72|118.82|116.81|114.23|115.62|113.99|115.09|113.46|113.33|115.23|115.1|113.74|113.93|115.65|115.96|114.63|113.33|113.49|111.41|111.87|111.35|110.11|110.06||118.63|119.76|117.62|114.85|121.49|118.9|117.44|116.12|115.49|112.63|115.18|116.27|113.45|116.89|116.25|113.91|114.13|112.2|113.25|117.69|116.32|115.81|114.22|115.99||116.67|118.76|119.61|118.65|120.54|118.18|118.45|119.11|123.56||125.55|127.14|127.4|127.3||126.01|124.47|123.21|125.1|121.19|123.36|124.24|117.85|113.4|114.64|114.13|114.06|114.06|113.69|113.68|112.94|109.63|110.93|109.24|111.48|110.78||110.63|109.12|110.29|110.58|109.86|110.53|112.67|102.46|103|100.54|101.82|102.83|101.98|103.59|98.5|95.78|95.17|96.18|94.29|94.63|92.72|95|96.17|94.83|96.1|97.3|100.57|100.51|97.8|98.19|104.44|103.01|101.32|100.65|101|100.75|100.19|101.94|102.4|103.74|101.66|100.61|102.06|101.2|101.49|101.66|102.39|102.11|102.3|102.88|101.39|102.23|103.25|101.42|101.89|102.8|101.9||107.31|104.35|104.28|103.88|102.52|101.04|100.92|102.12|101|100.06|99.01|98.65|101.56|102.48|103.61|101.27|101|101.41|102.02|103.91|102.75|101.57|102.42|103.35|102.76|101.83
01114|1156638|/equities/beam-therapeutics-inc|R2000GROWTH||26.88|25.88|23.96|23.84|23.85|23.08||23.48|22.57|23.05|23.43|23.98|24.84|24.25|24.83|22.94|23.04||23.17|24.03|24.87|25.24|26.06|24.86|24.4|23.21|24.07|24.49|24.34|24.38|23.82|24.09|23.68|24.22||24.32|24.01|24.88|24.8|24.84|24.62|23.79|24.11|23.81|24.02|21.26|22.54|22.24|22.53|22.78|23.13|22.72|21.74|21.22|22.05|21.38|21.6|22.74|23.47|24.1|23.9|24.31|24.31|25.7|25.7|25.93|27.27|27.06|29.32|28.81|28.2|29.03|29.68|30.55|32.66||33.04|33.96|33.22|33.69|33.63|34.95|34.87|34.84|34.065|35.41|34.61|37.37|35.8|36.57|37.53|36.96|38.28|38.51|38.24|39.84|39.49|43.61|45.07|35.8|33.99|33.54|31.76|31.8||32.9|33.02|31.29|29.98|33.4|29.05|28.11|27.57|27.88|25.93|25.92|26.43|24.4|25.84|28.29|24.29|24.92|24.76|25|24.76|23.69|23.46|24.13|25.1||25.6|26.08|27.08|27.96|27.86|26.07|26.02|25.82|27.41||27.22|29.43|29.08|29.82||29.48|28.07|27.63|29.51|27.45|28.42|29.79|28.28|26.04|26.65|26.4|28.75|28.67|28.25|29.56|29.57|28.08|28.59|29.77|29.16|29.67||29.47|27.95|30.76|27.47|24.79|25.15|24.55|21.94|22.16|22.21|22.9|24.99|23.3|24.49|21.44|21.04|21.14|19.11|18.62|19.59|19.34|19.53|19.1|17.69|18.36|20.8|22.27|22.31|22.26|21.21|22.31|22.28|21.92|21.43|22.26|21.54|22.39|21.5|24.05|24.02|24.26|23.6|23.01|23.76|24.96|25.23|24.5|24.31|25.05|25.14|25.03|26.18|26.1|25.55|25.15|24.66|23.68||23.46|23.18|23.51|23.72|23.43|23.21|23.06|23.5|23.3|23.7|23.34|23.49|23.21|24.27|25.22|25.55|25.4|26.11|26.25|25.54|27.12|27.2|28.25|28.51|30.87|31.38
01115|1054954|/equities/sailpoint-tech|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01116|1055910|/equities/denali-therapeutics|R2000GROWTH||22.86|23.09|21.65|20.96|21.19|21.14||21.3|21.74|22.01|23.22|22.97|22|22.39|22.91|22.63|21.4||20.62|20.48|20.73|22.12|21.54|21.6|21.02|20.77|21.31|21.85|20.67|20.38|18.56|18.46|18.04|18.9||19.21|19.26|20.06|19.98|20.13|20.51|20.24|20.86|19.75|19.3|18.31|18.67|18.9|16.85|17.14|17.14|16.81|16.16|15.44|15.6|15.43|14.96|15.56|16.11|15.99|16|16.6|16.82|17.34|17.84|18.26|19.17|18.42|19.44|19.04|19.39|18.99|19.37|19.38|20.56||20.52|20.77|19.88|19.87|19.62|21|21.29|20.54|20.09|20.13|19.75|20.9|20.77|21.69|20.93|20.53|20.52|20.45|20.66|20.86|19.78|20.21|23.35|16.89|16.93|16.83|16.53|16.54||17.02|18.36|17.89|17.06|18.55|18.05|17.2|16.95|16.63|15.83|16.05|16.39|16.01|16.71|17.52|16.87|17.2|17.11|17.1|17.32|17.09|16.73|17.12|18.37||18.54|18.69|18.79|19.74|20.36|19.34|20.27|20.33|21.39||21.46|21.95|22.21|22.35||21.96|21.56|21.17|22.65|21.78|22.94|23.18|21.55|19.29|18.24|18.37|18.74|19.14|18.54|18.77|18.97|18.52|18.39|18.32|17.94|18.41||18.1|18.21|19.19|18.76|18.13|18.48|19.13|16.2|16.22|17.11|20.18|21.23|20.75|21.83|19.59|19.03|18.83|18.4|18.2|19.28|19.64|19.7|18.7|18.32|18.88|19.33|20.58|20.75|20.76|20.51|21.48|21.65|20.99|20.91|21.14|20.62|20.75|19.79|20.63|20.96|21.53|21.39|21.99|22.15|22.49|22.22|22.09|22.29|23.55|24.17|23.9|24.13|23.93|23.98|24.18|24.7|23.84||23.31|23.09|23.33|22.94|22.77|23.02|22.32|22.76|23.2|23.27|22.58|22.89|23.54|24.29|24.43|24.1|24.24|24.73|25.83|26.09|27.64|27.21|27.56|28.32|28.43|27.98
01117|41304|/equities/fate-therap|R2000GROWTH||3.61|3.4|3.12|3.13|3.12|3.17||3.16|3.22|3.26|3.28|3.265|3.26|3.72|3.84|3.76|3.59||3.41|3.57|3.61|3.76|3.77|3.89|3.86|3.68|3.8|3.76|3.66|3.67|3.68|3.45|3.43|3.54||3.52|3.43|3.65|3.7|3.91|3.9|4.14|4.24|4.22|4.15|4.08|3.9|3.7|3.88|4.22|4.06|4.1|4.09|3.95|4.04|3.8|3.87|4.3|4.54|4.78|4.79|5.04|5.27|5.38|5.64|5.77|5.95|6.27|6.76|6.71|6.92|6.97|7.01|6.8|7.08||7.34|7.34|6.86|6.87|6.61|7.43|7.43|7|7.04|7.49|7.23|7.64|7.66|7.89|8.12|8.35|7.98|6.93|7.08|7.74|7.09|7.14|7.46|6.95|6.96|6.88|6.83|7.06||7.56|7.08|6.49|6.39|6.86|6.29|6.11|5.56|5.74|6.36|6.52|6.76|6.16|5.58|5.72|4.56|4.56|4.61|4.83|4.72|4.53|4.33|4.4|4.51||4.55|4.45|4.57|4.41|4.12|3.77|3.84|3.54|3.69||3.74|3.94|3.66|3.72||3.42|3.35|3.06|3.29|3.15|3.02|2.98|2.68|2.4|2.28|2.24|2.35|2.4|2.37|2.54|2.65|2.49|2.62|2.53|2.28|2.36||2.39|2.45|2.6|2.43|2.38|2.48|2.31|1.99|2.06|2.13|2.33|2.31|2.51|2.39|2.21|1.93|1.81|1.73|1.65|1.75|1.8|1.94|1.8|2|2.05|2.01|2.02|1.77|1.7|1.75|1.82|1.87|1.76|1.78|1.76|1.76|1.84|1.92|2.12|2.18|2.1|2.02|2.08|2.11|2.19|2.25|2.35|2.55|2.2|2.36|2.39|2.54|2.44|2.48|2.47|2.6|2.71||2.81|2.51|2.64|2.71|2.66|2.63|2.56|2.71|2.66|2.73|2.78|2.78|2.79|2.93|3.02|3.09|3.26|3.4|3.53|3.55|3.73|3.69|3.76|3.97|4.13|4.21
01118|1088195|/equities/bloom-energy-corp|R2000GROWTH||13.97|13.37|12.8|12.26|12.41|12.16||11.85|10.82|11.37|12.24|13.04|12.62|13.32|13.24|12.82|14.01||13.65|13.95|14.33|15.1|15.31|14.75|15.13|14.84|15.35|15.68|15.02|15.75|16.32|16.64|15.52|16.53||16.29|15.73|17|15.13|12.92|12.33|12.23|12.86|12.48|11.55|11.16|11.74|11.8|11.77|12.2|11.8|11.44|11.31|11.13|10.99|10.6|9.55|9.64|9.83|9.32|9.63|9.75|9.8|9.88|10.24|10.74|11.38|11.42|11.88|11.67|11.69|11.79|11.71|11.75|11.73||11.24|11.03|10.8|10.04|9.87|9.82|9.59|9.47|9.78|9.26|9.03|10.03|10.3|10.46|10.31|10.44|9.54|9.12|9.03|9.08|8.77|8.99|9.32|8.7|8.58|8.6|8.96|8.92||9.88|11.97|11.71|11.25|12.32|11.53|11.52|11.3|11.31|11.03|11.6|12.01|11.32|11.36|11.9|12.47|12.47|11.87|11.93|12.06|11.4|11.27|11.26|11.85||12.73|12.97|13.47|13.32|13.89|13.77|13.91|14.02|14.76||14.8|15.23|15.25|15.09||14.88|14.76|13.84|14.31|13.72|14.2|14.41|13.56|12.87|13.51|13.91|13.88|14.21|14.91|15.52|15.38|14.44|14.31|13.55|13.01|13.21||13.12|12.82|12.86|12.57|12.42|12.53|12.35|10.61|10.54|10.87|10.03|9.93|10.09|10.8|10.76|10.02|10.4|10.01|9.78|10.86|11.35|11.75|11.25|11.31|11.94|12.02|12.42|12.39|11.43|11.41|11.84|11.46|10.55|11.13|10.74|11.38|11.54|12.19|13.26|13.23|13.42|13.35|13.73|13.57|13.78|14.4|14.67|14.47|15.12|15.55|15.03|15.41|15.1|14.71|15.05|15.1|15.1||15.16|14.99|15.15|15.45|14.87|14.46|14.35|14.68|14.26|14.42|14.49|14.45|14.61|14.81|15.47|15.06|14.97|15.57|15.76|15.72|15.88|16.57|16.77|17.67|17.86|17.36
01119|985128|/equities/atkore-international-group-inc|R2000GROWTH||143.13|142.2|139.65|129.88|131.08|130.9||132.37|131|132.33|134.93|132.53|130.24|131.98|133.04|134.49|134.26||136.42|136.86|136.89|142.38|143.69|141.41|140.34|141.41|141.72|143.65|140.9|145.25|152.15|151.26|151.04|150.77||156|152.84|155.29|155|156.88|151.86|153.6|157.65|155.54|155.97|156.21|161.14|157.63|154.34|176.4|176.25|175.26|175|175.3|183.16|182.99|181.21|179.11|179.98|173.54|171.82|171.18|170.12|172.15|175.86|171.57|175.01|172.75|177.1|181.21|183.82|179.52|187.69|185.14|193.58||190.36|186.06|182.58|180.48|185.25|186.27|183.87|180.29|178.09|178.91|173.87|176.13|171.01|168.61|168.47|169.94|164.02|161.94|172.2|172.52|169.4|163.93|163.49|161.03|151.64|146.39|144.29|142.6||144.58|148.57|144.79|142.89|150|148.31|148.65|145.91|143.11|145.04|148.61|147.88|152.53|156.87|157.43|153.34|154.34|152.19|153.08|155.43|153.02|152.76|148.92|149.2||150.9|151.74|153.03|153.08|156.16|152.38|152.91|154.18|163.13||160|162.25|163.39|162.91||161.66|158.59|157.62|159.49|157.16|157.04|156.29|142.45|137.59|137.19|135.23|132.72|130.38|130.25|133.18|133|129.9|127.65|127.51|130.55|132.2||130.84|129.08|130.24|131.41|135.23|136.22|137.48|130.56|132.29|128.73|128.82|129.6|130.73|132.03|130.22|129.55|124.28|125.89|123.22|124.05|124|124.25|124.57|125.63|129.24|131.02|139.03|138.28|137.26|142.82|147.64|146.19|146.21|144.24|141.16|143.56|144.2|145|149.19|151.7|148.4|142.7|146.43|143.87|142.29|149.04|149.67|149.88|147.64|152.17|147.53|147.17|151.39|150.72|151.68|154.87|153.37||157.96|153.97|152.98|150.76|145.93|142.85|142.35|144.55|142.46|142.71|141.97|141|144.01|150.68|150.64|148.35|147.28|149.55|155.51|148.27|151.17|154.42|158.36|163.43|158.67|157.39
01120|101888|/equities/q2-holdings|R2000GROWTH||65.61|65.53|60.68|61.1|62.14|61.68||61.52|60.85|60.19|60.33|60.53|58.83|58.8|57.99|57.16|56.71||57.87|57.96|57.63|58.07|60.3|59.38|61.03|61.14|61.56|61.07|60.14|60.64|60.82|61.05|62.51|62.34||62.27|61.49|61.66|63.53|63.92|63.31|61.25|61.91|61.42|61.49|62.28|62.87|62.34|62.33|61.52|60.36|59.58|51.73|51.39|52.49|53.28|52.89|53.78|53.39|51.75|50|49.81|50.09|50.54|50.37|51.56|53.51|51.9|53.79|53.43|52.46|51.17|51.91|50.64|50.58||52.56|52.5|51.09|50.11|51.37|52.39|51|50.28|49.43|48.44|48.7|50.4|50|48.88|48.94|47.42|46.65|45.84|47.15|46.27|46.23|45.69|46.83|46.63|47.57|45.98|41.84|42.15||42.52|43.76|43.84|41.7|43.76|43.2|42.66|41.53|41.96|40.98|42.15|42.07|42.55|44.05|44.42|42.87|43.35|43.55|44.41|44.75|43.5|42.52|42.11|42.38||42.36|42.38|42.39|42|41.99|40.3|40.3|40.18|42.26||43.41|44.15|44.12|43.97||43.42|43.26|42.52|44.07|42.81|42.07|40.99|40|37.61|37.73|38.08|37.66|37.16|37.41|37.94|37.52|35.52|36.44|35.67|35.45|35.19||34.86|34.73|36.33|35.51|34.97|35.74|35.85|33.54|33.61|33.41|34.74|34.44|33.6|34.14|33.01|29.8|30.03|29.15|29.38|30.36|30.15|31.66|30.83|31.39|32.61|32.21|33.27|32.48|32.07|33.33|33.3|32.66|32.48|32.16|31.48|31.37|30.81|32.13|32.27|31.95|31.62|31.7|31.51|31.83|31.33|32.1|32.4|32.61|32.65|32.87|32.64|33.71|33.7|33.34|33.6|33.87|34.27||35.19|34.41|34.88|33.31|32.58|32.57|32.34|33.36|32.67|32.6|32.89|33.25|33.51|33.55|33.95|33.58|33.37|33.5|33.15|34.19|32.81|33.6|34.25|35.81|35.47|34.95
01121|994769|/equities/hilton-grand-vacations-inc|R2000GROWTH||42.18|42.14|40.15|38.63|39.03|39.02||39.18|39.26|39.2|40.43|39.4|39.42|40.15|40.44|40.08|40.22||40.12|40.19|39.86|41.06|41.48|40.08|40.36|40.46|40.61|40.83|40.97|40.65|41.33|41.06|40.75|41.79||41.31|40.46|41.64|42|42.49|42|42.69|43.1|42.4|41.86|42.12|43.16|43.4|44.05|43.95|43.16|43.12|41.72|41.64|43.5|44.34|44.41|44.79|44.64|43.82|43.21|43.11|43.06|43.22|43.7|43.53|45.22|44.98|45.51|45.97|45.21|45.19|46.21|46.08|46.75||47.21|47.75|47.4|45.79|45.81|45.97|45.97|44.76|45.05|45.27|44.48|46.09|45.67|45.87|44.72|44.93|46.04|44.32|44.32|45.13|44.88|48.64|48.24|47.69|46.83|46.21|44.7|43.84||44.14|44.25|43.17|41.74|44.14|42.74|42.22|42.06|42.09|41.26|42.01|42.11|41.7|42.63|43.34|42.92|43.03|41.88|41.98|42.01|41.69|41.49|41.23|41.05||40.41|40.79|41.4|40.8|41.4|40.46|40.41|40.04|41.47||40.18|40.55|40.92|41.61||41.94|41.92|40.84|41.81|41.79|42|43.07|40.91|39.94|40.41|39.74|38.75|36.94|36.21|37.52|36.58|34.26|34.75|34.77|35.23|35.55||35.76|34.97|36.09|35.69|35.32|36.72|35.82|33.5|33.63|33.43|34.15|34.67|34.25|37.25|35.71|35.4|35.95|36.1|35.74|35.63|35.7|36.78|36.44|36.84|37.3|37.62|38.62|37.96|36.9|37.53|38.36|38.84|37.51|37.84|37.81|39.11|38.71|40.4|40.7|40.45|39.2|39.18|39.64|39.78|40.13|41.03|41.11|41.91|42.06|42.55|41.17|41.74|41.35|41.81|41.63|42.55|41.89||44.67|43.72|44.69|44.73|43.59|42.85|42.96|43.28|43.1|42.66|43.36|43.04|43.66|44.55|45.29|45.69|46.48|46.93|46.38|45.63|44.43|44.15|45.71|46.55|46.5|45.91
01122|9222|/equities/denbury-resources-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.66|88.89|88.83|88.56|90.2|91.03|90.89|91.75|93.09|94.74|94.74|93.35|92.12|92.1|89.16|89.19|92.59|92.89|89.74|91.3|93.4|97.03|96.94|98.01|99.68|100.4|96.98|96.92|95.9|95.8|97.11|97.98|98.23|97.27|98.81|97.07|98.31|94.18|95.71|94.34|94.64|93.43||93.25|91.58|91.6|91.07|90.29|89.25|87.91|88.49|89.24|89.62|90.74|89.27|87.5|89.26|91.71|91.56|90.29|89.73|88.37|88.04|88.04|88.07|86.12|87.38|87.91|85.38
01123|16719|/equities/neogen-corp|R2000GROWTH/R2000VALUE||16.45|16.2|15.17|14.73|15.08|15.23||15.21|15.13|15.04|15.63|15.96|15.99|16.1|16.58|16.57|16.5||16.84|16.77|17.01|16.99|17.01|16.57|16.15|16.11|16.21|16.01|15.9|13.72|13.15|13.19|13.17|13.52||13.26|13.3|13.53|13.37|13.67|13.54|13.41|13.3|13.09|12.84|12.33|12.43|12.05|12.41|12.14|12.02|12.45|12.25|12.33|12.42|12.14|11.96|12.37|12.31|11.78|11.61|11.93|12.14|12.16|12.01|12.38|13|12.5|13.04|14.38|14.35|14.08|14.26|14.49|15.08||15.78|15.46|15|15.19|15.21|15.45|15.6|15.11|15.07|15.18|15.25|15.61|15.92|16.19|16.37|16.76|16.73|16.76|17.24|17.19|17.19|17.12|17.27|16.86|16.96|17.21|17.16|17.25||17.64|17.52|16.94|16.44|17.57|16.55|16.26|16.02|15.51|15.06|15.63|15.3|15.5|15.93|16.12|16.14|16.2|16.37|16.79|16.8|17|16.99|16.88|17.99||18.18|18.16|18.75|18.18|19.84|19.45|19.54|19.54|20.35||20.11|20.44|20.55|20.55||20.63|20.7|19.99|20.2|19.66|19.42|19.51|18.68|17.83|17.77|18.18|18.35|18|17.69|17.75|17.44|16.97|16.95|16.6|16.78|16.86||16.69|16.51|16.28|16.15|15.95|16.14|15.9|14.65|15.1|15.1|15.51|15.71|15.82|15.82|15.44|14.77|14.89|15.06|15.32|15.48|14.95|15.2|15.04|15.05|14.99|15.34|15.15|15.39|15.47|14.97|14.97|16.06|16.96|17.13|17.22|17.47|17.49|17.66|18.54|18.4|18.51|18.6|19.46|19.06|19.31|19.9|20.3|20.37|20.76|21.32|21.425|20.52|19.82|19.505|19.37|22.31|22||23.33|23.12|23.05|22.95|22.91|22.75|22.62|23.18|22.47|22.77|22.5|22.55|23.08|23.84|23.61|22.5|22.11|22.27|22.58|22.91|22.83|22.42|22.6|22.58|23.19|23.09
01124|40089|/equities/qualys-inc|R2000GROWTH||142.19|142.18|140.85|139.5|141.67|145.28||143.39|143.58|142.28|142.6|142.28|137.66|138.37|138.84|139.21|135.67||132.78|136.74|136.69|138.19|140.48|138.45|136.66|136.02|135.12|135.79|133.57|135.67|140.62|139.5|141.05|143.37||146.48|146.25|145.31|144.52|146.39|147.12|149.62|148.67|149.73|148.8|150.31|151.87|149.75|165.98|170.19|165.37|166|165.29|163.91|168.27|170.36|169.74|172.11|171.54|168.44|163.55|162.84|162.75|164.46|162.05|166.15|166.78|165.395|167.39|166.66|164.84|163.87|165.94|166.2|167.28||166.87|165.2|164.9|165.58|166.17|166.59|167.19|163.59|166.62|166.35|167.36|171.64|171.37|172.51|168.66|167.9|166.87|165.51|168.76|167.93|171.86|167.32|166.72|165.6|163.47|161.89|159.47|164||164.57|169.92|170.57|169.79|171.65|171.85|169.65|177.17|176.79|168.24|187.87|190.39|189.17|193.18|191.68|188.79|193.1|196.33|198.19|197.96|196.37|197.76|193.54|192.18||193.1|191.99|188.63|186.23|184.18|180.3|184.21|185.36|191.88||196.28|198.29|201.62|203.08||204.41|203.53|201.88|205.89|202.14|198.85|195.61|193.58|191.13|189.2|188.32|186.53|185.73|184.79|187.71|188.01|184.84|183.76|180.57|181.46|180.47||179.24|180.77|179.71|178.56|174.95|174.85|176.55|172.93|171.72|167.98|167.43|172.18|170.46|170|152.72|151.95|152.95|151.05|152.21|152.17|151.95|157.26|154.19|155.79|161.53|163.26|162.8|162.34|161.02|159.25|162.01|163.49|161.23|160.97|154.78|154.76|151.49|152.95|152.55|152.84|153.32|151.46|153.59|153.12|151.05|152.34|151.26|151.26|149.79|152.54|152.82|155.32|157.29|153.71|155.15|154.95|152.27||155.99|155.65|154.93|153.12|150.76|150.44|146.13|147.91|145.72|144.72|144.78|142.73|148.53|149.49|150.95|150.96|147.27|147.04|143.69|144.5|143.63|138.04|135.27|139.44|138.8|135.87
01125|21019|/equities/envestnet-inc|R2000GROWTH/R2000VALUE||61.59|61.65|61.7|62.28|63.25|63.07||63.2|62.12|61.13|62.59|62.43|62.51|62.89|62.78|62.37|62.25||61.77|61.82|59.94|60.62|60.79|60.62|62.26|64.27|64.52|65.19|65.19|65.25|65.51|66.24|67.97|68.45||69.09|68.51|66.13|67.62|67.75|67.81|66.3|66.87|66.49|65.72|67.36|66.22|63.76|62.76|63.37|63.06|63.47|62.15|62.11|62.83|62.15|62.36|62.29|62.57|61.71|63.33|62.22|62.2|61.8|56.54|57.3|59.02|58.22|59.61|58.42|58.3|57.02|57.07|57.11|57.29||57.91|57.66|56.18|57.15|56.67|57.24|56.45|54.38|54.45|53.54|53.65|54.46|55.2|55.49|54.29|52.97|51.6|51.44|51.46|51.07|51.53|50.98|50.91|51.2|52.97|48.89|48.81|49.81||52.03|51.8|50.95|50.25|53.02|52.32|51.5|51.65|52.27|51.08|52.34|52.1|51.1|52.27|54.02|52.47|51.86|50.95|51.42|51.28|50.73|48.96|49.06|49.9||50.28|51.07|50.63|51.25|51.29|48.28|48.52|48.42|49.61||49.52|49.64|49.67|49.8||49.71|49.73|48.53|48.65|48.6|47.45|48.42|45.93|43.34|42.38|42.57|41.25|40.45|39.23|40.85|39.47|38.03|38.25|37.18|36.98|37.6||37.1|37.23|39.48|37.82|36.57|37.67|35.47|33.55|34.56|34.53|37.81|38.24|39.49|40.58|37.49|37|37|36.38|35.91|36.53|36.07|39.02|38.24|40|40.25|41.1|42.48|42.5|41.83|42|43.55|43.57|40.84|38.87|39.24|39.99|41.14|42.45|44.03|43.16|44.66|45.54|47.18|47.91|47.6|49.16|49.22|50.06|50.72|51.51|50.57|50.39|50.08|50.65|51.46|52.64|53.89||54.57|54.63|54.68|54.46|53.68|52.73|52.31|52.43|52.57|53|52.58|52.46|53.47|54.97|55.15|55.04|54.76|54.19|54.65|55.42|55.16|59.81|60.43|61.48|61.98|61.35
01126|15761|/equities/conmed-corp|R2000GROWTH||68.34|67.78|65.25|64.09|66.1|68.86||67.51|67.04|66.99|69.32|67.5|67.45|66.92|68.14|67.1|67.17||67.48|70.38|71.11|72.84|73.25|74.32|74.45|76.41|76.93|77.81|77.67|77.18|76.44|75.68|74.24|74.57||74.07|73.09|74.98|74.86|75.31|74.72|75.5|74.54|72.47|72.8|71.16|70.34|69.4|71.65|70.75|71.76|70.12|68.34|67.98|67.22|65.78|61.9|70.01|71.31|72.61|72.64|71.08|72.76|77.46|75.23|74.58|76.07|79.69|80.36|78.45|77.9|77.88|78|77.5|78.97||80.08|80.14|77.09|76.66|75.69|75.36|76.09|76.21|76.41|77.44|78.71|85.79|84.95|84.9|85.03|85|84.59|83.31|82.83|79.95|80.32|79.6|80.48|80.08|80.8|81.36|81.49|81.28||81.02|83.85|82.98|84.51|87.66|86.92|84.47|83.41|83.4|82.48|80.91|83.76|95.6|94.82|94.97|92.04|93.78|91.08|98.3|99.88|101.79|103.6|109.53|110.48||111.54|111.92|112.51|112.25|111.56|106.88|109.12|108.36|110.13||109.51|111.78|112.25|113.62||112.88|111.18|108.41|110.54|108.96|113.18|115.05|111.31|108.82|108.42|109.37|109.58|108.35|108.45|111.51|109.62|107.27|106.26|107.31|107.93|108.82||107.89|108.24|108.79|107.6|107.36|107.86|105.72|101.14|98.52|96.72|100.32|100.53|102.53|102.21|100.25|98.72|97.46|97.57|94.96|94.38|91.68|94.63|94.21|92.47|93.1|94.8|96.94|95.16|93.38|91.3|97.1|101.5|97.49|97.93|96.67|97.16|100.01|99.32|100.85|101.49|97.55|99.64|101.98|101.15|101.42|106.11|107.25|107.97|107.68|107.81|107.48|107.73|108.96|107.93|106.93|108.89|107.39||110.48|111.46|113.37|110.26|108.17|107.96|106.23|107.2|106|106.18|104.95|109.9|110.03|111.9|114.4|112.92|112.71|112.83|113.59|114|114.86|113|115.29|118.2|121.05|118.75
01127|20399|/equities/ryman-hospitality-properties|R2000GROWTH/R2000VALUE||101.14|100.45|99.74|98.21|98.31|98.42||98.75|98.08|98.18|99.86|98.03|95.86|97.21|98.63|99.62|98.65||99.04|99.96|98.83|100.05|100.83|98.73|100|101.35|102.7|103.92|105.22|106.01|105.07|103.86|103.51|104.67||104.75|103.02|104.14|104.46|106.04|105.37|106.81|106.04|105.66|105.01|105.94|105.41|104.13|106.42|105.26|104.43|104.82|105.56|105.48|107.13|107.06|106.96|107.89|108.24|106.55|104.43|104.58|106.39|108.81|109.44|111.05|112.73|112.43|115.76|116.28|115.69|114.3|114.1|113.53|115.99||115.61|116.1|114|114.55|116.87|118.77|116.57|118.46|116.24|115.2|116.17|114.98|116.02|116.25|117.82|117.43|117.9|118|118.42|119.24|118.48|119.82|117.44|117.67|119.25|120.87|118.98|117.71||116.24|117.22|115.18|111.3|114.61|114.56|114.58|114.7|114.31|113.54|113.7|113.28|109.9|111.8|111.52|110.59|110.01|109.19|110.88|112.84|113.51|112.4|113.14|112.87||111.86|111.82|111.83|112.1|114.11|111.88|111.05|110.24|111.38||110.06|110.66|111.83|111.6||110.38|108.92|107.36|109.54|108.68|109.33|110.36|108.55|106.94|105.89|104.75|103.06|99.97|100.35|102.44|102.38|100.35|98.75|99.05|98.1|98.18||97.73|96.85|97.44|96.73|95.41|96.94|97.31|93.28|94.1|92.15|91.21|93.72|90.53|91.76|89.59|86.57|85.6|84.59|82.5|84.97|84.93|86.16|85|84.28|85.2|86.49|87.89|86.58|83.95|84.75|85.44|85.57|84.01|84.26|83.71|83.13|82.05|83.67|83.28|84.46|81.98|79.9|81.66|81.73|83.64|85.11|85.16|85.03|86.1|84.88|84.01|87.15|86.58|87.18|86.32|87.37|87.2||85.42|85.03|85.54|86.13|84.84|82.57|83.32|84.41|83.23|82.77|84.17|83.3|84.95|85.43|86.84|87.03|88.35|89.23|88.61|89.45|88.07|90.13|93.01|94.7|95.29|94.92
01128|16502|/equities/lhc-group|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01129|17001|/equities/papa-johns-international|R2000GROWTH||43.19|43|42.12|42.48|44.02|43.65||44.61|45.24|45.97|46.98|46.6|47.19|47.91|47.81|47.21|48.35||48.48|48.79|46.68|47.81|48.2|47.53|46.93|47|47.17|46.75|47.95|48.24|46.46|46.55|47.69|47.18||47.62|47.29|48.99|49.08|49.45|51.1|52.15|52.45|52.55|52.27|53.32|53.22|57.13|57.93|58.31|58.98|59.74|60.95|61.69|62.65|63.1|62.91|64.41|64.26|63.22|62.5|61.35|60.95|61.74|61.9|61.78|62.86|63.22|64.29|63.98|63.74|64.38|65.45|67.19|67.99||66.6|66.26|65.41|66.32|65.74|68.25|71.75|71.89|71.75|69.61|69.05|70.89|72.49|70.84|70.12|69.98|71.21|70.71|71.35|69.94|71.89|70.15|72.63|71.51|71.81|71.61|71.53|71.35||73.03|73.18|72.06|71.6|73.77|72.49|73.66|73.69|74.11|72.01|74.06|75.7|73.48|75.92|76.71|76.44|77.75|76.97|77.8|76.93|74.97|75.3|74.65|73.01||71.89|72.21|71.76|73.09|70.7|69.415|72.32|73.57|75.86||76.23|76.78|77.91|76.7||75.39|73.44|72.55|73.21|72.76|73.74|75.5|73.7|71.64|71.01|70.14|71.04|70.07|69.1|69.72|67.66|65.24|65.52|66.08|66.76|67.44||66.91|65.92|67.19|66.32|67.21|68.98|66.61|63.96|64.45|64.74|66.62|67.63|68.15|68|62.96|65.27|65.02|64.97|65.2|63.16|64.32|64.68|64.26|65.08|66.37|67.02|67.31|66.44|65.55|65.23|65.13|65.54|63.03|64.24|64.44|65.07|65.26|68.51|68.22|68.44|68.28|67.49|69.29|71.68|72.5|74.69|74.34|75.62|76.87|78.1|77.49|76.73|76.98|76.59|77.26|74.92|76.58||77.15|75.7|77.41|76.28|76.42|76.28|77.09|75.66|75.69|75.64|76.23|77.02|79.5|79.29|81.7|82.1|82.42|81.37|81.76|83.77|81.12|82.31|81.63|81.31|82.7|83.33
01130|16008|/equities/the-ensign-group|R2000GROWTH||134.33|133.11|130.31|126.44|125.02|126.6||126.41|125.93|124.14|123.69|120.84|120.66|121.18|121.37|121.04|119.88||121.2|122.15|118.96|119.61|120.48|119.12|119.41|119.03|118.82|120.42|121.41|119.77|121.24|118.49|116.75|118.93||120.16|118.5|119.13|119.39|119.56|119.79|119.19|119.28|118.14|117.74|118.34|117.7|116.09|117.95|116.05|116.89|116.55|119.45|118.36|118.69|117.25|117.29|118.64|118.62|117.23|118.26|116.48|117.82|117.67|118.69|119.28|120.21|117.41|119.75|119.04|119.72|118.78|121.34|120.94|123.87||124.42|125.62|123.33|123.11|123.8|123.74|123.42|123.72|122.19|122.69|121.98|123.4|124.63|124.75|123.7|124.31|125.59|125.65|125.99|121.9|124.92|124.52|123.93|124.2|124.25|123.7|122.93|121.34||121.48|119.92|120.64|117.46|119.71|118.9|118.06|117.39|117.58|117.97|120.78|115.35|113.22|116.21|116.52|114.89|115.34|115.18|117.03|117.47|115.96|116|114.96|116.65||117.37|115.77|114.46|114.27|115.29|114.01|113.84|112.78|114.65||112.21|113.72|114.27|114.19||113.3|112.37|110.38|114.05|111.76|111.48|111.16|111.67|109.09|107.66|106.7|106.84|106.75|108.24|109.55|108.48|107.07|106.91|107.25|108.68|109.6||108.53|107.95|107.9|107.39|106.19|105.17|106.57|102.73|102.82|101.71|102.71|102.99|101.76|102|98.83|96.51|96.6|95.32|97.3|95.35|95.04|96.7|95.66|96.11|96.44|97.81|97.68|96.26|95.64|94.52|96.9|96.93|94.3|93|91.95|91.38|90.62|92.04|92.93|93.97|92.59|92.74|94.11|93.6|93.45|94.21|93.08|93.81|92.98|93.28|93.81|93.67|94.43|96.01|96.18|95.41|95.57||99.13|100.22|101.77|98.14|98.1|98.15|97.32|97.56|97.1|96.54|96.99|96.37|98|97.91|98.3|98.1|97.72|97.22|96.97|97.02|96.94|98.5|97|94.7|96.87|93.05
01131|101895|/equities/trinet-grou|R2000GROWTH||101.17|101.1|97.07|97.72|98.39|98.4||99.34|99.66|99.1|100|100.23|100.4|102.16|103.5|103.35|103.75||102.85|102.3|102.43|102.18|104.42|105.11|105.1|105.81|105.25|105.45|105.15|104.8|103.97|104.04|105.46|106.95||107.54|107.35|106.76|104.47|102.86|103.92|103.19|102.79|101.03|102.05|103.4|102.48|103.23|105.01|102.34|101.13|101.93|101.75|100.37|103.31|105.72|126.78|127.6|129.66|129.68|128.26|129.5|129.12|126.81|126.73|128.05|131.17|129.8|130.98|129.65|128.82|127.85|133.56|132.3|132.41||132.49|132.26|131.66|131.2|131.78|132.21|129.92|129|127.11|125.65|126.1|126.24|124.77|123.23|126.05|125.31|125.17|124.58|127.17|127.6|128.01|128.16|131.2|129.5|128.36|124.6|123.42|123.24||127.18|117.34|113.15|111.68|113.66|112.63|112.04|114.67|115.99|114.97|114.92|114.97|113.7|115.72|116.26|115.49|114.91|116.18|117.08|116.29|116.3|114.88|117.71|115.68||114.91|117.11|117.46|118.05|119.79|114.7|116.88|115.68|117.86||118.93|119.1|119.39|120.02||118.73|119.69|120.1|121.54|121.78|120.35|121.47|121.18|120.71|117.32|114.74|114.61|115.1|116.32|118.3|118.19|115.93|113.93|114.74|114.29|112.86||112.95|111.03|111.16|112.5|109.77|112.46|112.79|109.85|108.99|107.67|105.49|106.02|103.84|104.23|102.91|101.62|102.75|102.87|104.24|109.99|108.92|112.93|112.34|113.38|115.07|117.29|119.92|120.4|119.17|119.28|119.41|119.61|120.29|118.81|116.36|115.79|114.2|115.93|116.48|117.52|116.9|113.18|115.36|114.69|116.12|117.19|116.51|114.94|118.03|117.33|114.51|112.95|112.93|113|111.65|109.95|109.38||110.97|110.93|107.34|106|106.29|106.06|105.58|106.45|105.15|105.26|105.34|104.78|105.44|106.42|106.51|105.94|105.03|104.79|105.26|105.49|104.29|104.27|103.68|104.61|105.23|100.41
01132|16842|/equities/overstock.com|R2000GROWTH||13.96|13.45|12.4|12.88|12.73|12.08||12.49|12.87|12.96|13.08|12.42|12.49|12.55|13.17|13.4|13.91||13.77|13.54|13.66|13.68|15.17|15.22|14.34|14.94|14.93|15.2|15.31|15.34|15.13|15.13|15.16|15.31||15.96|15.54|16.22|16.79|17.32|17.97|18.71|19.3|19.81|19.79|16.86|17.47|16.33|16.52|21.89|22.28|20.45|19.69|20.13|20.66|21.49|21.22|22.35|23.54|22.66|22.8|23.02|23.86|23.55|24.68|26.39|27.39|28.44|29.43|29.68|30|30.41|33.79|34.28|34.9||35.91|36.02|35.52|35.2|34.82|34.5|34.17|33.95|34.05|33.87|34.58|34.08|34.44|34.18|35.13|34.72|35.12|34.19|33.69|33.58|33.53|32.04|32.56|31.4|29.31|27.4|26.57|27.18||25.89|26.12|25.46|24.84|25.83|24.71|23.5|22.51|22.13|21.58|23|23|21.99|21.85|22.7|22.75|22.95|23.27|23.85|24.65|23.6|23.5|23.01|23.21||23.58|24.44|25.3|25.44|26.07|25.34|25.55|25.36|26.77||27.69|28.47|28.52|27.81||27.93|27.34|25.05|25.55|24.66|24.49|25.06|24.87|22.85|23.27|23.32|22.81|22.7|22.55|22.69|21.46|19.22|18.78|18.01|16.38|15.88||15.78|16.13|16.37|16.22|15.88|17.15|16.87|15.05|15.84|15.52|16.33|16.8|16.2|16.78|15.91|15.26|15.6|15.64|13.93|15.4|15.3|15.95|15.31|15.54|16.06|17.18|17.88|17.25|15.02|15.03|16.16|16.72|16.14|17.46|15.72|14.93|15.03|15.04|15.82|15.91|15.79|16.31|17.3|17.32|17.71|17.95|18.2|18.73|19.87|20.97|21.4|20.31|20.95|20.91|20.59|20.99|27.43||26.54|26.11|26.21|26.575|25.4|24.73|24.06|24.22|23.92|25.03|26.3|26.19|27.01|29.95|31.71|31.53|31.13|30.92|32.5|32.77|33.86|36.22|37.86|37.06|36.47|34.99
01133|16954|/equities/perficient|R2000GROWTH||74.95|74.86|74.83|74.85|74.89|74.85||74.9|74.77|74.8|74.79|74.6|74.45|74.43|74.43|74.48|74.42||74.4|74.41|74.35|74.4|74.39|74.23|74.3|74.28|74.21|74.21|74.28|74.02|74.15|73.88|73.81|73.8||73.81|73.71|73.7|73.73|73.79|73.63|73.76|73.58|73.44|73.47|73.6|73.58|73.55|73.28|73.26|48.11|48.85|47.24|47.26|43.46|42.99|42.7|45.09|45.48|45.12|44.8|43.64|44.58|46.25|47.43|49.34|51.68|51.25|54.05|51.95|51.48|52.6|53.73|55.72|55.7||56.29|54.46|53.33|54.52|56.76|58.58|61.11|60.27|60.19|60.27|60.41|62.86|63.03|62.64|63.53|64.3|62.96|61.83|64.49|64.81|64.87|64.27|64.44|68.16|68.85|69.1|67.26|69.04||70.33|71.26|69.95|67.76|72.57|71.74|70.09|69.12|69.87|69.1|70.05|70.41|68.13|69.97|71.44|69.92|70.75|71.56|72.66|71.72|70.57|68.03|66|66.49||66.78|64.59|63.52|63.9|63.71|60.87|61.08|61.86|64.46||65.82|67.37|67.37|67.91||67.58|66.91|66.17|68.22|66.75|67.06|67.42|68.51|65.24|64.5|64.45|63.56|63.71|64.2|65.34|63.88|61.88|61.95|62.49|62.41|62.49||62.42|61.59|63.44|63.25|62.82|63.44|63.17|59.9|61.53|60.57|62.01|62.73|62.01|61.72|60.66|57.58|58.19|51.52|51.64|52.07|52.33|54.67|54.13|55.4|56.48|58.22|58.93|58.66|57.17|58.77|61.36|61.53|61.64|61.55|59.97|58.19|57|57.17|57.86|57.95|57.03|57.19|59.55|59.76|59.29|59.94|60.32|60.03|60.02|61.08|59.61|59.18|59.93|60.24|60.87|62.28|62.28||62.87|63.79|64.1|63.65|61.53|62.58|61.26|61.19|60.28|59.63|59.08|58.92|59.7|59.88|61.38|60.3|60.18|60.5|59.54|60.65|60.31|58.31|61.01|61.02|63.79|63.49
01134|986078|/equities/kinsale-capital-group-inc|R2000GROWTH||389.49|381.83|375.87|376.04|379.62|382.07||382.62|381.44|391.71|385.28|386.53|378.98|385.48|390.58|392.62|395.43||394.23|389.75|381.71|387.35|386.62|384.77|382.55|387.36|388.39|382.99|380.61|384.4|383.62|385.96|377.31|378.95||391.99|387.24|393.41|385.44|385.36|390.92|383.87|382.6|378.15|375.41|380.65|381.27|386.07|396.29|393.98|382.37|373.11|378.61|363.25|358|374.64|453.09|458.59|464.36|463.23|451.81|451.92|451.41|452.28|447.27|450.96|452.83|447.84|450.43|459.11|448.14|445.44|453.15|467.85|512.65||524.74|532.18|529.72|531.3|522.71|519.14|514.97|512.89|515.81|516.12|505.89|514.02|510.84|505.99|525.7|532.97|547.98|528.86|524.82|517.28|516.18|513.09|512.22|511.62|508.1|505.95|495.02|496.46||505.03|437.57|426.26|412.08|415.41|419.09|409.42|407.19|401.39|394.4|395.72|394.27|397.57|400.03|397.45|390.58|395.04|409.4|404.23|406.08|398.75|397.43|392.73|388.44||382.76|375.16|371.74|362.22|360.96|358.57|358.35|349.19|346.5||334.91|335.24|334.52|334.36||332.78|337.51|336.13|338.85|339.02|337.03|331.24|348.58|339.38|333.27|330.73|328.95|329.18|341.54|348.88|338.48|350.1|346.65|356.31|370.21|366.86||362.71|362.84|356.86|352.14|352.94|348.84|371.85|366.52|357.39|357.46|352.88|347.16|340.5|339.53|344.35|343.15|333.91|331.54|342.87|426.22|425.64|427.12|415.75|424.78|429.31|440.39|451.84|445.24|439.11|437.71|442.52|435.03|438.97|431.48|429.75|418.69|411.53|409.38|414.13|419.12|419.75|419.37|425.7|426.14|412.05|422.06|420.76|415.56|409.83|410.82|413.51|415.18|414.57|410.13|410.16|403.01|396.96||402.93|398.63|398.48|392.81|385.22|383.13|375.93|379.44|371.58|370.8|368.04|370.57|382.01|382.93|377.98|369.04|369.71|368.84|366.13|377.2|373.18|376.77|374.44|373.5|372.63|376.56
01135|16044|/equities/exlservice-holdin|R2000GROWTH||33.1|32.32|31.37|31.56|31.91|31.52||31.4|31.44|31.2|31.36|31.11|30.54|30.2|30.53|30.09|29.21||29.15|29.28|29.19|29.05|29.32|29.1|29.25|29.18|29.09|29.5|29.26|29.5|29.86|29.58|29.91|30.23||30.97|30.95|31.16|31.14|30.99|31.18|30.82|30.59|30.27|30.39|30.63|30.54|30.81|30.7|29.92|29.65|30.03|29.07|29|29.48|29.36|29.31|29.57|29.62|29.59|29.32|29.12|29.41|29.46|29.96|30.11|30.42|29.68|30.95|29.96|29.57|30.59|31.04|30.88|31.36||31.8|31.28|30.83|30.9|30.7|31.28|31.54|31.8|30.55|29.85|30.73|31.01|31.82|31.43|32.79|32.39|31.65|31.21|31.87|31.75|31.12|29.86|30.28|30.43|30.54|30.11|30.26|30.7||30.57|30.97|30.34|29.81|31.04|30.94|30.64|30.7|30.95|30.59|30.83|31.94|31.28|32.1|32.58|32.29|32.37|32.55|32.95|33.01|32.5|31.62|31.7|30.7||30.86|30.56|30.37|30.02|30.16|29.63|29.88|29.99|30.58||30.85|30.94|30.87|31.03||30.92|30.4|30.22|30.45|30.32|30.38|30.84|30.61|29.14|28.99|29.07|29.18|28.99|28.68|29.23|28.87|28.37|28.02|28|28.15|28.25||28.16|27.78|27.78|27.93|27.51|27.63|27.65|26.77|26.86|26.68|26.94|26.88|26.58|26.66|26.46|25.92|26.11|25.89|25.64|26.25|25.23|25.84|25.48|26.75|26.95|28.92|29.63|29.44|29.12|29.57|29.72|29.35|29.22|28.44|27.67|27.67|27.51|28.03|28.04|28.5|28.83|28.18|28.5|28.01|28.15|28.89|29.05|29.15|29.09|29.3|28.87|29.03|29.31|29.4|29.36|29.13|29.22||29.3|29.23|29.05|29.11|28.81|28.97|28.26|28.38|28.08|27.92|27.77|27.49|28.01|27.91|28.54|27.91|27.59|27.37|27.65|27.85|27.66|27.76|27.775|28.208|28.19|28.526
01136|21235|/equities/rli-corp|R2000GROWTH/R2000VALUE||140.43|139.25|138.84|137.07|138.84|138.03||137.95|141.09|140.53|140.69|140.16|138.75|141.07|142.3|141.3|142.44||141.55|141.51|139.64|140.11|140.53|140.38|141.14|142.29|142.1|142.11|143|143.2|145.98|143.52|141.04|143.43||145.88|144.98|147.61|147.21|146.9|148.77|147.46|145.16|145.65|145.17|148.06|146.96|147.07|146.93|146.34|143.56|143.15|143.25|141.35|142.03|144.15|146.59|147.71|145.76|141.24|140.21|137.09|135.7|137.87|136.26|137.21|138.29|141.56|141.54|143.48|144.54|145.82|146.75|146.99|147.49||148.47|148.48|145.66|145.61|146.42|146.81|145.36|145.75|145.17|146.93|146.08|147.71|148.18|147.66|146.45|146.38|148.54|147.43|146.99|146.22|146.45|148.28|148|147.21|146.62|145.53|142.46|141.7||141.55|142.84|141.93|139.88|141.39|140.97|137.2|137.38|137.43|137.27|137.74|135.94|136.37|138.9|138.65|138.21|139.26|145.51|146.02|145.91|144.2|141.2|140.35|139.65||139.38|137.85|135.91|134.66|134.48|136.15|135.68|135.06|135.15||133.12|132.61|132.55|133.2||132.74|131.07|130.55|129.5|129.4|126.53|128.52|133.39|134.66|134.95|134.48|133.21|134.52|136.67|137.22|134.55|135.6|133.29|135.88|139.65|137.94||137.53|137.22|134.51|132.83|133.11|133.82|135.46|134.69|135.74|133.75|133.66|133.32|134.07|135.12|134.35|135.22|133.24|132.98|130.27|135.14|135.51|136.85|129.21|132.57|134.59|137.52|140.23|136.92|134.92|133.71|134.93|136.67|138.19|137.3|137.21|135.56|133.85|134.02|135.89|138.05|137.54|138.03|139.42|139.99|139.98|139.8|139.01|138.16|136.95|136.68|135.57|136.34|135.01|132.82|133.7|130.37|130.81||133.3|131.52|130.33|129.56|128.32|128.9|129.81|131.44|129.39|128.86|131.7|132.02|134.09|135.3|134.09|131.77|133.99|136.45|135.7|136.77|135.94|136.29|135.43|134.41|133.41|136.26
01137|41018|/equities/tg-therapeutics-inc|R2000GROWTH||21.19|21.39|20.5|19.91|19.55|19.01||18.79|18.31|18.15|17.79|17.95|17.73|19.19|18.41|17.65|16.98||16.77|16.57|16.55|16.76|16.81|16.15|15.9|15.85|15.81|16.53|16.21|16.33|16.3|16.89|16.36|16.85||16.71|16.98|17.7|16.6|16.48|16.48|17.42|17.72|17.96|17.32|16.62|16.92|17.12|17.18|16.51|16.19|16.42|15.88|13.66|13.32|13.47|13.91|13.98|14.25|14.1|13.78|13.99|13.82|14|14.07|14.16|14.76|14.71|15.1|14.97|14.52|14.46|14.47|14.44|14.77||15.21|15.57|15.44|15.69|15.49|15.25|15.37|15.33|15.05|15.22|15.36|15.73|15.84|16.37|16.78|18|18.23|18.08|17.87|17.96|17.22|17.63|13.91|13.36|13.32|13.44|13.02|13.23||13.83|14.4|14.19|13.93|15.18|14.74|14.64|14.37|15.35|15.31|16.46|16.88|16.24|16.17|16.25|15.8|15.98|15.67|15.81|16.22|15.07|15.14|15.3|15.16||15.77|17.22|17.77|21.01|21.3|19.65|18.02|16.91|17.04||17.08|17.62|17.05|16.99||17|17.15|17.21|18.81|18.19|18.48|18|16.69|15.74|15.21|15.72|16.03|16.45|14.32|14.42|13.83|12.81|12.49|12.63|12.68|12.79||12.67|12.32|12.82|12.07|11.26|11.27|10.95|10.25|10.22|10.14|10.79|10.83|10.25|11.06|10.41|10.12|7.73|7.39|6.96|7.2|7.02|7.41|6.69|6.75|6.68|6.84|6.845|6.8|6.69|6.94|7.29|7.41|7.16|7.78|7.9|7.75|7.96|8.16|8.36|8.77|8.82|8.77|8.98|9.14|9.25|9.3|9.59|9.51|10.14|10.19|10.13|10.71|10.62|10.39|11.29|11.05|10.68||10.61|10.47|10.59|10.46|10.27|10.48|10.36|10.53|10.55|10.37|10.35|10.39|10.75|11.53|11.1|10.13|9.7|9.68|9.65|10.1|10.71|11.2|10.55|10.49|20.69|19.7
01138|955557|/equities/alarm.com-holdings|R2000GROWTH||65.73|66.44|64.64|64.14|64.36|64.4||64.32|63.1|62.79|63.54|63.05|61.59|61.42|61.96|62.39|60.91||61.32|61.75|61.84|62.39|63.31|62.65|62.62|62.29|62.93|63.5|62.65|64.76|65.41|66.09|66.36|67.14||67.11|67.41|67.02|68.67|68.89|69.04|69.66|70.05|68.26|68.01|67.93|68.79|68.61|69.8|70.25|68.27|67.75|66.85|66.44|66.45|65.97|65.23|65.79|66.15|64.82|64.11|64.3|64.25|64.68|65.77|67.82|68.34|68.76|70.68|69.72|69.2|69.85|70.52|70.25|71.16||72.47|72.94|73.26|73.21|72.99|73.57|73.44|73.05|72.76|73.18|74.05|75.05|74.9|74.27|74.96|74.49|73.5|73|75.02|75.53|75.69|75.13|75.38|74.45|71.88|69.98|68.94|69.02||69.76|71|69.76|65.54|68.52|66.36|64.58|63.35|62.66|61.57|62.35|61.87|60.82|62.37|62.9|61.87|62.39|62.24|63.02|62.53|61.58|60.49|61.15|62.41||62.71|61.94|61.3|60.36|62|61.19|61.8|61.15|63.41||64.62|63.2|62.72|62.49||62.23|61.61|60.58|61.7|60.6|60.77|60.96|59.89|57.93|58.47|56.97|56.95|56.12|57.505|57.46|56.48|54.48|54.76|55.21|55.5|56.75||57.09|57.83|58.81|58.29|58.09|58.61|58.09|55.38|56.59|51.47|52.01|52.41|52.14|52.33|51.93|50.38|51.13|53.12|53.39|54.44|54.85|55.5|54.76|55.31|56|56.3|57.49|57.5|57.74|59.21|59.91|60.09|60.36|60.07|59.79|60.23|59.46|59.95|61.14|60.88|60.78|61.14|62.02|61.46|60.13|60.68|60.35|59.94|59.5|60.46|59.19|58.74|58.75|58.62|58.88|58.38|58.47||59.47|58.57|58.79|58.2|58.11|57.99|57.13|57.68|57.27|57.13|57.16|56.91|57.48|57.6|57.95|61.01|61.05|49.21|49.76|51.13|51.03|51.98|53.51|55.04|55.21|55.16
01139|16078|/equities/franklin-electric|R2000GROWTH||98.86|98.15|95.88|93.65|94.83|94.94||95.29|95.01|93.97|96.32|96.33|95.77|96.24|97.71|97.34|97.22||97.02|96.72|96.1|97.35|98.18|95.73|95.94|96.4|97.11|99.06|97.52|97.87|99.48|97.64|96.21|98.03||97.95|97.54|99.04|99.29|99.56|99.95|100.36|101.67|101.7|101.92|102.27|102.07|101.24|100.78|99.94|98.9|98.72|97.6|96.27|103.24|102.77|102.54|102.85|103.62|102.05|101.44|100.51|100.19|100.96|100.39|100.45|101.42|101.08|103.59|102.92|103.02|102.48|103.8|103.55|105.5||106.81|106.64|105.18|104.28|105.09|105.39|103.09|102.07|101.44|101.85|100.99|101.31|101.52|101.39|101.82|102.55|102.21|102.15|104.19|103.93|103.96|101.05|100.37|100.03|100.48|98.37|98.07|99.12||100.28|100.28|98.01|95.59|99.99|99.48|97.72|96.61|96.06|94.92|96.51|96.48|94.26|96.98|96.81|95.86|96.32|95.37|96.87|96.52|94.57|94.09|92.71|93.74||93.52|92.65|93|92.42|93.37|92.71|93.45|93|95.02||96.65|97.42|97.51|97.58||96.74|95.87|95.42|96.03|94.65|95.93|96.93|93.82|91.75|92.4|92.05|91.95|91.6|90.46|91.16|90.59|89|88.35|87.65|88.84|89.75||89.44|88.95|89.31|89.88|88.77|89.78|90.18|87.19|87.4|86.36|86.31|87.07|87.42|87.54|86.44|85.03|86.72|85.38|84|85.19|84.16|85.11|84.17|85.17|85.3|85.61|89|88.11|86.56|88.33|90.31|89.94|89.98|89.3|89.02|89.24|89.45|90.22|89.23|90.41|89.58|88.65|90.41|90.17|89.63|91.05|91.46|92.47|92.23|92.74|91.36|91.67|92.5|92.64|92.84|93.71|93.55||97.06|96.71|97.73|97.73|96.95|96.11|94.88|95.68|94.17|94.35|93.2|92.66|93.59|94.54|94.62|95.76|96.22|97.13|97.39|98.21|96.78|96.64|97.41|97.62|98.82|97.23
01140|1156199|/equities/cerence-inc|R2000GROWTH||3.08|3.19|2.94|2.93|3.03|3.09||2.99|3.11|2.84|2.83|2.75|2.84|2.62|3.06|3.17|3.02||2.91|2.97|2.98|3|3.16|3.21|3.3|3.04|3.01|3.1|3.16|3.39|3.44|3.58|3.9|3.81||3.21|3.51|4.13|3.875|3.95|3.99|4.89|4.85|4.99|5.1|5.35|6.28|9.56|9.42|10.11|10.15|9.74|9.29|9.11|9.65|9.71|9.39|10.05|9.76|9.62|10.35|10.35|10.74|11.255|12.11|13.36|13.68|13.14|14.4|14.07|14.25|14.41|14.71|14.91|15.36||15.75|15.5|14.43|14.4|14.66|15.04|14.9|14.45|14.41|14.8|14.62|15.15|15.25|14.81|14.06|14.09|14.01|14|14.64|14.82|14.9|14.63|14.86|14.57|14.15|14.53|14.72|15.43||15.57|15.98|15.58|15.42|16.53|16.67|15.8|15.96|18.58|20|20.39|20.19|20.02|20.53|21.07|20.59|20.91|20.63|20.66|20.26|19.46|19.11|18.67|18.71||18.99|19.28|19.42|19.62|19.91|19.11|18.7|18.43|19.09||19.66|20.19|19.95|20.01||19.48|18.53|17.67|18.15|17.37|17.52|17.59|16.69|16.04|16.43|17.15|16.96|16.955|16.46|17.88|17.58|17.29|17.93|17.67|16.93|17.29||16.94|16.84|18.2|17.34|17.74|18.34|18.56|16.44|16.56|16.2|16.53|16.51|16.61|16.59|15.65|14.84|15.31|15.13|15.14|15.34|15.57|16.66|16.49|16.79|16.42|17.01|17.52|17.56|17.47|18.06|17.93|18.065|17.91|18.49|18.25|19.16|18.84|19.98|20.37|20.38|20.58|20.09|20.66|20.83|21.04|21.5|21.46|20.96|21.27|21.75|22.25|22.55|23.07|23.35|23.95|25.09|25.72||25.77|26.1|25.87|25.86|25.57|25.73|25.3|25.48|25.05|25.31|25.02|24.3|24.87|26.26|26.69|26.12|25.75|26.29|26.79|25.75|26.13|26.46|26.33|27.8|27.81|27.5
01141|942650|/equities/nevro-corp|R2000GROWTH||9.17|8.81|8.01|7.61|8.37|8.61||8.38|8.35|8.61|8.42|8.36|8.53|7.96|8.38|8.83|8.59||8.81|8.93|9.03|9.25|9.45|9.27|9.51|9.27|9.45|9.27|9.25|9.33|9.35|9.17|9.25|9.52||9.39|9.39|9.81|9.96|10.52|11.4|11.17|10.56|9.87|10.19|9.79|10.51|10.16|11.55|11.14|11.29|11.15|10.41|10.58|11.42|11.32|11.62|12.51|12.79|12.27|12.07|12.32|12.29|12.7|12.49|13.23|13.12|13.28|13.59|13.11|13.29|13.21|13.04|12.73|13.32||14.44|14.42|13.57|13.67|13.56|13.85|14.18|13.88|14.09|13.73|13.9|14.34|14.66|14.99|15.27|15.32|14.54|13.78|14.51|14.22|14.56|14.82|15.11|15.64|15.3|16.51|16.59|17.19||17.32|17.14|16.97|16.53|17.39|17.15|17.06|17.19|17.62|16.43|16.26|17.22|16.56|16.65|17.63|17.92|18.09|18.27|18.74|19.01|18.61|18.14|18.4|18.3||18.4|18.72|20.31|20.78|20.38|19.36|19.39|19.14|20.76||21.52|22.09|22.31|21.99||21.5|21.26|21.06|21.69|21.8|21.62|22.29|20.64|20.55|20.06|19.95|19.49|18.92|18.43|18.88|18.82|17.32|16.76|16.67|16.51|16.3||16.31|16.06|16.58|16.58|16.91|17.08|16.94|15.26|15.04|15.61|16.2|16.59|16.32|16.07|14.97|14.6|14.43|14.18|14.44|15.15|15.44|15.75|15.69|16.17|16.48|16.98|16.96|16.98|16.91|16.49|17.27|18.81|17.54|18.45|18.26|18.07|18.81|19.33|19.22|19.66|19.13|18.9|18.96|19.28|19.51|20.02|20.07|20.13|20.3|20.61|20.56|20.28|20.16|19.95|20.03|20.3|20.08||20.39|20.04|20.2|20.39|19.39|19.37|19.1|19.35|18.5|18.22|18.8|19.28|19.5|19.63|19.83|19.71|19.93|20.07|20.25|20.11|20.55|20.35|20.06|24.67|24.99|24.43
01142|20505|/equities/metals-usa-holdings-corp|R2000GROWTH||475.37|471.89|462.9|455.1|459.4|453.51||452.85|459.86|463.48|469.46|474.09|474.8|480.79|487.21|479.55|481||479.7|480.51|470.72|478.52|473.97|449.09|445.42|445.59|444.14|443.83|432.77|447.5|438.75|431.29|433.53|445.98||444.45|444.36|441.01|441.01|443.94|443.38|439.39|438.9|427.24|435.72|435.58|418.29|407.56|412.67|402.56|392.44|396.36|411.8|413.82|423.54|421.34|420.54|421.11|416.71|418.07|417.23|412.85|421.11|417.61|415.86|412.24|410.76|412.93|413.2|418.63|417.87|413.22|420.5|419.29|426.97||419.2|417.06|414.32|414.79|412.46|410.27|414.09|411.92|413.25|421.79|413.23|414.85|407.81|405.66|416.42|418.23|411.26|405.42|420.51|418.89|417.01|415.39|414.13|411.81|413.46|407.39|396.66|402.46||397.96|392.66|391.54|391.78|395.28|393.71|401.39|367.63|359.89|362.02|358.01|354.94|352.52|356.13|354.02|357.15|362.83|358.01|359.89|362.84|366.36|372.53|377.33|380.65||377.61|377.78|375.17|377.23|380.91|376.26|374.23|362.31|358.96||356.56|355.8|355.69|354.32||360.56|361.28|354.97|361.98|360.86|356.51|358|361.62|360.02|355.48|354.06|359.8|359.99|365.11|367.52|370.62|369.55|363.23|364.9|368.29|369.06||369.72|368.27|364.95|362.03|363.94|367.51|373.42|371.33|364.04|366.03|365.32|370.47|374.32|378.84|371.18|365.36|362.69|361.06|363.84|360.51|356.55|353.33|357.11|361.3|364.94|370.27|366.53|364.53|359.88|360.42|362.96|365.1|364.76|356.25|350.35|347.83|343.48|347.63|341.73|345.16|345.42|340.09|344.73|342|339.64|341.47|337.66|340.78|333.85|336.84|334.16|322.18|310.99|312.82|311.26|315.09|315.61||318.44|317.64|319.19|317.55|318.01|319.65|315.58|311.61|309.89|312.96|316.96|314.33|317.54|315.74|317.34|315.58|312.36|307.96|303.56|302.76|300.6|295.25|299.2|303.27|307.03|302.25
01143|15867|/equities/casella-waste-sys|R2000GROWTH/R2000VALUE||102.99|101.65|101.64|100.29|100.06|97.93||97.99|96.86|96.59|99.22|99.79|98.44|99.33|100.03|98.2|98.33||99.49|98.59|96.38|96.92|97.14|95.06|95.96|95.36|96.47|98.33|97.48|98.92|100.59|99.25|98.11|99.43||99.75|97.86|98.87|98.81|100.26|98.55|97.62|97.61|97.63|96.47|97.51|96.78|95.62|95.35|94.28|91.62|91.55|90.18|90.4|90.82|90.06|94.32|94.99|95.43|94.09|93.43|92.37|92.45|94.31|95.64|95.24|97.18|96.64|96.72|95.66|94.49|93.86|94.28|95.04|97.25||98.87|98.78|96.11|96.39|97.1|98.69|97.5|97.22|96.46|96.07|94.49|94.86|93.87|93.82|93.27|94.22|93.11|92.35|92.23|91.11|90.1|90.25|91.04|91.25|92.36|91.23|90.68|90.71||91.83|92.8|91.96|87.75|89.19|89.28|87.28|87.26|87.51|86.16|87.24|86.67|85.34|86.5|86.42|85.64|84.84|84.94|85.63|85.55|84.56|84.16|84|83.62||85.62|84.03|83.28|83.42|83.18|81.03|81.14|81.9|84.68||85.46|86.02|85.61|85.95||86.12|86|85.99|86.73|87.7|86.43|87.44|88.71|85.89|83.82|83.97|84.29|84.38|84.32|85.01|83.62|80.88|79.75|79.94|79.69|79.87||79.54|80.01|80.55|80.21|81.1|81.94|82.86|78.67|78.71|77.82|77.56|78.9|79.72|79.13|78.58|74.57|75.45|74.78|73.52|73.32|76.09|75|75.9|75.9|76.71|78.98|79.52|78.62|77.24|77.19|77.61|78.09|77.68|76.76|76.56|75.13|74.77|75.3|76.3|78.07|78.12|76.84|78.3|77.56|79.51|82.14|82.43|83.25|83.36|82.03|81.94|81.08|78.97|78.4|80.59|80.35|80.36||79.65|78.77|79.64|79.87|79.46|80.23|79.58|81.59|81|80.55|79.6|79.06|81.12|79.47|80.55|79.03|79.12|80.45|79.52|80.11|81.23|81.33|81.53|82.01|80.69|80.06
01144|1088200|/equities/sonos-inc|R2000GROWTH||14.9|14.96|14.46|14.42|14.64|14.48||14.52|14.26|14.42|14.76|14.6|14.5|14.7|15.08|14.82|14.6||14.79|15.18|15.16|15.73|15.95|15.62|15.46|15.67|15.87|16.08|15.69|15.8|15.8|15.79|15.89|16.17||16.24|16.03|16.11|16.38|16.43|16.99|17.04|17.24|17.32|17.22|16.63|17.25|16.84|17.58|17.88|17.05|16.94|16.87|16.9|17.31|16.97|17.13|17.34|17.71|17.19|16.91|16.87|16.98|16.93|16.89|17.48|17.8|17.88|18.13|18.09|18.3|18.69|19.02|18.75|18.79||19.06|19.22|18.83|18.89|19.22|19.51|18.86|18.59|17.82|18.81|18.64|18.87|18.74|18.96|19.06|19.03|18.88|18.74|19.13|19.23|18.96|18.86|18.79|18.78|18.6|18.51|18.43|18.61||18.46|19.24|18.69|18.16|18.46|18.3|18.19|19.28|16.46|15.83|15.99|15.86|15.58|16.01|16.56|16.28|16.22|16.26|16.63|16.74|16.33|15.79|15.17|15.72||16.36|16.62|16.81|16.56|16.68|16.1|15.78|15.77|16.68||17.14|17.38|17.45|17.43||17.2|17.41|16.96|17.17|16.97|17.01|17.37|17.01|16.59|15.98|16.17|15.99|15.85|15.76|15.69|15.67|15.1|15.14|14.95|14.68|14.52||14.24|14.03|14.32|13.71|13.29|11.35|11.26|10.61|10.68|10.36|10.81|10.78|11.3|11.34|11.11|10.66|10.78|10.38|9.86|10.01|9.89|10.85|11.05|11.19|11.33|11.37|11.7|11.28|10.97|11.43|11.85|12.11|12.19|12.46|12.59|12.61|12.74|12.81|12.91|12.63|12.6|12.6|12.85|12.82|12.92|13.23|12.95|12.84|13.3|13.16|13.14|13.28|13.3|13.32|13.22|13.41|13.5||13.57|13.78|13.75|13.87|13.64|13.68|13.59|13.78|13.89|13.76|13.75|13.86|13.87|14.48|13.99|14.14|14.64|15.64|15.87|16|16.26|16.76|16.72|17.29|17.14|17.07
01145|1096118|/equities/kodiak-sciences-inc|R2000GROWTH||3|2.76|2.52|2.53|2.46|2.35||2.2|2.24|2.37|2.35|2.43|2.29|2.53|2.73|2.64|2.52||2.61|2.69|2.81|2.76|2.79|2.82|2.78|2.89|3.01|3.15|2.97|3.24|3.18|3.02|2.95|3||3.07|3.11|3.26|3.21|3.26|3.3|3.74|3.74|3.84|3.83|3.61|3.8|3.83|3.98|3.94|3.77|3.7|3.53|3.21|3.37|3.28|3.185|3.38|3.33|3.42|3.36|3.47|3.6|3.89|3.87|4.41|4.46|4.48|4.47|4.29|4.12|4.08|4.27|4.33|4.45||5.26|7.45|7.1|6.12|6.25|5.76|5.78|5.35|5.67|5.86|5.625|6.32|5.93|5.9|6.18|6.21|5.91|5.87|5.95|6.01|6.01|5.85|6.14|5.96|5.3|5.27|5.21|5.41||5.41|5.42|4.85|4.85|5.41|5.38|5.27|4.71|4.79|4.19|4.03|4.39|4.01|4.37|4.78|4.98|4.81|3.74|3.61|3.27|3.12|3.07|3.25|3.31||3.3|3.25|3.19|3.16|3.03|3.01|3.04|3.02|3.18||3.04|3.24|3.17|3.04||3.04|2.94|2.79|2.99|2.85|3.01|3.08|2.9|2.73|2.55|3.16|3.07|3.07|2.77|2.89|2.57|2.42|2.49|2.66|2.54|2.67||2.4|2.25|2.43|2.49|1.92|2.02|1.92|1.8|1.72|1.83|1.98|1.99|2.04|2.36|2.11|1.54|1.45|1.42|1.42|1.45|1.4|1.45|1.56|1.7|1.6|1.57|1.655|1.725|1.71|1.66|1.79|1.86|1.77|1.73|1.77|1.645|1.61|1.68|1.8|1.84|1.96|2.04|2.04|1.95|1.99|2.09|2.1|2.14|2.17|2.21|2.15|2.17|2.22|2.105|2.16|2.21|2.26||2.4|2.2|2.25|2.27|2.37|2.27|2.26|2.37|2.34|2.37|2.49|2.59|2.59|2.71|3.01|3.23|3.17|2.93|3|3.03|3.26|3.26|3.16|3|2.99|2.87
01146|1166732|/equities/fubotv-inc|R2000GROWTH||1.34|1.27|1.2|1.24|1.25|1.25||1.31|1.31|1.26|1.24|1.24|1.18|1.14|1.15|1.15|1.12||1.18|1.19|1.18|1.2|1.25|1.26|1.15|1.2|1.25|1.25|1.24|1.28|1.25|1.25|1.23|1.24||1.25|1.22|1.23|1.26|1.3|1.32|1.33|1.38|1.46|1.44|1.28|1.33|1.23|1.31|1.41|1.37|1.55|1.44|1.42|1.4|1.39|1.37|1.38|1.43|1.34|1.35|1.4|1.39|1.37|1.4|1.45|1.49|1.51|1.61|1.58|1.55|1.56|1.56|1.54|1.58||1.58|1.56|1.5|1.54|1.51|1.59|1.6|1.52|1.54|1.51|1.55|1.61|1.54|1.61|1.68|1.64|1.73|1.74|1.85|1.9|2.07|2.04|2|1.9|1.77|1.86|1.93|2||2.07|2.2|2.1|1.98|2.13|2.06|1.96|1.94|2.51|2.42|2.56|2.54|2.49|2.58|2.72|2.67|2.68|2.7|2.79|2.73|2.6|2.52|2.58|2.66||2.73|2.79|2.94|2.97|3.17|2.93|2.97|2.9|3.15||3.18|3.31|3.33|3.26||3.27|3.27|3.17|3.49|3.33|3.36|3.56|3.4|3.23|3.12|3.28|3.19|3.25|3.21|3.45|3.32|3.19|3.15|3.18|3.17|3.08||3|3.12|3.26|3.18|2.9|3.02|2.93|2.54|2.56|2.64|2.86|3.04|2.97|3|2.74|2.39|2.42|2.31|2.25|2.44|2.4|2.55|2.37|2.35|2.42|2.46|2.7|2.53|2.34|2.38|2.54|2.51|2.35|2.45|2.43|2.5|2.45|2.63|2.67|2.61|2.54|2.38|2.37|2.31|2.49|2.7|2.73|2.74|2.74|2.67|2.49|2.55|2.47|3.02|3.06|2.69|2.91||2.65|2.34|2.38|2.36|2.28|2.17|2.08|2.1|2.05|2.07|2.05|2.05|2.25|2.33|2.44|2.48|2.48|2.4|2.65|2.6|3.16|3.21|3.17|3.31|3.37|2.81
01147|1010718|/equities/appian-corp|R2000GROWTH||33.64|32.49|32.84|32.02|31.78|31.09||30.79|31.13|30.76|30.86|30.53|29.76|28.99|28.14|27.98|27.46||26.81|26.96|27.95|28.67|29.28|28.08|27.83|27.38|28.24|28.49|28.06|28.75|28.39|28.46|29.67|29.86||31.05|31.5|32.01|32.02|32.43|33.15|33.37|33.44|33.62|33.29|32.24|31.66|32.1|31.83|32.97|31.98|31.03|36.73|37.44|38.37|37.56|36.2|36.66|36.59|35.12|34.55|34.86|35.39|36.52|37.99|38.47|39.66|39.4|41.12|39.82|38.03|37.25|37.51|37.49|37.82||39.95|39.22|37.75|37.92|38.17|39.06|37.91|36.58|36.64|36.19|36.79|35.9|35.57|35.95|36.63|36.57|35.45|32.84|35.58|35.76|34.85|34.25|33.2|33.19|31.95|32.98|32.62|36.15||37.23|37.61|33.38|31.68|33.81|33.26|32.64|32.25|32.38|31.53|32.78|32.87|32.63|33.95|35.22|33.71|33.75|33.83|34.19|33.78|32.21|32.18|32.55|32.96||33.71|34.57|34.16|33.75|34.7|33.38|33.99|33.11|35.14||37.66|38.87|39|39.67||39.66|40.03|37.95|39.08|38.64|38.32|37.4|36.85|35.8|36.61|36.54|36.23|38.02|38.42|38.1|37.69|36.24|36.24|35.28|35.56|36.19||36.06|37.02|37.6|36.75|36.65|38.78|37.91|35.79|36.21|35.61|38.2|38.25|37.4|39.9|41.72|39.13|39.46|39.23|39.98|40.06|40.29|41.6|40.67|41.05|42.65|41.94|43.72|42.81|41.27|41.82|43.11|43.11|42.64|42.46|41.28|43.34|42.31|44.55|45.61|44.63|43.16|42.4|43.19|42.93|43.04|44.29|45.36|46.39|45.89|46.68|47.23|47.66|50.03|51.6|52.04|49.69|49.07||49.55|48.7|48.16|48.02|46.77|46.78|45.74|47.3|46.26|45.74|45.74|44.97|45.9|47.7|48.41|47.96|47.67|47.95|48.25|49.02|49.55|48.22|48.44|51.42|51.52|49.76
01148|24317|/equities/vonage-holdings-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01149|940816|/equities/trupanion-inc|R2000GROWTH||31.3|30.37|28.68|27.67|29|28.68||28.8|27.75|28.67|29.4|29.66|29.74|28.4|27.2|27.71|27.53||27.71|26.4|26.53|27.2|27.5|28.42|28.02|27.91|29.62|28.76|28.76|28.11|29.87|29.9|29.01|27.94||28.95|28.16|29.19|29.89|30.04|30.24|32.82|28.33|31.3|30.77|25.8|24.87|23.06|25.55|22.51|19.85|23.78|23.29|22.48|24|24.12|23.31|23.91|22.75|22.35|22.45|21.36|21.66|22.17|22.16|23.38|24.6|24.81|25.75|25.9|26.1|25.51|26.4|26.15|27.39||27.61|27.74|27.1|26.08|25.65|25.8|26.34|24.72|26.92|27.12|27.36|29.18|29.15|28.71|29.55|29.27|27.86|28|29.01|27.28|26.75|28.58|27.27|24.13|23|23.7|23.71|24.39||22.88|35.28|33.31|30.78|32.34|30.66|29.68|28.29|28.93|27.23|26.95|27.4|27.2|28.6|28.74|28.53|28.32|28.71|29.04|28.3|27.43|27.2|26.93|27.84||28.29|28.9|28.94|28.42|28.88|28.14|28.9|28.92|30.76||30.51|30.6|30.67|30.7||30.98|31.48|31.6|32.1|31.64|31.92|34.79|32.84|29.35|29.35|28.99|28.59|28.06|28.2|29.41|29.36|25.72|27.54|26.92|27.02|27.07||26.36|26.78|26.57|25.07|25.92|25.54|25.26|22.7|21.67|22.27|23.1|22.85|23.4|26.14|22.87|20.46|20.6|20.98|20.69|21.26|20.86|21.85|22.76|22.71|24.5|26.01|27.85|26.74|25.425|25.76|26.75|26.18|25.89|25.59|25.05|26.175|26.18|27.85|28.2|27.5|27.56|27.25|27.56|27.18|26.61|29.59|29.38|29.03|29.86|29.73|27.9|27.37|28.5|28.73|29.35|29.78|28.98||29.42|29.73|30.01|30.59|30.59|29.88|29.68|29.88|29.26|29|28.74|28.81|28.67|28.48|28.97|30.25|30.07|32|33.12|31.62|31|29.24|28.75|29.29|30.85|29.59
01150|16227|/equities/chart-industries|R2000GROWTH/R2000VALUE||155.47|151.42|140.39|135.02|139.23|142.61||145.08|142.43|140.07|144.34|143.46|140.19|143.96|148.29|140.81|143.12||142.38|142.46|140.64|143.97|146.42|143.61|146.16|145.4|146.08|149.35|146.1|149.44|157.03|153.9|152.86|155.13||150.82|152.17|156.31|158.22|156.02|154|154|156|160.71|153.15|151.3|154.99|156.9|160.65|158|155|145|144.99|144.06|148.5|150|152|152.95|153.52|149.59|148.04|148.57|147.59|148.16|150.1|154.31|155.48|159.05|162.44|157.68|155.63|153.31|157.01|156.83|159.97||164.72|165.31|163.05|159.5|159.42|157.4|151.06|148.87|143.8|142.77|144.03|146.26|144.32|145|143.42|144.61|141.25|142.15|143.3|146.58|142.86|147.68|131.49|127.92|126.98|126|125.76|126.01||132.12|132.62|126.59|122.04|125.81|122.24|118.72|117.24|118.31|116.89|120.92|121.74|116.72|120.84|119.52|110.53|119.55|118.73|128.82|129.69|125.86|130|126.91|127.34||132.99|132.58|129.11|129.98|133.25|133.13|133.07|131.62|135.22||136.33|139.4|139.16|137.94||134.34|135.19|129.94|132.21|130.16|129.93|131.29|126.09|121.98|126.63|123.63|124.41|121.74|125.83|132.65|134.84|130.03|126.57|125.4|131.64|133.74||132.75|128.65|127.28|125.69|121.49|125.93|124.55|114.4|115.01|116.31|118.35|116.95|119.86|122.5|122.33|114.84|116.23|121.33|110.12|146.58|146.7|150.83|148.29|150.31|155.04|159.87|166.17|159.32|157.39|160.33|164.62|158.01|154.12|151.16|147.61|153.97|161.46|166.67|169.12|169.36|166.25|162.94|170.66|166.74|164.96|168.77|172.77|171.26|171.49|174.51|172.33|176.05|175.19|174.61|176.97|179.34|179.88||183.06|180.58|178.43|176.89|170.48|166.01|164.92|169.26|164.76|164.97|162.19|162|163.81|163.4|169.53|168.42|165.62|167.24|165.76|163.78|167.2|170.13|171.06|178.98|182.16|171.26
01151|1153169|/equities/progyny-inc|R2000GROWTH||28.95|28.18|27.27|28.16|28.25|28.44||28.26|28.33|28.38|28.61|28.62|27.54|26.52|26.12|25.86|25.34||25.73|26.71|26.98|27.33|27.72|28.11|27.83|27.6|27.93|27.44|27.15|27.85|26.95|26.62|26.3|26.67||27|27.15|26.74|27.46|28|28.09|27.55|26.78|27.48|27.4|27.53|32.5|32.16|33.06|32.4|31.72|32.07|32.29|32.06|32.54|32.04|32.5|32.6|32.4|33.06|32.7|31.88|32.75|33.39|33.81|34.2|34.97|34.83|35.95|35.84|35.39|35.5|35.75|35.67|36.51||38.15|37.99|37.04|37|37.24|37.05|36.56|36.29|36.31|35.17|35.4|36.69|36.05|35.95|35.49|34.56|33.63|34.5|35.48|36.02|36.52|34.65|40.79|39.87|38.67|37.72|40.3|40.4||40.78|41.38|40.67|40.16|41.62|40.44|40.35|39.79|39.9|38.84|39.09|38.76|38.09|38.52|38.48|37.69|37.74|38.25|37.84|38.05|37.41|38.18|38.19|38.34||38.99|37.85|38.01|37.7|37.97|36.3|35.65|36.24|37.21||37.18|37.75|37.76|37.92||38.36|37.78|36.37|36.98|35.11|34.5|35.88|36.12|35.53|35.96|36.26|36.31|36.45|35.35|35.19|34.59|34.36|33.99|33.88|34.18|34.48||33.77|32.86|33.09|32.2|31.4|32.62|31.84|30.47|30.18|29.6|29.51|32|30.83|31.9|30.81|30.43|30.86|31.01|30.49|30.05|31.33|31.77|31.74|31.67|31.97|31.96|32.9|32.33|33.11|32.47|33.8|34.95|33.77|33.59|33.33|33.21|33.26|33.92|34.02|34.39|34.6|34.21|33.25|33.09|33.25|34.55|34.74|34.87|34.21|34.95|35.3|36.62|37.07|36.31|37.21|37.57|37.1||37.37|37.34|37.95|37.78|36.9|37.38|36.25|37.12|36.84|37.56|37.39|38.11|38.37|38.82|38.62|38.7|37.79|39.04|39.77|41|42.9|40.43|40.9|41.41|41.76|40.61
01152|1153690|/equities/silvergate-capital-corp|R2000GROWTH||0.42|0.42|0.42|0.42|0.4|0.41||0.42|0.43|0.4|0.4|0.4|0.43|0.44|0.44|0.41|0.41||0.5|0.57|0.56||0.56|0.56|0.53|0.52|0.52|0.52|0.52|0.52|0.52|0.54|0.56|0.56||0.65|0.59|0.51|0.52|0.67|0.54|0.5|0.5|0.5|0.4|0.4|0.4|0.39|0.44|0.43|0.43|0.41|0.42|0.41|0.41|0.41|0.36|0.45|0.41|0.4|0.41|0.4|0.41|0.4|0.39|0.38|0.36|0.35|0.34|0.34|0.33|0.35|0.35|0.34|0.33||0.33|0.33|0.32|0.3|0.33|0.33|0.37|0.33|0.33|0.37|0.33|0.33|0.33|0.34|0.38|0.34|0.38|0.35|0.36|0.36|0.36|0.36|0.36|0.38|0.37|0.38|0.38|0.4||0.34|0.33|0.33|0.32|0.34|0.3|0.3|0.31|0.3|0.32|0.31|0.33|0.32|0.35|0.32|0.32|0.31|0.31|0.35|0.3|0.32|0.31|0.3|0.3||0.34|0.38|0.33|0.33|0.33|0.34|0.35|0.32|0.35||0.32|0.31|0.3|0.31||0.3|0.3|0.3|0.3|0.28|0.3|0.3|0.28|0.28|0.28|0.25|0.25|0.25|0.23|0.21|0.23|0.23|0.26|0.25|0.28|0.3||0.3|0.32|0.3|0.3|0.29|0.29|0.3|0.32|0.28|0.31|0.38|0.32|0.4|0.3|0.24|0.24|0.24|0.29|0.29|0.28|0.22|0.2|0.21|0.2|0.19|0.2|0.19|0.15|0.12|0.1|0.14|0.12|0.12|0.15|0.1|0.15|0.11|0.13|0.15|0.12|0.18|0.15|0.19|0.2|0.2|0.15|0.11|0.2|0.21|0.15|0.19|0.14|0.15|0.15|0.18|0.18|0.19||0.15|0.1|0.18|0.23|0.13|0.16|0.2|0.2|0.11|0.18|0.16|0.2|0.21|0.3|0.22|0.24|0.28|0.3|0.33|0.31|0.26|0.32|0.45|0.44|0.38|0.52
01153|20162|/equities/applied-industrial-technologies|R2000GROWTH||193.55|191.21|185.89|183.8|188.68|189.44||191.35|191.93|190.25|194|192.96|191.66|191.56|190.66|188.57|187.53||188.06|185.12|184.09|190.48|190.49|187.07|187.34|187.16|187.76|190.04|186.33|187.04|193|191.49|190.47|195.75||195.72|195.56|199.07|201.08|200.99|196.99|196.86|199.78|195.72|195.11|197.33|196.52|193.87|193.82|189.64|185.98|184.63|180.63|183.25|184.73|180.89|178.94|186.09|186.31|183.6|183.45|183.99|184.4|187.88|189.24|191.09|192.73|192.32|195.75|196.83|196.12|194.26|195.25|192.39|195.38||197.55|197.88|195.52|195.09|197.19|201.01|196.8|194.69|192.69|189.48|187.04|185.65|185.26|182.62|185.01|185.15|183.95|182.3|186.29|192.37|189.89|190.93|188.82|187.64|188.59|187.87|186.28|186.54||189.04|188.84|186.35|182.08|187.12|187.93|184.55|183.27|180.69|179.41|182.93|181.67|176.46|182.1|178.96|177.09|176.45|175.5|176.91|177.09|175|172.67|167.33|168.12||169.29|168.62|166.89|165.96|167.24|164.89|166.6|166.64|170.36||172.69|174.16|174.37|174.69||173.44|171.97|171.09|173.77|173.46|172.88|173.84|169.72|167.54|166.47|165.18|164.18|163.92|164.74|168.38|165.72|160.07|156.17|157.81|163.65|163.58||161.88|160.7|162.68|163.12|161.5|163.07|167.08|161.36|162.19|157.47|159.04|157.99|157.64|157.1|154.87|155.27|153.51|151.46|150.75|154.97|152.24|153.68|153.62|153.86|156.16|159.74|163.47|161.02|159.43|161.65|161.07|158.03|158.22|156.33|154.53|154.61|154.23|154.58|154.61|157.69|156.1|155.1|155.69|154.89|153.9|153.51|154.56|155.84|156.97|157.53|156.3|159.67|161.5|157.42|159.2|157.48|155.29||157.08|154.37|154.58|154.38|153.94|153.98|153.02|152|148.92|146.58|147.4|143.86|148.26|152.48|154.8|152.6|151.52|141.96|142.92|142.54|141.3|143.21|144.74|146.75|144.99|143.34
01154|20347|/equities/asbury-automotive-group-inc|R2000GROWTH||247.98|243.55|227.28|222.6|227.27|224.76||225.61|227.31|228.24|227.87|226.14|222.09|223.66|229.76|228.65|228.22||233.12|235.75|229.93|233.36|234.54|230.31|231.46|234.22|235.43|236.73|237.73|242.73|235.07|233.61|227.39|232.37||231.3|228.08|234.76|240|239.01|241.13|243.88|239.73|242.99|234.85|224.82|226.28|221.69|219.3|221.6|213.75|208.45|210.64|210.24|218.47|221.97|217.12|221.54|222.19|216.86|215.12|211.49|211.87|216.4|215.12|217.51|220.38|220.04|229.98|224.82|224.06|222.56|225.64|226.36|234.35||235.78|233.73|225.54|222.63|224.01|224.59|218.61|209.21|208.27|210|204.7|210.43|210.87|210.52|209.7|210.15|206.42|205.27|205.5|209.8|208.83|208.29|212|211.13|214.62|211.91|208.79|208.18||216.89|221.34|221.01|218.35|222.4|215.92|206.79|210.74|209.8|210.8|213.27|213.67|209.06|218.36|219.68|213.92|211.59|205.07|207.75|207.57|204.46|203.4|202.54|202.59||202.23|209.5|210.44|209.05|208.75|205.54|207|208.67|222.84||224.97|227.48|223.99|223.33||224.18|226.28|221.79|225.55|223.06|233.17|234.34|221.75|211.2|216.5|215.21|215.81|214.62|217.22|222.71|217.61|209.82|209.29|209.18|207.53|209.76||207.07|205.7|212.19|209.67|204.99|222.74|218.58|203.7|201.62|198.56|201.47|202.66|204.29|210.02|201.77|196.34|191.37|186.07|186.56|189.04|184.92|186.52|199.16|204.71|207.05|212.83|216.49|216.18|212.4|212.69|218.07|221.52|217.09|210.88|207.99|214.32|214.07|218.85|230.07|229.19|225.47|221.56|223.69|223|225.23|226.55|224.97|225.92|225.13|234.19|220.58|222.61|221.04|222.27|219.2|225.24|227.47||233.48|230|229|225.6|221.72|218.7|217.57|222.27|219.06|219.87|221.37|218.61|219.32|223.19|229.3|226.09|221.45|223.21|219.59|225.69|221.43|224.43|225.17|225.46|225.6|219.99
01155|1096077|/equities/arvinas-holding|R2000GROWTH||28.87|28.62|26.25|26.7|25.68|24.83||23.9|24.85|25.98|26.62|25.85|25.87|24.46|24.97|25.22|25.3||24.82|24.94|25.67|26.45|26.49|26.29|26.99|26.69|27.7|27.93|29.12|27.89|33.14|32.24|33.9|35.25||35.23|35.23|35.95|34.65|33.26|32.68|32.11|32.33|31.36|31.57|31.44|31.95|32.37|34.33|32.26|32.82|32.43|32.48|31.77|31.9|32.37|31.6|32.54|34|34.9|34.72|34.29|33.45|33.44|34.72|36.29|37.26|36.73|38.08|37.65|37.44|37.9|38.59|39.04|40.4||41.28|41.33|41|40.67|41.9|43.35|44.16|42.56|42.6|44.85|44.72|46.48|45.48|45.5|47.04|47.67|45.99|46.71|46.47|47.3|45.98|45.94|48.01|48.79|47|46.51|47.7|50.6||52.31|51.93|49.37|47.77|51.18|49.89|48.28|47.48|49.01|46.3|45.97|45.65|41.5|39.47|39.54|36.83|37.77|36.73|36.38|36.55|36.42|36.38|36.38|38.1||38.72|37.94|38.77|39.36|40.89|40.57|41.42|41.21|41.5||41.16|41.99|42.33|41.09||39.64|37.66|36.45|37.87|35.43|36.64|35.68|33.97|32.45|33.8|34.16|32.69|30.3|23.17|24.1|23.6|21.97|24.99|24.42|24.11|21.87||21.41|20.8|21.77|20.92|20.8|20.3|19.78|16.59|14.99|15.16|16.51|17.79|16.93|17.52|16.21|15.98|16.12|15.08|14.19|14.31|14.43|14.76|14.55|14.83|15.28|15.38|16.46|16.78|16.84|16.97|19.32|19.69|19.12|19.09|18.62|18.08|18.93|18.84|19.64|19.79|20.4|20.86|21.22|22.72|23.1|24.23|24.53|24.32|24.4|25.26|26.73|26.36|27.86|27.62|26.32|26.62|27.46||27.85|28.21|27.24|26.48|26.58|26.99|25.64|26.22|26.33|26.66|26.9|25.67|24.28|24.62|25.1|24.92|24.75|23.84|24.3|23.34|24.02|23.72|24.35|24.86|24.72|22.42
01156|13079|/equities/cabot-microelectr|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01157|1080050|/equities/focus-financial-partners|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.99|53|52.4|52.48|52.5|52.5|52.39|52.32|52.24|52.13|52.31|52.39|52.4|52.42|52.4|52.38|52.38|52.36|52.2|52.3|52.27|52.25|52.33|52.28
01158|17169|/equities/steven-madden|R2000GROWTH||44.54|44.29|42.78|42.67|43.27|41.96||41.99|42.03|41.58|42.3|42.34|43.04|43.53|44.41|43.57|43.77||43.86|43.68|43.71|42.96|43.53|43.67|44.05|44.53|45.31|44.34|44.1|44.7|44.45|44.06|43.11|43.5||42.84|41.45|41.3|42.11|41.84|41.66|41.77|42.49|42.45|41.96|41.37|41.62|40.76|40.61|40.49|39.59|40.11|39.42|40.41|40.99|40.48|39.72|40.46|40.44|39.71|39.12|38.55|38.81|39.05|39.11|39.09|39.22|39.63|40.77|40.76|40.96|40.9|41.15|41.53|42.42||42.28|41.87|40.54|40.81|41.14|41.78|40.73|41.08|40.86|41.63|41.62|42.21|41.73|41.31|41.99|42.33|42.02|43|42.78|42.71|42.82|43.27|43.63|43.68|44.4|43.68|43.62|43.57||43.86|43.75|42.68|41.99|43.16|41.75|40.96|40.23|41.83|41.79|42.39|42.86|41.88|43.24|43.49|42.87|42.68|42.02|42.2|42.45|41.5|42|41.58|42.04||41.96|42.01|41.74|41.54|41.31|40.94|40.52|40.89|42.3||42|42.75|43.42|43.44||43.13|43.32|42.68|43.22|42.43|42.22|42.27|40.91|40.03|40.06|39.26|38.86|38.46|38.83|39.75|38.86|37.92|37.88|37.78|37.84|37.38||37.16|37.18|36.88|36.54|35.96|36.66|35.81|33.99|33.3|33.46|33.93|33.98|34.35|34.7|33.78|32.3|32.79|32.36|31.73|32.29|33.1|33.78|33.02|33.23|33.39|33.39|33.54|32.34|31.96|31.84|32.76|32.38|32.16|31.38|31.41|31.44|31.36|31.79|31.77|31.44|30.85|30.84|31.09|30.86|30.89|31.39|31.84|31.42|31.8|31.96|31.59|32.05|33.49|33.8|33.93|33.87|33.85||35.09|34.5|34.7|34.65|34.05|33.61|33.53|34.16|33.99|34.3|34.72|34.06|34.6|35.24|34.88|34.98|35.01|35.17|35.42|35.34|36.18|36.2|34.16|33.03|33.38|33.77
01159|20282|/equities/seacube-container-leasing-ltd|R2000GROWTH||26.21|25.45|24.92|25.19|25.58|26.13||26.09|26.41|26.4|26.44|26.23|25.59|25.44|25.66|25.84|25.27||25.58|25.66|26.05|25.88|26.86|26.72|26.45|26.69|26.92|27.12|27.95|27.76|27.25|26.85|27.2|25.05||25.27|25.88|26.05|26.59|26.98|26.75|27.18|27.04|26.68|26.52|26.33|26.06|26.31|26.45|26.39|26.14|26.21|26.41|26.02|26.71|26.85|26.98|27.28|27.3|27.12|26.67|26.47|26.25|26.3|26.27|26.94|27.29|27.38|27.93|27.79|27.45|27.62|27.82|28.33|28.54||28.32|28.4|28.3|28.23|28.51|28.34|28.34|28.79|29.13|29.4|29.51|29.76|30|29.58|29.63|29.74|29.6|27.25|27.88|26.54|25.79|25.34|25.22|25.33|25.35|25.37|24.93|25.6||26.03|26.61|26.35|26.33|27.11|27.36|27.05|27.06|26.66|26.19|26.43|26.26|25.98|26.66|26.65|26.24|26.34|26.6|26.65|26.61|26.23|25.79|25.39|25.38||25.31|25.6|25.01|25.06|25.13|24.67|24.39|24.89|25.81||25.61|25.86|25.63|25.88||25.84|25.92|25.94|26.19|25.95|25.71|24.63|24.84|24.52|24.35|23.99|24.21|23.97|26.69|26.5|26.57|26.17|25.99|25.73|25.93|25.97||25.92|25.99|26.13|25.82|25.82|26|26.28|25.5|25.57|25.3|25.48|25.34|24.9|25.2|25.12|24.62|24.86|24.42|24.07|24.2|23.74|24.11|23.99|24.05|24.65|25.16|25.4|25.53|24.9|25.32|25.7|25.62|25.28|25.33|25.07|24.86|24.36|24.73|24.21|24.37|24.31|24.56|24.17|24.06|24.47|24.97|24.5|24.92|25|25.3|25.23|25.45|25.53|25.84|25.94|26.04|26.06||26.6|26.48|27.01|30.8|30.53|30.5|30.14|30.23|30.15|30.18|30.18|30.04|30.1|30.32|30.77|30.36|30.38|30.35|30.56|31.12|30.58|30.38|30.41|31.08|31.25|30.96
01160|20340|/equities/select-medical-holdings-corp|R2000GROWTH||37.49|37|35.85|35.62|35.88|36.12||36.3|36.16|35.57|35.06|35.09|33.86|34.53|34.61|33.99|33.73||34.08|34.22|33.82|33.73|33.83|33.15|33.27|33.46|33.5|34.43|34.09|34.26|34.55|33.91|33.4|33.26||32.93|33.03|34.01|34.24|33.81|33.95|34.22|34.92|34.08|33.71|33.59|33.23|32.84|32.73|32.11|31.43|28.45|27.98|28.37|27.99|27.41|27.39|27.72|28.17|27.33|27.06|26.43|26.63|27.29|27.59|28.06|28.23|28.72|29.24|29.74|30.16|29.5|29.46|29.23|29.73||30.15|29.45|28.75|28.85|28.76|29.16|28.96|29.07|28.52|28.47|28.21|28.59|28.62|28.5|28.3|28.28|28.15|27.91|27.42|27.13|27.23|27.1|27.92|27.97|28.5|25.95|26.7|26.89||27.15|27.18|26.81|26.08|26.86|26.4|26.22|25.98|26.24|26.14|26.4|26.85|25.99|26.61|26.66|26.33|26.32|25.91|26.48|26.69|26.78|26.32|25.94|26.39||26.41|26.75|26.53|26.23|26.82|26.87|26.15|23.5|23.92||23.5|23.88|23.94|24.36||24.22|24|23.76|24.13|23.72|23.68|24.94|24.76|24|23.79|23.48|23.59|23.3|23.28|23.87|23.45|22.6|22.82|22.88|23.42|23.6||23.6|23.16|23.37|23.22|23.1|23.19|23.17|21.87|21.91|21.99|22.34|21.95|21.49|22.31|23|22.56|22.73|22.25|22.61|22.93|23.19|23.48|23.27|23.51|23.92|23.75|24.03|23.55|23.17|23.04|23.77|24.33|24.11|24.04|24.45|24.47|24.67|25.01|25.27|25.77|25.38|25.49|26.09|25.99|25.71|25.9|26.06|26.13|25.87|26.35|26.28|26.32|26.46|26.82|27.26|27.6|27.74||29.06|29.21|29.41|29.24|28.94|28.27|27.82|28.47|28.22|28.52|28.28|28.04|28.45|28.41|28.54|28.98|28.86|29.05|29.6|30.21|29.95|30.44|30.36|29.92|30.01|30.03
01161|15323|/equities/aci-worldwide|R2000GROWTH||40.15|40.18|38.9|38.94|39.27|39.37||39.18|39.04|39.18|39.59|38.5|38.06|37.68|37.05|37.14|36.52||36.02|36.27|35.79|35.47|35.25|34.35|34.44|34.91|35.33|35.25|34.75|35.36|36.01|34.9|34.76|34.76||35.42|35.47|36.07|36.74|37.29|37.5|36.94|36.71|36.56|36.46|35.93|36.17|35.89|35.88|35.51|35.12|35.46|34.35|34.1|33.1|33.3|32.77|33.33|33.46|32.25|31.95|31.51|31.49|31.4|31.5|32|32.85|33.06|33.83|33|32.36|32.14|32.53|32.34|32.39||33.21|32.54|32.04|32.07|32.03|32.57|32.15|31.94|31.74|31.83|31.47|31.73|32.2|32.15|32.09|31.51|31.25|31.1|31.94|32.13|32.91|30.97|31.22|31.02|30.9|30.56|30.31|30.56||30.82|31.84|31.32|30.01|31.09|30.56|29.73|29.11|29.21|28.92|29.48|29.71|30.07|30.88|31.34|30.53|30.3|30.41|30.76|30.62|30.01|29.61|29.54|30.05||30.19|30.81|30.41|29.77|30.02|29.31|29.33|29.53|30.38||30.6|30.56|30.6|30.56||30.31|30.09|29.69|30.36|29.73|29.72|29.64|29.24|28.32|28|27.83|27.43|27.13|27.42|27.6|27.42|26.74|27.15|27.07|26.55|26.22||25.8|26.35|26.52|25.73|25.6|26.05|26.62|25.96|26.1|26.04|24.45|24.59|24.1|24.09|23.03|20.24|20.37|19.92|19.75|20.32|20.28|20.82|20.73|21.16|21.47|21.93|21.77|20.79|20.26|20.62|21.26|21.13|21.09|21.09|21.03|20.88|20.74|22.08|22.56|22.43|22.14|22.27|23.02|23.31|23.4|23.33|23.57|23.5|23.54|23.91|23.46|23.23|23.29|23.15|23.14|23.48|23.17||24.62|24.28|24.52|23.9|23.66|23.26|23.25|23.37|22.88|22.6|22.76|22.69|23.24|23.51|23.7|23.51|23.54|23.65|23.75|24.18|23.87|23.8|22.61|23.3|23.19|22.87
01162|32311|/equities/american-eagle-outfitters|R2000GROWTH||21.17|21.21|20.17|20.17|19.82|19.21||19.3|19.36|19.4|19.96|20.1|20.6|20.7|20.67|20.27|19.82||20.7|20.87|20.55|20.89|20.92|20.8|20.75|21.39|21.54|21.69|21.6|22.21|21.97|22.23|24.05|23.91||23.16|22.93|22.62|23.61|23.7|23.53|23.62|24.18|24.66|24.24|24.46|24.53|23.88|24.26|24.63|24.3|24.47|23.7|24.26|24.83|24.39|22.94|22.63|23.14|22.52|22.38|22.34|22.37|22.3|22.65|23.07|23.6|23.51|24.4|24.42|24.5|24.37|25.1|25.66|26.2||25.79|25.14|24.75|24.48|25.43|25.88|24.84|23.66|23.53|23.16|23.08|23.21|22.36|22.52|22.29|23|23.45|24.22|24.12|24.14|23.75|23.53|23.92|23.8|23.32|22.97|22.45|21.9||22.23|22.46|22.24|22.04|22.49|22.48|21.62|20.89|20.89|20.53|20.77|20.26|19.82|20.21|20.5|20.67|20.27|20.08|20.08|20.33|20.22|20.26|20.61|20.55||20.89|21.45|21.48|21.27|21.06|19.84|20.43|20.16|21.19||21.16|21.33|21.31|21.19||21.18|21|20.6|20.89|20.11|20.03|20.61|20.79|20.62|20.76|20.17|20.16|19.95|19.36|19.63|19.51|19.03|19.1|17.98|17.23|16.65||16.79|16.63|19.75|19.61|19.17|19.58|18.64|18.06|18.58|18.41|18.64|18.43|18.39|18.53|18.31|17.63|17.47|17.32|17.39|17.82|18.07|17.62|17.12|17.45|17.73|18.06|18.2|17.73|16.82|17.04|17.33|16.87|16.69|16.21|16.2|16.46|16.4|16.5|16.61|16.4|15.68|15.25|15.27|14.98|14.78|14.6|14.48|14.48|15.41|15.3|14.9|15.64|15.86|15.99|16.77|17.2|17.16||17.36|16.96|16.68|16.57|16.4|15.81|15.85|15.83|15.45|15.96|15.88|15.59|15.85|15.96|15.92|15.72|15.67|15.41|15.39|15.23|15.23|14.86|14.43|14.65|14.05|13.97
01163|16391|/equities/iridium-communications|R2000GROWTH/R2000VALUE||25.93|25.44|25.5|25.69|26.62|26.56||26.82|26.66|26.56|26.62|26.8|26.5|25.29|25.08|25.07|25.12||25.62|26.26|26.45|27.1|27.52|28.16|27.89|27.99|28.58|29.31|29.73|28.63|30.11|29.92|30.12|29.58||29.98|29.32|30.58|31.16|31.44|31.48|30.44|30.44|30.28|30.29|29.78|30.06|30|30.34|30.47|30.32|30.98|31.32|30.79|31.8|31.37|29.69|29.28|28.74|28.11|27.4|26.06|24.71|24.78|24.65|24.67|25.7|25.37|25.88|25.42|25.2|25.21|25.65|25.23|25.99||26.16|26.3|25.59|25.63|25.77|26.02|26.37|26.16|26.47|27|27.32|28.8|28.46|28.9|28.49|28.42|28.4|28.79|29.31|29.71|28.95|28.81|29.29|28.41|28.32|29.1|29.5|29.21||30.14|30.47|35.04|34.06|35.43|34.83|34.43|33.65|34.37|33.91|35.3|35.99|36.26|36.49|36.85|36.52|36.25|36.42|37.54|37.66|37.26|38.1|37.2|37.85||38.34|38.66|39.12|38.92|39.26|38.55|39.71|39.26|40.58||41.16|41.26|40.88|41.22||40.66|40.52|39.52|40.2|39.86|40.01|40.68|40.25|39.55|39.84|40.58|39.76|39.94|39.99|39.71|39.21|38.1|38.02|37.94|37.43|37.48||37.32|36.49|36.93|37.27|37.52|37.46|37.14|35.51|35.81|37.14|37.42|37.7|37.89|38.24|37.9|36.72|37.05|37.01|36.05|36.8|36.94|37.77|38.07|38.48|39.78|43.77|44.06|42.93|42.48|41.88|42.41|44.1|44.44|44.29|44.86|44.56|43.83|44.4|45.49|45.37|45.6|46.65|47.33|48.34|47.34|48.71|50.78|50.17|47.55|48.31|48.17|47.63|47.67|47.62|47.67|48.74|48.79||49.53|48.95|48.61|48.5|48.23|47.8|48.03|48.53|48.02|48.35|48.21|48.57|49.51|50.28|50.54|50.9|50.9|49.9|49.53|49.86|49.7|50.01|50.91|52|52.55|54.1
01164|1053088|/equities/altair-engineering|R2000GROWTH||100.25|99.27|98.62|96.49|97.77|98.87||98.14|98.41|97.54|98.08|97.87|98.49|97.92|96.03|95.22|96.37||98.4|99.2|96.61|96.94|97.17|94.47|92.92|85.46|86.22|89.18|87.1|86.52|87.33|88.36|89.68|90.87||92.9|90.76|90.65|90.74|91.47|90.5|91.08|90.86|86.75|85.47|85.64|85.68|85.2|86.09|83.02|81.47|81.75|81.41|80.45|82.46|83.58|83.175|83.45|83.78|82.22|82.32|80.77|80.56|81.14|81.02|82.1|83.67|82.13|85.14|85.93|84.57|83.46|83.67|83.76|85.47||86.15|86.27|85.13|84.37|84.55|86.8|83.17|80.62|80.28|79.03|81.58|81.42|82.15|82.41|82.47|83.5|82.595|81.52|85.79|85.68|85.08|84.64|84.56|85.27|85.52|89.86|86.91|87.84||90.47|91.68|88.96|85.9|90.02|92.26|90.11|89.48|88.69|86.86|87.66|85.97|85.02|86.82|87.2|85.24|85.5|85.59|87.68|88.12|85.72|85.16|84.82|84.33||84.23|83.46|83.53|82|82.61|80|78.14|76.51|78.09||84.15|84.42|84.24|83.94||83.29|74.71|74.23|73.64|74.17|74.18|74.35|73.46|74.15|72.69|71.35|70.82|70.68|71|71.84|72.3|72.46|71.97|71.57|71.66|72.285||71.74|72.43|74.16|74|72.39|73.96|74.36|70.35|70.03|69.43|69.35|68.45|66.9|65.74|59.11|62.1|62.12|59.94|59.49|59.64|59.7|61|60.52|61.14|62.54|63.63|64.32|65.37|65.57|66.97|67.87|67|65.93|65|65.99|64.55|62.95|62.8|62.56|61.8|60.99|60.72|60.9|62.27|61.64|63.405|63.94|65.58|65.42|65.51|64.38|64.15|66.41|65.5|65.56|65.97|65.91||67.07|66.48|66.63|65.52|64.21|64.18|62.91|63.9|61.53|61.3|61.03|60.84|62.06|62.6|63.06|62.63|61.6|61.24|62.07|62.67|63.8|70.57|72.21|74.41|74.94|74.06
01165|1137570|/equities/bridgebio-pharma-inc|R2000GROWTH/R2000VALUE||27.12|26.89|26.55|25.7|26.14|25.76||25|24.91|25.2|25.33|25.2|23.56|23.38|23|27.36|27.05||27.61|27.23|27.86|29|28.68|27.48|27.83|27.05|27.12|28|27.13|28.98|28.01|28.85|27.61|27.82||27.94|27.76|29.27|29.28|29.52|30.09|31.04|29.97|28.95|28.5|29.1|28.73|27.7|27.79|28.09|27.83|27.74|27.03|25.62|25.47|24.88|24.33|25.03|25.46|25.07|24.74|24.95|24.98|25.24|25.77|26.83|28.36|27.33|28.43|28.27|28.1|28.15|29.23|28.8|29.98||30.92|30.86|29.76|29.39|29.58|28.98|28.63|28.43|27.81|27.56|27.35|28.17|28.7|28.94|28.98|30|29.45|29.6|32.355|35.63|34.15|35.29|35.73|34.87|34|33.6|34.16|35.95||37.21|39.23|34.37|33.57|35.65|34.47|32.96|33.77|34.02|33.63|33.91|33.31|34.29|36.09|37.84|35.94|36.07|36.24|37.13|38.04|36.64|37.56|36.91|37.58||38.7|39.22|39.9|39.73|38.74|37.69|36.92|37.85|40.45||40.37|41.81|43.89|41.99||41.06|38.79|38.2|40.22|38.44|39.37|35.91|35.2|33.48|32.86|32.52|33.61|32.41|31.6|31.94|30.94|28.71|28.47|28.84|29.79|29.58||29.5|28.31|29.24|29.25|28.86|29.52|29.48|27.52|27.1|27.07|29.39|29.39|27.88|28.83|26.92|26.65|26.04|25.51|24.44|25.07|24.43|25.07|24.24|24.57|24.68|26.08|26.78|25.91|26.08|24.7|26.65|26.54|25.61|25.26|24.65|24.02|25.43|25.41|26.37|27.13|26.34|26.58|27.08|27.27|26.97|27.73|28.14|28.54|29.13|29.62|28.3|28.55|28.53|28.41|28.83|29.49|29.62||30.58|29.91|30.4|30.52|28.67|29.68|28.08|28.59|28.34|28.6|28.72|28.41|29.8|30.46|31.55|31.07|32.39|31.67|32.26|30.96|31.25|32.1|32|34.27|35.01|34.42
01166|997108|/equities/hamilton-lane-inc|R2000GROWTH||137.39|134.76|129.12|126|126|127.02||126.14|127.26|123.12|123.58|121.31|117.73|117.97|116.86|117.53|117.86||116.49|115.52|116.22|118.22|122.94|121.73|120.57|118.57|121|123.4|120.79|123.43|125.49|124|123.97|130||126.95|124.22|119.21|119.39|118.47|115.6|117.75|117.99|115.47|114.74|115|115.84|116.5|117.52|117.81|115.67|115.33|112.54|111.72|114.22|114.53|113.38|113.34|113.49|111.48|110.08|109.65|110.24|110.32|110.19|110.53|114.22|115.17|116.52|116.43|112.77|110.94|113.2|110.59|111.29||112.76|110.87|110.05|107.22|107.82|108.97|107.96|105.93|105.77|106.13|106.3|107.8|108.22|108.34|108.09|108.77|107.03|107.81|112.7|114.74|114.85|114.44|116.95|116.72|119.05|119.44|116.91|117.61||119.44|118.28|116.26|110.87|116.62|115.88|113.18|114.12|112.29|119.05|119.76|118.5|115.94|117.9|118.12|115.6|115.76|114.5|116.88|119.83|118.71|115.3|114.06|113.46||112.53|110.36|111.14|108.95|110.25|107.81|107.77|108.24|111.79||113.44|115.19|115.7|114.7||112.2|111.02|109.5|111.49|110.05|108.99|109.4|107.62|105.05|104.98|103.69|101.58|102.05|99.59|99.78|98.66|97.85|97.34|94.46|95.39|94.9||93.99|93.31|93.73|93.09|92.31|93.83|92.08|89.7|90.3|89.54|90.37|87.54|89.36|91.94|88.1|85.22|84.12|83.63|80.76|81.25|80.15|81.76|80.91|79.83|81.68|83.04|85.97|86.62|85.86|86.98|88.53|87.58|88.04|89.05|88.41|87.98|87.61|89.2|90.44|90.7|90.02|90.17|90.57|89.24|89.745|91.38|90.95|91.43|91.94|91.17|91.86|91.74|90.87|91.04|91.27|91.35|92.43||93.16|92.79|92.58|93|91.34|89.89|89.82|91.3|90.36|91.44|91.69|90.63|92.15|91.86|93.2|92.84|93.05|91.47|91.94|92.98|91.52|91.78|90.56|88.21|88.43|86.71
01167|13963|/equities/advanced-energy|R2000GROWTH||113.87|113.78|111.08|107.13|108.765|106.45||106.95|106.64|105.83|108.76|107.67|107.71|107.82|108.75|109.32|108.63||108.92|109.03|106.74|108.97|109.6|105.49|105.32|105.39|107.54|109.61|106.42|108.21|107.43|106.86|104.31|107.51||109.46|108.08|109.01|107.63|107.88|105.63|105.46|107.47|104.57|102.07|102.13|101.9|101.57|101.44|100.12|97.99|95.63|96.08|95.84|97.62|95.96|93.78|92.84|93.1|91.03|89.7|90.81|92.43|94.95|94.85|96.52|99.68|96.52|100.75|99.04|97.96|97.42|99.24|98.18|101.34||101.98|102.02|98.6|97.45|97.19|97.94|95.82|94.77|95.37|95.75|96.82|98.13|100.33|100.43|103.56|105.72|102.41|100.63|102.92|103.55|101.2|98.13|98.83|98.73|99.39|99.79|98.91|99.6||103.45|103.67|102.34|99.97|105.56|104.77|100.88|100.46|106.6|105.12|106.04|105.99|104.18|107.3|107.63|105.03|106.49|107.5|107.77|107.6|105.61|102.74|100.49|102.58||102.22|102.52|103.02|103.03|103.42|100.87|101.27|102.05|106.24||108.92|110.84|112.19|112.68||110.74|110.03|108.09|110.24|109.1|109.49|111.18|104.88|99.87|99.13|96.32|98.6|95.49|94.3|96.08|95.87|95.05|97.32|97|96.4|96.42||96.5|95.43|96.89|95.65|95.11|95.73|94.12|87.61|89.45|85.32|86.73|87.54|89.84|91.75|88.27|84.6|87.26|86.57|87.83|88.4|87.79|90.78|89.3|90.88|92.55|95.58|97.66|97.26|95.26|100.8|101.23|102.1|99.43|98.82|97.68|99.18|98.95|102.23|103.12|102.36|100.09|98.69|100.51|99.62|100.26|100.83|101.78|103.43|104.58|106.67|104.35|103.47|104.23|104.11|105.74|114.34|114.25||118.15|118.07|118.13|117.48|113.94|112.52|112.38|115.33|113.44|113.06|111.38|109.88|111.75|112.97|113.13|111.86|113.69|113.83|115.03|115.77|112.9|122.61|123.18|126.03|125.18|121.16
01168|1084218|/equities/allakos-inc|R2000GROWTH||0.8603|0.8818|0.83|0.8163|0.7666|0.7323||0.76|0.8406|0.8798|1|1.06|1.06|1.18|1.2|1.11|1.03||1.12|1.17|1.16|1.24|1.28|1.29|1.31|1.16|1.15|1.19|1.16|1.27|1.25|1.21|1.27|1.39||1.42|1.3|1.36|1.43|1.43|1.44|1.45|1.185|1.19|1.22|1.2|1.29|1.26|1.225|1.17|1.16|1.1|1.13|1.05|1.1|1.02|1.01|1.02|1.05|1.06|1.07|1.06|1.06|1.05|1.08|1.11|1.21|1.16|1.2|1.13|1.19|1.23|1.28|1.24|1.22||1.26|1.28|1.29|1.32|1.35|1.29|1.31|1.25|1.23|1.31|1.305|1.395|1.33|1.44|1.43|1.32|1.29|1.4|1.445|1.64|1.48|1.55|1.6|1.46|1.36|1.34|1.29|1.22||1.25|1.27|1.275|1.27|1.39|1.34|1.27|1.26|1.31|1.27|1.3|1.35|1.27|1.35|1.43|1.3|1.23|1.16|1.18|1.21|1.16|1.09|1.02|1.19||2.99|3.07|3.17|3.23|3.02|2.82|2.73|2.62|2.74||2.73|2.75|2.74|2.73||2.65|2.81|2.64|2.93|2.88|3|3.15|3.18|2.9|3|3.11|2.99|3|2.85|2.62|2.28|2.22|2.16|1.82|1.8|1.82||1.72|1.77|1.91|1.89|1.79|1.97|1.83|1.8|1.79|1.74|1.88|2.065|2.04|2.25|2|1.9|1.91|1.83|1.76|1.83|1.83|1.83|1.78|1.82|1.9|1.92|1.98|1.96|2|2.02|2.21|2.285|2.24|2.44|2.4|2.27|2.36|2.21|2.27|2.4|2.5|2.16|2.14|2.17|2.13|2.15|2.21|2.34|2.5|2.48|2.45|2.38|2.505|2.79|2.88|2.94|3||3.12|2.88|2.93|2.89|2.83|2.92|2.96|2.97|2.76|2.935|3.1|3.305|3.71|3.82|3.875|4.225|4.51|4.9|5.39|5.07|5.49|5.38|5.49|5.55|5.38|5.16
01169|101891|/equities/rubicon-pro|R2000GROWTH||14.22|14.04|13.57|13.8|13.5|13.53||13.62|13.49|13.53|13.29|12.88|13.02|13.11|13.19|13.02|13.07||13.33|13.86|13.73|13.87|13.86|13.1|13.09|12.93|13.58|13.62|13.37|12.71|12.34|12.36|12.21|12.47||12.57|11.07|11.43|11.16|11.28|11.75|11.99|9.8|9.04|9.14|9.05|9.23|8.9|9.42|9.37|9.25|9.12|9|8.83|9.18|9.19|8.8|9.1|8.84|8.69|8.46|8.64|8.58|8.69|8.82|9.16|9.42|9.5|9.97|9.85|9.79|9.85|10.04|10.12|10.58||10.75|10.38|10.47|10.35|10.51|10.56|10.71|11.4|11.29|11.32|11.25|11.5|11.34|11.35|11.6|11.55|11.62|11.57|11.79|12.23|12.02|10.47|11.52|9.77|9.39|9.33|9.5|9.85||10.41|9.74|9.37|8.88|9.65|9.51|9.32|9.21|9.19|8.76|9.4|9.06|8.85|9.34|9.58|9.19|9.39|9.24|9.36|9.23|8.95|8.85|8.69|8.75||9.15|9.09|9.39|9.38|9.38|8.9|8.76|8.94|9.2||9.34|9.61|9.83|9.84||9.56|9.6|9.55|9.67|9.13|9.08|9.32|8.92|8.37|8.4|8.46|8.18|8.29|8.215|8.56|8.39|8.08|8.29|8.33|8.32|8.18||8.07|7.91|7.95|7.89|7.64|7.89|7.66|6.96|7.33|7.325|7.35|7.21|7.21|7.4|7.05|6.64|6.64|6.53|6.6|6.51|6.7|7.13|7.05|7.04|7.2|7.2|7.5|7.19|7|7.07|7.4|7.49|7.38|7.47|7.47|7.47|7.31|7.42|7.54|7.6|7.37|7.35|7.51|7.365|7.35|7.61|7.68|7.74|8.06|8.23|8.18|8.03|8.07|8.04|8.33|8.72|8.44||8.58|8.25|8.31|8.07|7.75|7.77|7.88|8.2|8.18|8.07|8|8|8.34|8.52|8.59|8.12|8.01|12.34|14.19|14.81|14.87|14.79|14.69|14.84|15.13|15.07
01170|16461|/equities/kulicke-and-soffa|R2000GROWTH||52.48|51.62|49.71|48.53|49.4|48.88||49.24|49.13|48.21|49.19|47.21|46.66|47.12|46.67|46.71|47.04||47.61|47.68|45.58|46.11|46.28|45.52|45.41|45.38|46.08|46.23|44.13|44.95|45.67|45.02|45.17|46.78||47.15|46.32|47.43|47.47|47.63|47.51|47.97|48.37|48.23|47.99|48.11|47.95|48.21|48.02|47.49|47|46.02|44.36|46.28|47.16|47.02|46.16|46.73|46.17|45.53|44.9|46.09|46.09|47.47|47.48|47.78|48.72|47.83|49.65|48.64|48.18|48.06|49.35|49.23|50.47||50.31|49.59|48.59|48.91|49.47|49.38|48.61|47.34|47.8|47.6|47.45|48.64|50|49.98|50.61|51.81|49.46|48.68|49.71|48.87|47.62|48.1|48.85|48.89|48.97|49.37|48.45|48.59||50.36|50.53|49.48|47.91|50.17|50.13|47.55|47.15|47.61|46.89|46.06|45.48|50.32|52.67|53.63|53.2|55.19|55.42|54.97|55.48|53.56|52.58|50.72|50.51||50.54|50.8|51.1|51.05|51.66|50.81|51.08|51.1|52.75||54.72|55.35|55.68|55.85||55.42|54.53|53.55|54.99|54.28|54.8|55.46|53.56|53.87|53.07|51.89|51.67|50.8|50.81|52.3|52.46|51.52|51.65|49.25|50.37|50.25||50.16|49.64|51.04|50.65|48.98|46.77|46.79|44.89|44.91|43.02|44.07|44.07|44.59|45.18|43.81|41.6|41.61|42.73|42.39|42.19|40.98|42.29|42.04|43.17|44.04|45.36|45.89|46.32|45.2|46.79|47.44|47.25|47.31|47.31|47.39|47.73|47.55|48.29|48.63|48.6|48.57|47.87|48.72|48.49|47.55|47.62|48.13|48.43|47.48|48.1|47.76|47.44|48.85|49.5|49.81|50.52|50.6||52.08|51.73|52.54|52.34|51.13|50.87|50.29|51.35|50.66|50.96|50.1|49.23|49.5|50.29|51.83|51.77|52.96|54.41|55.17|56|55.97|56.47|58.18|59.98|59.88|59.52
01171|16371|/equities/insmed|R2000GROWTH||76.71|77.03|73.1|70.27|70.05|70||62|64.5|66.34|67|66.95|68.98|69.71|68.43|67.99|64.71||65.58|64.7|63.92|61.63|61.65|61.87|59.9|56.85|57.17|57.83|57|55.94|55.05|56.98|53.55|48.06||22|23.6|24.16|24.53|25.54|24.77|25.1|24.93|25.45|25.83|25.97|26.38|26|26.08|25.95|25.55|25.66|25.59|24.72|25|24.8|24.92|25.81|25.27|24.11|24.32|24.8|26.18|26.15|26.82|27.25|28.56|28.39|28.01|28.11|27.66|27.28|27.68|26.3|26.72||27.13|27.32|27.02|27|26.43|26.34|26.58|26.13|26.14|25.72|26.31|27.84|27.31|27.08|27.82|27.77|27.99|27.82|28.27|28.06|27.72|28.03|29.23|28.75|27.28|27.15|28.24|29.21||29.51|28.75|27.44|26.6|27.8|28.25|28.57|28.99|29.07|28.28|28.18|28.53|27.8|28.97|28.17|27.71|27.73|27.4|28.24|28.53|28|28.44|28.81|28.38||28.46|28.39|28.34|29.11|29.93|29.35|29.13|28.68|29.94||30.99|31.74|31.64|31.02||30.04|29.42|27.71|29.13|28.71|28.42|28.88|28.71|27.99|27.26|27.96|27.57|27.27|27.48|26.97|26.52|25.02|25.1|23.8|23.94|24.03||23.73|24.37|24.62|24.82|24.44|24.9|24.54|23.9|23.75|23.42|23.75|24.4|23.84|24.85|25.01|24.99|25.06|23.8|23.88|25.55|25.45|25.05|24.9|25.08|25.23|25.28|25.7|25.08|24.76|24.46|25.09|24.81|24.51|24.44|25.04|24.15|24.32|25.37|25.25|25.76|25.9|25.77|25.78|26.17|26.34|25.52|26.31|26.55|26.61|26.67|26.3|26.93|26.5|26.26|26.59|26.43|26.37||22.64|21.89|22.08|21.61|21.62|21.84|21.93|22.09|21.65|22|21.73|21.97|22.53|22.51|22.3|22.43|22.72|21.52|22.05|21.87|21.99|22.15|21.77|22.13|22.09|21.35
01172|1155092|/equities/sitime-corporation|R2000GROWTH||153.4|155.15|152.99|147.6|142.42|134.01||128.43|128.24|122.53|124.38|123.25|121.69|122.7|115.84|118.6|119.7||120.13|124.5|123.33|126.84|129.28|123.91|121.3|118.89|123.31|123.86|116.52|120.7|121.82|126.24|125.66|129.45||125.18|119.93|123.88|126.02|130.87|127.54|128.07|129.53|127.12|124.01|123.15|124.34|96.92|97|96.64|92.25|90.27|87.28|89.12|90.36|88.79|83.07|76.22|74.56|73.71|73.44|74.47|77.13|78.68|78.51|81.63|87.84|82.1|86.02|84.77|83.52|87.25|88.8|90.19|94.94||93.23|91.09|89.81|93.21|93.8|95.78|88.3|85.55|85.12|84.13|87.18|90.73|93.86|94.43|96.42|96.24|92.91|91.19|94.64|94|92.5|93.15|93.4|95.96|97|98.4|100.43|104.94||103.52|107.6|115.54|120.61|125.85|124.96|116.37|109.11|107.59|107.67|105.81|106.83|106.57|110|119.12|116.53|121.13|123.01|125.17|124|121.25|117.58|114.9|117.55||116.34|116.48|116.47|117.28|114.72|113.23|111.56|116.8|117.44||122.08|126.17|128.01|128.81||126.67|125.7|120.74|124.58|127.59|129.42|126.61|117.21|112.71|112.2|114.81|104.5|102|102.07|108.46|110.62|110.6|112.92|111.5|114.13|114.73||115.47|115.18|118.81|113.67|114.8|117.04|115.47|106.97|108|106.73|108.28|105.92|108.63|112.11|108.32|96.75|99.8|96.47|98.95|102|102.28|107.69|104.95|107.21|111.82|112.79|115.36|116.3|113.05|119.65|119.95|117.68|114.42|115.1|112.32|114.02|108.91|114.98|114.25|112.8|108.22|106.06|105.54|106.88|106.55|110.29|113.26|114.66|115.38|113.97|110.59|111.45|110.38|113.04|117.67|126.45|130.51||130.59|132.69|132.03|131.72|127.8|125.18|125.38|131.08|127.55|126.25|123.61|122.9|124.25|127.74|132.16|133|139.15|136.81|135.64|138.8|136.85|138.3|127.26|133.63|129.01|125
01173|1141594|/equities/phreesia-inc|R2000GROWTH||21.5|20.61|18.82|20.24|20.2|20.15||20.51|20.5|20.67|21.2|21.16|21.79|21.38|20.26|20.25|20.01||19.5|19.66|19.53|19.72|20.42|20.19|20.05|19.5|19.75|19.64|18.62|18.54|18.92|21.31|21.83|22.61||22.63|22.46|22.69|23.62|23.71|24.31|24.05|23.9|22.18|22|21.37|21.96|21.94|22.6|22.68|22.32|22.26|21.01|20.74|20.84|20.61|20.46|21.94|23.14|22.41|21.7|22.62|23.16|23|22.75|23.58|23.8|23.3|23.74|22.89|21.79|22.26|22.82|22.88|23.08||23.93|24.39|23.7|23.01|23.02|23.58|24.22|23.18|22.94|23.75|22.67|23.35|23.25|24.09|24.84|25.63|25.01|24.99|25.03|24.98|24.75|25.27|25.15|25.38|24.22|24.42|25.17|25.79||27.53|28.86|27.27|26.81|28.79|27.91|27.02|26.69|26.88|25.93|26.71|26.04|25.48|25.61|26.39|25.25|25.05|25.25|26.05|24.93|24.65|24.81|24.03|24.71||24.15|23.92|23.44|22.97|23.3|22.31|22.04|22.1|22.94||23.15|23.59|23.14|22.73||22.6|22.14|21.8|24|23.05|22.5|22.5|21.03|20.01|18.76|18.04|17.87|17.88|14.75|15.18|15.89|15.41|15.89|15.63|15.42|15.69||15.61|15.38|15.99|15.71|15.62|15.98|15.81|14.6|14.95|14.58|15.65|15.88|15.48|16.35|15.04|13.79|13.66|12.39|12.45|12.94|13.34|14.51|14.32|15.1|15.76|15.69|16.82|16.39|16.52|16.62|18.29|18.88|18.12|18.26|17.94|17.82|17.77|18.31|18.68|18.63|17.85|17.64|18.15|17.76|18.15|18.85|19.11|19.53|19.96|20.09|20.19|21.27|21.87|21.9|23.64|30.35|30||30.12|28.47|28.26|27.51|26.8|26.61|26.39|26.65|26.5|26.78|27.14|26.67|27.32|28.57|28.03|27.95|28.23|28.2|29.5|30.22|29.91|29.3|29.54|31.89|31.72|30.73
01174|20745|/equities/drew-industries-inc|R2000GROWTH||108.7|106.09|99.9|97.61|99.1|98.9||101.52|101.47|101.59|103.38|101.08|100.72|99.53|102.34|100.59|100.53||101.02|103.29|100.72|102.78|104.51|100.97|102.98|104.29|105.74|106.81|106.12|109.93|109.88|109.29|105.55|107.27||107.15|106.5|108.49|110.18|112.03|109.92|110.76|113.53|114.48|115.58|115.68|113.78|111.27|104.9|107.42|106.98|105.14|103.14|103.89|107.49|107.32|106.74|109.42|111.07|107.66|106.42|104.19|103.5|105.85|108.56|108.91|111.97|110.93|118.63|117.92|116.04|114.92|117.14|116.39|119.95||123.06|120.54|116.08|115.74|116.35|118.52|114.5|111.02|109.86|109.94|106.96|111.97|112.25|116.01|115.5|115.64|116.01|125.24|126.1|126.61|125.98|122.96|125.52|122.91|121.88|123.9|120.94|120.27||122.07|124.48|121.99|114.9|116.69|114.7|112.77|110.28|109.89|109.16|114.26|113.91|111.28|112.03|117.94|115.19|114.21|114.55|117.77|116.9|115.53|119.24|116.96|119.97||119.06|122.79|122.14|119.36|121.05|119.13|120.02|118.52|125.77||125.71|128.93|130.1|130.25||128.1|128.29|126.83|128.67|124.49|125.51|125.86|116.81|113.99|117.75|116.12|114.87|113.71|111.49|117.08|113.34|108.51|109.75|110.41|109.95|111.9||110.67|110.53|113.92|114.09|113.4|116.48|115.71|108.87|108.93|108.04|109.5|110.22|112.77|117.61|113.27|110.41|108.49|106.29|105.84|107.1|106.57|108.91|108.65|110.56|111.27|115.19|117.9|115.75|112.2|112.15|116.11|114.99|112.15|107.54|115.41|117.26|116.6|117.58|117.42|119.87|115.77|114.27|122.62|117.67|118.25|119.87|119.5|119.19|119.65|121.84|118.12|118.17|116.06|117.54|117.41|119.09|120.1||127.93|125.28|127.22|127.65|123.89|123.06|121.8|122.74|124.38|124|124.57|122.19|123.66|125.64|129.15|127.09|125.89|125.11|124.9|134.65|134.53|133.32|135.85|135.28|136.27|134.48
01175|15574|/equities/blackbaud|R2000GROWTH||77.39|77.04|74.98|74.5|75.08|75.4||75.96|75.6|76.17|76.17|76.47|74.93|75.26|75.43|75.71|75.72||76.97|76.71|76.2|76.59|76.7|76.75|75.81|78.12|78.74|79.03|78.94|77.51|77.94|77|77.49|78.05||79.32|79.21|79.64|79.92|79.6|79.3|78.52|79.01|77.67|77.32|77.65|77.66|77.26|78.6|79.16|78.03|78.43|76.05|77.92|78.9|77.95|78.28|78.38|79.18|78.63|76.48|76.71|77.52|78.26|79.13|76.72|75.97|72.88|74.94|73.42|72.01|70.81|71.67|71.76|75.31||74.14|72.91|70.71|70.5|71.6|71.66|71.59|71.06|70.51|70.94|72.7|73.78|74.46|74.08|73.13|73.65|72.87|71.84|72.48|70.365|69.18|67.35|67.42|68.89|68.61|67.68|67.73|68.99||69.14|72.28|71.61|70.38|82.65|82.05|80.67|79.91|80.09|79.22|80.34|82.27|80.92|83.63|84.15|83.55|84.04|83.23|84.25|82.56|81.81|81.5|80.88|80.78||82.29|82.56|82.76|81.28|82.59|81.73|83.45|83.91|85.57||86.7|87.58|87.75|87.56||86.86|86.53|86.44|87.51|86.71|86.54|86.92|86.34|86.64|86.49|85.86|84.12|82.565|83.06|80.49|77.47|75.24|75.46|75.44|75.57|75.63||75.53|74.52|74.54|74.08|72.72|73.38|74|72.13|72.63|72.55|73.1|72.86|73.39|73.13|71.49|70.94|65.4|65.36|65.3|66.29|66.51|68|67.97|68.71|68.93|69.22|70.78|70.58|69.16|69.16|69.93|70.11|69.66|69.92|69.18|69.6|68.48|69.47|70.32|70.53|70.74|71.02|72.26|72.12|72.16|73.05|73.17|73.65|72.83|73.73|72.86|73.28|73|72.74|72.63|73.08|75.02||76.13|76.11|74.99|74.61|73.69|72.6|71.03|72.9|72.81|72.74|71.76|71.95|74.17|73.88|74.69|73.02|72.61|73.03|73.06|73.95|73.55|74.03|74.28|75.07|75.45|74.19
01176|31051|/equities/m-a-com-holding|R2000GROWTH||112.81|114.13|115.72|115.82|118.1|114.11||111.92|111.76|110.36|111.47|109.65|108.23|106.1|106.45|105.77|105||107.18|107.06|104.24|104.79|105.26|102.63|102.21|101.4|102.87|102.44|99.59|101.93|101.14|101.23|101.97|104.53||102.33|101.43|101.16|102.36|102.38|100.85|101.6|103.37|102.88|102.61|101.94|101.39|101.43|103|103.51|102.85|98.98|99.12|101.95|104|101.71|100.58|100.72|98.8|95.58|92.81|95.16|96.39|99.85|97.51|98.4|102.48|99.46|102.78|101.4|100.67|98.56|101.43|99.08|97.62||95.64|95.54|94.94|96.81|98.07|98.28|94.25|91|91.08|89.49|89.93|91.35|93.26|92.85|93.48|98.51|94.21|90.9|94.05|92.68|88.33|86.09|85.82|87.73|86.53|87.52|84.74|83.75||85.63|86.21|85.9|84.21|85.03|83.61|82.45|80.82|79.92|81.27|80.26|84.04|86.23|88.08|89.6|87.37|89.68|89.83|91.67|92.52|90.31|88.88|85.07|86.17||84.25|83.71|84.08|83.64|84.66|81.83|82.75|85.72|90.28||92.95|94.46|95.3|95.51||94.36|94.05|91.65|94.02|92.985|92.89|92.09|89.94|88.13|87.7|86.38|84.81|84.17|84.86|85.1|85.41|83.98|83.53|82.94|84.67|84.38||84.2|82.79|84.03|83.09|81.07|81.91|81.93|78.33|77.1|72.41|73.01|73.92|73.73|75.04|72.75|70.61|70.54|70.24|72|70.82|72.11|74.96|73.68|75.34|76.66|78.31|79.3|80.21|79.68|82.69|83.09|82.71|82.16|81.7|78.8|81.07|80.56|81.74|81.58|82.15|80.52|78.32|78.83|77.89|76.64|77.56|77.23|77.45|77.96|80.01|78.9|78.43|79.03|79.39|80.45|82.12|81.04||83.12|84.56|82.97|81.57|80.58|80.04|79.64|80.02|77.63|72.41|71.91|71.45|73.4|76.5|76.81|74.37|74.9|75.44|75.82|77.36|74.57|74.75|67.26|69.48|69.92|68.91
01177|1127881|/equities/pagerduty-inc|R2000GROWTH||21.35|20.99|20.51|20.98|21.48|21.79||22.07|22.14|22.76|22.93|22.76|22.41|21.89|21.66|21.4|20.91||21.1|21.39|21.58|20.98|20.82|20.26|20.07|19.71|19.8|19.42|19.35|18.89|18.97|17.95|19.43|19.69||19.77|19.59|19.94|20.23|20.91|21.67|20.97|21.29|20.69|20.73|19.92|19.77|19.53|20.12|20.77|20.39|20.44|20.19|19.96|20.7|20.83|20.2|20.76|21.05|20.33|20.61|20.83|21.22|20.72|20.96|22.12|22.82|22.33|23.17|22.55|22.47|22.1|22.39|21.62|22.48||22.68|21.98|22.05|22.3|22.38|22.73|22.47|22.14|22.16|21.25|22.93|23.39|23.47|23.85|24.66|24.34|23.43|22.99|24.61|24.65|24.16|23.68|23.95|23.72|23.26|23.15|22.52|23.68||23.86|24.49|24.54|23.81|24.88|25.16|24.21|23.81|23.86|23.48|23.77|24.15|23.68|24.01|24.66|23.79|23.93|24.27|25.62|25.91|25.86|26.05|25.9|26.1||26.23|25.63|26.5|22.68|23.12|21.32|21.5|21.2|21.92||23.15|23.63|23.58|23.92||23.93|23.88|23.52|24.23|23.74|23.33|23.29|22.45|21.77|22.38|22.07|21.9|21.93|21.72|22.2|21.73|21.8|22|21.61|21.54|21.81||21.31|21.26|22.16|21.77|21.17|21.87|21.79|21.18|21.69|20.7|21.18|21.63|21.22|21.43|20.44|19.67|20.17|19.96|19.64|19.85|19.96|20.68|19.72|19.65|20.3|20.41|20.89|20.73|20.59|20.5|20.79|21.45|21.83|21.88|21.28|21.93|21.63|22.5|22.49|22.39|22|21.82|22.38|22.6|22.54|23.45|23.55|23.78|23.62|23.39|23.36|23.69|23.85|23.4|23.42|23.99|23.95||23.77|25.76|25.65|25.13|24.49|24.13|24.17|24.92|24.16|23.86|23.68|23.41|23.92|23.98|24.23|23.98|24.03|23.63|24.06|24.66|24.96|24.42|24.17|25.27|25.92|24.87
01178|21052|/equities/brinks-comp|R2000GROWTH||104.08|104.22|101.73|101.22|101.78|102.33||102.14|101.4|100.79|102.4|102.23|102.78|103.73|102.75|102.78|102.4||101.85|100.44|98.01|100.28|100.98|101.48|101.9|101.7|102.69|103.62|102.28|103.03|103.24|102.03|100.5|102.46||101.31|99.64|99.26|100.11|96.68|97|97.45|97.31|98.04|97.35|96.68|96.61|92.98|90.99|90.51|90.59|88.88|87.12|87.46|90.13|88.73|87.13|89.13|89.37|88.13|87.04|86.29|86.22|87.11|86.49|86.97|88.22|87.64|90.07|88.93|88.59|88.14|90.12|90.52|91.16||92.38|91.13|90.3|88.98|87.39|87.46|86.27|85.47|85.23|84.5|83.95|85.15|84.67|83.93|84.19|84.28|84.23|83|83.11|82.43|82.83|79.46|80.23|79.93|82|81.03|80.84|81.05||80.96|82.72|81.92|79.53|82.84|82.55|81.47|79.34|80.31|79.4|80.46|82.4|80.84|82|82.63|82.55|82.42|82.04|83.04|83.35|81.88|81.44|80.81|80.45||81.22|81.86|82.6|82.5|83.95|82.48|82.81|83.21|86.26||87.95|88.77|89.33|88.78||87.98|88.12|87.15|87.37|86|86.76|88.03|86.76|84.6|85.15|84.23|83.86|83.24|83.23|83.54|82.33|78.9|78.4|78.27|78.75|78.58||77.78|77.11|78.04|77.45|75.73|76.49|77.31|73.62|74.13|73.19|73.1|75.17|70.64|70.91|67.92|66.7|66.86|66.71|65.71|66.27|67.66|69.07|67.72|67.57|68.85|70.46|71.18|72.04|70.38|71.07|69.66|73.5|73.16|72.73|71.94|72.05|70.99|72.3|72.64|73.47|71.88|69.66|72.85|72.6|73.61|74.95|74.97|76.73|76.5|77.13|75.95|76.28|75.77|75.81|75.59|75.6|75.23||76.65|75.81|76.31|75.91|75.13|74.77|74.01|73.62|72.48|72.75|73.3|71.97|72.38|72.69|72.95|71.96|71.99|69.2|73.06|74.58|72.99|72.55|72.28|73.25|72.96|71.81
01179|977677|/equities/red-rock-resorts-inc|R2000GROWTH||58.89|58.74|57.08|55.82|55.55|54.27||54.21|53.81|53.78|54.93|54.69|52.98|52.66|52.44|52.8|51.75||52.19|52.49|51.5|52.56|51.85|50.65|50.68|50.41|50.74|50.94|51.01|52.1|51.25|49.75|48.85|48.72||49.71|48.57|48.91|51.15|51.26|51.32|51.49|52.03|50.24|50.39|50.22|50.98|50.22|54.36|54.23|54.37|53.52|53.46|53.14|55.02|54.12|59.23|59.85|58.93|58.36|57.39|57.86|58.66|59.8|59.96|59.85|61.59|60.45|61.87|61.48|61.55|59.85|62.48|61.51|61.3||59.82|59.76|59.64|57.23|56.33|56.57|56.47|55.14|55.19|55.02|55.73|57.29|57.47|56.7|57.26|57.96|56.85|56.57|57.55|57.89|57.99|56.74|55.99|55.695|57.66|57.14|57.6|56.98||57.4911|58.1397|56.9898|56.0857|58.179|57.8448|56.9112|54.2873|54.0809|53.1276|54.1399|54.0514|53.7369|54.3561|54.8081|53.3831|53.0883|52.4299|52.7444|52.8623|53.0785|51.1523|50.5233|49.6782||48.9313|49.3637|49.5111|49.5602|50.9459|49.5799|49.3932|49.3145|52.4888||52.4102|52.9212|53.2947|52.4299||51.9385|51.4864|50.9951|52.2825|49.7371|48.9608|49.5013|46.9658|46.3368|46.4154|45.7668|44.8234|43.7816|43.1429|44.047|45.4228|43.762|43.9585|44.7546|44.8823|44.2337||44.617|43.6244|44.2141|43.821|43.3787|43.8996|43.4966|40.8727|41.7277|40.3617|41.9144|41.0005|41.1577|41.4525|39.3101|37.4724|38.8679|39.2217|38.4355|38.5043|38.9072|41.3936|41.2756|40.7842|40.8825|40.6467|41.7473|41.2756|39.772|40.2634|41.1282|40.6368|39.9096|39.6443|39.1431|39.4477|39.1431|40.342|40.2929|39.7818|39.6148|39.5362|40.1062|41.0791|41.8161|42.4254|42.5434|43.251|43.703|43.6048|42.9463|43.4475|42.8873|42.0225|41.2658|42.6122|42.2092||43.7423|43.1723|42.7694|43.3001|42.7498|42.3861|42.563|42.7498|41.8751|41.3936|41.3641|41.3051|42.0618|42.7694|43.8406|43.5949|44.1354|44.4401|43.1723|44.8823|44.3713|46.3663|46.9559|47.0051|47.6635|47.4473
01180|15492|/equities/atricure|R2000GROWTH||23.19|23.39|22.19|22.24|21.84|23.67||22.45|22.39|22.5|22.77|23.29|23|21.28|22.03|22.94|23.765||21.2|19.86|20.76|20.97|22.06|21.92|21.85|22.42|22.58|22.2|22.51|22.42|22.54|22.26|21.61|22.67||23.19|22.46|22.74|22.45|22.31|23.14|22.63|22.12|21.89|22.47|22.3|22|20.69|21.87|22.1|20.89|22.22|24.76|24.12|23.37|23.17|22.61|23.05|23.17|22.71|23.2|23.39|23.45|23.1|22.9|24.09|25.31|25.9|27.61|26.54|26.26|26.15|26.48|27.21|29.09||30.42|30.14|29.09|28.21|28.47|29.73|30.47|31.51|31.94|32.14|32.52|33.99|34.95|36.92|36.15|37.17|37.76|37.78|37.52|36.28|34.97|33.96|34.19|33.14|33.56|34|33.03|33.01||32.72|34.21|32.54|31.71|33.52|32.92|32.39|33.01|33.17|33.08|33.3|33.68|34.06|33.92|34.2|33.25|33.5|33.58|34|34.28|33.52|33|33.41|33.91||34.99|34.98|35.35|34.14|35.03|33.03|32.88|33.7|35.32||35.69|36.73|37.1|37.31||37.1|35.95|34.48|35.87|35.27|35.66|36.4|34.77|34.2|33.66|34.14|33.44|32.99|34.8|36.48|36.57|35.48|35.49|36.7|42|42.08||41.8|41.7|41.94|41.5|41.93|42.53|40.62|36.89|35.07|35.47|37.04|37.48|37.86|36.98|36.58|35.01|34.64|33.52|33.34|33.89|34.33|35.92|35.42|35.56|35.29|35.87|35.56|36.89|36.59|36.46|38.76|40.92|40.42|41.79|41.08|41.05|41.81|43.25|43.8|43.91|42.94|42.35|41.7|41.12|41.74|41.73|43.41|43.46|44.65|44.38|44.22|43.45|43.09|41.61|43.51|44.85|45.23||45.71|45.15|46.09|46.48|46.33|46|45.56|46.97|48.09|47.19|46.6|47.96|49.65|51.9|51.68|51.72|51.28|51.86|52.44|55.06|57.23|56.86|56.9|56.25|55.35|55.35
01181|101906|/equities/srvsfrst-bn|R2000GROWTH/R2000VALUE||68.43|67.28|62.84|61.19|60.39|60.92||61.73|62.81|62.56|63.19|60.73|59|59.39|60.52|58.74|59.45||60.08|60.12|59.17|60.02|61.11|59.24|59.43|60|60.88|60.33|59.31|60.11|61.8|61.74|60.05|61.89||62.69|62.63|64.12|65.3|65.12|66|65.19|66.11|66.37|64.73|64.77|64.7|63.39|63.13|63.42|62.83|61.6|60.3|58.96|59.3|60.75|61.27|63.04|62.62|61.3|60.22|59.05|58.86|59.13|59.58|59.56|60.42|59.73|65.53|64.51|62.87|62.56|62.94|62.67|65.59||66.36|66.19|63.74|63.67|63.92|64.99|63.76|60.73|61.26|61.71|61.64|63.91|64|65.32|65.45|64.93|64.45|64.41|61.45|62.35|63.19|61.95|62.44|62.04|62.99|62.15|62.68|63.42||65.85|66.75|62.82|60.2|64.62|62.57|60.42|59.82|60.36|60.85|64.53|65.54|67.14|69.71|68.18|66.52|65.81|66.19|65.77|66.26|63.7|62.14|60.11|60.37||61.62|61.9|62.8|63.56|64.77|63.62|62.83|62.48|65.88||66.63|69.49|69.44|69.23||67.62|66.7|66.25|67.26|64.84|65.01|65.39|61.2|56.01|56.92|56.77|56.23|55.27|55|55.95|54.49|51.16|51.43|50.81|51.16|50.61||50.68|50.47|51.88|51.88|50.48|51.46|51.56|47.72|47.05|47.3|48.98|50.41|50.88|52.26|49.01|47.11|47.16|47.16|46.84|48|46.35|46.36|46.99|46.47|49.02|49.06|50.32|52.87|51.29|52.76|52.91|53.41|53.11|53.64|54.05|52.61|52.2|52.66|52.17|52.59|51.16|50.17|50.17|49.47|49.45|49.4|50.41|50.08|51.37|52.2|51.59|52.53|52.2|52.53|52.1|53.29|54.69||57.3|56.04|55.75|55.36|55.74|54.6|54.95|55.4|54.87|57.82|58.22|58.15|57.86|57.97|59.36|61.02|59.61|59.09|59.04|59.3|58.46|58.41|58.36|58.76|59.68|59.44
01182|1096499|/equities/axonics-modulation-technologies|R2000GROWTH||67.8|67.93|67.72|67.49|67.37|67.53||67.52|67.45|67.3|67.23|67.4|67.36|67.8|67.72|67.57|67.32||67.51|67.28|67.2|67.34|67|67|67.04|67.08|67.13|67.18|66.86|66.8|67.09|67.13|67.01|67.13||67.22|67.33|67.63|67.59|67.54|67.55|67.67|67.69|67.45|67.33|67.43|67.4|67.32|67.38|67.59|67.28|67.11|66.87|66.57|66.93|66.69|66.54|66.64|66.47|66.84|66.95|67.05|67.2|67.34|67.33|67.6|67.72|67.7|67.75|67.72|67.85|67.74|69.65|68.92|69.21||68.97|68.9|68.96|68.73|68.26|68.27|68.75|68.7|68.25|67.81|67.85|67.84|67.65|67.51|67.63|67.44|67.55|67.38|67.59|67.73|67.94|68.46|68.31|68.63|68.39|68.13|67.88|67.96||67.76|67.9|67.8|67.85|67.85|67.95|67.95|67.8|68.09|68|67.65|67.7|67.88|68|68.22|68.01|68.25|68.06|68.04|67.98|67.99|68.33|68.36|68.34||68.72|68.72|68.85|69.05|69.36|57.57|58.06|56.67|59.71||62.23|63.75|62.93|62.17||62.56|60.11|58.69|60.22|58.66|58.28|59.52|58.06|56.19|56.59|56.82|57.88|57.35|57.21|58.06|57.5|55.99|57.01|56.69|57.63|56.83||57.83|56.62|57.65|56.29|57.02|57.22|56.66|52.56|50.41|51.12|52.94|53.46|53.47|54.34|52.84|51.77|51.21|49.5|49.38|49.7|50.83|52.73|52.81|52.63|52.11|53.99|53.92|54.43|53|51.28|55.55|59.14|58.16|58.22|56.28|55.71|55.28|57.31|56.12|57|55.84|55.18|55.4|54.9|55.42|58.75|58.32|58.51|59.14|58.97|60.4|59.38|61.29|58.13|56.38|58.19|56.59||58|57.3|58.06|56.57|55.5|56.56|55.16|55.34|57.52|57.96|60.56|60|61.06|62.51|60.94|58.53|56.91|57.55|57.6|59.03|60.09|60.05|59.9|61.75|60.37|60.85
01183|16538|/equities/liveperson|R2000GROWTH||0.8357|0.866|0.7353|0.72|0.7162|0.6346||0.6149|0.5755|0.585|0.5805|0.6203|0.5966|0.5744|0.5799|0.6265|0.5417||0.5338|0.5685|0.6001|0.5818|0.6041|0.6312|0.6149|0.6454|0.7031|0.6554|0.6122|0.6231|0.6864|0.6782|0.6614|0.6581||0.7014|0.7254|0.6417|0.6762|0.6751|0.7325|0.7211|0.8078|0.7872|0.6605|0.5734|0.58|0.6343|0.5917|0.5953|0.5753|0.5656|0.5076|0.5009|0.5424|0.526|0.5004|0.5055|0.4951|0.4631|0.5089|0.5577|0.5823|0.5672|0.617|0.6027|0.6548|0.7321|0.7941|0.8009|0.7834|0.8347|0.9171|0.9359|0.981||0.9974|1.07|1.04|1.04|1.015|1.02|1.13|1.06|1|1.02|0.9803|1.04|1.015|1.06|1.18|1.095|1.01|1.13|1.26|1.3|1.27|2.4|2.57|2.56|2.43|2.38|2.39|2.49||2.51|2.57|2.55|2.51|2.79|2.66|2.67|2.62|2.69|2.59|2.67|2.64|2.8|2.92|3.09|3.02|3.1|3.04|3.14|3.02|2.87|2.94|3.02|3.19||3.44|3.65|3.57|3.49|3.62|3.67|3.58|3.61|3.66||3.79|3.77|3.6|3.54||3.51|3.44|3.25|3.43|3.29|3.31|3.41|3.32|3.23|3.3|3.45|3.3|3.16|3.08|3.11|3.16|2.84|3.04|3|2.85|2.9||2.91|2.88|3.18|3.19|3.16|3.25|3.17|2.77|2.76|2.73|3.07|3|3|2.99|2.75|2.6|2.64|2.54|2.47|2.525|2.42|2.6|2.51|2.62|2.68|2.68|2.89|2.79|2.79|2.9|3.11|3.25|3.11|3.31|3.34|3.36|3.55|3.79|3.89|3.99|3.92|3.93|4.09|4.43|4.44|4.52|4.48|4.32|4.45|4.41|4.22|4.2|4.23|4.13|3.97|3.96|4.28||4.13|4.2|4.08|3.92|3.82|3.91|3.98|4.21|4.02|4.06|4.29|4.17|4.21|4.525|4.8|5.08|5.64|4.75|3.99|4.02|4.12|4.05|4.23|4.61|4.75|4.72
01184|21089|/equities/skyline-corp|R2000GROWTH||74.28|72.55|69.41|67.85|68.12|66.8||66.91|66|65.6|67.75|67.44|67.21|67.63|71.77|71.38|71.79||72.74|73.06|72.15|72.58|71.28|66.33|66.97|66.73|68.5|69.01|67.02|69.58|69.61|69.75|69.29|70.6||71.68|71.26|71.96|77.68|80.48|80.21|79.5|82.34|79.68|79.11|80.11|80.58|78.62|79.6|79.92|79.02|77.31|75.24|74.99|77.46|76.35|75.36|75.49|77.62|74.76|75.14|73.36|74.44|75.78|78.13|79.19|79.95|78.27|83.66|80.84|80.4|79.01|79.76|78.99|84.2||85.01|83.65|81.96|82.06|84.55|85.7|84.26|82.33|79.88|81.05|80.07|85.47|83.04|83.05|83.19|83.85|82.39|82.2|84.72|84.83|83.79|81.81|82.85|82.4|83|82.55|81.65|79.55||80.44|80.88|79.98|77.33|81.95|81.17|79.51|77.46|79.54|71.05|71.39|70.76|68.48|70.04|71.3|69.34|69.37|67.57|69.68|72|69.98|69.25|66.73|68.16||68.18|68.69|68.63|68.9|70.56|68.22|68.98|69.5|74.7||74.26|75.3|76.36|76.88||74.59|73.72|73.13|73.95|72.02|72.65|73.04|68.52|65.75|66.42|66.41|65.23|64.94|63.88|63.95|62.53|60.19|60.81|59.73|59.33|60.09||59.85|58.67|59.93|59.36|58.5|61.14|62.28|55.99|55.85|54.12|56.28|56.89|56.5|59.49|55.71|55.68|58.63|59.06|58.71|57.79|57.04|59.28|58.97|59.6|58.99|61.47|63.14|61.63|61.2|61.12|63.31|64.27|61.9|60.86|60.04|60.85|60.34|62.68|63.72|64.2|62.54|62.67|64.24|63.99|64.38|66.06|66.86|68.37|69.63|71.51|69.24|69.77|70.17|69.61|71.02|70.89|70.51||73.27|71.27|71.53|70.28|66.69|63.13|63.55|64.81|63.36|63.86|65.01|64.07|67.78|68.86|66.34|66.29|66.74|67.15|67.77|67.28|67.8|65.82|65.56|69.44|69.66|68.92
01185|9240|/equities/southwestern-energy-company|R2000GROWTH||6.9|6.94|6.87|6.82|6.77|6.75||6.91|6.82|6.77|6.73|6.72|6.75|6.82|6.93|6.67|6.77||6.75|6.87|6.95|7.03|7.13|7.25|7.35|7.23|7.23|7.28|7.23|7.51|7.53|7.39|7.36|7.44||7.39|7.31|7.36|7.45|7.55|7.53|7.52|7.6|7.49|7.27|7.17|7.31|7.26|7.38|7.34|7.08|7.22|7.22|7.49|7.75|7.71|7.65|7.59|7.39|7.4|7.29|7.28|7.27|7.27|7.3|7.42|7.39|7.52|7.53|7.54|7.51|7.52|7.63|7.55|7.61||7.58|7.51|7.33|7.36|7.28|7.29|7.32|7.16|7.04|7.05|7.09|7.14|7.05|7.01|6.94|6.94|6.94|7|6.96|6.98|6.97|6.91|6.86|6.94|6.91|7.02|7.1|6.61||6.67|6.6|6.34|6.4|6.53|6.43|6.48|6.4|6.39|6.35|6.45|6.44|6.45|6.63|6.52|6.5|6.48|6.42|6.3|6.35|6.41|6.44|6.48|6.65||7.01|6.72|6.89|6.91|6.92|6.87|6.4|6.47|6.56||6.55|6.63|6.61|6.67||6.64|6.63|6.36|6.5|6.42|6.29|6.35|6.2|6.1|6.2|6.2|6.27|6.32|6.4|6.5|6.64|6.59|6.58|6.55|6.61|6.83||6.72|6.7|6.76|6.73|6.72|6.85|6.66|6.66|6.5|6.52|6.62|6.74|7.04|7.55|7.36|7.16|7.13|7.06|7.07|7.2|7.11|7.12|7.04|7.21|7.22|7.25|7.33|6.77|6.73|6.59|6.58|6.68|6.68|6.44|6.24|6.06|6.11|6.12|6.45|6.52|6.38|6.18|6.22|6.09|6.08|6.11|6.28|6.34|6.46|6.66|6.66|6.74|6.52|6.66|6.51|6.59|6.61||6.77|6.78|6.68|6.63|6.58|6.47|6.4|6.5|6.59|6.7|6.5|6.56|6.42|6.39|6.47|6.48|6.46|6.65|6.54|6.55|6.48|6.49|6.3|6.45|6.48|6.44
01186|960625|/equities/livanova-plc|R2000GROWTH/R2000VALUE||51.43|52.42|49.99|50.33|51.64|52.47||52.79|52.89|54.48|54.82|54.83|54.47|53.58|54.45|56.16|55.63||53.42|52.95|52.68|52.29|52.81|51.76|52.81|53.38|52.8|60.03|60.5|60.19|61.07|60.83|60.47|60.04||59.6|59.38|60.57|60.545|61.28|61.96|62.88|63.2|61.43|61.14|62.1|61.95|62.41|63.12|62.6|64.15|62.92|62.62|55.78|56.2|55.53|55.1|55.94|55.02|54.01|52.33|52.76|51.87|53.18|53.37|52.99|54.07|55.24|55.84|54.7|53.94|53.24|53.94|54.32|55.16||55.94|55.87|54.39|54.42|55.98|56.28|56.63|50.34|50.76|50.6|51.12|52.28|51.98|52.6|53.73|53.94|53.26|52.38|55.85|55.24|54.81|55.09|55.9|55.97|57.12|56.24|56.82|52.6||49.88|50.04|48.75|48.9|50.7|50.52|50.71|49.49|49.91|48.6|48.96|49.44|48.68|49.75|50.46|49.54|49.94|48.94|50.74|50.78|50.25|49.97|50.43|51.13||51.19|51.09|51.03|51.04|52.16|48.8|49.8|49.34|50.54||51.74|52.47|52.2|51.87||51.78|51.82|49.8|50.51|50.29|50.07|51.68|50.38|46.83|45.48|46.43|45.07|44.55|43.45|44.02|45.92|44.85|44.87|45.98|45.85|44.12||44.05|43.46|46.86|46.77|47.24|48.13|49.23|46.72|45.8|46.05|47.19|47.5|48.59|49.96|48.67|50.04|49.05|47.91|47.19|47.12|47.65|48.41|48.16|49.41|48.97|49.98|50.03|48.77|47.94|47.47|48.96|52.15|50.41|53.66|51.72|51.63|51.62|52.66|52.88|53.87|53.18|53.38|54.06|54.74|55.79|57.1|57.3|57.62|57.8|56.8|56.98|54.62|54.57|53.64|54.07|54.52|54.41||55.85|55.55|56.12|55.77|55.49|55.73|54.63|54.79|55.3|55.02|54.19|54.41|54.95|55.29|55.75|54.71|55.17|55.39|56.05|57.44|57.09|56.85|57.46|58.56|58.45|57.8
01187|20698|/equities/quaker-chemical-corp|R2000GROWTH||175.28|173.63|166.93|166.18|168.87|166.74||169.97|168.59|168.86|169.7|169.84|168.66|166.91|168.74|167.65|166.5||170.24|173.11|170.01|175|176.28|174.19|174.26|175.23|178.38|179.18|177|178.72|181.35|178.93|177.72|181.55||184.05|183.42|189.62|195.15|196.14|194.71|190.47|184.92|184.55|183.14|184.87|189.51|189.81|187.18|185.21|185.56|192.7|187.51|186.53|190.41|190.23|187.43|189.92|191.34|189.01|190.49|188|188.43|190.88|192.06|193.77|196.58|195.08|200.63|196.5|196.6|196.24|199.08|200.13|202.79||205.25|207.47|203.34|201.3|201.48|203.56|204.27|199.99|198.81|200.16|199.14|202.96|199.86|201.32|199.41|197.67|199.19|196.79|197.01|198.07|200.5|197.18|197.96|199.3|199.07|202.06|199.16|202.53||202.83|202.63|195.12|192.08|199.82|195.8|190.46|191.03|190.28|188.52|192.06|192.56|189.94|198.4|197.72|194.12|195.07|193.49|196.28|196.69|195.03|194.4|193.6|196.98||200.48|199.37|198.38|195.98|200.07|198.76|198.96|200.86|212.03||213.42|220.61|219.51|217.42||214.48|212.91|212.47|215.12|207.55|206.44|203.79|197.9|191.66|190.96|193.91|192.8|189.14|187.98|186.3|184.04|178.79|177.08|175.69|176.01|176.45||174.5|172.55|177.16|175.26|172.52|175.71|175.45|165.63|164.05|159.22|163.75|163.6|163.58|161.33|145.04|142.73|143.72|142.49|139.19|139.8|139.87|142.52|145.3|144.13|146.14|145.83|147.66|145.82|144.88|149.04|152.81|153.57|155.66|156.34|155.74|156.97|156.54|157.58|160|162.71|159.28|158.09|162.78|160.69|158.69|163.07|165.51|168.54|169.2|169|166.19|168.77|167.16|166.74|169.19|171.04|171.14||179.57|177.48|174.49|169.65|166.89|164.45|165.69|163.07|164.58|165.77|165.92|166.19|169.39|168.62|169.87|169.71|174.39|174.38|179.81|179.43|182.19|186.39|189.66|204.79|200.38|198.36
01188|21136|/equities/rogers-corp|R2000GROWTH/R2000VALUE||126.16|123.83|119.5|117.83|120.9|118.82||120.3|119.4|116.16|120.61|121.23|119.99|119.09|119.38|121.31|122||123.96|123.42|119.16|121.67|120.72|115.67|115.98|118.26|120.9|119.46|116.4|114.88|118|117.25|117|118.44||116.68|117.1|116.91|118.32|119.45|117.99|119.7|121.14|119.34|120.16|120.6|120.66|118.28|119.21|118.81|118.2|120|118.62|119.09|122.36|121.03|109.54|109.07|109.21|107.76|109.16|106.42|105.82|109.74|110.19|110.87|114.83|113.89|119.18|117.67|116.5|117.27|116.45|115.59|118.16||118.69|120.48|118.03|118.05|118.18|118.24|117.33|114.59|114.66|118.21|117.96|117.87|116.71|117.75|115.9|111.76|110.13|110.04|110.71|111.84|112.07|114.39|110.92|111.27|111.72|114.5|116.23|119.18||118.68|119.7|116.14|115.05|121.62|119.26|117.67|116.56|116.38|116.14|117.65|116.7|115.27|118.36|118.76|116.97|116.51|115.62|118|117.91|116.67|113.9|113.85|113.07||115.77|116.56|119.74|120.17|123.15|122.13|123.33|128.17|132.66||132.07|134.15|134.64|136.33||136.76|136.68|133.22|135.15|132.18|130.68|133.32|128.83|125.96|130.83|130.07|127.69|127.51|129.31|132.5|131.37|129.4|129.88|131.06|132.54|133.36||132.82|131.22|132.54|131.32|130.21|131.58|129.92|123.66|125.06|122.89|122.15|120.11|118.26|118.76|117.96|119.69|122.89|122.36|119.65|119.11|117.83|123.26|123.03|124.37|124.28|127.18|127.68|126.4|123.06|126.72|130.06|129.75|127.19|128.44|130.39|130.4|129.55|130.79|131.47|131.86|129.77|129.18|133.94|134.58|137.21|137.82|138.5|138.62|140.7|138.59|132.34|132.78|131.27|131.35|136.13|137.92|138.03||146.2|144.51|143.51|141.06|137.73|136.64|139.52|136.01|136.05|136.37|136.61|138.99|141.52|144.04|146.77|148.81|152.06|149.42|149.66|152.59|151.67|156.03|159.64|167.09|168.61|167.18
01189|50936|/equities/cryoport-inc|R2000GROWTH||7.17|7.03|5.55|6|6.35|6.48||6.26|6.18|6.39|6.91|6.85|7.1|7.24|7.91|9.7|9.34||9.5|9.79|9.84|10.34|10.59|10.62|11.25|11.1|11.11|10.51|9.87|10.29|10.28|10.26|10.88|11.12||11.04|10.84|11.52|11.89|11.87|12.65|13.66|14.05|13.44|13.28|13.33|13.46|13.2|16.4|16|15.95|17.16|16.81|16.19|16.81|16.38|16.03|16.23|16.11|16.06|16.13|16.47|16.79|17.01|17.02|17.48|18.06|18.12|18.83|18.62|18.21|18.56|18.34|17.91|18.13||17.7|18.12|17.35|17.42|17.6|16.52|16.03|16.54|15.02|15.18|14.73|14.36|16.3|16.38|16.85|17.37|17.26|16.86|17.42|17.91|17.67|16.52|16.92|15.97|15.82|15.94|16.1|15.89||15.69|16.17|15.9|14.9|16.35|15.89|15.74|15.55|15.58|14.75|15.16|15.25|14.51|15.02|15.99|15.14|14.94|14.86|14.92|14.77|14.45|14.27|14.31|14.49||14.61|14.82|14.84|15.59|16.22|15.45|15.43|15.1|15.46||15.49|15.97|16.13|16.07||16.09|16.23|15.65|16.33|15.56|15.94|16.59|16.01|14.71|14.97|15.23|14.77|14.515|14.77|15.64|14.82|14.02|13.84|13.69|14.14|14.7||14.02|13.55|13.87|13.62|13.37|13.3|13.13|11.25|11.51|11.3|10.27|10.38|9.88|10.1|9.66|9.52|9.7|9.34|9.17|9.88|10.16|10.85|10.12|10.89|11.65|11.8|12.57|12.22|11.84|12|12.57|12.78|12.15|12.18|12.25|12.5|12.85|13.14|13.71|13.68|13.2|13.37|13.6|13.53|13.6|14|14.39|14.14|14.48|14.8|14.76|14.28|12.53|12.77|13.14|13.62|13.87||14.19|14.1|14.2|14.55|14.03|14.14|13.92|14.54|14.52|14.29|13.55|13.72|13.02|13.25|13.6|13.51|13.41|13.65|13.44|13.6|14.21|14.16|15.1|15.7|16.07|16.17
01190|17106|/equities/sanderson-farms|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01191|1057699|/equities/nebula-acquisition|R2000GROWTH||5.92|5.91|5.44|5.48|5.49|5.52||5.55|5.55|5.56|5.58|5.5|5.48|5.43|5.76|5.79|5.9||5.84|5.74|6.03|6.37|6.61|6.67|6.66|6.59|6.95|6.84|6.71|6.62|6.47|6.32|6.29|6.26||6.5|6.35|6.395|6.31|6.44|6.27|6.2|6.26|6.28|5.97|5.9|5.75|5.57|5.29|5.24|5.11|5.19|5.13|5.1|5|4.96|4.92|4.87|4.96|4.87|4.66|4.63|4.76|4.8|4.91|5.09|5.21|5.34|5.64|5.58|5.5|5.53|5.68|5.71|5.96||6.26|6.19|6.11|6.09|7.14|7.4|7.42|7.05|6.64|6.67|6.72|7.02|7.01|7.18|7.25|6.85|6.8|6.78|7.17|7.05|7.26|7.33|8.02|7.95|8.11|7.99|7.99|7.95||8.07|8.37|7.84|7.66|7.76|7.5|7.37|7.31|7.35|6.78|7.08|7.23|7.34|7.55|7.72|7.46|7.61|7.53|7.71|7.61|7.5|7.32|7.3|7.35||7.52|7.51|7.62|7.54|7.86|7.71|7.85|8.16|8.42||8.51|8.62|8.59|8.38||8.24|8.35|8.1|8.04|7.65|7.6|7.56|7.08|6.73|6.77|6.79|6.76|6.65|6.55|6.7|6.6|6.39|6.47|6.4|6.32|6.33||6.37|6.03|5.93|5.91|5.89|6.16|5.97|5.75|5.76|5.76|5.92|6.61|6.41|6.35|6.24|5.92|5.99|6.04|6.1|6.18|6.25|6.5|6.35|6.32|6.44|6.52|6.64|6.5|6.53|6.62|6.88|7.01|7.08|7.06|7|6.93|6.85|7.11|7.32|7.24|7.07|7|6.96|7.03|7.18|7.33|7.56|7.65|7.84|8|7.99|8.06|7.96|7.96|8.14|8.21|8.24||8.27|8.25|8.48|8.54|8.41|8.32|8.44|8.5|8.31|8.32|8.51|8.41|8.34|8.22|8.24|8.27|8.19|7.96|10.25|10.45|10.2|10.56|11.03|11.23|11.29|11.36
01192|17026|/equities/rent-a-center-inc|R2000GROWTH/R2000VALUE||31.34|31.07|29.71|29.49|29.66|29.53||30|30.12|30.02|30.7|30.13|30.57|30.94|31.25|31.09|31.33||31.53|31.87|31.25|31.91|32.9|32.28|32.82|32.79|33.13|33.35|32.73|33.03|32.82|31.3|30.5|31.04||30.93|30.35|31.64|32.15|32.09|32.58|32.83|33.01|32.98|33.15|32.65|32.66|32.55|32.12|31.36|30.77|30.38|31.62|31.01|31.73|32.41|31.92|31.8|31.49|31.04|30.87|30.46|30.62|31|31.11|31.46|31.83|32.28|33.81|33.6|33|32.02|33.45|33.45|35.01||35.21|35|34.88|35.01|34.63|34.22|34.01|33.31|32.8|33.2|33.2|33.5|33.59|33.18|33.62|32.66|32.63|33.45|32.98|33.48|33.76|33.47|33.66|33.12|33.8|33.93|32.1|32.62||32.31|33.19|32.97|32.52|34.19|33.45|33.5|32.73|33.02|32.6|33.17|33.23|33.2|34.79|34.87|34.85|34.78|33.56|33.89|33.67|32.57|32.37|32.16|32.3||32.54|32.99|33.13|32.66|33|32.78|32.68|32.65|33.97||33.97|34.64|34.65|34.66||34.08|33.9|33.46|34.25|33.23|33.2|33.43|32.03|31.7|31.7|31.75|31.69|30.96|30.68|30.9|30.08|29.1|29.36|29.25|28.96|28.89||29.39|29.71|30|29.59|28.95|29.89|30.18|28.37|28.49|28.53|28.93|28.99|28.91|28.57|27.66|26.13|26.06|26.03|25.27|25.41|25.73|25.9|27.11|27.15|27.77|29.23|29.72|29.36|28.76|28.53|29.42|29.65|29.33|28.58|28.62|28.74|28.19|28.81|29.45|29.85|29.43|29.05|29.72|29.05|29.05|28.98|28.95|28.7|29.17|30.85|30.54|30.35|30.3|30.23|30.65|30.37|30.12||31.33|30.62|30.41|30.53|30.33|29.73|29.1|29.29|28.62|29.31|29.35|29.23|30.28|30.73|30.98|31.24|31.99|32.58|32.9|33|33.57|32.38|34.01|34.73|34.63|34.4
01193|15676|/equities/cogent-communications|R2000GROWTH||64.98|64.18|58.83|58.4|57.14|56.07||55.39|54.78|55.24|56.44|54.12|52.48|52.3|52.41|51.71|52.36||53.45|52.46|52.18|51.78|54.44|52.15|51.79|55.11|56.71|55.98|56.79|57.17|59.22|59.77|59.28|59.36||59.14|58.49|58.85|59.81|59.44|59.15|57.88|58.69|58.51|59.11|59.59|61.7|63.4|63.07|63.65|63.07|63.51|64.9|64.18|65.99|65.79|64.93|64.96|64.32|64.51|63.29|63.13|61.95|62.95|63.03|63|65.29|64.57|64.86|64.34|63.33|63.7|63.7|62.94|64.17||65.33|64.81|62.89|62.92|62.68|62.7|62.84|61.94|63.6|64.93|64.2|67.29|68.53|68.31|67.83|67.98|71.69|73|71.21|78.55|80.91|80.72|79.95|80|78.79|77.5|77.1|76.91||76.57|77.07|74.87|74.75|77.42|77.38|74.76|75.45|74.36|74|74.53|75.73|77.2|77.62|77.08|76.39|74.98|76.23|78.5|76.47|75.37|73.99|73.57|74.54||73.55|72.73|74.53|72.58|74.41|74.49|74.26|75.45|76.49||76.06|75.87|75.96|76.18||74.91|74.13|72.01|72.95|72.64|71.74|72.73|70.59|69.97|69.99|69.25|68|67.06|66.1|66.54|65.45|63.86|63.93|64.18|66.09|66.3||65.94|66.48|67.07|65.6|66.56|66.5|67.15|63.79|65.18|68.24|65.71|66.34|66.55|66.79|65.48|64.96|64.98|65.01|63.49|64.36|64.21|64.63|63.47|62.82|64.66|64.01|65.66|64.3|62.66|63.1|65.16|65.9|64.09|61.52|61.43|61.75|61.33|59.37|61.9|63.67|64.34|63.85|64.86|65.46|65.5|65.99|65.94|66.8|65.53|67.1|66.61|66.63|66.39|67.47|68.17|68.4|69.89||71.31|70.58|70.46|69.84|68.7|69.3|68.87|68.17|68.81|69.65|69.33|71.21|70.31|71.37|70.71|69.64|65.97|58.36|58.16|58.77|58.95|58.24|59.89|60.44|61.24|61.39
01194|44409|/equities/lgi-homes|R2000GROWTH||100.89|99.95|88.66|85.84|86.98|84.66||88.32|88.99|88.81|89.49|89.16|88.61|88.09|91.38|90.03|91.57||91.93|94.86|93.63|94.39|95.91|91.37|93|93.01|95.99|96.88|95.94|98|96|95.5|93.65|95||94.9|94.62|97.5|100.14|103.23|104.63|105.24|107.23|101.45|100.45|99.39|99.42|98.02|98.25|97.69|96.73|92.29|89.45|89.93|96.04|95.85|94.88|95.87|96.18|93.92|93.38|93.43|92.62|95.13|96.56|98.355|99.47|97.62|102.05|100.6|98.8|100.99|107.07|105.36|114.44||116.37|114.2|112.66|112.39|113.85|112.71|113.78|109.7|106.69|106.99|108.32|112.84|112.66|112.98|111.94|113.75|111.51|109.22|111.95|115|114.09|110.87|111.27|112.87|113.4|113.37|114.57|116.34||126.94|130.6|127.65|122.5|128.73|120.79|118.96|116.47|115.76|118.51|120.24|121.9|118.01|120.4|120.01|117.14|117.69|115.82|117.8|126.47|124.7|124.21|120.95|121.53||124.17|125.96|128.65|125.64|127.81|125.43|125.43|125.72|131.12||133.16|135|135.66|134.5||132.16|132.74|129.28|128.55|125.95|127|133.09|124.21|113.99|117.93|119.97|119.5|120.64|120.5|122.73|121.48|118.07|119.25|118.44|117.84|119.8||119.05|119.46|121.14|122.58|120.79|123.04|124.91|112.19|112.38|109.17|109.76|110.6|109.25|111.13|106.6|100.05|94.51|88.88|87.68|87.91|85.3|88.21|89.29|87.69|88.21|90.8|94.35|93.59|93.6|93.04|97.65|98.25|96.06|95.86|93.32|98.6|97.49|99.79|99.49|100.93|99.34|99.82|102.34|103.16|103.33|107.25|110.65|110.73|112.61|117.51|116|117.52|120.44|119.6|121.06|119.44|116.98||125.71|123.1|124.14|119.73|116.89|115.9|117.22|118.39|116.49|115.63|118.15|119.5|128.38|134.58|134.28|133.06|132.89|135.94|136.75|137.67|134.69|130.33|139.6|137.72|138.75|136.88
01195|20530|/equities/comfort-systems-usa-inc|R2000GROWTH||321.82|319.06|309.62|301.13|302.12|302.32||311.85|293.86|294.76|304.12|315.93|313.5|321.09|318.1|316.31|322.4||327.19|321.85|313.85|324.91|318.77|301.09|307.35|304.73|305.03|319.65|301|316.74|327.34|335.22|337.9|338.88||342.32|330.62|328.81|327.36|321.22|316.23|321.6|339.56|334.32|332.49|344.8|347.21|346.21|343.63|335.54|315.03|307.71|301.94|309.41|310.69|302|311.4|308.69|308.47|295.23|290.73|292.24|299.64|303.64|303.99|307.58|310.14|303.76|306.15|322.13|323.4|312.5|320.56|314.02|319.49||317.71|317.96|318.25|318.92|321.58|323.29|314.31|310.58|309.54|308.57|302.44|300.06|302.03|296.77|310.02|314.26|313.51|314.93|320.2|314.43|305.73|293.89|291.15|284.68|279.06|247.85|241.86|247||248.5|252.8|247.62|237.74|243.72|240.5|237.17|231.95|226.56|224.07|231.29|225|217.47|222.18|213|207.35|205.54|200.49|204.14|209.4|204.7|204.57|202.44|202.22||203.33|205.77|203.12|198.94|198.95|195.89|197.28|195.96|202.08||205.67|206.46|207.39|209.24||207.77|206.53|207.08|207.24|203.08|203.37|205.39|200.98|198|196.04|194.01|188.87|186.54|188.72|188.96|196.61|193.58|191.28|189.3|198.63|198.82||197.78|192.91|194.18|194.98|193.77|199.35|201.61|189.21|187.68|185.26|185.08|186.3|187.22|187.81|187.65|184.88|181.85|179.49|175.92|153.58|152.12|154.83|153.07|153.56|154.03|157.93|163.61|160.24|158.84|165.13|169.02|168.96|170.04|168.76|166.03|166.44|165.36|166.17|170.41|176.47|172.77|169.6|171.97|170.38|170.51|179.47|182.22|183.89|187.68|188.65|188.49|187.47|188.13|186.87|188.1|187.89|185.4||185.96|184.57|183.7|184.19|181.19|181.75|179.42|181.7|178.6|177.02|176.72|173.76|179.09|178.93|177.85|178.03|176.8|177.41|181.04|181.15|177.51|176.81|174.76|173.66|173.97|173.78
01196|993270|/equities/innovative-industrial-properties|R2000GROWTH/R2000VALUE||116.08|114.74|109.55|107.98|109.18|108.74||108.73|107.56|107.75|109.22|110.01|108.95|109.32|109.91|107.73|108.69||108.48|107.49|106.62|106.27|106.56|106.44|106.97|106.88|108.09|109.52|107.88|108.11|107.78|106.97|106|106.01||109.28|107.96|111|112.53|112.84|113.93|113.7|113.05|110.22|105.3|104.43|104.81|107.7|109.44|107.9|109.48|108.29|105.53|103.4|98.71|97.71|97.88|98.69|98.63|96.5|94.23|93.88|93.62|94.49|96.72|98.3|98.98|97.79|102.88|102.86|100.96|100.49|99.85|99.33|100.88||103.54|104.35|103.58|103.56|102.52|102.3|99.45|97.6|97.25|96.67|96.85|97.68|98.55|97.89|96.88|96.58|96.71|96.49|97.58|98.21|97.99|97.51|95.32|89.75|90.72|91.06|90.39|91.03||92|93.37|89.75|88.82|92.37|91.6|91.3|89.96|90.69|90.85|94.35|95.05|93.23|95.93|96.65|94.22|93.64|93.45|95.5|96.36|94.14|91.72|91.81|93.74||93.21|94.38|94.36|93.92|95.84|94.8|95.34|96.97|101.19||100.82|102.83|103.73|103.8||100.74|99.65|98.26|100.26|98.5|98.3|98.8|93.04|87.94|88.55|87.88|85.88|85.18|84.72|87.27|83.93|81.66|80.61|79.97|79.93|80.39||80|79.34|80.56|78.71|78.18|80.71|79.68|74.36|75.8|75.13|77.32|78.48|79.35|80.59|77.66|72.59|71.83|70.16|69.99|71.87|71.03|73|71.15|73.8|75.17|76.86|78.65|77.64|75.48|75.03|76.01|76.2|74.94|73.45|72.15|72.75|72.61|74.28|75.66|73.3|77.52|79.43|81.5|81.51|81.5|84.76|84.77|85.73|87.11|86.53|85.77|86.74|89.34|88.6|88.38|87.88|85.78||87.72|87.28|84.06|78.63|77.34|76.52|76.51|78.14|75.99|76.67|76.27|78.6|79.37|80.36|81.68|82.3|81.9|81.88|81.9|81.01|78.52|77.78|76.56|77.77|79.23|76.79
01197|15913|/equities/diodes-inc|R2000GROWTH/R2000VALUE||84.4|82.38|81.08|77.3|77.49|72.95||72.55|72.01|70.19|71.93|70.69|70.6|70.61|71.23|72.79|72.02||72.61|73.17|71.59|73.81|75.11|72.19|71.82|71.51|73.25|74.73|71.91|74.85|74.13|72.85|71.75|73.82||73.57|72.43|74.41|72.52|73.82|73.27|72.41|72.01|72.34|70.94|69.32|76.47|74.56|76.51|74.04|72.79|72.92|70.99|73.01|74|72.68|71.3|70.9|69.68|67.91|66.89|67.74|67.16|68.38|67.88|68.35|70.94|69.87|72.42|69.39|67.89|68.28|68.83|68.51|70.54||70.5|70.38|67.55|67.98|68.26|69.14|66.25|64.64|65.57|66.33|65.62|68.24|70.82|71.84|70.3|70.94|67.13|66.3|68.54|70.02|67.98|67.44|68.29|68.45|68.31|68.82|68.27|67.91||68.03|69.16|68.16|66.06|70.07|69.99|68.74|66.75|68.23|67.45|67.42|67.69|67.32|67|69.11|68.44|69.06|69.84|71.4|71.12|69.07|69.14|67.9|70.48||72.27|73.38|73.88|74.75|76.01|73.55|75.09|76.28|79.65||80.52|81.57|82.21|82.19||81.12|80.17|78.3|78.91|77.65|77.81|78.87|75.04|72.42|74.05|72.05|71.12|68.14|67.97|69.41|67.8|66.42|67.77|66.91|67.68|68.71||68.66|68.68|70.91|68.77|68.86|70.4|68.4|63.46|63|60.74|66.76|68.18|68.61|70.37|66.94|65.1|65.08|68.54|69.48|69.87|70.34|72.97|71.89|74.85|75.48|76.45|78.14|78.57|77.54|80.02|80.42|80.06|79.86|80.45|79.11|79|79.41|80.22|78.84|78.69|76.5|74.82|76.25|75.24|74.71|75.2|75.56|76.95|77.12|78.01|76.93|77.26|79.23|78.18|78.47|80.5|80||82.83|81.85|81.32|81.61|80.48|80.09|80.29|82.65|82.1|81.68|81.75|80.11|80.05|79.23|80.3|79.97|81.05|81.14|85.61|87.28|86.17|89.43|89.57|92.75|94.49|92.69
01198|1077150|/equities/exp-world|R2000GROWTH||12.32|12.17|11.66|11.54|11.3|10.72||10.51|10.63|10.69|11.285|11.22|11.04|10.6|10.57|10.67|10.8||10.53|10.75|10.65|10.72|11.39|10.59|10.93|11.05|11.04|11.01|10.68|10.87|11.21|10.99|10.97|11.25||11.24|11.26|11.79|12.49|12.43|12.3|12.87|12.83|12.93|12.57|12.37|12.4|11.85|12.1|11.97|11.62|11.25|10.15|9.96|10.29|10.12|9.97|10.34|10.54|10.03|9.85|10|9.75|9.7|9.72|9.84|10.17|9.69|10.49|10.1|10.06|10.66|10.7|10.15|10.12||10.33|10.01|9.69|9.65|9.75|9.71|9.46|9.25|9.245|9.99|11.09|12.12|12.35|12.8|12.91|12.78|12.28|12.15|12.45|12.8|13.1|12.68|12.28|11.72|10.9|11.08|11.06|11.06||11.81|12.46|12.19|11.9|12.53|12.35|12.03|12.26|12.4|12.07|12.53|12.93|12.38|12.56|13.27|12.81|13.45|12.87|13.33|13.46|12.97|12.9|12.82|13.1||13.36|13.76|14.09|14.32|14.58|14.48|14.79|14.82|16.02||15.52|15.77|15.78|15.37||15.19|15.23|14.61|15.55|14.17|15.13|16.54|15.67|14.22|14.53|14.69|14.44|14.13|13.26|13.14|12.94|12.11|12.7|12.65|12.18|12.29||12.46|12.38|12.79|13.21|12.83|13.38|12.72|11.56|12.22|12|13.58|13.51|13.39|14.15|13.91|13.22|13.27|14.53|14.41|14.37|14.32|14.41|13.63|13.42|13.35|13.58|14.24|14.17|14.29|14.74|15.52|15.04|14.67|14.67|14.73|14.66|14.39|15.7|16.24|16.35|16.58|16.55|16.7|16.63|16.66|16.96|17.28|17.32|17.4|17.54|17.65|18.85|18.95|18.79|19|19.23|19.47||19.08|19.22|19.41|19.49|19.54|19.35|19.48|19.88|19.5|19.2|19.42|20.07|21.69|22.47|22.59|22.85|22.77|23.71|24.77|24.51|24.26|25.07|24.24|25.33|24.94|24.28
01199|17485|/equities/vicor-corp|R2000GROWTH||35.22|35.4|33.62|33.25|33.16|33.03||33.35|33.36|32.63|33.16|33.63|33.36|31.98|32.38|32.89|34.47||34.71|34.33|33.99|35.21|34.92|34.39|35.5|34.67|34.86|34.41|33.26|35.06|34.99|35.02|34.41|34.94||34.72|34.76|34.88|34.08|33.81|33.7|33.57|33.89|32.94|33.29|32.97|33.37|33.21|33.16|33.5|33.96|32.78|31.82|32.38|34.3|34.41|33.48|32.03|35.18|34.61|33.87|34.64|34.7|34.4|35.31|36.58|37.77|37.15|38.06|37.43|36.32|37.14|38.08|37.43|38.08||38.24|38.54|37.27|37.6|38.04|38.4|37.36|35.51|35.87|36.07|35.55|35.91|36.13|36.39|36.91|37.72|37.84|37.08|37.83|37.69|37.24|36.87|37.95|38.3|35.67|46.84|45.98|47.18||46.94|45.47|43.69|41|43.51|43.3|42.47|38.79|38.29|37.61|38.29|38.62|37.67|37.97|38.7|37.75|37.13|37.11|38.1|37.59|37.13|38.16|37.74|37.72||38.34|38.73|38.73|38.88|39.27|38.36|38.49|39.83|41.98||44.94|46.17|46.13|46.33||45.53|44.53|42.62|43.64|42.76|43.04|43.15|40.92|38.83|38.73|38.39|39.15|38.12|37.62|38.7|38.48|36.57|37.82|36.52|36.67|37.74||37.83|37.98|40.05|39.25|38.96|39.28|38.98|36.53|36.5|36.3|38.19|38.7|38.95|39.17|38.09|36.96|38.74|39.86|40.58|39.94|39.05|53.19|53.21|51.78|53.64|54.94|53.72|54.25|53.44|56.11|58.33|58.86|56.72|56.6|56.62|56.97|56.33|58.18|58.89|58.96|57.74|56.47|58.24|58.01|57.71|58.22|59.02|58.36|58.56|60.29|60.17|63.02|63.07|63.14|64.01|66.73|67.43||69|67.77|68.55|68.52|67.72|67.5|67.59|70.17|67.69|68.45|67.19|68.61|70.48|74.35|75.075|75.9|77.1|76.84|78.08|77.3|77.67|74.96|78.35|88|92.27|95.14
01200|1052244|/equities/cargurus|R2000GROWTH||25.3|25.49|24.93|24.98|24.99|24.93||24.33|25.49|24.98|26.2|25.87|25.5|25.17|25.25|25.2|25.08||25.31|25.47|25.42|25.88|26.72|26.18|25.98|26.19|25.17|24.88|24.12|23.87|24.21|23.67|23.44|23.47||23.93|23.61|23.72|23.87|23.57|23.78|23.8|24.96|24.49|24.05|24.22|22.28|22.15|22.61|23|22.75|22.91|22.32|22.46|22.85|23.22|22.91|23.34|23.47|22.63|22.2|21.54|21.22|21.59|21.68|22.36|22.88|22.64|23.64|23.46|23.35|22.85|22.73|22.6|23||23.08|23|23.18|23.03|23.2|23.01|23.4|23.44|23.46|22.47|22.22|22.72|22.99|23|23|23.28|22.55|22.23|22.94|22.68|22.14|21.85|23.52|23.89|23.84|23.56|22.9|22.96||23.05|23.59|23.2|22.51|23.86|23.92|23.38|23.26|23.91|23.83|23.96|23.66|23.24|23.71|23.86|23.14|23|22.76|23.06|23.62|23.34|23.26|23|22.85||22.77|22.96|23.31|22.9|22.99|22.49|22.75|22.84|23.52||24.16|24.49|24.44|24.33||24.22|24.21|23.87|24.38|23.94|23.69|23.54|22.77|22.04|22.03|21.59|21.34|21.25|21.3|21.84|21.68|21.62|21.93|21.61|21.44|21.32||21.15|20.96|20.96|20.63|20.1|20.64|20.32|19.07|19.09|18.74|19.16|18.36|18.5|18.67|17.8|17.07|17.23|17.07|17|17.21|17.4|18.13|17.87|17.84|17.93|17.87|17.88|17.94|17.37|17.65|17.79|17.77|17.45|17.34|17.13|17.29|17.01|17.35|17.52|17.73|17.49|17.25|17.46|17.53|17.55|17.54|17.88|17.86|17.64|18.29|17.87|18.16|18.63|18.36|18.33|18.54|18.62||18.47|18.11|18.33|18.13|17.93|17.91|17.74|18.33|17.98|18.04|18.08|17.94|17.88|17.99|18.09|18.41|18.07|19.24|19.49|18.78|18.09|21.49|22.36|22.28|22.66|22.2
01201|15666|/equities/cracker-barrelold-country|R2000GROWTH||42.14|41.01|39.76|39.13|40.31|39.38||39.44|40.66|40.8|42.16|41.72|41.26|41.01|43.5|44.47|44.99||43.26|44.96|44.25|47.23|47.69|46.37|46.18|48.36|50.83|51.8|51.16|50.64|48.78|48.12|45.36|46.6||45.62|45.67|46.63|46.89|48.31|48.98|57.27|56.58|57.29|57.02|56.27|53.74|53.91|53.65|55.5|56.17|57.18|56.36|58.19|59.28|59.32|60.69|61.07|60.84|59.6|58.7|56.38|55.87|60.09|60.84|59.16|58.79|62.46|65.31|66.41|64.23|65.64|70.14|71.66|71.36||72.73|72.57|68.89|65.9|65.9|65.96|68.36|65.42|64.72|67.27|67.56|66.47|66.44|68.44|70.94|69.06|69.04|68.51|67.55|66.31|66.13|66.34|70.1|72.32|70.44|70.91|72.16|71.61||71.5|73.23|72.99|74.89|76.65|78.81|80.59|78.13|77.34|78.63|82.29|81.31|77.35|78.45|78.82|76.65|74.45|74.3|75.52|75.92|73.51|72.95|72.78|72.67||72.07|73.14|76.08|75.35|76.95|74.19|74.67|74.19|77.33||77.08|78.93|83|82.66||79.98|79.63|78.48|80.58|79.45|80.32|79.82|77.32|73.63|73.81|73.19|73.96|73.05|70.58|73.62|72.36|67.13|75.11|75.14|76.55|78.34||77.22|76.18|76.86|76.3|74.45|73.94|72.55|67.73|65.97|64.25|64.8|64.86|66.22|68.69|67.32|65.75|66.36|64.46|64.62|64.97|66.9|67.81|68.11|67.97|69.94|72.06|71.68|69.97|67.65|67.04|67.42|68.43|67.26|66.8|67.36|66.79|64.02|65.89|67.2|66.16|63.22|63.73|63.95|66.75|69.16|69.41|68.94|69.33|69.43|70.53|71.93|74.18|74.495|74.76|76.81|74.92|76.71||81.28|82.43|83.725|82.23|80.95|80.62|81.61|82.55|83.53|83.08|85.09|83.9|85.8|85.95|86.13|87.35|87.91|89.36|90.57|90.46|90.53|92.22|93.24|92.72|93.2|93.75
01202|39150|/equities/visteon|R2000GROWTH||110.24|108.72|105.04|103.47|106.08|107.78||108.08|107.55|105.38|106.7|105.55|105.72|106.2|108.33|106.99|105.08||103.59|105.36|103.96|106.22|107.84|104.655|105.71|106.38|107.47|107.98|108.7|111.34|111.37|110.13|107.715|109.29||109.845|108.8|112.06|112.49|113.37|114.19|115.78|116.72|116.91|115.04|114.44|115.47|116.52|116.12|115.23|114.72|115.29|112.3|110.63|112.81|112.19|109.66|111.14|109.81|108|108.16|107.69|106.83|107.5|108.71|108.87|113.65|113.52|114.07|112.27|109.91|111|114.63|115.1|117.29||117.61|117.14|112.97|113.45|113.77|115.15|114.85|113.2|113.88|112.85|113.46|117.83|117.03|116.26|117|117.26|115.97|117.06|112.06|112.48|113.12|112.55|115.16|114.9|115.03|116.24|116.71|117.54||119.06|123.13|117.35|116.19|121.09|120.01|119.81|117.21|120.13|117.35|118.9|119.04|115.29|119.25|120.18|118.61|117.41|117.64|118.94|117.52|116.46|117.36|117.08|115.46||114.04|116.38|116.5|116.91|117.91|115.53|116.2|118.54|126.42||124.9|126.64|128.34|129.05||128.19|128|125.27|129.98|127.84|128.03|130.62|121.98|123.8|123.77|122.9|121.49|120|119.83|122.34|123.1|118.67|121.2|118.14|117.68|118.55||117.98|118.23|118.86|119.58|117.79|121.85|120.05|112.83|114.11|113.26|115.48|116.55|116.04|115.24|111.3|112.74|115.13|118.35|119.35|127.98|124.35|124.88|125.09|126.74|125.95|127.21|131.62|131.79|130.76|134.86|134.8|133.56|131.47|132.77|129.37|132.9|131.72|136.2|138.07|138.72|137.23|136.67|138.87|138.75|135.55|137.5|138.82|137.01|138.15|136.91|136.67|139.68|137.19|138.07|136.66|140.2|141.82||144.3|139.27|138.53|138.6|137.83|136.57|135.77|139.21|138.14|138.59|136.1|135.33|136.03|140.11|139.18|135.25|142.23|144.53|147.68|150.89|147.77|155.05|149.21|155.31|154.09|152.35
01203|6438|/equities/jds-uniphase-corp|R2000GROWTH/R2000VALUE||7.58|7.28|7.07|7.06|7.22|7.06||7.07|6.98|6.97|6.87|6.8|6.66|7.1|7.16|7.44|7.32||7.53|7.48|7.42|7.43|7.55|7.53|7.45|7.4|7.53|7.66|7.6|7.61|7.52|7.39|7.26|7.35||7.39|7.38|7.6|7.68|7.76|7.74|7.74|7.66|7.67|7.345|7.38|7.47|7.34|7.435|7.365|7.56|8.02|7.92|7.9|8.015|8.01|7.97|7.99|8.01|7.95|8.07|8.09|8.17|8.32|8.32|8.45|8.52|8.52|8.86|8.77|8.76|8.83|9.03|8.98|8.91||9.09|9.58|9.47|9.58|9.72|9.87|9.65|9.67|9.61|9.86|9.96|10.19|10.74|10.68|10.66|10.72|10.99|10.95|9.73|9.73|9.55|9.43|9.63|9.61|9.63|9.63|9.38|9.51||9.58|9.74|9.61|9.35|10.12|8.91|8.7|8.88|9.03|9|9.49|9.94|9.83|9.71|9.99|10.05|10.06|10.11|10.12|10.17|10.14|10.05|9.79|10.14||10.1|10.13|10.14|10.04|9.9|9.61|9.64|9.75|10.01||10.07|10.06|9.92|9.87||9.81|9.78|9.62|9.8|9.64|9.58|9.61|9.36|8.91|8.86|8.53|8.58|8.38|8.32|8.56|8.38|8.08|8.05|7.96|8.04|8.06||7.92|7.91|8.07|8|7.97|8.25|8.22|7.8|7.84|7.8|8.06|8.2|8.3|8.31|7.84|7.64|7.78|7.5|7.46|7.44|7.45|7.59|7.53|7.56|7.58|7.62|7.84|8.14|7.89|8.08|8.27|8.28|8.17|8.21|8.22|8.6|9.01|8.97|9.14|9.18|9.01|8.88|9.15|9.22|9.25|9.53|9.67|9.77|9.85|9.92|9.75|9.71|9.88|9.8|9.94|10.08|10.15||10.5|10.45|10.52|10.41|10.21|10.25|10.27|10.48|10.52|10.13|10.14|10.14|9.88|10.16|10.38|10.41|10.68|10.75|10.86|10.98|10.9|10.84|10.88|11.03|10.87|10.8
01204|13938|/equities/3d-systems-corporation|R2000GROWTH/R2000VALUE||3.97|3.78|3.48|3.42|3.5|3.2||3.02|2.95|2.97|3.07|3.07|3.16|3.11|3.27|3.52|3.57||3.52|3.55|3.51|3.73|3.98|4.02|4.01|4.12|4.39|4.16|3.46|3.51|3.52|3.59|3.51|3.685||3.5|3.48|3.56|3.59|3.67|3.67|3.76|3.8|3.96|3.73|3.7|3.84|3.66|3.69|3.7|3.62|3.55|3.46|3.35|3.45|3.43|3.43|3.47|3.5|3.48|3.55|3.47|3.39|3.48|3.53|3.7|3.92|4.04|4.14|4.05|4.01|4.07|4.16|4.15|4.3||4.44|4.45|4.25|4.33|4.38|4.61|4.44|4.35|4.34|4.55|4.5|4.79|4.85|5.11|5.05|4.84|4.52|4.45|4.11|4.23|4.14|4.02|5.23|5.17|4.91|4.96|5.1|5.19||5.5|5.75|5.44|4.96|5.09|4.95|4.88|4.76|4.77|4.61|4.81|4.87|4.79|4.94|5.17|5.06|5.08|4.98|5.16|5.15|4.89|4.82|4.7|4.86||5.19|5.5|5.58|5.76|5.79|5.62|5.61|5.56|6.15||6.35|6.64|6.66|6.79||6.21|6.27|5.99|6.26|6.15|6.41|6.6|6.23|5.81|5.94|5.92|5.93|5.54|5.66|5.72|5.8|5.34|5.33|5.37|5.31|5.38||4.64|4.64|4.83|4.84|4.45|4.54|4.68|4.19|4.19|4.14|4.33|4.22|4.24|4.38|4.07|3.66|3.73|3.71|3.56|3.68|3.93|4.41|4.11|4.44|4.41|4.28|4.49|4.12|3.87|3.96|4.14|4.23|4.06|4.23|4.16|4.23|4.41|4.65|4.91|4.62|4.4|4.39|4.42|4.51|4.63|4.85|4.94|4.91|5.06|5.31|5.16|5.24|5.04|5.27|5.3|5.73|5.94||6.22|6.31|6.25|6.13|6.14|6.13|6.04|6.35|6.24|6.28|6.47|6.45|6.57|6.78|7.17|7.06|7.11|7.4|8.08|7.96|8.04|8.23|8.38|8.48|8.71|8.68
01205|1137572|/equities/karuna-therapeutics-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||329.83|329.74|321.98|322.32|319.19|319.95|317.45|318.41|318.83|318.24|316.24|313.97|315.55|314.89|315.99|320.25|319.38|318.94|318.59||318.25|319.39|320.85|318|318.57|317.14|316.12|314.06|315.81|316.89|314.88|313.5|313.42|313.86|313.94|314|313.95|315.15|315.96|315.14|315.62|315.95|316.14|316.75||316.75|316.53|317.29|317.13|316.69|316.25|315.05|314.16|314.74||316.51|316.3|317.16|317||317.85|215.19|211.38|219.04|216|219.77|219.12|217.86|213.74|203.71|205.48|206.25|208.8|208|197.57|196.53|191.21|188.58|185.35|190.94|190.67||188.1|185.31|180.13|179.73|168.33|171.76|176.89|172.58|168.93|169.14|173.98|179.52|174.52|185.42|169.14|173.18|166.61|161.9|163.98|167.28|167.3|169.68|164.06|166.76|170.5|170.91|178.19|176.48|171.01|176.14|179.49|175.94|174.6|174.13|171.73|168.93|161.01|162.57|169.09|170.25|167.7|167.29|164.66|166.03|168.15|173.7|174.64|171.13|180.9|182.32|183.21|185.49|184.8|184.23|185.23|186.98|188.64||188.7|187.76|183.49|179.52|177.98|176.52|172.27|173.08|174.61|174.89|173.18|174.02|177.86|179.49|181.21|179.67|182.03|180.33|178.18|178.28|185.38|186.79|197.7|197.13|199.77|202.86
01206|17540|/equities/wd-40-company|R2000GROWTH||239.87|228.63|219.75|220.86|220.5|214.02||213.45|217.87|216.48|219.64|221.12|219.23|218.7|221.12|221.6|223.53||224.47|224.65|221.82|222.93|221.9|219.85|218.06|224.39|226.53|230.22|226.65|227.98|224.69|222.84|224.43|229.19||230.98|231.1|232.97|238.47|236.03|238.67|238.8|240.65|240.09|233.31|232.09|233.27|235.17|234.64|233.29|230.01|230.71|226.31|226.13|224.23|225.52|225.2|226.69|226.17|226.88|229.85|229.86|231.5|231.92|235.02|236.29|241.51|233.18|255.11|259.03|251.05|251.82|249.1|248.65|248.9||253.31|249.71|249.43|247.16|255.19|254.74|252.09|249.46|247.9|249.91|253.22|254.12|253.75|250.61|252.87|249.11|253.9|258.12|266.09|268.29|268.39|266.78|267.9|268.29|267|264.55|263.29|263.18||261.53|264.8|262.59|261.41|271.41|269.25|265.74|265.9|263.66|261.66|265.8|261.15|258.98|268.89|265.24|258.75|256.48|256.65|266.68|265.43|264.035|266.83|274.54|275.82||272.97|268.77|272.59|236.61|237.83|232.48|234.14|234.39|241.39||239.07|241.11|241.69|243.15||239.93|237.67|236.08|241.7|238.23|235.29|239.02|240.65|238.4|238.56|239.54|237.03|234.76|237.53|243.1|240.83|241.88|239.51|241.72|242.03|243.24||239.08|232.12|224.35|221.09|222.28|224.1|224.31|217.91|218.4|216.04|217.67|222.03|220.98|219.66|219.3|212.31|211.4|212.79|210.39|211.25|209.95|211.34|210.4|203.42|204.22|206.92|205.51|203.64|201.1|199.68|201.61|206.1|204.12|203.28|202.19|201.26|199.49|201.27|203.24|203.53|200.52|199.06|200.92|201.42|202.67|207.01|207.45|207.11|205.67|204.15|201.73|202.4|204.22|203.14|205.81|203.4|203.53||210.8|214.87|216.81|217.23|218.93|219.88|217.86|222.15|219.73|216.78|214.61|215.18|219.02|222.75|221.6|221.87|221.05|221.94|222.64|225.12|224.93|227.02|229.95|230.79|229.5|228.7
01207|968965|/equities/manitowoc-foodservice-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01208|945665|/equities/inovalon-holdings-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01209|977671|/equities/ingevity-corp|R2000GROWTH||44.22|43.5|41.57|40.62|41.94|41.29||42.75|42.36|42.18|43.71|44.42|44.24|43.67|44.94|43.9|43.71||43.47|44.54|44.91|45.9|45.93|45.64|46.44|48.04|48.6|48.6|47.25|48.63|48.85|48.01|47.56|47.86||47.74|48.1|50.1|50.6|51.03|53.55|55.05|55.09|55.12|54.6|54.48|54.47|54|53.72|53.85|53.56|54.8|51.89|51.14|50.95|48.51|47.87|48.23|48.9|47.87|44.44|43.5|43.79|44.48|44.93|45.27|46.88|47.17|49.17|46.96|46.54|46.45|47.19|46.17|47.39||47.7|48.44|47.11|47|47.4|47.77|45.25|44.2|44.51|45.27|44.35|46.46|45.99|46.62|46|45.79|45.88|45.14|45.67|45.27|45.68|45.27|46.58|48.11|48.95|47.4|44.97|45.97||47.66|46.75|44.79|44|46.32|44.85|44.6|43.33|43.31|42.69|43.8|44.33|43.56|45.06|45.7|45.9|44.53|44.14|44.16|43.44|40.86|40.99|40.04|40.92||41.43|41.84|42.88|43.08|44.08|43.3|43.56|44.03|46.98||47.22|47.65|47.41|47.96||47.82|46.31|45.49|46.65|45.98|45.78|46.19|43.16|40.39|40.52|41.74|41.31|39.27|38.85|40.18|40.72|38.79|39.48|38.72|38.63|39.79||39.35|38.89|40.18|40.15|38.94|40.2|40.06|37.57|37.93|37.42|38.95|39.34|40.06|42.81|42.29|39.25|40.28|40.09|39.49|39.41|38.56|39.71|40.62|40.57|39.95|41.27|42.61|41.69|40.39|40.96|41.71|41.95|41.52|42.25|42.07|42.79|43.14|46.4|47.61|48.18|47.21|47.02|47.24|46.86|48.35|48.95|49.33|50.15|50.69|51.78|49.78|50.09|49.67|50.13|50.75|52.45|52.97||54.65|53.89|53.75|53.86|51.92|51.58|51.4|50.96|51.42|51.05|51.65|50.5|48.31|49.64|51.29|52.91|53.38|53.96|55.45|53.63|58.16|55.38|61.4|62.37|64.02|63.38
01210|1161253|/equities/inari-medical-inc|R2000GROWTH||54.41|53.23|51.68|51.14|52.17|51.39||50.01|49.8|50.19|48.15|46.99|46.49|45.77|45.98|46|46.16||45.43|43.23|45.3|45.9|46.88|47.57|46.42|48.67|49.48|50.35|49.28|50.29|50|50.69|49.92|50.24||49.95|47.44|47.67|45.72|46.13|45.75|46.3|46.99|45.5|45.58|43.75|42.49|41.82|42.81|41.84|42.03|41.99|41.6|37.34|37.95|38.42|38.07|38.18|37.11|37.93|38.59|38.64|38.7|39.1|39.49|40.78|41.52|43.07|43.17|42.74|42.14|42.34|43.23|46.18|47.18||47.98|47.4|46.11|42.39|44.32|45.22|45.75|45.25|41.63|40.65|40.73|41.11|41.88|42.49|42.99|42.28|42.98|40.82|44.01|45.4|46.12|58.26|58.27|56.37|57.09|57.1|57.14|58.11||58.44|59.03|58.24|57.46|57.99|58.91|57.53|56.69|57.14|56.21|57.9|57.72|56.95|57.01|57.97|55.88|56.27|56.26|57.03|57.55|57.49|58.02|58.19|58.92||57.85|58.73|60.9|58.99|65.6|64.05|62.87|63.2|65.76||64.92|65.12|65.8|64.29||65.71|65.42|62.92|65.47|65.54|64.93|66.1|64.26|62.7|62.15|63.05|63.31|61.07|62.15|62.77|61.2|59.69|60.05|58.26|58.42|59.02||59.07|57.7|58.29|57.98|58.99|61.04|58.8|56.165|53.27|53.97|52.8|53.19|52.55|48.3|50.99|61.41|60.71|58.34|57.85|55.75|56.57|58.39|57.45|55.19|56|56.8|57.57|57.9|55.22|55.04|59.33|67.64|68.06|66.8|65.98|66.01|65.8|66.21|65.4|66.68|66.17|64.96|64.67|63.55|65.47|66.38|66.94|66.05|66.54|67.39|68.48|68.13|67.59|65.93|63.07|63.33|64.91||66.33|66.62|69.45|66.99|65.3|65.89|65.71|67.22|65.83|64.715|64.26|64.39|64.94|68.33|71.67|68.26|66.71|62.98|61.82|65.24|64.38|67.63|55.6|56.59|57.07|58.07
01211|7926|/equities/terex-corp|R2000GROWTH||54.62|54.31|52.11|51.68|53.19|53.47||54.2|53.38|53.58|54.84|53.18|53.22|53.72|53.93|53.5|53.13||53.44|53.76|52.89|54.76|55.24|55.75|56.52|56.66|57.05|57.47|56.04|57.29|59.67|59.28|58.15|59.82||60.97|60.53|61.86|62.15|61.95|61.16|60.33|63.08|63.43|62.01|62.37|61.01|59.43|60.49|59.7|58.35|57.46|55.78|56.05|58.95|59.59|59.9|60.64|61|60.73|60.25|59.77|60.71|62.07|62.46|63.37|64.31|64.49|65.42|65|65.1|64.46|64.99|63.12|63.1||64.4|64.52|62.65|61.92|61.62|61.79|59.92|59.66|58.84|59.07|58.35|57.91|58.02|58.44|58.57|59.06|57.23|56.31|57.15|56.69|57.35|56.64|55.59|54.15|53.88|53.1|55.27|54.66||55.31|56.87|56.3|55.11|59.2|58.85|64.35|64.03|63.25|62.95|63.36|62.66|61.43|62.92|63.07|61.5|62.18|57.68|57.98|57.94|56.72|56.62|55.58|56.81||57.18|56.85|56.03|56.82|57.22|57.4|57.06|55.7|57.86||57.46|58.6|58.53|58.95||57.86|57.88|57.38|59.16|57.33|58.03|58.39|52.73|51.1|51.21|51.41|51.15|50.94|50.84|51.92|51.52|49.5|49.57|48.84|49.83|49.94||49.55|49.04|50.08|51.38|49.98|51.25|51.36|48.86|49.2|47.54|47.66|48.26|47.94|50.27|49.04|46.85|45.8|45.81|43.81|46.88|46.45|47.76|47.38|47.66|47.91|49.09|54.23|54|53.04|55.47|55.47|54.91|53.61|53.11|52.34|53.36|54.61|55.89|57.62|58.08|58.49|56.66|57.07|56.87|56.79|58.32|58.54|59.53|58.47|59.19|57.48|58.61|59|58.86|59.59|61.23|60.82||62.88|60.61|60.7|59.16|57.69|56.28|55.17|56.47|55.84|56.05|56.81|57|58.46|60|60.78|60.68|60.85|61.24|62.39|63.11|62.75|63.33|63.74|62.03|58.63|57.39
01212|16638|/equities/merit-medical-systems|R2000GROWTH/R2000VALUE||86.34|87.33|87.19|85.95|84.39|85.53||85.85|86.5|85.64|85.95|83.44|82.96|82.76|83.44|82.21|81.51||81.34|80.71|81.8|82.73|83.25|82.41|82.22|82.38|83.56|83.33|82.79|82.18|81.15|80.91|80.43|81.5||81.92|80.9|82.14|82.31|83.06|81.89|82.26|83.75|82.4|80.83|80.83|80.11|79.11|80.44|79.51|78.97|77.02|76.63|74.1|75.09|73.78|73.38|74.03|74.18|73.25|72.03|70.99|71.51|72.75|71.96|72.63|73.57|71.95|72.51|73.08|72.35|71.94|72.85|72.29|75.13||75.75|75.46|72.91|72.79|72.31|73.07|72.89|73.1|72.2|71.86|71.93|73.01|73.91|74.61|75.2|75.37|74.85|75.11|76.51|76.26|76.2|80.13|80.48|79.78|79.81|79.8|79.31|79.95||79.45|79.57|79.37|78.56|79.97|79.98|79.2|77.8|78.62|78.36|79.31|80.03|78.3|79.01|80.26|78.12|78.23|79.88|81|81.25|79|78.51|77.96|78||79|78.37|79.27|77.99|77.88|75.36|75.59|74.8|76.38||75.96|76.56|76.7|76.52||75.59|75.03|71.67|71.03|71.25|71.56|71.98|71.92|69|68.78|69.82|69.61|68.59|65.53|73.94|72.71|71.56|70.66|70.53|71.77|72.32||71.67|71.74|71.81|71.37|71.6|72.14|73.43|70.94|69.64|69.77|71.28|71.68|71.14|71.85|70.63|71.06|68.74|66.45|69|63.49|64.04|65.29|64.73|64.83|64.72|66|65.98|66.05|64.63|62.92|65.71|68.61|68.14|67.75|66.71|66.85|67.27|67.23|69.02|69.42|67.97|67.33|68.38|68.12|67.99|68.5|69.18|68.62|68.16|68.32|67.76|66.13|65.97|63.62|63.36|64.77|63.9||65.3|65.28|66.17|66.64|65.91|67.19|67.07|69.11|68.8|67.8|67.97|67.65|67.29|68.39|68.29|68.71|68.93|69.41|69.89|71.31|71.9|72.2|73.65|74.07|74.67|73.5
01213|942484|/equities/boot-barn-holdin|R2000GROWTH||125.31|127.23|125.17|124.74|129.43|128.21||127.47|131.4|130.13|128.93|128.37|127.62|127.84|129.43|129.08|128.68||133.81|130.38|126.44|130.22|130.67|126.93|129.82|128.01|128.7|128.8|128.67|123.15|118.93|114.12|114|112.18||113.25|111.23|110.28|113.55|114.99|113.68|111.7|109.98|107.03|106.86|103.75|107|103.6|102.79|104.75|105.3|104.18|102.06|106.47|109.79|107.79|107.28|107.35|106.71|103.18|99.62|98.61|101.05|101.25|98.15|99.18|100.49|98.76|101.87|101|100.85|98.25|98.25|97.19|99.64||95.15|91.32|87.47|85.18|84.45|86.81|87.46|85.04|83.47|86.65|86.5|86.72|85.97|87.92|89.28|90.18|89.84|89.5|91.4|92.15|92.5|90|90.51|89.98|89.02|88.75|88.46|89.57||90.66|90.6|90.44|87.33|88.8|87.73|84.73|84.12|81.62|81.52|82.25|79.14|71.74|73.91|75.43|73.73|73|73.08|73.59|73.17|71.89|69.94|70.55|71.23||72.38|73.31|74.41|71.97|76.59|71.4|71.45|73.05|75.34||76.76|77.24|78.78|78.67||77.15|77.33|75.53|76.6|76.83|77.1|81.65|74.43|74.5|75.16|74.11|74.43|74.43|75.69|78.57|78.45|73.28|73.07|72.02|70.9|71.33||71.07|71.66|71.36|71.09|72.52|75.61|72.08|68.98|72.52|71.9|74.51|74.88|75.8|75.27|69.32|68.57|69.5|69.42|69.46|68.88|69.78|72.76|74.79|76.44|76.15|76.72|79.39|81.31|79.36|79.31|81.03|81.64|80.77|80.29|77.13|77.95|80.21|82.23|81.19|82.28|79.41|79.73|81.43|80.83|81.21|83.07|84.44|85.8|88.49|88.74|85.34|84.95|85.92|85.49|88.26|87.75|88.85||92.54|91.75|90.75|91.95|88.33|90.33|90.25|93.89|92.72|92.45|92.39|91.28|93.19|95.23|93.22|95.34|95.97|94.98|97.58|98.09|99.03|101.69|89.93|92.56|93.9|94.76
01214|21228|/equities/fabrinet|R2000GROWTH/R2000VALUE||251.52|244.57|242.99|239.9|241.66|239.33||240.96|241.66|242.9|244.79|246.62|243.34|245.87|237.71|246.9|245.99||254.33|248.28|240.92|245.2|237.69|233.72|237.43|230.69|236.21|242.71|233.26|239.19|239.53|246.33|240.89|245.05||246.07|242.39|234.22|231.57|231.34|230.45|235.15|236.69|232.39|219.89|222.73|218.07|211.51|209.31|188.83|179.09|174.19|172.61|173.07|176|175.45|172.2|169.93|168.67|164.17|162.32|165.2|166.12|172.85|172.88|173.33|178.48|176.85|189.01|188.62|187.45|187.23|190.06|185.41|188.83||189.02|191.37|186.35|192.08|197.14|206.8|192.12|192.72|198.4|200.02|197.94|202.15|201.19|201.79|214.58|220.36|225.01|220.62|221.92|218.6|215.57|203.94|202.39|199.73|199.12|200.84|188.39|183.58||196.7|202.15|202.03|194.43|204.72|204.56|196.07|192.33|182.43|223.6|223.65|221.79|213.51|219.83|212.49|209.03|209.63|207.28|203.27|203.36|201.96|191.37|186.56|188.3||188.8|188.51|185.56|189.2|188.38|184.29|182.59|185.33|189.13||190.33|196.91|198.08|196.3||191.97|191.42|188.26|191.74|192.17|188.53|186.91|176.17|171.49|170.96|166.25|165.11|162.55|164.84|166.98|165|161.9|163|164.31|163.49|165.08||165.63|165.68|171.18|171.23|168.28|171.26|174.5|169.18|167.64|167|171.93|171.51|161.59|162.52|155.21|153.73|155|154.45|151.97|153.26|161.16|164.68|162.94|160.73|163.98|167.67|174.59|175.67|173.18|178.78|181.96|177.81|175.55|175.76|174.12|170.1|167.58|168.36|166.62|167.9|158.92|153.65|156.16|156.08|151.27|153.76|152.55|149.88|151.24|150.09|148.18|148.8|152.06|151.72|151.52|153.9|156.49||160.52|160.77|158.35|157.46|155.58|156.78|158.91|162.99|153.66|116.78|117.85|116.23|116.58|121.08|121.87|121.99|121.74|124.51|124.6|126.83|126.41|121.76|121.5|123.63|123.64|124.44
01215|100223|/equities/intracellular-th|R2000GROWTH||78.13|78.32|77.29|74.07|71.56|69.56||69.07|68.54|67.99|68.49|70.98|71.09|72.42|75.57|76.58|75.55||75.48|68.87|67.77|68.41|68.2|69.13|69.07|68.41|68.55|67.81|67.88|68.41|67.24|65.65|66.54|65.62||65.54|66.37|67.3|67|65.32|65|66.53|66.84|65.71|66.32|64.96|65.56|67|71.21|71.01|68.8|70.34|72.72|71.81|72.3|73.26|72.13|73.12|74.01|74.54|72.37|72|76.69|79.84|64.76|65.88|67.97|67.28|68.62|67.7|68.44|67.21|67.32|66.67|68.27||69.2|69.72|67.33|67.97|69.02|68.38|67.21|65.45|65.37|64.78|64.57|65.21|64.37|65.43|67.48|66.72|66.03|66.62|67.23|71.49|69.52|71.13|72.9|71.56|70.16|71.93|73.28|73.7||75.65|74.89|71.99|70.4|72.73|72.77|71.6|68.57|70.09|69|67.25|68.19|67.34|68.39|69.86|67.37|66.98|66.09|66.46|67.32|65.45|65.14|65.95|67.47||66.36|68.01|67.58|70.75|71.66|68.5|69.04|69.45|70.49||71.62|71.99|73.65|71.28||70.35|66.69|65.28|65.52|65.26|65.44|65.32|66.34|64.4|59.89|60.29|60.94|61.45|62.83|61.46|62.84|61.37|59.43|59.07|59.6|59.42||59.26|58.53|58.56|57.19|55.02|56.69|56.7|54.37|53.46|53.52|55.14|56.24|56.01|54.99|52.38|50.87|49.76|46.37|48.55|48.04|48.4|49.17|49.12|50.06|49.74|52.19|53.56|54.98|53.66|52.5|53.85|54.29|52.02|50.97|51.33|50.91|51.49|52.49|52.09|53.8|54.12|53.75|54.27|53.77|52.63|54.44|54.36|53.91|55.03|56.39|57.27|59.31|58.68|58.7|57.56|57.46|57||55.86|55.52|55.37|54.85|55.29|55.06|55.11|55.59|56.12|56.12|56.24|55.31|56.5|57.82|57.76|58.61|58.2|58.07|58.02|58.91|58.52|58.89|60.87|60.89|61.84|60.81
01216|101868|/equities/instld-buld|R2000GROWTH||230.79|226.86|210.33|204|206.78|199.6||199.76|198.8|201.1|205.68|202.16|197.63|196.45|198.93|197.93|198.93||210.83|214.18|214.67|221.9|220.48|206.87|210.25|210.17|213.62|219.82|209.81|211.81|211.84|209.59|205.61|209.24||212.29|209.01|207.25|211.07|213.12|211.83|216.97|233.41|231.67|228.29|233.65|236.78|232|236.93|249.01|243.7|244.69|240.55|235.73|243.39|239.66|235.22|235.25|237.99|223.43|221.34|224.59|224.35|226.25|237.25|240.76|242.85|240.32|254.36|255.84|258.28|251.44|259.46|253.15|257.25||258.73|255.38|255.34|255.98|258|257.3|246.74|241.9|240.16|239.21|239.72|242.09|240.48|236.63|237.86|241.32|235.05|234.3|241.1|242.1|238.93|234.94|238.04|236.08|234.09|223.05|202.55|205.96||206.48|212.85|212.22|204.73|212.05|206.75|205.44|199.43|196.61|194.37|201.84|200.74|194.85|197.23|196.33|189.66|186.65|182.91|189.28|198.28|191.66|188.17|183.43|185.11||186.66|185.04|185.58|182.13|180.18|174.26|171.58|174.58|180.65||182.82|185.59|187.41|186.95||185.82|185.56|181.91|183.62|179.19|180.84|183.7|167.27|162.44|163.36|163.71|161.36|160.42|153.67|155.1|153.44|150.51|150.72|145.86|146.68|145.81||144.85|145.1|147.03|142.81|138.61|137.42|139.28|125.81|127.35|122.96|121.43|123.34|122.5|125.1|118.66|115.18|111.67|109.62|108.92|108.8|106.34|110.72|110.9|110.82|110.58|112.73|117.7|118.09|117.52|117.43|123.37|122.02|120.79|120.65|120.01|120.31|119.14|122.94|124.89|124.35|122.2|121.62|123.81|123.33|123.47|126.87|128.07|128.37|127.55|133.49|132|136.03|137.3|137.54|138.86|138.84|136.63||146.3|144.73|144.19|142.6|138.11|137.02|141.26|145.25|144.29|143.45|144.32|143.84|151.82|154.96|154.88|153.57|154.26|154.01|156.08|156.86|154.12|150.18|151.78|148.73|148.02|148.39
01217|20656|/equities/ps-business-parks-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01218|21153|/equities/cabot-corp|R2000GROWTH||94.99|93.74|90.31|88.24|89.54|88.37||89.81|89.38|89.68|91.89|93.3|94.96|94.49|96.16|95.52|95.48||97.66|96.9|97|100.43|100.15|99.2|98.17|97.47|98.26|98.46|98.79|100.4|102.3|101.41|99.78|100.87||102.13|100.83|101.25|101.68|102.77|102.4|101.56|101.66|102.19|102.11|101.85|101.83|101.07|101.02|95.94|94.1|94.22|91.96|91.23|93.45|93.59|93.03|93.4|93.38|92.72|92.01|90.69|91.93|92.69|93.07|93.27|95.4|96.6|98.24|94.25|93.09|91.9|93.64|92.99|92.77||92.2|91.85|89.52|89.52|90.27|90.35|90.33|88.63|88.1|88.02|86.67|87.09|88.02|88.2|87.11|87.93|85.83|85.46|86.54|85.63|84.95|83.68|83.4|82.92|83.09|82.61|82.07|80.7||81.71|83.83|81.22|79.84|81.8|79.85|80.07|77.58|76.73|71.14|72.55|73.18|72.1|73.82|74.6|73.56|73.72|73.11|74.44|75.37|74.78|74.67|73.73|74.4||76.24|76.13|76.82|76|77.26|77.51|77.67|78.8|82.96||83.5|85.04|85.85|86.28||85.49|84.97|83.55|84.15|82.57|81.69|81.73|79.91|77.53|78.5|77.78|78.52|77.11|76.06|77.8|77.78|75.9|75.04|75.71|77.18|77.5||77.32|77.77|77.89|78.33|78.34|77.84|78.35|74.08|74.4|72.5|71.33|71.79|66.28|67.9|66.75|66.22|66.48|66.56|65.66|66.27|65.77|66.65|66.64|68.04|68.39|69.66|71.61|70.18|68.67|69.44|70.35|69.39|68.46|68.42|67.46|68.16|67.27|68.04|69.27|69.34|67.85|67.16|68.05|67|67.07|68.53|69.21|69.93|69.43|70.35|68.75|69.19|69.44|70.12|70.25|72.36|72.12||74.12|72.46|72.77|71.86|70.31|69.46|69.24|69.45|69.46|69.16|70.13|69.69|68.52|69.72|71.34|71.47|71.12|70.28|70.57|69.34|69.28|69.48|69.88|70.6|71|70.09
01219|15302|/equities/aaon|R2000GROWTH||90.03|88.57|85.34|83.98|85.99|87.04||86.08|85.8|83.58|87.24|86.66|84.9|84.74|79.99|79.28|80.25||80.62|79.41|75.96|75.39|74.13|72.73|72.41|71.99|72.35|73.47|72|73.98|75.05|74.93|74.87|77.68||78.26|76.26|76.13|76.79|74.98|74.88|74.86|75.82|75.4|75.49|77.29|77.75|76.99|78.46|76.2|78.4|90.89|94.47|94.09|93.85|91.15|89.9|89.67|88.56|86.73|85.41|85.24|86.3|88.02|87.14|88.01|87.61|87.86|89.58|92.88|89.92|85.66|86.3|85.27|87.98||88.1|86.67|86.57|85.51|86.45|88.35|85.33|85.18|82.89|82.45|81.3|80.7|79.99|79.73|81.75|81.12|81|80.92|82.5|83.26|83.98|86.9|85.82|85.25|84.05|82.65|81.91|81.75||84.3|84.6|81.71|79.76|82.2|81.4|78.67|75.33|72.07|71.83|73.32|72.26|70.16|73.77|71.01|69.94|70.24|69.81|70.7|72.1|70.32|70.35|70|69.96||70.82|71.33|71.85|72.68|73.7|72.45|73.74|73.11|73.9||73.87|74.23|74.21|74.15||73.41|72.39|71.78|72.36|70.74|71.11|71.23|67.37|66.92|66.24|65.34|65.23|63.94|63.41|64.46|62.53|62.6|62.04|61.91|63.62|63.83||63.54|63.5|63.22|62.78|62.49|63.76|64.06|59|58.71|57.45|58.58|58.82|57.69|57.87|56.82|56.52|54.48|54.46|53.74|53.82|53.34|53.21|53.54|53.17|52.85|53.72|57.32|57.63|56.16|57.42|59.06|58.51|57.72|57.28|56.01|56.24|55.45|57.03|56.87|57.5|56.87|55.53|57.09|56.95|56.68|61.22|61.77|60.87|60.88|60.94|61.23|62.94|64.73|65.57|65.7|65.26|64.34||65.66|63.06|62.78|62.76|60.78|60.7|60|61.59|59.79|61.97|61.75|60.82|63.0467|63|64.16|63.08|62.9|63.22|64.26|62.9667|65.3334|69.4167|71.0267|70.9867|70.1734|68.68
01220|20913|/equities/badger-meter-inc|R2000GROWTH||192.99|192.67|188.54|185.46|187.78|187.38||188.68|186.85|184.77|186.35|186.14|184.3|186.23|187.06|188.41|186.88||190.55|189.01|186.47|188.82|189.11|185.98|185.97|185.32|187.5|189.14|187.17|188.63|192.96|192.15|190.62|196.03||200.64|199.65|199.38|198.3|196.65|197.21|196.31|195.98|194.56|194.2|196.38|197.71|194.18|191.76|190.73|189|187.27|182.6|182.91|185.88|185.52|183.78|183.14|186.4|181.14|176.78|178.48|153|154.09|153.17|152.91|154.23|153.97|158.08|157.86|159.13|155.82|156.95|157.73|159.69||161.81|161|157.5|158.57|160.24|159.05|157.46|155.87|154.4|153.84|152.18|153.85|157.96|157.72|161.04|162.77|162.61|161.35|161.77|159.92|158.69|157.8|157.49|156.98|156.57|156.07|155.69|156.83||157.41|156.1|153.47|149.9|152.23|149.88|146.43|143.14|140.71|139.9|143.67|145.35|143.99|145.89|146.41|143.77|152.32|150.67|154.33|155.56|151.73|151.11|149.21|151.24||151.72|150.71|151.34|150.35|153.28|149.12|153.27|152.12|156.39||154.37|155.29|155.98|155.67||154.55|152.36|150.98|154.57|152.52|152.74|157.1|154.88|151.74|151.37|150.72|148.34|150.2|149.47|150.91|149.11|147.37|146.8|146.92|149.44|149.55||148.87|147.34|146.67|148.39|148.11|148.22|150.46|144.63|142.32|141.65|141.74|143.6|141.97|142.92|142.4|138.77|138.55|137.61|137.89|137.63|137.15|136.91|135.61|136.94|138.83|134.79|139.82|137.17|136.02|139.9|141.33|143.21|143.03|142.99|142.36|142.48|142.3|142.91|143.87|155.49|152.34|150.4|151.97|152.36|152.6|157.77|158.83|161.67|160.83|159.36|158.74|160.45|161.79|160.63|162.52|163.67|161.95||167.63|166.08|166.12|165.86|165.7|162.7|161.07|162.84|160.02|160.26|159.49|159.89|163.96|168.3|169.54|166.83|164.15|162.05|162.48|165.29|165.24|163.61|163.48|162.63|164.64|162.26
01221|1096076|/equities/svmk|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01222|8243|/equities/intl-game-tech|R2000GROWTH||20.85|20.46|20.04|19.84|20|20||19.98|20.16|19.99|20.46|20.08|20|20.23|20.3|20.42|20.41||20.31|20.3|20.29|20.85|21.65|21.41|21.16|21.06|21.03|20.9|20.77|20|19.74|19.65|19.1|19.24||19.67|19.62|20.35|20.76|20.32|20.24|20.7|20.55|20.6|20.02|20.11|20.1|20.1|20.22|19.82|20.05|19.92|19.9|19.74|20.4|20.3|20.26|20.54|20.51|20.43|20.2|20|19.98|20.23|19.82|19.98|20.8|20.78|21.54|21.38|21.25|21.21|22.03|21.65|22||22.59|22.16|21.35|21.54|21.54|22.19|22.02|20.74|20.3|20.54|20.75|21.74|23.58|25.15|25.08|25.16|24.73|24.68|24.38|26.64|27.17|25.71|25.66|25.57|26.08|25.77|25.87|26.08||26.05|26.45|26.49|25.95|27|26.72|25.88|25.95|25.86|25.63|26.09|26.43|25.96|26.49|26.87|26.65|26.52|26.18|26.67|26.21|26|26.28|25.68|25.78||25.75|25.9|25.8|25.61|26.08|25.66|25.25|26.1|27.4||27.41|27.6|27.7|27.7||27.56|27.52|27.15|28.09|27.26|27.42|28.04|27.32|26.81|27.34|27|26.59|26.29|26.47|27.21|27.6|26.73|26.37|26.51|26.31|27.17||27.11|26.59|26.9|26.83|26.75|26.9|27.19|26.49|26.99|26.53|28.85|28.85|28.31|28.2|27.2|25.73|25.42|26.42|26.97|25.76|28.18|30.44|29.82|29.71|30.01|29.97|30.35|30.87|30.58|30.8|31.26|31.45|30.43|30.8|30.04|30.12|30.06|30.19|30.32|30.44|30.32|30.04|30.47|30.93|31.09|31.69|31.77|32.58|32.57|33.2|30.06|30.62|30.69|30.63|31.13|31.64|31.62||32.16|32.02|31.84|31.85|31.53|31.15|31.29|31.7|31.09|31.17|30.97|30.99|31.45|31.75|32.01|32.06|32.5|32.69|32.62|32.75|32.5|32.55|32.11|33.09|33.83|33.47
01223|17209|/equities/sun-hydraulics-co|R2000GROWTH||44|43.97|43.38|41.26|46.33|46.54||47.38|47.55|46.77|47.75|48.14|48.2|48.55|49.05|48.56|48.26||47.97|48.2|49.27|49.26|49.25|47.75|47.71|47.2|47.47|47.88|46.71|47.84|50.08|48.72|47.99|48.74||49.87|50.99|52.76|53.23|53.88|53.47|52.98|51.6|52|51.18|51.11|51.69|48.38|48.4|47.33|48.05|46.37|45.2|45.1|46.34|45.57|44.7|45.76|45.63|44.68|45.94|46.04|46.01|45.75|46|46.13|47.44|45.98|46.5|44.94|44.46|44.44|43.3|43.13|44.05||44.69|42.85|42.48|41.72|43.25|44.09|44.27|43.92|42.99|42.23|42.53|43.68|43.94|43.99|45.16|44.33|43.62|43.07|43.2|43.65|44.15|44.12|47.04|44.53|43.83|44.11|44.58|44.07||44.95|43.56|40.84|40.4|42.25|42.37|40.65|41.76|41.18|40.34|41.32|41.35|41.26|43.1|43.9|42.87|43.18|42.8|42.86|43.2|42.01|41.71|41.01|41||42.56|42.75|41.21|41.52|42.3|42.35|42.27|42.67|44.68||45.35|44.73|44.99|44.83||44.9|44.56|44.55|46.04|45.35|45.74|44.88|42.52|40.75|40.58|39.81|40.23|39.43|39.57|40.71|39.83|38.38|38.05|38.28|38.99|39.77||39.54|39.84|41.27|42.68|42.45|42.7|41.9|39.05|41.23|42.22|42.16|42.5|44.05|44.01|52.82|50.99|51.72|50.81|50.78|51.61|50.55|52.2|50.94|51.62|51.63|52.74|54.71|53.94|53.46|55.04|55.59|55.27|54.74|54.29|54.14|53.99|53.82|54.96|55.48|55.2|54.75|54|54.2|53.42|53.9|55.02|56|56.05|56.15|56.67|55.64|56.46|56.9|57.63|56.91|58.11|58.19||59.22|57.88|57.84|57.6|57.87|57.03|56.88|57.29|57.79|57.39|57.3|56.92|57.35|58.05|58.44|57.9|57.16|56.01|54.71|62.33|62.49|63.13|63.5|63.79|63.2|62.18
01224|41193|/equities/artsn-prtnr-asst|R2000GROWTH||41.81|41.18|39.95|38.76|39.27|39.93||40.58|40.2|40.22|41.27|40.56|40.49|41|41.32|40.59|41.06||40.57|40.28|39.8|40.05|41.03|42.15|42.64|42.76|43.26|43.62|43.73|43.71|44.03|43.41|43.02|44.19||45.05|44.41|45.28|45.91|45.58|44.84|45.21|46.42|45.75|44.88|44.06|44.85|43.83|43.38|42.96|42.29|41.93|40.84|40.93|41.75|41.96|41.04|42.2|43.43|42.55|42.62|42.16|42.19|42.44|42.98|43.5|44.06|44.64|46.74|46.2|44.97|44.62|45.24|45.1|45.49||45.77|45.56|44.4|43.99|44.39|44.76|43.82|43.11|42.78|43.13|42.72|43.72|43.48|44.81|44.71|45.38|44.78|44.97|44.71|43.69|43.07|41.9|42.12|42.09|42.16|42.6|41.62|41.96||42.13|42.56|40.92|41|43.0232|42.5075|42.0414|42.2199|41.9521|41.5951|42.4678|43.6183|41.5554|41.8827|42.3092|41.3372|41.5157|41.0199|41.2678|42.2596|41.5257|40.9008|40.9306|41.0893||41.9521|42.3191|43.1323|42.3687|43.3902|42.4877|42.2001|41.962|43.6084||43.8167|44.5208|44.8184|44.8382||44.5109|44.4613|44.1241|44.7291|43.9654|44.8679|44.4216|40.7223|40.1074|39.0264|38.9272|38.5801|37.5288|37.7966|37.7966|37.9454|37.3404|37.0329|36.6759|36.9238|36.656||36.8147|36.6461|37.1321|37.6677|37.6181|37.4891|37.6677|36.0511|36.1304|35.6246|35.1386|34.8609|35.5651|35.9816|35.5552|33.4824|32.7286|32.3517|31.9649|32.5699|32.0244|32.8079|32.6294|33.0658|33.5815|34.6427|35.6048|35.4064|35.208|35.3469|35.9023|36.0114|35.813|35.8527|35.6742|35.3072|34.9899|36.4478|37.1123|37.5784|36.4577|36.0312|36.7751|36.7949|36.6957|37.023|36.6759|36.656|36.9139|36.8841|37.2809|38.1239|37.9057|37.6776|37.6081|37.4197|37.747||38.6693|38.104|37.9255|37.6875|37.2313|37.0032|36.9437|36.9536|35.8626|36.2296|36.4577|36.1502|36.0808|36.9437|37.8759|37.8462|37.8462|38.0247|37.9751|38.6892|38.1933|37.985|38.1933|40.8909|41.1488|40.8017
01225|24288|/equities/watts-water-technologies-inc|R2000GROWTH/R2000VALUE||188.88|185.73|179.91|175.53|178.46|178.26||180.23|180.98|179.44|183.37|183.85|181.67|182.97|187.89|185.66|186.43||187.44|187.78|187.2|192.09|191.84|186.76|186.5|186.97|188.91|192.05|189.72|192.2|199.13|198.51|197.36|203.11||208.5|210.17|213.72|215.68|217.3|214.88|215.04|217.89|215.54|213.57|212.97|211.23|212.77|209.09|210.19|204.69|203.36|199.95|198.46|201.8|201.5|201.42|205.76|206.62|204.66|203.21|199.63|198.11|200.27|199.65|200.72|202.34|200.48|205.4|206.15|206.14|204.66|207.56|206.05|209.91||212.55|211.57|208.29|209.2|210.94|211.11|206.39|204.12|201.18|204.04|202.39|203.78|202.77|203.38|204.89|206.26|204.35|203.72|206.43|205.98|203.95|199.51|199.25|198.22|197.89|196.33|197.48|196.53||197.98|201.5|200.77|199.01|218|215.74|213.31|207.64|202.37|199.35|202.02|202.36|198.01|204.55|202.67|198.99|199.24|198.11|200.9|202.99|200.52|200.39|196.9|197.91||198.69|196.8|197.81|195.45|197.05|195.46|196.89|198.58|204.46||208.34|211.14|211.31|212.01||209.99|206.36|205.93|207.67|205.13|204.76|206.57|201.28|198.4|198.36|197.69|197.35|195.51|195.59|197.58|196.47|192.51|191.78|192.27|195.52|196.09||194.91|193.67|193.77|193.75|192.88|193.23|196.84|188.79|188.85|187.62|186.46|185.44|185.78|190.47|185.61|173.71|173.01|171.79|169.42|170.69|172.36|172.53|170.2|172.27|174.69|175.25|183.06|185.16|178.14|181.24|180.13|172.17|172.39|171.48|171.63|170.91|170.12|171.46|172.82|176.02|173.82|171.76|172.79|172.32|174.31|176.28|176.82|178.09|178.28|181.32|176.62|177.56|178.57|180.24|181|183.73|182.38||188.47|188.77|189.52|188.29|185.96|183.18|181.02|184.75|182.28|183.51|182.69|183.25|187.38|187.94|188.65|188.17|188.08|188.9|190.41|191.99|190.27|187.91|187.62|186.47|186.53|183.83
01226|1025072|/equities/tpg-pace-energy-class-a|R2000GROWTH||26.28|26.2|25.67|25.32|25.46|25.41||25.99|25.45|25.46|25.34|25.28|25.05|25.34|25.51|24.88|24.97||24.67|24.17|23.84|24.2|24.86|24.71|24.69|24.25|24.36|24.08|24.25|24.76|25.95|25.46|25.18|25.41||24.91|24.7|24.89|25.55|25.72|25.48|25.24|25.67|26.09|25.82|25.88|26.5|25.88|25.8|25.67|25.11|24.91|24.59|25.07|26.44|26.34|26.28|26.11|25.99|25.72|25.62|25.68|25.82|26|26.19|26.68|26.8|26.84|26.65|26.62|26.98|26.68|26.62|26.23|26.19||25.95|25.53|25.04|25.18|24.77|24.93|24.81|24.57|24.26|23.86|24.03|24.09|23.84|23.73|23.6|23.77|23.35|23.49|23.27|23|22.68|22.23|22.17|21.99|21.84|22.02|21.94|21.41||21.42|21.37|20.42|20.34|20.71|20.34|20.48|20.22|20.25|19.87|19.98|20.42|20.62|21.38|21.06|20.96|20.89|20.28|19.83|19.78|19.61|19.59|19.6|19.86||20.4|20.16|20.26|20.57|20.9|21.03|20.9|21.74|21.49||21.29|21.5|22.03|22.18||21.75|21.73|21.48|21.9|21.63|21.51|21.67|21.01|20.49|20.91|20.93|20.45|20.34|20.73|21.39|21.9|21.5|21.47|21.65|21.65|21.64||21.41|21.51|21.75|21.68|20.97|21.8|22.04|21.4|21.25|20.97|20.93|21.58|22.2|22.85|23.06|22.29|22.45|22|21.95|22.21|22.59|22.4|22.6|23.14|23.47|23.51|23.54|23.63|23.51|22.75|22.63|22.75|22.51|21.81|21.55|21.24|22.26|22.11|22.91|23.2|23.64|22.68|22.67|22.25|22.3|22.47|22.85|22.91|23.04|23.28|23.05|23.51|22.95|23.61|23.65|23.75|23.32||23.33|22.8|22.89|22.91|22.64|22.46|22.2|22.23|22.45|22.86|22.89|22.7|22.44|22.68|22.86|22.74|22.73|23.2|22.98|23.07|22.98|23.06|22.06|22.19|22.15|22.09
01227|13983|/equities/itron-inc.|R2000GROWTH/R2000VALUE||104.59|103.42|100|98.26|98.79|99.43||99.47|98.79|98.18|98.96|99.42|97.86|97.33|98.64|99.12|98.47||102.86|102.93|105.98|108.07|108.22|106.48|108.6|107.15|108.05|108.11|105.11|105.5|107.55|108.22|108.25|110.04||109.54|107.1|107.79|107.04|109.64|109.05|108.62|108.86|107.27|106.39|107.32|108.54|109.06|108.25|107.37|107.01|99.82|91.54|92.12|94.97|95.75|94.39|94.42|94.84|91.46|89.68|90.49|90.52|90.76|89.94|91.44|92.2|90.49|91.06|91.68|91.5|91.51|89.55|90.07|89.5||92.52|91.54|89.37|89.21|89.43|90.12|88.88|87.07|87.41|86.97|87.23|89.18|91.52|92.73|94.95|95.85|95.3|92.35|93.76|93.18|92.68|94.15|91.03|91.46|74.93|75.09|74.42|75.4||76.5|77.37|75.73|72.43|76.01|76.39|75.43|74.04|72.65|71.33|73.41|73.23|72.14|73.27|74.27|73.93|74.15|74.6|76.095|76.86|75.89|70.96|69.34|70.85||72.57|72.5|70.79|70.6|72.38|70.88|71.51|72.49|75.12||75.51|76.37|76.51|76.04||75.2|74.34|73.98|74.31|73.02|73.01|76.52|73.38|70.45|69.52|70.23|69.81|70.13|69.93|70.15|69.04|67.38|66.06|65.66|66.64|66.55||66.45|65.02|66.76|65.99|66.03|66.19|65.61|63.53|63.34|62.65|64.22|63.31|64.99|64.28|64.1|56.85|57.28|56.82|57.18|57.73|57.68|57.48|56.81|57.31|58.53|58.73|59.94|58.74|57.54|58.43|58.72|58.84|58.15|58.79|57.81|58.46|58.37|58.8|60.58|59.78|59.08|59.45|60.84|59.91|59.69|61.02|62.55|62.54|63.34|62.95|62.59|62.88|63.54|64.02|64.33|65.4|65.39||68.49|68.41|68.46|68.65|68.16|67.39|66.65|67.97|66.97|66.99|67.19|66.36|67.26|68.37|71.04|70.99|70.21|69|68.97|69.1|71.8|76.56|76.75|78.51|78.67|76.53
01228|945652|/equities/masonite-international-corp|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||132.84|132.77|132.69|132.66|132.62|132.65|132.68|132.7|132.7|132.62|132.55|132.57|131.61|131.75|131.6|131.28|131.26|131.39|131.39|131.35|130.68|130.36|130.9|130.91|130.82|130.9|130.88|130.75|131.12|131.45|131.2|131.34||131.45|131.2|131.26|131.34|131.59|131.59|131.5|131.4|130.67|130.7|131|130.93|130.84|130.79|130.45|130.56|130.79|130.65|130.41|130.22|130.24|129.94|129.98|130|130|129.95|129.82|129.78||129.72|129.74|129.66|129.76|130|130.51|96.61|95.26|93.47|91.39|93.06|93.96|92.05|93.35|92.87|91.5|91.49|89.15|90.6|92.62|92.45|89.93|90.93|85.21||86.67|88.59|88.96|88.41|86.91|84.9|84.2|83.75|84.99||84.66|85.37|86.01|85.38||84.62|84.25|83.03|88.12|85.71|102|103.77|95.32|92.06|92.34|92.58|90.42|90.86|91.32|92.8|91.62|88.85|88.65|88.02|89.08|87.62||87.04|85.77|87.17|87.98|86.95|87.96|87.5|82.61|82.6|80.26|82.52|86.16|86.36|86.83|83.54|80.75|79.14|79.2|77.65|78.28|78.14|79.97|78.2|80.51|81.06|84.27|86.68|86.6|83.94|84.89|87.25|87.07|85.42|86.91|87.24|89.7|90.69|92.93|93.22|93.24|91.8|91.6|92.79|93.09|93.05|93.26|94.99|94.96|95.04|96.89|95.61|97.13|98.15|98.04|98.05|97.98|97.82||104.59|102.71|102.47|102.77|99.99|99.22|101.12|104.24|103.1|102.88|103.3|102.06|106.97|107.84|107.83|105.78|104.74|105.47|101.79|104.54|102.34|101.35|104.02|105.08|104.55|103.29
01229|1159380|/equities/zentalis-pharmaceuticals-llc|R2000GROWTH||3.97|3.98|3.94|4.23|4.18|3.62||3.48|3.57|4.19|4.09|4.2|4.16|4.2|4.6|4.75|5.25||4.14|8.39|8.84|9.52|9.79|9.99|10.45|10.62|11.08|11.65|11.44|11.4|11.88|11.97|11.62|11.86||11.27|11.28|11.98|11.58|11.79|12.07|11.96|11.975|11.67|11.75|12.54|12.52|12.43|12.31|11.72|11.71|11.11|11.31|11.06|11.42|11.06|10.985|11.77|12.57|13|12.96|12.54|12.71|12.88|13.27|13.41|13.41|14.73|15.74|14.62|15.08|15.32|15.62|14.43|16.13||15.76|15.19|14.09|13.58|13.65|13.71|13.7|13.92|13.86|14.32|14.105|15.35|14.785|13.94|15.39|14.85|14.58|14.26|14.52|15.28|14.91|15.49|14.71|14.08|13.64|13.95|13.66|13.82||12.97|12.61|11.95|10.83|11.5|11.5|11.54|11.3|11.57|11.36|11.59|11.69|11.85|12.1|13.16|12.68|13.07|13.16|13.62|13.8|12.89|12.96|13.45|13.38||14.26|13.88|15.98|16.38|16.49|15.39|15.44|15.6|15.99||15.15|15.58|15.32|15.32||14.41|14.3|13.56|14.25|13.88|14.67|14.96|15.17|12.82|12.8|12.96|12.28|11.97|11.65|11.56|11.34|11.25|10.61|10.44|10.43|10.85||10.42|10.35|10.82|11.35|11.22|11.72|11.74|10.26|9.84|9.97|10|10.2|12.48|17.88|16.6|16.35|16.36|16|16.2|16.03|16|16.67|16.56|17.95|18|18.21|18.75|18.77|18.94|18.75|19.18|19.34|19.41|20.06|20.13|19.91|19.31|19.86|20.06|19.63|20.3|20.49|20.75|21.27|22.14|22.52|22.17|22.49|23.41|23.79|24.25|24.7|24.95|25.28|25.04|25.29|25.42||27.14|26.56|26.58|25.59|25.62|25.59|25.22|25.69|25.32|25.49|25.71|25.48|26.31|27.64|28.25|27.06|26.74|25.58|25.4|25.19|26.28|26.13|26.11|26.25|26.71|26.74
01230|21194|/equities/calix-inc|R2000GROWTH/R2000VALUE||34.79|33.83|33.78|33.63|34.45|34.41||34.45|34.2|34.85|35.43|35.39|34.57|35.57|35.68|35|34.82||34.94|35.24|35.56|35.66|36.29|36.37|35.87|35.44|35.72|35.5|35.49|35.73|35.7|35.18|33.4|33.94||32.75|32.65|32.53|31.42|31.33|31.38|31.19|31.4|31.42|30.52|30.63|30.05|30.48|30.1|29.78|29.56|28.92|27.88|27.73|28.05|28.4|28.23|28.25|28.03|29.56|29.28|29.44|29.18|29.37|29.42|30.29|31.54|31.62|32.54|31.79|31.12|31.25|32.09|32.03|32.43||33.16|33.5|32.64|33.02|33.34|34.08|34.04|34.21|33.89|34.01|33.63|34.07|34.73|35.23|35.7|36.51|37.33|36.29|36.56|36.41|34.87|34.86|34.65|34.52|34.5|34.37|33.81|33.04||33.92|34.82|34.68|33.04|35.13|34.64|34.26|33.89|33.99|34.22|34.77|34.67|33.18|32.95|44.35|42.95|44.02|43.93|44.29|44.53|43.45|43.31|42.77|42.85||42.35|42.62|43.67|43.3|44.14|43.2|44.33|44.25|43.95||43.69|43.91|43.35|43.4||42.76|43.01|42.25|42.29|42.74|42.93|43.39|41.95|41.27|41.68|41.9|40.73|40.4|39.44|38.83|39.58|38.59|38.68|38.22|37.8|38.08||37.92|37.84|38.67|38.19|36.85|38.14|37.7|34.83|35.15|34.09|35.92|35.23|35.59|35.59|33.59|34|33.12|32.96|32.71|33.86|33.29|34.8|42.58|43.26|43.94|43.62|45.45|45.91|43.34|44.3|45.45|45.44|44.69|43.48|42.49|44.22|44.39|45.66|45.84|45.51|44.49|44.56|45.4|45.34|44.72|45.73|46.12|46.15|46.45|46.74|46.3|45.99|46.35|46.29|46.42|47.95|47.62||46.98|46.51|45.01|43.63|42.36|42.1|40.57|42.4|40.69|40.13|40.68|40.13|40.98|41|41.15|41.05|41.18|41.66|41.8|41.18|43.29|42.59|43.04|44.18|45.11|44.16
01231|16483|/equities/lancaster-colony|R2000GROWTH/R2000VALUE||186.35|185.04|183.19|183.01|186.9|189.01||190.52|190.65|188.57|188.97|187.88|186.49|186.66|189.61|187.47|185.22||187.9|188.54|186.56|185.32|186.29|187.13|185.67|186.06|187.89|187.47|185.3|185.41|185.5|183|181.29|184.05||184.47|185.79|188.46|191.01|192.07|191.51|192.57|193.39|194.34|194.92|197.57|196.24|194.86|193.79|191.91|191.5|192|191.43|190.81|190.35|187.03|187.98|188.8|186.86|185.59|186.87|183.62|185.4|190.02|194.81|196.105|198.56|198.75|202.77|202.83|204.17|204.51|205.08|206.8|206.47||207.63|207.07|204.02|203.14|206.02|205.74|203.36|198.91|197.7|198.2|200.15|199.83|202.75|204.21|205.36|205.02|204.5|204.61|206.79|206.25|206.92|205.16|201.27|201.46|199.81|193.55|192.83|193.88||192.89|192.16|189.89|189.66|194.42|188.75|188.16|187.64|193.29|196.51|202.57|204.04|183.78|187.31|181.57|179.86|178.48|176.16|177.03|174.4|171.9|173.24|171.83|171.31||171.7|167.78|167.95|165.83|164.36|163.11|164.06|163.51|166.39||166.39|166.3|163.9|163.7||162.87|161.88|164.22|167.66|166.76|166.22|171.34|173.92|168.38|166.49|166.42|168.77|168.23|169.23|169.65|167.19|165.9|164.06|164.12|163.76|170.65||169.94|166.58|167.45|167.36|166.13|170.13|171.62|167.15|167.64|166.34|165.41|169.56|168.1|171|167.49|171.14|169.17|167.48|167.05|169.16|166.59|163.8|162.98|165.86|168.44|174.44|177.24|175.98|177.01|168.29|173.5|173.96|172.31|171.85|168.09|165.78|162.58|162.67|165.03|165.26|165.25|167.46|165.66|167.27|169.95|170.42|173.33|173.11|172.5|171.93|166.27|160.95|161.88|159.43|160.15|164.19|165.33||165.85|165.19|166.01|165.61|165.19|165.23|161.64|163.44|182.74|184.02|182.93|182.28|186.81|184.73|185.63|186.56|184.73|189.77|190.49|193.66|193.32|193.39|194.63|192.32|192.63|192.17
01232|41272|/equities/shutterstock|R2000GROWTH||39.36|38.79|36.97|36.22|35.08|35.02||35.64|35.76|37.38|38.7|38.3|37.94|37.77|37.82|38.01|39.75||40|39.59|40.55|40.09|39.91|38.63|38.62|38.03|39.48|39.01|38.5|39.54|40.63|40.99|38|36.57||37.19|37.71|39.15|40.55|41.5|41.94|42.02|42.88|42.8|41.74|40.56|40.13|38.66|39.28|39.93|39.24|41.75|42.44|42.71|42.93|42.36|42.18|42.77|42.79|41.86|40.99|40.86|40.56|40.63|40.78|41.6|42.58|41.5|44.26|43.78|43.53|43.74|43.19|43.73|45.21||45.81|46.15|45.89|47.25|46.4|48.24|47.26|46.14|47.42|48.58|49.14|51.38|50.53|50.07|50.41|51.79|50.04|50.5|49.5|50.08|48.76|47.11|47.32|46.49|46.77|44.72|43.91|44.47||45.2|47.8|46.88|44.54|48.31|46.29|44.3|43.85|45|44.45|47.67|47.38|46.97|49.14|48.35|46.7|48.05|47.86|50|50.11|49.93|48.58|48.09|47.97||48.75|48.77|48.98|48.4|49.09|46.99|46.4|46.02|47.6||48.28|48.7|48.55|48.68||49.01|49.35|47.53|48.28|47.42|46.27|46.33|46.87|44.98|44.76|45.04|45.52|45.33|44.67|47.11|45.78|43.91|44.33|44.95|44.44|45.07||45.38|44.93|45.83|44.99|43.94|45.45|44.96|40.38|40.76|39.79|41.18|41.57|42.24|41.71|39.93|37.32|40.68|34.31|33.91|34.73|35|35.22|35.39|35.45|36.69|38.44|39.46|38.71|36.92|37.96|38.98|39.23|38.11|37.31|36.93|37.64|37.64|38.3|38.05|37.42|36.67|36.53|37.52|37.81|38.18|38.76|39.38|40.09|40.83|40.85|39.8|39.09|39.57|39.72|40.23|41.75|41.91||42.16|42.11|42.36|42.17|42.1|41.64|41.66|43.47|42.43|41.66|41.47|41.65|42.05|42.7|43.69|43.47|43.53|43.85|43.56|43.73|43.63|43.1|42.88|46.41|51.45|50.64
01233|39328|/equities/commvault-system|R2000GROWTH||122.99|122.98|120.41|119.99|122.05|123.98||125.15|125.76|121.68|121.57|120.02|118.63|121.1|119.14|119.67|118.08||118.06|118.3|116.54|114.46|116.4|113.03|114.66|114.72|115.67|113.05|108.86|108.48|107.585|108.79|111.15|111.36||110.6|110.63|110.03|110.7|110.56|111.24|110.73|112.37|108.83|108.36|111.32|111.04|109.18|109|108.93|107.43|104.76|102.71|102.47|99.43|98.3|97.09|96.83|97.17|95.54|94.87|94.15|94.63|95.63|94.25|96.49|97.92|96.53|97.43|99.64|100.2|99.61|99.83|99.07|100.43||101.43|100.26|99.37|99.68|100.54|100.24|99|97.42|97.23|97.91|99.85|99.6|98.39|97.76|98.73|99.77|99.42|96.4|97.92|97.58|95.71|95.24|94.78|95.49|94.73|93.88|92.39|92.32||93.78|94.64|94.44|91.52|92.91|94.87|93.92|93.41|92.96|93.49|95.29|94.64|91.68|88.07|81.51|79.68|79.97|80.08|79.83|80.26|79.02|78.24|77.66|78.34||78.28|77.27|76.83|75.49|75.29|73.97|75.38|75.94|76.97||79.85|80.67|80.58|80.47||79.92|79.41|78.87|80.49|79.34|78.08|77.67|76.62|75.81|75.49|75.24|75.37|74.83|76.29|76.13|75.21|73.58|73.15|72.82|72.96|71.1||70.43|71.36|71.05|69.39|69.1|71.2|71.75|70.5|70.35|68.95|69.47|69.39|67.63|67.42|65.97|65.47|65.35|65.28|64.12|63.99|63.91|66.23|65.78|66.25|67.36|67.75|68.74|67.49|66.92|67.37|69.28|69.05|68.86|68.64|67.72|67.83|67.08|68.29|67.61|68.14|68.09|67.76|69.22|68.09|67.66|68.6|68.43|67.99|67.73|68.8|68.55|68.16|68.58|68.08|67.56|67.68|67.79||68.24|68.31|68.9|68.82|68.41|68.24|67.91|69.53|68.51|68.35|68.94|69.42|68.94|68.81|70.24|69.69|69.39|68.28|68.85|71.2|70.95|71.41|70.48|73.4|77.93|77.89
01234|958234|/equities/live-oak-bancshares-inc|R2000GROWTH||37.25|36.68|34.5|33.81|33.61|33.45||33.58|34.78|34.17|35.06|33.84|33.62|33.34|33.8|33.28|33.41||33.08|33.3|32.45|32.88|33.08|31.66|31.68|32.42|32.63|32.32|32.85|33.96|34.48|33.76|32.64|33.57||34.17|33.79|35.41|35.67|36.05|36.77|36.18|36.33|35.61|35.08|35.22|35.51|34.52|35.28|35.49|35.32|34.81|33.49|32.32|33.48|33.18|34.28|39.87|39.26|38.41|37.9|36.71|36.68|36.88|37.51|37.93|38.18|38.01|41.58|41.06|40.33|39.6|39.02|40.07|40.56||41.51|41.22|39.59|40.09|39.94|40.91|40.15|38.57|38.67|38.3|37.99|38.74|39.12|39.92|40.38|40.65|40.71|40.22|37.64|38.37|39.72|39.01|39.55|39|39.36|39.3|39.35|39.59||39.53|40.49|39.21|38.55|39.94|38.67|37.62|36.89|36.67|35.71|36.51|36.15|36.37|39.68|39.86|39.73|40.3|42.5|42.14|42.65|40.84|40.04|39.51|40.04||41.1|41.5|42.07|41.55|42.38|42.2|43|42.64|44.86||45.5|46.51|46.26|45.36||43.9|43.62|42.93|45.5|44.66|44.44|43.98|39.65|36.96|36.55|37|36.65|36.08|35.76|35.9|35.72|33.6|33.15|32.3|32.12|32.73||32.49|32.54|33.73|33.95|32.92|33.43|33.25|29.95|29.82|29.73|30.49|30.9|31.25|31.83|30.56|28.83|28.85|29.01|28.17|28.94|26.99|27.03|27.49|27.05|27.47|28.49|29.28|28.58|28.18|28.65|29.12|29.13|28.95|28.8|29.12|27.36|27.09|28.25|28.95|28.66|28.59|28.87|29.76|29.47|29.91|30.25|30.54|31.22|32.88|32.14|30.83|31.02|31|31.01|30.9|30.53|32.53||32.32|32.34|32.27|32.7|33.3|32.92|33.31|34.01|32.47|33.62|34.22|33.87|34.35|34.62|36.46|36.93|37.44|37.72|37.93|38.13|37.18|37.09|37.44|37.41|37.87|37.49
01235|15927|/equities/dorman-products|R2000GROWTH||93.06|90.6|88.25|87.27|90.1|89.16||90.27|90.15|90.26|91.48|90.58|91.39|92.95|93.99|93.12|92.24||91.96|92.32|90.86|90.68|90.82|90.69|89.81|90.22|90.61|91.25|90.15|91.75|91.97|90.92|90.96|91.62||92|90.57|91.1|91.98|92.05|91.33|92.16|92.7|91.54|93.34|92.44|92.2|91.23|91.37|92.89|90.95|90.73|89.02|87.45|88.76|89.23|88.08|89.81|90.22|88.79|88.4|87.91|88|88.95|89.76|90.05|92.18|91.83|95.62|95.82|96.37|95.74|97.6|96.67|97.5||96.39|97.43|93.04|93.53|93.75|93.49|93.47|90.65|90.32|90.39|90.4|90.75|90.77|91.1|90.81|91.43|91.01|91.16|90.465|93.22|94.22|92.91|96.265|83.09|82.73|81.16|82.82|81.9||82.24|84.03|83.06|81.35|83.98|83.46|81.66|81.4|81.71|79.64|82.79|83.38|81.41|83.64|85.62|85.01|84.8|84.34|85.94|84.96|81.98|81.71|80.56|81.17||80.77|81.55|80.25|80.24|80.97|79.62|80.27|80.36|83.39||83.41|84.64|84.92|84.52||83.48|83.03|82.98|84.02|80.53|80.27|81.24|78.18|75.62|75.75|74.82|76.3|76.28|75.87|77.09|73.79|72.04|71.62|72.52|72.46|72.95||72.72|71.51|72.16|71.27|70.22|70.91|71.21|66.9|66.89|66.7|67.19|67.7|68.38|68.14|66.45|65.4|62.18|72.76|70.47|74.58|73.37|73.58|73.38|73.2|73.82|75.32|77.69|78.2|76.55|78.15|77.26|77|77.55|76.4|76.39|76.34|75.54|75|75.76|76.55|75.4|73.66|74.59|73.89|76.09|77.91|78.5|77.69|78.64|78.79|76.72|77.17|77.93|78.6|78.04|81.83|81.38||84.35|82.51|81.85|81.61|80.49|79.84|79.41|80.59|80.56|82.35|82.15|82.12|83.75|84.54|84.94|86.49|85.36|87.3|89.04|89.99|89.35|88.8|88.69|86.71|84.69|83.07
01236|16769|/equities/nuvasive|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.75|40.66|40.21|39.96|39.17|38.12|38.77|38.9|40.08|39.35|38.38|39.07|39.77|40.07|39.96|39.18|39.27|39.54|40|39.05|40|41.35|40.84|41.21|41.93
01237|16116|/equities/amicus-therapeutics|R2000GROWTH||10.41|10.49|10.33|10.31|10.17|10.02||9.81|9.85|9.8|9.92|9.91|9.7|9.87|10|10.09|9.8||9.77|10.04|10.14|10.645|10.64|10.4|10.05|10.05|10.27|10.48|10.12|10.03|9.8|9.88|9.36|9.58||9.66|9.47|9.72|9.91|9.75|9.57|9.5|9.66|9.33|9.04|9.23|9.48|10.14|10.42|10.34|10.4|10.43|10.43|9.99|10.25|10.28|10.17|10.54|10.71|10.82|10.61|10.33|10.55|10.56|10.66|10.68|11.22|11.27|11.75|11.6|11.72|11.46|11.37|11.37|11.75||11.78|11.86|11.43|11.54|11.53|11.69|12|11.84|11.58|11.48|11.54|11.81|11.79|12.13|12.3|12.29|12.6|13.35|13.46|13.29|12.82|12.95|13.85|13.78|13.53|13.4|13.56|13.7||13.76|14|13.18|12.8|13.77|13.55|13.33|13|12.98|12.7|12.44|12.67|12.43|12.65|12.97|12.34|12.64|12.57|12.46|12.43|12.03|12.42|12.84|12.72||13.18|13.35|13.57|13.65|14.06|13.52|13.44|13.53|14.24||14.19|14.52|14.43|14.09||13.6|13.16|12.84|13.18|12.66|12.72|12.45|12.33|11.82|11.45|11.22|11.47|11.02|11.11|11.1|11.22|11.02|10.76|10.58|10.55|10.59||10.64|10.76|11.04|10.78|10.6|10.66|10.77|10.27|10.41|9.975|11.36|11.71|11.31|11.58|10.93|10.98|10.97|10.92|10.71|10.86|10.8|11.03|10.82|10.9|10.29|10.65|10.78|10.56|10.44|10.11|10.87|10.82|10.86|11.08|11.14|10.78|11.03|11.03|12.16|11.86|12.88|12.24|11.96|12.26|12.21|12.3|12.9|12.88|13.09|13.11|12.97|13.33|13.29|12.57|12.36|12.75|12.65||12.92|12.82|13.15|12.91|12.82|12.86|12.68|12.66|12.47|12.62|12.81|12.77|12.87|12.99|13.29|13.42|13.28|13.685|13.86|12.54|13.14|13.4|13.56|13.41|13.62|13.57
01238|1131264|/equities/kontoor-brands|R2000GROWTH||65.29|65.25|63.18|64|65.64|64.82||64.98|64.83|64.87|66.15|65.78|66.77|67.68|67.94|67.54|66.62||68.22|68.36|67.71|69.11|70.03|70.66|72.27|73.45|74.26|74.02|73.15|73.49|73.34|72.37|71.23|71.48||72.55|71.92|71.49|73.17|71.22|70.17|69|67.96|69.23|68.64|68.19|68.78|67.21|67.73|65.78|65.65|67.37|62.14|62.06|63.82|62.2|61.8|61.86|60.23|57.38|56.45|55.39|54.84|54.56|54|53.96|54.23|53.95|56.05|56.21|56.38|56.99|57.45|57.24|60.35||60.25|59.36|58.03|58.26|57.34|59.39|58.61|58.33|57.6|59.01|59.4|60.76|60.35|60.58|61.38|61.35|60.96|60.67|58.48|59.08|59.11|57.77|63.45|62.85|63.45|63.55|62.52|62.71||63.03|62.81|61.88|61.28|62.79|62.13|61.82|59.34|59.81|58.3|58.34|59.97|58.62|60.31|61.48|60.51|60.18|58.95|59.7|59.58|58.6|58|57.36|57||57.53|58.12|59.27|59.09|58.95|57.2|57.54|58.07|61.69||62.42|63.22|63.4|63.58||62.6|61.87|59.92|60.57|59.35|58.77|58.95|56.75|56.52|56.1|54.18|54.29|54.15|54.35|55.51|54.21|54.97|54.54|53.34|53.9|53.25||53.33|53.38|52.85|52.32|51.78|52.34|50.83|47.92|48.89|48.62|49.61|49.88|49.58|48.32|47.64|45.46|46.45|46.95|46.66|47.2|47.52|47.5|46.72|47.1|46.62|45.89|46|44.33|43.04|43.35|44.4|44.34|43.78|43.19|42.8|43.53|42.86|43.7|43.91|43.87|42.7|41.82|42.73|42.87|42.96|43.76|43.51|42.78|44.71|44.28|43.09|43.62|43.6|43.86|42.89|43.67|43.45||46.18|45.79|45.04|45.7|46.43|46.12|46.62|47.25|47.36|49.36|49.51|48.96|48.71|49.22|48.84|47.45|46.64|46.61|47.24|47.53|47.36|47.82|40.63|41.52|42.36|42.24
01239|41209|/equities/evertec-inc|R2000GROWTH||32.79|32.28|31.2|29.61|32.72|32.87||32.75|33.06|32.89|33.25|33.22|33.73|33.7|33.9|33.5|33.44||33|33.18|33.02|33.07|33.6|32.81|33.4|32.81|33.3|33.5|33.9|34.22|34.97|34.84|35.07|35.51||35.28|35.05|35.7|36.66|36.94|37.42|37.14|37.74|37.66|37.26|37.27|37.45|37.38|37.14|37.29|36.35|35.74|37.62|37.53|38.35|38.43|38.27|38.83|38.64|38.14|37.79|37.19|37.09|36.92|37.58|37.37|37.96|37.46|39.39|39.12|38.62|38.43|38.48|38.4|38.83||39.9|39.62|38.38|38.07|37.66|38.18|37.91|37.49|37.55|37.62|37.45|37.85|37.95|37.37|37.62|36.81|37.67|36.92|37.11|36.85|36.13|40.43|41.24|41.11|41.2|40.87|41.26|41.6||41.65|42.21|40.96|40.04|42.04|41.26|40.62|40.2|40.23|40.09|40.82|40.86|40.16|40.91|41.19|40.52|40.38|40.19|40.64|40.2|39.15|38.77|38.4|38.64||38.79|38.94|38.71|38.99|39.95|39.26|40.21|40.3|40.87||40.94|41.05|40.97|40.96||41|41.15|40.53|41.25|40.36|40.3|40.5|40.24|39.49|39.38|39.14|39.01|38.62|38.12|38.18|38.06|36.97|35.53|36.12|36.52|36.53||36.37|36.12|35.91|35.2|34.75|34.84|34.42|33.21|32.93|32.76|33.4|33.43|33.57|33.78|32.69|32.38|31.78|32.17|32.93|34.39|34.9|35.38|34.81|35.09|35.3|35.97|36.83|36.59|36.52|36.82|37.33|37.68|37.79|38.33|37.6|37.08|36.43|37.47|37.18|37.29|37.14|36.57|37.41|37.49|37.2|37.14|37.31|37.8|37.72|38.25|38.02|38.14|37.59|37.7|38.51|38.96|38.42||39.7|39.57|39.7|39.46|39.49|39.46|39.17|38.94|39|38.69|39.12|39.34|39.61|39.91|40.31|40.34|40.85|40.96|40.84|40.83|40.53|40.38|39.83|39.37|39.33|39.41
01240|16148|/equities/forward-air-corp|R2000GROWTH||23.62|21.43|19.36|18.65|19.33|18.79||19.45|19.34|19.09|19.04|19.88|19.67|19.085|18.8|20.18|20.86||20.98|21.5|20.88|20.22|21|20.97|21.71|20.67|19.35|19.24|18.67|17.23|16.8|16.74|14.33|15||12.33|12.5|12.25|12.56|13.5|14.28|15.4|14.41|14.82|16.16|15.44|16.76|21.51|20.91|20.76|21.78|21.12|21.05|22.02|22.52|22.27|23.04|23.3|24|23.55|23.78|22.75|22.65|25.22|24.52|25.58|27.6|28.55|30.01|29.28|28.18|28.01|27.46|27.42|28.93||31.11|30|29.15|28.96|29.15|28.75|27.07|27.13|26.6|28.01|28.35|29.5|29.51|30.04|30.41|31.3|30.75|30.26|31.78|32.04|37.13|39.15|40.15|39.67|40.07|38.89|39.67|40.89||39.27|41.03|41.15|40.41|42.8|41.43|42.62|44.29|43.49|42.21|43.69|43.72|44.33|45.31|46.68|46.55|46.87|48.81|49.66|53|51.3|52.47|53.05|53.62||56.34|56.48|57.82|63.38|64.28|62.45|63.93|61.93|62.22||62.87|63.71|63.93|65.08||65.61|65.53|63.63|65.78|64.12|64.05|65.36|64.02|63.71|63.45|63.53|63.74|63.93|64.76|66.2|65.58|63.53|63.52|63.53|63.3|65.01||64.72|64.91|65.63|65.83|64.76|66.47|66.35|63.94|64.57|64.09|64.61|66.53|66.96|66.23|65.38|62.67|64.41|70.98|70.36|71.86|72.99|74.46|74.2|75.56|76.01|75.28|77.28|74.33|72.03|71.73|72.91|72.76|72.65|71.4|70.58|70.9|69.67|68.07|68.74|67.75|65.9|65.65|66.65|65.7|66.76|66.86|68.44|69.27|69.15|68.96|69.84|69.94|68.83|69.74|70.17|70.94|70.04||71.72|70.82|72|73.77|70.89|71.21|68.15|64.75|62.8|65.16|64.58|63.41|64.3|67.44|73.23|77.65|104.02|110|110|111.05|110.34|112.16|118.91|118.5|118.84|119.19
01241|24305|/equities/wolverine-world-wide-inc|R2000GROWTH||12.71|12.74|12.16|12.39|12.9|12.97||12.98|13.09|13.17|13.52|13.27|13.42|14.05|13.95|13.87|13.9||13.15|12.75|12.54|12.83|13.3|13.08|12.87|13.1|13.12|13.38|13.34|13.73|13.62|13.68|13.82|13.76||13.45|12.73|13.14|13.39|13.42|13.46|13.54|13.86|14.05|14.05|13.49|13.38|12.74|11.42|11.43|10.75|10.89|10.45|10.74|10.73|10.9|10.49|10.62|10.42|10.01|9.78|9.59|9.42|9.59|9.28|9.12|9.49|9.55|9.78|9.74|9.69|9.85|10.2|10.36|10.79||11.21|11.28|10.76|10.82|10.51|10.67|10.32|10.05|9.91|10.15|10.01|10.16|9.87|9.7|10|9.71|9.35|9.59|9.63|10.15|10.17|9.84|9.96|9.61|9.88|10.16|9.33|9.15||9.25|9.28|8.86|8.41|9.1|8.79|8.63|8.09|8.72|8.65|8.57|8.46|8.36|8.56|8.62|8.59|8.46|8.38|8.62|8.5|8.24|8.18|8.14|8.59||8.94|9.07|8.96|8.93|9.15|7.73|7.72|7.88|8.64||8.89|9.1|9.18|9.42||9.12|9.16|8.94|9.15|9.38|8.98|9.93|9.38|9.01|9.03|8.94|8.96|8.96|9.05|9.4|9.09|8.57|8.87|8.75|8.54|8.4||8.37|8.23|8.55|8.62|8.35|8.63|8.19|7.63|8.39|8.64|8.29|8.44|8.43|8.45|7.69|7.64|8.05|8.19|8.08|8.36|8.43|8.5|8.21|8.36|8.22|8.01|8.18|7.89|7.24|7.6|7.75|7.82|7.9|7.85|8.13|8.14|8.09|7.96|8.06|7.66|7.8|8.06|8.5|8.26|8.3|8.26|8.47|8.22|8.43|8.33|8.3|8.32|8.06|8.16|8.47|8.91|9.02||8.81|8.08|8.01|8.1|8.06|7.94|8.05|8.29|8.09|8.25|8.32|8.16|8.1|8.1|8.41|8.81|8.77|11.8|12.06|12.25|12.56|12.3|12.16|12.53|12.67|12.53
01242|16119|/equities/formfactor|R2000GROWTH/R2000VALUE||59.63|59.71|61.71|61.76|61.94|61.99||62.22|60.93|60.92|60.53|59.63|59.53|59.65|57.66|57.95|57.66||59.98|58.54|57.43|57.76|57.32|55.24|54.08|53.47|54.69|55.8|53.16|53.52|54.72|56.96|56.52|58.7||58.4|58.66|59.59|58.29|57.55|55.71|54.54|54.8|55.08|55.02|56.45|56.65|56.14|56.03|55.27|54|51.75|43.99|44.59|45.53|44.75|43.86|41.72|41.41|40.25|40.76|42.09|42.97|44.32|44.09|44.61|45.87|45.32|47.83|46.98|46.29|45.43|46.18|45.38|46.27||45.63|44.85|43.39|43.5|43.29|43.86|41.99|41.2|42.51|42.64|43.25|43.83|44.42|44.11|44.32|46.16|44.57|44.14|44.56|43.6|43.03|41.54|41.32|42.76|41.21|41.81|40.21|39.72||41.81|42.4|42.54|40.11|42.31|42.95|38.96|38.12|38.16|39.29|39.35|39.22|38.77|41.3|41.99|41.1|43.1|43.75|42.95|43.05|42.43|40.79|39.08|39.78||39.26|39.3|38.66|38.77|38.64|37.66|38.21|38.9|40.35||41.71|41.9|42|42.01||41.38|40.68|39.1|40.26|40.54|40.14|40.57|39.18|38.94|38.75|37.41|36.63|36.47|36.67|37.31|37.52|37.58|37.49|37.08|37.95|38.02||37.99|38.53|39.59|38.57|38.67|38.56|38.98|36.94|37.72|34.32|35.82|36.28|35.1|33.67|33.13|33.44|33.88|32.86|32.58|31.7|31.96|32.99|32.37|32.98|33.91|35.08|34.3|34.27|33.87|34.93|34.35|34.41|34.34|34.54|33.07|34.28|33.78|33.7|34.94|35.04|33.76|33.02|33.59|33.22|33.3|33.74|33.59|33.11|31.39|33.15|32.89|32.12|32.23|33.12|33.47|34.56|34.9||35.13|35.32|35.52|33.28|31.16|31.25|31.09|31.61|31.14|30.53|30.29|30.1|30.57|31.22|31.8|31.78|33.21|33.79|34.04|34.71|34.14|35.43|36.02|37.16|37.16|36.9
01243|15369|/equities/allegiant-travel|R2000GROWTH||49.71|49.09|47.31|45.08|45.56|45.31||49.71|49.86|49.46|50.23|50.31|50.18|50.7|52.02|52.87|52.91||52.85|54.33|51.29|54.41|53.38|52.98|53.1|52.29|53.15|53.59|54.9|52.99|53.2|51.46|48.37|48.97||48.1|47.78|49.44|49.04|50.36|52.98|54.76|55.44|58.68|57.5|53.44|53.78|53.06|53.89|56.26|55.63|54.37|53.68|54.56|56.74|57.04|57.99|59.07|61.63|62.21|62.31|61.77|61.26|60.52|60.75|61.25|63.32|62.15|66.09|65.8|65.63|65.72|65.9|67.4|69.42||75.21|76.25|73|73.32|72.4|72.005|70.28|67.91|67.5|67.61|67.05|70.06|70.13|70.92|72.49|72.98|74.74|72.33|73.73|71.98|72.78|73.92|75.22|75.38|75.74|78.66|78.86|81.56||81.15|82.16|80.4|78.03|79.18|78.6|77.94|76.26|78.5|73.1|79.11|79.92|78.4|79.55|80.35|80.91|81.65|78.75|78.55|76.16|74.95|74.45|71.84|74.18||76.11|79.17|77.88|78.75|81.14|78.99|78.28|76.34|81.09||82.61|84.14|83.44|83.49||84.49|84.35|81.27|83.46|82.88|82.25|81.17|77.71|75.31|74.15|75.11|75.49|72.53|70.69|73.71|71.35|68.49|68.96|68.03|67.78|69.63||67.81|67.42|69.66|66.92|65.97|66.74|63.4|59.97|57.28|57.06|61.01|61.47|61.45|64.81|64.41|65.94|66.62|68.61|67.54|69.24|68.75|71.31|71.92|73.31|73.7|72.72|74.52|74.76|72.76|73.22|74.61|76.02|76.31|78.16|76.28|75.85|73.98|75.28|76.86|78.25|75.48|75.43|75.27|75.32|77.15|77.6|83.07|82.31|84.63|85.59|85.34|87.96|86.29|83.77|85.72|86.06|87.08||88.95|88.84|88.56|88.89|88.345|88.16|89.7|94.06|93.03|93.36|94.1|94.82|97.55|98.6|102.71|104.29|107.98|108.33|110.13|110.45|113.68|115.1|125.7|121.53|123.7|121.74
01244|1162166|/equities/nikola-corp|R2000GROWTH||9.98|9.99|9.5|9.75|10.49|8.99||8.15|8.04|7.4|8.19|8.55|9.92|9.37|10.521|10.716|9.888||14.427|14.733|15.207|14.787|15.123|14.706|14.853|14.877|15.333|16.053|15.099|15.9|15.357|15.57|14.856|15.432||15.804|15.858|15.927|16.137|15.81|16.047|16.488|16.77|16.809|16.497|16.11|17.28|17.373|18.087|19.122|19.725|18.375|18.12|18.618|19.593|19.302|18|18.6|19.059|18.915|19.317|19.8|19.302|19.953|19.608|21.009|21.51|29.358|30|30.3|30.6|28.5|26.754|29.208|30.9||31.2|27.273|24.417|22.308|19.869|19.5|18.888|18.573|18.093|19.314|18|19.149|19.89|19.863|20.1|20.595|21.09|20.271|20.886|21.957|22.326|23.052|22.674|21.684|22.929|21.054|21.081|21.165||22.197|22.5|21.261|20.505|22.104|21.6|21.261|20.58|21.507|20.355|21.843|21.894|22.419|22.302|23.856|21.228|21.018|20.784|19.503|19.551|19.563|18.654|18.996|19.143||21|22.071|23.31|22.785|24.387|23.16|23.865|22.206|24.99||26.244|26.61|26.763|26.619||26.571|24.9|25.59|27.888|24.597|27.216|27.33|23.988|21.525|20.625|21.438|22.578|29.472|29.1|30.3|30.6|29.172|30.3|29.922|29.139|29.001||28.2|28.08|29.616|31.2|30.6|32.1|32.7|30.3|28.971|29.355|30.6|30.9|32.85|34.2|34.8|31.5|32.4|31.2|30.9|31.5|30|31.2|28.638|30.6|31.8|31.05|33.9|36.6|38.7|38.1|41.4|42.9|41.4|42|40.8|42.6|43.8|42.3|47.1|49.5|46.8|45|41.85|37.5|39|41.85|46.5|47.7|35.7|34.5|26.088|27.357|27.21|26.403|31.2|33.3|35.1||35.4|35.4|38.1|39|37.2|39.3|36.75|39.6|42.6|45.3|58.8|56.1|58.2|57.3|54.6|58.5|58.8|58.2|66.3|71.7|75|101.85|90.6|93.6|80.1|68.1
01245|1142294|/equities/health-catalyst|R2000GROWTH||6.47|6.36|5.86|6.14|6.22|6.19||6.18|6.1|6.07|6.39|6.05|6.1|6.05|6.05|6.13|6.04||6.34|6.42|6.46|6.32|6.68|6.54|6.68|6.5|6.62|6.7|6.63|6.43|6.63|6.51|6.54|6.83||6.73|6.65|6.85|6.77|6.915|6.95|7.03|6.78|6.84|6.79|6.41|6.67|6.65|6.78|6.95|6.48|6.54|6.31|6.22|6.34|6.03|5.6|6.03|5.6|5.56|5.58|5.695|5.625|5.53|5.67|6.09|6.4|6.23|6.68|6.6|6.58|6.67|6.69|6.96|7.28||7.53|7.44|7.49|7.47|7.81|8.11|8.05|7.92|7.61|7.82|7.8|8.14|8.15|8.58|8.74|8.91|8.87|8.65|8.25|8.06|8.32|8.16|8.31|7.72|7.78|8.47|9.12|9.71||9.83|10.03|9.45|9.6|10.26|9.8|9.7|9.78|9.94|9.61|9.92|9.88|9.77|10.28|10.76|10.3|9.94|9.47|9.29|9.57|9.23|9.83|10.04|10.85||10.99|11.21|11|10.64|9.81|9.54|9.22|9.16|9.12||9.26|9.57|9.57|9.51||9.57|9.46|9.01|9.32|8.6|8.75|8.87|8.23|7.34|7.29|7.76|7.7|7.72|7.51|7.71|7.61|7.18|7.39|7.415|7.42|7.65||7.72|7.54|7.75|7.79|7.86|8.02|8.34|7.38|6.71|6.91|7.38|7.2|7.24|7.6|7.37|7.23|7.49|7.19|6.86|6.78|7.09|7.58|7.56|7.79|8.15|8.44|8.73|8.48|8.35|8.67|9.22|9.85|9.73|9.85|9.72|9.9|9.77|10.16|10.12|9.66|9.35|9.38|9.84|9.77|9.89|10.61|10.31|10.44|10.41|11.01|11.19|11.11|11.38|11.66|11.86|11.91|11.45||11.72|11.69|11.46|11.34|11.72|11.57|11.77|11.83|11.74|11.83|11.92|12.16|12.38|12.7|12.7|12.86|12.39|12.46|12.95|13.54|13.82|14.11|14.05|14.32|14.03|13.64
01246|41321|/equities/ptc-therape|R2000GROWTH||33.27|33.2|31.77|31.55|31.73|30.93||31|30.39|31.17|30.58|34.66|35.02|35.15|35.77|36.52|33.29||35.62|35.4|35.81|36.9|37.67|37.69|37.61|36.52|36.93|38|37.91|37.43|36.36|35.81|35.03|36.47||37.2|37.13|38.64|38.85|40.12|33.095|34.03|33.66|31.18|31.7|32.25|31.05|31.14|31.79|32.96|33.01|33.62|34.16|32.15|32.14|28.57|25.49|25.21|25.41|25.97|25.32|24.69|25.16|25.29|25.68|26.42|27.4|26.91|27.6|26.88|27.02|27.82|29|28.4|28.59||29.09|29.44|27.96|28.86|29.09|30.17|29.51|30.43|29.01|29.55|28.89|30.79|31.69|30.7|31.16|30.76|30.88|31.3|30.98|31.95|28.19|28.2|28.31|27.95|27.07|26.04|25.94|25.98||25.91|25.69|25.04|24.15|25.92|25.51|25.25|25.24|26.79|25.07|25.18|26.03|26.09|26.56|28.16|27.05|26.66|27.21|27.96|27.27|27.06|27.33|28.1|28.62||27.33|28.77|28.85|28.71|29.99|27.9|28.09|27.23|28.04||27.56|28.58|29.37|28.49||27.61|28.42|27.04|27.6|27.52|28.39|27.6|27.91|26.11|25.83|26.39|26.28|25.87|24.94|25.08|23.99|23.02|22.96|21.89|21.48|21.67||21.62|21.85|22.17|20.46|20|20.77|20.33|18.53|18.54|18.72|19.6|20.26|19.43|19.53|18.07|18.45|18.75|18.74|18.51|23.95|23.28|23.22|22.77|23.21|23.57|20.5|20.61|20.02|20.39|20.51|22.14|22.47|21.35|21.6|22.2|21.2|20.43|21.24|22.41|22.66|23.27|22.6|22.56|23.92|24.82|25.53|25.68|24.28|26.26|37.39|38.62|40.38|40.19|40.97|41.8|40.28|38.93||40.08|39.5|40.53|40.78|40.02|39.72|39|39.53|39.4|39.8|39.42|40|40.37|41.26|41.61|41.68|40.64|39.85|39.02|37.97|38.71|40.32|40.2|40.67|40.34|40.93
01247|21116|/equities/gencorp-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01248|998046|/equities/r1-rcm-inc|R2000GROWTH||12.61|12.49|12.92|12.94|12.66|10.95||11.13|10.9|12.56|12.56|12.5|12.59|12.53|12.49|12.56|12.63||12.52|12.48|12.54|12.01|12.41|12.32|12.55|12.83|12.78|12.75|12.77|12.79|12.86|12.99|12.88|12.75||12.48|12.135|12.16|12.28|12.24|12.43|12.31|12.5|12.22|11.95|12.08|12.27|12.84|12.45|12.76|12.47|12.45|12.36|12.29|12.35|11.9|11.82|11.84|11.75|11.91|11.99|12.02|12.15|12.21|12.33|12.47|12.78|12.7|12.87|12.77|12.47|12.62|12.67|12.61|12.56||12.88|13|13|13.06|13|13.1|13.15|13.09|13.17|13.52|13.67|13.95|14.04|14.04|13.88|14.19|13.93|13.97|13.99|14|14.05|14.39|14.58|13.89|11.1|11.14|10.68|10.77||10.87|11.17|10.99|10.54|10.89|10.45|10.57|10.37|10.35|10.51|10.79|10.75|10.24|10.2|10.46|10.35|10.17|10.45|10.43|10.56|9.96|10.07|9.43|9.39||9.25|9.11|9.3|9.15|9.81|10.14|10.25|10.07|10.67||10.57|10.73|10.7|10.66||10.64|10.54|10.08|10.44|10.13|10.46|10.69|10.73|10.12|10.2|10.46|10.4|11.19|10.99|11.8|10.87|10.58|10.71|10.63|10.68|10.83||10.73|10.47|10.74|10.67|10.53|10.69|10.58|9.96|10.32|10.44|10.84|10.83|10.69|11.53|10.86|12.1|11.79|11.38|11.19|11.15|11.5|11.72|11.67|11.7|11.15|11.05|11.72|12.11|13.2|12.68|13.36|14.33|13.83|14.38|13.75|14|14.03|14.95|15.07|15.18|15.07|15.07|15.8|15.58|15.08|15.79|16|16.02|15.48|16.14|16.36|16.59|17.03|16.79|16.96|17.01|17.23||17.61|17.24|17.19|17.06|16.75|16.33|16.31|16.49|16.54|16.71|16.25|16.14|16.2|16.55|16.8|16.75|16.52|16.54|17.23|17.38|17.3|17.53|18.22|17.65|17.28|16.82
01249|943153|/equities/triumph-bancorp|R2000GROWTH/R2000VALUE||88.76|86.97|84.72|81.1|81.66|81.32||79.62|81.04|80.12|81.75|78.18|75.76|76.9|77.22|76.31|77.4||77.6|77.32|70.37|73.45|74.49|73.12|72.71|75.68|76.36|75.16|72.48|73.26|74.3|73.95|72.33|73.82||74.49|73.71|75.01|75.82|76.1|76.65|76.5|76.73|75.38|74|73.59|74.75|73.5|73.35|73.02|72.08|72.04|72.02|70.38|70.96|71.07|70.58|70.73|70.88|69.37|68.85|68.1|74.13|75.34|75.58|75.64|77.1|77|79.05|77.9|77.04|76.6|76.13|76.12|77.43||79.32|79.34|75.31|76.77|77.15|79.21|77.89|75.75|74.97|75.52|75.51|74.55|74.5|74.56|74.87|75.22|75.05|75.17|73.68|75.01|75|74.37|75.96|75|74.88|76.31|76.26|76.76||77.16|79.61|77.55|76.76|81.03|79.92|77.2|74.36|72.33|71.22|71.06|69.7|70.65|73.57|73.25|73.2|74|74.11|76.91|78.33|75.55|73.89|73.57|73.7||75.01|76.51|76.63|76.12|75.27|74.54|75.44|75.39|79.24||80.18|80.89|80.16|79.65||78.42|78.12|76.6|77.51|77.11|76.61|78.09|74.61|72.03|72.09|72.21|72.35|71.81|70.68|70.7|70.57|67.87|68.11|67.14|67.21|69.46||70.37|69.82|70.52|69.99|70.37|70.6|69.88|65.04|65.01|65.49|65.69|66.83|66.9|67.44|65.39|61.76|62.25|61.49|59.71|59.97|59.09|60.12|59.69|60.29|57.05|59.5|63.37|61.28|59.5|59.85|61.03|61|60.69|60.77|61.78|60.92|60.78|62.89|64.79|65.14|64.81|64.11|65.11|64.26|64.28|65.39|65.6|66.37|68.05|66.63|65.39|65.75|65.21|65.03|64.98|64.53|63.73||64.85|64.23|64.03|64.49|64.09|64|64.07|64.16|62.73|64.05|64.44|64.67|65.82|66.83|69.1|69.57|68.31|69.4|67.165|68.97|69.58|69.72|70.12|70.54|70.91|71.56
01250|1056241|/equities/apollo-medical|R2000GROWTH||47.19|45|38.2|38.34|39.68|39.76||39.92|39.9|39.73|40.56|40.77|40.03|39.54|40.67|41.27|40.55||41.75|40|39.49|38.88|40.04|39.74|39.38|40.57|41.39|41.75|42.44|42.24|41.43|40.06|39.54|39.96||39.97|37.69|38.1|38.91|39.06|40.9|41.13|41.18|40.02|39.15|38.89|39.05|38.09|37.93|38.32|37.46|37.07|37.25|37.15|37.93|36.72|36.56|37.01|37.48|37.43|37.22|37.09|37.41|37.89|39.15|40.72|41.22|41.15|42.56|42.2|41.75|41.39|42.1|42.06|42.04||41.99|41.12|39.5|39.29|39.67|40.92|41.55|39.97|39.57|39.88|40.09|41|42.04|42.21|44.72|44.71|43.82|43.22|43.97|43.57|45.04|43.77|43.54|42.79|40.82|41.7|38.75|39.26||38.5|39.01|37.55|36.34|38.42|37.27|36.71|36.07|36.54|35.3|35.86|35.73|34.75|36.06|35.87|35.28|35.47|36.7|36.82|36.89|35.24|34.77|35.38|35.76||36.67|37.28|37.66|37.85|38.12|36.81|37.37|37.99|38.78||38.3|39.7|40.17|39.48||37.93|36.92|36.12|37.43|36.16|36.15|36.94|35.39|33.82|32.96|33.38|33.28|33.49|33.66|34.88|34.8|33.23|33.52|33.69|34.02|34.42||33.45|32.79|34.08|35.13|34.89|34.26|34.12|31.35|30.2|30.45|32.06|29.39|29.34|31.97|30.74|30.31|31.21|30.31|29.96|30.29|30.62|31.56|30.93|31.49|31.73|32.37|33.24|31.33|31|31.52|32.95|33.21|32.28|32.63|32.24|31.62|30.42|30.61|30.85|31.15|30.8|30.21|30.62|29.94|30.33|30.46|30.97|31.74|32.58|31.66|31.11|31.65|33.2|33.24|33.68|31.11|31.76||37.9|37.86|38.12|38.06|37.48|37.37|37.13|37.42|37.69|37.57|37.71|37.61|38.33|38.69|39.11|38.99|39.33|39.02|39.25|38.06|37.67|36.08|36.28|36.95|36.63|34.76
01251|940825|/equities/caredx-inc|R2000GROWTH||15.91|15.77|14.41|14.62|15.59|15.53||14.89|14.9|15.38|15.53|14.39|14.01|14.61|14.39|14.06|13.97||14.07|13.54|14.19|14.61|15.29|14.89|14.92|15.21|15.42|14.59|13.71|13.36|13.01|13.52|13.455|16.15||15.94|15.83|15.57|15.13|15.63|15.5|14.78|14.78|15.24|14.98|14.83|11.06|10.18|10.48|10.18|9.72|9.27|9.19|7.75|8.2|7.56|7.56|7.98|8.23|8.17|8.31|8.07|8.28|7.85|8.2|8.53|9.14|9.26|9.95|9.53|9.63|9.8|10.04|9.95|10.32||10.59|10.52|9.57|9.72|9.54|9.92|10.02|9.85|9.89|10.14|9.97|10.53|11.02|11.31|11.79|11.94|11.72|11.6|12.08|12.01|10.64|9.72|9.49|8.92|8.27|8.27|8.24|8.23||8.13|8.5|8.29|7.96|9.07|8.78|8.82|8.7|9|8.56|8.72|8.88|8.56|9.36|9.88|9.02|10.91|9.92|9.97|9.81|9.25|9.65|9.94|10.59||11.01|11.4|12.29|12.37|12.07|11.3|11.12|10.94|11.94||12|12.86|12.7|12.33||11.95|11.69|10.82|11.21|9.85|9.97|10.86|10.55|9.59|9.65|9.81|9.73|9.64|9.68|9.87|9.88|9.71|9.76|9.76|9.62|9.8||9.83|9.5|9.68|9.53|9.13|9.04|8.89|7.92|7.41|7.21|6.33|6.63|6.48|6.31|5.95|5.41|5.41|5.15|5|5.04|4.9|5.41|5.21|5.31|5.28|5.62|5.78|5.77|5.65|5.33|5.88|6.53|6.45|6.51|6.85|6.71|6.95|6.86|7|7.04|7.37|7.36|7.64|7.66|7.75|7.84|8.02|7.91|7.92|8.2|8.4|8.5|8.33|8.17|8.26|8.81|9.14||9.73|9.31|9.31|9.18|8.86|8.73|8.71|8.77|8.38|8.62|8.41|8.47|8.74|9.66|9.345|8.9|9.68|9.8|11.04|10.8|11.1|10.73|11.26|10.49|10.91|11.16
01252|32534|/equities/yelp|R2000GROWTH/R2000VALUE||35.95|35.77|35.18|35.91|36.38|36.47||36.15|36.21|36.17|36.95|36.89|36.84|36.66|36.24|36.05|36||35.65|36.13|36.27|36.69|37.51|37.02|36.4|36.72|36.22|36.22|35.8|36.77|36.97|36.52|36.32|36.31||36.38|36.4|36.7|36.89|37.36|37.25|37.99|38.23|37.72|38|36.77|39.62|39.23|41.11|40.48|39.99|40|40.44|40.24|40.92|40.82|39.97|40.39|40.15|39.53|39.29|39.41|39.56|39.56|40.05|40.61|40.11|39.96|40.95|40.92|40.46|40.16|40.93|39.93|39.67||39.4|39.1|38.25|38.29|38.79|38.73|38.78|37.93|37.95|37.52|37.87|38.36|38.29|38.27|38.29|38.13|37.87|37.8|38.13|38.43|38.44|37.6|37.01|36.68|35.96|36.48|36.99|37.01||38.02|44.39|43.77|43.29|45.71|45.49|45|44|44.24|43.83|44.61|44.14|43.73|45.2|45.18|45|44.79|44.57|44.83|44.52|44|44.06|43.74|43.89||43.71|43.78|44.38|44.93|45.69|44.97|46.14|46.01|46.37||47.34|47.26|47.63|48.19||48.43|48.24|47.6|46.82|46.46|44.79|45.36|44.49|44.48|44.1|43.83|44.29|43.84|44.13|44.41|44.31|43.71|43.46|44.62|45.09|45.31||45.74|45.91|46.34|45.26|44.65|45.05|45.19|43.59|43.99|43.54|44.37|44.31|45.09|44.73|42.79|41.78|42.19|41.53|41.05|39.87|41.81|42.91|41.98|42.19|43.05|42.97|44.03|43.39|41.99|42.75|43.13|42.83|42.65|42.3|41.64|41.99|41.7|42.04|41.59|41.52|41.95|41.63|42.11|41.49|41.8|42.29|42.98|42.5|42.78|43.57|44.07|44.08|43.98|43.67|44.02|43.99|44.65||43.89|42.85|42.87|42.37|42.47|42.33|42.3|42.62|41.94|40.71|41.05|41.27|42.05|42.41|43.44|43.47|42.8|42.79|44.03|45.61|45.28|43.13|43.86|44.98|45.05|44.88
01253|945066|/equities/shake-shack-inc|R2000GROWTH||84.73|84.45|84.9|84.73|86.7|86.35||85.9|85.38|86.57|90|88.04|89.22|87.6|88.26|89.01|89.82||90.86|93.54|89|92.99|92.74|90.87|91.93|92.18|93.4|96.59|91.68|92.57|94.89|94.3|95.03|95.87||97.51|96.14|97.21|99.37|99.59|99.16|101.46|102.83|102.76|102.08|103.28|105.07|102.76|105.06|105.64|107.47|104.94|103.33|105.85|105.8|104.88|101.38|99.54|99.99|95.4|94.4|95.23|94.91|96.53|97.07|97.21|99.44|98.68|98.51|102.49|101.24|100.33|102.4|103.4|106.45||104.03|104.28|102.38|102.82|109.27|108.6|109.22|105.36|104.79|103.69|103.7|102.86|102.42|100.07|103.63|104.44|100.96|100.19|104.26|107.25|106.32|103.3|102.14|101.13|98.04|97.03|95.82|97.57||98.29|98.4|78.07|77.62|80.3|79.59|79.13|76.12|74.43|75.77|77.5|78.75|75.56|75.77|78.7|73.68|73.3|70.97|71.16|68.68|67.47|68.32|66.09|65.23||65.9|67.43|68.54|69.92|71.28|70.02|69.97|68.46|73.31||74.12|75.49|75.94|76.44||74.28|73.74|72.61|72.68|71.68|72.33|73.33|69.18|67.42|66.83|60.98|61.72|62.77|61.53|62.06|61.66|60.56|60.37|61.99|62.42|62.52||62.31|61.19|61.9|60.9|60.49|60.47|60.75|55.52|55.03|54.84|56.26|57.82|57.13|59.51|56.47|57.27|56.04|55.77|54.99|55.1|56.08|56.92|55.59|54.91|55.69|55.3|56.11|53.83|53.52|54.58|57.67|56.9|55.87|56.23|56.3|57.96|56.49|58.77|58.07|58.5|57.04|57.33|57.95|57.86|58.14|60.49|60.98|63.13|62.08|62.07|61.24|62.37|63.26|65.2|66.5|67.28|66.98||70.07|70|70.38|69.86|69.18|69.92|69.97|70.31|70.66|68.59|69.36|69.28|73.61|76.14|76.83|76.18|75.8|75.6|79|79.79|78.91|74.67|75.03|77.16|77.66|75.98
01254|20752|/equities/federal-signal-corp|R2000GROWTH||90.74|88.74|84.98|83.42|83.45|83.84||84.36|83.2|82.35|83.67|83.56|83.46|84.74|85.36|84.34|84.22||85.01|85.06|83.8|85.61|86.15|84.84|84.81|85.77|86.59|87.44|85.46|87.3|92.02|87.25|85.62|86.21||86.75|86.26|86.76|86.45|87.54|86.37|86.37|87.5|86.9|86.32|87.71|87.22|85.36|85.89|84.29|81.99|82.31|80.33|81.3|85.18|83.88|83.1|83.33|83.76|82|80.84|81.52|82.59|83.23|83.46|83.55|84.94|83.98|84.78|85.45|86.54|85.39|85.52|83.93|85.16||84.87|84.54|82.39|81.88|82.35|82.34|81.15|80.02|78.69|78.28|77.81|78.78|78.25|77.87|80.48|81|79.47|79.45|80.07|80.8|81.91|82.26|84.24|82.11|82.84|81.53|80.82|78.94||79.94|80.52|79.01|77.02|79.75|78.69|77.96|77.69|78.42|78.25|79.29|78.98|76.98|78.73|78.38|77.1|76.93|75.26|74.61|74.86|74.22|73.98|72.7|74.18||74.23|73.36|73.47|72.86|72.88|72.14|72.72|73.26|75.28||76.74|77.36|77.68|77.84||76.84|76.26|75.78|77.38|75.63|76|76.67|74.89|73.76|73.12|72.41|71.13|69.5|69.46|70.29|70.06|68.94|68.28|68.45|69.99|69.99||69.56|69.3|70.33|69.11|68.56|69.17|68.54|65.43|65.52|64.71|63.85|63.96|64.48|64.35|63.25|57.87|58.04|58.08|57.27|57.91|58.33|57.77|57.15|58.08|57.79|59.34|61.9|60.87|60.2|61.93|62.11|61.21|61.07|60.87|59.04|59.78|58.89|59.62|59.73|60.44|60.47|59.16|59.51|58.95|58.81|59.23|59.21|59.65|59.65|58.47|56.72|57.38|57.9|57.04|56.87|57.48|57.64||60.38|60.95|60.93|60.18|59.28|58.46|57.99|59.25|59.6|59.75|60.3|60|60.61|61.25|60.71|59.84|59.66|59.95|59.87|60.65|60.22|60.47|60.99|61.89|61.09|61.4
01255|15881|/equities/cytokinetics|R2000GROWTH/R2000VALUE||55.98|56.3|54.93|54.86|56.67|55.51||54.4|54.84|54.7|54.18|53.78|51.75|52.87|53.9|53.52|51.82||51.94|52.78|53.93|52.71|54.04|53.29|54.16|52.79|52.28|54.58|48.41|49.87|48.51|49.12|47.86|48.21||48.3|48.98|59.23|60.14|60.6|59.53|59.92|60.5|59.36|57.89|62.1|64.02|65.27|65.28|65.05|65.27|64.34|63.37|61.32|62.53|65.34|64.8|66.82|65.57|66.29|67.55|67|67.93|69|68|71.56|73.19|74.36|75.05|74.19|72.71|69.18|70.92|70.97|73.02||70.11|71.41|71.15|68.73|67.42|66.03|67.36|67.59|63.75|65.19|63.75|64.63|64.55|64.39|65.75|65.84|66.88|66.43|67.68|73.98|72.24|73.09|80.99|79|78.02|75.59|76.5|76.89||76.89|78.56|76.5|77.03|79.3|76.94|78.94|77.12|80.16|80.16|81.87|81.25|78.13|78.73|79.99|82.74|82.91|81.77|84.8|83.69|80.96|82.74|85.68|81.19||85.6|84.95|101.63|101.97|108.06|93.73|88.24|86.64|84.12||83.49|83.24|83.44|45.71||44.6|44.82|35.72|36.84|36.09|36.07|36.61|37.38|35.11|35.5|34.1|34.86|33.46|32.56|33.89|33.57|33.48|32.14|31.22|31.83|31.97||31.91|31.74|32.31|32.44|31.68|32.83|34.29|32.01|32.5|33.11|34.76|35.85|34.43|36.32|34.64|35.1|34.86|32.09|31.74|32.41|32.59|31.86|31.88|33.11|32.81|34.3|35.38|34.65|34.21|33.39|35.95|34.87|31.7|30.6|27.47|27.05|26.88|27.88|29.46|30.8|29.92|30|29.98|30.95|31.24|31.97|32.93|33.87|34.23|34.21|34.83|35.05|34.73|36.06|36.61|35.81|35.16||36|34.94|35.22|35.49|35.88|34.86|33.68|33.05|33.36|32.94|32.44|31.88|33.17|32.71|32.1|32.75|32.49|31.8|31.95|31.35|33.19|31.7|31.08|32.5|33.35|33.25
01256|1089332|/equities/cushman-wakefield|R2000GROWTH||11.99|11.8|11.1|10.91|10.83|10.41||10.47|10.18|10.08|10.4|10.36|10.25|10.33|10.56|10.87|10.69||10.48|10.43|10.46|10.57|10.63|10.26|10.28|10.27|10.25|10.46|10.47|10.76|11.11|10.92|10.77|10.61||10.79|10.4|10.72|10.96|11.45|11.72|11.65|11.38|10.88|10.57|10.55|10.44|10.18|10.2|10.12|10.02|9.91|9.61|9.65|9.91|9.72|9.57|9.63|9.63|9.48|9.33|9.4|9.27|9.41|9.58|9.88|9.9|10.14|10.61|10.98|10.7|10.31|10.22|10.07|10.24||10.46|10.31|10.04|9.85|9.99|10.22|9.92|9.69|9.67|9.74|9.72|9.75|9.75|9.81|9.89|9.7|9.8|9.71|9.86|9.94|9.99|9.81|9.83|9.68|9.82|10.01|10|11.14||11.51|11.67|10.77|10.23|10.75|10.32|10.16|9.75|9.88|10.04|10.37|10.58|10.52|10.68|10.64|10.33|10.33|9.97|10.12|10.22|10.01|9.74|9.64|9.87||9.93|9.99|10.07|9.91|10.14|9.91|10.09|10.17|10.69||10.8|11|10.97|10.76||10.6|10.62|10.42|10.68|10.62|10.63|10.61|9.68|8.83|8.9|8.89|8.61|8.62|8.66|8.85|8.58|8.21|8.32|8.55|8.39|8.55||8.45|8.4|8.48|8.58|8.49|8.61|8.52|7.49|7.55|7.52|7.73|8.07|8.1|8.26|7.64|7.5|7.37|6.78|6.68|6.75|6.51|6.57|6.64|6.76|6.95|7.22|7.59|7.49|7.35|7.58|7.95|7.61|7.34|7.17|7|6.79|6.84|7.16|7.62|7.52|7.38|7.52|7.62|7.55|7.38|8.04|8.19|8.32|8.27|8.23|8.14|8.72|8.87|8.93|8.76|8.94|9.08||9.32|9.19|9.21|9.2|9.04|8.74|9.11|9.02|8.8|8.89|9.01|9.06|9.04|9.25|9.76|9.92|10|10.01|10.34|10.42|10.32|10.11|10.14|10.24|9.83|9.65
01257|21166|/equities/kadant-inc|R2000GROWTH||324.4|316.43|306.56|301.59|299.68|296.81||295.93|292.73|290.34|293.78|292.96|286.38|283.9|286.9|284.17|281.78||280.18|278.54|281.34|287.01|288.3|277.41|278.94|272.58|279.62|280.79|275.37|279.93|286.01|275.21|269.99|270.01||273.22|269.28|276.55|285|286.56|279.02|279.13|280.83|282.46|282.44|287.55|287.25|283.66|281.44|281.11|272.46|266.86|261.52|273.79|287.16|282.37|279.58|285.89|289.5|282.76|281.99|283.9|285.1|291.03|290.92|293.77|297.49|297|305.22|305.86|299.7|303.35|309.27|314.71|327.31||328.1|333.28|321.86|317.25|326.39|326.13|321.06|315.64|316.21|317.81|316.83|326.69|324.54|322.75|327|331.81|323.89|319.83|326.29|327|337.3|332.44|329.36|323.1|321.52|323.26|315|317.14||339.08|340.62|315.01|304.13|310.2|308.76|300.06|294.5|294.9|292.12|295.12|291.41|286|287.2|278.38|274.11|273.8|272.74|276.47|277.76|269.95|265.87|261.14|261.14||262.71|262.64|259.55|259.27|260.04|258.74|261.89|261.83|274.41||280.31|284.23|285.38|284.18||279.77|276.35|276.33|278.15|275.7|278.27|281.56|273.5|270.04|268.66|267.96|265.34|267.35|265.7|271.58|262.32|260.62|258.77|259.55|264.11|264.71||262.59|261.4|259.08|258.94|260.55|261.67|260.18|250.33|248|245.45|245.07|245.23|245.7|244.39|237.71|235.36|220|220.28|217.99|217.03|215|217.8|218.88|222.97|227.44|224.23|231.05|232.84|226.87|229.38|231.77|227.13|229.62|227.25|226.51|226.18|224.67|225.53|225.55|225.76|223.29|222|222.38|220.84|221.02|220.76|220.7|220.96|220.88|222.05|219.28|220|220|219.22|220.01|220|219.7||220.5|219.74|220.1|218.3|215.09|213.57|211.96|212.93|211.24|211.96|212.22|213.13|215.8|216.3|218.39|213.43|213.1|213.1|215.81|216.14|212.11|211.9|208.02|222.62|222.85|217.24
01258|21050|/equities/ameresco-inc|R2000GROWTH||33.31|31.57|27.1|25.8|26.33|27.29||27.14|26.9|26|28.81|30.73|30.73|31.46|31.86|31.98|33.37||33.38|32.66|32.98|34.55|35.55|34.66|34.51|33.46|35.52|36.1|34.69|36.55|36.52|36.38|34.15|34.69||33.96|32.23|31.61|29.7|27.94|27.35|27.4|28.05|29.98|28.6|27.62|27.98|26.94|22.25|22.68|22.41|21.45|20.49|20.93|21.72|21.48|20.98|21.29|20.89|19.09|18.8|18.56|18.61|19.44|20.1|20.92|22.64|23.12|24.12|22.91|22.5|22.79|23.49|23.86|24.99||24.13|22.74|20.61|19.68|19.74|20.36|20.11|19.94|21.01|21.25|20.18|20.61|20.81|21.32|21.13|20.31|19.62|18.47|18.11|19.54|20.96|20.37|20.34|19.54|20.26|20.51|22.34|22.64||22.99|23.98|23.66|21.92|24.9|22.85|22.39|21.94|21.51|20.21|21.1|21.82|20.43|21.37|22.78|22.07|23.05|22.05|23.62|22.88|21.71|21.56|21.55|23.73||26.05|25.96|26.77|27.56|29.01|28.69|29.18|29.5|31.39||31.67|32.53|32.3|32.38||31.39|31.46|30.67|33.06|32.04|33.86|36.52|33.19|29.28|31.68|31.75|32.04|30.22|30.35|32.36|31.72|29.96|28.34|28.57|27.5|28.53||28.7|27.75|29.3|28.94|26.06|28.02|27.15|22.51|22.29|22.72|21.71|22.65|26.61|29.81|27.14|25.53|26.15|27.63|27.26|27.46|28|29.73|28.54|29.54|31.63|32.91|34.69|34.37|33.3|33.37|35.5|35.79|32.57|33.19|33.09|35.23|33.82|35.41|38.56|38.48|39.53|40.48|42|41.99|41.17|41.72|43.25|43.55|46.75|46.79|44.14|43.53|42.7|40.94|41.7|42.49|43.41||44.08|43.49|43.37|44.64|42.37|42.2|43.36|45.03|45.22|47.37|47.42|46.57|47.36|49.14|51.14|50.15|50.12|51|51.49|51.37|50.03|52.02|51.21|52.68|58.21|57.42
01259|15986|/equities/8x8-inc|R2000GROWTH||2.32|2.27|2.21|2.27|2.37|2.23||2.25|2.27|2.22|2.22|2.05|2.02|1.98|2.04|2.02|2.01||1.88|2.01|2.03|2.315|2.54|2.51|2.53|2.6|2.57|2.61|2.53|2.61|2.73|2.68|2.73|2.97||2.81|2.76|2.81|2.8|2.78|2.76|2.68|2.77|2.78|2.68|2.59|2.81|2.34|2.35|2.31|2.23|2.25|2.22|2.21|2.38|2.27|2.32|2.37|2.32|2.2|2.18|2.15|2.23|2.29|2.26|2.33|2.47|2.4|2.59|2.53|2.46|2.55|2.53|2.59|2.68||2.7|2.74|2.64|2.7|2.65|2.79|2.78|2.67|2.67|2.72|2.74|2.815|3.15|3.15|2.97|2.85|2.76|2.67|2.69|2.82|2.83|2.7|2.72|2.76|2.44|2.45|2.54|2.58||2.61|2.86|2.73|2.61|2.78|2.85|2.79|2.77|2.84|2.71|2.995|2.97|3.36|3.56|3.74|3.62|3.55|3.5|3.53|3.55|3.48|3.35|3.38|3.36||3.51|3.55|3.57|3.54|3.72|3.56|3.61|3.55|3.67||3.78|3.9|3.77|3.69||3.51|3.52|3.45|3.6|3.55|3.61|3.75|3.75|3.62|3.65|3.59|3.42|3.36|3.22|3.24|3.25|3.09|3.09|2.94|2.95|2.92||2.92|2.92|3.17|3.18|2.98|3.17|3.07|2.88|2.89|2.8|2.94|3.05|3|3.28|3.12|2.29|2.38|2.35|2.32|2.28|2.29|2.37|2.31|2.24|2.35|2.52|2.61|2.55|2.38|2.41|2.47|2.48|2.46|2.43|2.44|2.45|2.47|2.6|2.52|2.48|2.45|2.47|2.5|2.45|2.49|2.44|2.5|2.54|2.63|2.62|2.59|2.63|2.56|2.68|2.67|2.86|3||3.15|3.25|3.12|3.13|3.05|2.96|3.05|3.12|3.08|3.25|3.5|3.43|3.39|3.62|3.62|3.51|3.525|3.3|4.21|4.65|4.56|4.61|4.64|4.81|4.74|4.51
01260|1156572|/equities/1life-healthcare-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01261|39267|/equities/energizer-hldgs|R2000GROWTH||30|29.78|28.96|28.36|29.39|29.34||29.55|29.58|29.36|29.54|29.8|29.67|29.57|29.83|29.16|29.24||28.99|28.8|28.26|28.42|28.48|28.31|28.14|28.42|28.68|28.54|28.53|28.98|28.62|28.43|27.74|28.22||28.82|28.98|29.4|30.37|30.64|30.48|30.95|30.85|30.62|30.07|30.06|29.75|29.29|28.97|29.43|29.19|29.34|28.76|28.72|28.56|28.51|28.4|28.73|28.92|28.59|28.41|27.97|27.5|27.39|27.35|27.44|27.55|27.88|28.6|28.36|27.86|28.01|28.32|28.69|29.05||29.44|29.11|27.89|27.99|27.96|28.06|27.99|27.96|28.1|28.14|28.43|28.95|29.1|28.89|28.7|28.26|27.82|27.72|28.16|28.72|28.55|28.62|28.7|28.73|29.49|29.54|30|29.99||30.26|30.64|30.06|30.14|32.05|31.38|31.77|31.88|32.04|31.07|31.82|32.29|31.62|32.55|32.94|32.81|32.61|31.67|32.17|32.03|31.74|31.69|31.5|31.59||32.11|31.96|31.71|31.47|31.43|30.54|30.61|30.58|31.86||31.68|31.95|31.97|32.22||32.16|31.77|31.52|32.22|32.07|31.75|32.17|31.99|31.2|31.23|30.93|30.96|30.84|30.74|31.81|31.01|30.84|30.94|31.17|31.24|31.3||31.1|30.78|31.47|32.18|32.36|33.68|36.12|33.63|33.98|33.89|33.8|33.96|33.57|33.47|32.62|31.5|31.58|31.19|31.22|31.68|31.34|31.75|31.4|31.84|32.16|32.26|31.93|31.56|30.96|29.58|30.4|30.25|29.31|28.96|28.8|30.36|30.27|31.23|32.04|32.29|31.76|32.37|32.71|32.77|33.4|34.04|34.17|33.74|34.26|34.39|33.61|34.3|34.83|35.08|35.32|35.48|35.37||34.4|34.35|35.17|34.69|34.3|34.56|34.61|34.74|34.25|33.99|34.63|34.47|34.74|34.35|34.73|34.84|34.1|35.06|32.82|36.13|36.1|37.02|36.47|35.75|35.7|36.01
01262|1061933|/equities/cardlytics-inc|R2000GROWTH||7.98|8.15|8.08|8.06|8.21|8.31||8.31|7.83|8.08|8.21|8.19|8.08|8.16|8.03|8.04|8.11||8.205|8.24|8.415|8.92|9.2|9.22|8.78|8.72|9.24|9.74|8.79|8.54|8.76|9.06|9.49|9.8||9.4|8.77|8.78|8.87|9.01|8.79|9.27|9.38|9.49|9.12|8.81|9.27|14.6|15.41|15.2|14.88|13.97|12.99|12.25|12.95|12.31|11.585|11.52|12.37|12.58|12.22|11.94|12.18|12.41|13.14|13.57|14.38|13.32|14.32|14.01|13.67|13.07|13.31|13.65|14.46||14.49|14.64|13.6|20.25|15.9|15.24|15.21|14.1|13.06|14.5|8.185|8.6|8.65|8.49|7.93|7.42|6.94|7.1|7.67|8.39|8.29|7.95|8.18|7.1|6.95|7.06|6.87|6.41||6.6|6.77|6.53|6.25|6.7|6.32|6.31|6.16|6.6|6.93|7.51|7.64|7.64|8.04|7.19|5.77|5.99|6.06|6.3|6.6|6.17|6.14|6.44|6.57||6.91|7.14|7.18|7.03|7.26|7.03|7.385|7.8|8.9||9.21|9.33|9.57|9.32||8.74|9.06|8.53|9.11|8.49|8.62|8.92|8.47|8.1|8.19|8.44|8.1|8.17|8.18|8.86|8.5|7.96|7.89|7.56|7.45|7.83||7.84|7.63|7.89|7.75|7.13|7.9|8.62|7.39|6.11|6.25|13.72|14.1|13.37|13.87|13.22|12.12|12.39|11.75|11.67|11.74|11.9|12.43|11.7|11.68|11.98|11.68|12.43|12.41|11.04|12.67|13.04|13.68|13.52|13.27|12.53|13.04|13.16|13.28|16.5|16.41|15.29|13.95|14.4|14.4|14.89|15.515|15.77|16.34|19.15|19.17|17.87|17.97|18.47|17.35|17.65|17.26|17.32||17.22|16.66|16.08|14.75|13.86|13.41|13.57|14.18|13.61|13.16|12.75|12.2|12.8|13.51|13.67|12.42|13|13.1|14.11|14.73|14.14|13.76|13.5|11.27|11.67|11.01
01263|968968|/equities/editas-medicine|R2000GROWTH||5.54|5.47|5.08|4.91|4.82|4.59||4.66|4.54|4.61|4.67|4.74|4.81|4.97|5.08|5.11|5.04||5.04|5.07|5.06|5.49|6.04|5.43|5.32|5.3|5.43|5.6|5.75|5.41|5.2|5.17|5.1|5.32||5.63|5.83|6.02|5.51|5.52|5.62|5.89|6|5.68|5.71|5.32|5.56|5.035|5.68|5.66|5.67|5.62|5.46|5.2|5.37|5.32|5.22|5.35|5.46|5.6|5.49|5.55|5.61|5.85|6.08|6.21|6.58|6.63|7.01|6.72|6.72|6.81|6.86|6.87|7.28||7.42|7.44|7.22|7.36|7.47|7.83|7.92|7.75|7.72|8.13|8.15|8.59|8.61|9|9.16|8.85|9.08|9.14|9.92|10.53|10.06|11.07|8.86|8.06|7.81|7.93|8.01|7.95||8.15|8.31|7.92|7.4|8.13|7.45|7.17|7.11|7.21|7.08|7.11|7.22|7.03|7.21|7.63|7.29|7.78|8.04|8.34|8.33|8.09|8.17|8.41|8.83||9.07|9.16|9.46|9.22|9.41|9.09|9.54|9.47|9.98||10.13|10.35|10.38|10.66||10.83|10.34|10.21|11.01|10.49|10.93|10.84|10.4|9.84|9.91|10.51|10.9|11.11|10.98|11.05|10.77|10.53|10.61|10.74|10.655|10.58||10.49|10.12|10.84|9.78|8.78|8.84|8.52|7.65|7.67|7.87|8.4|8.96|8.31|8.31|7.03|6.9|6.68|6.33|6.26|6.51|6.62|6.57|6.25|6.29|6.43|6.6|6.81|7.26|7.05|6.84|7.18|7.25|7.01|7.15|7.17|7.05|7.33|7.14|7.8|6.92|7.11|7.055|7.105|7.85|8|7.95|7.99|8.01|8.39|8.4|8.47|9|9.17|9.02|8.91|9.12|8.83||9.08|8.91|9.04|9.06|9.02|8.77|8.81|8.75|8.79|8.62|8.66|8.48|8.5|8.76|8.67|8.68|8.66|8.84|8.9|8.43|9.05|9.31|9.14|8.65|8.78|8.67
01264|1156642|/equities/schrodinger-inc|R2000GROWTH||22.4|21.56|20.58|20.51|21.19|20.71||20.1|20.33|18.76|19.34|19.45|18.65|18.7|19.41|18.78|18.95||19.32|19.89|20.63|21.22|21.64|21|21.35|21.74|23.4|23.47|21.3|21.56|21.52|21.78|21.41|22.11||21.98|21.82|22.65|22.04|22.6|22.76|22.9|23.36|23.25|23.18|22.73|23.14|23.22|23.72|24.05|23.68|23.19|25.26|24.38|24.44|23.97|23.34|24.04|24.81|24.49|24.29|24.34|25.04|24.76|25.54|26.45|27.38|27.51|28.5|27.31|26.92|26.05|24.89|25.08|26.33||27|26.63|25.65|25.51|26.77|27.51|26.69|26.04|25.68|26.04|25.75|26.5|26.33|26.54|27.16|26.8|24.81|24.74|25.24|26.81|25.46|31.37|33.09|31.48|30.48|31.15|30.03|30.93||32.5|29.7|27.75|26.58|28.51|27.59|27.2|26.44|26.65|25.94|26.5|26.63|26.45|27.47|28.25|27.19|26.86|27.15|27.29|27.39|26.38|25.98|26.64|27.41||28.4|29.37|30.39|30.34|31.1|31.46|32.19|32.41|35.13||35.8|37.21|36.53|37.11||36.06|34.79|33.7|35.49|34.06|34.79|35.79|31.37|31.47|32.42|31.95|32.26|32.08|31.6|32.26|32.49|31.09|31.46|31.26|31.17|31.05||30.67|29.33|30.5|30.86|30.88|30.87|30.24|27.77|27.33|26.56|27.22|28.29|27.66|28.34|25.02|21.815|21.7|21.62|21.65|22.25|22.96|23.66|21.99|21.98|22.55|23.42|24.61|24.39|23.45|23.75|26.26|27.32|26.97|27.85|27.87|27.4|27.34|27.52|28.27|27.38|27.34|27.44|28.25|29.03|29.73|30.75|31.2|31.73|33.03|33.2|33.27|33.71|33.99|34.02|34.82|35.635|35.82||36.71|36.89|36.74|36.61|35.82|35.15|35.7|37.95|36.42|36.7|33.81|33.87|34.69|36.39|36.69|37.67|38.31|39.89|38.49|38.05|39.76|38.23|50.24|52.33|52.31|49.12
01265|955558|/equities/appfolio-inc|R2000GROWTH||264.35|251.71|247.96|248.87|252.55|252.58||249.97|247.16|243.36|244.57|248.89|239.7|238.62|232.13|231.82|231.87||231.76|230.24|231.52|234.42|240.07|234.18|231.3|229.45|231.74|231.43|226.96|227.37|228.32|229.69|230.67|233.16||230.4|234.78|237.18|238.37|243.14|240.59|246.88|249.87|247.19|249.41|247.31|245.3|244.91|248.49|247.36|239.11|236.05|230.11|226.78|238.05|242.75|216.65|215.9|219.33|214.79|208.5|212.49|216.72|214.58|215.7|221.425|224.09|225.4|232.49|233.2|232.33|230.01|233.5|235.74|241.18||246.74|247.67|248.71|226.49|233.32|233.74|227.82|223.41|221.47|221.46|222.9|225.82|224.27|227.76|227.73|228.75|225.11|229.59|238.75|242.13|242.09|240.96|239.73|239.19|236.31|230.24|227.36|233.21||233.46|240.82|233.28|230.06|234.2|233.71|236.73|233.32|227.72|223.3|227.77|226.68|219.26|225.46|229.69|223.66|174.38|176.5|180.55|182.07|177.4|176.31|174.76|175.19||181.08|179.86|176.44|174.21|167.61|164.35|165.79|166.83|169.21||173.24|173.16|174.18|175.92||177.24|176.87|174.74|177.66|177|178.61|180.18|183.33|180.82|182.07|182.99|181.24|189.18|194.67|193.33|187.83|189.25|189.07|190.23|194.78|193.21||197.03|196.51|200.05|200.56|199.45|200.36|210.98|198.28|198.85|198.82|201.86|198.03|198.9|198.06|187.94|184.15|187.57|183.59|187.94|176.77|176.25|181.44|179.75|178.11|183.97|181.11|185.75|185.18|180.67|182.87|189.27|192.27|195.17|193.38|189.35|186.25|181.13|184.52|182.63|181.69|178.72|173.25|180.22|178.84|178.11|182.72|180.18|179.59|179.98|181.22|181.27|186.99|190.01|193.1|195.57|194.24|196.84||193.82|192.77|192.18|191.88|194.69|183.82|182.36|184.97|183.73|185.16|166.96|166.99|164.69|166.91|169.91|172.44|172.61|173.96|175.16|177.88|175.53|175.18|174.25|184.17|180.59|179.39
01266|1164702|/equities/fortress-value-acquisition-corp|R2000GROWTH||15.62|14.88|14.33|14.24|14.22|14.07||14.16|13.74|12.8|12.73|12.85|12.59|12.28|13.39|13.68|13.67||13.4|13.33|13.64|14.07|14.64|14.49|14.99|14.84|15.25|15.43|15.41|16.13|16.22|15.97|15.77|16.7||17.14|16.88|17.54|17.67|18.02|18.25|18.08|17.93|18.42|16.35|16.13|16.32|15.64|16.2|16.1|15.41|15.96|15.91|16|16.42|16|16.03|15.74|15.86|15.92|16.45|16.46|16.78|16.35|16.5|16.84|17.3|17.41|17.44|16.02|14.61|14.74|15.03|14.67|15.08||14.3|14.53|13.66|13.82|13.66|14.22|13.82|13.08|13.05|13.9|13.81|14.05|14.81|15.34|15.24|15.27|14.74|14.27|15.53|15.47|15.21|15.23|15.62|14.71|15|15.66|16.09|16.21||16.55|16.52|15.88|15.45|17.1|16.63|16.43|16.55|16.7|16.25|17.19|16.16|15.81|16.05|16.3|15.82|15.8|16.04|16.16|16.04|15.8|15.86|16.04|16.71||17.79|17.49|17.31|18.03|18.59|18.34|18.72|18.76|19.66||19.85|20.47|20.59|20.64||20.09|19.94|18.16|18.37|17.93|18.13|18.5|16.8|15.6|16.35|16.74|16.34|16.24|15.84|16.92|16.9|15.87|16.08|16.02|15.71|16.11||16.04|15.71|16.27|16.18|15.67|16.46|16.15|14.95|14.94|15.28|15.67|16.33|15.6|16.42|16.72|15.77|16.4|16.58|16.5|16.9|17.22|17.35|16.65|17.23|17.63|18.24|18.85|18.3|16.93|16.81|17.39|17.48|16.84|16.78|16.83|17.36|17.6|18.53|19.1|19.28|18.64|19.22|19.8|19.87|19.8|20.01|20.25|20.83|22.57|22.6|21.71|21.38|21.64|21.42|21.44|21.83|21.53||21.51|20.94|20.33|20.68|19.83|19.62|19.68|20.41|20.37|20.57|20.57|21.3|21.42|21.81|22.96|23.09|22.9|22.96|22.72|22.73|23.36|22.12|22.16|23.08|23.85|23.79
01267|15446|/equities/gentherm|R2000GROWTH||51.24|50.96|48.05|47.86|48.51|48.46||49.47|50.2|50.05|49.32|49.07|48.74|49.16|50.51|51.05|51.12||51.12|51.25|50.06|50.9|52.98|52.54|52.98|53.76|54.9|55.01|54.48|54.84|53.94|53.05|50.79|51.11||49.21|48|48.86|49.48|49.33|50.44|50.72|51.61|51.37|50.64|50.53|51.37|51.57|50.79|51.05|51.23|51.49|51.92|50.57|50.38|50.59|50.01|50.74|50.4|49.83|49.99|50.22|50.48|51.06|51.69|51.89|53.59|53.07|56.15|55.21|54.72|55.43|56.2|55.26|56.06||57.58|56.88|54.61|54.91|54.98|55.53|53.95|54.14|54.24|54.25|54.02|55.37|55.69|55.63|55.71|55.87|56.01|56.1|56.39|57.71|56.86|57.07|57.09|55.6|55.68|58.37|59.18|49.3||49.95|50.54|48.45|48.25|50.98|49.43|48.42|48.34|49.41|48.21|49.08|49.32|48.15|48.81|48.83|48.67|48.49|48.2|48.58|48.51|47.9|47.98|47.8|47.59||47.8|48.83|49.31|49.22|50.35|49.14|49.95|50.09|52.13||52.36|53.15|53.58|53.16||52.5|51.93|50.95|50.69|48.99|49.61|51.06|47.7|45.8|45.81|45.63|46.05|45.58|45.75|46.49|46.14|45.92|46.13|46.21|46.36|46.51||46.63|46.04|47.83|47.16|46.73|47.97|46.64|43.23|43.39|43.66|45.53|46.2|46.08|44.23|42.88|39.2|40.22|41.335|40.72|44.47|52.68|52|51.94|53.01|52.51|54.49|56.23|55.86|53.5|54.24|55.2|54.81|54.54|54.47|53.94|55.09|54.15|54.47|54.26|55.11|52.68|53.18|54.85|55.32|55.76|56.46|56.98|55.88|56.93|57.38|56.05|57.39|56.8|55.9|55.54|57.19|57.74||60.4|60.21|60.07|61.08|59.86|59.79|60.33|61.36|60.95|60.89|59.83|58.75|59.55|61.29|61.25|59.21|60.39|62.77|64.39|64.72|64.71|64.77|64.35|66.06|59.77|57.66
01268|101876|/equities/moelis---co|R2000GROWTH/R2000VALUE||61.02|60.11|58.84|58.15|57.78|58.08||57.26|57.24|57.14|56.86|54.68|53.31|52.84|53.16|52.66|53.76||53.69|52.36|52.41|52.3|52.95|52.31|52.8|54.1|54.52|55.23|54.81|55.49|56.61|56.34|55.6|57.84||57.88|56.65|57.75|57.92|56.91|56.66|56.31|56.03|55.74|54.99|54.43|54.14|52.93|52.03|52.39|51.58|51.86|50.4|49.08|50.05|49.75|50.26|53.99|54.6|53.22|51.65|50.97|51.26|51.11|51.73|52.05|53.43|54.04|57.12|56.7|56.36|55.71|56.26|55.75|56.17||56.77|57.49|55.17|55.33|55.69|57.13|55.67|55.05|53.71|53.65|53.2|54.36|52.42|53.43|53.2|52.2|52.05|52.34|52.1|53.57|54.04|53.78|53.44|53.53|53.96|55.57|54.78|55.37||55.71|56.37|54.13|53.63|56.08|54.17|55.22|54.69|54.73|55.03|56.86|55.88|54.97|56.96|57.67|55.39|55.65|55.25|55.04|55.55|53.88|53.24|53.28|53.55||53.2|52.7|53.72|54.69|56.09|54.54|54.23|54.44|55.68||56.13|57.22|57.59|57.19||56.61|56.81|55.84|57.54|56.8|58.2|57.54|54.59|52.76|52.77|53.59|52.76|51.31|50.88|51.19|49.22|47.45|47.11|46.34|45.91|44.97||44.75|44.36|44.7|45.32|44.85|44.99|44.06|41.55|41.57|41.76|42.29|42.16|42.77|43.36|43.77|42.6|41.64|40.21|39.91|40.43|39.08|40.42|40.7|40.85|41.43|42.55|44.32|43.94|43.61|43.8|45.35|44.47|44.07|43.55|44.62|43.83|43.65|44.06|45.13|45.86|44.84|44.43|45.35|44.61|44.83|45.63|46.44|48.03|48.42|48.01|46.92|47.43|46.61|46.9|45.87|45.6|45.35||47.9|47.41|47.65|47.91|46.05|45.14|44.79|44.32|43.88|44.14|44.53|44.41|44.96|45.97|47.52|48|48.02|47.74|47.8|48.45|48.12|48.41|47.9|48.75|48.83|47.61
01269|1082075|/equities/domo-inc|R2000GROWTH||7.85|7.41|7.01|7.1|7.31|7.25||7.63|7.79|7.6|7.72|7.7|7.54|7.39|7.43|6.77|6.9||6.62|6.59|6.62|6.59|6.67|6.8|6.85|7.035|6.8|6.63|6.59|6.72|6.66|6.43|6.83|7.17||6.97|7.13|7.32|7.32|7.45|7.38|7.195|7.11|7.08|7.35|7.17|7.36|7.46|7.57|7.69|7.45|7.51|7.57|7.53|7.66|7.59|7.62|7.43|7.5|7.47|7.7|7.81|7.85|7.99|7.92|8.29|8.53|8.58|8.84|8.8|8.84|8.85|8.94|9.02|9.21||8.92|9.09|8.95|9.07|9.47|9.46|9.59|9.45|9.33|9.42|9.3|9.76|9.66|9.92|9.815|11.36|11.66|11.12|11.37|11.52|11.51|11.16|11.31|11.09|11.09|10.68|10.84|11.14||10.79|11.41|10.84|10.57|11.48|11.9|11.56|11.68|11.56|11.16|11.3|11.18|10.87|11.21|11.36|11.23|11.23|10.71|9.83|9.89|9.57|9.66|9.38|9.62||9.38|9.72|9.81|9.52|9.86|9.56|9.37|9.65|10.02||10.29|10.57|10.27|10.18||10.04|10.105|9.75|10.1|10.13|9.63|9.9|9.74|8.96|9.1|9.24|8.89|9.52|9.39|9.81|10.18|9.49|9.6|9.55|9.23|9.33||9.26|9.13|9.29|9.33|9.08|9.51|9.36|8.54|8.8|8.65|8.78|9.13|8.86|8.7|8.51|7.86|8.16|7.89|8.02|8.215|8.23|8.45|8.42|8.56|8.84|8.835|9.17|9.075|8.84|9.04|9.44|9.65|9.61|9.69|9.21|9.41|9.51|9.95|9.81|9.76|9.78|9.69|9.61|9.57|9.77|10.15|9.62|9.72|9.85|10.13|10.1|10.49|10.64|11.05|10.41|10.52|10.8||10.85|10.66|10.6|10.85|11.04|10.94|17.04|17.04|16.79|16.76|17.075|16.66|16.97|16.83|17.15|16.35|16.3|15.7|16.16|17.07|17.23|16.68|16.42|17.52|17.87|17.28
01270|1166011|/equities/outset-medical-inc|R2000GROWTH||4.2|4.1|3.98|3.98|3.59|3.83||3.84|3.77|3.69|3.85|4.14|4.04|4.35|4.39|4.33|3.585||3.64|3.72|3.85|3.91|4.61|4.27|4.12|4.5|4.33|4.07|3.89|3.82|3.73|3.54|3.8|3.98||3.87|3.99|3.905|3.68|3.61|3.61|3.52|3.56|3.5|3.1|3.07|3.27|4.13|3.79|3.79|3.14|3|2.85|2.53|2.63|2.4|2.38|2.55|2.46|2.34|2.32|2.25|2.16|2.08|2.04|2.05|2.275|2.315|2.51|2.53|2.05|1.94|2.03|2.01|2.08||2.22|2.2|2.2|2.055|1.99|2.09|2.22|2.25|2|2.17|2.17|2.43|2.43|2.66|2.95|2.9|2.8|2.93|3.03|3.09|3.15|3.47|3.79|3.66|3.72|3.41|3.21|3.35||3.41|3.55|3.43|3.16|3.48|3.41|3.34|3.165|3.23|3.12|2.95|2.98|3.04|3.24|3.54|3.5|3.46|3.32|3.75|3.87|3.605|3.49|3.8|4.14||4.475|4.95|5.095|5.15|5.38|5.57|5.53|5.57|5.64||5.41|5.67|5.55|5.64||5.44|5.72|5.76|6.13|6.01|6.04|6.22|5.73|5.59|5.52|5.88|5.71|5.6|5.45|5.69|5.69|5.24|5.19|4.91|5.03|5.13||5.11|4.83|5.37|5.16|5.03|5.16|4.96|4.23|3.68|3.62|3.69|4.31|4.27|4.25|4.03|3.76|3.54|3.07|3.19|3.185|3.18|3.435|3.49|3.67|3.92|4.2|4.09|3.9|3.39|6.77|7.635|9.69|9.56|10.01|10.25|9.99|10|10.16|10.88|10.52|11.01|10.96|11.01|11.02|11.25|11.83|12.39|12.25|12.31|12.53|12.85|13.27|13.78|13.04|13.02|13.42|13.37||13.88|13.61|14.09|14.16|13.55|13.78|13.53|13.57|14.2|13.86|14.22|13.93|14.79|15.63|16.11|16.04|15.95|16.09|16.49|16.8|17.16|17.39|19.36|20.36|20.58|19.61
01271|1073204|/equities/zuora-inc|R2000GROWTH||9|8.99|8.75|8.75|8.86|9.56||9.64|9.6|9.73|9.93|9.62|9.23|9.18|9.25|9.34|9.25||9.35|9.5|9.61|9.78|10.01|10.05|9.91|9.84|10.01|9.86|9.63|9.74|10.15|9.71|9.72|9.57||9.97|10.2|9.86|10.23|10.26|10.42|10.44|10.39|10.27|10.17|10.21|10.51|10.56|10.51|10.39|10.08|9.77|9.91|9.86|10.02|9.95|9.86|10.03|9.75|9.63|9.25|9.27|9.46|8.47|8.37|8.6|8.8|8.38|8.5|8.45|8.43|8.5|8.55|8.55|8.87||9.12|8.85|8.71|8.85|8.8|9.09|9.19|9.12|9.07|8.87|8.84|9.08|9.41|9.31|9.19|9.14|8.62|8.25|8.32|8.01|8.08|8.59|8.52|8.4|8.19|8.17|7.92|8.13||8.37|8.65|8.47|8.27|8.76|8.76|8.64|8.59|8.57|8.61|8.78|9.27|9.14|9.37|9.49|9.18|9.23|9.21|9.38|8.84|8.57|8.59|8.41|8.51||8.45|8.47|8.6|8.52|8.5|8.29|8.2|8.27|8.75||9.4|9.62|9.55|9.45||9.34|9.17|8.93|8.99|8.8|8.69|8.89|9.01|8.42|8.61|8.54|8.68|8.69|9.06|9.09|9.01|9.12|8.35|8.23|8.21|8.27||8.23|8.13|8.33|8.16|8.12|8.28|8.3|7.88|7.89|7.72|7.83|7.83|7.66|7.75|7.44|7.24|7.41|7.27|7.28|7.44|7.46|7.72|7.66|7.63|7.86|7.86|8.25|8.09|7.67|7.87|7.93|7.98|7.93|7.96|7.95|7.98|7.71|8.17|8.24|8.29|8.18|8|8.37|8.44|8.29|8.53|8.63|8.69|8.76|8.78|8.87|9.18|9.4|9.45|9.15|9.24|9.19||9.21|9.11|9.05|8.91|8.88|8.97|8.65|9.68|9.95|9.99|10|9.84|10.25|10.43|10.51|10.45|10.42|10.45|10.43|10.78|10.88|10.82|10.68|11.76|11.73|10.91
01272|39273|/equities/covanta-hldg|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01273|17405|/equities/techtarget|R2000GROWTH||32.35|32.29|31.14|31.16|31.11|31.13||30.95|31|30.98|31.17|30.47|30.33|30.97|30.66|31.02|30.94||30.96|31.06|30.94|31.09|30.94|31.68|30.52|30.47|30.88|30.99|30.21|30.55|30.22|30.26|29.58|29.95||29.99|29.7|30.4|30.37|30.63|31.08|30.78|30.77|29.73|28.44|29.19|27.85|27.72|28.33|28.39|28|28.77|28.45|27.5|27.45|27.5|27|27.55|27.27|26.97|27.17|27.25|27.43|27.88|27.86|27.89|29.12|29.25|31|31.07|30.69|31.09|31.78|32.08|33.28||33.08|32.53|31.98|32.29|32.64|32.59|32.55|31.24|30.68|30.46|29.82|30.97|31.55|31.77|31.26|30.92|30.9|31.04|31.42|31.72|31.71|31.03|31.68|31.88|31.71|31.91|31.81|32.64||32.4|33.18|32.52|32.52|35.03|35.03|33.56|33.4|34.41|33.45|34.07|33.95|34.17|33.54|34.68|33.64|33.96|33.39|33.62|32.93|33.03|32.39|32.74|34.09||34.81|39.66|35.27|34.85|34.98|33.95|34.01|33.5|34.25||34.86|36.08|36.22|35.78||35.1|34.77|34|34.78|33.48|33.43|34.82|33.53|31.89|31.57|31.38|30.69|30.91|30.88|31.48|30.53|29.6|30|29.89|30|29.8||29.91|29.96|30.51|29.26|29.35|29.77|30.16|28|28.25|28.17|25.67|25.79|26.03|25.58|25.25|23.55|25.18|25.22|25.26|25.03|25.32|26.08|25.87|26.53|27.38|27.32|27.67|27.97|26.54|27.05|28.5|28.8|29.57|29.51|28.96|29.61|29.45|30.3|30.36|30.16|28.75|27.1|27.02|26.57|26.24|27.33|27.71|27.68|29.25|30.64|30.21|30.11|31.52|31.22|30.35|29.99|30.23||29.51|28.75|28.86|29.2|28.2|28.34|28.22|29.71|29.73|29.59|30.28|30.04|29.42|29.29|29.58|30.54|31.15|31.24|29.26|29.73|29.83|29.79|29.86|30.98|32.48|32.54
01274|48679|/equities/alexander-energy-ltd|R2000GROWTH/R2000VALUE||0.0149|0.0139|0.0149|0.0159|0.0163|0.0169||0.0159|0.0166|0.0163|0.0166|0.0166|0.0152|0.0157|0.017|0.0181|0.0119||0.021|0.0456|0.046|0.047|0.0468|0.0478|0.0427|0.0447|0.046|0.0426|0.0495|0.0521|0.0532|0.0582|0.0586|0.063||0.0618|0.056|0.0566|0.063|0.0681|0.0661|0.0766|0.0512|0.0405|0.0393|0.037|0.0394|0.041|0.039|0.047|0.0525|0.0532|0.0481|0.05|0.0555|0.0552|0.062|0.04|0.0357|0.0545|0.0451|0.0521|0.0501|0.0876|0.0538|0.0232|0.0217|0.0233|0.0202|0.0189|0.0209|0.0168|0.0216|0.0223|0.0212||0.0207|0.0205|0.0265|0.0896|0.1248|0.1303|0.1331|0.133|0.1475|0.1747|0.1549|0.3223|0.3113|0.3418|0.3761|0.3996|0.4095|0.41|0.4415|0.4825|0.7282|0.733|0.6777|0.6017|0.59|0.5376|0.5579|0.6301||0.7312|0.7573|0.7526|0.7459|0.7907|0.7836|0.7893|0.7479|0.8132|0.76|0.81|0.7705|0.8024|0.8726|0.9117|0.8029|0.7467|0.816|0.8914|0.9255|0.7892|0.811|0.8934|0.9663||1.03|1.04|1.11|1.2|1.2|1.33|1.46|1.49|1.63||1.75|1.51|1.45|1.45||1.46|1.49|1.42|1.58|1.62|1.62|1.55|1.48|1.44|1.51|1.64|1.47|1.41|1.57|1.61|1.73|1.58|1.78|1.85|1.83|2.23||2.12|2|2.35|2.43|2.81|3.27|3.34|4.11|3.84|3.79|3.99|4.37|4.37|4.55|4.77|4.33|4.5|4.37|4.79|4.93|5.02|5.33|5.3|5.44|5.71|5.92|6.14|6.23|6.21|6.05|6.21|6.33|6|6.17|6.05|6.32|6.78|6.62|6.42|6.4|6.03|5.82|5.31|5.63|5.98|6.1|6.31|6.57|6.98|6.65|6.46|6.43|6.48|6.24|6.23|6.14|6.12||5.96|5.87|5.79|5.99|5.81|5.81|5.81|5.89|5.63|5.63|5.53|5.64|5.42|5.59|5.56|5.6|5.71|5.86|5.93|5.95|5.85|6.35|6.27|6.45|6.17|5.9
01275|1061934|/equities/cactus-inc|R2000GROWTH||55.67|54.11|52.45|51.05|51.48|51.18||51.91|51.23|51.82|52.74|52.01|51.98|51.75|51.58|50.04|50.6||51.65|52.72|49.86|52.9|54.12|52.78|52.8|46.82|47.43|47.36|47.4|48.17|51.35|50.35|49.68|50.98||50.75|50.57|50.27|51.29|51.74|51.96|51.11|51.61|51.18|50.64|50.64|51.11|50.56|51.47|51.69|50.65|51.3|49.54|49.64|52.48|51.8|51.73|52.32|52.58|51.23|50.58|49.17|49.4|49.94|50.33|50.93|52.25|52.23|51.64|51.4|52.12|50.59|51.36|49.43|49.64||50.09|49.8|49.61|49.8|49.26|49.17|48.14|47.88|47.41|47.78|48.31|47.65|46.78|46.6|46.53|46.9|45.17|45.1|45.32|46.02|45.9|45.68|45.5|45.18|45.87|45.8|45.98|45.46||46.17|45.95|43.15|42.82|43.54|43.14|43.38|42.71|42.47|40.98|41.34|42.63|42.44|43.99|42.34|42.08|41.5|40.56|39.12|39.27|38.45|38.59|38.11|39.22||40.52|40.12|40.3|40.51|41.98|43.42|43.07|44.8|44.2||45.4|45.69|46.41|46.43||45.66|45.49|44.5|44.52|44.38|44.03|43.72|41.97|40.94|41.35|41.49|40.92|40.38|41.63|42.57|42.96|42.49|42.14|41.9|41.3|42.16||41.92|41.74|42.51|42.86|41.96|43.51|45.89|43.89|44.32|43.5|42.95|43.47|45.66|47.06|47.7|46.02|46.94|46.72|47.06|47.51|48.3|48.87|50.06|50.35|51.7|52.03|51.48|49.11|50.55|49.5|49.84|49.79|50.01|47.4|46.87|47.27|49.85|49.29|50.21|50.96|51.44|49.72|50|48.76|47.79|48.47|49.78|51.24|51.21|51.94|50.96|52.99|55.07|55.17|56.06|56.65|56.2||55.53|53.34|53.41|52.8|52.22|50.84|50.86|50.79|49.99|50.97|50.86|50.41|50.9|51.38|52.18|52.76|52.38|52.18|52.29|50.76|51.53|51.73|50.62|50.97|50.78|49.51
01276|17514|/equities/virtus-investment|R2000GROWTH||230.93|229.79|227.16|222.73|222.08|221.46||226.7|225.43|222.92|225.85|220.83|220.33|222.7|225.38|219.21|220||217.33|215.53|212.63|213.45|218.76|214.99|216.35|218|221.98|226.7|227.22|230|228.59|226.69|225.68|228.53||232.64|229.67|234.4|237|233.36|233.34|235.41|234.43|232.49|230.64|230.68|234.54|234.16|224.61|227.56|226.6|223.28|219.9|219.32|222.19|227.58|230.75|234.7|233.14|231.78|225.34|219.8|218.58|219.47|223.98|225.63|231.55|228.32|239.64|239.64|241.38|240.65|244.51|242.46|241.96||247.98|247.61|239.36|243.81|243.4|245.97|240.17|233.97|231.37|231.33|234|241.73|247.3|249.08|250.52|248.21|245.63|227.18|227.27|236.16|232.32|228.77|231.52|230.95|235.51|234.84|230|231.5||233.24|235.8|231.03|228.18|237.95|234.1|231.69|232.14|230|232.49|230.98|239.21|236.11|243.13|246.68|245.96|244.65|241|242.75|244.69|240.15|231.87|229.29|230.41||237.16|232.78|233.25|233.37|238.45|234.2|238.02|229.11|235.63||241.76|247.11|245.4|243.2||240.33|235.51|235.88|226.61|217.98|219.92|225.65|217.04|207.97|205.13|206.44|206.69|203.11|202.06|204.38|201.23|195.62|195.05|191.87|194.13|198.04||195.99|193.83|198.04|199.07|197.94|202.1|203.58|192.41|193.25|192.98|193.84|194.6|199.41|201.03|194.31|186.93|184.23|179.71|174.02|173.53|171.01|172.22|171.01|170.94|172.36|177.46|181.52|182.25|181.64|186.18|190.2|192.93|193.47|192.87|193.85|191.81|191.51|198.52|201.99|202.36|200.02|198.45|203.08|200.89|201.65|203.36|205.05|204.55|206.75|205.49|201.99|201.98|200.08|200.34|200.08|201.06|202.24||210.58|207.1|204.73|204.27|203.07|200.79|197.35|200.66|195.28|196.14|197.5|200.61|195.72|195.14|199.5|200.46|202.5|203.33|205.85|209.93|205.95|204.21|203.28|205.3|205.73|201.78
01277|20930|/equities/haemonetics-corp|R2000GROWTH/R2000VALUE||90.58|89.5|87.08|84.21|85.53|84.96||84.13|83.06|82.73|82.73|83.18|82.97|83.42|85.73|85.19|85.5||85.4|85.59|84.66|86.05|85.93|83.41|85.85|85.61|87.38|88.85|87.93|85|84.08|84.65|87.48|88.96||88.34|88.64|90.09|93.19|95.27|95.73|94.8|96.49|97.37|96.21|95.86|92.6|93.25|95.2|95.38|94.4|93.33|92.13|91.95|91.5|90.99|87.66|86.22|85.07|83.62|81.24|83.46|84.88|84.17|84.88|85.22|86.52|86.15|87.06|85.32|84.65|84.89|83.92|84.17|84.79||85.35|84.09|81.64|81.82|80.28|80.29|79.82|77.51|75.79|74.82|75.6|76.34|76.87|78.36|79.61|77.75|77.45|76.5|74.78|74.16|72.98|74.87|74.28|73.21|73.51|74.9|73.27|71.43||72.36|71.88|71.24|71.7|74.77|74.2|78.11|77.11|77.1|75.38|76.32|78|76.46|80.25|81.34|81.3|81.23|81.78|83.77|84.75|83.96|83.5|82.6|82.7||83|82.83|83.67|83.23|85.18|81.43|81.81|81.71|85.14||85.51|86.91|86.85|86.72||88|85.5|86.19|87.81|88.37|89.18|88.76|87.99|86.47|85.14|84.84|83.26|82.13|82.09|83.29|84.26|80.87|80.59|81.41|81.98|81.94||81.98|82.45|82.93|83.21|89.22|89.31|89.39|86.67|86.12|85.58|86.17|88.57|88.46|88.43|85.46|86.39|85.23|84.92|84.55|83.55|84.96|87.83|88.7|89.05|90.4|90.77|90.88|90.08|89.36|87.69|89.77|92.61|90.75|89.66|87.54|86.5|87.24|88.16|89.58|91.16|87.86|88.24|91.66|90.05|90.09|91.81|91.34|91.15|90.11|90.06|89.61|89.96|90.75|88.48|87.91|88.74|87.24||90.24|89.73|90.38|89.56|88.37|88.48|86.42|86.12|85.28|85.45|84.93|86.54|91.5|92.83|92.79|91.29|90.97|90.43|89.94|88.65|89.84|91.64|92.63|92.26|92.24|93.03
01278|13935|/equities/cohen---steers-inc.|R2000GROWTH||75.91|75.34|73.29|72.23|72.43|72.12||72.16|71.82|70.88|72.56|70.79|70.23|71.07|72.13|71.64|71.45||70.81|70.89|70.29|71.16|72|69.97|69.04|68.58|70.32|70.65|70.23|71.1|70.29|68.38|67.46|68.69||71.14|71.33|72.5|73.5|73.11|73.31|73.76|73.9|71.88|70.44|70.72|73.71|71.56|71.05|72.05|70.57|69.66|69.68|68.78|70.29|70.37|69.86|70.79|71.58|69.34|72.39|66.11|66.87|67.61|68.49|69.94|72.62|72.36|76.32|74.39|72.78|73.13|73.64|73.02|74.71||76.89|75.87|73.44|74.49|75.29|76.1|73.2|70.77|70.54|70.35|70.21|72.29|73|74.92|75.55|75.76|75.22|74.67|73.69|73.05|73.55|71.75|72.5|72.22|71.79|71.72|71.11|71.47||71.76|71.28|68.93|67.52|72.29|70|69.19|69.08|68.23|67.83|70.01|71.02|70.42|72.42|72.05|70.61|70.28|68.56|68.69|68.92|67.42|66.19|67.04|68.07||68.18|68.27|70|69|69.61|69.09|71.9|72.54|76.23||75.73|77.28|77.46|76.97||74.87|73.36|72.72|73.39|72.03|73.84|73.87|67.54|64.76|63.93|63.38|63.08|62|60.96|61.24|60.61|58.49|58.34|57.18|56.49|56.6||56.65|56.26|57.85|58.27|58.6|59.04|56.79|52.13|52.82|53.05|54.98|55.12|55.72|56.69|55.3|52.9|52.24|51.61|50.8|51.41|50.6|51.56|51.76|51.92|53|54.4|56.47|55.99|56.03|56.64|58|58.18|59.86|59.67|60.57|59.78|59.73|62|62.69|62.08|59.94|60.17|61.05|61.23|61.8|62.26|62.56|63.09|63.8|64.21|63.01|63.14|62.66|62.64|63.29|63.7|64.13||65.42|65.18|65.01|65.02|63.1|62.45|62.57|62.96|61.59|62.23|63.54|63.43|63.67|63.63|65.39|65.98|66.33|66.28|65.76|66.1|64.48|63.98|63.41|63.61|64.31|64.29
01279|16856|/equities/pacific-bioscienc|R2000GROWTH/R2000VALUE||1.68|1.5|1.3|1.31|1.34|1.31||1.3|1.28|1.2|1.37|1.36|1.355|1.4|1.45|1.47|1.57||1.645|1.67|1.76|1.85|1.98|1.82|1.89|2.01|2.05|2.04|1.8|1.87|1.79|1.94|1.82|1.875||1.87|1.94|1.85|1.83|1.92|2.02|2.19|2.145|2.23|1.93|1.77|1.72|1.68|1.87|1.99|1.83|1.76|1.69|1.65|1.6|1.47|1.38|1.36|1.47|1.56|1.55|1.46|1.4|1.4|2.835|3.17|3.38|3.33|3.61|3.45|3.35|3.33|3.36|3.41|3.65||3.75|3.72|3.52|3.61|3.68|3.84|3.82|3.64|3.67|3.79|3.91|4.24|4.01|4.4|4.43|4.59|4.175|4.35|4.88|5.19|5.53|5.57|5.62|5.23|5.11|5.13|5.08|5.29||5.74|6.67|6.5|6.08|6.71|6.64|6.55|6.32|6.57|6.44|6.75|6.76|6.51|7.02|7.4|7.02|7.1|6.96|7.03|6.88|6.59|6.36|6.11|6.42||6.71|7|7.96|7.68|7.66|9.4|9.05|9.21|9.59||9.81|10.36|10.09|10.28||10.07|9.9|9.76|10.16|9.19|9.44|9.79|8.86|8.31|8.39|8.59|8.38|8.5|8.39|8.92|8.88|8.48|8.79|8.63|8.44|8.55||8.36|8.28|8.58|8.4|7.59|7.81|7.22|6.44|6.52|6.52|6.69|6.88|6.8|7.22|6.52|5.97|6.18|7.11|7.11|7.15|6.72|7.3|7.26|7.39|7.44|7.65|8.21|7.98|7.98|8.04|9.03|9.03|8.64|8.13|8.22|8.01|7.84|8.05|8.35|8.36|8.36|8.23|8.46|8.94|9|9.43|9.42|9.68|10.42|11.01|11.72|10.76|10.38|10.39|10.86|11.1|11.13||11.41|11.28|11.21|10.67|9.92|9.92|10.06|10.49|10.27|10.35|10.36|10.5|10.71|11.22|11.55|11.55|11.91|11.68|11.99|11.94|12.18|11.52|12.52|13.34|13.21|13.5
01280|29671|/equities/rexnord-corp|R2000GROWTH/R2000VALUE||30.31|30|29.18|28.61|29.28|29.08||29.58|29.18|28.76|29.4|29.16|29.2|29.72|30.1|30.49|30.3||30.4|30.78|30.62|31.18|31.17|30.34|30.14|30.26|30.39|30.87|30.61|30.66|31.31|31.08|30.46|31.29||31.95|31.74|32.22|32.66|32.6|32.53|32.33|32.8|32.55|32.55|32.77|32.39|32.12|32.3|32.12|31.64|31.63|31.34|31.28|31.97|31.7|31.88|32.12|32.75|32.09|31.69|31.61|31.28|31.72|31.66|31.91|32.2|31.76|32.52|31.99|32.16|32.08|32.38|32.2|33.12||33.47|32.76|32.31|32.32|32.57|32.89|32.58|32.13|31.13|31.52|31.36|31.66|31.77|31.53|31.97|32.03|31.4|31.35|32.06|32.07|31.75|31.28|31.56|31.31|31.56|31.36|31.09|31.35||30.97|32.07|31.7|30.95|32.33|32.21|33.25|33.2|31.87|31.19|30.86|30.26|29.65|30.45|30.42|29.68|29.81|28.6|29.17|29.42|28.89|28.5|28.15|28.31||28.15|28|28.13|28.04|28.05|27.93|28.32|28.18|29.11||29.41|29.67|29.93|30.16||29.94|29.65|29.63|29.77|29.63|29.35|29.61|29.32|29.23|29.61|29.39|29.48|29.21|29.3|29.91|29.87|29.44|29.56|29.56|29.9|30.2||30.29|29.66|29.47|30.3|29.63|29.31|29.95|28.6|28.8|28.05|28.3|28.3|28.45|28.65|28.13|27.35|26.46|26.06|25.78|26.03|25.39|25.48|25.49|25.59|25.78|25.87|27.04|26.82|26.53|26.94|27.25|26.81|26.25|26.46|27.06|27.24|27|27.17|28.02|28.42|28.04|27.65|27.74|27.62|27.48|27.97|28.14|28.15|28.46|28.46|28.23|28.38|28.73|28.89|28.97|29.1|29.14||29.65|29.62|29.57|29.39|29.23|28.79|28.84|28.87|28.66|28.79|28.75|28.69|29.03|29.18|29.59|29.37|29.43|29.52|29.91|30.27|29.87|30.16|30.38|30.41|30.44|30.44
01281|15434|/equities/venaxis|R2000GROWTH||9.81|9.31|9.16|9.14|9.4|9.64||9.57|9.72|9.95|9.14|9.12|9.03|9.2|9.21|9.55|10.42||10.66|10.91|10.53|10.98|10.64|9.99|9.895|9.72|10.16|9.65|9.67|9.65|9.74|10.05|10|10.34||10.37|9.97|10.79|10.61|10.96|10.06|10|10.38|9.78|9.5|9.2|10.28|10.35|10.17|10.77|10.42|10.3|9.82|10.11|11.08|11.93|12.11|11.88|11.85|11.24|9.13|8.29|7.97|8.06|8.57|9.1|9.75|9.87|10|10.05|10.2|10.19|10.29|10.61|11.47||12.24|12.24|12.05|12.44|11.4|11.98|12.4|11.09|11.43|11.6|10.93|11.73|11.62|11.78|12.35|11.97|12.12|12.25|13.48|14.44|14.12|15.65|16.8|17.37|14.85|15.73|15.1|16.04||16.45|16.53|17.62|15.44|15.92|14.55|13.05|11.32|10.81|10.34|11.21|11.3|10.9|11.34|11.55|11.35|10.63|10.07|10.38|10.6|10.29|10.33|10.87|11.29||11.73|13.09|15.55|15.74|16.01|14.83|15.86|15.04|15.41||15.47|17.6|18.62|17.35||17.78|16.75|16.45|16.68|16.4|15.63|15.75|15.24|14.065|14.02|15.83|14.88|14.76|15.14|15|13.77|12.55|13|12.86|11.82|12.02||11.6|11.17|11.32|10.48|10.16|10.68|9.73|9.79|10.36|10.21|10.28|11.07|11.01|11.39|11.3|10.21|9.78|9.61|9.54|9.79|10.56|10.67|9.67|8.87|8.82|8.84|9.67|9.42|9.15|9.2|9.405|10.16|10.17|9.92|9.01|9.065|8.78|9.88|9.33|9.43|9.02|9.06|9.26|9.24|9.58|10.02|10.44|10.93|10.77|10.97|10.28|10.54|10.14|10.95|11.38|11.24|10.98||11.04|11.35|12.05|12.3|10.49|10.37|10.36|11.12|10.55|10.73|11.07|11.71|13.1|13.7|14.66|15.23|15|16.34|17.095|16.32|17.11|17.81|17.97|18.23|18.52|18.38
01282|977732|/equities/reata-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||172.36|172.32|172.17|172.21|172.11|172.05|172|172.06|172|171.98|170.94|170.32|170.15|169.63|169.79||169.26|169|168.7|168.88|168.9|169|168.75|169.16|169.25|169.24|169.26|169|169.06|169.13|169.27|167.48|167.05|167.11|167.16|166.42|166.39|167.16|166.51|166.1|165.58|167.19
01283|21079|/equities/medifast-inc|R2000GROWTH||18.87|19.19|18.73|18.41|18.51|18.69||19.77|20.48|21.03|21.82|21.12|20|19.49|19.6|20.03|20.56||19.61|19.98|19.71|20.14|20.72|21.48|21.05|21.46|21.85|22.02|23.97|25|25.74|26.1|25.14|24.8||22.83|22.76|24.53|24.39|24.43|25|25.32|25.36|26.43|25.37|24.95|25.71|24.96|25.51|25.2|26.76|25.93|26.36|27.53|35.51|33.71|33.5|33.57|33.42|32.6|32.44|32.47|31.88|32.25|31.35|31.51|31.94|31.89|34.05|33.14|32.83|33.88|34.06|35.12|37.51||38.32|37.53|37.07|35.8|34.7|35.64|35.74|34.94|35.85|36.61|34.57|35.75|36.6|37.66|39.66|38.09|38.04|38.83|39.5|40.44|40.09|40.57|41.75|40.56|40.73|40|40.38|48.93||49.99|51.46|52.68|52.88|56.13|53.53|54.68|54.05|53.87|51.67|53.04|54.76|54.65|56.87|55.81|55.23|54.88|53.42|54.02|54.47|53.28|52.04|55.21|55.57||61.17|61.63|64.37|63.07|67.14|64.5|65.03|68.74|70.23||67.22|68.13|66.84|67.2||66.66|68.16|67|66.98|66|68.27|70.29|68.75|75.41|74.64|74.81|74.96|72.2|68.13|69.74|68.31|66.38|65.9|65.42|64.96|66.21||66.5|65.76|67.5|66.5|66.36|68.45|66.56|62.17|65.4|64.84|65.92|68.89|70.66|69.92|68.89|68.72|69.16|69.25|69.58|71.15|70.03|71.29|69.74|73.75|74.86|76.46|75.19|73.68|72.58|70.58|72.52|74.63|72.91|73.87|72.42|73.45|74.37|75.71|74.85|76.45|76.62|76.81|77.76|77.52|79.62|82.09|80.9|80.41|81.2|82.56|81.08|81.94|82.82|81.22|79.47|80.49|82.85||84|84.34|85.85|85|84.97|84.15|84.35|84.4|84.85|85.36|84.25|84.42|85.7|89.59|92.47|93.91|91.44|92.74|89.42|96.09|98.78|100.34|101.25|99.93|101.89|107.06
01284|16879|/equities/pacira-pharmaceuticals|R2000GROWTH||21.76|21.81|20.34|20.96|20.6|21.06||21.66|22.74|28.46|28.61|27.91|27.61|28.38|29.05|28.65|28||28.19|27.34|28.13|28.37|28.68|28.97|28.83|28.57|29.12|30.16|30.52|30.89|30.33|30.46|29.26|30.05||29.69|30.32|30.72|30.9|30.61|30.82|31.51|30.08|30.82|30.38|29.42|29.86|29.65|26.51|26.5|27.21|27.32|26.95|26.25|26.05|26.33|25.5|25.9|26.81|26.1|26.25|26.1|26.77|26.87|26.53|26.83|27.36|27.83|28.52|28.48|28.16|28.4|29.01|28.51|29.15||29.22|29.04|28.51|29.23|28.67|29.29|30.02|29.47|29.29|29.41|29.26|30.29|30.56|31.02|31.41|30.64|30.11|29.44|29.2|28.86|29.72|29.91|29.85|29.74|30.04|29.97|29.7|29.86||29.08|29.66|29.23|29.21|30.02|28.78|27.7|28.49|30.78|31.14|30.34|31.775|32.59|33.07|32.47|32.05|32.39|32.18|32.4|32.3|31.84|31.73|31.64|32.33||32.225|32.65|33.17|34.73|35.48|34.27|32.42|32.07|32||33.74|33.58|34.31|33.62||33.05|32.97|32.21|31.47|30.85|31.29|30.79|29.88|28.68|27.55|28.06|27.94|27.66|28.69|28.49|27.81|27.28|27.02|27.5|26.32|26.91||26.69|26.66|27.67|27.89|27.95|28.56|28.11|28.12|28.48|28.43|29.92|30.28|30.74|31.04|29.19|28.31|28.26|27.78|27.57|27.29|27.24|28.22|28.01|28.51|28.69|29.4|29.86|29.64|29.14|29.4|30.14|31.49|30.26|29.8|29.06|28.66|29.23|29.86|30.68|30.85|31.04|33.2|32.79|33.15|33.64|34.49|33.43|32.97|33.64|34.77|34.25|33.79|33.39|33.75|34.2|34.91|34.76||35.53|35.3|35.51|35.38|36.47|37.16|37.21|37.38|37.88|37.77|37.72|36.53|37.01|37.31|36.69|37.57|37.82|38.06|38.18|38.14|39.48|38.75|36.71|36|36.35|35.78
01285|16956|/equities/progress-software|R2000GROWTH||55.13|54.94|53.37|53.79|54.36|55.08||54.43|54.84|53.55|54.26|54.24|54.94|48.7|48.98|48.93|48.2||48.97|49.5|49.53|50.02|50.57|50.47|49.68|50.16|50.06|50.36|49.88|50.22|50.65|49.5|49.71|50.07||50.31|50.58|51.32|51.31|51.64|51.42|51.7|51.43|51.2|50.86|50.95|50.82|51.1|51.34|51.19|50.51|50.44|50.11|49.82|50.19|50.34|50.7|51.63|51.43|51.19|50.41|50.19|50.59|50.72|50.06|50.98|51.67|50.99|51.31|50.46|50.87|51.06|51.6|52.19|52.78||53.31|52.63|52.65|52.76|52.48|52.89|52.98|53.01|52.82|52.58|52.94|53.67|53.74|53.8|53.89|53.91|53.07|52.54|52.4|53.35|53.36|52.66|53.13|56.07|56.49|54.8|54.68|55.56||56.12|56.35|55.46|54.98|56.72|57.14|57.38|56.81|57.45|56.68|57.22|57.93|56.81|57.56|57.6|58.41|58.94|59.3|59.73|59.3|57.905|57.83|56.55|53.61||54|53.33|53.72|52.67|53.25|52.07|52.39|52.5|54.29||54.3|54.43|54.83|55.46||54.93|54.98|54.86|55.63|55|54.83|55.54|54.52|53.61|53.86|53.44|53.09|53.59|54.37|54.75|54.65|53.86|54.19|53.51|53.88|53.49||53.51|53.33|53.62|53.08|53.52|53.92|53.92|52.08|52.26|51.79|52.49|52.92|52.09|51.07|49.67|51.1|51.38|50.96|50.54|50.59|50.06|50.97|50.26|50.74|51.35|52.53|53.19|52.66|52.33|52.83|53.78|54.06|52.69|52.53|51.66|51.8|51.47|52.18|52.58|53.35|52.69|55.37|56.17|56.26|56.3|56.85|56.72|56.99|56.74|57.6|57.57|58.09|58.08|58.24|58.34|59.34|59.24||60.88|60.84|60.97|61.82|61.72|61.33|60.6|60.87|60.01|59.16|58.83|58.51|59.49|59.85|60.33|59.68|59.98|61.19|61.31|61.46|60.45|60.68|60.36|60.46|60.06|58.44
01286|1153039|/equities/vir-biotechnology-inc|R2000GROWTH||9.37|9.16|8.37|8.37|8.43|8.53||8.76|8.85|9.1|8.9|8.87|9.1|9.22|9.16|9.14|8.95||8.95|9.18|9.75|10.36|10.48|10.625|11.21|11.23|11.98|12.66|10.58|10.63|10.27|10.39|10.1|10.73||10.55|10.65|11.37|10.21|9.69|9.73|9.93|10.02|10.08|9.77|9.44|9.56|9.54|9.93|10.22|10.39|9.18|8.74|8.46|8.37|8.23|7.63|8.04|8.13|8.1|7.95|7.96|8.25|8.36|8.57|8.97|9.24|9.09|9.53|9.49|9.34|9.47|9.69|9.62|10.2||10.13|10.1|9.97|10|10.05|10.09|10.17|10|10.68|10.76|10.52|10.95|10.73|11.4|11.36|11.26|10.92|10.88|11.19|11.24|11.24|11.6|11.43|11.9|11.53|10.3|10.11|10.23||10.25|10.31|9.79|8.85|9.74|9.29|9.23|9.06|8.99|8.6|8.67|9.12|9.4|9.4|9.52|9.55|9.7|9.63|9.97|9.6|9.49|9.79|10.03|10.11||10.37|10.34|10.31|10.18|10.33|10.03|10.27|10.08|10.51||10.06|10.29|10.22|10.19||10.11|9.89|9.61|10.03|9.72|9.96|10.04|10.06|9.22|9.47|9.62|9.59|9.46|9.29|9.57|9.69|9.49|9.82|9.6|9.5|9.76||9.84|9.43|9.8|9.69|9.64|9.68|9.86|9.18|8.79|8.14|8.59|8.44|8.63|8.76|8.19|7.79|7.93|8.05|7.76|8.11|8.31|8.51|8.17|8.45|8.2|8.38|8.55|8.52|8.37|8.33|8.86|8.88|8.65|8.85|8.97|8.93|9.18|8.99|9.37|9.21|9.26|9.25|9.21|9.35|9.14|9.37|9.85|9.63|9.82|10.04|10|10.49|10.73|11|11.56|12.07|12.25||12.51|12.66|12.9|13.04|13.11|12.89|12.85|12.97|12.9|12.7|12.28|12.71|12.86|13.14|13.22|13.37|13.38|13.5|13.37|12.96|13.62|13.97|14.04|14.24|14.08|14.14
01287|48422|/equities/xencor-inc|R2000GROWTH||19.71|19.39|18.65|18.4|18.18|18.23||18.61|18.26|19.02|18.93|19.2|19.43|19.35|20.09|19.8|19.37||19.44|19.52|20.58|21.31|22.02|21.94|21.89|21.74|21.91|22.8|23.49|23.96|23.76|23.89|23.19|23.4||23.6|23.75|24.5|23.77|23.75|23.03|22.46|21.29|20.36|21.34|22.48|23.54|23.66|24.24|24.31|24.11|23.63|23.93|20.94|21.07|19.98|19.23|19.02|18.37|18.21|18.38|18.95|19.07|18.92|20.11|20.48|20.52|20.27|21.55|21.5|21.29|21.37|21.52|21.51|21.92||22.13|22.42|21.53|21.9|22.62|22.81|22.75|22.76|22.25|23.09|22.03|23.36|22.8|23.13|24.25|23.79|23.83|22.85|23.92|23.82|22.95|22.79|26.52|25.87|24.47|24.39|24.09|23.5||24.15|21.3|20.1|19.12|20.51|19.42|18.65|18.7|19.11|18.79|18.74|19.06|18.7|19.4|20.49|20.08|19.83|19.87|19.73|20.02|19.64|19.67|20.01|20.39||20.3|20.42|20.48|20.58|21.05|20.59|22.11|21.85|22.51||21.23|21.42|21.11|21.2||20.94|20.44|20.38|21.19|20.57|20.92|21.22|20.55|19.4|19.63|20.25|20.21|19.26|18.62|19.12|18.8|18.34|18.32|18.71|18.69|18.74||18.73|18.5|19.89|19.22|18.54|18.92|18.46|17.05|17.06|16.53|17.24|18.54|18.4|18.45|17.49|17.47|17.35|17.23|16.75|17.59|17.74|18.15|17.89|18.19|18.33|18.7|19.25|18.95|18.85|18.49|18.88|19.36|19.49|19.74|19.67|19.22|19.6|19.48|20.15|20.5|20.55|20.08|20.14|20.16|20.35|20.55|21.1|20.64|20.69|20.93|20.89|21.46|21.34|21.25|21.25|21.5|21.59||22.43|21.98|22.64|22.73|22.65|22.6|22.59|22.76|22.96|22.5|22.52|22.42|22.57|23.41|23.3|23.32|23.29|23.08|23.86|24.26|24.18|23.35|23.52|24.03|24.29|23.99
01288|1127922|/equities/palomar-holdings-inc|R2000GROWTH||85.67|84.24|81.44|80.39|82.9|82.51||82.27|82.4|83.2|81.15|81.28|78.03|79.61|78.86|78.16|81.31||80.97|80.87|80.13|83.1|85.9|83.69|86|86.86|86.17|83.06|85.17|84.65|84.84|85|84.34|81.17||81.74|81.67|82.8|82.63|83.5|87.1|85.3|83.77|84.06|83.12|83.85|84.07|84.76|85.11|83.39|80.82|77.97|79.04|78.67|80.25|79.5|81.15|81.38|81.81|79.84|79.22|77.77|76.9|76.47|75.21|74.41|75.54|76.94|77.22|78.42|81.47|80.56|82.64|81.59|82.19||83.83|84.25|83.83|82.21|81.7|82.25|82.37|83.69|83|82.02|82.85|76.07|74.15|73.3|74.32|73.64|75.05|73.61|73.8|75.46|76.14|75.13|75.17|74.93|75.74|75.28|73|75.37||74.13|73.65|62.2|59.43|61.64|60.85|59.73|59.4|58.81|58.27|58.59|59.02|59.87|60.31|61.62|60.93|60|60.08|61.73|62.31|62.5|61.7|61.34|61.05||62.72|59.76|56.68|56.1|56.21|57.88|58.48|57.1|56.67||55.5|55.71|56.34|57||57.37|57.46|57.99|59.38|58.27|58.25|60.88|63.37|61.23|61|61.06|60.15|61.86|63.01|63.15|58.84|58.51|58.42|59.11|59.83|59.67||58.24|59.61|58.53|59.4|58.59|58.87|60.24|60.67|59.6|57.76|58.5|57.13|56.98|56.36|56.37|51.22|50.08|49.87|49.36|50.72|49.68|50.06|48.58|49.35|51.32|52.55|53.25|52.55|50.98|51.51|52.21|50.82|50.79|49.95|50.5|49.47|49.36|49.73|50.75|50.14|51.07|50.33|51|51.63|52.05|53.42|53.73|53.24|51.91|52.31|51.19|52.22|51.71|51.27|51.26|49.95|50.08||52.07|51.01|50.95|51.02|48.79|50.55|51.04|50.99|50.93|51.4|52.29|54.41|54.88|53.83|55.24|56.75|56.9|57.64|57.26|58.43|58.52|57.76|60|60.16|60.56|60.18
01289|20437|/equities/compass-minerals-intl-inc|R2000GROWTH||11.27|11.19|10.44|10.44|10.23|10.05||10.45|9.93|10.06|10.33|10.59|11.26|11.37|11.88|11.67|11.34||11.08|11.19|11.51|12.06|12.25|12.08|12.48|13.38|13.59|13.62|13.63|13.21|12.96|12.39|12.3|12.57||12.52|12.46|13.01|13.29|13.21|13.15|12.68|12.53|12.67|12.48|12.39|12.74|13.46|13.36|13.2|12.75|12.71|12.15|12.45|13.34|13.04|12.62|12.78|13.21|13.24|13.46|13.6|13.33|13.6|13.72|14.3|14.48|14.03|14.85|13.96|14.26|14.29|14.29|14.66|15.56||15.74|15.51|13.69|14.55|17.55|17.8|17.64|17.38|17.98|18.8|19.12|20.25|20.88|21.07|20.89|22.07|21.89|21.11|22.61|23.57|22.8|22.04|22.43|21.79|22.04|21.13|21.6|22.59||22.69|22.75|21.5|20.68|22.78|20.7|21.25|22.56|22.43|22.28|23.01|22.97|22.49|23.5|23.73|23.04|22.1|21.59|21.19|20.83|21.16|20.88|19.79|19.47||20.45|19.99|20.61|20.55|21.84|22.54|23.3|24.1|24.91||25.32|26.12|26.32|26.69||26.37|26.44|25.9|26.35|26.44|26.16|25.84|24.7|23.94|24.51|24.6|24.57|24.43|24.13|24.92|25.32|24.28|24.66|24.51|24.47|25.22||25.47|25.42|25.32|23.67|24.69|25.85|25.18|23.62|23.94|23.87|23.96|24.35|24.6|24.87|24.18|25.27|24.64|24.61|24.44|24.52|24.29|25.06|25.77|26.78|27.07|27.5|28.59|27.87|27.27|27.3|27.57|27.33|27.21|26.9|26.22|26.67|26.95|27.12|27.95|27.6|26.9|26.83|26.95|27.45|27|27.48|27.88|27.83|28.94|29.58|29.05|29.04|28.81|28.8|28.85|28.81|28.95||30.63|30.15|29.79|29.53|29.49|29.28|29.25|29.61|29.91|29.87|30.01|30.65|30.68|30.65|33|33.88|34.46|36.51|38.71|38.5|39.03|38.95|38.48|38.75|37.87|37.97
01290|1164094|/equities/bigcommerce-holdings-inc|R2000GROWTH||7.74|7.64|7.32|7.77|7.91|7.86||7.89|7.81|7.97|8.06|7.8|7.6|7.56|7.46|7.4|7.33||7.43|7.85|8.07|7.95|8.16|8.07|8.14|8|8.08|8.44|8.48|8.38|8.24|8.26|8.23|8.14||8.26|7.95|7.91|7.91|8|7.9|7.91|7.8|7.86|7.7|7.59|7.53|6.69|6.94|6.25|5.97|5.99|5.83|5.66|5.83|5.9|5.71|5.83|5.8|5.76|5.89|5.94|5.85|5.89|5.98|6.21|6.43|6.28|6.6|6.52|6.46|6.58|6.65|6.69|6.85||6.89|6.91|6.93|6.92|7.28|7.45|7.5|7.36|7.21|7.11|7.19|7.42|7.47|7.5|7.55|7.56|7.35|7.25|7.68|7.81|7.75|7.7|7.86|7.9|7.85|8.25|8.25|8.36||8.65|8.92|8.59|8.14|8.79|8.65|8.46|8.2|8.25|7.98|8.35|8.18|8.18|8.65|8.69|8.25|8.35|8.27|8.52|8.44|8.26|8.1|8.22|8.24||8.4|8.64|8.65|8.71|8.76|8.36|8.45|8.55|9||9.73|10.12|10.08|9.9||9.7|9.58|9.26|9.65|9.29|9.33|9.63|9.32|8.86|9.01|9.1|8.97|9.22|9.24|9.36|9.34|8.72|8.89|8.89|8.65|8.71||8.62|8.85|9.36|9.25|9.01|9.3|9.29|8.5|8.42|8.4|8.94|10.04|9.66|9.95|9.29|8.87|8.89|8.78|8.925|8.96|9.2|9.68|9.33|9.45|9.57|9.57|9.67|9.46|8.94|9.29|9.74|9.98|9.79|9.77|9.45|9.63|9.54|9.91|9.87|9.73|9.75|9.58|9.76|9.71|9.79|10.16|10.31|10.23|10.48|10.65|10.76|10.86|10.9|10.76|10.99|11|11.11||10.85|10.6|10.58|10.41|10.36|10.47|10.39|10.7|10.65|10.66|10.72|10.63|10.78|10.87|11.11|10.94|10.76|10.96|10.93|11.39|12.08|9.53|10.03|10.5|10.81|10.22
01291|15545|/equities/beacon-roofing|R2000GROWTH/R2000VALUE||97.09|94.71|91.06|88.9|89.75|88.42||88.17|87.83|86.84|90.5|90.99|89.18|90.46|92.88|93.97|94.98||96.8|97.72|96.41|99.95|102.24|97.03|96.7|96.41|96.38|97.63|95.63|97.12|97.06|96.29|95.73|96.51||97.22|94.83|95.48|97.04|98.17|96.09|96.12|99.97|95.9|93.19|92.95|93.38|92.28|93.86|95.46|95.89|97.52|96.95|98.53|99|99|97.56|97.21|97.55|96.06|94.56|93.42|93.18|94.63|96.26|97.14|97.86|99.06|99.72|101.26|102.05|100.68|100.27|100.03|100.23||98.02|95.05|94.85|95.05|95.18|94.81|94.05|92.7|88.33|88.42|86.53|86.63|86.37|85.38|86.85|86.74|84.9|85.19|86.06|85.89|85.89|84.25|89.49|88.39|87.96|85.89|85.27|84.58||85.08|87.59|87.05|84.71|87.02|87.28|86.33|84.86|83.45|82.38|84.38|83.73|82.89|85.43|85.51|83.71|82.76|82.16|84.51|87.07|85.11|84.21|84.12|83.89||83.89|84.19|84.99|87.81|88.51|86.28|84.98|86.34|86.49||87.02|87.95|88.59|88.68||88.43|87.35|86.4|86.8|84.56|84.25|85.8|81.91|80.88|80.69|80.5|79.8|82.15|82.69|83.99|82.9|80.36|80.01|79.94|82.52|83.09||82.51|81|81.65|80.52|79.09|78.89|79.06|75.3|75.89|73.07|74.29|73.61|72.78|74.33|73.47|72.97|71.17|70.2|69.48|69.72|68.71|70.83|70.96|71.19|71.14|72.51|73.43|73.71|72.83|74.53|77.95|77.23|77.06|75.89|76.21|75.25|74.94|76.2|77.17|78.66|78.06|75.66|76.58|76.03|75.33|76.6|76.65|76.8|76.97|78.68|77.22|78.47|78.02|77.37|77.69|78.53|78.1||80.77|79.85|80.2|79.65|78.18|75.87|76.54|77.09|77.11|78.38|78.6|77.46|81.33|82.5|82.27|82.02|82.79|83.5|82.59|86|83.3|84.9|86.51|86.93|85.67|84.18
01292|1056451|/equities/newmark-group|R2000GROWTH||11.23|11.15|10.47|10.2|10.16|10.07||10.23|10.02|9.84|10.23|10.03|9.86|9.85|9.89|10.09|10.01||10.06|10.12|10.12|10.09|10.31|10.07|10.09|9.91|10.05|10.15|10.02|10.1|10.41|10.28|10.14|10.2||10.41|10.35|10.5|10.48|10.89|11.22|10.92|10.81|10.24|10.07|10.29|10.28|10.05|9.99|10.1|9.99|9.98|9.6|9.57|9.82|9.76|9.66|9.75|9.78|9.56|9.57|9.64|9.51|9.59|9.8|10.27|10.37|10.51|11.05|11.04|10.95|10.7|10.77|10.65|10.87||11.09|11.08|10.9|10.84|10.92|11.33|11.06|10.73|10.48|10.57|10.74|10.68|10.75|10.63|10.8|10.83|10.67|10.8|11|10.76|10.79|10.48|10.77|10.51|10.29|10.87|10.39|10.66||10.89|11.01|10.53|9.9|10.68|10.53|10.49|9.93|9.97|9.93|10.14|10.38|10.15|10.39|10.48|10.4|10.28|10.2|10.23|10.33|9.74|9.61|9.54|9.59||9.7|9.75|10|9.98|10.31|10.13|10.27|10.36|10.85||10.96|11.05|11.13|10.9||10.45|10.38|10.2|10.07|9.97|9.92|9.99|9.31|8.75|8.74|8.68|8.52|8.33|8.34|8.52|8.41|8.23|8.26|8|7.9|7.91||7.92|7.79|7.84|7.83|7.7|7.79|7.64|6.8|6.82|6.82|7.03|7.06|7.16|7.52|6.81|6.51|5.67|5.55|5.44|5.46|5.26|5.29|5.27|5.28|5.4|5.55|5.84|5.83|5.83|6.01|6.31|6.14|6.04|5.89|5.89|5.83|5.86|6.23|6.43|6.29|6.26|6.38|6.57|6.49|6.48|6.77|6.82|6.73|6.82|6.875|6.61|7.14|7.09|7.02|6.9|7.01|7.11||7.23|7.09|7.15|6.97|6.8|6.59|6.77|6.73|6.65|6.74|6.89|6.9|6.94|7.25|7.47|7.66|7.7|7.71|7.89|7.88|7.76|7.6|7.52|6.95|6.92|6.8
01293|17432|/equities/ultra-clean-holdi|R2000GROWTH||53.95|54.16|55.1|54.5|54.08|51.82||51.63|50.77|50.19|49|47.39|47.07|47.01|46.26|47.46|47.91||49.25|49.13|48.06|49.16|49.19|47.38|47.35|46.12|46.7|47.36|44.91|46.2|46.38|47.02|45.46|44.4||45.1|44.2|45.92|46.17|46.5|45.1|44.37|45.25|43.96|43.51|44.16|44.58|43.79|44.07|42.96|42.11|41.03|40.28|41.83|42.67|41.96|40.82|40.26|39.75|38.41|38.99|40.5|41.85|43.42|42.54|43.79|45.45|44.68|47.22|46.15|45.68|45.07|46.17|45.66|45.63||45.94|46.26|44.05|44.49|44.91|44.7|43.65|42.71|42.5|43.03|42.96|44.3|46|45.59|46.35|47.01|46.18|45.36|44.91|44.83|43.2|42.48|44.43|44.94|43.49|44.41|42.21|41.78||44.31|43.14|42.38|41.13|43.04|43.64|42.07|40.84|40.34|39.74|40.5|38.77|38.2|38.55|38.76|37.72|38.53|38.23|38.54|38.23|37.23|34.82|32.75|33.42||32.82|32.4|32.72|32.21|32.46|31.35|31.35|32.21|33.03||34.14|34.95|35.09|35||34.11|33.23|31.51|31.77|31.45|31.47|31.37|29.7|29.05|29.36|28.55|28.78|27.545|27.69|28.59|27.9|27.14|27.46|26.7|27.11|26.63||26.6|26.14|26.64|26.25|26.42|27.07|26.36|25.26|25.78|24.46|24.94|25.16|25.18|25.81|24.94|24.28|23.86|23.92|23.68|23.86|23.29|24.49|23.23|24.76|25.27|25.91|26.92|26.79|26.55|28.05|28.47|28.71|28.81|29.54|29.27|29.51|29.17|29.5|29.67|29.21|28.63|28.04|28.8|28.63|28.85|28.74|29.1|29.6|29.57|30.29|29.89|29.71|29.77|30.14|30.83|32.67|33.21||35.49|35.16|34.89|33.36|32.65|32.44|32.62|33.71|33.17|33.04|32.78|32.29|32.76|33.32|33.76|33.66|34.49|35.47|36.59|37.19|36.39|36|35.92|37|38.1|36.13
01294|958250|/equities/global-blood-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01295|16296|/equities/heska-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01296|1169117|/equities/ortho-clinical-diagnostics-holdings|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01297|24304|/equities/winnebago-industries-inc|R2000GROWTH||56.87|54.56|51.15|49.68|51.14|51.84||53.26|53.44|53.41|54.2|53.47|52.72|51.89|54.13|53.99|54.69||56.7|56.33|55.1|56.98|58.35|58|58.78|59.65|59.86|60.06|59.95|62.24|62.05|60.88|58.64|59.59||59.86|59.88|60.29|61.21|61.45|61.72|62.3|63.08|63.57|64.67|64.11|63.36|62.8|61.71|62.24|62.74|62.69|61.48|61.58|63.27|63.07|62.51|64.58|64.98|63.68|62.54|61.28|61.14|62.38|63.11|64.43|65.69|66.26|69.61|70.7|70.01|69.5|70.53|70.4|72.81||74|72.23|70.76|69.78|70.06|69.52|65.47|63.77|63.5|64.87|62.88|64.65|64.05|65.03|64.31|63.92|64.13|68.23|69.44|71.97|71.73|70.67|71.15|70.14|70.55|70.69|69.56|69.23||69.46|70|68.54|67.4|69.4|68.06|66.97|66.6|66.25|66.4|67.53|67.47|65.72|65.62|67.45|66.55|66.77|67.81|68.92|68.57|67.58|67.64|66.67|67.01||66.9|68.07|68.75|68.16|68.7|68.04|68.61|69.09|73.14||72.88|73.64|73.8|73.72||72.18|72.27|70.95|75.14|73.11|72.96|73.7|69.97|68.51|70.28|70.19|70.38|69.05|67.68|68.35|66.91|64.63|65.75|66.11|66.71|67.09||66.2|66.17|67.19|65.95|65.09|66.29|64.19|61.08|61.12|59.88|61.3|61.9|62.16|64.3|61.7|59.68|57.95|57.56|57.22|57.99|57.19|57.9|57.66|58.34|57.26|56.72|58.6|58.26|56.79|57.18|58.47|58.68|57.41|56.84|57.7|59.07|58.82|59.39|59.45|60.36|58.74|58.61|61.57|59.58|59.93|61.23|61.67|60.35|60.12|63.17|61.92|61.95|60.58|61.27|62.02|62.62|63.5||66.76|64.85|64.89|65.73|63.68|63.65|62.26|64.29|64.51|64.96|65.02|63.9|63.62|64.3|66.13|66.25|67.36|66.47|66.43|67.08|67.35|67.16|68.7|68.5|68.8|68.49
01298|103921|/equities/trinseo-sa|R2000GROWTH||2.64|2.54|2.43|2.12|2.05|2.02||2.22|2.06|2.08|2.31|2.48|2.51|2.53|2.57|2.49|2.7||2.7|2.81|2.84|2.81|2.94|2.94|2.96|3.08|2.94|3.01|3.06|3.49|3.83|3.5|3.4|3.55||3.33|3.14|3.28|3.5|3.5|3.53|3.42|3.36|3.14|2.955|3.27|3.7|3.35|3.19|3.095|3|2.82|2.6|2.61|2.84|2.81|2.73|2.76|2.89|2.98|2.76|2.74|2.89|3.01|2.94|2.96|3.41|3.61|3.83|3.58|3.61|3.94|4.03|3.66|3.82||3.78|3.44|3.24|3.46|3.61|3.97|4.1|4.13|4.42|4.85|4.78|5.2|4.76|4.88|4.98|4.88|4.48|4.42|4.49|4.43|4.5|4.29|4.49|4.37|4.36|4.33|4.4|4.5||4.78|5.19|4.84|4.85|6.15|5.83|5.94|5.71|5.9|5.72|5.61|5.69|6.03|6.53|6.95|6.5|6.16|5.75|6.1|6.01|5.61|5.51|5.56|5.8||6.17|6.22|6.64|7.01|7.37|7.46|7.95|8|8.42||8.37|8.72|8.77|8.66||8.33|7.91|7.87|8.36|7.14|7.23|7.06|6.52|6|6.48|6.39|6.05|5.94|5.98|6.32|6.33|5.78|6.61|6.63|6.68|6.52||6.49|6.69|6.81|6.79|6.63|6.8|6.47|5.82|5.77|5.66|5.88|6.23|6.45|6.63|6.27|5.74|6.19|6.31|5.99|6.38|6.06|5.97|5.5|5.87|6.22|7.01|7.13|6.87|6.63|6.44|6.42|6.58|6.22|6.33|6.3|6.58|8.3|8.27|8.17|8.15|8.07|7.88|8.48|8.42|8.68|8.83|8.63|8.68|8.59|8.94|7.9|7.97|8.03|8.59|7.61|8.28|8.57||10.75|10.53|10.82|11.01|11.67|11.32|10.63|10.97|11.16|11.76|11.9|11.71|11.35|12.76|13.45|14.33|14.22|14.22|13.7|14.32|15.31|16.27|16.71|17.43|17.62|17.64
01299|1167600|/equities/vesper-healthcare|R2000GROWTH/R2000VALUE||2.01|1.84|1.76|1.88|1.91|2.01||1.95|1.96|1.84|1.92|1.9|1.83|1.82|1.8|1.79|1.77||1.8|1.82|1.97|2.03|2.07|2.05|1.855|2.06|2.08|2.12|2.11|2.15|2.21|2.18|2.26|2.48||2.52|2.57|2.64|2.65|2.59|2.74|2.77|2.77|2.8|2.735|2.74|3.59|3.43|3.37|3.43|3.36|3.23|3.17|3.23|3.23|3.24|3.06|3.15|3.22|3.27|3.27|3.43|3.31|3.54|3.56|3.66|3.8|3.83|3.85|3.8|3.71|3.83|3.92|4.04|4.28||4.44|4.53|4.35|4.11|4.29|4.45|4.36|3.94|3.61|3.61|3.82|4.25|3.59|3.64|3.6|3.65|3.47|3.46|3.65|3.73|3.33|3.43|3.39|3.11|2.93|2.85|2.8|2.98||3.13|3.26|3.2|2.905|3.08|2.86|2.7|2.74|2.96|2.91|2.98|3.1|2.93|3.08|3.12|3.07|3|2.81|2.93|2.81|2.43|2.39|2.45|2.48||2.63|2.71|2.7|2.79|2.96|2.76|2.85|2.96|3.09||3.11|3.18|2.94|3.24||3.29|3.28|3.18|3.16|2.83|2.85|3.23|3.07|3.09|3.11|3.02|3.06|2.97|2.81|2.98|2.85|2.56|2.52|2.51|2.45|2.37||2.225|2.225|2.34|2.26|1.78|1.9|1.39|3.9|3.6|3.72|4.04|4.28|4.18|4.38|3.97|3.96|4.05|4.29|4.54|4.64|4.65|4.88|4.65|4.94|4.93|4.87|5.12|5.12|5.08|5.27|5.77|5.86|5.58|5.6|5.66|5.64|5.61|5.83|6.02|5.92|5.88|5.49|5.57|5.87|5.98|6.27|6.05|6.15|6.73|6.71|6.69|6.76|5.47|5.71|5.76|5.9|6.15||6.13|6.16|6.17|6.33|6.08|6.18|6.08|6.2|6.42|6.31|6.42|5.78|6.03|6.17|6.56|6.99|7.08|7.12|7.53|7.63|7.8|7.54|7.73|7.91|8.29|8.15
01300|16926|/equities/plexus-corp|R2000GROWTH/R2000VALUE||110.6|108.19|104.78|102.17|103.43|102.8||104.21|103.97|102.75|103.18|102.39|101.97|103.09|102.43|103.72|102.65||103.1|103.38|102.13|103.86|104.13|101.72|102.42|104.06|105.06|107.8|107.77|109.32|110.14|110.49|110.15|112.66||113.33|111.42|113.69|110.7|110.3|109.52|108.88|108.38|108.12|107.21|107.95|107.43|107.04|106.42|105.99|104.07|103.39|102.25|101.01|102.25|100.28|99.09|95.67|96.58|94.19|93.24|93.18|93.68|94.92|94.75|95.59|97.18|95.68|98.13|96.28|95.99|95.59|96.69|95.73|95.39||94.82|93.36|90.94|91.56|91.96|92.37|92.01|91.05|90.62|91.76|94.71|93.87|93.14|93.5|95.42|95.46|94|93.06|94.26|94.89|94.4|92.82|93.69|94.51|95.29|94.7|94.07|93.55||95.43|96.87|95.1|93.27|99.89|97.54|96.49|94.15|94.31|94.35|97.52|97.45|94.72|96.38|92.84|93.03|94.46|98.66|99.5|99.45|98.35|96.89|96.18|101.52||102.93|103.84|104.03|103.92|105.79|104.65|104.95|106.04|106.35||108.13|109.55|108.2|109.47||108.97|108.28|109.36|111.1|109.41|109.35|109.01|104.07|102.06|102.41|101.73|100.91|101.19|102.1|103.82|103.16|101.89|101.83|102.81|104.72|104.67||104.36|106|106.88|106.37|106.03|106.77|106.33|101.61|101.18|98.26|97.57|98.19|99.41|99.06|97.5|98.64|98.32|97.19|94.68|94.09|87.46|88.87|89.27|90.3|91.27|93.82|94.97|94.5|93.74|94.97|95.5|95.12|94.74|93.29|92.65|93.44|92.7|93.31|92.98|93.38|91.07|89.83|90.99|90.26|89.96|90.8|90.74|90.06|90.04|91.45|90.73|91.21|92.23|91.73|92.67|95.02|97.61||101.8|101.55|101.65|101.32|100.56|99.52|99.48|101.04|98.89|97.39|97.27|95.96|95.97|96.63|96.26|96.38|96.46|97.27|98.05|98.83|98.5|97.7|97.37|98.04|98.49|97.12
01301|942665|/equities/histogenics-corp|R2000GROWTH||1.88|1.84|1.81|1.805|1.745|1.71||1.64|1.61|1.625|1.55|1.43|1.28|1.18|1.26|1.33|1.285||1.38|1.34|1.42|1.52|1.54|1.525|1.55|1.6|1.73|1.81|1.79|1.7|1.73|1.59|1.63|1.71||1.75|1.78|1.72|1.85|1.92|1.91|1.98|1.96|1.7|1.81|1.59|1.67|1.72|1.57|1.63|1.33|1.32|1.39|1.32|1.39|1.28|1.18|1.18|1.25|1.24|1.32|1.32|1.44|1.59|1.59|1.71|1.69|1.8|1.71|1.88|1.83|1.51|1.505|1.38|1.54||1.64|1.78|1.73|1.83|1.64|1.34|1.24|1.1|1.03|1.08|1.02|1.04|0.984|0.942|0.988|1.01|0.87|0.863|0.88|0.96|0.936|0.941|0.99|0.9|0.794|0.997|1.06|1.04||0.949|0.746|0.667|0.61|0.634|0.538|0.52|0.53|0.522|0.504|0.528|0.53|0.536|0.55|0.566|0.541|0.575|0.546|0.534|0.534|0.512|0.517|0.52|0.56||0.599|0.615|0.585|0.647|0.65|0.669|0.653|0.653|0.658||0.575|0.565|0.54|0.519||0.45|0.406|0.38|0.394|0.372|0.378|0.373|0.368|0.36|0.376|0.389|0.39|0.398|0.389|0.394|0.396|0.387|0.387|0.378|0.389|0.395||0.389|0.387|0.41|0.389|0.362|0.38|0.374|0.365|0.36|0.368|0.384|0.38|0.378|0.385|0.371|0.358|0.368|0.36|0.359|0.361|0.376|0.395|0.4|0.4|0.408|0.425|0.426|0.433|0.418|0.418|0.426|0.45|0.408|0.407|0.414|0.405|0.408|0.4|0.4|0.405|0.407|0.405|0.4|0.4|0.4|0.396|0.402|0.4|0.409|0.43|0.438|0.42|0.42|0.415|0.43|0.43|0.452||0.43|0.431|0.452|0.46|0.452|0.457|0.467|0.471|0.403|0.443|0.442|0.439|0.444|0.476|0.492|0.501|0.498|0.49|0.522|0.543|0.555|0.572|0.574|0.605|0.615|0.596
01302|16427|/equities/j---j-snack-foods|R2000GROWTH||165.81|163.82|167.16|166.05|164.63|166.09||164.82|164.55|164.94|162.37|163.52|163.99|166.52|167.37|166.81|165.36||166.72|167.22|164.37|167.82|167.71|167.26|162.99|162.85|163.01|163.06|162.14|163.94|162.71|159.8|158.55|161.74||162.36|162.95|163.02|163.5|163.26|164.15|165.58|162.94|162.76|163.19|163.39|162.61|164.29|160.47|137.9|138.24|137.52|137.13|137.29|136.59|136.67|138.69|138.8|137.38|136.51|137.09|134.5|134.22|135.02|134.4|134.58|136.38|135.02|138.55|139.4|140.25|139.88|138.34|139.3|142.18||144.56|143.54|143.14|141.91|141.97|142.91|141.15|142.05|140.08|143.34|142|143.48|145.73|144.53|144.85|144.11|143.84|142.29|142.92|142.94|145.08|145.64|143.89|143.7|143.89|143.73|145.62|145.46||147.88|148.6|146.61|146.63|150.53|148.09|146.02|141.04|144.65|155.53|160.05|159.25|159.23|160.5|162.44|160.67|160.71|162.61|164.93|163.58|162.14|162.27|163.01|161.27||161.73|158.87|160.35|160.61|161.19|160.21|163.32|163.52|168.86||167.14|168.46|167.39|168.38||167.74|166.59|167.03|170.38|168.59|170.26|169.59|173.18|171.72|171.27|170.29|172.52|170.46|170.59|170.42|167.73|164.55|162.15|163.81|166.52|168.32||167.98|166.29|169.57|166.53|168.39|160.86|163.57|160.495|161.07|160.03|158.79|160.73|160.22|159.54|158.49|158.86|156.61|155.16|152.35|154.2|155.18|152.84|150.84|151.84|153.93|154.65|155.88|154.72|152.7|152.36|159.19|159.34|157.83|156.32|160.37|160.74|161.53|162.99|163.65|163.3|163.86|162.9|164.57|165.53|165.66|165.34|167.39|170.53|171.84|173.88|171.1|168.74|172.32|168.71|166.75|163.74|162.09||162.61|162.13|163.17|160.92|159.37|160.07|160.49|162.49|163.02|161.67|163.7|162.88|166.7|166.89|168.35|170.41|170.64|170.1|171.04|173.87|172.8|175.01|177.17|170.46|160.32|158.11
01303|15314|/equities/acadia-pharmaceuticals|R2000GROWTH||17.77|17.65|17.11|17.13|16.32|16.13||15.59|15.84|16.04|16.25|16.37|15.5|15.6|15.88|15.3|14.75||14.87|14.84|14.91|15.09|15.37|15.03|14.88|14.89|15.3|15.32|15.45|15.28|15.1|15|14.62|15.09||15.2|15.54|15.82|15.27|15.1|14.79|14.85|15.12|14.86|15.18|15.25|15.21|17.13|17.25|17|17.05|17.08|17.05|16.71|17.1|16.71|16.31|16.59|16.74|16.99|16.82|17.07|17.19|17.08|16.89|17.14|17.41|17.73|18.15|17.8|18.01|18.05|18.42|18.11|18.26||18.49|18.2|17.79|17.84|17.95|18.41|18.66|18.7|18.72|18.48|18.73|19.56|19.98|24.13|23.44|23.52|23.2|23.81|23.75|24.01|23.24|23.745|26.36|25.9|24.78|24.85|24.87|24.85||25.11|25.18|25.56|25.56|26.76|26.36|25.68|25.21|25.74|25.1|25.29|26.14|25.91|26.83|27.54|26.94|27.17|27.19|28.15|27.76|27.29|27.59|27.98|28.95||28.73|28.8|29.3|30.66|30.13|30.33|29.95|29.57|30.86||31.31|31.385|31.77|31.125||31.4|29.52|29.05|30.13|29.02|28.58|28.06|28.47|21.17|21.09|20.98|21.79|21.38|22.29|22.85|22.6|22.28|22.13|22.29|22.12|22.29||21.99|22.45|22.92|22.84|22.07|22.57|23.2|22.42|22.2|22.01|23.19|23.5|23.98|24.07|22.99|22.92|22.57|22.23|21.76|22.5|22.59|22.98|22.28|22.16|22.93|23.21|23.4|23.78|23.14|22.64|23.38|23.42|21.74|21.68|21.96|21.52|20.78|21.47|20.84|21.53|25.58|23.63|23.29|23.56|23.4|23.79|24.44|24.42|24.72|25.85|25.89|26.14|27.13|26.45|26.34|27.11|27.57||27.79|27.02|26.99|27.09|27.87|28.6|28.4|28.64|29.09|30.32|29.33|28.9|29.25|28.72|28.01|27.37|26.65|26.59|26.72|26.8|27.19|27.2|29.2|28.94|29.24|29.04
01304|15947|/equities/dynavax-tech|R2000GROWTH||10.75|10.51|10.6|10.98|11.18|11.25||11.02|11.08|11.16|11.23|11.37|11.02|11.21|11.4|11.43|11.25||11.28|11.34|11.55|12.01|12.1|12.09|12.07|12.06|12.27|12.1|12.08|12.32|11.99|11.82|11.53|11.5||11.39|11.85|11.88|11.46|11.39|11.11|11.28|11.04|11|11.03|10.73|11.01|11.65|11.76|11.64|11.74|11.72|11.68|11.37|11.34|11.21|11.17|11.42|11.76|11.84|11.8|11.34|11.43|11.49|11.69|11.84|12.01|11.95|12.02|12.05|12.05|12.08|12.19|12.31|12.58||12.41|12.41|12.37|12.5|12.29|12.16|12.1|12.02|11.7|12.05|12.02|12.17|12.64|12.97|13.14|12.82|12.73|12.57|12.74|12.76|12.67|12.95|12.99|13.14|12.75|12.44|12.46|12.28||12.41|12.48|12.48|12.29|12.82|12.92|12.88|12.9|12.98|12.79|12.75|12.78|12.92|13.04|13.4|13.32|13.75|13.94|14.26|14.18|13.95|13.97|13.99|14.18||13.93|13.89|13.81|13.91|13.97|14.74|14.98|14.42|14.38||13.98|14.23|14.13|14.03||13.84|13.62|13.26|13.83|13.64|13.66|13.57|13.45|13.39|13.41|13.31|13.45|13.4|13.76|13.92|13.79|13.7|13.37|13.28|13.63|13.56||13.48|13.55|13.68|13.51|13.53|13.53|13.8|13.55|13.2|13.09|13.29|13.34|13.51|14.22|14.07|14.1|14.21|14.46|14.23|14.31|13.94|14.29|13.81|14.12|14.27|14.55|14.42|14.47|14.24|14.26|14.52|14.68|14.73|14.82|14.43|14.34|14.41|14.98|14.77|14.76|14.49|14.24|14.09|13.64|13.73|13.49|13.73|13.57|13.65|14.13|13.68|13.51|13.48|13.41|13.77|13.88|14.23||14.54|14.36|14.67|14.57|14.49|14.74|14.85|14.99|14.95|14.72|14.48|14.31|14.17|14.36|14.28|14.3|14.35|14.36|14.89|14.75|14.5|13.39|13.54|13.81|13.99|14.21
01305|20891|/equities/owens---minor-inc|R2000GROWTH/R2000VALUE||13.74|13.6|13.17|12.93|12.69|12.59||13.11|13.24|13.02|13.5|13.74|14.57|15.41|16.17|16.97|16.93||17.09|16.98|16.7|16.7|16.91|16.87|17.12|17.36|17.67|17.5|17.26|17.52|17.43|17.25|17.37|17.29||17.53|17.28|17.76|17.67|18|18.62|19.11|20.21|19.78|18.71|18.63|18.38|18.12|18.91|19.22|18.21|24.51|24.01|24.74|25.42|25.09|24.12|24.74|25.57|24.23|24.79|24.06|23.97|24.85|24.99|25.58|25.94|25.72|26.38|27.22|26.88|26.69|27.79|26.9|27.51||27.71|27.95|26.58|25.48|25.86|26.1|25.88|25.27|25.11|25.47|24.99|25.07|25.11|25.33|25.64|25.54|24.72|24.62|24.98|24.64|24.33|25.04|24.77|23.68|23.88|23.2|21.79|21.54||21.21|21.49|21.5|21.09|21.59|21.14|20.32|19.86|19.96|19.4|19.67|20.16|19.71|19.53|20.26|20|20.14|19.63|19.61|19.71|18.68|18.71|18.49|18.44||19.41|19.6|19.83|19.31|19.3|19.19|19.13|18.97|19.25||19.27|19.59|19.48|19.56||19.96|20.2|20.22|21.68|21.26|22.25|23|22.31|22.39|21.94|21.91|21.63|22.17|21.85|22.69|21.64|19.88|19.5|19.38|19.4|18.91||19.34|18.61|19|18.75|18|18.34|18.07|17.43|17.22|17.63|18.48|19.74|19.38|19.71|15.51|14.64|14.33|13.98|13.87|14.1|14.36|14.89|14.52|14.55|14.17|14.61|14.81|14.95|14.82|14.97|15.5|16.27|15.61|15.5|15.53|15.72|15.31|16.69|16.16|16.23|15.74|15.65|15.91|15.6|15.7|16.06|16.39|16.49|16.65|16.55|16.33|16.26|16.48|16.73|16.87|18.04|17.61||17.5|16.9|17.17|16.82|16.41|16.21|16.49|16.01|15.87|15.76|16.36|17.28|19.01|19.15|19.63|20.18|20.2|20.36|18.86|19.25|19.02|18.78|19.14|19.24|19.24|18.41
01306|8939|/equities/sunpower-corporation|R2000GROWTH/R2000VALUE||2.69|2.54|2.37|2.3|2.17|2.08||2.68|2.43|2.71|2.96|3.03|2.66|2.65|2.76|2.78|2.72||2.83|2.68|2.8|3.105|3.37|3.505|3.42|3.315|3.46|3.25|3.06|3.24|3.34|3.405|3.09|2.98||2.92|2.78|3.13|2.74|2.82|2.85|3.29|3.11|4.39|2.75|2.3|2.37|2.2|2.33|2.36|2.34|2.18|2.08|2.06|2.16|1.99|1.88|1.94|1.96|2.14|2.21|2.26|2.31|2.31|2.36|2.48|2.5|2.55|2.76|2.62|2.66|2.85|2.9|2.8|2.9||3|2.87|2.49|2.57|2.75|2.99|2.98|2.76|2.82|2.83|2.67|2.64|2.75|2.95|3.03|2.9|2.98|3.07|3.25|3.18|3.11|3.17|3.28|3.15|3.18|3.16|3.43|3.47||3.62|4.28|4.265|3.695|4.16|3.58|3.23|3.3|3.25|3.08|3.43|3.7|3.03|3.11|3.44|3.2|3.275|3.21|3.55|3.21|3.03|2.94|2.94|2.99||3.25|3.58|3.89|3.91|3.88|3.965|4.05|4.5|4.88||4.83|4.91|4.925|4.79||4.46|4.48|4.42|4.77|4.22|6.14|6.02|5.22|4.43|4.795|4.76|4.99|4.87|4.97|5.14|4.82|4.15|4.28|4.06|4.02|4.18||4.23|4.2|4.48|4.57|4.33|4.67|4.39|3.81|3.79|3.86|4.05|4.27|4.29|4.57|4.47|4.03|4.27|4|4.02|4.26|4.06|4.96|4.96|5.09|5.57|5.7|5.85|5.79|5.62|5.66|5.78|5.81|5.18|5.46|5.45|5.47|5.475|5.62|6.17|6.1|6.15|6.08|6.1|6.37|6.62|6.84|6.95|6.77|7.22|7.28|6.99|7.29|6.62|6.62|6.53|6.7|7.04||7.29|7.16|7.24|7.41|6.85|6.95|6.9|7.29|7.19|7.12|7.22|7.48|7.46|7.69|8.13|8.14|8.32|8.54|8.5|8.65|8.67|9.08|9.04|9.87|9.87|9.26
01307|15477|/equities/aastrom-bioscienc|R2000GROWTH||48.5|49.41|45.45|46.05|46.94|46.68||44.91|45.07|45.03|45.88|46.91|45.76|44.89|46.19|45|44.66||43.37|41.71|42.29|43.35|43.52|43.31|43.53|44.38|45.81|46.85|45.97|46.35|47.7|48.18|46.74|47.97||48.23|47.99|50.33|51.53|51.13|48.35|47.61|49.41|48.53|48.52|48.1|48.65|47.69|49.52|46.94|47.83|47.88|47.08|45.87|46.67|46.05|45.45|46.11|46.42|45.38|43.74|43.86|46.26|47.52|48.7|47.9|48.72|49.18|50.34|50.23|51.07|50.42|51.33|51.26|52.9||52.02|52.33|49.56|47.94|46.9|46.69|45.75|45.63|44.19|44.26|44.21|44.51|44.4|44.59|45.2|44.82|45.18|44.46|44.77|44.71|45.68|47.8|48|48.08|47.32|48.31|48.13|49.5||49.2|49.37|47.56|45.95|47.42|46.78|45.85|44.23|44.16|43.22|42.89|43.65|42.98|44.26|44.56|42.6|42.6|40.82|42.25|42.03|39.67|39.16|37.83|39.2||38.24|37.39|37.33|37.31|34.79|32.52|34|33.87|34.88||35.61|36.02|35.38|36.31||34.75|35.5|34.04|34.85|34.28|36.81|37.09|35.59|34.16|34.21|33.86|34.24|33.62|35.09|36.02|35.62|35.54|35.27|34.96|36|35.66||35.49|35.88|36.67|36.58|35.58|36.05|36.75|33.95|33.91|32.43|35.27|36.51|36.15|36.86|35.53|35|35.18|34.38|32.82|34.39|34.34|35.43|33.52|33.19|34.09|34.49|35.67|33.56|31.56|30.85|33.53|34.74|34.36|34.09|34.04|33.94|33.69|33.19|33.52|34.09|35.52|33.5|34|34|34.19|32.52|33.67|33.95|34.29|35.7|36.72|36.52|34.06|32.71|32.89|33.53|32.56||33.88|32.83|32.56|32.28|32.06|32.48|32.35|32.92|32.71|32.38|32.63|32.2|32.22|32.04|32.15|31.69|31.87|32.16|32.8|31.9|32|31.98|34.63|35.12|35.92|37.78
01308|16390|/equities/irobot-corp|R2000GROWTH/R2000VALUE||9.51|8.88|8.58|8.68|8.82|8.63||8.89|8.73|8.85|9.11|9.03|8.47|8.24|8.87|9.1|9.07||9.4|9.64|9.21|9.22|9.84|9.67|9.1|9.53|9.99|9.99|9.61|9.27|9.61|9.56|9.36|9.555||9.93|9.63|10.44|10.24|10.92|10.84|11.205|10.985|12.75|13.4|11.22|11.4|10.92|9.02|9.13|9.43|8.9|8.56|8.56|8.46|7.785|6.88|6.84|6.89|6.74|7.24|7.25|7.03|7.14|7.575|7.85|9.085|9.2|10.22|9.96|8.84|8.7|8.15|8|8.47||8.76|8.59|7.82|7.95|8.19|8.4|8.6|8.83|9.21|9.99|9.34|9.79|9.86|10.7|10.42|10.39|10.29|10.2|10.75|11.2|11.41|11.29|11.78|12.13|11.63|11.97|12.05|12.3||12.345|12.42|12.55|12.59|13.87|13.65|13.16|12.19|12.47|12.04|13.01|13.64|13.6|14.25|15.5|16.99|17.58|17.61|18.48|17.38|17.26|23.62|27.54|30.21||29.98|31.05|29.75|37.08|37.76|37.52|38.33|38.5|38.54||38.7|38.56|38.78|38.37||39.06|38.57|38.27|38.5|37.18|37.655|37.94|38.65|38.72|38.63|39.7|38.69|38.22|37.93|36.85|36.78|36.11|36.24|35.48|34.35|41.48||29.825|29.52|30.52|30.48|30.48|30.99|30.01|28.49|28.6|29.12|30.16|31.51|32.06|32.37|32.4|32.24|32.93|32.78|33.51|33.56|34.7|34.75|35.12|36.15|37.29|37.03|38.14|38.39|38.27|37.72|37.71|38.49|37.99|37.12|36.89|38.14|37.91|38.8|37.9|39.28|39.28|37.85|37.68|37.3|37.32|37.32|37.6|35.49|35.1|35.31|35.39|35.45|35.8|36.34|37.18|37.04|37.79||38.77|38.89|38.88|38.99|39.43|39.11|38.03|37.74|38.37|37.13|36.97|36.99|37.18|37.49|37.25|37.73|39.05|38.88|38.67|39.08|39.05|38.72|39.03|39.94|40|39.55
01309|21237|/equities/spx-corp|R2000GROWTH/R2000VALUE||153.46|152.52|146.6|140.53|143.84|142.69||143.3|141.61|139.19|142.14|141.16|141.37|143.33|145.42|144.31|143.59||139.67|138.14|135.07|137.75|139.53|132.26|132.39|132.71|134.15|138.02|133.71|136.36|139.42|139.19|138.12|141.99||144.34|142.48|143.01|144.31|143.78|140.12|139.08|141.61|140.41|139.21|140.46|139.15|133.9|136.26|134.3|131|121.95|121.8|121.81|122.55|121.52|119.9|119.88|120.36|116.9|116.23|117.67|117.5|118.75|119.18|120.76|124.29|122.53|122.34|121.29|121.07|120.59|121.27|119.11|121.7||123.13|121.42|120.64|117.74|119.62|121.32|118.59|118.1|116.71|116.83|116.3|116.98|115.47|114.2|115.64|116.64|114.16|113.49|115.46|114.82|117.19|116.4|114.22|109.69|108.62|111.43|109.62|108.51||110.37|109.57|107.56|105.7|108.88|108.44|106.63|105.77|104.25|103.42|105.57|103.65|100.64|104.73|103.66|103.28|102.54|101.9|102.38|101.99|100.61|99.96|97.9|99.05||99.85|99.83|98.85|97.77|96.81|96.72|97.05|96.66|99.15||101.01|102.27|102.7|102.58||100.67|98.06|99.03|99.93|97.48|95.61|96.01|93.01|90.96|89.62|88.82|88.23|88.54|88.84|90.36|87.54|85.31|84.07|84.45|86.26|86.72||86.01|86.1|86.94|86.97|86.19|86.57|88.2|84.6|83.75|83.37|84.2|84.32|84.95|82.51|83.04|81.01|80.12|79.45|78.63|79.53|79.73|79.74|78.51|79.1|77.91|79.5|81.5|81.4|79.91|80.86|82.46|81.26|80.84|80.81|80.69|80.99|80.41|81.41|81.4|83.07|81.05|78.77|80.47|80.13|80.2|79.83|80.92|79.81|79.06|79.82|78.55|79.78|80.1|78.27|78.61|77.56|77.15||79.98|79.02|79.7|79.27|79.27|78.49|77.83|79.59|79.35|78.14|78.25|79.87|80.51|79.35|78.08|78.7|79.8|79.89|80.77|83.64|84.57|88.6|83|84.29|84.61|82.86
01310|15680|/equities/codexis|R2000GROWTH||3.2|3.26|2.9|2.98|2.98|2.97||2.88|2.89|2.99|3.1|3.01|3.18|2.9|3|2.94|2.81||2.73|2.98|3.05|3.14|3.3|3.32|3.28|3.26|3.52|3.85|3.5|3.48|3.38|3.4|3.19|3.15||3.17|3.22|3.47|3.51|3.4|3.61|3.77|3.7|3.65|3.61|3.62|3.47|3.46|3.53|3.56|3.92|3.34|3.11|2.91|3.05|2.66|2.65|2.8|2.9|2.86|2.83|2.8|2.76|2.73|2.69|2.87|3.11|3.13|3.23|3.21|3.19|3.21|3.34|3.33|3.485||3.49|3.51|3.45|3.45|3.45|3.49|3.49|3.27|3.25|3.33|3.2|3.38|3.47|3.61|3.47|3.66|3.64|3.76|4.205|4.61|4.65|3.72|4.15|3.2|3.03|2.87|2.85|2.89||3.18|3.24|2.82|2.715|3.12|3|2.92|2.78|2.87|2.59|2.72|2.76|2.63|2.78|2.85|2.78|2.67|2.695|2.99|2.81|2.69|2.68|2.68|2.71||2.86|2.88|2.94|2.7|2.87|2.79|2.85|2.93|3.12||3.05|3.13|3.37|3.32||3.12|3.07|2.93|3.1|3.06|2.88|2.95|2.09|2|2.09|2.28|2.2|2.18|2.145|2.41|2.47|2.36|2.43|2.27|2.16|2.03||1.96|1.92|1.99|2.04|2.06|2.09|1.96|1.66|1.66|1.6|1.63|1.74|1.745|1.93|1.8|1.66|1.66|1.54|1.55|1.64|1.66|1.7|1.68|1.7|1.685|1.8|2|1.96|1.99|1.93|2.06|2.11|2.05|2.04|2.09|2.02|1.99|1.98|1.89|1.7|1.55|1.51|1.5|1.56|1.61|1.7|1.75|1.81|1.94|2.1|2.11|1.75|1.76|1.72|1.61|1.68|1.8||1.8|1.74|1.76|1.79|1.69|1.65|1.63|1.79|1.76|1.73|1.66|1.685|1.71|1.84|1.97|2.09|2.13|2.19|2.29|2.49|2.89|3.38|3.21|3.3|3.6|3.71
01311|20423|/equities/sensient-technologies-corp|R2000GROWTH/R2000VALUE||78.33|77.81|75.54|73.93|74.36|74.03||73.93|73.43|73.66|74.19|74.27|73.44|73.3|74.53|74.48|74.6||75.36|75.81|75.41|76.58|77.19|76.65|75.69|76.1|77.05|77.09|75.71|76.54|77.67|76.75|74.26|74.98||75.46|74.55|75.13|75.99|75.65|75.98|75.5|75.26|75.09|75.59|76.39|76.21|76.13|75.62|74.99|74|74.5|73.65|73.22|72.68|70.36|69.64|70.03|69.89|68.97|69.14|68.23|67.82|68.28|69.06|68.32|69.57|68.88|71.76|69.84|67.31|67.5|68.64|67.49|68.69||69.19|68.91|67.52|67.63|67.86|69.81|69.59|68.23|67.99|68.91|67.9|69.98|69.24|69.14|68.67|67.87|66.19|66.23|66.8|66.68|66.88|64.44|65.05|65.64|67.69|66.63|66.11|65.23||65.5|64.75|62.14|61.18|62.18|60.39|62.74|63.06|62.09|60.97|62.96|62.85|62.03|63.21|63.08|62.79|61.93|60.81|62.07|62.33|61.11|60.54|60.47|61.55||62.8|62.26|63.01|62.98|63.88|63.05|63.89|64.18|65.84||66|66.72|66.29|66.56||66.28|65.99|65.51|66.69|65|65.62|65.06|63.51|61.52|61.33|61.37|61.67|60.79|60.15|59.85|59.72|57.94|58.43|58.16|58.21|58.83||58.29|57.37|58.24|60.74|61.46|61.26|61.38|57.48|57.57|57.31|57.39|57.82|57.96|58.68|57.32|56.03|56.42|55.14|55.88|56.31|55.49|55.95|56.75|57.58|56.19|56.17|58.16|53.4|53.14|53.27|54.5|56.27|55.73|56.42|56.41|56.48|56.37|56.57|58.48|59.29|59.43|58.81|60.43|60.55|60.87|61.63|61.5|62.05|63.79|63.49|62.01|62.23|63.42|63.88|64.33|64.81|64.64||62.01|61.61|61.67|60.79|60.67|60.09|59.45|59.62|58.82|58.1|58.55|58.4|57.98|57.92|58.35|58.88|59.44|59.32|60.49|61.66|61.54|62.11|63.95|63.69|64.04|64.74
01312|992765|/equities/irhythm-technologies-inc|R2000GROWTH||96.19|97.29|94.8|95.37|95.9|99.51||96.76|98.61|106.45|107.64|104.38|102.85|101.66|101.84|103.02|105.37||98.16|95.75|94.33|92.8|92.5|92.71|95.13|95.66|97.85|90.51|85.18|84.07|88.21|88.13|86.75|87.77||88.94|88.04|90.59|91.5|92.61|94.83|98.7|100.59|99.41|98.87|99.01|99.88|98.76|106.22|106.83|102.68|110.88|111.73|109.63|108.64|111.91|111.27|116.43|116.34|113.62|112.09|112.12|111.49|109.85|109.48|113.12|114.84|114.74|113.19|113.04|111.76|107.31|107.5|109.25|115.55||116|115.76|115|112.64|108.33|109.49|105.5|104.25|102.29|102.09|104.96|104.76|105.88|107.28|111.66|112|108.08|107.43|109.05|120.52|118.65|118.28|118.43|106.11|105.07|115.07|111.92|112.17||114.2|117.64|114.42|112.87|119.16|121.38|121.07|119.89|119.23|117.02|119.89|123.61|119.78|117.98|121.16|117.47|118.21|117.16|117.1|114.75|109.49|110.6|110.55|110.39||110.04|109.3|112.34|111.73|112.91|105.25|100.25|101.03|101.34||107.04|108.84|109.01|106.83||107.08|106.85|105.48|104.85|100.69|101.01|102.62|96.7|93.29|89.1|89.16|86.87|84.95|85.6|89.95|89.2|85.28|87.44|85.41|88.29|86.75||86.82|83.25|83.59|81.46|81|81.6|80.34|75.33|72.43|72.65|76.98|82.5|80.98|83.28|79.16|78.92|78.52|76.82|78.19|73.15|75.44|80.28|80.36|82.17|81.95|83.84|84.9|84.36|83.5|80.81|83.88|86.75|82.86|83.87|83.78|86.13|88.28|92.1|94.26|96.08|91.25|84.96|84.97|85.5|87.3|89.37|93.51|93.13|90.53|94.2|96.5|96.32|100.17|96.27|97.63|98.77|99.56||102.42|103.37|107.28|105.1|100.9|104.32|105.92|108.5|107.05|107.48|110.05|106.08|108.29|114.14|116.28|116.39|114.44|113.02|112.08|111.31|115.3|97.5|101.25|103.85|105.06|103.2
01313|39279|/equities/oasis-petroleum|R2000GROWTH/R2000VALUE||171.99|171.19|168.77|167.99|169.74|169.5||173.62|170.89|169.66|167.68|167.13|165.31|168.87|168.9|164.49|166.84||166.75|162.69|162.42|165.86|171.32|172.96|173.29|168.96|167.96|170.1|173.03|176.76|185.41|180.21|179.4|183.07||179.76|176.64|177.68|180.39|181.85|180.59|178.97|182.27|182.37|181.1|179.49|181.57|180.22|178.68|178.33|175.98|175.29|174.17|176.98|184.34|185.58|184.58|183.59|183.12|182.1|180|178.65|181.12|184.13|185.31|187.12|187.42|186.88|184.32|184.01|184.66|181.4|182.6|179.77|177.79||178.24|175.79|173.16|172.17|169.06|171.12|170.26|170.18|168.62|165.95|164.1|163.97|162.34|161.74|161.64|162.96|162.76|163.18|160.23|164.23|162.45|161.59|163.12|159.85|159.73|162.86|167.96|163.75||163.71|162.66|156.53|155.76|159.03|156.02|156.17|153.55|153.16|151.14|151.5|153.42|153.76|157.33|155.42|154.74|154.6|153.7|151.78|150.56|150.29|151.02|151.73|153.22||157.6|156.58|156.54|157.43|160.49|162.82|165.44|169.36|168.27||166.23|167.12|170.77|171.49||168.75|167.39|165.61|167.15|166.43|163.66|164.08|159.05|155.81|158.34|158.04|155.69|155.17|158.28|161.385|161.95|162.14|161.23|161.03|162.07|161.71||161|160.4|161.74|162.59|157.73|163.05|163.15|160.47|162.2|160.42|160.52|163.2|167.6|172.25|173.82|165.35|165.32|163.69|164.23|165.36|167.49|167.34|168.94|170.59|171.49|170.49|170.22|168.95|168.62|163.13|163.21|162.95|162.86|156.83|154.51|153.74|158.29|158.13|162.07|164.38|164.41|159.38|159.48|156|154.35|155.26|155.9|157.52|158.23|161.5|159.67|161.27|157.28|160.9|161.18|163.5|163.84||165.74|161.5|158.66|157.93|157.4|157.7|156.57|157.75|157.48|156.67|157.59|155.01|154.22|152.8|155.33|158.44|156.96|159.29|161.91|160.71|158.85|156.23|154.17|157.43|156.84|155.75
01314|13859|/equities/owens-illinois-inc|R2000GROWTH||11.36|11.16|10.51|10.2|10.45|10.55||10.5|10.57|10.72|11.13|10.99|11.01|10.98|11.08|11.1|11.31||11.29|11.89|11.74|11.73|12|11.8|11.97|11.87|12.12|12.36|12.2|12.34|12.69|12.63|12.6|12.72||12.56|12.16|12.57|12.93|13.15|13.29|13.72|13.66|13.94|13.63|13.48|13.45|13.4|13.39|13.36|13.17|13.09|12.58|14.96|15.66|15.07|14.85|14.89|14.85|14.81|14.57|15.42|15.09|15.18|15.31|15.3|15.87|16.1|16.05|15.51|15.69|16.09|17.25|16.97|16.76||16.59|16.19|15.61|15.55|15.34|15.64|15.46|15.18|15.13|15.56|15.25|15.66|16.04|16.57|16.25|16.88|16.2|16.83|16.83|17.21|16.92|16.52|17.08|17.26|17.25|17.11|17.03|16.46||16.1|16.86|16.32|16.25|16.8|15.52|16.11|16.39|14.37|14.51|15|14.93|14.56|15.09|15.19|15.32|15.04|14.81|14.97|14.92|15|14.68|14.67|15.35||15.39|15.66|15.65|15.53|15.88|15.51|15.28|15.2|16.22||16.38|16.65|16.97|17.26||16.76|16.49|15.88|16.14|15.86|15.83|16.12|15.93|15.44|15.55|15.36|15.45|15.32|15.35|15.68|15.49|14.76|14.75|14.68|14.79|14.88||14.81|14.77|14.92|15.01|14.65|14.9|14.82|13.9|14.6|14.65|14.72|14.75|14.52|14.95|14.51|14.63|15.45|15.5|15.24|15.07|14.86|15.12|14.92|15.19|15.39|15.41|15.65|15.4|15.47|15.56|16.31|15.73|15.71|15.57|15.87|16.28|16.04|16.59|16.73|17.05|16.95|16.95|17.29|17.19|17.78|18.15|18.22|17.95|18.31|18.37|18.02|18.55|18.48|18.63|18.89|19.29|19.47||20.28|19.86|19.89|19.8|19.49|19.46|19.33|19.53|19.29|19.04|19.21|19.2|19.3|19.28|19.83|19.95|20.23|19.95|20.15|19.98|19.56|20.73|20|22.43|22.96|23.23
01315|17021|/equities/raven-industries|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01316|958821|/equities/csw-industrials-inc|R2000GROWTH||278.74|278.09|273.95|270.91|272.98|271.93||268.69|267.36|263.55|265.31|264.46|265.03|265.37|268.45|265.46|262.72||268.86|266.26|263.39|265.34|269.04|259.06|253.64|253.28|257.41|255.74|252.38|255.03|254.26|255.46|256.27|258.82||261.69|255.82|247.53|249.83|249.26|240.37|242.79|246.32|245.27|241.94|247.63|246.72|247.88|250.34|248.04|242.84|241.87|240.6|237.41|239.98|239|237.72|238.05|239.46|234.35|231.88|233.98|232.43|234.66|235.29|236.03|238.33|235.1|239.66|236.95|236.27|231.05|230.18|228.58|231.92||234.6|232.6|228.62|228.18|232.67|240.1|236.99|234.57|230.44|230.08|231.04|231.06|231.47|233.11|233.72|238.13|234.74|230.8|234.35|228.4|230.39|226.77|229.4|230.85|230.47|228.02|227|233.39||232|228.69|222.18|219.09|228.37|229.44|226.78|224.98|220.78|217.94|220.44|219.98|211.57|217.79|210.2|204.73|208.82|207.62|212.36|217.72|215.45|215.91|213|215.73||213.93|211.495|206.91|204.81|205.3|202.06|203.8|205|208.13||207.41|209.37|209.87|208.96||207.32|203.34|203.15|203.86|202.47|203.55|201.36|195.88|191.1|187.82|182.53|181.11|178.47|179.75|180.2|181.41|177.33|177|174|175.81|177.6||175.55|173.73|169.04|172.99|172.97|174|179.73|169.82|169.16|167.75|169.41|172.2|169.6|174.5|171.62|175|177.26|176.9|177|177.77|173.62|173.21|173.67|174.1|172.89|173.79|175.04|175.2|176.28|176.96|181.36|178.79|178.86|177.75|176.75|175.94|172.12|174.72|175.24|176.21|178.37|175.25|179.44|178.85|179.16|178.18|177.31|176.48|178.33|182|177.35|178.21|178.59|181.66|178.87|180.37|176.38||185.21|179.63|181.67|181.48|180.7|181.885|181.02|184.5|181.14|181.56|184.71|184.21|187.94|187.85|187.61|187.45|185.69|185.55|187|185.63|181.14|184.73|180.92|180.65|180.55|179.88
01317|20231|/equities/global-cash-access-holdings-inc|R2000GROWTH||8.62|9.03|8.95|8.94|8.61|8.3||8.22|8.13|8.14|8.4|8.07|8.13|7.91|8.05|8.04|8.03||7.99|8.02|7.94|8.16|8.4|8.37|8.02|7.62|7.55|7.57|7.55|7.37|7.23|6.8|6.4|6.7||6.67|6.67|7.21|7.43|7.43|7.38|7.52|7.46|7.6|7.71|7.73|7.8|7.96|8.09|8.13|8.04|8.16|8.04|8.17|8.47|8.38|8.35|8.57|8.7|8.94|8.83|8.84|8.76|8.89|9.21|9.15|9.39|9.28|9.62|9.45|9.24|9.45|9.59|9.66|10.15||10.05|9.55|9.17|9.16|9.29|9.55|9.34|9.2|9.01|9.11|8.89|9.04|9.16|9.31|9.51|9.41|9.45|9.86|9.45|10.54|11.86|11.28|11.26|11.13|11.21|11.06|10.89|10.93||11.06|11.06|10.88|10.53|11.19|10.94|10.65|10.38|10.17|10.14|10.37|10.57|10.41|10.55|10.91|10.53|10.76|10.73|10.8|10.67|10.47|10.58|10.43|10.63||10.54|10.73|10.78|10.87|11.06|10.8|11.06|10.84|11.4||11.27|11.46|11.38|11.37||11.13|11.08|10.9|11.29|11|10.94|11.52|10.87|10.47|10.59|10.52|10.37|10.02|9.99|10.88|10.88|10.45|10.6|10.62|10.68|11.02||10.93|10.83|11.1|11.18|10.88|11.15|11.44|11.11|11.44|10.94|11.76|11.9|11.6|11.5|11.08|10.75|10.79|10.8|10.76|10.8|10.89|11.22|10.72|11.1|11.22|11.67|11.8|11.75|11.71|11.97|12.43|13.08|12.78|12.77|12.72|12.7|12.67|13.1|13.22|13.47|13.21|13.34|13.61|13.88|13.82|14.14|14.29|14.55|14.93|14.98|14.45|14.62|14.24|14.11|14.09|14.52|14.51||14.76|14.46|14.36|14.23|14.03|13.85|13.69|13.58|13.57|13.42|13.27|13.13|13.01|12.99|13.43|13.6|13.35|12.95|14.61|14.93|14.87|14.57|14.71|15.19|14.84|14.84
01318|955547|/equities/glaukos-corp|R2000GROWTH||121.09|123.24|120.13|121.75|122.57|121.77||119.29|118.98|117.42|118.35|117.38|116.66|112.51|111.98|113.02|111.66||113.39|111.99|112.6|113.63|113.48|113.17|113|113.91|113.96|114.71|111.63|114.34|112.72|110.7|110.34|109.3||108.89|107.44|107.73|108.53|109.27|109.79|110.41|111.39|110.86|108.37|110.47|107.62|106.91|108|105|106.51|105.03|98.91|96|97.2|99.48|100.11|100.93|101.1|98.95|96.5|95.13|96.89|96.95|96.84|98.23|99.26|99.71|101.31|100.63|96.77|94.12|94.31|89.48|93.1||94.29|92.69|89.7|88.72|88.08|87.52|87.29|87.62|85.45|85.49|85.78|87.61|87|86.86|87.46|88.91|85.5|84.31|88.56|88.82|88.59|90.04|90.47|91.63|89.57|91.46|92.79|92.13||92.63|96.11|94.73|93.57|96.33|96.25|95.99|94.3|93.31|91.08|91.94|91.87|89.03|91.05|94.17|92.52|90.7|92.03|92.56|93.23|91.29|90.81|89.37|89.25||88.49|87.85|87.16|86.55|82|79.11|77.16|76.4|77.08||79.49|80.42|80.47|79.79||82.34|85.11|79.6|81.24|79.05|81.48|75.74|60.42|62.42|62.63|63.63|62.86|62.28|65.02|64.01|65.13|63.89|62|59.75|59.53|63.12||63.05|62.85|63.92|64.06|64.74|65.67|66.01|63.49|60.54|62.41|64.18|62.3|64.01|64.21|64.17|69.43|68.2|66.82|67.45|67.83|65.29|66.81|68.56|67.79|66.61|67.62|68.83|67.02|65.59|66|71.03|72.47|71.71|71.99|70|69.25|71.35|71.1|75.25|76.2|78.38|75.46|76.37|75.28|75.25|75.77|76.57|75.53|75.12|75.44|76.12|76.81|75.97|74.38|75.4|76.75|73.58||74.89|75.14|75.71|75.61|74.02|73.88|73.4|74.99|74.45|72.93|71.8|72.11|74.18|75.03|73.81|74.39|73.84|72.48|74.78|75.18|74.42|74.43|74.72|76.7|77.14|76.35
01319|1054959|/equities/stitch-fix|R2000GROWTH||4.76|4.76|4.33|4.41|4.23|4.17||3.88|4.1|3.98|4.15|4.06|3.84|3.915|3.82|3.92|3.91||3.87|3.67|3.45|3.55|3.74|3.92|3.82|3.725|3.8|3.455|2.67|2.58|2.47|2.27|2.2|2.3||2.33|2.24|2.23|2.3|2.32|2.35|2.39|2.47|2.55|2.43|2.1|2.28|2.15|2.2|2.25|2.29|2.19|2.14|2.12|2.13|2.16|2.15|2.25|2.17|2.12|2.14|2.19|2.23|2.24|2.27|2.31|2.41|2.33|2.5|2.39|2.26|2.36|2.47|2.48|2.65||2.64|2.44|2.43|2.39|2.46|2.57|2.4|2.29|2.27|2.25|2.23|2.32|2.34|2.38|2.51|2.46|2.425|2.59|3.28|3.21|3.23|3.23|3.36|3.26|3.24|3.21|3.29|3.45||3.82|3.98|3.75|3.51|3.7|3.52|3.45|3.37|3.37|3.2|3.29|3.3|3.2|3.34|3.38|3.21|3.31|3.26|3.25|3.42|3.23|3.21|3.23|3.18||3.26|3.3|3.33|3.32|3.41|3.26|3.31|3.4|3.58||3.57|3.72|3.7|3.78||3.8|3.9|3.82|4.2|3.93|4.04|4.28|4.33|4.05|4.03|3.99|3.8|3.74|3.87|4.15|3.97|3.74|3.78|3.64|3.57|3.5||3.48|3.41|3.54|3.48|3.36|3.58|3.4|2.96|3|3|3.2|3.215|3.27|3.61|3.38|3.16|3.28|3.18|3.27|3.3|3.24|3.68|3.19|3.39|3.34|3.37|3.48|3.32|3.03|3.14|3.23|3.3|3.26|3.13|3.115|3.39|3.33|3.38|3.45|3.32|3.43|3.5|3.29|3.12|3.13|3.2|3.42|3.05|3.23|3.345|3.34|3.72|3.91|3.98|4.04|4.19|4.26||4.35|4.39|4.42|4.14|3.82|3.69|3.7|3.93|3.78|3.77|3.76|3.78|3.72|3.86|4.05|4.22|4.16|4.16|4.37|4.71|4.64|4.64|4.56|4.97|5.11|4.91
01320|1165399|/equities/kymera-therapeutics-inc|R2000GROWTH||42.3|39|36.25|39.44|31.96|30.25||30.16|30.22|30.95|29.85|30.22|29.89|31.15|31.45|31.99|31.27||31.2|31.82|33.29|34.87|34.6|34.57|34.26|32.96|32.87|33.87|31.94|31.56|32.11|32.16|32.49|33.53||34.05|34.24|35.7|35.32|36.01|34.95|35.6|35.94|35.09|38.36|37.9|38.61|38.5|38.44|38.3|37.4|36.3|36.24|33.62|34.66|33.37|33.35|35.21|35.71|34.35|33.97|35.12|33.76|33.93|34.39|35.58|37.21|35.33|37.61|36.37|36.4|36.24|37.13|37.64|39.42||40.2|40.17|39.49|39.5|40.72|40.82|40.33|39.57|39.32|40.58|39.51|42.3|41.85|42.29|43.49|42.7|41.9|41.9|42.6|43.5|42.7|43.25|43.57|43.44|41.84|40.49|38.67|38.03||38.62|37.42|36.87|35.03|36.41|37.21|33.98|33.79|34.3|33.88|32.97|32.68|32.78|32.8|32.59|31.02|31.84|30.04|31.27|29.29|27.49|27.2|27.81|28.21||28.12|27.56|29.11|28.48|26.42|27.18|27.22|22.9|25.35||25.46|26.82|26.03|26.84||25.7|25.3|24.5|24.96|25.29|26.08|25.45|24.3|22.64|21.79|23|23.68|22.09|20.61|21.27|20.77|20.76|19.71|20.13|19.64|19.95||19.74|18.96|20.89|19.43|18.01|18.09|17.33|14.98|14.52|14.325|15.95|16.36|14.4|14.27|12.08|11.55|11.67|11.22|10.97|11.51|11.32|12.51|11.92|12.15|11.89|11.65|12.01|12.67|12.61|12.48|13.54|13.91|13.9|14.88|15.73|15.37|15.51|13.57|13.9|14.3|14.75|15.33|15.25|17.5|17.37|17.41|18.75|19.09|19.05|19.38|19.42|18.99|19.08|18.94|18.97|19.17|19.9||19.86|19.08|19.59|19.49|19.66|19.64|19.35|20.3|20.31|20.33|19.72|18.92|19.26|19.61|19.99|20.05|20.21|19.82|19.91|20.08|22.57|23.88|21.5|21.68|21.88|21.84
01321|41317|/equities/nanostrg-te|R2000GROWTH/R2000VALUE|||||||||||||||0.07|0.07|0.07|0.07||0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.09|0.09|0.08|0.09|0.08|0.09|0.1|0.12|0.09||0.1|0.1|0.13|0.12|0.13|0.12|0.15|0.15|0.12|0.11|0.1|0.11|0.12|0.16|0.19|0.21|0.18|0.19|0.25|0.26|0.29|0.31|0.29|0.3|0.37|0.2|0.18|0.08|0.08|0.08|0.07|0.09|0.09|0.09|0.09|0.09|0.08|0.09|0.1|0.1||0.08|0.06|0.06|0.07|0.08|0.09|0.09|0.09|0.1|0.14|0.15|0.17|0.18|0.19|0.14|0.12|0.11|0.13|0.13|0.09|0.12|0.17|0.16|0.08|0.05|0.05|0.05|0.05||0.05|0.05||0.1053|0.1683|0.23|0.1162|0.0532|0.0917|0.1029|0.4681|0.5169|0.4116|0.4142|0.4306|0.4001|0.3859|0.4021|0.437|0.4591|0.44|0.4209|0.3982|0.4104||0.4|0.44|0.4984|0.546|0.5733|0.5423|0.5886|0.58|0.732||0.7484|0.7948|0.728|0.6838||0.7983|0.7873|0.6569|0.7086|0.5368|0.5401|0.5763|0.5466|0.5361|0.546|0.5742|0.5817|0.5883|0.5489|0.5941|0.5544|0.4973|0.5042|0.5474|0.5557|0.58||0.5238|0.4997|0.64|1.28|1.33|1.32|1.24|1.09|1.08|1.195|1.29|1.405|1.38|1.6|1.41|1.35|1.38|1.3|1.235|1.29|1.38|1.485|1.415|1.575|1.67|1.78|1.79|1.785|1.71|1.51|1.55|1.47|1.2|1.34|1.4|1.335|1.45|1.53|1.72|1.9|1.64|1.61|1.65|1.5|1.44|1.55|1.48|1.7|1.7|1.86|1.8|1.91|1.67|1.63|1.84|2.03|2.37||2.575|2.56|2.8|2.97|2.75|2.82|2.87|2.87|2.73|2.66|2.72|2.79|2.82|2.96|3.05|3.07|3.15|3.21|3.51|3.585|3.87|3.555|3.825|4.31|4.76|4.65
01322|1163040|/equities/accolade-inc|R2000GROWTH||3.46|3.42|3.45|3.4|3.54|3.61||3.55|3.53|3.54|3.58|6.39|6.13|5.97|6.13|6.14|5.96||6.15|6.19|6.18|6.45|6.51|6.43|6.74|6.68|6.88|6.81|6.56|6.77|7.08|7.16|7.23|7.65||7.37|7.17|7.32|7.28|7.68|7.48|7.33|7.36|7.36|7.21|7.21|7.29|7.12|7.44|7.63|7.54|7.26|7.36|7.63|8.19|7.89|9.19|9.4|9.35|9.21|9.13|9.17|8.7|8.4|8.58|8.25|8.68|8.95|9.6|9.29|9.19|9.25|9.36|9.6|10.13||10.48|9.99|9.96|9.69|9.49|9.75|9.83|9.63|9.53|9.23|9.56|9.5|9.41|9.56|9.5|9.53|9.41|9.22|9.58|9.96|10.25|10.49|10.68|10.75|10.22|10.62|11.5|11.685||12.36|13.14|13.04|12.715|13.92|13.46|13.31|12.99|12.98|11.86|12|11.73|11.32|12.18|12.75|12.15|12.16|11.74|11.73|12.01|11.74|11.88|12.18|13.23||13.93|14.54|15.02|14.99|11.62|11.14|11.18|11.28|12.11||12.01|12.85|12.48|12.13||11.69|11.32|10.82|11.42|10.66|10.48|10.82|10.2|9.64|9.47|9.34|9.24|9.13|9|9.14|9.06|8.73|8.62|8.5|8.295|8.13||7.97|7.88|8.04|8.06|7.61|7.87|7.86|6.9|7.06|6.96|7.18|7.26|7.07|7.26|6.94|6.69|6.5|6.52|6.56|6.59|6.78|6.95|6.72|6.77|6.67|6.85|7.22|7.16|7.02|7.28|8.41|8.62|8.22|8.2|8.47|9.75|10.11|10.47|10.58|10.76|10.71|10.45|10.71|10.76|10.9|11.72|11.66|11.93|12.23|12.4|12.65|12.78|13.26|12.9|13.02|13.15|13.43||13.71|13.49|13.62|13.52|13.25|12.95|12.91|13.42|13.15|13.02|12.97|13.17|13.32|13.8|14.13|14.23|14.19|14.3|14.67|14.36|14.54|14.32|14.4|14.98|15.02|14.49
01323|16066|/equities/fuelcell-energy|R2000GROWTH/R2000VALUE||0.694|0.649|0.6|0.6326|0.6407|0.6347||0.66|0.6|0.6105|0.6388|0.6383|0.6525|0.6516|0.6803|0.674|0.7415||0.7726|0.8006|0.8197|0.8871|0.94|0.9219|0.9791|0.8692|0.92|0.9641|0.9257|0.9994|0.898|0.91|0.8401|0.938||0.8747|0.8501|0.8947|0.7813|0.782|0.8026|0.8298|0.8576|0.884|0.7132|0.6991|0.7375|0.7617|0.7895|0.865|0.8999|0.8535|0.8988|0.9278|0.9293|0.8705|0.842|0.863|0.9187|0.8132|0.8841|0.9307|1|1|1.02|1.1|1.14|1.15|1.21|1.15|1.13|1.14|1.13|1.13|1.2||1.19|1.16|1.1|1.12|1.14|1.2|1.15|1.06|1.07|1.1|1|1.03|1.06|1.11|1.13|1.11|1.22|1.18|1.24|1.24|1.19|1.22|1.24|1.14|1.14|1.18|1.26|1.3||1.38|1.4|1.405|1.345|1.5|1.37|1.25|1.25|1.23|1.17|1.27|1.31|1.2|1.24|1.26|1.22|1.21|1.21|1.28|1.2|1.165|1.14|1.11|1.155||1.21|1.25|1.32|1.34|1.4|1.4|1.48|1.49|1.54||1.6|1.67|1.78|1.76||1.65|1.55|1.45|1.46|1.53|1.54|1.56|1.4|1.24|1.3|1.29|1.24|1.2|1.28|1.39|1.32|1.22|1.25|1.21|1.11|1.17||1.15|1.175|1.24|1.22|1.215|1.24|1.24|1.05|1.03|1.11|1.14|1.14|1.14|1.25|1.18|1.04|1.09|1.05|1.04|1.13|1.13|1.17|1.1|1.15|1.225|1.28|1.395|1.27|1.29|1.29|1.37|1.35|1.19|1.25|1.22|1.24|1.19|1.2|1.28|1.25|1.29|1.26|1.23|1.18|1.16|1.21|1.21|1.17|1.24|1.28|1.28|1.35|1.39|1.44|1.46|1.41|1.44||1.47|1.4|1.42|1.47|1.33|1.38|1.33|1.42|1.435|1.54|1.61|1.63|1.7|1.78|1.88|1.87|1.9|1.91|1.91|1.91|1.99|2.03|2.01|2.13|2.19|2.15
01324|15502|/equities/aerovironment|R2000GROWTH||173.25|175.34|175.45|167.84|170.13|168.9||170.31|171.2|175.67|182.16|177.91|192.81|192.71|190.49|189.48|203.59||219.31|215.11|215.24|215.51|217.57|211.35|204.89|202.29|203.855|204.41|202.71|203.27|202.15|200.44|197.75|198.8||199.77|197.21|196.18|196.78|197.15|193.83|192.73|193.04|194.26|187.28|186.47|187.33|181.46|179.59|179.89|168.77|165.72|162.53|159.79|159.24|158.09|155.64|157.99|158.3|149.72|150.02|146.7|146.62|149.46|146.12|147.12|148.49|147.44|149.85|152.31|148.53|146.42|146.9|145.85|149.42||153.28|149.28|150.76|152.13|148.91|149.66|149.18|145.68|144.36|148.6|158.1|161.21|162.01|159.89|166.23|177.67|182.25|167.15|130.65|128.73|126.79|126.61|126.85|122.24|123.24|123.75|125.28|124.63||124.44|126.53|126.01|122.15|126.36|125.19|124.57|124.35|125.01|121.5|121.71|121.92|120.64|122.56|123.88|122.1|122.59|121.49|124.33|125.07|122.96|123.73|121.8|122.41||126.8|124.82|122|119.68|121.33|118.3|120.54|120.89|123.56||126.04|127.17|128.23|128.23||127.57|126.95|126.42|130.5|125.82|126.18|128.77|126.9|125.13|123.3|124.79|123.93|126.89|141.23|140.15|139.71|137.61|134.79|135.56|134.41|133.37||130.7|128.82|128.33|125.02|126.28|128.42|129.21|125.9|121.59|120.38|123.46|121.69|118.78|119.82|118.76|116.91|114.66|113.06|113.93|114.64|120.9|118.53|117.4|116.87|117.48|116.24|115.78|115.27|111.52|105.66|108.06|108.85|108.93|105.02|105.97|107.19|107.06|109.06|111.53|110.11|110.16|110.9|112.09|112.33|111.35|112.3|111.87|112|111.38|111.17|111.93|113.23|113.32|113.48|113.08|115.05|95.29||98.05|97.03|96.51|95.05|95.4|94.41|94.12|97.47|95.62|94.07|93.48|92.49|93.75|94.41|95.78|95.66|96.99|97.11|96.86|98.1|96.62|95.76|96.95|97.98|95.26|95.03
01325|1123967|/equities/silk-road-medical-inc|R2000GROWTH||27.09|27.06|27.05|26.97|27.04|27.04||27|27.02|26.95|27.04|26.9|26.81|26.9|26.9|26.97|26.96||26.88|21.67|21.39|22.22|22.36|22.15|21.06|20.83|21.07|21.71|21.11|21.26|21.74|20.58|21.27|21.35||21.93|21.53|22.27|22.04|22.74|22.18|22.45|21.66|21.09|20.72|21.03|20.41|19.23|20.56|20.9|20.28|18.9|20.16|19.44|18.9|17.8|17.65|17.57|17.67|17.41|17.32|17.42|17.46|17.71|18.05|18.2|19.12|18.24|18.24|17.53|17.73|16.95|17.75|17.43|17.63||18.32|18.71|19.03|18.43|18.62|18.89|18.97|18.42|16.99|15.85|15.7|15.48|15.88|16|16.4|15.98|15.65|16.88|17.75|17.17|17.99|17.69|17.49|17.41|17|17.29|17.24|17.15||18.25|17.515|16.43|15.76|16.29|16.73|16.63|16.1|16.28|15.34|15.44|15.56|15.13|15.19|15.73|15.15|15.21|14.95|14.84|14.97|14.85|13.18|12.98|12.93||13.05|13.38|13.6|13.08|12.57|11.38|11.45|11.55|12.2||12.27|12.44|12.28|12.31||11.69|11.22|9.98|10.45|10.1|10.24|10.61|10.08|9.41|9.45|9.72|10.05|9.64|9.47|9.95|9.73|9.33|8.63|8.09|8.27|8.16||8.35|8.17|8.29|8.5|8.21|8.23|7.98|7.39|6.87|7.15|8.03|8.37|8.71|8.76|8.28|7.41|7.51|7.2|6.73|6.56|6.29|6.51|6.3|6.77|6.96|7.32|7.34|7.35|7.63|7.22|7.13|13.99|14.09|14.44|15.38|14.95|15.72|15.2|14.99|15.14|15.22|15.68|16.04|15.71|15.68|15.98|16.42|16.52|16.92|17.16|17.79|17.58|18.68|18.6|18.59|19.08|18.6||19.69|19.32|20.33|20.27|20.29|20.18|20.67|21.72|21.82|21.63|21.25|20.76|20.2|19.9|19.92|19.75|19.74|20.39|20.09|20.48|21.24|21.13|22.07|22.91|22.84|23.15
01326|1054802|/equities/apellis-pharma|R2000GROWTH||39.53|38.89|37.44|37.54|37.01|36.24||35.41|34.98|36.29|38.36|41.52|40.43|40.4|38.42|38.07|39.73||40.07|40.33|42|42.56|42.5|42.75|41.7|40.37|41.05|41.5|39.83|40.11|39.25|40.75|41.11|40.56||40.61|39.68|43.6|42.56|43.22|41.31|42|41.92|41.2|43.01|41.99|42.52|42.3|43.9|48.81|47.46|47.49|46.05|44.19|47.84|49.86|47.93|49.93|48.72|47.64|47.53|47.51|48.03|51.82|51.5|51.79|55.73|56.84|55.12|53.81|55.91|56.05|56.95|55.7|59.71||58.78|58.49|59|55.53|55.39|56.61|55.52|56.92|56.26|56.74|56.48|57.36|58.5|60.69|61.63|62.44|60.94|62.47|64.63|63.89|61.97|64.05|69.35|71.73|68.47|67.59|66.89|67.85||68.78|67.58|67.39|66.17|67.75|68.56|68.12|66.7|67.31|68.16|62.56|62.13|63.29|65.97|65.36|64.04|66.25|66.52|66.18|65.45|63.8|63.88|65.92|66.3||70.23|66.09|69.36|72.47|68.35|59.61|60.73|60|61.27||59.86|62.83|62.94|60.1||57.72|54.44|54.96|57.98|55.98|52.68|52.18|62.88|61.765|59.88|62.73|64.04|62.98|64.82|63.87|61.58|53.87|50.3|47.16|48.29|48.4||47.63|49.36|49.5|49.1|47.89|48.4|48.14|45.74|46.99|46.36|46.99|47.3|45.45|46.83|49.32|49.9|48.66|47.91|47.54|48.45|47.49|48.96|45.4|46.4|46.18|46.05|46.78|48.18|48.44|43.9|44.92|44.4|42.69|41.03|39.64|37.62|38.935|37.14|38.04|39.67|38.835|43.18|43.08|43.77|47|48.53|48.3|47|44.44|43.31|42.51|42.24|41.51|41.58|42.99|42.75|43.1||43.48|42.21|40.61|40.65|42.97|40.77|40.08|40.04|30.76|31.47|30.65|30.9|31.23|32.72|33.89|32.39|27.01|24.17|24.11|23.65|24.53|23.86|23.96|24.22|25.75|32.02
01327|999054|/equities/gores-holdings-ii-incorporated|R2000GROWTH||28.33|28.73|28.39|27.93|27.81|27.59||27.36|27.22|26.83|27.2|27.39|27.48|27.38|27.39|27.13|26.8||26.62|26.25|25.58|25.85|26.49|25.73|25.98|25.82|26.01|26.05|25.79|26.47|26.64|26.63|26.48|26.79||27.14|26.95|27.3|27.29|28.07|27.33|27.71|27.37|27.55|27.08|26.91|26.99|26.87|26.51|26.56|25.93|24.09|23.7|23.58|24.35|24.23|24.26|24.28|24.41|23.88|23.49|23.44|23.72|24.08|24.17|24.41|24.66|24.68|25.05|24.77|24.45|24.42|24.28|24.77|24.48||24.97|25.16|24.79|24.96|24.76|24.77|24.21|24.11|23.77|23.58|23.33|23.35|23.05|22.54|22.62|22.35|21.73|21.6|22.16|22.88|21.62|21.56|21.55|21.7|22.03|21.65|21.79|22.35||22.4|22.58|22.21|22.07|23.08|22.84|22.4|22.19|21.94|22.1|23.4|24.3|23.91|23.83|23.79|23.57|23.09|22.89|23.12|23.22|22.63|22.3|22.11|21.99||21.87|21.77|21.7|21.46|21.29|21.04|21.26|21.94|22.79||23.03|23.12|23.17|23.08||22.97|22.65|22.46|22.71|22.49|22.32|22.13|22.04|21.91|21.75|21.43|21.06|20.82|20.76|20.68|20.33|20.08|19.87|19.83|20|20.05||19.78|19.64|19.93|19.98|20.26|20.15|20.3|20.51|20.71|19.75|19.8|19.84|19.58|19.97|20.25|19.79|19.77|19.67|19.51|19.68|19.88|20.01|19.74|19.78|19.91|20.21|20.34|19.95|19.67|19.65|19.57|19.57|19.51|19.29|19.05|18.92|18.71|18.9|18.7|18.78|18.67|18.57|18.91|18.75|18.8|18.83|19.02|19.02|18.77|18.7|18.28|17.97|17.6|17.66|17.63|17.51|17.48||17.55|17.79|17.97|18.15|19.48|19.16|19.1|19.08|18.98|18.99|19.05|18.93|19.26|19.39|19.3|19.8|20.13|20.41|20.41|20.2|20.41|20.49|20.83|21.07|20.99|20.38
01328|1054803|/equities/bandwidth|R2000GROWTH||18.44|18.35|16.97|17.34|16.9|16.85||16.88|16.53|17.29|16.88|16.81|15.59|15.56|15.65|15.79|15.47||15.2|15.58|15.65|18.5|19.5|19.1|19.29|19.58|20.98|20.94|20.65|20.86|20.13|20.54|20.4|20.87||20.9|20.82|21.26|21.41|21.94|22.25|22.22|22.39|21.85|22.01|21.61|21.52|21.15|22.54|20.51|19.26|19.68|18.75|18.2|18.29|18.04|17.78|18.45|18.15|17.53|17.34|17.55|17.16|17.12|17.01|17.34|17.75|17.45|18.1|17.7|17.47|17.51|17.62|17.04|17.5||18.26|18.05|17.87|18.43|18.63|19.01|19.33|18.83|18.88|18.3|18.79|19.88|20.53|20.16|20.01|20.31|19.46|18.31|19.25|20.69|20.54|18.44|12.15|11.96|12.02|12.53|13.28|13.5||13.65|14.39|13.88|13.105|14.62|14.43|14.17|14.23|13.97|13.82|14.28|14.07|13.84|14.15|14.65|14.57|14.59|14.46|14.85|14.34|13.6|12.88|12.89|13.49||13.66|13.43|14|14.13|14.54|14.4|13.76|13.64|14.23||14.47|14.79|14.34|14.07||13.67|13.42|13.05|13.91|13.65|13.58|12.7|12.05|11.16|11.34|12|11.46|11.91|11.83|12.09|11.85|10.98|11.38|11.14|10.92|11.44||11.37|11.35|11.87|12.26|11.96|12.58|12.2|11.61|12.12|12.09|12.65|12.95|12.35|12.79|10.78|10.58|10.61|9.91|9.56|9.96|9.88|10.21|9.49|9.92|10.11|10.59|11.36|10.99|10.55|10.29|10.52|10.95|10.82|10.85|10.82|10.95|10.94|11.2|11.27|11.26|11.21|11.28|11.43|11.44|11.76|12.02|12.32|12.32|12.57|12.94|13.45|13.55|13.27|13.505|13.78|14.78|14.95||14.45|14.37|14.1|14.02|14.01|13.74|13.11|13.49|13.15|13.32|13.36|13.37|13.04|13.28|13.48|13.74|14.02|13.64|14.47|15.28|14.65|15.83|13.88|14.99|15.15|14.64
01329|1152337|/equities/springworks-therapeutics-inc|R2000GROWTH||41.44|41.36|39.54|38.3|38.14|36.77||37.28|37.27|38.53|37.67|37.53|36.22|36.4|36.06|36.12|36.2||36.21|36.67|38.55|39.14|38.84|38.92|39.97|40.22|39.71|40.67|38.91|39.27|41.46|42.61|40.86|42.31||42.38|42.81|44.27|42.98|42.46|44.84|44.77|45.2|42.95|41.43|40.89|42.95|42.26|45.75|46.32|45.11|43.35|46.84|46.69|46.45|45.53|44.2|43.38|44|42.89|40.1|42.47|44.11|43.4|42.51|42.75|44.11|43.57|44.22|44.06|44.49|44.52|46.22|46.29|47.62||49.22|50.1|49.2|49.43|50.79|51.46|50.25|48.69|48.43|50.28|49.48|51.25|49.75|48.44|51.07|52.5|52.42|50.34|49.75|51.01|49.26|48.61|52.07|48.48|49.12|49.11|49.22|48.82||52.38|48.03|46.53|44.7|45.91|46.96|46.43|44.75|49.07|48.08|46.155|44.53|44.13|43.83|44.6|42.39|42.24|41.17|41.78|40.47|39.84|39.5|40.18|40.62||40.93|40.9|41.15|41.42|41.53|37.96|38.4|38.56|36.5||36.5|37.24|37.04|36.19||35.63|33.39|31.97|32.79|32.9|33.99|34.68|34.56|33.27|31|31.5|30.5|29.01|28.94|31.66|31.9|30.39|26.83|24.65|20.77|21.75||20.71|21.15|22.22|21.46|20.45|22.07|22.27|20.12|18.94|19.51|21.91|22.05|22.55|24.31|25.25|23.91|22.9|22.52|21.61|22.75|22.19|22.72|21.69|21.98|21.75|23.46|24.04|23.27|22.69|21.9|23.83|24.17|24.02|24.55|24.2|23.12|24.17|22.8|23.12|23.47|23.64|23.79|24.19|23.72|24.14|24.55|25.51|25.62|26.34|26.87|26.63|26.73|27.21|26.9|27.04|27.74|28.2||30.33|28.18|28.88|28.07|27.66|27.84|27.84|28.47|27.51|27.75|27.94|28.48|28.47|29.14|29.31|27.89|27.96|27.02|26.05|25.78|25.4|25.49|27.8|29.85|31.38|30.58
01330|29711|/equities/vocera-communications-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01331|20687|/equities/dycom-industries-inc|R2000GROWTH/R2000VALUE||178.98|174.74|171.18|169.55|169.89|169.42||173.14|168.11|168.39|168.76|170.33|166.42|168.82|166.46|166.83|166.79||168.34|170.63|176.51|180.08|182.61|178.84|180.09|179.07|179.16|181.83|175.95|179.12|179.96|184.33|180.48|177.93||179.73|177.22|167.14|154.4|152.04|148.78|147.48|149.98|149.77|149.73|150.57|151.04|148.21|147.32|145.37|144.03|140.13|139.5|140.02|143.48|142.76|140.95|139.37|140.57|137.09|135.56|134.71|134.75|135.38|135.83|137.78|138.73|137.56|141.81|142.07|142.32|139.46|141.29|138.24|139.63||143.53|143.65|141.92|141.28|142.63|141.97|141.27|140.85|140.25|143.03|140.02|142.17|141.33|138.26|142.83|137.97|134.55|131.1|129.54|126.32|126.49|126.57|122.59|121.9|119.89|119.31|116.39|115.06||115.26|116.87|114.97|112.78|118.44|116.26|116.14|116.67|114.24|113.31|115.41|113.78|111.7|114.51|114.91|115.18|113.84|113.19|114.54|115.32|113.91|114.16|113.07|113.43||113.41|113.81|115.39|112.39|112.37|109.06|109.1|111.15|112.49||115.09|115.68|115.72|116.13||114.95|113.82|110.28|112.11|111.44|113.15|114.35|112|109.78|108.83|108.55|107.07|106.48|106.83|107.92|106.12|103.87|100.64|100.63|100.17|101.34||102.12|101.68|86.65|85.64|85.33|87.66|86.48|83.21|83.37|81.77|83.02|81.74|83.38|84.4|84.02|81.8|85.18|82.65|84.67|85.08|84.27|83.87|85.53|84.65|82.26|81.36|84.45|83.87|83.42|86.08|86.29|88.28|85.12|84.53|84.52|86.25|86.5|86.63|89|90.07|90.61|88.3|90.38|91.73|91.97|95.28|96.61|96.23|96.93|97.69|95.79|97.53|98.79|97.99|98.39|97.2|97.71||100.78|99.93|100.36|100.53|98.77|98.73|99.04|102.01|98.14|95.88|94.14|93.86|93.33|94.84|96.22|95.24|94.75|94.96|94.15|95.38|94.58|97.31|100.64|100.81|99.58|99.34
01332|1073228|/equities/graftech-international|R2000GROWTH/R2000VALUE||1.14|1.13|0.9718|1.01|1.02|1.03||1.02|1|0.9692|0.97|0.9528|1.03|1.05|1|1.03|1.09||1.06|1.02|1.08|1.22|1.26|1.37|1.39|1.38|1.44|1.4|1.42|1.49|1.65|1.7|1.77|1.79||1.78|1.88|1.97|2.09|1.85|1.74|1.78|1.88|1.85|1.8|1.72|1.77|1.73|1.77|1.81|1.81|1.77|1.67|1.72|1.66|1.58|1.61|1.65|1.57|1.6|1.51|1.48|1.49|1.58|1.7|1.8|1.71|1.63|1.62|1.47|1.51|1.42|1.53|1.39|1.4||1.38|1.3|1.27|1.28|1.45|1.54|1.52|1.56|1.57|1.67|1.66|1.94|1.87|1.8|1.8|1.8|1.77|1.72|1.67|1.7|1.76|1.58|1.45|1.4|1.35|1.26|1.32|1.34||1.39|1.42|1.34|1.32|1.43|1.3|1.32|1.34|1.36|1.24|1.31|1.34|1.33|1.47|1.53|1.53|1.52|1.51|1.61|1.54|1.5|1.48|1.56|1.68||1.7|1.72|1.72|1.88|2.05|1.99|1.97|1.94|2.07||2.19|2.24|2.11|2.1||2.1|2.06|2.08|2.22|2.18|2.4|2.58|2.5|2.48|2.57|2.62|2.58|2.58|2.63|2.68|2.64|2.47|2.45|2.44|2.47|2.5||2.49|2.45|2.5|2.5|2.5|2.5|2.5|2.4|2.41|2.36|2.41|2.56|2.59|2.98|3.39|3.42|3.45|3.4|3.34|3.38|3.32|3.25|3.22|3.4|3.39|3.46|3.51|3.52|3.42|3.49|3.64|3.61|3.6|3.56|3.49|3.5|3.47|3.77|3.83|3.75|3.71|3.63|3.75|3.62|3.58|3.71|3.48|3.88|3.94|3.93|3.54|3.52|3.33|3.44|3.46|3.56|3.55||3.58|3.54|3.52|3.52|3.51|3.5|3.48|3.61|3.58|3.77|3.9|3.99|3.97|4.31|4.3|4.3|4.41|4.41|4.29|4.09|4.05|5.23|5.19|5.29|5.28|5.02
01333|31171|/equities/bloomin-brands-inc|R2000GROWTH||17.92|17.49|16.33|16.45|17.76|18.62||19.19|19.02|19.31|19.23|18.76|18.79|18.56|19.2|19.21|19.16||19.04|19.63|18.83|19.38|19.44|19.4|19.41|19.8|20.13|20.06|20.63|21.43|21.8|21.03|20.94|21.02||20.9|21.07|21.64|22.54|23.3|23.45|24.12|24.05|24.16|23.62|23.05|22.99|23.89|23.96|24.96|25.61|25.09|25.04|25.79|26.85|26.93|26.99|27.03|27.295|26.81|27.04|27.03|26.91|27.02|26.79|26.51|26.97|27.21|27.35|27.17|26.91|27.89|28.65|28.73|28.89||28.68|28.64|27.75|27.11|27.31|27.49|28.7|28.46|28.48|28.31|28.51|28.87|28.69|28.63|29.72|29.72|29.55|28.86|28.45|27.99|27.18|27.7|27.14|27.87|27.37|26.6|26.75|26.89||26.32|26.82|26.14|26.2|27.49|27.17|27.35|26.76|26.61|26.47|27.31|27.41|26.62|27.07|27.16|26.2|26.33|25.8|25.91|26.32|25.36|25.32|24.875|24.83||24.79|25.38|26.46|26.59|26.79|26.56|27.08|26.53|27.31||28.15|28.35|28.63|28.01||27.15|26.79|26.68|26.66|26.28|26.17|26.5|26.18|25.25|25.29|24.56|24.76|24.34|23.77|24.35|24.06|23.34|23.2|23.66|23.78|23.99||24.22|23.85|24.05|24.13|23.63|24.29|23.66|22.62|22.74|22.36|22.77|23.11|23.12|23.63|23.57|23.44|23.34|23.15|23.24|23.21|23.15|23.34|23.13|23.49|23.74|23.86|23.99|23.47|22.85|22.92|23.7|23.57|23|23.33|23.71|23.91|23.48|24.3|24.59|24.58|23.99|23.76|23.92|24.3|25.07|25.52|25.77|26.24|26.6|27.1|26.36|26.74|26.88|26.98|27.62|27.03|26.67||28.22|28.06|28.39|27.78|27.02|26.75|27.46|27.98|27.68|27.52|27.85|25.62|26.54|26.09|25.2|25.01|25.95|26.15|25.77|25.12|25.02|25.28|25.43|26.01|26.87|27.37
01334|20442|/equities/brinker-international-inc|R2000GROWTH||63.76|65.21|65.54|66.22|70.12|70.77||70.6|71.06|72.55|72.39|74.44|72.87|74.18|73.62|71.25|71.45||68.06|68.52|67.47|67.95|68.19|66.86|67.38|68.96|72.41|72.89|71.66|71.61|70.63|69.83|68.55|67.86||66.32|64.34|64.53|63.84|64.51|62.56|62.75|62.1|62.39|60.94|58.82|58.52|57.88|56.96|57.53|54.98|54.34|54.95|53.6|49.66|48.83|48.27|47.59|48|46.21|45.23|45.3|44.07|45.28|45.02|45.24|46.65|47.18|47.91|48.2|46.14|47.11|50.16|49.67|50.96||49.68|49.03|47.46|46.08|46.08|45.6|47.1|46.74|47.08|47.93|47.52|48.71|48.78|48.04|49.05|48.66|48.77|47.68|46.78|46.24|46.34|46.77|46.71|46.2|46.3|45.61|44.82|45.23||44.88|44.65|43.98|44.32|45.81|44.3|45.04|44.17|44.55|44.16|45.27|46.03|42.79|40.69|40.68|39.41|39.87|39.16|39.69|40|38.89|39.32|38.46|38.31||38.2|39.39|41.32|41.07|41.28|39.8|40.85|41.05|42.07||43.18|43.86|44.57|44.32||42.84|42.73|41.34|41.7|41.07|40.82|42.35|41.6|41.12|41.16|39.77|39.64|39.31|37.82|38.49|37.56|36.01|36.19|35.44|35.39|35.55||35.72|35.48|36.3|36.25|36.31|36.84|36.38|34.02|33.95|33.75|33.74|34.2|35.02|35.28|33.84|34.48|33.92|33.4|32.73|32.7|32.65|32.45|32.54|32.98|33.05|33.23|33.65|32.04|30.37|30.06|30.87|30.86|29.85|29.51|30.54|30.63|29.75|31.35|31.59|31.05|29.45|28.92|29.58|30.15|31.72|32.2|31.83|31.14|31.42|32.36|31.67|31.21|30.54|31.13|31.3|30.63|31.35||32.67|32.73|32.64|32.51|32.37|33.05|33.77|34.2|33.97|33.66|34.12|33.26|34.36|36.37|36.71|37.55|38.6|38.66|38.93|39.54|38.71|39.03|38.95|38.87|39.28|38.57
01335|1166013|/equities/stepstone-group-inc|R2000GROWTH||46.51|46.57|45.78|44.69|44.49|45.44||46.28|46.06|45.73|45.89|45.67|45.42|45.27|44.34|43.55|43.13||43.09|43.07|42.6|43.43|45.19|44.67|44.18|41.45|42.37|43.45|45|44.82|42.94|44.34|43.19|44.45||41.71|37.88|37.56|37.19|37.37|37.32|37.44|38.72|37.72|37.99|37.97|38.26|37.56|38.36|37.78|36.93|36.53|35.49|36.07|36.65|36.45|35.67|35.8|35.79|36.23|35.34|35.82|35.37|35.32|35.49|36.06|37|34.98|35.95|36.37|35.83|34.59|35.06|34.55|34.83||35.74|35.1|34.06|34.46|34.37|35.81|34.98|33.29|33.51|33.37|32.83|33.72|33.62|33.95|33.81|32.8|33.17|33.29|33.74|34.75|34.73|35.36|35.95|35.73|35.49|35.66|35.28|35.32||35.13|35.21|35.21|34.74|35.92|36.41|34.26|33.88|32.76|33.25|33.99|33.7|33.45|34.25|34.35|34.02|33.56|33.27|33.82|33.95|33.51|31.99|31.92|31.85||32.04|31.89|32.07|31.75|32.4|31.5|31.24|31.18|31.72||31.83|32.04|32.26|31.86||31.39|30.7|30.3|30.06|29.29|28.67|29.11|27.85|26.59|26.2|26|25.87|25.39|25.15|25.55|25.78|25.62|25.6|25.16|25.48|25.84||25.74|25.64|26.59|26.54|26.23|27.01|27.35|25.84|26.31|26.43|26.87|26.97|28.5|29|28.5|28.2|28.3|28.91|28.01|28.06|27.93|28.23|28.25|28.23|28.67|29.13|30.47|30.13|30|29.93|30.84|30.78|30.59|30.57|30.55|30.11|30.12|30.56|31.58|31.78|31.21|30.89|31.1|30.91|31.1|31.44|31.85|31.86|32.2|31.24|31.66|31.78|31.41|31.06|31.21|30.84|30.87||30.83|30.87|30.85|30.54|29.69|29.27|29.22|29.63|29|29.21|29.29|28.94|29.45|28.94|29.71|29.67|29.4|29.09|28.82|29.9|29.58|28.34|28.31|28.13|28.07|28.16
01336|15775|/equities/coca-cola-bottlin|R2000GROWTH||1082.9301|1080.52|1082.6|1076.86|1089.25|1077.53||1092.15|1105.46|1110|1085|1070.88|1062.67|1053.4399|1033.0699|995.31|977.89||1023.93|1001.68|1004.01|1012.09|1024.1899|1036.01|1014.04|1021.03|1018.02|998.8|986.39|982.7|981.04|982.7|984.84|988.4||992.65|974.05|998.01|981.17|945.33|937|932.42|951.57|953.5|952.01|952.1|947.6|944.81|1009.31|857.88|853.4|841.03|830.54|826|834.045|822.44|830.98|842.49|831.01|830.65|817.18|801.02|811.64|812.87|812.63|816.87|820.59|810.4|835.59|845.13|830.11|819.6|812.17|817.4|836.21||846.41|842.18|840|848.99|874.31|884.21|864.06|838.02|833.6|830.46|843.6|839.99|820.86|825.95|825.07|822.79|810.22|823.99|835.64|830|840.8|832.87|832.38|847.96|829.23|813.63|841.6|836.47||846.07|864.59|848.4|847.84|854.68|865|879.14|883.38|877.01|898.53|909.51|898.89|861.39|868.72|858.79|842.82|840.09|857.9399|848.2997|852.9922|842.92|843.1654|876.7491|892.5544||893.0648|894.2821|896.5989|897.2174|897.9046|890.5124|899.2299|907.0834|917.8428||911.4029|915.9186|931.6257|912.3747||893.4379|874.0495|860.9537|870.3779|852.8351|840.3284|843.9802|839.7982|825.5833|809.8468|791.499|794.3852|770.6282|741.1775|732.4797|713.2778|721.0724|712.4924|706.3372|711.7267|711.7365||714.6816|706.8182|703.2449|697.0013|683.7485|678.3394|676.9159|667.904|667.5506|663.9183|661.4444|661.5819|652.1773|641.0449|631.5421|629.186|624.7586|629.1566|622.4713|628.2436|630.5604|635.0958|612.5464|611.2702|614.2152|622.805|621.1754|621.0674|610.151|616.1983|647.5535|646.1595|628.5381|630.3641|620.714|633.1913|622.3142|624.7488|624.6703|631.6501|624.9451|634.173|642.0266|643.2635|640.878|648.3683|643.293|643.0181|632.622|647.9167|650.8618|660.3842|663.6238|640.9074|650.263|651.4312|663.7907||656.4182|686.1045|685.3192|688.1563|683.3754|681.9422|676.1993|683.2478|677.6227|676.9552|683.1595|677.2497|701.1146|705.2574|707.6232|728.0228|700.8299|683.3362|690.689|700.1035|682.325|694.8318|612.6249|621.5092|621.8135|644.9716
01337|1163891|/equities/longview-acquisition|R2000GROWTH||1.17|1.16|0.9662|1.05|1.01|0.986||0.9933|0.94|0.8672|0.8408|0.8698|0.9641|0.9362|0.937|0.9281|0.9383||0.8761|0.91|0.9082|0.9223|0.9683|0.9338|0.95|0.8959|0.9477|0.9564|0.9245|0.97|0.9949|1|1|1.03||1.01|1.03|1.04|1.08|1.04|1.03|1.01|1.04|0.9829|0.9551|1.02|0.975|0.967|1.01|0.9695|0.9433|0.9223|0.787|0.7761|0.8099|0.7788|0.7048|0.707|0.742|0.7209|0.7646|0.82|0.8194|0.9|0.9372|0.8894|0.9458|0.9651|1.02|1.01|1.02|0.9976|1.04|1.01|1.04||1.08|1.06|1|1.04|1.02|1.06|1.13|1.08|1.08|1.07|1.07|1.09|1.04|1.11|1.18|1.28|1.12|1.14|1.23|1.3|1.19|1.48|1.5|1.33|1.02|0.9853|1.01|1.01||1.06|1.13|1.02|0.9575|1.02|0.95|0.9539|0.9176|0.9137|0.8767|0.9002|0.8778|0.9011|0.9826|1.07|0.9942|1.01|0.9894|1.04|1.09|1.06|1.06|1.04|1.04||1.11|1.09|1.14|1.17|1.22|1.01|1.02|1.02|1.06||1.08|1.19|1.06|1.06||1.06|1.03|0.9865|1.05|0.9196|0.9369|0.9744|0.8905|0.8634|0.9013|0.9438|0.9189|0.9699|0.95|1.04|1|0.9523|0.9901|0.9952|1.03|1||1.02|1.01|1.07|1.17|1.11|1.21|1.22|1.11|1.07|1.08|0.864|1.05|1.05|1.12|0.9689|0.8116|0.8469|0.8105|0.7855|0.8269|0.8965|0.9541|0.8243|0.8407|0.7987|0.8143|0.89|0.8169|0.94|0.8871|1.03|1.09|1.03|1.1|1.17|1.09|1.05|1.12|1.18|1.21|1.16|1.17|1.16|1.2|1.22|1.16|1.39|1.51|1.7|1.64|1.74|1.83|1.82|1.87|1.88|1.9|1.89||1.86|1.77|1.8|1.8|1.67|1.75|1.71|1.76|1.83|1.8|1.81|1.78|1.84|1.9|1.95|1.92|1.91|1.93|2|2.01|2.24|2.45|2.35|2.56|2.57|2.39
01338|17377|/equities/tree.com|R2000GROWTH||46.63|45.17|41.79|41.51|41.61|41.17||42.05|41.65|39.74|41.59|39.94|39.99|39.57|39.93|39.78|40.79||42.18|41.98|42.36|43.52|46.39|42.38|41.73|42.79|44.56|42.83|40.69|42.32|42.99|44.5|43.22|46.4||45.06|43.06|44.15|44.55|45.61|45.7|46.01|46.62|46.71|48.19|46.55|48.26|47.81|48.93|50.18|49.41|49.33|47.89|48.27|37.35|37.9|36.43|37.49|37.39|35.53|34.13|34.28|34.47|34.85|35.3|37.63|39.25|38.74|41.08|41.06|39.44|38.94|40.52|39.67|41.69||42.34|40.98|39.99|40.82|41.32|43.34|40.86|37.39|36.46|37.93|38.49|41.32|41.26|40.41|41.625|40.22|39.1|40.26|39.85|39.98|39.57|35.37|32.62|34.28|34.09|34.53|35.02|34.26||36.11|36.56|35.6|34.55|36.69|35.96|34.12|30.91|30.1|29.66|31.66|33.43|32.34|33.83|34.49|33.62|33.4|33.32|30.91|30.88|27.66|26.09|25.97|28.39||28.62|28.99|32.42|33.68|34.87|28.55|29.47|28.63|29.41||30.32|31.245|31.49|31.38||31.17|30.56|28.9|30.92|30.06|29.66|28.7|26.57|23.04|23.31|23.72|22.78|20.91|19.62|19.75|19.78|17.7|17.59|17.08|16.36|16.23||15.96|15.96|16.6|16.18|15.53|16.49|16.08|14.6|14.45|14.98|15.46|15.35|15.68|16.08|15.77|15|13.23|11.07|10.56|10.51|10.45|11.045|11.55|11.635|12.03|12.03|12.81|12.17|11.88|12.51|12.99|13.31|13.4|13.63|13.01|13.61|14.29|15.14|15.5|15.28|15.26|14.64|14.32|14.35|14.96|15.73|15.91|15.72|16.12|15.72|15.62|15.64|15.94|16.65|16.84|17.54|17.65||18.73|18.91|19|19.05|18.48|18.62|18.88|19.58|18.82|18.93|19.33|19.41|19.71|19.88|20.19|20.52|20.55|20.59|21.21|21.92|21.91|22.42|22.6|23.33|24.4|24.25
01339|15634|/equities/the-cheesecake-factory|R2000GROWTH||37.97|37.75|36.82|37.5|37.97|37.53||37.22|37.83|38.5|39.29|39.84|39.76|40.75|40.4|40.01|40.44||39.56|40.79|39.47|40.32|40.29|39.13|37.78|38.8|39.25|39.53|38.95|39|38.48|38.46|37.25|37.91||37.48|36.82|37.11|37.59|38.57|38.44|40.69|41.01|40.02|39.13|37.65|36.06|33.97|34.02|34.63|33.67|33.47|33.82|34.52|34.75|35.355|34.88|35.3|35.48|34.31|34|33.81|33.48|34.23|33.62|33.45|33.84|34.44|34.42|34.5|34.29|34.89|37.06|36.93|36.6||36.15|36.37|34.58|34.45|34.68|35.22|36.47|36.14|35.65|35.76|35.96|36.66|36.16|36.31|36.91|36.71|36.97|35.85|35.2|35.41|35.38|35.22|35.48|35.66|35.85|35.33|34.23|34.76||34.93|34.91|33.8|34.18|35.17|35.11|35.64|34.2|34.09|34.19|35.42|35.74|34.37|34.55|34.85|33.56|33.62|33.36|33.75|34.06|32.7|32.66|32.14|32.11||32.39|33.08|34.23|34.09|34.38|33.43|33.43|33.19|34.36||35.01|35.32|36.15|35.92||35.73|35.5|34.7|35.19|34.13|34.08|34.36|33.43|32.82|33.35|33.27|33.81|33.21|32.25|33.01|32.89|31.35|31.87|32.23|32.48|32.51||32.64|32.2|32.73|32.57|32.16|33.09|32.57|31.39|30.75|30.65|30.36|30.75|30.81|31.09|30.24|30.86|31.07|30.6|29.93|30.07|30.42|30.36|30.41|30.81|31.02|30.94|31.4|30.07|28.99|29|30.38|30.42|29.58|29.23|29.7|29.71|28.59|29.6|30.3|30.23|29.13|28.93|28.93|28.95|29.16|29.62|29.59|29.42|30.48|30.29|29.91|30.21|29.93|30.31|30.71|30.34|30.46||31.85|31.85|32.35|32.41|31.58|31.61|32.18|32.45|32.27|31.87|32.45|32.53|33.53|34.46|34.15|34.66|35.43|36.29|35.85|36.13|36.37|36.11|36.51|36|36.78|37.05
01340|16396|/equities/ironwood-pharmaceuticals|R2000GROWTH||6.48|6.83|6.46|6.32|6.57|6.49||6.11|6.22|6.52|6.52|6.2|6.18|6.17|6.32|6.09|5.58||5.7|5.7|5.83|5.98|6.38|6.25|6.54|6.35|6.45|6.39|6.52|6.81|6.3|6.06|6.03|5.88||5.95|6.06|6.49|6.78|6.42|6.48|6.64|6.56|6.63|6.69|7|6.74|8.12|8.12|8.11|8.12|8.3|8.22|7.75|7.88|7.82|8.08|8.1|8.31|8.06|7.92|7.6|7.65|7.89|7.79|7.88|8.01|7.99|8.07|8.02|8.06|8.15|8.11|8.22|8.61||8.71|8.62|8.32|8.41|8.68|9.03|9.11|8.85|8.51|9.02|8.97|8.64|8.69|8.95|9.01|8.93|8.62|9.32|9.33|9.065|9.43|15.12|15.18|15.03|15.07|14.86|15.14|14.83||14.58|14.99|15.45|15.2|15.37|15.32|14.9|14.87|14.87|14.75|14.59|14.6|14.19|13.8|13.76|13.39|13.55|13.31|13.48|13.14|12.67|12.18|12.36|11.74||12.15|12.24|12.44|12.51|12.76|12.45|12.41|12.32|12.41||11.44|11.47|11.51|11.27||11.18|11.1|11|11.37|11.14|11.13|11.45|10.69|10.23|10.21|10.48|10.4|10.3|10.35|10.53|10.3|9.9|9.84|9.68|9.6|9.61||9.49|9.37|9.51|9.78|9.44|9.76|9.75|9.39|9.74|9.52|9.23|9.45|9.2|9.5|8.99|9.07|8.97|8.93|8.79|9.02|8.96|9.22|9|9.23|9.43|9.61|9.86|9.8|9.35|9.26|9.44|9.39|9.59|9.62|9.74|9.65|9.7|9.24|9.63|9.55|9.63|9.4|9.43|9.29|9.41|9.18|9.26|8.61|8.34|8.52|8.53|8.66|8.26|8.25|8.6|8.69|8.79||9.26|8.8|9.14|9.44|9.11|9.24|9.13|9.15|9.36|9.72|9.96|9.64|9.76|9.86|10.02|10.07|9.71|9.61|10.31|11.35|11.13|11.01|11.14|11.25|11.09|11.05
01341|15324|/equities/axcelis-tech|R2000GROWTH||148.74|144.57|155.02|151.06|143.63|141.81||141.75|141.22|140.69|142.19|139.42|139.17|141.16|135.59|137.68|136.02||140.65|138.02|138.73|141.16|136.57|128.28|127.2|124.96|127.32|127.13|111.29|111.54|112.49|113.68|112.89|115.33||111.37|109.26|113.58|112.19|115.19|113.23|113.57|112.94|112.15|111.96|113.79|113.04|111.46|111.27|113.43|111.45|106.64|101.7|103.52|104.85|103.06|100|98.68|97.24|96.96|94.79|98.25|101.72|104.32|104.33|104.61|108.12|105.14|108.9|104.72|105.24|104.46|107.06|108.18|112.39||111.52|112.47|108.04|109.55|112.66|114.42|113.07|111.16|110.21|107.61|108.11|108.65|111.89|112.48|111.91|118.63|113.21|111.41|114.73|116.27|112.67|110.72|109.74|110.69|109.65|111.45|109.32|111.91||116.78|119.26|120.6|118.35|122.32|125.32|122.25|131.49|129.82|130.2|131.62|130.69|130.05|133.41|134.42|131.29|136.31|140.11|139.33|137.88|131.64|125.67|120.34|119.63||114.12|114.82|116.08|120.15|120.97|117.83|116.13|120.92|124.72||129.69|132.36|133.2|135.59||133.43|134.81|128.74|136.18|134.86|136.09|140.43|131.5|126.19|125.58|122.69|122.65|122.02|124.57|125.11|125.86|124.28|125.15|125.76|128.29|128.36||128.13|127.19|131.67|132.02|136.23|137.72|137.64|129.39|131.31|124.61|130.32|129.43|129.27|131.11|128.03|127.5|127.5|126.265|138.04|138.74|141.37|149.66|144.645|144.59|145.92|156.77|161.16|163.05|160.37|164.46|167.65|165.19|160.01|162.15|158.94|160.36|158.56|162.63|163.05|161.67|157.82|154.04|157.73|156.32|154.56|163.03|166.76|168.54|167.27|178.88|178.3|178.72|177.12|176.76|180.47|191.04|192.58||192.9|192.15|186.96|183.53|172.4|168.55|169.59|176.79|171.955|171.43|164.45|159.83|165.52|169.61|170.39|167.11|174.08|171.91|177.33|180.84|175.74|186.61|189.02|196.21|200.48|192.9
01342|20968|/equities/hillenbrand-inc|R2000GROWTH/R2000VALUE||42.68|42.99|41.03|37.98|39|38.57||38.86|38.26|38.07|40.02|40.32|40.95|41.12|41.45|41.77|41.7||41.72|42.09|41.93|42.92|43.42|42.36|43.03|43.28|43.82|44.52|44.32|45.29|46.49|45.88|44.08|44.05||44.47|43.83|44.43|44.75|45|45.24|44.74|45.36|44.36|43.81|43.83|44.68|45.32|45.03|43.47|42.44|41.89|41.49|47.67|49.48|49.41|48.45|48.95|49.18|48.08|48.02|47.3|46.74|47|47.31|46.84|47.72|47.32|49.74|48.98|48.3|48.22|48.29|48.46|49.45||50.29|49.86|49.6|49.42|49.25|49.59|49.2|47.64|47.62|48.14|46.49|48.16|48.65|48.47|49.52|49|47.96|47.14|47.43|47.54|47.55|46.88|47.04|47|46.65|46.4|46.23|46.21||47.53|48.24|46.9|46.33|46.99|46.25|44.25|43.8|44.37|46.61|47.49|47.41|46.57|47.19|46.94|46.43|46.35|45.58|45.99|46.14|45.34|44.4|43.67|44.33||45.27|45.7|45.5|45.32|45.48|45.15|45.1|45.06|47.07||47.85|48.66|49.25|48.53||47.45|46.29|45.9|46.15|44.57|44.42|43.73|41.83|40.54|40.82|40.82|40.01|39.6|39.26|40.18|39.93|38.74|38.4|38.13|38.54|38.64||38.5|38.47|39.88|40.62|40.28|41.82|41.78|39.04|39.09|38.6|38.83|39.16|39.7|40.47|39.37|38.26|38.03|37.84|37.5|38.33|38.28|38.46|38.11|38.17|38.42|38.95|40.65|40.35|39.77|41.3|41.34|41.55|41.55|41.62|41.86|42.12|41.9|43.2|42.31|42.73|43.14|42.2|42.25|42.34|42.85|43.77|44.31|43.95|44.08|44.41|43.29|42.78|42.91|43.8|44.46|45.8|45.51||48.52|48.44|48.4|47.95|47.37|46.7|46.21|46.49|45.31|44.76|44.56|44.73|45.47|45.95|46.72|47.27|47.83|47.86|47.38|47.87|48.09|48.2|50.92|51.42|51.94|51.41
01343|41238|/equities/seaworld-entermt|R2000GROWTH/R2000VALUE||56.72|56.62|55.49|55.9|55.34|53.72||52.99|53.27|54.91|54.31|52.7|51.3|51.16|51.49|51.03|50.71||50.85|51.24|49.24|51.49|52.2|50.52|50.07|50.57|51.91|52.45|53.56|53.41|52.29|51.04|49.3|50.07||50.47|50.06|50.45|52.79|52.08|52.15|52.4|53.18|54.08|53.82|53.62|53.69|51.62|49.19|49.79|50.48|49.84|48.93|50.82|51.54|50.78|51.12|52.89|52.89|51.85|51.74|51.39|51.16|51.81|52.57|52.97|55.24|56.78|58.2|58.01|56.7|54.76|56.36|55.61|56.93||56.21|53.32|52.37|54.07|53.92|54.72|54.32|53.06|52.92|51.34|50.63|51.1|51.51|52.03|52.54|52.8|53.56|52.96|53.57|53.45|51.35|52.97|48.81|47.55|47.01|47.01|46.13|46.23||47.09|47.61|47.78||50.3|49.08|48.36|47.93|48.7|47.26|48.26|49.04|49.4|50.36|49.85|50.9|50.71|50.12|50.69|49.79|51.22|50.05|49.65|50.87||50.55|51.33|51.51|51.12|52.99|51.87|50.96|50.8|52.92||52.83|53.3|53.15|52.75||50.76|50.74|50.29|51.46|51.02|52.38|54.02|53.5|51.7|51.8|51.84|50.29|49.67|48.85|50.54|50.76|48.9|48.96|49.26|49.33|49.92||49.42|48.74|50.1|48.8|48.09|49.34|49.63|46.96|46.84|45.72|46.43|47.19|47.2|47.27|44.69|42.26|43.08|42.46|41.14|42.15|42.4|42.69|41.21|42.49|43.55|44.73|45.12|43.93|42.49|44.09|45.8|46.13|45.01|44.42|44.16|44.72|44.56|45.86|46.25|45.81|44.44|44.26|45.87|47.01|47.01|47.8|47.72|48.07|48.78|49.86|47.5|47.82|47.93|48.66|48.29|48.64|48.36||49.43|48.7|49.11|49.21|49.31|49.87|48.49|49.87|48.4|49.48|48.36|48.34|48.79|49.59|51.18|51.43|51.16|51.15|52.75|54.33|54.34|55.1|54.11|54.97|55.37|52.5
01344|100211|/equities/2u-inc|R2000GROWTH/R2000VALUE||4.65|4.91|4.65|4.35|4.07|4.11||4.58|4.48|4.49|5.13|5.13|5.15|5.57|5.57|5.97|6.02||5.76|6.05|7.49|6.825|6.603|7.542|8.478|8.649|9.291|9.069|8.952|8.883|8.355|8.1|8.31|8.757||8.67|8.874|9.855|9.606|10.41|10.203|10.263|10.428|10.674|10.677|9.306|10.971|10.815|10.71|10.053|10.2|8.055|7.389|7.44|7.95|7.209|7.209|7.5|7.2|7.479|7.44|8.1|8.433|8.862|9.345|10.35|10.8|10.56|10.734|10.653|10.56|10.8|10.506|11.55|12.279||11.691|12.219|10.725|10.8|10.812|11.661|12.192|11.601|9.711|10.98|10.593|10.839|11.25|11.499|12.738|12.603|12.606|12.528|12.639|12.999|13.518|12.447|13.95|12|11.499|11.943|13.053|12.3||14.148|12.303|10.062|11.205|27.549|23.832|22.731|21.306|21.903|20.49|23.778|25.926|25.521|29.103|34.5|34.5|31.2|28.014|27.783|26.574|22.638|23.403|25.443|26.454||29.193|29.046|29.463|30.6|32.1|32.1|32.4|32.7|35.1||36.9|39.3|39.3|39||37.5|35.7|35.4|39|34.2|34.5|35.7|33.6|30|29.7|30|30|29.439|29.028|31.5|30|29.472|30.9|33.3|35.7|36.3||35.1|32.4|36|37.8|33.6|36|30|28.203|30.9|71.4|76.5|74.1|70.8|72|67.8|60.6|63.6|62.4|57.9|58.2|60.9|65.4|61.5|63.9|66.9|67.8|69.6|66|61.8|66.6|70.2|71.1|66.3|66.9|66.3|67.5|66|70.8|74.1|69|67.8|67.8|70.2|70.5|71.4|76.5|80.1|84.6|87.6|90.9|89.7|93.3|91.5|93.9|91.8|93.9|96.9||96.6|95.1|95.4|95.1|90.6|92.1|92.4|97.5|95.4|87.3|85.8|91.8|94.65|102.3|117.3|116.7|93.6|91.5|128.4|132.6|128.1|123.9|123.3|133.2|143.4|122.4
01345|20625|/equities/callon-petroleum-comp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.76|35.12|34.26|36.08|34.84|35.3|35.2|34.52|33.74|33.56|33.86|33.99|32.69|32.43|32.05|31.77|31.9|31.72|31.36|31.86|31.16|31.22|31.56|30.83|31.28|31.28|32.64|32.23||32.78|32.5|30.93|30.63|31.57|30.83|31.62|31.49|31.58|30.9|31.32|31.81|32.12|33.33|32.77|32.98|32.94|32.24|31.58|31.48|31.07|31.28|31.41|31.89||33.25|33.17|33.37|33.67|34.53|35.12|34.62|33.65|32.57||32.4|33.09|33.57|34.03||33.46|33.63|33.34|34.8|34.3|33.53|31.68|30|28.74|30.08|29.98|29.78|29.79|30.32|31.2|31.35|31.27|31.57|31.78|31.78|32.67||32.1|32.35|32.83|33.13|31.84|33.21|33.48|32.63|32.32|31.45|32.34|33.8|35.28|36.24|37.08|36.8|37.35|37.27|37.97|38.37|39.03|38.83|39.03|39.23|39.43|39.44|38.81|38.58|38.39|37.23|36.94|36.85|36.78|33.64|33.27|33.64|36.43|36.83|39.12|39.51|39.71|37.85|38.13|37.1|37.39|37.86|38|38.51|38.58|39.57|39.88|40.11|38.36|39.76|40.31|40.8|40.56||40.68|39.23|38.82|37.94|37.58|36.81|35.9|36.27|36.52|36.94|36.77|35.99|35.37|35.59|36.62|36.82|37.03|37.69|37.55|36.76|36.75|35.91|35.83|36.74|37.56|36.06
01346|1161147|/equities/selectquote-inc|R2000GROWTH||3.59|3.71|3.26|3.1|2.89|2.96||3.1|3.15|3.06|2.76|2.74|2.71|2.64|2.77|2.78|2.76||2.78|2.8|2.76|2.77|2.85|3.04|2.83|2.83|3.02|3.05|3.11|3.26|3.12|3.07|2.89|2.99||3.01|2.89|2.94|2.79|2.77|2.88|3.05|2.94|2.81|2.8|2.62|2.59|2.5|2.43|2.27|2.04|1.8|1.61|1.51|1.64|1.61|1.55|1.6|1.66|1.67|1.72|1.72|1.67|1.69|1.65|1.71|1.79|1.79|1.92|2|1.98|1.97|1.89|1.87|2||2|1.92|1.77|1.81|1.72|1.84|1.9|1.74|1.62|1.65|1.67|1.74|1.79|1.79|1.82|1.76|1.87|1.82|1.89|2.01|1.94|1.78|1.73|1.66|1.68|1.6|1.63|1.69||1.74|1.82|1.7|1.49|1.56|1.43|1.18|1.12|1.11|1.08|1.13|1.11|1.11|1.16|1.19|1.18|1.12|1.1|1.14|1.07|1.05|1.03|1.16|1.15||1.21|1.23|1.29|1.28|1.34|1.21|1.26|1.28|1.34||1.37|1.44|1.47|1.52||1.52|1.51|1.48|1.48|1.45|1.41|1.47|1.46|1.36|1.37|1.31|1.28|1.29|1.27|1.34|1.33|1.26|1.28|1.25|1.28|1.27||1.28|1.27|1.27|1.31|1.24|1.32|1.37|1.24|1.26|1.22|1.3|1.3|1.27|1.32|1.45|1.38|1.32|1.3|1.24|1.21|1.2|1.2|1.2|1.21|1.24|1.26|1.31|1.27|1.24|1.2|1.19|1.22|1.19|1.21|1.2|1.19|1.17|1.17|1.17|1.18|1.19|1.19|1.21|1.15|1.23|1.35|1.22|1.13|1.24|1.14|1.14|1.36|1.29|1.15|1.17|1.17|1.17||1.24|1.22|1.28|1.3|1.22|1.27|1.26|1.3|1.28|1.34|1.32|1.31|1.39|1.42|1.52|1.59|1.54|1.62|1.72|1.77|1.72|1.84|1.82|1.92|1.89|1.78
01347|1163278|/equities/relay-therapeutics-inc|R2000GROWTH/R2000VALUE||8.24|7.76|6.99|6.94|6.48|6.36||6.27|6.47|6.4|6.52|6.3|6.26|6.74|6.9|6.94|6.85||7.03|7.09|7.31|7.825|7.84|7.23|7.53|7.9|7.27|7.34|7.04|6.79|6.41|6.3|6.19|6.77||6.82|6.98|7.53|7.56|6.78|6.64|6.51|6.795|6.36|6.42|6.42|6.31|6.51|6.74|7.06|7.04|7.08|6.66|6.52|6.59|6.37|6.155|6.35|5.9|5.95|5.96|6.11|6.21|6.74|6.83|7.03|7.13|6.9|7.31|7.19|6.9|6.96|7.14|7.6|8.02||8.3|8.16|7.57|7.53|7.79|8.01|7.99|7.79|7.5|7.95|8.17|9.14|9.35|9.5|10.32|10.15|10.32|9.9|10.15|10.08|10.02|10.08|10.29|10.16|10|10.57|10.48|10.71||10.84|10.67|9.89|8.99|9.47|9.09|8.89|8.74|9.13|8.69|9|9.11|9.25|9.54|9.94|9.72|9.85|9.85|10|10.22|10.18|10.29|10.42|10.86||11|11.38|11.62|11.87|12.07|11.5|11.63|11.54|11.855||11.01|11.33|11.4|11.48||11.24|10.76|10.51|10.74|10.19|10.14|9.96|10.08|9.53|9.49|9.37|9.32|9.02|8.51|8.32|8.7|7.91|8.06|8.16|7.83|8.09||8.07|7.96|8.4|8.62|8.06|8.55|8.26|7.71|7.66|7.57|7.84|8.15|8.13|7.52|7.4|6.83|6.6|6.23|6.06|6.33|6.01|6.3|6.42|6.77|6.79|7.08|7.47|6.935|7.74|7.91|8.89|8.96|8.54|8.29|8.93|8.59|8.74|8.14|8.41|8.24|8.26|8.32|8.41|8.62|8.59|8.81|9.19|9|9.37|9.61|9.49|9.86|9.8|9.73|10.04|10.14|10.6||11.03|10.22|10.64|10.67|10.39|10.27|9.91|10.68|10.57|10.67|10.59|10.35|10.44|10.62|11.15|10.73|10.92|11.18|11.17|10.37|11.25|11.05|11.44|11.91|12.6|12.225
01348|16864|/equities/patrick-industries|R2000GROWTH||116.25|113.54|108.27|105.01|108.43|107.16||109.1|107.13|110.2|108.55|107.32|107.36|107.16|108.47|107.97|106.91||106.5|106.07|103.5|105.15|106.82|104.5|104.9|106.63|108.07|110.99|110.27|113.65|114.6|113.61|111.39|112.86||112.99|110.89|110.6|112.09|112.85|111.39|112.49|115.37|116.37|113|114.88|115.02|114.55|114.14|113.18|111.13|110.34|104.06|104.49|107.17|105.49|104.42|106.81|108.46|105.54|103.4|102.64|104.2|104.88|105.6|107.1|109.06|108.9|114.33|114.97|115.41|113.21|116.31|117.23|118.54||119.47|117.92|115.66|115.29|116.06|116.54|114.04|113.94|113.67|112.76|110.44|110.95|109.15|111.87|112.12|112.59|112.73|118.31|120.91|122.29|119.94|117.48|116.36|115.1|114.07|113.88|112.11|111.41||111.2|110.91|109.44|106.98|112.5|110.16|105.45|103.46|102.68|100.91|102.66|101.94|100.39|101.68|104.05|102.73|101.45|99.6|99.85|100.48|98.23|96.79|94.77|95.81||97.7|99.33|98.42|96.61|96.51|95.22|95.42|95.16|99.81||100.35|101.3|101.62|100.76||99.74|98.8|97.85|98.96|93.65|93.21|93.45|89.17|87.07|88.44|87.86|87.56|85.63|84.93|86.47|85.14|82.04|81.98|82.67|84.37|84.82||84.21|83.92|85.42|84.93|83.58|83.99|83.13|78.29|78|76.49|77.54|79.21|79.33|81.3|79.46|77.23|75.15|73.55|71.74|72.52|71.73|72.44|72.98|73.73|73.42|75.12|75.9|74.01|72.15|71.71|73.66|73.76|72.25|71.59|72.5|74.49|74.06|75.04|75.06|76.24|75.53|73.91|76.33|75.88|76.955|78.37|79.34|78.62|77.8|80.99|77.63|77.96|77.04|77.44|78.38|79.5|78.65||84.67|83.64|84.18|84.67|80.74|79.88|80.18|81.31|80.02|79.62|80.35|79.25|80.79|81.41|82.6|81.94|83.06|83.06|83.96|84.59|85.21|84.72|85.13|85.95|86.55|85.78
01349|17403|/equities/teletech-holdings|R2000GROWTH||6.88|6.28|5.73|5.93|5.63|5.45||5.65|5.495|5.75|5.88|5.56|5.18|5.27|6.16|6.93|7.06||6.63|6.42|6.42|6.69|6.84|6.77|6.43|6.32|6.395|6.61|6.31|6.23|6.28|6.17|6.06|6.27||6.31|6.44|6.67|6.9|7.08|7.28|7.69|7.57|7.36|7.46|7.27|7.145|8.26|7.94|7.89|7.65|7.525|7.3|7.28|7.85|7.72|7.76|8.02|8.1|8.16|8.34|8.1|7.89|8.02|8.22|8.22|8.41|8.54|9.41|8.95|8.6|8.66|8.78|9.64|10.22||10.37|10.4|9.51|9.89|9.98|10.3|10.5|10.63|10.74|10.98|10.4|10.87|11.42|11.34|11.69|11.47|11.39|12.43|12.91|13.87|17.45|17.33|18.04|17.72|18.09|17.81|17.95|18.54||18.74|19.48|18.48|17.28|19.17|18.47|18.22|17.55|18.79|18.93|19.11|20.14|20.38|20.88|21.96|20.71|21.35|22.14|22.11|21.11|20.04|19.82|19.8|20.27||20.36|20.41|20.35|20.2|20.44|19.65|19.82|20.17|21.51||21.67|21.93|21.77|21.95||21.69|21.72|21.39|22.21|21.38|21.75|22.37|20.78|20.03|20.46|20.26|19.89|19.67|19.17|19.7|19.25|18.72|18.58|18.11|18.05|18.78||18.47|18.02|18.47|18.36|18.04|18.09|17.66|15.82|16.66|15.31|21.69|21.8|22.01|21.58|21.26|20.13|20.58|20.37|20.25|20.86|20.96|21.49|21.51|22.19|22.12|22.62|23.42|23.21|22.51|23.54|24.92|25.48|25.3|25.78|25.71|25.63|25.61|26.92|26.22|25.8|26.08|25.62|26.32|26.27|26.25|26.63|26.24|26.35|27.41|27.84|27.51|28.05|27.3|26.8|27.71|28.71|29.29||30.25|29.76|29.9|29.81|29.34|28.85|28.51|28.76|28.49|28.54|29.36|29.49|29.49|29.21|29.42|29.12|29.07|28.37|29.19|30.13|32.17|32.82|32.79|33.46|34.44|32.81
01350|16950|/equities/peregrine-pharmaceuticals|R2000GROWTH/R2000VALUE||8.32|8|7.39|7.58|7.17|7.42||7.7|6.7|7.12|7.14|7.01|7.01|7.1|7.21|7.54|6.81||7.44|7.49|7.085|6.9|7.61|7.99|8.06|7.96|8.03|8.28|7.63|7.97|8.09|7.95|7.97|8.62||8.74|8.83|9.09|9.08|9.28|9.12|9.2|9.25|9.2|8.81|8.67|8.14|8.38|8.76|8.42|8.25|8.2|7.67|7.63|7.56|7.35|7.32|6.83|6.68|6.41|6.39|6.52|6.71|7.25|6.8|6.74|6.9|6.9|7.19|6.64|6.34|6.34|6.59|6.38|6.42||6.7|6.98|6.79|6.83|6.73|6.87|7.11|7.02|6.6|6.29|6.09|6.25|6.37|6.5|6.71|6.1|8.79|8.3|7.99|8.24|7.68|7.84|8.15|8.05|7.74|7.99|7.4|7.44||7.5|7.7|7.62|6.68|7.39|6.72|6.62|6.15|6.52|6.27|6.2|6.59|6.77|6.91|7.34|6.77|6.92|6.6|6.72|6.59|6.2|6.11|6.26|6.16||6.29|6.76|6.47|6.29|6.63|6|6.14|5.86|6.36||6.5|6.79|6.75|6.64||6.51|6.41|6.2|7.05|6.11|6.12|5.8|5.34|4.98|5.04|4.64|5.29|5.2|5.29|5.43|4.995|5.09|5.08|4.85|4.765|5.49||5.44|5.49|5.69|5.55|5.18|5.25|5.47|5.02|5.09|5.28|5.5|5.87|5.87|6.49|6.14|5.85|6.15|6.13|6.17|6.49|6.63|7.06|7.1|6.7|6.97|7.48|7.81|8.22|8.23|8.21|9.29|9.5|9.43|9.29|9.39|9.48|9.56|9.19|9.44|9.72|10.2|10.01|9.68|9.6|9.5|9.4|9.69|9.98|10.41|10.59|10.305|10.34|10.79|10.825|11.62|12.2|12.2||12.5|11.8|12|11.95|11.9|12.04|11.78|12.07|12.15|12.16|12.14|12.45|12.49|12.84|12.77|12.87|12.83|12.74|12.02|11.83|12.38|12.19|11.88|11.91|12.66|13.07
01351|942357|/equities/om-asset-management-plc|R2000GROWTH||23.92|23.46|22.79|22.06|22.6|22.37||22.76|22.8|21.92|22.17|21.78|21.93|22.23|22.15|22.01|22.39||21.96|21.78|22.41|22.41|22.74|22.63|22.67|21.96|22.54|22.67|22.54|22.68|22.17|22.52|22.59|22.71||22.56|22.14|22.27|22.3|22.36|22.81|23.46|22.8|22.96|22.53|22.77|23.11|22.54|22.37|22.56|22.56|22.62|22.42|22.24|22.57|22.61|22.96|23.08|23.51|23.3|23|22.7|22.41|22.74|22.61|22.35|22.59|22.65|22.94|22.99|22.92|22.89|23.03|22.65|22.74||22.84|22.76|22.55|22.53|22.52|22.61|22.6|22.35|22.43|22.59|22.66|22.52|22.74|22.9|22.96|22.72|22.78|22.64|22.61|22.64|22.66|22.5|22.63|22.54|22.47|22.5|22.49|22.41||21.62|21.95|21.34|21.26|22.66|21.39|21.58|20.86|20.52|20.68|21.36|22|22.12|22.5|22.62|22.2|22.12|21.72|21.29|21.14|20.58|19.7|19.46|19.44||19.29|19.46|19.4|18.81|18.85|18.38|18.27|18.39|18.8||19.16|19.25|19.18|18.89||18.83|18.99|19.41|19.71|19.46|19.45|19.83|19.39|18.98|18.58|18.59|18.65|18.1|17.92|17.91|18.19|17.45|17.58|17.71|17.77|17.93||17.9|17.68|17.47|17.26|17.2|17.49|17.2|16.09|16.21|16.02|16.18|16.25|16.58|16.73|15.68|15.72|15.66|15.89|15.6|16.01|15.78|16.13|16.38|16.48|16.94|17.34|17.85|17.76|17.31|17.6|17.7|17.85|18.19|17.95|18.28|18.22|18.54|19.1|19.39|19.56|19.23|19.25|19.77|20.09|20.23|20.22|20.24|20.23|20.28|20.3|20.26|20.45|20.49|20.35|20.15|20.22|20.28||21.09|20.71|20.97|20.98|21.1|21.17|21.06|21.52|20.8|20.8|20.81|20.63|19.83|19.64|19.94|19.93|20.04|20.16|19.96|20.48|20.6|20.01|21.11|21.52|21.28|21.56
01352|15782|/equities/corcept-therapeutics|R2000GROWTH||31.5|31.17|30.62|29.9|29.51|30.08||30.5|31.56|32.67|32.49|32.06|31.6|30.39|30.59|30.04|29.4||28.15|28.59|28.97|31.51|32.64|32.79|31.93|33.31|34.48|34.44|32.87|31.3|30.17|31.21|31.53|31.61||27.52|27.84|28.62|28.8|28.88|28.09|27.54|27.83|27.66|27.53|27.04|26.6|25.4|24.48|23.97|24.52|25.06|23.88|23.32|23.37|22.8|22.21|22.48|23|22.3|22.95|22.66|23|23.39|23.15|23.51|23.82|23.8|25.46|24.23|25.2|25.05|25.65|25.36|25.74||25.19|25.32|24.75|24.66|24.5|24.75|24.41|24.25|24.31|23.23|23.67|24.2|24.46|23.75|23.64|23.38|23.03|23.18|24.15|24.06|23.5|23.7|24.15|23.13|22.45|22.99|21.66|22.58||22.71|24.46|24.2|23.05|23.95|23.01|22.49|22.26|22.02|21.47|21.58|21.63|21.1|21.87|22.33|21.66|22.96|22.87|23.44|23.56|24.42|24.74|24.82|24.61||23.2|23.45|24.54|25.1|27.46|24.28|25.34|25.39|24.16||32.48|32.88|32.82|32.42||32.76|31.66|30.88|31.23|30.54|29.75|29.83|30.07|27.85|27.19|26.54|26.73|27.04|26.46|26.26|25.97|25.47|25.56|25.45|25.27|25.33||25.34|25.42|25.94|25.91|25.11|25.38|25.44|24.82|25.03|24.91|25.76|25.74|25.91|25.62|25.29|28.09|28.08|27.33|27.26|27.56|27.51|28.05|27.25|27.92|28|28.29|28.33|28.09|27.56|27.62|27.59|27.39|26.64|26.4|26.49|25.9|26.17|26.29|27.245|32.99|32.37|32.47|32.32|31.64|31.93|32.04|32.97|32.32|33.47|33.8|33.62|33.03|33.04|32.94|33.15|31.53|31.65||33.1|32.73|32.87|32.83|32.22|31.73|31.77|31.81|31.7|31.42|30.93|30.51|30.56|30.96|31.07|30.87|30.7|30.17|30.48|30.23|31.19|31.24|25.01|25|25.48|25.35
01353|39287|/equities/dana-holding|R2000GROWTH/R2000VALUE||11.97|12.01|11.27|11.43|11.4|11.6||11.99|11.87|11.84|12.12|12.07|12.25|12.58|12.66|12.48|12.5||12.55|12.77|12.42|13.05|13.42|13.24|13.33|13.48|13.48|13.8|13.64|14.01|14.06|13.9|13.56|13.95||14|13.58|13.84|13.91|14.07|14.03|14.12|14|13.93|13.57|13.43|13.58|13.61|13.4|13.37|13.31|13.32|13.26|12.43|12.62|12.48|12.24|12.5|12.48|12.32|12.15|12.01|11.88|11.87|11.92|12.01|12.44|12.33|12.95|12.81|12.58|12.43|12.45|12.39|12.64||12.7|12.74|12.26|12.38|12.26|12.47|12.14|11.84|11.72|11.62|11.55|11.94|12.25|12.18|12.18|12.51|12.4|12.39|12.44|12.74|12.5|12.15|12.3|12.19|12.63|12.5|12.33|12.46||13.52|13.87|13.35|13.22|13.86|13.62|13.5|13.46|13.83|13.5|13.83|14.01|13.56|13.82|13.82|13.67|13.6|13.15|13.37|13.33|13.12|13.02|12.85|13.06||13.11|13.38|13.51|13.54|14.02|13.67|13.58|13.7|14.55||14.61|14.9|14.88|14.95||14.74|14.64|14.35|14.62|14.26|14.4|14.68|13.81|13.81|13.9|13.67|13.94|13.76|13.7|13.91|13.69|13.21|13.24|13.01|12.91|13.12||12.86|12.85|13.13|12.99|12.69|13.01|12.88|11.89|11.92|11.65|11.99|12.04|12.05|12.33|11.51|11.27|11.48|11.69|12.62|12.71|12.61|12.63|12.54|12.66|12.61|12.95|13.3|13.19|13.13|13.46|13.82|13.72|13.56|13.74|13.46|13.91|13.8|14.36|14.67|14.62|14.6|14.59|15.04|14.98|14.54|14.99|14.97|15|15.25|15.33|15.2|15.87|15.5|15.63|15.55|15.86|15.97||16.44|16.11|16.06|16.15|15.87|15.58|15.45|15.73|15.62|15.69|15.84|15.58|15.55|16.22|16.84|16.45|17.3|17.68|17.85|18.09|18.03|18.23|18.48|19.16|18.98|18.96
01354|20391|/equities/american-states-water-comp|R2000GROWTH/R2000VALUE||77.55|76.44|73.68|72.88|72.37|72.65||71.55|72.5|72.99|72.57|71.92|71.8|71.77|72.78|70.64|70.83||70.42|70.3|70.26|70.41|70.38|70.92|70.57|70.74|72.86|72.97|73.44|73.07|73.59|71.83|71.05|71.94||74.09|74.82|76.82|77.8|77.47|78.29|78.8|78.14|78.18|77.97|77.98|77.95|76.52|73.78|74.05|73.53|72.79|72.08|70.84|70.25|69.91|70.31|70.76|70.18|68.97|69.25|67.97|67.15|66.57|67.61|67.78|68.45|69.07|70.83|70.33|69.79|70.3|69.55|70.01|71.66||72.24|72.07|70.16|70.45|71.13|71.49|71.4|70.59|70.25|71.77|71.79|72.85|73.03|73.94|72.3|71.63|71.39|71.19|72.39|71.64|71.41|70.92|71.62|72.04|72.18|73.82|76.15|76.27||76.37|77.2|74.96|74.44|76.96|75.51|75.11|74.8|75.18|74.11|75.4|75.95|74.6|75.16|75.88|75.14|75.88|75.26|77.7|77.76|76.7|77.12|77.03|78.57||78.61|77.38|78.87|77.96|78.13|77.54|78.27|79.52|80.46||80.42|81.32|81.14|81.77||81.67|81.36|81.24|83.05|81.75|82.09|83.61|84.19|81.69|81.53|81.58|82.3|82.39|81.79|82.85|81.26|79.9|79.23|79.88|80.6|80.67||80.85|79.21|79.47|80.75|80.4|80.57|81.44|77.67|77.5|78.05|78.61|80.53|82.38|82.91|80.66|78.96|78.05|77.62|77.56|78.52|76.84|77.56|76.65|77.33|77.48|78.27|79.29|79.7|78.6|78.75|80.42|80.06|79.96|79.31|79.16|77.65|76.39|76.86|78.68|77.97|78.49|79.23|80.75|80.68|80.92|81.75|82.25|82.75|83.7|83.96|83.24|82.08|82.55|82.44|82.63|81.76|82.02||84.07|84.21|84.63|85.39|86.15|86.59|85.56|86.02|86.23|85.03|86.52|86.2|87.32|87.1|88.12|89.12|88.37|88.22|88.17|87.11|85.99|85.93|87.06|86.48|88.41|88.07
01355|1165970|/equities/jfrog-ltd|R2000GROWTH||36.22|36.07|35.28|35.58|36.12|36.7||35.69|35.995|37.43|37.55|36.75|35.81|34.81|33.78|33.8|32.76||32.44|33.71|33.66|33.97|34.3|33.29|32.79|32.48|32.96|32.27|30.78|31.06|32.17|32.72|34.22|32.58||32.94|33.25|33.46|32.44|33.18|33.1|32.89|33.98|33.3|34.1|33.01|40.62|40.74|41.02|41.04|39.89|39.72|39.48|39.88|40.93|41.99|40.47|39.83|39.17|37.74|37.14|37.94|38.03|37.49|37.45|38.6|40.28|40.93|42.12|43.02|43.09|42.66|43.28|43.4|44.31||44.22|43.92|44.22|43.12|44.09|44.31|44.65|42.96|43.11|42.2|42.44|42.75|42.7|41.72|42.38|42.77|42.68|41.59|43.64|45.01|44.79|44.8|44.4|44.21|43.38|43.8|40.5|42.5||44.83|47.64|37.09|35.75|37.33|39.22|37.91|36.38|34.57|35.79|34.94|33.63|32.53|32.81|33.69|32.9|33.18|33.48|34.19|34.24|33.94|33.28|33.01|33.21||32.98|33.33|33.68|33.06|32.2|31.3|31.45|32.05|33.52||34.61|34.88|34.7|34.92||34.68|34.93|31.83|32.35|31.63|31.55|31.22|30.83|30.2|30.18|29.77|29.08|29.25|29.11|28.22|28.29|26.98|27.06|26.95|27.1|26.8||26.88|26.83|27.04|26.56|27.03|27.37|27.32|26.51|26.1|25.86|26.38|26.3|27.46|26.83|26.26|22.53|22.49|21.45|21.5|21.83|21.78|23.02|22.36|22.39|22.51|22.99|23.67|23.88|23.36|23.57|24.4|24.17|23.69|24.84|24.19|24.76|24.58|25.48|25.36|25.33|25.73|25.32|25.75|26|25.99|26.49|26.54|26.98|27.03|27.87|26.94|26.45|26.9|27.35|28.39|28.99|29.09||29.72|28.69|28.35|27.39|26.96|26.75|26.74|27.17|27.2|27|26.9|26.75|27.02|26.5|26.68|26.55|26.67|27.36|28.2|29.25|29.62|29.33|28.37|29.62|30.77|29.66
01356|48425|/equities/sorrento-therape|R2000GROWTH/R2000VALUE||0.0096|0.0085|0.011|0.011|0.0127|0.0155||0.0071|0.01|0.009|0.0095|0.0095|0.01|0.01|0.011|0.0095|0.0121||0.012|0.012|0.01|0.0114|0.013|0.0143|0.0115|0.01|0.0122|0.0086|0.011|0.0114|0.0113|0.0145|0.011|0.01||0.0105|0.013|0.011|0.013|0.013|0.0002|0.012|0.013|0.0135|0.012|0.013|0.014|0.0135|0.02|0.018|0.015|0.014|0.015|0.016|0.0145|0.0137|0.02|0.02|0.015|0.015|0.02|0.024|0.028|0.0275|0.033|0.03|0.029|0.033|0.018|0.02|0.02|0.014|0.01|0.01|0.01||0.008|0.008|0.009|0.009|0.008|0.008|0.02|0.01|0.011|0.018|0.014|0.018|0.013|0.012|0.021|0.0213|0.026|0.015|0.02|0.02|0.027|0.027|0.0267|0.028|0.099|0.0375|0.025|0.031||0.028|0.048|0.02|0.025|0.025|0.025|0.0225|0.0375|0.02|0.021|0.021|0.054|0.0425|0.05|0.025|0.028|0.03|0.025|0.03|0.025|0.0425|0.085|0.102|0.1102||0.1148|0.1122|0.1159|0.1144|0.11|0.1135|0.115|0.111|0.1219||0.1235|0.1174|0.1258|0.1615||0.1478|0.104|0.0226|0.0279|0.0298|0.0364|0.0362|0.04|0.041|0.0419|0.0444|0.0432|0.0435|0.0427|0.0465|0.0439|0.045|0.0471|0.0515|0.046|0.052||0.048|0.0415|0.05|0.0541|0.0525|0.0526|0.0602|0.0689|0.0677|0.0615|0.0583|0.0666|0.0564|0.0501|0.05|0.0444|0.0573|0.0761|0.084|0.0845|0.088|0.094|0.0777|0.087|0.095|0.1076|0.1058|0.1255|0.135|0.135|0.143|0.126|0.1201|0.098|0.097|0.0926|0.093|0.095|0.094|0.1002|0.091|0.1018|0.1199|0.1189|0.122|0.1463|0.148|0.173|0.2145|0.23|0.231|0.186|0.21|0.235|0.2099|0.1535|0.1375||0.1212|0.1321|0.1335|0.14|0.1515|0.168|0.153|0.1558|0.1531|0.168|0.1705|0.2|0.203|0.2112|0.225|0.198|0.1651|0.1725|0.1785|0.186|0.211|0.2249|0.235|0.265|0.325|0.3255
01357|20464|/equities/sally-beauty-holdings-inc|R2000GROWTH||10.95|11.06|9.94|10.59|10.77|10.81||11.09|11.12|10.78|10.73|10.63|10.71|10.39|10.63|10.28|10.18||10.38|10.41|10.38|10.78|11.31|11.28|11.21|11.39|11.91|12.11|12.04|12.49|12.18|11.65|11.27|11.46||11.2|10.93|11|10.76|10.72|11.07|11.28|10.93|11.42|11.24|10.66|10.34|10.82|10.59|10.6|10.78|10.95|10.58|10.85|10.98|11|10.87|10.91|11.1|10.73|10.6|10.56|10.31|10.35|10.35|10.92|11.2|10.92|11.09|10.75|10.89|11.04|11.06|11.85|12.57||12.42|12.17|11.63|11.36|11.71|12.29|12.33|12.06|12.19|11.85|11.84|12.37|11.84|11.63|12.84|12.47|12.12|12.35|12.48|12.64|12.63|12.48|12.97|12.97|13.22|12.99|13.45|13.67||13.62|13.8|13.64|12.86|13.77|13.02|12.98|12.89|12.93|12.59|12.67|13.14|12.32|12.43|12.56|12.2|12.12|11.7|12.07|12.2|11.86|11.76|11.72|12.01||11.82|12.24|12.59|12.32|13.24|12.88|12.86|12.7|13.29||13.28|13.46|13.64|13.5||13.19|13.35|12.95|13.06|12.75|12.94|13.11|12.21|11.4|11.2|11.05|10.66|10.27|10.01|10.22|10.38|9.67|9.74|9.87|9.8|10.05||9.85|9.65|9.46|9.33|8.64|9.11|8.8|8.13|8.32|8.36|8.67|9|8.81|9.27|9.01|8.49|8.5|8.47|8.48|8.42|8.14|7.92|7.71|7.95|8.03|8.06|8.22|7.83|7.26|7.47|7.67|7.62|7.46|7.92|7.97|7.98|7.88|8.45|8.38|8.25|8.23|8.19|8.34|8.34|8.26|8.33|8.59|8.85|9.14|9.5|9.42|9.51|9.49|9.3|9.39|9.52|10.13||10.44|10.16|10.31|10.5|10.17|9.75|9.58|9.58|9.76|10.07|10.38|10.16|9.92|10.73|10.96|11.07|10.96|11.28|11.66|12.18|11.37|11.74|11.85|12|11.97|12.09
01358|34151|/equities/novagold-resources-inc|R2000GROWTH||4.07|4.07|3.71|3.73|3.75|3.6||3.46|3.33|3.4|3.46|3.63|3.39|3.54|3.49|3.35|3.32||3.24|3.21|3.5|3.44|3.59|3.62|3.71|3.72|4.04|3.91|3.82|3.99|3.93|4.07|3.79|3.83||3.6|3.53|3.58|3.57|3.54|3.49|3.27|3.15|3.05|2.89|2.84|2.93|3.01|3.055|3.06|3.03|3|3.03|2.9|3.06|2.94|2.9|2.85|2.93|2.81|3.1|3.07|3.13|3.12|3.14|3.15|3.18|3.14|3.28|3.2|3.19|3.04|3.31|3.22|3.16||3|2.76|2.71|2.57|2.69|2.7|2.8|2.62|2.63|2.75|2.59|2.59|2.48|2.65|2.55|2.61|2.48|2.52|2.49|2.49|2.48|2.33|2.37|2.36|2.4|2.37|2.39|2.39||2.37|2.53|2.43|2.35|2.51|2.45|2.37|2.28|2.41|2.39|2.5|2.6|2.56|2.64|2.8|2.83|2.97|3.17|3.47|3.5|3.58|3.52|3.52|3.54||3.55|3.53|3.57|3.57|3.68|3.66|3.67|3.68|3.8||3.74|3.77|3.85|3.72||3.69|3.58|3.51|3.63|3.46|3.44|3.69|3.65|3.31|3.65|4|4.05|4.07|4.09|4.2|4.33|4.2|4.25|4.22|4.01|3.92||3.91|3.89|3.83|3.98|3.92|3.86|3.97|3.65|3.58|3.57|3.6|3.63|3.74|3.83|3.57|3.47|3.52|3.64|3.67|3.62|3.58|3.71|3.69|3.82|3.74|3.86|3.84|3.81|3.78|3.54|3.78|3.69|3.65|3.52|3.41|3.44|3.52|3.55|3.84|3.95|4.01|4.15|4.27|4.35|4.36|4.39|4.11|4.11|4.09|4.01|3.96|3.97|3.94|3.95|3.9|3.93|4.01||4.18|4.12|4.29|4.28|4.25|3.99|4.12|4.16|4.01|4.05|4.08|4.13|4.06|4.13|4.22|4.36|4.29|4.24|4.25|4.36|4.35|4.28|4.31|4.38|4.51|4.36
01359|1166558|/equities/c4-therapeutics-inc|R2000GROWTH||5.65|5.12|5|5|4.43|4.52||4.55|4.52|4.85|4.62|4.62|4.63|4.71|4.71|4.24|4.05||4.08|4.14|4.38|4.81|4.96|4.86|4.82|4.66|4.72|4.95|4.9|4.84|5|4.98|4.99|5.36||5.48|5.57|5.8|5.76|5.62|5.68|5.97|6.11|6|6.17|6.16|6.8|6.45|6.79|6.71|6.74|6.43|6.54|6.3|6.32|6.17|6.24|6.47|6.9|6.86|6.72|6.91|6.87|6.83|6.86|7.41|7.79|7.72|7.97|7.66|7.52|7.72|7.9|7.68|8.1||8.17|8.05|7.94|8.21|8.22|8.71|8.86|8.69|8.19|8.93|9.51|10.73|10.76|10.63|11|10.58|10.99|10.5|10.68|10.99|10.98|10.95|9.75|9.51|8.99|8.8|7.25|7.58||7.98|7.9|7.31|6.53|6.76|6.15|5.62|5.51|5.61|5.3|5.37|5.78|6.18|6.01|6.33|5.47|5.69|5.55|5.64|5.7|5.91|6.01|6.59|6.85||6.8|7.24|7.7|7.28|6.81|6.4|6.34|5.78|6.52||5.65|6.03|5.13|5.27||4.46|4.45|4.35|4.54|4.59|4.95|5.01|5.51|2.34|1.18|1.3|1.22|1.21|1.48|1.55|1.6|1.63|1.51|1.57|1.5|1.53||1.52|1.48|1.69|1.81|1.82|1.8|1.84|1.67|1.72|1.76|1.85|1.87|1.81|1.56|1.4|1.32|1.49|1.51|1.39|1.43|1.38|1.41|1.54|1.87|1.85|1.88|1.91|1.97|1.99|1.84|1.9|1.89|1.62|1.71|1.64|1.59|1.66|1.7|1.86|1.84|1.81|1.88|1.91|2.04|2.19|2.21|2.21|2.15|2.23|2.29|2.31|2.26|2.37|2.3|2.33|2.38|2.67||2.88|2.9|2.93|3.07|3.15|3.05|3.2|3.31|3.25|3.26|3.23|3.31|3.31|3.38|3.38|3.41|3.43|3.46|3.51|3.52|3.69|3.64|3.66|3.71|3.89|3.76
01360|1153166|/equities/brp-group-inc|R2000GROWTH||39.28|38.5|36.78|36.55|36.42|36.46||35.8|36.12|36.29|35.47|35.01|34.96|33.76|34.5|32.68|33.44||33.47|33.54|33.32|33.83|34.26|34.08|34.42|34.19|33.89|34.8|35.52|34.8|33.68|34.41|34.8|34.33||33.68|33.4|33.98|35.19|33.97|32.66|32.51|29.85|30.48|30.07|29.99|30.02|31.41|28.03|28.1|27.54|27.3|27.45|26.64|26.41|26.7|26.65|27.31|28|27.41|27.59|26.81|26.43|27.22|27.21|27.63|27.67|28.19|28.66|29.03|27.96|27.43|28.56|28.41|28.55||28.94|28.77|28.37|28.3|29.25|29.86|30.19|29.68|29.42|29.3|29.44|30.59|29.66|28.94|29.31|29.15|29.79|29.85|29.76|27.94|27.82|27.33|27.1|26.41|26.47|26.48|26.47|27.08||26.99|26.56|25.52|24.59|24.9|24.34|23.19|22.66|23.08|21.83|22.36|22.7|22.44|23.87|24.8|24.5|25.12|25.95|25.97|25.94|25.68|25.08|24.27|24.04||24.19|23.97|24.07|24.14|24.81|23.34|23.1|23.2|23.66||24.02|24.67|24.97|24.98||24.65|24.37|23.15|22.98|23.01|22.61|22.75|22.2|21|19.39|19.25|19.34|19.18|19.6|18.42|17.6|17.49|17.7|17.73|18.16|18.5||18.44|18.4|18.49|18.77|19.39|20.17|21.29|20|19.83|19.71|19.37|22.03|21.98|22.49|22.22|20.98|20.93|20.65|21.09|21.86|21.45|21.24|20.86|20.67|21.19|21.34|22.01|22.24|22.21|22.79|23.86|23.64|24.2|23.64|23.68|23.16|22.12|22.67|23.23|22.85|23.23|23.68|24.43|24.67|24.54|25.76|26.17|26.415|26.26|26.48|26.11|26.45|25.78|26.41|26.62|26.55|26.46||27|26.59|26.41|26.02|25.38|25.32|25.58|26.05|25.84|25.12|25.23|25.52|25.65|24.49|24.59|24.28|23.61|24.47|24.48|24.84|24.74|24.97|24.8|25.18|24.91|24.89
01361|48419|/equities/houghton-mifflin|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01362|1096139|/equities/revolve-group|R2000GROWTH/R2000VALUE||16.18|16.22|15.06|15.5|15.15|15.38||15.73|15.56|15.44|15.91|15.33|15.37|16|16.05|15.44|15.4||15.89|16.59|16.84|17.69|18.07|17.19|17.72|17.96|17.94|18.33|18.05|19.26|19.08|18.61|19.03|19||19.36|19.4|19.5|20.99|21.37|22|22.4|22.68|22.76|21.8|21.34|21.66|21.68|21.15|20.73|19.67|19.61|19.71|19.91|20.24|19.81|19.43|19.8|19.59|19.16|19.2|19.12|19.06|18.75|18.85|18.71|19.65|19.2|20.99|19.93|19.3|19.62|19.64|20.03|21.11||21.17|20.55|20.21|19.72|20.59|20.55|20.61|20.52|20.85|20.99|20.83|21.64|21.2|21.42|20.59|19.44|21.24|21.42|22.37|22.72|21.93|21.35|17.49|16.97|16.24|16.22|16.15|16.84||17|17.12|17.3|16.43|17.26|16.42|15.66|15.17|15.09|14.46|15|14.54|14.41|14.92|15.44|15.35|15.45|15.18|15.11|14.99|14.44|14.45|14.8|14.4||14.55|14.67|14.81|15.14|15.49|14.89|15.39|15.88|16.66||16.58|17.26|17.59|17.73||17.68|18.13|17.99|18.61|17.93|17.88|17.71|16.53|16.11|16.09|15.48|15.39|13.93|13.92|14.4|14.56|13.32|13.96|14.22|14.31|14.82||14.66|14.58|14.84|14.03|13.8|14.28|13.7|12.69|13.15|13.11|13.56|13.92|13.33|13.35|13.35|13.5|13.75|12.99|12.98|13.25|13.13|13.6|13.34|13.59|14.03|14.56|15.04|15.13|14.51|14.69|14.74|14.74|14.57|13.99|13.98|13.89|13.58|13.87|13.61|13.35|12.85|12.91|12.77|12.52|12.54|12.62|12.8|12.65|13.05|13.53|13.34|13.53|13.51|13.06|13.3|14.02|14.36||14.85|14.65|15.07|14.88|14.53|14.63|14.65|15.33|14.87|15.46|15.11|15.18|15.63|16.06|16.41|17|17.02|17.46|17.47|17.61|17.57|17.46|18.39|18.87|19.72|19.38
01363|1169350|/equities/sana-biotechnology|R2000GROWTH/R2000VALUE||5.95|5.66|5.18|5.23|5.08|5.09||5.22|5.35|5.47|5.46|5.4|5.25|5.42|5.54|5.51|5.23||5.68|6|6.08|7.15|6.82|6.89|6.92|6.98|7.36|7.83|7.5|7.81|7.5|7.61|7.75|7.8||8.02|7.98|8.26|8.3|8.63|8.73|8.55|9.27|8.6|7.91|7.56|7.5|9.49|10.04|10|10.44|9.78|9.63|9|9.08|8.72|8.5|8.58|8.09|7.93|7.61|7.73|8.26|8.41|8.55|8.96|9.36|9|9.34|9.09|9.01|8.51|9.16|8.82|10.12||10|10|9.46|9.09|9.15|9.15|8.95|8.65|8.91|8.88|9.05|9.85|9.27|9.5|9.5|9.58|9.73|9.81|9.46|11.27|10.04|10.67|9.94|8.45|8.285|8.09|7.99|8.14||8.68|8.52|7.22|6.27|6.3|6.47|6.16|6.1|6.29|6.03|5.74|5.83|5.49|5.65|5.98|5.47|5.35|5.32|5.35|5.39|5.06|5.65|6.12|6.36||6.325|6.63|7.18|5.155|5.08|5.1|4.9|4.7|4.2||4.08|4.35|4.27|4.55||4.37|4.11|4.1|4.26|3.75|4.01|3.99|3.62|3.4|3.64|3.72|3.9|3.85|4.005|4.09|4.04|4.06|4.19|4.24|4.24|4.38||4.25|4.01|4.3|4.2|3.92|4.24|3.8|3.48|3.37|3.305|3.34|3.88|3.43|3.53|3.08|3.09|2.96|2.96|2.8|2.92|2.81|2.98|3|3.06|2.99|3.1|3.11|3.06|3.35|3.2|3.46|3.8|3.65|3.8|3.77|3.66|3.61|3.58|3.87|3.99|3.97|3.77|3.93|3.83|3.96|4.22|4.39|4.23|4.47|4.505|5.135|5.69|5.57|5.51|5.54|5.92|5.8||5.34|5.35|5.49|5.4|5.53|5.45|5.38|5.45|5.6|5.56|5.44|5.38|5.38|5.38|5.4|5.46|5.48|5.61|5.52|5.12|5.38|5.43|5.59|5.73|5.86|5.82
01364|39268|/equities/cinemark-hldg|R2000GROWTH/R2000VALUE||21.6|21.56|21.49|21.67|21.84|21.73||21.36|21.42|21.57|21.62|21.14|21.25|21.42|20.75|19.48|19.39||19.75|19.16|18.33|17.83|17.87|17.15|16.81|16.8|16.88|16.47|16.65|17.1|17.27|16.99|16.95|17.09||17.88|17.75|17.76|17.48|17.68|17.68|17.81|18.73|18.77|18.03|17.19|17.22|17.37|17.38|17.02|17.72|17.59|17.43|17.14|17.54|17.65|17.48|17.71|17.83|17.86|18.22|18.12|18.13|18.13|17.68|17.79|18.24|18.48|19.08|19.18|19.77|18.76|18.7|18.43|18.46||17.97|18.07|17.59|17.73|17.97|17.81|17.88|18.03|18.29|18.34|18.85|18.87|18.13|17.66|17.14|17.65|17.06|17.22|17.11|17.58|17.41|17.19|16.81|16.05|16.29|16.09|16.3|16.43||16.54|16.55|15.78|15.45|15.26|15.04|14.88|14.44|14.13|13.94|14.1|13.85|13.83|13.93|14.43|14.26|14.07|13.93|14.25|14.43|14.25|13.74|13.59|13.4||13.5|13.35|13.84|13.66|13.79|13.78|13.82|13.94|13.96||14.09|14.07|13.99|13.91||14.09|14.47|14.14|14.93|14.91|15.29|15.35|15.38|15.02|15.19|14.71|14.67|14.19|14.07|14.79|14.61|14.25|14.72|14.46|14.42|14.22||13.93|14.02|14.16|14.4|14.27|14.48|14.84|14.45|14.51|14.81|14.93|15.42|15.25|16.44|16.85|16.58|16.49|16.35|15.51|15.6|15.49|15.37|15.53|15.75|16.19|16.22|16.5|16.32|17|17.96|18.45|18.89|19.07|19.66|18.68|18.6|18.22|18.49|18.35|18.19|18.09|18.01|18.11|17.64|17.77|17.23|17.41|16.9|16.77|16.52|16.54|16.38|16.1|16.14|16.4|16.6|16.78||17.03|16.28|16.06|15.72|15.84|15.69|16.12|16.93|17.25|17.64|17.96|17.71|17.82|17.85|17.24|17.51|17.83|17.53|18.36|18.07|17.53|17.32|17.34|16.94|16.69|16.58
01365|52660|/equities/optimizerx-corp|R2000GROWTH||10.19|9.92|9.92|10.01|9.96|9.97||10|10.07|9.99|10|10.32|10.27|10.21|10.38|10.57|10.73||10.82|10.94|11|11.12|11.7|11.35|11.4|11.12|11.29|11.49|11.25|11.72|12.06|12.1|12.15|12.66||12.94|12.3|12.57|12.89|13.08|12.69|12.85|13.17|10.48|10.54|10.81|10.91|10.6|10.79|10.62|10.62|10.7|10.42|10.2|10|10.12|8.8|9.16|8.94|9.09|9.32|9.35|9.53|9.96|10.32|10.76|11.04|10.95|11.34|11.12|11.37|11.21|11.17|11.23|11.42||12.15|12.15|11.98|11.78|11.47|12.24|12.66|12.6|12.21|12.69|12.92|13.53|13.56|15.79|16.17|16.16|15.54|15.43|16.12|15.95|15.83|15.61|15.51|15.02|15.17|15.2|15.34|15.69||15.8|15.91|15.48|14.78|15.54|15.31|15.49|15.06|15.12|14.85|14.68|14.79|14.12|14.03|14.63|14.4|14.76|14.89|15.56|15.58|14.96|15.28|15.19|14.88||14.78|14.94|14.85|15.21|13.36|13.25|13.3|13.35|14.04||14.31|14.49|14.1|14.08||14|14.25|14.03|12.73|11.69|11.03|11.06|10.16|9.86|9.61|9.82|9.81|9.69|9.77|9.98|9.96|9.51|9.59|9.34|9.47|9.71||9.74|9.72|10.02|9.87|9.87|9.64|9.43|8.86|9.12|9|9.21|9.67|9.79|8.49|8.31|8.1|8.06|7.79|7.65|7.91|7.94|8.37|8.31|8.27|8.33|8.7|8.72|8.97|8.49|8.08|7.15|7.41|7.14|7.29|7.22|7.27|7.06|7.53|7.78|7.7|7.54|7.49|7.43|7.52|7.53|7.5|7.69|8.02|8.37|8.57|7.85|7.73|8.12|8.45|8.13|8.61|8.69||8.67|8.52|8.23|8.09|7.82|7.46|7.53|7.76|7.85|8|8.66|9.02|8.93|9.08|12.57|12.84|12.66|12.93|13.78|13.83|13.64|13.89|14.115|14.09|13.95|13.88
01366|16382|/equities/inter-parfums-inc|R2000GROWTH||129.43|121.88|115.79|115.41|115.44|113.85||114.28|114.9|115.24|116.03|118.56|116.56|119.28|114.5|112.51|112.23||111.23|111.96|109.63|113.56|114.21|115|114.79|116.5|119.99|120.56|120.96|121.28|119.78|119.2|119.56|120.86||118.88|117.97|118.27|121.03|118.98|124.5|125.32|124.39|122.42|119.99|122.02|120.59|118.48|123.27|119.79|119.11|118.56|115.64|116.38|117.79|119.56|118.01|130.52|131.11|129.52|127.88|123.92|123.64|125.09|124.93|126.38|128.68|129.12|132.48|132.35|131.21|131.27|130.08|135.11|138.31||140.51|139.22|134.83|135.48|138.8|140.3|138.88|136.76|133.33|135.32|134.02|136.92|136.86|138.79|138.94|139.76|139.99|138.65|140.44|145.6|146.72|145.16|153.58|152.46|152.22|150.34|152.22|152.65||151.99|150.92|146.95|145.8|155.12|152.19|150.75|147.5|146.48|144.78|144.3|143.53|139.15|139.47|138.88|137.01|134.26|137.18|139.69|137.87|136.26|135.63|136.41|137.49||139.55|140.25|138.34|138.32|137.84|133.89|134.84|135.34|142.13||144.01|147.71|145.27|144.39||143.05|141.78|139.14|143.01|141.29|141.16|142.1|138.69|135.1|133.27|131.77|132.67|131.74|131.53|132.96|127.63|125.16|123.09|122.6|125|123.78||123.65|123.62|124.88|126.83|126.92|129.66|131.21|125.17|122.66|122.16|128.11|127.5|128|129.9|127.85|125.32|127.11|126.69|123.97|126.25|127.11|130.43|124.89|124.15|127.48|127.57|126.06|124.44|122.51|121.48|129.57|132.59|132.18|132.68|131.53|131.64|129.9|136.37|134.34|135.49|132.12|132.29|135.75|135.9|143.63|144.82|139.35|139.79|138.52|133.78|131.57|132.13|130.84|129.77|132.06|134.5|137.67||140.73|139.73|139.18|138.66|135.39|135.03|133.36|135.49|131.6|130.29|130.94|129.06|132.12|135.9|137.17|134.24|136.83|134.96|146.58|148.62|146.82|147.98|148.69|148.49|149.56|150.32
01367|958819|/equities/pjt-partners-inc|R2000GROWTH/R2000VALUE||113.15|111.48|110.26|111.41|109.4|110.64||109.78|108.91|110.21|107.91|107.2|105|105.17|107.25|106.3|106.99||106.12|103.49|101.17|101.41|103.58|102.53|101.92|104.84|106.27|106.66|108.04|108.42|106.67|106.63|105.65|107.94||107.02|104.92|104.32|104.49|103.34|101.22|99.58|100.67|101.25|101.09|101.26|100.27|99.34|99.42|99.35|99.53|98.46|93.54|94.49|95.27|94.09|95.3|95.94|95.85|95.4|91.76|91.25|92.22|92.15|92.16|93.02|95.95|96.28|97.46|97|96.62|94.98|94.23|94.45|95.07||94.26|94.06|90.81|93.36|93.92|95.89|95.04|96.85|96.18|96.63|97.01|97.65|97.53|99.17|100.11|99.66|99.12|99.36|101.69|104.69|105.4|104.98|104.4|103.88|104.17|103.21|101.36|102.83||103.26|103.53|101.09|97.59|98.97|97.39|95.42|93.68|96.14|98.53|100.02|98.29|96.17|98.27|98.68|96.84|96.8|98.55|98.64|99.82|98.09|96.6|96.68|96.2||95.07|94.97|93.8|95.77|96.5|95.72|96.61|97.43|100.43||101.87|102.98|103.06|101.64||99.9|98.49|98.01|99.52|99.27|101.59|99.96|98.72|97.44|96.95|97.07|96.06|94.81|94.76|97.23|89.97|90.06|86.98|85.97|87.88|86.12||85.53|83.65|83.63|84.01|84.57|85.18|85.08|83.03|83.02|81.6|82.25|82.46|82.9|83.09|81.96|80.58|78.36|73.27|72.37|72.11|71.72|73.44|74.08|74.2|75.46|75.84|77.45|77.75|77.23|78.74|79.05|78.75|79|77.97|78.06|76.84|77.27|79.01|79.44|81.02|78.77|77.02|77.53|77.52|78.4|79.25|79.54|79.6|79.53|80.89|78.84|78.07|77.2|77.29|75.44|74.87|77.03||79.65|78.99|78.5|78.19|76.78|76.02|75.48|75.36|75.23|75.26|76.07|75.66|76.41|76.51|77.32|78.29|78.61|79.05|79.16|79.99|80.76|80.78|80.9|80.62|79.31|77.85
01368|16984|/equities/pain-therapeutics|R2000GROWTH||11.51|10.99|11.16|11.55|9.84|10.215||10.77|11.79|12.14|12.35|18.95|18.56|19.29|19.8|20.02|19.98||19.51|19.88|19.72|19.89|19.07|18.81|19.13|19.63|19.94|20.68|21.04|22|22.03|22.45|21.28|21.67||21.715|21.8|22.12|22.27|22.095|23.12|21.56|23.01|23.33|20.62|20.23|21.11|21.57|21.83|21.52|22.05|22.06|22.14|22.15|22.3|22.34|21.73|20.74|20.55|20.5|19.64|21.19|21.27|21.03|20.01|22.75|26.11|24.51|25.4|23.57|21.31|20.48|20.58|19.71|20.29||20.29|20.42|19.71|19.7|19.81|21.18|21.97|21.99|21.28|21.29|20.69|20.65|20.81|18.44|18.78|19.25|19.84|21.41|22.51|23|22.98|22.93|23|21.92|21.93|22.51|22.15|22.47||23.75|24.57|24.1|23.81|24.91|25.06|25.25|25.4|23.66|22.91|23.79|23.84|23.95|24.65|24.91|24.23|24.58|24.96|26.02|26.3|26.39|25.92|25.35|25.74||26.24|26.41|24.28|23.99|24.28|23.77|23.43|23.72|22.42||22.51|22.78|22.51|23.36||23.94|24.89|27.76|28.11|29.26|29.51|30.11|29.04|29.35|27.7|24.39|20.78|21.71|21.3|22.14|20.8|20.83|20.54|20.75|21.2|21.35||21.28|22.31|22.85|22.5|21.9|21.82|22.21|19.5|19.62|20.99|22.07|22.3|21.38|22.7|24.24|21.55|20.15|18.94|19.89|20.57|18.58|14.77|13.52|14.02|14.25|13.53|14.31|12.64|14.86|17.54|18.43|19.35|18.74|19.06|18.76|18.84|17.54|16.8|16.64|16.86|16.95|17.07|17.81|17.54|17.68|18.49|18.2|18.38|19.41|19.68|19.53|19.36|20.89|21.11|21.06|20.57|21.02||21.04|20.97|21.7|21.24|19.51|18.26|18.4|17.42|17.23|16.78|17.08|17.39|17.09|17.55|18.29|17.92|18.21|18.66|18.78|18.95|20.175|20.84|20.98|21.84|21.98|20.98
01369|985947|/equities/kadmon-holdings|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01370|1165415|/equities/arya-sciences-acquisition-ii|R2000GROWTH||40.31|41.05|40.93|40.53|40.59|40.96||40.3|41.23|41.35|40.89|40.5|38.96|39.56|41.42|41.65|41.68||41.85|41.47|41.535|41.59|41.05|40.28|40.27|40.02|40.26|40.91|40.65|40.63|40.74|40.64|40.82|41||41.33|41.63|41.65|41.77|42.05|42.1|42.35|42.31|42.24|42.06|42.19|42.3|42.06|42.26|42.52|42.55|42.59|42.63|42.71|42.75|42.47|42.07|41.9|41.99|42.1|42.21|42.14|41.6|41.31|41.7|41.85|42.01|42.11|42.13|42.21|42.17|42.17|42.33|42.35|42.32||42.27|42.38|42.36|42.4|42.19|42.27|42.3|42.32|42.56|42.33|42.24|42.21|41.88|41.43|41.25|41.27|41.27|41.22|41.09|41.05|41|41.22|41.305|41.08|40.88|41.06|40.93|41.04||42.57|42.93|43.27|42.89|43.1|42.88|42.18|41.53|41.66|41.7|41.85|41.81|41.9|42.09|42.01|42.07|42.1|42.01|42.15|42.11|42.25|42.29|42.23|42.57||42.7|42.64|42.43|42.25|42.35|42.26|42.27|42.09|42.21||42.4|42.44|42.3|42.31||41.9|41.39|41.32|41.46|41.41|41.3|41.22|41.1|41.06|41.05|41.22|41.13|36.93|35.59|31.8|26|25.93|25.35|24.99|25.38|25.02||24.34|24.54|24.5|24.64|24.65|24.17|25.46|24.21|24.22|23.95|24.47|25.02|24.96|26.36|24.88|25.35|23.65|23.24|22.85|23.04|22.93|22.99|22.51|22.75|22.77|22.71|22.73|23.21|22.37|23.19|22.81|22.69|21.59|21.32|21.69|20.36|20.27|20.89|21.83|22.17|21.05|20.56|20.35|20.26|20.63|20.8|21.21|21.84|22.65|22.33|22.6|23.45|24.04|24.18|24.03|24.26|24.11||23.66|23.7|23.93|23.5|23|22.89|22.43|22.86|22.12|21.64|20.94|21.03|21.39|21.76|22|22.04|21.99|21.91|21.76|20.55|22.47|23.76|26.33|30.65|30.59|30.47
01371|1163684|/equities/proptech-acquisition-corp|R2000GROWTH||2.05|1.95|1.71|1.77|1.81|1.69||1.715|1.7|1.51|1.51|1.51|1.43|1.39|1.52|1.55|1.475||1.47|1.66|1.72|1.74|1.85|1.84|1.84|1.91|2.02|2.04|1.92|1.975|2.1|2.05|2.09|2.2||2.29|2.325|2.41|2.49|2.53|2.79|2.81|2.86|2.87|2.77|3.11|3.39|3.19|3.25|3.45|3.44|3.32|3.255|3.19|3.44|3.47|3.21|3.29|3.32|3.31|3.27|3.22|3.26|3.35|3.59|3.67|4.14|4.23|4.32|4.4|4.34|4.5|4.32|4.01|4.15||4.31|4.13|3.71|3.8|3.78|3.98|3.96|3.81|3.59|3.47|3.77|4.02|3.79|3.76|3.66|3.11|3|2.96|3.24|3.46|3.34|3.06|3.09|2.75|2.78|2.8|2.83|3.1||3.16|3.03|2.96|2.75|2.82|2.38|2.4|2.23|2.4|2.23|2.33|2.35|2.35|2.41|2.42|2.35|2.31|2.23|2.4|2.44|2.21|2.25|2.21|2.36||2.64|2.69|2.95|3.12|3.24|2.76|2.73|2.64|3.04||3.08|3.25|3.46|3.165||3.06|3.03|2.69|2.68|2.42|2.43|2.56|2.39|2.08|2.12|2.1|2.15|2.07|1.66|1.73|1.68|1.52|1.58|1.58|1.55|1.58||1.36|1.31|1.39|1.41|1.39|1.47|1.34|1.26|1.04|0.8593|0.948|0.7056|0.69|0.6789|0.63|0.5509|0.5625|0.56|0.5644|0.55|0.5271|0.525|0.5595|0.55|0.5605|0.61|0.6301|0.6564|0.6395|0.6677|0.6884|0.716|0.6629|0.6875|0.7101|0.75|0.75|0.7509|0.8026|0.85|0.772|0.7747|0.75|0.7501|0.7777|0.8075|0.7905|0.8006|0.8323|0.851|0.8506|0.9248|0.8739|0.809|0.8018|0.711|0.7897||0.8015|0.845|0.7791|0.7408|0.7525|0.7954|0.8357|0.882|0.86|0.8598|0.8799|0.91|0.8917|0.9372|1.01|1.1|1.14|1.14|1.19|1.26|1.27|1.26|1.28|1.36|1.36|1.29
01372|15819|/equities/corvel-corp|R2000GROWTH||266.71|262.3|255.5|250.37|256.2|258.46||255.5|258.67|252.1|254.27|251.42|251.46|251.26|248.16|244.65|244.92||249.54|250|245.25|243.16|240.8|235.19|232.63|234.5|239.3|239.55|239.49|239.85|239.85|240.15|244.16|253.89||276.6|275.69|280.12|276.5|276.61|271.64|270.25|269.82|262.78|260.41|260.98|259.03|253.76|254.05|247.21|242.51|241.57|240.63|238.85|241.89|238.64|238.12|239.67|240.08|235.06|234.36|229.6|232.3|235.49|238.49|236.58|237.07|233.39|239.89|241.36|240.82|244.62|247.77|249.66|256.75||262.96|258.61|256.72|255.94|259.08|259.16|252.91|249.17|245.7|247.4|247.91|236.9|234.25|234.01|233.02|233.7|232.95|233.16|237.92|239.07|244|247.74|249.7|249.26|253.72|251.02|260.89|250.32||247.36|249.67|246.22|237.86|248.76|245.27|240.23|232.09|232.47|234.85|238.68|244.06|235.34|237.28|231.49|226.92|225.09|231.8|235.08|238.28|233.74|230.99|229.35|231.03||232.51|233.25|234.13|233.25|231.05|231.66|236.33|237.66|246.07||247.21|251.23|254.35|252.38||249.34|245.65|240.2|244.18|235.41|233.64|236.35|235.74|233.79|227.23|224.42|219.32|221.1|220.9|218.57|216.05|208.86|206.86|206.86|213.79|213.8||211.83|212.75|213.96|214.01|212.76|211.35|214.21|201.86|198.94|196.51|197.04|197.8|198.72|199.64|200.55|194.95|193.94|189.27|190.33|191.37|193.98|194.5|196.15|198.86|202.5|203.65|203.79|203.57|202.83|204.96|199.23|205.13|202.5|202.61|197.12|196.45|195.01|198|196.65|198.82|195.92|191.21|191.4|190.74|191.18|198.77|196.63|199.65|199.49|198.97|197.14|198.14|201.67|203.1|204.46|206.89|203.23||207.17|216.45|218.52|216.99|216.25|218.65|213.34|218.9|217.29|218.91|221.45|226.59|226.41|224.78|219.77|222.04|222.26|221.04|215.34|215.42|213.53|210.87|216.67|205.36|204.56|204.17
01373|991166|/equities/camping-world-holdings-inc|R2000GROWTH||21.39|20.82|18.79|18.3|18.07|17.73||18.17|17.92|17.57|17.86|17.81|17.95|17.43|18.12|17.97|18.47||18.49|18.49|17.95|18.68|19.48|18.8|19|19.02|19.7|20.3|20.69|21.03|20.1|19.6|19.34|20.02||19.2|18.97|19.45|19.95|20.52|20.52|20.94|21.65|22.18|22.12|21.46|21.36|21.49|20.3|20.59|20.1|20.13|20.1|20.27|21.18|21.45|21.05|22.74|22.96|22.91|22.33|22.07|21.47|22.28|22.94|23.37|23.68|23.72|25.98|25.9|25.73|25.9|27.09|26.65|27.95||27.85|26.91|26.21|25.48|25.35|25.62|25.28|25|25.21|25.88|25.56|27.11|27.22|27.1|27.76|27.12|27.57|28.53|27.09|27.48|26.69|26.39|26.56|25.46|25.19|25.23|25.1|25.73||25.98|26.57|26.39|25.88|26.3|25.38|24.5|24.7|25.09|24.74|25.2|25.44|24.85|25.06|25.74|25.27|25.24|25.09|25.8|26.07|25.58|24.77|23.87|24.61||25.29|25.24|25.21|25.18|25.65|24.75|25.27|24.43|26.44||26.26|27.12|27.42|27.27||26.75|26.97|26.03|27.39|26.85|27.31|27.63|25.54|23.85|23.85|23.4|22.83|22.4|21.85|22.48|22.23|21.14|21.66|21.5|21.32|21.39||21.39|21.35|21.88|21.6|20.89|21.32|21.01|19.02|18.64|18.3|18.91|19.2|18.98|19.13|18.61|17.28|16.75|16.52|16.57|17.38|17.11|17.45|17.5|17.21|17.22|17.66|18.21|17.76|17.14|17.28|17.95|18.39|17.72|17.99|17.69|18.57|19.35|20.12|20.41|20.4|19.6|19.7|19.74|19.94|19.89|20.33|20.23|20.49|21.24|21.86|21.55|22.1|22.2|22|22.62|23.11|23.45||25.33|24.73|25.13|25.82|24.92|24.51|24.86|25.59|25.31|25.6|26.06|25.79|25.91|26.5|27.91|27.6|27.72|27.72|28.21|28.29|27.43|26.51|27.4|31.27|32.03|31.98
01374|21074|/equities/st-joe-comp|R2000GROWTH||57.95|56.43|53.9|52.59|53.31|53.51||54.08|54|53.93|54.7|53.74|53.08|52.56|53.21|53.28|53.23||53.32|53.8|54|54.45|55.21|54.15|54.48|54.99|55.87|56.58|55.48|56.12|56.6|55.41|54.31|55.4||56.29|55.55|57.49|58.13|58.46|58.22|58.26|58.59|58.4|57.94|58.47|59.04|57.55|58.09|58.85|58.84|57.8|56.96|57.2|58.61|58.53|57.81|56.86|57.03|56.07|54.88|54.22|54.66|55.72|56.33|56.89|57.55|56.51|59.1|57.98|57.07|56.35|57.51|55.69|57.48||57.97|57.39|55.97|55.92|55.1|57.11|54.56|53.65|52.73|52.73|52.26|54.09|54.3|53.79|53.8|52.79|51.89|51.82|53.24|54|53.87|53.23|53.94|54.3|55.02|55.97|55.15|54.16||53.98|54.95|54.33|53.35|56.57|54.93|54.81|54.4|54.88|54.65|56.36|56.68|55.2|55.88|56.69|56.18|56.58|55.67|56.98|57.53|56.39|54.42|53.57|55.06||56.37|56.14|57.09|56.98|58.65|57.43|57.52|57.84|58.83||60.18|60.98|60.59|60.04||58.93|58.55|57.47|57.86|56.23|57.01|57.75|56.77|55.15|56.33|53.91|52.26|52.64|52.38|53.84|52.65|51.43|51.99|51.72|52.38|53.35||53.39|52.71|53.09|53.18|52.7|52.98|51.93|48.84|48.67|48.21|50.01|49.29|48.71|49.6|48.68|47.31|46.64|46.39|46.17|47.04|48.61|49.5|48.62|49.02|49.61|50.22|51.41|51.24|50.88|51.41|52.82|53.4|53.71|53.41|53.29|53.11|53.16|53.95|54.33|55.92|55.02|54.93|56.18|56.03|56.04|57.49|56.9|57.6|57.2|57.94|57.6|59.29|59.63|59.15|59.22|59.34|58.18||61.74|61.74|62.72|61.86|61.54|59.44|59.81|60.5|59.14|58.41|58.63|59.81|60.94|61|61.71|63.04|62.42|63|63.01|62.09|60.36|60.91|62.07|62.9|63.48|64.51
01375|1163356|/equities/montrose-environmental-grp|R2000GROWTH||37.46|38.79|36.99|37.96|39.08|40.29||40.14|40.69|42.29|44.56|46.02|47.87|46.66|46.11|46.33|47.35||48.84|46.24|47.95|47.37|47.01|44.71|44.69|43.89|44.8|47.15|43.97|46.64|47.01|46.12|46.42|47.43||48.56|47.15|47.51|49.82|49.01|47.99|47.54|47.46|46.65|44.07|43.89|43.07|43.27|47.57|47.15|44.51|44.27|43.1|43.42|43.26|43.11|41.16|41.39|41.3|39.04|40.2|41.92|37.15|41.95|42.65|44.66|45.11|44.64|45.14|45.27|44.36|43.89|43.96|43.97|39.4||39.17|38.37|37.14|37.7|38.11|39.42|38.96|38.21|36.47|37.6|38.48|39.63|40.46|41.33|37.47|37.03|36.09|36.1|37.82|38.02|41.38|33.01|33.05|32.44|32.29|32.31|32.91|33.08||33.68|34.4|33.01|31.98|35.08|33.53|32.93|31.59|32.08|31.16|31.25|31.25|29.21|30.83|31.89|30.5|30.75|30.22|30.58|30.88|28.26|27.48|26.65|27.79||27.97|28.24|29.1|28.45|28.64|28.64|29.46|30.25|31.94||32.13|32.87|32.41|32.62||31.84|31.59|30.96|31.17|30.55|32.25|33|32.03|29.9|31.88|31.79|31.61|31.28|31.04|32.19|32.1|31.27|30.95|31.26|32.39|31.63||31.73|31.13|32.05|31.26|29.25|29.4|29.83|25.6|25.77|26.12|25.8|24.97|24.63|25.39|24.32|23.11|23.12|22.55|22.27|23.39|23.74|25.2|26.26|26.18|26.72|27.95|27.75|26.79|24.97|26|28.01|28.36|27.76|27.54|27.4|27.71|27.23|28.38|29.26|29.21|29.12|29.27|30.2|30|30.01|30|31.39|32.09|32.86|34.32|32.09|32.04|33.22|33.85|35.37|37.29|38.18||38.85|38.44|38.25|37.59|37.08|38.43|37.91|39.16|38.51|39.74|39.5|39.55|40.47|39.55|39.15|39.07|36.63|41.52|38.09|37.62|37.07|37.03|37.26|37.84|40.47|40.1
01376|15855|/equities/cavco-industries|R2000GROWTH/R2000VALUE||372.41|365.11|349.84|343.8|344.4|335.64||339.55|339.44|337.41|346.17|344.25|341.41|343.88|356.49|357.69|358.75||354.82|357.65|357.64|359.39|358.99|342.82|348.02|344.01|353.25|354.46|344.63|354|357.2|354.1|341.91|349.06||347.88|354.47|353.72|362.36|374.68|374.21|371.79|391.16|374.36|372.2|376.61|376.87|371.51|378.6|381.53|377.3|372.02|365|364.21|374.47|372.61|366.41|366.5|375.36|359.52|358.2|348.88|351.45|356.97|370.43|376.25|380.69|371.62|391.46|381.6|380.41|374.31|377.77|374.59|389.26||399.06|392.11|384.98|386.66|393.61|393.43|389.65|382.1|371.78|376.98|365.69|376.25|372.55|371.31|364.74|375.37|366.54|366.54|367.56|379.09|372.57|365.5|368.19|366.17|365.8|367.09|365.22|367.81||370|370.78|368.5|353.75|372.83|361.6|354|349.13|352.89|350.6|343.05|337.15|331.92|333.9|335.87|328.51|323.63|315.49|324.01|339.18|329.29|320.71|306.54|311.71||316.05|318.27|321.53|318.72|321.98|315.99|319.59|323.28|344.42||346.62|352.48|355.21|358.2||347.96|346.57|341.08|342.36|331.4|332.15|336.85|320.59|306.21|312.87|306.82|303.75|307.51|294.69|298.27|291.49|282.78|282.79|277.12|277.34|279.99||278.44|278.71|286.85|282.83|282.52|290|292.99|260|258.72|252.08|258|261.9|259.12|270.56|256.09|248.21|249.51|248.21|251.78|253.29|253.23|258.89|255.33|255.86|254.76|263.6|270.16|267.83|261.94|265|273.39|272.42|264.82|257.67|255.66|255.44|253.97|262.65|265.66|261.85|263.04|264.43|269.45|263.44|261|270.12|271.79|274.72|276.31|281.98|271.07|271.35|272.45|272.45|276.52|274.62|273.38||284.37|279.52|289.32|279.51|266.75|263.1|261.94|267|265.96|268.27|271.18|270.4|286.73|291.7|291.03|293.43|290.24|295.5|297.2|287.26|290.01|278.76|286.18|290.84|295.65|289.44
01377|989523|/equities/elf-beauty-inc|R2000GROWTH||210.9|208.92|199.46|206.42|203.08|200.24||202.02|204.23|204.16|210.72|218|204.59|208.76|204.19|205.91|209.23||213.73|195.41|192.63|200.44|197.32|189.58|182.48|177.63|183.51|184.73|189.74|196.45|186.91|182.4|183.77|193.24||191.42|184.77|155.63|158.97|153.77|158.45|162.26|168.32|161.55|161.73|164.09|170.43|161.38|163.61|164.69|160.12|160.53|158.52|162.53|171.86|179.63|176.03|176.98|176.99|161.46|156.73|167.51|166.26|165.68|163.4|162.91|167.22|167.18|170.15|165.66|161.38|162.53|163.77|185.93|191.97||196.03|196.25|197.82|200.04|205.6|207.31|200.54|190.67|196.86|199.37|200.29|206.42|205.31|193.98|200.91|209.93|207.01|201.62|208.96|217.4|208.53|204.75|202|199.61|185.94|182.37|172.33|171.37||173.98|175.26|166.78|167.86|171.91|174.52|171.54|164.82|173.32|169.74|169.76|162.5|159.53|161.01|158.84|157.14|156.55|154.87|156.18|153.86|157.79|156.38|163.1|163.93||157.61|159.07|155.63|154.68|150.65|138.02|137.27|132.16|139.66||144.34|145.11|144.05|143.74||143.84|145.2|144.65|152.53|147.78|144.37|143.21|141.79|131.07|128.61|127.27|126.9|125.49|125.86|126.59|122.44|118.09|118.89|118.19|117.44|114.38||113.76|111.71|111.13|112.85|111.88|113.21|106.21|97.28|95.09|99.45|98.14|102.01|101.68|96.15|98.01|94.54|92.63|103.15|102.24|102.96|108.44|110.23|105.52|101.88|104.72|106.36|108.72|103.7|101.39|100.79|105.1|101.82|100.26|99.93|96.55|99.48|99.11|108.21|109.83|112.08|110.36|109.29|106.8|105.16|106.01|105.65|112.48|123|125.77|130.18|131.99|133.83|135.45|136.04|137.85|133.78|136.25||136.97|138.71|136.69|133.63|122.63|120.68|119.7|124.83|118.42|119.35|118.04|117.34|129.51|132.33|134.16|132.46|133.22|130.96|131.53|130.9|128.15|132.06|133.19|116.5|116.72|115.94
01378|1055909|/equities/quanterix|R2000GROWTH||14.49|14.08|13.28|12.65|12.23|12.23||12.52|12.72|12.68|13.21|13|12.26|12.68|12.8|12.83|13.41||13.78|14.05|13.32|14.52|17.77|18.15|18.1|17|15.62|15.36|15.47|15.51|15.97|16.32|16.18|16.52||16.42|16.56|16.93|16.78|17.22|17.34|17.35|17.88|16.82|16.86|16.68|17.12|16.51|17.36|16.8|17.02|16.92|16.49|16.12|15.58|15.56|15.59|16.04|16.1|16.3|15.83|15.79|15.75|15.94|17.15|18.37|19.95|20.29|21.71|21.32|21.48|21.6|21.96|21.81|23.78||23.56|22.93|21.9|22.47|23.33|24.22|25.39|26.96|26.58|26.55|26.38|26.31|26.81|26.35|26.54|28.05|28.28|28.21|28.07|27|23.96|23.48|24.17|25.09|24.87|25.51|25.78|26.07||26.2|26.23|24.68|23.96|24.44|24.28|24.35|23.77|24.01|23.44|23.1|23.13|22.09|22.91|23.62|23.56|23.38|23.3|23.61|22.82|22.39|22.12|22.27|22.9||22.91|23.96|26.36|26.13|26.23|25.57|25.43|25.89|27.15||27.34|28.66|28.22|28.2||27.27|27.63|26.85|27.71|26.21|25.03|25.21|25.06|23.04|22.95|23.04|22.75|23.2|23.6|24.64|25.38|23.97|24.01|23.74|24.03|24.5||24.17|23.59|23.18|22.45|21.9|22.27|22.66|20.7|20.5|20.48|22.08|22.54|22.06|22.92|22.29|21.44|21.72|20.57|20.5|21.14|21.1|21.94|19.88|19.54|19.9|19.75|20.32|20.6|20.47|20.46|23.01|26.07|26.23|26.85|25.87|26.22|26.74|26.71|27.14|27.96|27.39|25.56|25.94|25.01|24.98|25.58|25.97|25.95|25.73|26.53|25.68|25.53|24.32|24.53|25.24|26.4|25.93||26.97|26.8|26.4|25.39|25.2|24.8|24.6|24.97|24.04|24.32|24.51|23.9|25.66|26.63|25.38|25.05|24.18|25.86|25.4|21.73|22.88|22.43|23.78|24.94|24.84|23.34
01379|13087|/equities/urban-outfitters|R2000GROWTH/R2000VALUE||46.67|48.06|44.37|43.09|43.66|42.7||43.16|42.75|42.55|41.05|42.66|43.32|44.36|45.04|45.38|44.27||45.11|44.48|42.85|43.41|43.68|42.72|42.7|41.41|41.34|41.12|41.69|42.99|41.71|41.585|41.22|41.73||41.75|40.32|39.42|41.32|41.46|41.2|41.59|41.56|41.99|41.62|41.22|41.21|40.85|41.02|41.06|39.99|39.4|38.5|38.96|40.11|40.53|38.78|39.19|39.36|38.56|36.98|37.02|37.07|38.02|38.21|38.77|39.35|38.4|39.1|39.71|39.75|40.58|41.91|43.03|44.88||43.42|42.78|42.52|42.1|43.31|44.66|43.73|43.52|42.8|42.93|42.4|41.92|40.64|40.76|41.49|41.94|42.06|43.64|43.11|42.22|41.55|41.15|47.18|45.93|44.8|44.12|43.53|43.15||42.56|41.91|41.88|41.4|42.22|42.53|41.61|41.1|40.47|40.45|40.61|39.46|38|39.43|39.1|38.92|39.03|39.11|39.98|40.45|39.86|39.09|39.18|39.29||39.11|38.85|38.4|38.68|35.9|34.38|35.03|34.61|35.73||35.69|36.38|36.15|36.13||36.27|36.78|36.5|37.64|37.15|36.38|37|36.99|36.76|37.41|36.11|36|35.3|34.55|36.8|37.77|35.7|35.62|34.95|33.12|32.55||31.82|36.31|36.87|36.79|35.3|36.14|35.6|34.25|35.4|34.91|35.69|35.9|35.68|35.81|34.93|34.21|34.62|33.79|33.82|34.22|34.19|33.74|33.13|33.28|33.88|34.09|34.61|32.89|31.61|32.03|32.34|32.27|31.52|31.62|31.38|31.39|32.15|32.88|32.69|32.28|32.19|31.96|31.75|31.9|31.99|32.01|32.4|32.33|34.07|33.48|33.46|33.48|32.5|31.85|32.5|32.31|32.43||33.18|33.21|32.66|33.28|33.29|33.32|33.52|35.13|34.09|35.63|35.74|35.04|35.79|35.73|36.39|36.41|36.77|37.11|36.95|36.59|36.9|36.72|36.7|36.73|36.37|35.83
01380|1057240|/equities/avaya|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01381|15736|/equities/celldex-therapeutics|R2000GROWTH/R2000VALUE||39.8|38.42|36.63|37.17|36.36|35.5||35.91|37.01|38.99|37.01|37.69|36.11|36.21|36.17|35.27|35.69||34.66|34.91|34.67|36.43|36.01|35.57|34.64|35.28|35.11|33.01|32.76|33.47|33.3|33.62|34.22|35.38||36.92|36.32|38.1|37.67|37.75|38.21|39.94|40.17|39.47|40.11|39.92|41.06|41.21|42.21|41.65|42.56|40.86|39.35|37.42|37|36.3|36.26|37.02|37.77|38.85|37.98|38.53|39.63|38.6|39.07|39.25|40.87|39.19|40.62|39.74|39.58|39.57|40.35|41.16|41.64||41.97|41.79|41.04|41.44|41.99|41.01|42.15|40.49|40.96|42.01|42.52|45.32|46.05|46.54|47.91|46.96|48.55|50.01|50.71|51.88|48.06|51.37|51.04|48.23|37.75|37.44|37.72|38.5||38.25|36.8|36.26|35.27|37.59|38.04|37.52|37.81|37.2|37.06|35.54|35.5|35.22|36.02|36.38|36.57|37.34|37.53|38.61|39.96|39.99|39.66|39.71|41.59||42.04|41.03|38.49|40.3|41.59|39.68|39.11|39.36|40.41||39.66|40|40.65|40.22||39.48|37.81|37.78|37.92|36.85|37.15|36.15|34.68|32.06|31.11|31.43|31.83|31.6|31.67|31.95|32.02|30.21|29.31|28.21|29.19|28.67||27.75|28.01|27.23|29.09|27.79|28.53|27.9|26.97|26.94|25.78|26.5|29.02|29.35|25.98|24.01|23.57|23.52|22.7|22.61|23.3|23.5|24.45|24.32|24.43|24.39|24|24.62|26.78|26.14|26.49|28.01|28.28|27.76|27.92|27.56|26.5|26.26|27.37|27.52|27.99|27.34|26.51|25.84|25.45|26.24|26.26|26.61|26.91|27.95|28.22|27.42|27.63|27.53|28.77|28.31|28.21|28.03||28.81|27.9|27.74|28.18|28.3|28.54|28.69|29.13|28.98|30.57|30.19|29.84|30.15|31.43|31.07|30.23|30.55|30.52|32.41|32.65|33.64|33.79|34.43|34.76|35.36|34.7
01382|20773|/equities/par-technology-corp|R2000GROWTH||49.17|47.26|45.94|45|46.61|45.58||46.49|46.21|45.33|47.09|46.47|45.62|45.07|43|42.64|43.81||46.04|46.5|45.22|46.96|45.38|44.64|45.57|42.94|43.64|43.99|42.52|43.93|44.62|46.58|47.38|48.36||48.34|47.94|49.65|46.7|46.15|45.43|45.34|44.41|43.13|41.4|42.01|41.51|44.75|44.9|44.9|44.69|42.97|42.22|42.28|44.52|43.24|41.76|42|42.58|41.1|40.09|40.11|40.76|41.41|42.01|43.37|44.21|43.59|44.92|44.72|43.43|43.52|43.92|43.6|44.55||45.36|45.08|42.72|42.6|41.09|41.58|42.91|40.9|40.88|41.42|42.01|43.25|44.11|42.06|43.41|42.24|42.13|41.57|42.29|42.95|43.82|43.56|43.51|45.42|46.27|46.37|45.97|46.84||48.16|48.69|48.7|46|48.88|48.09|47.25|47.23|45.42|45.26|46.08|46.45|45.54|47.77|48.36|47.79|48.82|46.91|46.91|46.07|44.63|43.95|41.25|40.82||40.12|40|39.87|40.68|41.89|40.2|41.65|41.19|42.69||43.54|43.83|44.45|44.57||43.93|44.21|42.96|44.42|43.55|42.87|42.67|40.85|39.2|39.2|39.75|39.52|39.24|40|39.57|38.59|36.83|37.23|38|38.24|38.19||38.12|37.82|38.24|37.71|35.85|36.71|36.24|33.54|34.53|31.6|32.52|32.98|32.26|32.74|31.26|29.78|29.19|28.76|28.55|30.08|30.99|32.88|32.43|33.79|35.99|36.36|37.98|37.91|37.34|37.13|39.89|39.34|38.68|40.1|39.76|42.06|38.47|40.26|38.54|39.34|38.5|38.28|40.05|39.14|39.57|41.13|41.45|42.06|41.32|42.64|41.06|42.01|43.41|43.76|45.14|45.62|45.97||45.19|43.48|44.21|42.28|40.99|40.85|41.11|41.24|39.53|38.02|37.5|38.1|37.88|36.89|37.88|37.19|33.59|35.98|36.94|36.8|36.59|35.79|34.99|34.5|34.59|33.41
01383|1096055|/equities/eventbrite-a|R2000GROWTH||4.69|4.53|4.47|4.5|4.7|4.69||4.74|4.66|4.61|4.84|4.73|4.84|4.66|4.74|4.86|4.82||4.81|4.94|4.83|5.12|5.31|5.14|5.2|5.14|5.34|5.14|4.87|4.76|4.98|4.94|4.91|5.02||4.99|5.02|5.16|5.11|5.3|5.27|5.37|5.21|5.33|5.44|5.37|5.48|5.45|5.59|5.62|5.51|5.55|5.37|5.28|5.38|5.38|5.2|5.26|5.38|5.29|5.17|5.15|5.15|5.09|5.21|5.45|5.7|5.65|5.87|5.62|5.54|5.57|5.6|5.23|5.42||5.48|5.57|5.47|5.67|5.69|5.66|5.76|5.74|5.73|5.5|5.56|5.11|5.12|5.3|5.45|5.49|5.27|5.1|5.36|5.69|5.6|5.8|8.32|8.21|8.4|8.13|8.28|8.73||8.84|9.17|8.76|8.55|8.96|8.74|8.65|8.45|8.46|8.49|8.6|8.55|8.37|8.65|8.64|8.28|8.25|7.93|7.93|7.83|7.79|7.63|7.47|7.6||7.7|7.78|7.75|7.63|7.99|7.93|8|7.76|8||8.36|8.73|8.24|8.35||8.19|8.23|8.01|8.3|8.05|8.06|8.36|7.91|7.9|7.91|7.8|7.38|7.66|7.56|7.78|7.44|7.05|6.9|6.69|6.85|7||6.89|6.87|7.01|7.29|7.27|7.46|7.48|7.1|7.23|7.61|7.91|8.24|8.11|8.2|7.96|7.53|8.28|8.23|8.2|8.29|8.27|8.7|8.62|8.62|8.7|8.5|8.73|8.68|8.4|8.8|9.32|9.34|9.36|9.53|9.49|9.43|9.59|9.83|9.86|9.6|9.75|9.52|9.76|9.79|9.86|10.23|9.89|10.1|9.58|9.7|9.79|10.02|9.55|9.59|9.69|9.7|9.98||10.26|10.13|10.18|10.16|10.03|10.01|10.24|10.48|10.18|10.25|10.29|10.2|10.55|10.72|10.84|10.71|11.13|11.21|11.36|11.87|11.25|10.77|11|11.11|11.51|11.58
01384|17506|/equities/vistaprint-n.v.|R2000GROWTH||92.04|89.79|86.25|88.56|88.98|88.44||89.61|88.8|87.29|87.61|86.37|86.57|83.68|84.35|84.89|83.31||83.27|83.13|82.87|85.1|87.24|86|88.22|87.45|88.01|88.11|83.43|83.24|82.51|82.45|79.75|81.75||83.06|81.97|81.7|82.54|84.25|88.32|90.13|84.67|85.07|85.61|87.16|87.28|84.83|84.24|83.4|83.09|82.59|84.3|85.27|89.32|89.08|88.61|89.38|90.9|88.91|87.1|88.33|90.23|89.5|91.59|93.19|95.36|93.45|96.78|97.92|97.13|95.56|96.46|91.76|91.58||88.51|88.66|87.35|89.9|90.35|92.46|90.93|89.85|87.08|87.54|87.68|89.62|90.36|88.75|91.43|90.31|89.96|93.65|98.36|99.64|98.01|93.81|94.33|93.47|91.6|89.99|88.41|88.1||89.21|91.09|89.98|85.84|90.01|88.04|85.81|84.59|84.09|90.06|91.36|91.53|75.22|78.09|79.17|75.6|75.67|73.95|74.95|74.63|73.03|72.52|71.06|71.44||73.44|74.67|74.46|73.98|73.71|72.24|73.6|74.28|78.07||80.05|81.7|82.58|81.56||81.24|80.56|79.33|80.2|79|79.6|80.98|79.15|76.26|76.05|75.41|73.9|74.52|75.4|77.03|74.85|70.49|70.14|69.83|71.46|71.82||71.85|71.74|72.58|70.86|68.99|69.89|68.98|62.87|63.27|62.04|63.33|62.38|61.5|62.32|59.44|57.4|59.67|59.44|57.72|61.49|60.83|62.92|60.15|60.84|61.36|63.81|66.59|66.03|65.1|66.9|68.66|68.97|66.77|67.32|67.54|68.26|68.19|68.21|70.01|72.14|70.92|70.09|72.08|72.05|71.16|71.18|69.93|69.87|68.98|69.88|62.57|62.64|64.63|63.8|65.35|64.97|64.34||65.73|64.61|65.8|63.95|63.2|62.76|62.48|63.92|62.35|63.82|65.22|64.69|69.62|70.2|71.24|70.66|69.14|68.7|70.83|71.65|71.69|70.11|70|69.4|69.5|67.51
01385|962482|/equities/senseonics-holdings-inc|R2000GROWTH||0.475|0.4663|0.4467|0.41|0.3964|0.3922||0.3911|0.393|0.3958|0.399|0.4084|0.3839|0.38|0.3679|0.38|0.39||0.3884|0.38|0.3914|0.385|0.4|0.4102|0.405|0.41|0.4214|0.44|0.42|0.41|0.43|0.4321|0.44|0.435||0.444|0.4491|0.4764|0.4698|0.469|0.4851|0.4917|0.4957|0.4899|0.4442|0.466|0.4812|0.4764|0.5011|0.5045|0.5049|0.5181|0.4625|0.487|0.436|0.4157|0.4182|0.433|0.43|0.3988|0.3992|0.416|0.4022|0.4321|0.4371|0.481|0.501|0.5026|0.52|0.5|0.488|0.494|0.5025|0.51|0.5235||0.5311|0.5636|0.554|0.5666|0.578|0.5625|0.5706|0.5765|0.56|0.58|0.5595|0.5651|0.6125|0.6073|0.6251|0.5911|0.5557|0.569|0.5753|0.6285|0.7021|0.7003|0.67|0.702|0.73|0.695|0.6843|0.679||0.724|0.6461|0.6117|0.5941|0.5851|0.5445|0.54|0.53|0.5552|0.5311|0.546|0.5605|0.5622|0.5632|0.575|0.53|0.5215|0.5219|0.5275|0.55|0.521|0.5199|0.502|0.5072||0.5221|0.54|0.558|0.5602|0.569|0.5315|0.54|0.5359|0.56||0.5701|0.5708|0.5736|0.59||0.6047|0.615|0.6321|0.653|0.65|0.6988|0.6475|0.6295|0.6413|0.6414|0.631|0.628|0.6166|0.64|0.659|0.6394|0.5902|0.5896|0.5813|0.5956|0.5912||0.5905|0.6126|0.5888|0.588|0.5972|0.6055|0.5784|0.555|0.5231|0.5129|0.5186|0.521|0.5264|0.5361|0.5103|0.49|0.494|0.483|0.482|0.5|0.507|0.5351|0.5051|0.51|0.511|0.519|0.5233|0.53|0.5511|0.5298|0.5523|0.5769|0.555|0.565|0.5445|0.5545|0.5635|0.56|0.6039|0.5712|0.5424|0.54|0.5164|0.5248|0.5399|0.52|0.53|0.5|0.548|0.5524|0.57|0.6238|0.622|0.5933|0.6055|0.62|0.5733||0.5636|0.5082|0.53|0.5421|0.5014|0.5227|0.5081|0.54|0.5124|0.5264|0.53|0.5165|0.53|0.57|0.61|0.6749|0.7375|0.769|0.8232|0.831|0.8501|0.835|0.8572|0.8894|0.9059|0.8967
01386|1167501|/equities/bally's|R2000GROWTH||13.44|12.63|11.86|11.94|12.14|11.64||11.9|12.01|11.83|11.97|11.78|11.69|11.37|11.57|11.84|11.6||11.25|11.16|11.22|11.77|12.12|11.8|12.03|12.14|12.3|11.95|11.84|12.01|12.16|11.63|11.9|12.07||12.13|12.35|12.69|12.96|13.05|13.12|13|13.04|12.8|12.68|12.82|13.36|12.86|13.02|13.05|13.03|13|13.18|13.15|13.75|13.98|14|14|14.18|14.17|14.39|14.01|13.46|13.2|13.15|13.43|13.6|13.65|13.88|13.6|13.5|13.64|13.91|13.74|13.92||13.95|13.73|13.48|13.67|13.57|13.51|13.48|12.91|12.97|13.32|13.47|13.72|13.87|13.64|10.62|10.93|10.51|9.75|10.22|10.7|11.24|10.55|10.58|10.34|10.26|10.5|10.29|10.56||11.01|11.27|10.99|10.68|11.52|11.31|11.19|10.65|10.84|10.72|11.29|11.45|11.26|11.6|11.92|11.53|11.43|11.56|11.32|10.96|10.64|10.63|10.33|10.64||10.62|11.36|11.53|11.69|12.06|11.93|12.38|12.12|13.43||13.97|14.32|14.36|14.69||14.41|14.5|13.92|14.99|14.63|14.7|14.38|13.51|12.68|12.69|12.7|12.04|11.97|11.4|12.37|12.65|11.55|11.42|11.36|11.87|12||11.99|11.55|11.76|11.23|10.93|11.16|11.28|10.35|10.06|9.83|9.98|8.96|8.8|9.3|8.14|7.76|9.11|8.96|8.65|8.64|8.13|8.64|8.61|8.78|9.21|9.2|9.89|9.8|9.6|9.94|10.76|10.91|10.43|10.51|10.27|10.88|11.51|12.31|13.12|13.2|13.33|13.68|14.28|14.71|14.94|15.56|15.82|15.99|15.78|15.55|15.6|15.33|15.3|15.2|15.29|15.49|16.14||16.45|16.59|16.44|16.03|15.5|14.9|14.9|14.83|14.73|14.85|14.83|14.74|14.95|14.84|15.3|14.89|15.13|15.31|15.43|15.25|14.95|15.2|15.73|15.94|16.28|16.18
01387|39343|/equities/prothena-corp|R2000GROWTH/R2000VALUE||22.47|22.35|21.01|20.61|20.18|20.26||20.07|20.39|20.48|20.64|20.53|19.96|20.77|21.6|21.48|19.66||19.54|20.37|20.41|21.37|21.48|20.49|21.04|21.13|21.68|22.45|22.1|22.17|20.81|20.21|19.68|19.95||20.04|20.1|21.59|21.65|22.63|22.52|23.39|22.39|20.68|20.71|21.34|22|23.03|23.54|23.74|22.93|22.04|21.42|20.34|21.19|20.87|20.56|20.56|20.56|21.29|21.16|20.57|21|21.34|21.99|22.24|23.28|22.82|23.54|23.68|23.37|23.26|24.26|23.95|26.15||24.77|25.16|24.75|25.4|25.92|25.59|25.51|25.09|25.09|26.07|26.48|28.6|27.54|28.06|30.22|29.3|29.34|28.35|28.32|28.53|27.59|28.98|30.3|28.18|27.22|26.95|27.05|27.53||28.02|28.52|27.29|26.49|29.43|28.38|27.43|26.61|26.31|25.05|25.77|27.37|28.39|29.86|33.76|32.63|32.06|32.93|33.69|34.07|33.05|32.32|32.38|33.12||34.67|34.81|35.87|39.62|35.28|40.66|40.39|38.04|38.54||36.34|38.47|37.88|40.21||39.27|37.27|36.92|37.41|36.69|39.99|39.01|38.44|33.87|35.18|36.08|37.8|37.09|35.38|35.27|34.89|32.58|33|32.48|32.5|33.19||32.73|32.31|34.1|34.06|34.49|35.08|35.32|33.25|33.32|32.76|35.31|36.42|35.73|37.55|34.96|36.68|36.46|35.47|35.75|33.88|39.68|42.25|42.26|43.79|44.6|44.91|47.13|52.32|44.08|45.92|47.17|47.3|47.4|47.02|47.04|45.28|47.49|46.58|48.25|48.83|47.45|47.6|47.3|51|50.98|52.5|52.51|52.52|52.46|54.17|53.99|55.39|54.45|52.59|53.48|54.88|54.39||55.15|52.82|54.37|56.2|55.32|53.73|53.51|56.64|57.15|57.17|56.75|57.99|59.18|60.36|61.18|62.11|62.38|61.47|60.95|62.74|61.67|66.53|67.53|69.05|68.87|66.7
01388|1165972|/equities/sumo-logic-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01389|24353|/equities/tennant-co.|R2000GROWTH||101.6|101.44|97.95|96.95|99.12|97.45||98.54|98.66|97.77|98.44|97.68|97.52|97.62|98.57|98.57|97.04||97.91|96.97|96.27|98.31|100.24|98.49|99.11|99|99.92|100.92|101.88|100.37|102.66|101.96|100.14|101.39||102.52|102.19|102.62|104.07|104.44|104.9|105.5|105.9|105.68|105.15|106.31|106.84|108.11|107.15|107|107.11|115.7|114.8|116.48|116.44|115.63|115.46|117.31|118.55|115.18|114.9|114.73|115.66|116.2|116.28|117.16|119.07|118.41|121.32|121.49|121.8|121|122.64|121.06|122.92||121.61|121.5|120.73|119.3|121.73|121.76|116.55|115.06|112.75|114.08|112.07|112.74|111.72|111.08|110.59|110.17|108.67|108.7|110.3|110.81|113.19|113.47|114.64|110.16|106.21|101.67|101.86|102.18||101.42|101.94|99.74|96.74|99.26|97.32|97.63|96.56|96.34|96.02|97.25|96.95|94.52|95|95.34|92.29|90.87|89.83|90.71|91.61|90.79|90.79|90.33|91.04||90.39|89.03|87.43|87.06|87.81|86.89|87.74|88.51|91.52||92.69|92.78|92.76|92.5||92.14|91.65|90.78|91.95|91.09|90.54|91.22|88.01|87.73|87.06|86.99|86.95|85.58|86.05|87.11|86.68|85.62|85.69|86.51|87.89|88.04||87.4|86.49|87.7|87.73|86.48|84.5|84.39|83.02|83.68|83.45|83.24|83.54|82.59|82.33|80.77|79.41|74.22|75.42|73.23|73.55|73.2|73.54|73.42|73.82|74.18|74.87|76.36|75.98|75|76.47|77.5|76.87|76.93|76.2|76.25|75.68|74.41|74.64|74.15|75.83|74.19|73.72|74.7|74.42|74.37|75.96|76.71|76.72|76.74|77.49|76.68|77.8|78.7|78.26|79.29|78.07|78.37||83.44|82.43|83.24|82.35|82.09|82.01|81.64|81.48|79.96|80.1|80.3|80.42|81.85|82.93|83.73|84.95|85.45|86.36|86.82|86.96|83.71|81.23|80.17|80.27|80.24|79.75
01390|8197|/equities/meredith-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01391|20878|/equities/kosmos-energy-ltd|R2000GROWTH||5.67|5.67|5.56|5.46|5.47|5.46||5.84|5.57|5.57|5.54|5.54|5.43|5.4|5.48|5.28|5.29||5.27|5.25|5.21|5.4|5.68|5.66|5.69|5.52|5.63|5.73|5.74|5.86|6.1|6.06|5.93|6.07||5.8|5.76|5.91|6.19|6.27|5.91|5.89|6.02|6.11|6.015|6.085|6.17|6.01|5.99|5.87|5.815|5.72|5.59|5.67|5.91|5.88|5.83|5.95|5.83|5.87|5.98|6.06|6.06|6.09|6.05|6.2|6.33|6.32|6.22|5.91|5.87|5.98|5.81|5.88|5.86||5.96|5.89|5.66|5.94|5.81|5.88|6.05|6|5.77|5.7|5.81|5.55|5.45|5.54|5.52|5.47|5.59|5.4|6.01|6.25|6.14|6.04|5.96|5.76|5.96|5.93|5.95|5.75||5.96|6|5.62|5.54|5.78|5.42|5.77|5.67|5.64|5.43|5.79|5.96|6.06|6.36|6.24|6.28|6.28|6.27|6.25|6.25|6.36|6.39|6.25|6.42||6.5|6.54|6.5|6.63|6.77|6.83|6.73|6.87|6.73||6.71|6.79|6.98|7.04||6.87|6.78|6.67|6.72|6.64|6.54|6.64|6.36|6.17|6.32|6.34|6.22|6.09|6.25|6.63|6.73|6.79|6.8|6.77|6.85|6.87||6.78|6.77|7.01|6.94|6.81|6.97|7.08|6.93|6.99|6.95|6.57|6.7|7.06|7.56|7.62|7.3|7.24|7.28|7.35|7.35|7.32|7.18|7.19|7.26|7.45|7.66|7.48|7.74|7.71|7.6|7.59|7.48|7.63|7.21|7.09|7.04|7.7|7.64|8.18|8.21|8.2|7.7|7.46|7.13|7.05|7.1|7.14|7.21|7.18|7.29|7.22|7.35|7.15|7.41|7.44|7.5|7.46||7.54|7.28|7.33|7.36|7.19|7.02|6.84|6.96|7.26|7.3|7.42|7.31|7.15|7.29|7.37|7.47|7.39|7.44|7.25|7.33|7.31|7.21|7.08|7.17|7.1|7
01392|100232|/equities/malibu-boats-inc|R2000GROWTH||33.87|32.66|31.06|30.52|31.25|32.65||33.57|33.09|33.77|35.04|34.79|35.36|34.97|35.89|35.45|35.13||35.83|36.28|36.21|37.13|37.21|36.52|36.7|36.69|36.98|38.38|37.88|39.27|38.46|37.56|36.3|36.34||36.1|35.42|35.92|34.53|34.85|34.99|34.31|35.14|36.02|36.65|35.96|35.72|35.61|34.45|34.24|32.64|31.79|33.06|34.02|34.79|34.15|33.82|34.74|34.01|34.07|34.48|34.16|33.96|34.89|36.14|38.48|41.82|41.77|43.23|42.89|43.01|42.14|42.92|42.68|43.66||43.28|42.05|40.37|40.64|40.67|41.31|40.69|39.56|39.21|39.34|38.24|40.36|40.44|40.51|41.7|41.76|41.64|42.53|42.81|43.77|43.64|43.21|43.94|43.62|42.19|42.59|42.78|43.15||47.48|48.69|47.39|47.19|49.76|48.96|46.61|44.98|45.03|45.01|46.31|44.89|41.75|41.56|51.03|50|50.58|52.13|53|53.35|52.21|51.03|50.1|49.98||51.17|52.01|52.21|52.57|53.24|52.33|52.23|51.64|53.91||54.82|55.25|55.76|55.39||54.58|54.69|52.76|53.31|51.96|51.54|51.03|48.03|45.83|46.89|46.99|47.015|46|45.75|47.16|47.09|44.24|44.88|45.21|44.85|45.76||45.72|46.38|46.75|46.31|45.43|47.03|45.91|42.65|43.21|42.6|43.4|43.55|44.87|46.65|44.1|44.82|43.62|45.12|44.98|45.34|47.31|47.91|48.61|50|50.18|50.62|51.14|50.27|48.91|48.53|49.76|49.42|48.46|48.65|48.99|49.02|48.67|49.41|49.02|48.84|47.88|47.12|47.62|47.35|47.83|48.47|48.9|48.36|48.03|49.76|48.15|47.33|47.85|48.19|48.1|48.56|48.6||50.12|48.56|50.33|52.55|53.42|53.88|53.31|53.99|53.42|54.18|54.69|54.1|54.1|54.89|56.39|56.34|56.65|56.67|57.1|57.68|56.82|55.73|59.83|60.31|59.95|58.52
01393|16255|/equities/h-e-equipment-ser|R2000GROWTH||47.25|46.59|43.81|43.31|43.4|42.69||43.53|43.32|42.75|44.17|43.8|43.775|43.55|44.19|43.525|43.71||43.99|43.55|42.97|45.04|45|44.24|44.65|45.03|45.01|45.02|44.32|45.16|47.37|47.46|46.99|47.51||48.47|47.57|48.44|48.18|48.57|48.97|48.1|49.04|48.57|49.27|49.78|48.92|48.18|48.07|48.62|46.65|47.05|44.79|48.29|59.22|58.65|58.57|58.58|58.67|57.25|58.29|58.02|58.78|60.45|61.18|61.99|63.35|63.08|65.29|65.45|65.61|63.39|63.81|61.67|62.97||64.18|64.62|63.03|62.62|63.28|63.26|60.63|59.63|58.59|57.95|56.34|56.91|57.42|56.73|58.44|58.37|58.02|58.38|58.79|57.46|56.49|54.89|54.52|54.77|54.6|53.38|54.8|54.21||55.17|56.33|54.54|52.95|57.04|55.01|54.35|54.09|53.96|53.84|54.84|54.75|53.79|54.4|53.95|53|52.72|50.6|50.88|49.98|48.64|48.18|47.46|47.97||48.55|48.38|48.26|48.76|50.13|49.05|49.58|49.94|51.81||52.32|52.99|53.1|53.66||51.92|51.83|51.45|52.555|52.14|52.74|53.27|49.27|46.93|47.65|46.62|46.09|45.92|46.01|46.85|46.79|44.31|43.99|43.28|44.53|45.36||45.24|45.29|45.95|47.04|46.28|46.61|46.44|43.39|43.16|41.91|42.52|43.05|42.71|43.54|42.12|40.81|40.72|41.33|40.74|39.25|39.16|40.24|40.15|40.76|41.96|43.75|45.31|44.23|43.41|44.4|43.55|42.26|41.32|41.39|40.34|40.08|41.47|42.34|43.19|44.38|43.39|41.92|42.41|42.21|41.65|42.79|43.09|43.51|43.82|43.55|42.65|43.78|43.41|43.29|43.48|44.51|44.46||46.71|45.32|45.54|45.69|45|44.08|44.59|44.93|44.31|45.71|45.52|45.31|46.16|47.25|48.35|48.5|47.17|48.2|48.8|49.86|48.71|48.77|48.9|49.78|48.58|46.69
01394|100231|/equities/dicerna-pharma|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01395|39121|/equities/ferro-corporation|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01396|6404|/equities/spartan-motors|R2000GROWTH||10.61|10.4|10.16|10.21|10.77|10.42||11.44|11.14|11.15|11.86|12.02|11.71|11.53|11.86|11.76|12.28||12.27|12.16|12|12.32|12.59|12.61|12.64|12.76|12.98|12.68|12.42|12.67|12.67|12.65|12.25|12.56||12.53|12.62|12.68|12.76|12.61|12.58|12.43|12.57|12.51|12.6|12.5|12.54|12.2|12.21|12.67|12.52|12.39|10.74|10.88|11.26|11.26|11.23|10.74|11.03|11.11|10.66|10.27|10.41|11|11.3|11.51|11.82|11.98|12.25|12.12|11.96|11.85|11.74|11.6|12.2||12.42|12.17|11.95|11.88|11.65|12.01|11.96|11.75|11.15|10.72|10.63|10.6|10.57|10.75|10.77|10.68|10.3|10.04|10.08|10.44|10.31|10.2|10.22|10.44|11.31|11.41|11|10.97||11.5|11.97|11.13|10.52|11.42|11.13|10.85|11.35|11.04|10.85|11.1|11.19|10.83|11.54|11.79|11.31|11.27|11.03|11.18|11.22|10.86|10.77|10.81|11.27||11.35|11.26|11.73|11.43|11.53|11.46|11.58|11.39|12.05||12.22|12.53|12.6|12.67||12.6|12.76|12.37|12.57|12.26|12.55|12.95|12.19|11.53|11.58|11.63|11.66|11.25|11.11|11.58|11.52|11.07|11.06|11.13|11.11|11.3||11.19|11.05|11.41|11.51|11.26|11.71|11.58|10.89|10.61|10.67|10.99|11.11|11.25|11.38|11.3|11.38|10.98|10.41|11.09|11.5|11.79|11.56|11.38|11.55|12.84|13.84|13.82|14.07|13.99|14.36|15.06|15.08|15.1|15.02|14.81|14.78|14.64|14.95|14.97|15.07|15.12|14.94|15.17|14.97|15.02|14.9|15.4|15.29|15.47|15.57|14.99|14.73|15.35|15.34|15.48|16.07|16.16||16.32|15.68|15.82|15.9|15.57|15.32|15.23|15.71|15.24|15.41|14.91|14.55|14.885|15.19|15.5|15.59|15.55|15.54|15.45|15.48|15.7|15.57|15.63|14.57|14.43|15.11
01397|39249|/equities/community-health|R2000GROWTH/R2000VALUE||3.8|3.71|3.34|3.32|3.24|3.31||3.37|3.43|3.32|3.36|3.2|3.01|2.96|3.18|3.13|3.15||3.48|3.5|3.54|3.55|3.72|3.65|3.75|3.77|3.85|3.86|3.56|3.78|3.96|3.86|3.74|3.62||3.58|3.55|3.67|3.63|3.64|3.61|3.705|3.77|3.74|3.43|3.235|3.26|3.39|3.37|3.38|3.42|3.29|3.44|3.3|3.29|3.39|3.25|3.03|2.96|2.84|2.86|2.78|2.91|2.91|3|3|3.03|3|3.11|3.08|3.18|3.08|3.1|3.19|3.36||3.5|3.4|3.28|3.34|3.27|3.58|3.4|3.21|2.95|2.78|2.75|2.9|2.85|2.8|2.86|2.76|2.79|2.84|2.89|2.87|2.79|2.74|2.76|2.69|2.93|2.64|2.9|4.04||4.05|4.16|3.94|3.82|4.13|3.89|3.73|3.64|3.67|3.65|3.78|3.83|3.67|3.83|3.83|3.76|3.92|3.67|3.73|3.74|3.69|3.49|3.46|3.47||3.63|3.63|3.58|3.55|3.6|3.38|3.27|3.37|3.16||3.13|3.22|3.21|3.29||3.29|3.22|3.08|3.16|3.08|2.92|3.07|2.63|2.4|2.53|2.65|2.57|2.58|2.49|2.63|2.73|2.57|2.65|2.63|2.76|2.87||2.93|2.81|2.87|2.8|2.65|2.69|2.61|2.44|2.36|2.34|2.5|2.56|2.48|2.5|2.34|2.07|2.14|2.1|2.09|2.38|2.42|2.56|2.52|2.52|2.65|2.7|2.8|2.63|2.62|2.67|2.79|2.92|2.78|2.8|2.76|2.87|2.9|2.92|2.9|2.75|2.77|2.7|2.84|2.78|2.88|2.98|3.01|3.12|3.12|3.16|3.06|3.03|3.07|3.14|3.14|3.33|3.37||3.57|3.38|3.43|3.39|3.29|3.26|3.26|3.29|3.22|3.25|3.33|3.31|3.42|3.51|3.68|3.79|3.75|3.79|3.76|4.03|4.52|4.92|4.14|4.4|4.39|4.28
01398|8950|/equities/lindsay-corporation|R2000GROWTH/R2000VALUE||117.54|115.88|111.85|109.3|113.28|113.75||114.28|115.16|113.16|122.88|129.48|113.22|111.59|114.43|114.11|113.65||117.03|117.04|118|118.1|115.55|115.45|113.93|113.82|114.3|113.62|114.2|117|114.82|112.66|111.74|112.57||113.97|114.14|115.77|116.71|116.04|117.05|117.97|117.94|119.58|118.91|119.73|120.12|118.35|118.78|118.71|118.29|119.88|117.17|116.15|117.33|116.24|117.4|116.37|118.96|116.82|117.37|116.51|112.81|114.17|114.74|114.53|115.22|115.1|118.61|119.8|116.25|114.49|115.35|114.79|115.63||117.66|118.11|117.36|115.37|113.28|113.7|113.4|113.28|112.21|115.05|113.31|116.06|113.99|116.06|114.97|122.73|119.92|121.1|120.49|120.5|119.31|121.4|119.62|120.59|121.82|119.3|122.98|122.79||123.44|125.73|126.15|124.9|131.86|130.51|128.68|128.81|128.77|128.09|131.7|132.16|130.11|134.08|133.54|133.35|132.75|129.5|132.49|131.33|129.62|129.62|126.83|129.67||129.28|130.94|131.86|132.18|132.88|133|131.24|122.79|127.69||129.16|130.66|131.16|133.34||133.65|131.29|130.21|130.6|130.14|133.74|133.65|128.25|122.01|122.44|120.55|119.59|121.01|119.97|121.97|119.7|119.31|119.61|118.25|120.42|121.87||121.41|121|123.08|126.9|125.46|125.04|128.73|123.16|122.92|121.28|122.08|123.59|128.35|128.17|127|126.58|124.92|126.28|125.63|125.62|125.88|125.02|120.54|115.61|122.58|106.92|112.29|112.33|111.03|114.06|117.58|116.74|116.2|114.87|113.87|114.64|114.21|116.33|117.68|117.4|117.38|115.08|116.6|114.72|114.07|115.54|115.15|116.7|114.19|127.83|124.28|123.04|122.41|120.58|120.85|122.11|122.67||126.81|124.1|125.21|125.47|123.82|122.44|119.24|120.61|121.84|120.51|122.12|122.46|122.02|124.14|127.07|128.38|129.26|129.88|127.96|130.01|129.39|129.95|132.76|132.62|132.53|130.95
01399|1096506|/equities/bionano-genomics|R2000GROWTH||0.6544|0.6273|0.6476|0.624|0.5538|0.5487||0.5708|0.5702|0.6623|0.678|0.7345|0.653|0.64|0.6943|0.75|0.8048||0.7752|0.8149|0.8299|0.844|0.8351|0.8588|0.8443|0.8667|0.8896|0.9166|0.904|0.93|0.968|0.9722|0.983|1.03||1.07|1.03|1.11|1.05|1.08|1.14|1.11|1.15|1.11|1.03|0.9555|0.9825|0.92|0.9565|0.9965|0.95|0.9493|0.9585|0.8831|0.865|0.7861|0.759|0.7611|0.7944|0.7606|0.75|0.7872|0.8158|0.8555|0.87|0.9775|1.03|1.04|1.05|1.06|1.02|0.9865|1.02|0.9975|1.07||1.11|1.09|1.04|1.03|1.04|1.06|1.05|1.04|1.02|1.01|1.02|1.08|1.06|1.11|1.14|1.15|1.21|1.19|1.21|1.25|1.25|1.27|1.3|1.17|1.14|1.16|1.17|1.21||1.25|1.27|1.23|1.19|1.3|1.23|1.18|1.12|1.16|1.09|1.12|1.14|1.18|1.25|1.26|1.22|1.24|1.24|1.32|1.32|1.25|1.22|1.23|1.29||1.36|1.42|1.54|1.63|1.78|1.66|1.76|1.85|2||1.89|2.06|2.1|1.97||1.69|1.62|1.62|1.62|1.52|1.5|1.63|1.5|1.44|1.41|1.47|1.52|1.67|1.65|1.8|1.66|1.59|1.58|1.51|1.53|1.65||1.45|1.45|1.46|1.35|1.31|1.37|1.4|1.28|1.3|1.33|1.36|1.43|1.63|1.57|1.49|1.33|1.38|1.31|1.26|1.32|1.31|1.41|1.48|1.61|1.72|1.85|2.11|2.27|2.22|2.43|2.625|2.95|2.79|2.74|2.69|2.68|2.87|2.93|3.03|2.9|2.93|2.84|2.98|2.92|2.98|3|3|3|3.25|3.39|3.38|3.55|3.49|3.39|3.365|3.55|3.78||3.85|3.86|3.66|3.28|3.01|3.08|3.04|3.03|3.06|3.04|2.98|3.04|3.1|3.34|3.46|3.99|4.01|4.15|4.02|4.67|4.85|5.885|5.772|6.081|5.877|5.83
01400|17037|/equities/radnet|R2000GROWTH||61.41|59.84|56.22|56.69|59.05|59.63||59.26|59.53|58.55|58.92|58.9|58.12|57.68|58.08|58.74|57.28||58.33|58.5|58.47|58.75|61.75|61.13|61.48|61.25|61.12|61.05|58.34|58.87|58.64|58.87|59.34|59.41||58.54|57.65|58.07|58.23|58.49|57.45|57.58|58.24|56.73|55.72|55.25|53.57|50.63|52.47|52|51.2|51.66|50.45|48.5|49|48.4|48.85|48.67|48.83|47.65|46.52|47.61|47.8|47.89|47.81|48.5|49.23|48.55|49|48.87|49.04|47.91|48.04|48|48.11||48.66|48.49|48.31|47.03|48.04|47.17|47.21|45.5|44.83|44.45|43.87|45.03|46.02|46.23|46.51|48.54|48.5|47.43|46.84|44.35|37.86|37.53|38.34|38.7|38.65|38.95|38.51|37.71||38.29|38.57|38.61|37.47|38.68|37.7|35.77|35.7|37.03|37.15|37.66|38.21|36.97|37.71|38.11|37.26|36.94|37.72|37.74|38.15|37.78|37.31|36.29|36.64||36.24|36.86|36.62|36.04|36.365|34.83|34.61|33.57|34.56||34.77|35.7|35.94|35.91||35.2|35.15|34.77|35.57|35.9|36.36|37.02|37.19|36.35|36.08|36.22|36.02|36.48|35.51|35.33|34.54|33.23|32.9|32.67|32.685|32.36||32.09|31.7|32.82|32.09|31.62|32.36|31.61|28.81|29.18|29.47|28.72|29.44|28.54|28.84|27.34|26.68|26.96|26.77|25.42|25.69|27.36|28.14|27.58|28.63|29.55|30.09|30.25|29.39|29.33|29.36|29.86|30.39|29.33|29.68|28.7|28.61|28.35|28.11|28.19|28.7|28.58|27.83|28.23|27.61|27.3|28.06|28.1|28.02|28.51|28.74|27.53|28.02|29.41|30.14|30.75|30.94|31.14||32.57|33.41|33.01|32.67|31.75|32.1|31.66|31.59|31.09|30.54|29.73|29.34|30.19|32.04|31.64|31.49|31.91|31.51|31.72|33.76|33.2|32.41|33.04|33.56|33.08|32.47
01401|16661|/equities/magellan-petroleu|R2000GROWTH||0.62|0.6556|0.64|0.6|0.6434|0.6461||0.6862|0.6417|0.6275|0.6926|0.7586|0.7198|0.7974|0.72|0.6269|0.6375||0.5908|0.6285|0.7015|0.8012|0.758|0.884|0.8728|0.7484|0.6907|0.65|0.575|0.491|0.5141|0.4903|0.503|0.553||0.5173|0.5221|0.5363|0.5667|0.6|0.5154|0.5212|0.505|0.47|0.4222|0.4192|0.4345|0.4143|0.4441|0.4258|0.43|0.4237|0.4407|0.4301|0.49|0.4668|0.4334|0.44|0.4094|0.4331|0.4954|0.3867|0.385|0.4327|0.4583|0.5004|0.5076|0.5273|0.582|0.5446|0.5618|0.5837|0.5792|0.586|0.6148||0.6614|0.5937|0.5811|0.5073|0.5536|0.6424|0.623|0.6712|0.7333|0.96|0.9187|0.9155|0.8624|0.9797|0.865|0.8124|0.8721|0.8174|0.8218|0.7673|0.7939|0.7402|0.7465|0.7051|0.7401|0.7311|0.8501|0.8127||0.8915|0.8205|0.7028|0.6284|0.6204|0.6478|0.5469|0.4921|0.4774|0.3601|0.4221|0.4648|0.501|0.5573|0.5725|0.55|0.5202|0.5108|0.551|0.5945|0.55|0.5472|0.5675|0.6707||0.6794|0.6666|0.6608|0.6727|0.719|0.7513|0.7141|0.7089|0.7469||0.7556|0.8792|0.9485|0.8819||0.8391|0.7697|0.732|0.743|0.7356|0.6801|0.6715|0.649|0.6017|0.5951|0.7461|0.6641|0.5696|0.6147|0.6281|0.65|0.609|0.5683|0.5082|0.4954|0.5282||0.5223|0.5086|0.53|0.5386|0.5466|0.6|0.5987|0.5616|0.5243|0.5521|0.5501|0.6177|0.511|0.6057|0.7484|0.7049|0.69|0.6568|0.6501|0.6337|0.6628|0.6361|0.7091|0.7455|0.6993|0.7413|0.7568|0.7679|0.883|0.8996|0.9924|1.04|1.06|1.02|1.03|1|1.05|1.06|1.16|1.16|1.18|1.12|1.16|1.11|1.09|1.12|1.2|1.21|1.3|1.29|1.22|1.28|1.22|1.29|1.3|1.25|1.14||1.14|1.12|1.17|1.19|1.15|1.17|1.1|1.16|1.21|1.31|1.27|1.28|1.28|1.31|1.38|1.46|1.48|1.55|1.53|1.56|1.66|1.69|1.62|1.65|1.72|1.63
01402|1006460|/equities/yext-inc|R2000GROWTH||5.15|5.14|4.92|4.93|5.18|5.08||5.16|5.26|5.24|5.35|5.18|4.86|4.82|4.9|5|4.99||4.99|5.07|5.03|5.15|5.19|5.03|5.04|5.15|4.72|4.84|4.91|4.99|5.05|5|4.91|5.09||5.16|5.15|5.34|5.43|5.52|5.75|5.78|5.67|5.74|5.47|5.47|5.56|5.47|5.7|5.6|5.44|5.5|5.51|5.49|5.59|5.54|5.42|5.5|5.54|5.52|5.46|5.49|5.57|5.5|5.56|5.7|5.72|5.71|5.87|5.85|5.91|5.93|6.07|5.88|5.94||6.03|6.04|5.95|5.99|6.13|6.2|6.08|5.88|5.34|5.39|5.54|5.67|5.79|5.94|6.05|6.45|5.96|5.75|6.13|5.98|5.92|5.95|6.1|5.98|5.87|5.92|5.76|5.94||6.3|6.38|6.25|5.97|6.34|6.03|5.97|5.85|5.96|5.94|6.08|6.1|5.93|6.13|6.26|6.17|6.15|6.05|6.14|6.06|5.84|5.79|5.72|5.49||5.48|5.52|5.57|5.56|5.63|5.45|5.52|5.58|5.81||5.89|5.98|5.96|6.01||5.88|5.84|5.7|5.76|5.68|5.61|5.64|5.67|5.44|5.45|5.68|5.37|5.53|7.01|7.04|6.85|6.63|6.62|6.54|6.54|6.6||6.66|6.74|7.02|6.59|6.55|6.64|6.61|6.34|6.44|6.23|6.37|6.3|6.22|6.35|6.05|5.98|6.03|5.96|5.89|5.93|5.91|6.07|5.93|5.95|6.08|6.06|6.25|6.02|5.87|6.06|6.26|6.36|6.18|6.24|6.14|6.07|6.15|6.25|6.33|6.24|6.23|6.11|6.25|6.23|6.17|6.22|6.19|6.23|6.31|6.46|6.46|6.58|6.71|6.81|6.55|9.08|9.08||9.09|8.76|8.66|8.41|8.44|8.31|8.52|8.49|8.49|8.47|8.51|8.6|8.67|8.76|8.66|8.85|8.96|9.02|9.2|9.39|9.56|9.4|9.38|9.81|9.72|9.22
01403|21129|/equities/meritor-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01404|20987|/equities/dineequity-inc|R2000GROWTH||33.97|33.32|31.66|31.43|32.18|33.12||34.14|34.5|34.71|36.2|36.19|36.75|36.39|38|38.03|38.56||37.58|37.3|37.14|37.83|36.34|36.5|36.38|37.72|39.04|38.41|39.23|40.12|39.45|37.86|37.64|38.3||39.2|39.04|40.45|41.55|42.79|43.55|45.5|44.4|44.98|43.9|43.79|43.05|43.58|43.55|44.47|43.8|43.67|43.23|44.1|44.62|45.17|45.68|45.29|45.15|44.22|43.35|42.83|42.43|43.39|43.33|42.82|43.51|43.51|44.34|44.37|43.22|44.09|45.02|45.15|46.34||46.48|46.18|44.94|44.7|44.02|44.93|46.92|46.38|46.92|47.5|47.45|48.32|48.24|48.5|50.36|50.37|50.8|49.7|47.96|49.06|48.51|46.5|46.17|45.76|45.7|45.43|44.35|44.88||44.8|44.61|43.75|44.08|46.52|45.73|46.65|45.31|46.06|45.31|46.97|47.74|46.65|47.37|47.59|46.09|46.01|45.33|46.03|46.12|44.94|44.57|43.87|44.13||44.39|46.77|47.77|46.66|47.29|45.86|46.27|46.31|49.07||49.65|50.42|50.85|51.03||49.2|48.98|47.94|49.23|49.07|49.34|51.44|50.44|48.19|48.54|49.23|49.29|48.08|45.61|46.2|46.2|43.47|43.45|43.53|44.04|44.8||45|44.65|44.96|45.58|45.06|45.88|45.23|42.81|42.55|43.08|43.77|43.6|45.04|45.52|44.68|44.4|49.29|49.44|48.85|48.91|49.22|49.36|50.14|51|51.41|51.1|51|48.09|46.35|45.81|47.14|49.25|49.12|48.69|49.63|49.05|48.18|51.01|49.45|50.39|48.11|49.36|50.32|51.91|52.92|54.07|53.28|53.14|53.86|53.95|52.38|53.11|52.52|52.52|53.76|53.21|53.59||54.82|54.78|55.59|55.47|56.41|54.8|55.3|54.37|54.95|53.97|54.39|54.37|54.4|55.81|56.59|56.96|56.68|58.29|58.09|58.58|57.25|57.65|58.8|58.64|60.32|59.06
01405|986249|/equities/protagonist-therapeutics-inc|R2000GROWTH||36.12|35.79|34.78|34.5|34.69|33.72||34.5|34.59|35.2|34.65|31.88|31.76|31.71|32.01|32.26|31.43||32.59|32.47|33.39|34.35|33.97|33.95|33.17|34.8|34.02|34.03|29.31|29.81|28.15|27.71|27.87|29.98||30.41|30.54|31.71|31.71|31.26|30.74|31.94|31.47|29.61|29.32|28.23|28.27|27.11|25.79|26.06|26.09|25.54|25.52|25.11|25.56|25.15|24.66|25.7|26.85|26.61|25.61|25.22|25.57|26.11|26.58|27.04|27.66|27.88|29.13|28.09|28|27.65|28.07|27.99|28.28||28.93|28.48|28|27.89|28.03|28.35|28.88|28.82|28.46|28.98|28.35|30.2|29.87|30.12|30.32|30.89|31.27|30.96|31.65|32.15|30.38|30.43|29.59|29.53|28.48|27.69|26.78|27.23||28.05|28.23|27.88|26.99|28.29|26.69|26.11|25.41|25.76|26.01|26.49|28.52|25.01|25.62|26.62|24.93|24.33|24.54|24.98|25|24.77|23.96|24.69|24.63||25.9|24.42|26.2|25.39|23.02|21.79|22.82|22.55|23.42||22.93|23.13|23.44|23.02||22.24|21.61|20.75|21.8|20.73|21.07|20.77|20.35|19.6|19.96|20.36|20.91|20.95|19.7|18.24|18.56|18.21|17.69|17.52|17.42|17.23||16.83|17.36|17.24|16.81|16.12|16.29|16.47|15.79|15.49|15.04|15.97|16.47|16.29|16.65|15.41|15.11|14.54|14.28|14.08|14.21|14.09|14.25|14.05|14.42|14.41|14.86|15.49|15.78|15.44|15.37|15.6|16.38|16.52|16.24|16.23|15.95|16.24|16.34|16.68|17.13|17.57|17.49|17.19|17.11|16.98|17|17.68|17.65|17.9|18|18.44|18.81|18.86|19.05|18.76|19.78|19.57||19.54|19.82|19.93|20.25|20.25|19.92|19.29|20.37|20.19|19.53|19.13|18.75|18.54|18.76|19.05|18.91|18.8|18.23|18.19|18.93|19.18|18.57|18.57|19.02|19.4|19.09
01406|16364|/equities/infinera-corp|R2000GROWTH||6.07|6.15|6.05|6.06|6.12|6.15||6.26|6.2|6.11|6.09|5.26|5.18|5.07|5.23|5.16|5.09||5.16|5.31|5.23|5.24|5.45|5.39|5.45|5.41|5.52|5.51|5.43|5.94|5.72|5.46|5.71|5.6||5.46|5.11|5.15|5.23|5.34|5.26|5.31|5.35|5.8|5.01|5.06|5.06|5.22|5.26|5.3|5.24|5.26|4.99|4.82|5.01|5.1|4.97|4.98|4.89|4.82|4.72|4.66|4.78|4.65|4.54|4.79|5.1|5.13|5.46|5.44|5.8|5.95|6.25|5.87|6.5||6.03|5.51|5.1|5.33|5.42|5.36|5.26|5.03|4.71|4.53|4.51|4.45|4.61|4.51|4.625|4.86|5.51|5.15|5.37|5.35|5.02|5.11|5.22|5.18|4.95|5.16|4.88|5.04||5.11|5.21|5.05|4.86|5.33|5.35|5.21|5.47|5.23|4.98|5.18|5.09|4.94|5.2|5.25|5.12|5.28|5.13|5.14|5.09|4.98|5.15|4.89|4.89||4.84|4.85|4.58|4.49|4.5|4.38|4.29|4.55|4.71||4.75|4.81|4.85|4.85||4.75|4.72|4.58|4.7|4.61|4.69|4.83|4.67|4.46|4.52|4.5|4.42|4.42|4.24|4.2|4.23|3.89|3.91|3.96|4.01|4.22||4.21|4.14|4.22|4.27|4.22|4.4|4.43|3.96|3.99|3.77|3.29|3.09|3.12|3.16|3.05|2.95|2.93|2.87|2.98|3.11|3.05|3.17|3.09|3.25|3.25|3.32|3.46|3.58|3.43|3.56|3.69|3.76|3.7|3.78|3.7|3.99|3.97|4.1|4.18|4.01|3.89|3.84|4.1|4.14|4.08|4.21|4.21|4.3|4.27|4.32|4.16|4.09|4.1|4.21|4.19|4.35|4.42||4.54|4.68|4.21|4.11|3.98|4.1|4|4.11|4.14|3.95|4.07|3.93|3.93|4.19|4.26|4.21|4.16|3.69|3.73|3.86|4.01|4.02|4.27|4.34|4.5|4.48
01407|945661|/equities/invitae-corp|R2000GROWTH/R2000VALUE||0.001|0.001|0.001|0.001|0.002|0.001||0.001|0.001|0.009|0.001|0.0009|0.001|0.001|0.001|0.004|0.001||0.002|0.001|0.001|0.001|0.001|0.001|0.001|0.001|0.006|0.006|0.001|0.001|0.002|0.002|0.002|0.003||0.001|0.001|0.003|0.002|0.002|0.004|0.002|0.003|0.004|0.001|0.001|0.002|0.002|0.002|0.002|0.004|0.003|0.003|0.006|0.002|0.002|0.003|0.003|0.003|0.009|0.002|0.009|0.003|0.002|0.009|0.009|0.002|0.002|0.001|0.001||0.004|0.011|0.011|0.01||0.012|0.012|0.013|0.015|0.017|0.017|0.016|0.017|0.016|0.017|0.017|0.016|0.017|0.018|0.017|0.016|0.018|0.016|0.017|0.02|0.012|0.011|0.01|0.012|0.013|0.013|0.015|0.017||0.019||0.019|0.029|0.036|0.018|0.018|0.025||0.089|0.389|0.379|0.39|0.406|0.453|0.41|0.382|0.393|0.417|0.428|0.429|0.45|0.48|0.5||0.5|0.511|0.556|0.566|0.571|0.516|0.543|0.56|0.613||0.627|0.669|0.667|0.708||0.721|0.653|0.648|0.673|0.589|0.62|0.647|0.581|0.522|0.549|0.572|0.574|0.594|0.586|0.593|0.578|0.508|0.517|0.51|0.534|0.54||0.543|0.521|0.565|0.579|0.543|0.551|0.6|0.517|0.47|0.42|0.689|0.684|0.668|0.635|0.63|0.576|0.606|0.608|0.574|0.566|0.514|0.544|0.532|0.558|0.61|0.605|0.621|0.649|0.614|0.622|0.638|0.684|0.658|0.665|0.64|0.644|0.67|0.69|0.605|0.608|0.627|0.622|0.661|0.67|0.698|0.733|0.742|0.771|0.812|0.8|0.807|0.862|0.847|0.821|0.896|0.872|0.892||0.966|0.924|0.986|0.924|0.847|0.9|0.865|1.01|1.06|1.06|1.07|1.1|1.02|1.05|1.11|1.07|1.07|1.11|1.2|1.17|1.23|1.23|1.24|1.32|1.42|1.42
01408|17467|/equities/us-physical-therapy-inc|R2000GROWTH||95.02|92.8|90.75|90.89|92.06|92.26||93|91.59|91.31|92.42|93.12|94.33|94.31|95.31|92.13|92.9||97.24|96.28|94.47|94.7|95.08|95.13|95.96|96.92|97.72|99|97.62|98.27|102.57|100.35|99.77|101.41||101.83|100.53|103.1|105.89|105.4|106.72|106.25|107.97|106.4|104.97|106.39|105.03|103.92|105.59|106.22|105.2|103.64|101.56|101.51|101.98|100.61|100.38|103.65|103.39|99.93|99.09|97.49|98.12|99.23|101.01|102.7|104.4|104.15|106.8|107.05|106.43|105.04|105.94|107.2|112.15||112.87|110.97|109.66|110.07|110.66|110.19|109.13|109.14|106.97|106.69|106.55|107.68|106.26|105.97|104.89|105.25|104.96|103.96|105.67|104.62|106.27|99.87|102.77|100.87|102.01|102.16|101.55|102.13||101.7|98.12|96.06|93.11|96.67|95.82|93.82|93.81|93.75|93.08|94.37|94.61|92.26|96.26|95.79|94.15|94.42|93.89|93.91|94.81|93.44|93.84|92.8|95.61||94.65|95.24|94.72|93.68|94.3|92.79|93.32|92.34|93.47||93.14|95.05|95.28|95.7||94.55|94.02|93.03|92.39|88.97|88.98|92.44|93|91.12|90.81|89.57|88.82|88.63|87.87|87.77|87.74|85.03|85.14|85.68|87.5|88.01||87.31|85.08|86.06|84.71|85.37|87.01|87.22|82.32|82.37|80.56|82.76|85.25|85.18|84.51|83.34|82.88|84.11|83.8|84.5|84.93|87.1|86.57|86.61|87.54|88.71|88.2|88.64|87.39|87.06|85.28|87.5|89.94|90.11|91.86|90.6|90.87|90.91|92.16|91.73|94.54|94.05|94.39|96.92|95.33|94.74|96.48|95.65|94.86|93.77|95.36|94.12|93.6|93.01|93.12|95.6|97|97.65||100.25|100.83|102.56|103.6|100.62|101.03|100.45|101.97|102.19|102.73|102.08|101.59|101.2|105|107.08|109.6|110.24|109|120.02|119.22|119.25|118.25|119.16|118.79|116.27|116.81
01409|15830|/equities/cardiovascular|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01410|1142327|/equities/xpel-inc|R2000GROWTH||36.34|34.78|33.69|33.81|33.86|33.4||33.12|32.68|33.57|35.56|34.89|35.05|34.86|35.8|36.24|36.25||36.75|38.45|37.73|38.86|39.64|39.43|39.46|39.14|39.54|39.56|38.49|38.49|38|36.22|36.05|37.87||35.18|33.41|34.81|34.44|34.29|33.65|33.78|34.42|34.72|35.5|34.16|33.09|32.29|32.14|32.34|32.07|32.86|53.79|52.55|54.41|54.74|53.77|55.95|54.48|53.57|52.94|51.65|52.31|53.46|53.85|57|58.7|58.52|59.15|59.01|59.05|58.41|59.1|57.44|55.85||54.02|56.06|54.75|53.8|53.2|53.08|52.5|49.67|48.67|48.67|48.56|49.79|49.88|51.63|50.89|49.94|48.83|50.47|51.83|52.38|52.58|52.12|52.77|54|52.98|51.75|55.6|54.38||56.24|56.34|53.12|52.03|54.83|53.75|52.63|52.08|51.77|51.05|52.98|55.3|53.45|54.08|54.97|54.91|53.47|52.76|53.33|53.45|52.01|51.75|51.43|51.54||49.96|50.99|50.15|50.83|51.14|50.72|51.95|51.7|53.85||53.85|54.01|54.88|56.22||56.16|56.63|55.83|56.4|55|53.31|53.55|51.26|49.37|49.69|49.13|49.29|48.55|47.62|48.2|46.91|45.7|45.51|46.09|45.79|46.78||46.12|46.08|46.49|46.84|46.44|47.05|47.44|45.35|44.46|43.51|45.61|50.02|49.8|50.16|48.42|47.99|46.3|47.74|48.85|48.98|49.55|49.81|49.78|51.87|50.65|61.22|64.2|64.8|62.89|63.11|66.48|76.71|76.14|75.6|74.46|74.84|75.26|77.51|77.11|77.98|76.57|74.48|75.67|74.25|74.1|75.85|76.27|75.66|77.79|76.13|75|75|74.25|75.75|76.51|74.77|76.55||83.06|83.3|84.32|84.28|83.1|83.54|83.39|85.77|84.64|82.45|84.08|82.95|83.42|84.26|84.76|83.25|80.11|74.14|80.54|81.45|81.72|80.79|80.04|82.8|81.23|78.84
01411|15774|/equities/cohu|R2000GROWTH/R2000VALUE||35.24|35.23|35.53|34.81|34.21|33.53||33.37|33.43|32.39|33.1|31.94|31.4|32.18|31.84|31.99|32.1||32.26|31.61|31.35|31.88|32.4|31.21|30.83|31.26|32.69|32.91|32.22|32.71|32.24|32.09|31.54|31.72||31.66|31.04|30.9|29.33|29.68|29.55|29.73|29.3|29.44|29.39|29.45|29.28|29.13|29.66|28.92|29.6|30.34|29.6|30.32|31.07|31.08|30.84|30.36|29.95|29.07|28.78|29.24|29.74|30.47|30.81|31.27|32.01|31.65|33.05|32.42|32.12|31.62|32.79|32.38|32.99||33.33|32.46|30.86|31.05|30.76|31.29|30.84|30.55|31.13|31.48|31.03|31.3|31.82|31.7|31.95|32.79|32.01|31.37|32.59|32.81|32.13|31.5|32.05|31.68|31.88|32.41|31.46|31.29||32.47|34.43|33.61|32.73|34.32|34.36|33.11|32.24|32.28|32.03|31.92|32.16|31.86|32.92|33.02|33.03|34.26|34.38|34.87|35.03|34.02|33.39|31.96|32.02||32.99|33.15|33.37|33.46|33.8|32.95|33.37|33.82|34.61||35.39|36.38|36.16|36.24||35.64|35.3|33.89|34.73|34.51|34.44|35.81|34.14|33.87|33.81|32.91|32.71|31.86|31.935|32.77|32.32|31.73|32.39|31.94|32.57|32.67||32.68|32.67|33.13|32.66|32.6|33.04|32.55|31.02|31.2|30.27|30.88|31.19|30.77|31.33|31.25|30.3|30.14|30.16|30.55|31.07|31.2|32.41|31.91|32.76|33.57|34.53|35.5|35.49|34.69|35.71|35.78|35.56|35.07|34.93|34.7|34.5|33.79|34.51|34.44|34.65|34|33.54|34.39|34.22|34.3|34.41|34.76|34.79|34.83|34.9|34.66|34.74|34.93|35.26|35.46|36.35|36.33||37.72|37.39|36.68|36.59|35.8|35.7|35.52|36.14|35.55|35.59|35.37|35.55|35.93|36.2|37.23|37.27|38.6|40.1|40.42|40.72|39.75|40.13|42.82|43.34|43.65|42.5
01412|16100|/equities/national-beverage|R2000GROWTH||50.83|50.11|49.85|50.61|52.21|52.63||51.63|52.84|52.8|51.24|50.75|44.12|44.89|44.46|45.44|44.8894||45.888|46.0653|44.8427|44.6934|44.2174|43.3308|43.1722|43.5268|44.3761|43.9375|43.6668|43.4522|43.1162|42.6216|42.4443|42.8736||42.6776|42.4256|43.0695|43.1442|43.6108|43.7508|44.2548|44.2921|44.8054|45.16|44.908|44.6841|44.1708|44.2174|43.1909|43.3028|43.7695|41.9496|41.5297|40.8017|40.6524|40.6058|41.5577|41.455|41.6977|42.3229|41.7443|41.9123|41.6417|42.9575|43.1909|43.6388|43.8908|44.7681|45.048|46.2986|45.9253|46.2519|46.3266|46.1306||44.2921|43.7415|43.4615|44.0494|44.2548|44.3481|44.4787|44.3201|44.6001|43.9375|44.1148|44.6001|44.9734|45.3373|46.5132|47.0918|47.7265|48.3891|48.6317|48.1744|49.1263|47.7918|48.0064|47.4558|47.6798|46.7372|47.1105|46.9985||46.4106|46.7465|46.3919|44.9827|45.86|44.8054|44.0868|43.3962|43.1629|43.0509|43.4708|44.0681|43.1535|43.9561|44.2921|44.0215|44.1428|43.5082|44.2641|44.7401|43.8628|45.0387|44.9174|43.5455||46.8772|46.4852|47.0638|46.7559|47.6425|47.9878|48.8837|49.4903|49.593||46.4012|46.3359|46.4386|46.4759||46.0466|46.1493|46.6719|46.9985|46.3919|46.1586|47.5678|48.4917|47.9691|46.1306|43.4708|46.0373|45.5893|45.7106|45.3093|44.8054|44.3668|44.1801|45.0947|45.048|45.3933||45.608|45.16|44.7774|44.7401|44.5627|45.2813|45.4307|45.552|45.356|45.1227|45.6826|46.6439|46.3826|45.7666|44.7121|43.2375|43.2842|42.8456|42.2016|42.8456|42.2483|42.1176|41.119|41.1844|41.2964|42.1269|42.4629|42.6122|42.2109|42.0056|43.2562|43.4055|43.5548|43.2189|43.2842|44.1241|44.0681|44.2174|43.8815|43.4988|43.0042|42.4629|43.1535|43.6575|43.3495|43.3495|43.6761|43.9468|43.5268|45.16|45.244|44.824|45.3933|43.9935|44.796|44.6001|43.2842||45.7386|47.8851|48.725|48.2304|48.1184|48.1184|47.9504|49.1823|48.8557|49.3783|50.5635|50.5169|50.2742|50.3676|50.8528|50.9182|50.6009|50.1062|50.3302|50.2556|49.621|50.2836|49.6023|48.781|49.3223|49.369
01413|20952|/equities/alamo-group-inc|R2000GROWTH/R2000VALUE||172.92|172.69|164.89|164.5|166.5|165.72||168.8|168.05|167.45|173|171.01|170.6|171.28|175.71|174.93|175.39||175.74|177.61|175.05|177.65|181.72|179.2|182.88|184.99|187.92|187.28|185.43|186.91|189.99|189.68|187.56|191.32||192.13|190.77|193.78|194.26|195.18|194.24|196.02|200.72|198.42|196.57|198.23|198.3|193.69|194.07|193.25|193.84|195.24|193.93|194.53|199.46|198.52|199.63|204.2|204.99|204.61|202.34|204.85|206.61|212.74|215.15|213.89|219.89|215.09|222.78|220.34|218.6|216.39|219.89|215.21|213.89||228.33|225.89|220.91|216.51|214.35|213.51|207.98|203.9|202.12|205.02|204.17|206.15|201.84|202.41|203.27|206.26|202.98|201.9|204.99|202.68|202.29|202.72|202.08|199.35|203.55|214.32|214.55|215.92||217.33|221.2|217.74|212.25|225.21|218.35|216.01|215.83|214|214.07|217.75|215.62|212.28|216|216.97|213|212.34|209.26|209.61|209.11|205.14|202.55|199.44|203.64||203.07|200.47|199.82|198.47|201.29|200.38|201.29|201.63|205.96||210.19|211.47|213.25|213.02||211.8|207.86|206.08|206.71|202.26|202.31|203.95|197.31|192.19|192.09|192.12|188|184.6|185.23|188.64|187.44|183.7|182.21|182.13|186.81|186.88||185.55|183.34|186.4|186.03|185.63|189.06|189.11|180.14|180.15|177.02|181.52|181.54|183.19|180.87|162.12|158.6|160.3|159.94|158.93|161.99|161.67|163.42|162.97|164.02|165.35|167.03|173.55|173.09|170.44|174.42|177.46|175.51|175.92|173.77|173.46|173.54|174.21|174.93|172.86|180.02|176.52|173.76|173.65|171.03|170.7|168.82|168.73|170.76|171.18|171.12|167.67|169.94|169.36|167.77|169.36|171.34|169.8||177.51|171.65|172.87|171.66|170.85|170.24|169.1|170.59|169.54|169.94|170.43|170.23|170.62|171.44|173.01|174.86|176.81|178.93|178.19|181.19|180.91|181.34|194.7|195.74|193.76|191.16
01414|8307|/equities/unisys-corp|R2000GROWTH/R2000VALUE||4.51|4.54|4.26|4.32|4.48|4.26||4.34|4.22|4.14|4.13|4.03|4.1|4.01|4.14|4.11|4.21||4.19|4.15|4.2|4.37|4.44|4.31|4.31|4.16|4.26|4.26|4.16|4.27|4.29|4.35|4.47|4.64||4.46|4.51|4.69|4.7|4.89|4.97|5.13|5.21|5.05|5|4.99|4.89|4.95|5.37|5.38|5.08|5.24|5.21|5.43|5.43|5.46|5.46|5.54|5.48|5.54|5.48|5.49|5.53|5.38|5.48|5.61|5.63|5.62|5.65|5.63|5.49|5.4|5.49|5.5|5.43||4.91|5.04|4.98|4.96|4.95|5.12|5.08|4.9|4.85|4.86|4.86|5.01|5.11|5.18|5.35|5.3|5.16|5.15|5.29|5.05|5.19|5.28|5.63|5.55|5.25|4.99|5.17|7.8||7.97|8.05|7.59|6.99|7.16|7.08|6.92|6.63|6.67|6.5|6.68|6.97|6.74|7.14|7.41|7.22|7.45|7.46|7.49|7.38|6.71|6.42|6.26|6.33||6.41|6.21|6.24|6.26|6.53|6.65|5.83|5.69|5.7||5.62|5.8|5.88|5.77||5.55|5.63|5.22|5.43|5.27|5.23|5.6|5.29|5.33|5.44|5.62|5.35|5.27|5.02|5.3|5.11|4.79|5.01|5.11|5.3|5.27||4.86|4.87|5.14|5.01|4.66|4.77|4.59|4.22|4.41|4.01|4.08|3.48|2.89|2.9|2.8|2.63|2.78|2.76|2.76|2.82|2.82|2.97|2.77|2.79|2.86|2.91|3.19|3.09|3.06|3.15|3.3|3.32|3.31|3.4|3.49|3.4|3.44|3.59|3.45|3.47|3.44|3.28|3.35|3.23|3.22|3.24|3.32|3.28|3.37|3.5|3.67|3.84|3.84|3.92|3.74|3.89|3.87||3.97|4.03|4.14|4.12|3.94|3.86|3.79|3.92|3.7|3.63|3.72|3.84|3.92|4.07|4.2|4.27|4.22|4.18|4.2|4.35|4.35|4.74|5.26|5.34|5.44|5.43
01415|958829|/equities/surgery-partners-inc|R2000GROWTH||26.87|25.55|23.51|24.06|23.08|23.41||23.6|23.72|23.41|23.79|24.32|23.55|23.04|23.74|24.49|23.69||25.05|25.13|25|25.32|26.63|24.89|25.67|25.46|25.93|26.43|25.8|26.49|27.6|27.28|26.75|25.53||25.39|24.44|25.19|25.4|25.47|25.83|26.45|27.07|26.96|25.88|26.59|27.09|27.17|27.77|25.6|24.53|25|24.63|24.95|24.76|24.55|24.84|25.5|25.38|24.04|23.83|23.42|24.47|24.71|25.67|26.33|25.94|26.26|27.59|27.35|27.44|27.05|27.49|28.02|28.88||29.83|29.94|29.19|28.58|27.81|28.27|28.16|27.7|27.52|28.47|28.75|28.68|29.72|29.59|29.5|30.01|30.81|30.5|30.5|31.19|31.03|31.18|31.84|30.2|33.04|32.86|32.89|33.73||34.23|34.7|34.25|32.87|35.07|33.7|32.84|32.35|32.56|32.03|32.43|32.53|30.69|31.28|32.26|31.67|31.54|30.75|31.23|32.23|32.09|32.22|30.92|31.72||32.46|32.62|32.88|33.28|33.98|31.06|30.46|30.37|31.63||31.99|32.17|32.33|32.31||32.23|33.09|32.04|32.54|32.8|32.45|35.38|34.3|32.55|32.23|31.98|32.48|32.88|33.82|35.51|34.05|32.75|32.31|32.03|32.27|32.75||32.84|32.03|32.11|32.24|30.79|31.08|30.18|26.7|26.18|25.62|27.38|28.28|24.81|24.89|23.89|22.65|23.13|22.32|22.42|22.58|22.87|24.28|24.89|24.58|25.71|25.1|25.37|23.89|23.53|23.535|25.76|28.16|27.59|27.71|27.21|27.3|27.98|29.23|29.25|29.28|28.3|29.01|30.5|30.03|29.96|30.59|30.35|31.36|31.21|32.18|32.2|32.9|32.76|32|32.5|34.47|35.08||37.37|36.26|36.2|35.03|34.5|34|33.67|34.32|33.74|33.55|32.65|32.13|32.47|33.32|34.18|34.57|34.91|35.51|35.7|37.26|36.86|36.99|37.07|36.94|38.63|38.18
01416|16454|/equities/kforce|R2000GROWTH||62.4|61.91|59.59|59.4|61.75|61.22||62.08|62|60.98|62.13|61.81|61.45|62.46|62.12|61.97|61.29||61.69|60.66|60.96|61.83|61.55|60.5|60.27|60.65|61.88|62.14|62.19|62.49|61.81|60.28|60.7|61.53||61.47|61.61|61.96|62.44|63.38|64.07|65.11|64.95|64.13|64.42|64.4|64.33|64.09|63.65|63.75|64|65.03|62.78|61.76|64.23|64.13|64|64.08|64.19|64.04|63.56|62.81|63.43|64.39|64.46|64.86|65.6|65.77|68.65|68.39|68.42|67.99|67.46|68.08|70||70.52|69.97|69.22|69.45|70.4|70.74|70.16|68.19|68.44|68.55|68.2|70|70.42|71.2|73.41|72.36|71.13|71.83|73.08|69.96|69.64|69.31|68.97|68.72|68.64|67.83|67.97|68.15||68.25|68.87|66.78|65.81|68.79|68.93|68.12|67|67.85|68.52|68.46|68.72|68.35|70.26|70.48|68.77|68.96|70.46|70.03|70.45|66.58|66.1|65.83|65.78||64.84|63.9|63.81|63.46|63.7|63.06|64.18|64.65|67.06||67.56|67.71|67.84|67.84||68.06|68.34|67.88|68.82|68.47|67.94|68.71|69.49|69.49|69.92|69.07|68.99|68.57|69.53|70.99|68.99|69.7|69.4|67.95|68.27|67.07||65.93|65.52|66.33|65.25|64.94|65.01|65.19|62.27|62.34|62.15|61.5|61.36|62.64|61.53|60.53|60.76|61.04|56.23|56.71|56.94|56.18|56.7|56.96|57.14|58.34|58.59|60.05|59.8|59.07|59.93|59.33|59.98|59.79|59.29|59.34|59.47|59.01|58.66|59.66|59.88|60.48|59.41|61.25|59.88|59.3|58.41|57.84|57.96|58.34|58.56|56.29|56.84|57.46|57.8|58.96|59.55|61.36||63.36|62.65|63.12|62.39|61.96|61.79|60.77|60.16|60.18|60.62|59.47|59.45|59.85|60.36|61.03|60.04|60|59.59|58.91|59.75|58.95|60.54|60.68|59.53|63.44|63.1
01417|985958|/equities/impinj-inc|R2000GROWTH||169.29|167.41|162.35|162.57|164.21|161.6||159.87|158.68|155.22|156.77|153.4|152.75|150.96|148.45|148.99|146.66||147.17|151.14|150|154.39|152.09|148.55|148.48|149.91|164.74|165.87|163.11|166.14|163.67|163.38|160.84|158.52||166.3|168.49|173.33|167.74|169.61|173.4|169.61|174.87|168.06|159.82|160.27|158.49|163.77|165.93|163.33|161.23|159.73|154.64|159.28|157.45|150.91|155.55|120.91|123.68|120.27|116.32|122.08|120.09|121.39|118.5|119.98|124.84|123.16|125.24|124.6|121.58|117.59|123.08|123.34|128.56||128.41|127.42|126.59|127.99|127.35|126.03|123.58|120.27|122.53|122.9|124.59|113.48|116.92|116.66|116|115.11|112.58|111.54|111.28|112.65|109.22|102.81|104.33|104.25|102.19|100.23|100.85|101.18||102.69|106.74|103.28|102.99|108.85|110.04|106.31|107.1|105.51|103.87|101.05|101|96.98|99.72|102.82|100.9|101.52|101.95|104.01|100.42|96.01|93.94|91.07|81.75||79.8|81.52|83.59|84.08|84.8|80.51|81.12|82.48|86||90.03|90.99|89.17|90.27||88.01|86.62|84.2|89.96|89.1|88.92|88.64|86.39|80.1|84.01|82.56|83.79|81.85|82.99|85.48|87.14|83.59|84.67|82.76|82.8|82.5||80.9|82.19|82.62|80.9|79.45|79.01|80|72.96|71.74|68.47|68.18|68.24|67.43|68.72|65.47|62.45|64.61|60.4|61.66|61.54|49.68|53.07|51.5|50.7|51.87|53.21|54.16|53.57|52.69|53|54.6|56.23|54.52|54.51|51.06|51.12|49.23|52.43|55.03|55|53.8|51.59|54.79|54.61|53.71|59.67|62.14|61.54|63.91|65.26|63.38|63.41|62.75|63.07|65.465|70.12|67.83||68.21|66.57|63|63.83|61.09|61.08|60.58|62.29|59.5|58.69|57.54|57.37|59.9|61.29|61.2|59.27|55.55|55.88|57.48|60.37|60.72|61.45|62.53|65.64|66.62|67.2
01418|103928|/equities/century-commnts|R2000GROWTH/R2000VALUE||90.5|88.26|81.25|78.82|79.63|77.77||78.73|78.14|79.18|81.66|79.91|79.03|79.4|81.42|80.02|80.24||80.32|82.48|81.77|82.59|82.76|79.83|81.32|81.26|83.66|84.31|82.25|85.01|84.41|83.09|80.69|83.06||83.89|82.7|84.68|86.91|88.42|88.39|87.26|90.59|85.87|84.44|84.61|84.86|82.84|84.37|84.69|83.27|81.91|79.99|79.32|80.54|78.82|78.32|82.14|83.8|79.73|79.03|78.78|79.3|80.59|82.33|83.27|83.81|83.7|88.74|87.87|87.75|87.64|89.57|88.95|95.44||96.5|94.59|92.86|92.78|92.86|91.46|89.95|88.46|87.38|88.01|86.53|88.69|87.62|86.19|84.27|84.33|82.8|82.56|86.14|87.34|86.29|84.16|84.53|85.78|87.06|86.68|86.91|85.38||85.92|88.94|87.94|85.91|90.9|88.04|87.45|85.84|87.5|89.88|93.15|93.28|86.7|88.66|88.38|86.46|86.99|84.99|86|90.96|88.48|87|85.38|85.02||86.37|87.52|87.77|86.5|87.11|85.27|84.96|85.66|89.03||91.14|91.58|91.64|90.5||89.15|88.18|86.25|87.12|84.55|85.18|87.3|79.88|77.07|77.94|78.45|77.74|76.17|74.79|75.72|74.94|72.14|72.92|70.91|71.44|72.12||71.97|71.5|71.96|72.11|72.13|72.44|73.68|68.57|69.21|67.95|69.03|68.88|68.43|69.84|66.57|62.67|61.5|61.48|60.85|61.42|58.04|59.51|59.59|58.67|59.5|60.69|61.85|62.12|61.71|61.55|64.37|64.33|63.22|62.2|62.21|62.93|63.25|65.89|66.78|67.5|66.27|65.4|66.67|67|66.42|68.25|70.35|69.7|69.63|71.35|69.9|70.73|72.28|71.95|72.76|71.72|70.12||76.03|74.25|74.42|73.41|71.4|71.18|71.41|72.18|71.29|70.18|69.83|69.55|73.67|75.26|74.35|73.92|74.27|75.69|76.26|76.89|76.06|74.45|76.66|78.07|77.22|78.51
01419|100173|/equities/biolife-sol|R2000GROWTH||20.72|20.97|19.31|19.19|20.45|20||20.03|20.23|20.79|21.43|20.5|21.49|21.36|21.51|21|20.83||19.96|20.25|20.2|20.54|21.77|21.41|21.52|20.3|20.76|21.54|20.91|21.26|21.48|21.75|21.59|22.13||21.72|21.09|21.88|21.68|21.83|21.96|21.97|22.99|22.43|20.66|19.54|18.01|17.94|18.6|18.15|18.03|18.16|17.48|17.54|17.86|17.53|16.86|17.19|17.02|16.8|15.86|15.86|15.14|16|15.68|16.5|17.1|17.26|18.16|17.31|17.13|17.51|17.32|17.6|17.9||18.55|18.46|18.1|18.8|18.62|18.26|17.91|17.64|17|17.32|17.26|17.61|16.65|16.98|17.36|17.26|17.52|17.02|18.15|17.97|16.9|17.1|17.11|17.6|17.5|17.79|17.5|17.59||17.65|18.19|17.82|17.5|18.82|18.65|18.61|18.01|18.09|17.73|17.94|17.97|17|17.35|17.88|17.48|17.15|17.42|17.44|17.38|17.17|17.03|16.73|17.52||17.38|17.17|16.96|17.23|17.24|15.65|15.7|15.35|15.98||16.25|16.72|16.86|16.66||16.03|15.75|15.27|15.84|14.82|14.95|14.59|13.89|12.7|12.87|13.26|12.72|13.04|13.28|13.86|13.25|12.37|12.51|12.75|13.44|14.08||13.57|13.63|13.41|12.77|11.96|12.34|11.97|10.78|10.95|11.39|11.61|11.59|11.05|11.42|11.05|10.23|10.1|8.99|9.34|9.46|9.53|9.86|9.76|10.2|11.19|11.62|12.39|12.39|12.05|11.96|13.01|13.55|13.31|13.54|13.26|13.59|13.7|13.43|13.81|14.05|14.05|13.72|13.3|13.15|12.68|12.7|12.84|12.73|12.94|13.65|14.01|14|13.76|13.33|13|13.83|13.55||13.4|13.21|13.02|12.68|11.14|10.92|11|11.26|11.26|10.94|10.81|11.54|11.67|12.27|12.6|12.14|12.42|13.11|18.39|18.64|19.22|18.78|19.4|19.34|19.88|19.74
01420|16647|/equities/monro-muffler|R2000GROWTH/R2000VALUE||23.1|22.78|21.94|21.13|22.48|22.57||23.01|23.35|23.5|23.86|23.09|23.22|23.17|24.09|23.11|22.83||23.43|23.81|24.22|24.53|24.76|24.86|24.77|25.1|24.71|24.65|24.33|24.86|23.65|23.61|22.52|23.74||23.51|22.89|25.96|26.43|26.8|26.65|27.69|27.9|27.79|27.08|26.53|26.91|25.59|26.25|26.15|26.99|26.94|26.71|27.25|27.94|27.79|28.08|29.91|30.65|29.56|29.58|29.74|29.6|29.86|29.34|30.4|30.5|30.16|31.1|30.96|30.8|30.67|30.51|30.03|30.61||31.54|31.46|30.75|29.92|30.2|30.72|30.34|29.17|29.47|29.34|28.43|29.68|30.28|31.53|32.46|32.35|32.25|32.5|32.59|33.36|33.57|33.06|32.32|31.53|32.15|32.19|32.18|32.15||32.62|32.6|32.64|32.2|33.19|32.81|32.59|32.05|31.92|31.86|32.57|32.26|31.86|32.03|31.76|31.48|31.26|30.66|29.7|30.31|29.37|28.69|28.07|28.79||28.19|28.56|28.21|28.13|28.01|27.65|28.13|28.31|29.15||29.34|29.75|29.89|30.48||31.18|31.19|31.16|31.98|31.44|32.41|33.26|31.45|30.7|30.91|30.33|30.59|29.63|29.71|30.53|29.9|28.92|29.49|29.48|29.15|29.24||29.02|28.65|28.93|28.7|28.24|29.13|28.02|26.75|26.89|26.22|26.63|26.99|26.31|26.84|25.97|24.6|24.82|24.9|26.02|25.74|26.13|24.69|24.68|25|25.15|26.13|26.5|26.73|25.71|26.31|26.43|27.07|26.47|26.91|27.02|27.02|26.95|26.34|27.77|27.56|27.52|27.37|28.15|28.44|28.93|29.1|29.43|29.63|29.56|30.27|30.05|29.7|30.47|31.27|31.25|32.46|32.76||33.58|32.74|33.39|33.37|33.58|33.27|33.74|34.8|34.26|33.91|34.23|33.6|34.46|34.67|34.55|34.61|34.47|34.54|34.91|34.63|35.32|36.09|35.24|36.06|36.65|36.68
01421|1167746|/equities/hydrofarm-holdings-group-inc|R2000GROWTH||0.7|0.69|0.6727|0.67|0.6655|0.67||0.6813|0.683|0.7031|0.69|0.71|0.712|0.713|0.7346|0.738|0.7343||0.7332|0.7601|0.779|0.7927|0.78|0.78|0.764|0.779|0.779|0.7726|0.7798|0.795|0.791|0.7775|0.765|0.7903||0.7947|0.79|0.805|0.8202|0.846|0.83|0.86|0.89|0.94|0.9236|0.9254|0.9351|0.933|0.93|0.9301|0.9205|0.9147|0.891|0.9701|0.8303|0.8211|0.846|0.885|0.91|0.9014|0.9|0.92|0.93|0.9309|0.96|0.9479|0.9784|0.9986|1.04|1.01|0.99|1.07|1.17|1.01|1.01||1.08|1.04|0.9806|0.9|0.929|0.83|0.8263|0.83|0.7965|0.7858|0.815|0.83|0.8203|0.8278|0.8201|0.83|0.866|0.842|0.8524|0.9201|0.9029|0.86|0.87|0.8801|0.89|0.8946|0.8985|0.8833||0.9007|0.885|0.9|0.88|0.91|0.9|0.9386|0.932|1|0.95|0.98|1|0.99|1.02|1.04|1.005|1|0.935|0.96|0.9216|0.93|0.92|0.95|0.96||0.94|0.89|0.914|0.9114|0.9293|0.9061|0.91|0.9155|0.975||0.9175|0.899|0.915|0.9299||0.871|0.849|0.8517|0.8312|0.8251|0.883|0.87|0.9452|0.9401|1.03|1.07|0.992|1|0.963|0.9399|0.82|0.8528|0.9381|0.881|0.91|0.8744||0.9043|0.8752|0.93|0.9137|0.873|0.8732|0.85|0.8333|0.8869|0.8|0.8501|1|1.07|1.07|0.98|0.9609|0.9984|0.965|1.03|0.9605|1.01|1.08|0.9891|0.97|1.01|1.07|1.15|1.14|1.1|1.1|1.12|1.1|1.12|1.07|1.03|1.03|1.06|1.17|1.22|1.24|1.25|1.2|1.25|1.22|1.24|1.34|1.37|1.45|1.6|1.32|1.27|1.26|1.42|1.19|1.15|1.12|1.31||1.18|1.25|1.04|0.95|0.9231|0.9|0.916|0.99|0.9897|1.02|1.14|1.08|1.03|1.02|0.9624|1.02|0.9587|1.05|1.24|1.21|1.22|1.23|1.02|1.13|1.17|1.11
01422|16397|/equities/investors-bancorp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01423|1121154|/equities/alector-inc|R2000GROWTH||5.54|5.41|5.02|4.77|4.61|4.39||4.41|4.34|4.42|4.54|4.54|4.32|4.36|4.59|4.57|4.19||4.26|4.57|4.68|4.93|4.7|4.42|4.42|4.36|4.37|4.8|4.77|5.03|4.92|4.92|5|5.13||4.99|5.26|5.44|5.39|5.41|5.44|5.49|5.65|5.33|5.39|5.25|5.2|5.19|5.3|5.32|5.39|5.34|5.28|5.08|5.26|5.25|4.81|5.25|5.34|5.17|5.09|5.09|5.07|5.31|5.64|6.02|6.23|5.85|6.05|5.81|5.84|5.76|5.89|5.82|6.16||6.02|6.08|5.96|5.97|5.98|6.23|6.22|6.2|6|6.12|6.05|6.21|5.89|6.42|6.64|6.58|6.85|6.735|6.975|7.41|6.97|6.99|7.01|6.48|6.41|6.47|6.21|6.34||6.37|6.49|6.27|6.04|6.52|6.45|6.25|6.4|6.04|5.99|5.83|6.11|5.96|5.69|6.2|6.04|6.07|6.15|6.14|5.95|5.88|5.77|6.57|7.64||7.78|7.61|7.94|8.08|8.04|7.49|7.98|7.69|7.99||7.98|8|7.95|8||8.01|7.99|7.88|8.39|8.16|8.28|8|6.9|6.65|6.23|6.12|5.8|5.64|5.49|5.62|5.56|5.42|5.43|5.16|4.96|5.02||4.84|4.78|4.92|4.31|3.94|3.97|4.3|3.77|4.5|4.845|5.33|5.75|5.47|5.88|5.56|5.46|5.2|5.16|5.13|5.28|5.12|5.28|5.15|5.29|5.2|5.69|6.04|6.09|6|5.82|6.28|6.31|6.21|6.68|6.48|6.09|6.26|6.19|6.48|6.69|6.6|6.435|6.98|6.88|6.03|6.07|6.58|6.13|6.56|6.37|6.12|6.03|5.83|5.7|5.61|5.255|5.195||5.57|5.45|5.65|5.66|5.7|5.9|5.895|6.32|6.74|7.03|7.17|7.05|7.14|7.48|7.5|7.46|7.63|7.49|7.42|7.36|8.77|6.625|6.6|6.91|6.86|6.37
01424|8296|/equities/actuant-corp|R2000GROWTH||38.81|38.86|38.01|37.78|38.33|38.28||38.4|38.06|37.56|38.18|38.04|38.16|37.44|38.6|38.5|38.56||38.54|38.22|37.89|38.65|38.64|37.86|37.96|37.87|38.34|38.83|38.17|38.6|39.32|38.77|37.69|37.89||38.24|37.94|38.31|38.43|37.89|37.71|37.59|37.75|37.39|37.6|38.65|37.54|37.53|37.86|37.57|36.83|36.48|35.49|35.63|36.34|36.14|36.03|36.17|36.04|35.24|35.02|34.75|34.75|34.92|35.06|35.04|35.32|34.97|35.22|35.45|35.19|34.83|34.95|34.91|35.5||35.66|35.49|35.39|35.25|35.15|34.77|35.11|34.68|34.38|34.3|33|33.21|33.19|33.15|33.59|33.35|32.97|32.32|32.77|33.05|33.71|33.59|33.8|33.69|33.69|33.87|33.17|33.11||33.31|32.57|32.61|31.37|31.45|30.84|31.38|31.37|31.7|31.28|31.74|31.49|31.23|32.09|31.91|31.7|31.81|31.23|31.02|30.28|29.94|29.68|29.37|29.3||29.3|29.37|29.13|28.87|28.85|28.71|29.36|29.31|30.58||31.09|31.7|32.43|32.46||32.8|32.07|30.92|30.28|29.75|29.6|29.48|29.05|28.41|28.58|28.48|28.57|28.63|28.7|29|28.15|27.3|27.25|27.08|27.82|27.96||27.85|27.78|28.23|28.4|28.31|28.63|29.14|28.4|28.03|27.97|27.91|27.99|27.99|28.06|28.18|28.25|28.3|28.51|28.43|28.9|28.84|28.25|28.28|28.12|28.75|29|29.75|25.99|25.9|26.34|27.09|26.71|26.76|26.56|27.15|27.34|26.7|26.78|26.43|27.01|26.97|26.05|26.57|26.21|26.34|26.49|26.93|27.08|27.24|28.21|27.22|27.27|27.1|26.55|25.99|25.82|25.26||26.35|26.2|26.97|26.47|26.23|26.25|25.85|25.64|25.62|25.52|25.76|25.43|26.04|26.23|26.35|26.48|26.46|26.97|27.04|27.28|27.27|27.02|27.45|27.73|27.48|26.8
01425|20599|/equities/sturm-ruger---comp-inc|R2000GROWTH/R2000VALUE||41.36|42.01|41.13|40.9|41.09|41.17||41.3|41.27|41.42|41.65|41.85|41.32|41.75|42.06|40.82|42.54||42.47|42.73|42.32|42.62|42.94|43.1|42.85|43.03|42.84|43.1|43.13|44.35|44.44|43.37|42.88|43.03||43.55|43.32|43.28|42.91|42.41|43.05|43.09|43.07|43.12|42.99|43.58|43.06|43.1|46.33|46.28|46.92|46.85|46.45|46.23|46.26|46.47|46.23|46.42|46.89|46.75|46.75|46.12|45.62|45.45|45.49|45.72|46.77|46.6|47.18|47.61|46.62|46.55|45.74|45.81|45.8||46.15|46.23|45.99|45.88|45.63|45.96|46.05|45.87|45.87|45.88|45.18|45.48|45.4|45.42|45.38|43.62|42.47|42.24|42.89|42.89|43.32|43.16|43.1|42.48|43.13|42.99|43.95|43.46||43.24|43.68|43.5|42.99|44.87|44.53|44.43|43.37|43.29|43.2|43.63|44.81|43.66|44.82|44.32|44.15|43.94|43.49|44.03|44.15|43.67|43.69|43.75|44||44.28|44.29|43.59|43.75|44.11|44.64|44.08|44.39|45.05||45.45|45.76|45.84|45.43||45.56|45.12|44.63|44.97|43.91|43.63|43.77|44.16|43.51|43.45|43.85|44.61|44.99|44.72|45.24|44.67|43.96|44.01|44.09|45.11|45.49||45.35|45.5|45.06|44.65|44.71|45.61|45.51|44.48|45.14|44.21|43.56|44.26|45.67|45.14|45.47|54.39|55.35|54.04|53.92|54.72|53.99|53.38|53.42|54.61|54.87|55.09|54.92|54.49|54.32|53.34|53.79|53.56|52.98|51.68|51.52|52.06|51.82|51.95|52.12|51.74|51.41|50.93|51.31|51.32|51.44|51.41|51.7|51.53|50.23|50.9|50.27|50.73|50.69|50.36|49.59|50.37|50.62||51.78|51.58|52.17|51.63|51.76|51.5|51.27|51.92|51.76|52.15|52.84|53.26|53.3|53.61|53.98|54.82|54.55|55.21|55.4|55.28|55.26|55.2|52.29|52.88|52.95|52.9
01426|8002|/equities/allegheny-tech|R2000GROWTH/R2000VALUE||58.53|57.87|57.89|57.53|58.2|56.36||57.43|55.91|54.26|55.45|56.52|56.27|55.16|53.95|54.07|54.47||55.2|54.87|53.35|57.11|58.39|58.09|57.96|58.34|59.37|60.28|58.64|60.75|61.34|61.19|60.43|61.32||60.53|59.25|59.35|60.49|60.73|60.27|60.6|61.61|60.36|59.92|60.73|61.18|60.2|59.81|59.08|58.16|58.05|58.85|59.7|51.9|51.75|49.84|49.22|49.1|49.76|50.56|51.1|50.73|51.17|51.09|51.64|52.09|50.07|51.74|51.79|51.73|50.5|50.75|50.65|51.01||51.17|50.92|50.21|49.95|49.55|48.81|48.6|48.14|47.87|49.37|48.25|49|48.3|49.42|50.63|51|49.65|49.73|49.81|49.24|49.18|48.61|48.88|47.14|46.73|46.46|45.86|44.65||45.69|46.61|44.44|41.68|43.08|42.25|40.75|40.14|39.05|38.62|39.15|38.55|40.87|41.35|41.66|41.13|40.73|42.95|43.06|42.92|42.01|42.56|41.74|42.36||42.91|42.66|42.7|42.07|43.51|43.2|43.68|42.74|44.3||45.47|46.28|46.18|46.25||45.61|45.32|44.57|44.21|42.67|42.72|42.98|41.45|40.57|40.91|39.75|39.91|39.85|40.27|42.33|43.06|43.95|42.47|44.24|44.65|44.14||43.72|43.99|44.59|44.39|44.27|44.9|45.37|44.45|43.69|42.66|43.35|42.52|42.43|41.7|40.65|37.33|37.77|37.67|37.59|37.71|36.49|36.57|36.18|35.58|36.45|38.06|38.61|37.63|37.48|39.6|41.22|40.78|39.97|39.55|39.63|40.15|40.66|40.88|41.15|42.09|41.33|41.27|42.32|42.2|41.71|42.81|43.54|43.85|44.55|45.1|43.73|44.66|44.55|44.49|44.89|44.93|45.09||46.13|45.33|45.27|44.78|43.89|43.74|43.7|44.16|44.57|43.98|44.51|43.64|43.9|43.03|43.36|43.26|44.16|43.28|43.88|44.54|43.64|44.16|45.07|46.92|47.68|47.01
01427|16687|/equities/microvision|R2000GROWTH||1.24|1.1|1.1|1.09|1.12|1.1||1.11|1.06|1.05|1.06|1.1|1.07|1.02|1.03|0.97|0.9||0.89|0.9706|0.99|1|1.03|1.08|1.09|1.07|1.14|1.1|1.1|1.12|1.18|1.15|1.12|1.15||1.15|1.11|1.16|1.12|1.15|1.15|1.205|1.265|1.4|1.25|1.215|1.62|1.62|1.62|1.67|1.61|1.58|1.48|1.45|1.53|1.5|1.42|1.43|1.4|1.4|1.4|1.46|1.44|1.48|1.5|1.6|1.68|1.62|1.7|1.71|1.68|1.65|1.67|1.69|1.8||1.84|1.82|1.69|1.72|1.7|1.74|1.81|1.71|1.78|1.915|2.075|2.31|2.33|2.39|2.47|2.38|2.18|2.07|2.225|2.31|2.36|2.15|2.23|2.09|2|2.06|2.1|2.16||2.24|2.39|2.41|2.4|2.59|2.61|2.47|2.37|2.42|2.36|2.44|2.41|2.38|2.49|2.52|2.39|2.4|2.35|2.36|2.36|2.285|2.25|2.26|2.25||2.43|2.45|2.59|2.66|2.69|2.66|2.57|2.53|2.59||2.66|2.75|2.7|2.75||2.56|2.54|2.51|2.78|2.6|2.69|2.65|2.59|2.38|2.37|2.56|2.58|2.6|2.49|2.71|2.69|2.52|2.57|2.53|2.57|2.5||2.43|2.27|2.39|2.43|2.32|2.35|2.14|1.97|1.99|1.88|2.01|2.025|2.04|2.25|2.05|1.87|1.89|1.89|1.92|1.99|1.97|1.98|1.93|2.01|2|2.04|2.2|2.14|2.07|2.1|2.12|2.22|2.09|2.21|2.13|2.15|2.09|2.1|2.19|2.19|2.2|2.17|2.17|2.12|2.12|2.16|2.29|2.13|2.22|2.29|2.27|2.3|2.3|2.35|2.44|2.46|2.53||2.51|2.52|2.56|2.64|2.46|2.46|2.46|2.68|2.62|2.62|2.66|2.62|2.7|2.82|2.88|2.9|2.76|2.95|3.29|3.37|3.48|3.55|3.6|3.75|4|3.75
01428|16691|/equities/myr-group|R2000GROWTH/R2000VALUE||145.96|142.8|136.35|132.6|133.82|132.58||135.43|132.55|132.9|135.71|138.27|135.9|138.86|139.85|140.12|138.52||139.78|140.07|139.06|142.62|146.63|145.77|147.75|147.89|150.87|152.63|149.26|153.53|155.06|157.71|157.21|156.93||159.32|154.67|157.62|157.84|154.85|154.82|151.82|154.6|152.89|153.48|160.7|156.65|155.65|153.59|152.42|143.92|151.99|164.82|166.25|170.7|168.16|166.06|164.6|164.38|159.84|158.71|158.83|160.87|164.63|166.71|169.36|171.17|168.43|173.11|177|178.21|173.33|174.9|170.49|175.56||176.75|175.25|166.99|167.72|172.52|169.75|164.39|160.54|155.23|157.19|153.37|156|156.34|157.9|162.06|161.46|161.5|160.21|168.39|166.28|162.46|172.35|167.26|163.87|163.66|160.75|156.12|154.55||154.12|158.25|154.68|149.95|158.48|157.5|154.03|151.13|149.12|147.69|151.34|148.52|143.85|148.66|148.38|146.25|142.12|140.39|137.8|142.54|141.04|140.19|142.1|143||139|136.22|136.96|136.84|140.82|139.23|141.35|141|142.7||144.63|144.52|144.65|145.95||144.99|145.4|146.22|151.08|146.61|149.27|146.88|143.2|139.68|136.18|133.9|130|127.73|128.91|128.92|127.85|124.42|124.44|123.67|127.43|128.21||127.15|121.89|122.73|122.28|119.8|121.07|121.21|115.04|115.34|113.93|114.59|114.63|115.59|117.02|118.93|113.36|115.83|113.39|111.85|117.77|123.22|122.99|124.97|126.99|129.28|137.25|137.77|131.43|129.98|132.1|132.26|132.16|129.2|130.97|127.37|127|125.53|128.17|134.76|136.19|138.95|136.47|136.97|135.47|136.49|138.21|138.61|138.78|137.84|138.75|137.51|137.78|137.71|138.59|137.51|137.35|135.79||142.46|142.07|142.86|142.83|141.17|140.96|140.98|142.73|142.1|139.45|141.84|139.55|142.2|145.79|145.44|142.74|141.42|142.88|143.07|143.08|141.34|143.53|143.85|144.74|142.56|144.51
01429|985959|/equities/tpi-composites-inc|R2000GROWTH||4.53|4|3.76|4.01|3.84|3.55||3.59|3.55|3.74|3.99|4.34|4.34|4.26|4.26|4.595|4.85||5.07|4.88|4.47|4.53|4.8|4.77|4.61|4.76|5.2|5.71|5.385|5.15|5.48|4.89|4.95|4.84||4.74|4.23|4.48|4.12|3.95|3.95|4.35|4.24|4.13|3.88|3.7|3.87|3.845|4.03|3.99|3.74|3.64|3.33|3.185|2.98|2.78|2.39|2.47|2.59|2.56|2.68|2.69|2.74|2.695|2.66|2.61|2.6|2.58|2.78|2.83|2.79|2.81|2.83|2.73|2.85||2.91|2.84|2.7|2.71|2.71|2.88|2.91|2.7|2.67|2.68|2.66|2.8|3.08|3.15|3.42|3.03|2.78|2.88|3.03|2.78|2.79|2.88|3.11|3.05|2.99|2.51|2.59|2.74||2.94|3.19|3.11|2.93|3.23|2.81|2.74|2.59|2.56|2.35|2.7|2.91|2.7|2.93|3.08|2.765|2.82|2.75|3.01|2.92|2.66|2.7|2.6|2.8||3.18|3.27|3.5|3.56|3.31|3.51|3.57|3.84|4.15||4.14|4.39|4.62|4.21||4.12|3.37|3.2|3.69|3.11|3.41|3.71|2.14|1.96|2.065|2.25|2.35|2.535|2.485|2.82|2.57|2.11|2.21|2.25|2.23|2.35||2.285|2.33|2.58|2.645|2.495|2.925|2.84|1.96|2.12|2.07|2.005|1.91|1.96|2.025|2.4|2.24|2.31|2.23|2.16|2.36|2.31|2.25|2.04|1.99|2.175|2.135|2.685|2.94|2.415|2.475|2.71|2.89|2.61|2.52|2.32|2.46|2.41|2.355|2.65|2.56|2.63|2.675|2.94|3.09|2.925|3.16|3.11|3.13|3.5|3.64|3.6|3.6|3.74|3.76|4.055|4.42|4.86||5.04|5.05|5.05|5.32|5.02|4.67|4.38|4.88|4.92|5.01|4.76|4.83|4.58|4.8|5.84|6.38|6.41|6.32|6.02|6.22|6.63|6.2|5.97|5.74|5.94|5.955
01430|16696|/equities/nanometrics-incor|R2000GROWTH/R2000VALUE||229.28|225.5|236.66|234.44|232.42|228.39||227.78|223.95|218.99|219.56|220|215.56|219.18|213.4|216.4|221.79||229.35|222.64|219.45|223.58|224.76|218.36|218.28|217.2|217.07|221.98|208.98|215.5|216.7|222.58|226.68|230.19||233.14|227.52|228.87|230.58|227.7|223.5|223.97|233.63|228.3|221.62|224.35|208.42|206.15|211.13|208.65|200.8|195.71|185.23|185.49|190.22|189.77|182.33|176.76|176.1|170.77|169.39|177.63|181.94|189.72|183.07|184.12|191.35|184.33|187.8|189.88|188.59|184.63|189.72|184.97|185.3||181.08|180.49|180.48|184.4|183.44|183.01|178.48|175.65|175.74|175.43|175.01|177.03|182.86|180.49|185.19|196.61|190.3|187.83|194.73|192.59|184.16|180.51|180.02|180.51|178.46|178.15|167.95|168.8||182.23|176.46|173.08|168.39|173.78|180.01|164.76|158.52|155.77|167.43|164.93|162.95|161.5|164.29|164.47|160.51|164.26|165.96|166.13|167.75|162.87|155.29|146.5|147.54||144.23|142.43|141.73|144.58|138.02|136.19|137.34|138.72|144.58||152.9|155.29|156.29|156.11||153.91|154.2|145.41|149|150.32|151|156.7|148.58|146.87|144.59|139.2|138.84|137.67|139.85|141.99|141.05|141.01|139.88|136.18|138.29|137.59||136.55|135.14|136.21|134.96|135.15|137.16|136.44|135.75|135.55|123.07|123.72|120.59|119.37|118.9|117.32|113.47|112.37|112.02|114.88|113.93|111.16|117.35|116.53|117.97|121.19|125.76|127.83|129.33|138.1|143.04|142.53|139.78|133.76|134.76|129.32|128.93|125.39|126.81|127.52|129.24|126.48|122.14|126.74|123.22|122.11|122.82|123.13|124.98|124.39|129.82|127.46|125.64|125.89|128.56|128.4|133.91|134.18||136.78|138.98|136.72|129.83|114.24|113.6|114.76|117.38|112.82|114.12|110.37|109.76|110.49|112.04|111.27|110|113.18|118.54|120.25|121.88|118.42|119.46|119.35|123.21|124.32|122.16
01431|24298|/equities/usana-health-sciences-inc|R2000GROWTH||45.31|44.78|43.32|42.53|44.45|43.98||44.97|44.94|44.84|45.24|45.53|44.99|44.57|45.61|45.57|45.51||45.44|45.71|44.96|45.39|46.16|47.16|46.86|47.48|48.88|48.86|48.87|48.78|47.6|46.73|46.6|46.92||46.71|47.82|48.56|49.77|48.64|48.99|48.52|47.93|47.55|47.29|46.66|46.32|45.02|44.77|44.48|45.49|47.1|45.55|41.52|42.98|43.47|43.14|43.7|44.75|44.23|44.13|43.47|43.01|43.19|43.46|43.97|45.3|45.48|47.23|46.72|45.97|45.82|45.44|46.64|47.96||48.5|48.27|47.53|48|47.83|48.59|48.59|48.14|48.9|50.11|49|50.08|48.72|49|48.58|48.56|47.58|46.76|48.5|48.32|48.26|48.06|48.13|48.51|48.77|48.39|49.3|48.98||49.4|49.67|49.06|49.07|52.36|50.89|50.85|49.71|47.8|46.43|47.23|48.43|46.82|47.72|48.11|48.55|48.82|47.7|48.09|48.39|47.47|47.53|47.83|48.88||50.52|50.73|51.05|50.5|51.03|50.61|51.48|52.06|54.45||53.6|54.05|53.97|53.37||52.86|52.77|51.82|51.75|51.47|52.25|53.54|51.7|49.76|49.4|49.63|49.34|47.68|47.31|48.04|48.06|47.26|46.7|46.34|46.55|47.16||47.02|46.54|46.24|46.09|45.8|46.5|46.55|44.51|45.27|44.83|45.3|45.83|46.43|46.34|45.05|44.44|45.55|46.2|44.91|46.19|45.45|55.43|54.56|55.88|56.75|57.36|56.82|56.25|55.09|55.54|56.97|58.46|58.87|58.62|57.79|58.31|58.36|58.06|58.61|58.75|58.22|58.45|59.76|59.8|60.38|59.45|59.64|59.37|59.47|60.72|59.07|57.94|58.56|58.42|59.96|60.54|62.22||64.72|64.29|64.61|64.15|63.98|63.86|63.58|63.45|62.39|62.61|63.35|63.8|63.86|65.43|65.29|66.16|66.23|66.1|66.45|65.82|66.29|66.61|64.71|63.91|64.91|65.13
01432|6508|/equities/extreme-networks|R2000GROWTH||13.78|13.88|13.23|12.95|13.31|12.97||12.85|12.98|13.13|13.45|13.36|13.04|12.79|12.83|12.65|12.38||12.28|12.35|12.17|12.05|12.05|12.07|11.86|11.58|11.62|11.48|11.36|11.31|11.15|11.06|11.15|11.48||11.15|11.06|11.42|11.44|11.62|11.67|11.98|10.84|10.64|10.71|10.81|10.58|10.81|11.03|10.96|11.2|11.42|11.45|11.2|11.55|11.6|11.33|11.15|11.09|10.73|10.97|10.94|11.13|11.13|11.13|10.7|11.07|10.96|11.51|11.1|10.88|11.19|11.37|11.19|11.5||11.54|11.57|11.45|11.67|11.65|11.65|11.71|11.59|11.26|11.3|11.37|11.51|11.77|11.91|11.85|12|12.03|12.11|12.36|12.46|12.64|12.66|12.55|12.55|12.38|12.33|11.83|11.84||12.16|12.24|12.21|12|12.59|12.58|12.37|12.27|12.23|12.33|12.59|13.22|13.51|16.64|17.07|17.05|16.9|16.79|16.7|16.81|16.78|16.46|16.25|16.22||16.22|16.18|16.42|16.23|17.52|17.13|17.36|17.38|17.81||17.64|17.93|17.73|17.81||17.76|17.73|17.64|18.06|17.89|18|18.57|18.14|17.66|17.15|17.01|16.33|16.14|16.11|16.3|16.38|16.14|16.42|16.39|16.52|16.42||16.38|16.27|16.56|16.54|16.42|17.12|17.01|16.26|16.59|16.11|16.57|16.95|16.99|16.8|17.1|17.86|20.62|19.82|20.54|20.2|20.58|21.03|20.85|20.88|21.28|22.13|22.78|23.1|22.92|24.4|24.69|24.6|24.14|23.64|22.7|24.26|23.76|24.48|24.21|24.4|24.35|24.16|24.32|24.18|23.11|24.24|24.31|24.21|23.86|24.22|24.43|25.32|25.59|25.64|25.58|26.5|26.38||27.14|27.45|26.35|26.15|25.29|25.16|27.68|28.1|28.15|27.96|28.17|27.74|29.17|32.01|32.06|32.27|31.71|31.3|31.12|30.51|30.44|29.69|30.22|27.85|26.59|27.24
01433|942668|/equities/the-joint-corp|R2000GROWTH||13.78|13.64|12.66|12.87|13.01|13.21||13.34|13.39|13.2|14.06|13.68|13.65|13.77|13.95|13.94|13.93||13.97|13.71|13.85|14.44|14.78|14.69|14.88|14.86|15.16|15.54|15.14|14.82|15.01|15.09|15.12|15.93||16.42|16.8|16.9|16.35|16.65|17.22|17.66|17.51|17.06|16.45|16.44|16.48|15.93|16.13|15.79|16.12|12.86|12.84|11.95|12.32|12.23|12.08|12.28|12.59|12.36|12.18|11.92|12.02|12|12|12.15|12.67|12.4|13.09|12.91|12.74|12.7|12.76|12.55|12.8||13.06|12.77|12.47|12.72|12.97|12.87|12.79|13.09|12.29|12.75|11.8|11.97|12.27|13.08|11.88|9.14|9.45|9.15|9.34|9.89|9.86|9.75|9.84|9.99|9.83|10.06|10.06|10.29||10.41|10.41|10|10|10.95|10.62|9.8|9.56|9.62|9.51|9.9|10.09|9.76|9.77|9.73|9.46|9.39|9.39|9.63|9.39|9.04|9.05|9.12|9||9.05|9.24|9.01|9.01|9.27|8.97|9|9.03|9.45||9.61|9.71|9.7|9.49||9.27|9.16|9.07|9.2|9.13|9.29|9.7|9.86|9.66|9.57|9.45|9.16|9.23|9.07|9.26|9.26|8.79|9.14|8.62|8.8|9.24||9.25|8.79|8.83|8.48|8.31|8.6|8.59|8.3|8.32|7.37|8.21|8.02|7.76|7.9|7.59|7.53|7.81|7.68|7.89|8.03|8.16|8.2|8.17|8.22|8.23|8.2|8.49|8.16|8.13|8.17|8.38|8.4|8.13|8.69|8.5|8.73|8.535|8.85|8.99|9.12|9.25|9.27|9.32|9.69|9.56|9.5|9.66|9.5|9.58|9.69|9.35|9.52|9.57|9.69|9.28|9.11|9.38||9.42|9.29|9.49|9.6|9.67|9.54|9.55|9.72|9.84|9.71|10.28|10.38|10.93|11.26|10.65|10.06|12.64|12.69|13.26|13.4|13.3|13.25|13.37|13.38|13.5|13.31
01434|1141821|/equities/castle-biosciences-inc|R2000GROWTH/R2000VALUE||18.55|18.49|17.48|17.85|17.95|17.4||21.25|21.26|21.19|21.77|21.16|21.09|21.44|22.18|21.39|21.07||22.16|22.82|22.92|22.68|23.32|21.55|23.2|23.15|23.03|23.27|23.52|23.4|23.26|24.21|24.51|24.53||24.37|23.74|24.48|24.92|24.94|24.24|24.22|24.36|23.91|24.25|24.24|24.42|23.54|23.795|24.41|24.33|22.84|22.02|21.09|21.53|20.34|19.51|19.86|20.06|19.61|19.31|19.2|18.84|18.94|19.23|20.06|20.78|20.43|21.54|20.86|20.82|21.24|21.53|22.2|22.25||22.15|21.28|21.59|20.82|20.27|21.1|20.35|19.36|18.945|18.85|19.3|19.86|19.96|20.05|20.79|20.75|21.46|22.31|21.23|19.94|18.06|24.39|25.09|24.505|23.865|24.36|24.69|25.09||25.3|24.88|23.5|23.06|24.6|23.92|23.85|23.46|23.99|23.3|23.41|23.68|23.08|23.96|24.7|21.73|20.64|19.69|19.89|19.79|19.16|19.52|19.23|19.37||20.03|20.61|21.43|20.96|21.87|21|20.32|20.79|21.96||21.58|22.43|22.13|21.93||21.63|21.79|20.48|21.08|20.11|20.07|20.61|20.55|19.99|19.61|20.17|19.3|19.46|19.83|19.95|19.97|19.99|19.86|19.48|19.78|19.88||19.85|19.38|20.06|19.64|19.25|19.22|19.14|17.72|17.18|17.13|17.96|18|18.06|17.98|16.65|15.7|15.62|14.23|13.06|13.08|12.66|13.22|12.8|12.8|12.8|13.02|13.57|13.35|12.38|12.19|13.62|14.68|14.36|14.45|14.86|15.41|15.65|16.43|16.89|17.39|16.39|16.065|16.52|16.52|16.66|16.94|16.77|16.69|17.3|17.6|18.51|18.25|18.76|18.34|18.79|19.08|19.12||19.66|19.93|19.91|19.62|18.78|18.63|18.71|18.45|17.67|17.92|17.56|17.26|18.15|18.79|18.8|17.5|17.5|17.68|17.72|17.89|18.5|18.77|16.79|16.72|16.85|16.83
01435|1096423|/equities/chaserg-technology-acquisition-corp|R2000GROWTH||11.02|10.7|10.29|10.35|10.61|10.48||10.53|10.57|10.35|10.51|10.22|10.07|10.13|10.26|10.19|9.9||9.54|9.63|9.45|9.43|9.77|9.77|9.75|9.53|9.56|9.42|9.08|9.29|9.5|9.6|9.9|10.2||10.27|10.17|10.09|10.21|10.2|10.22|10.48|10.46|10.38|10.15|10.23|10.52|11|10.87|10.62|10.07|9.84|9.91|9.77|9.82|9.93|9.94|10.24|10.42|10.38|10.36|10.23|10.2|10.53|10.64|10.9|11.15|11.43|11.92|11.75|11.68|11.65|12.18|11.83|11.94||12.29|12.24|11.71|12.37|12.21|12.95|13|12.85|12.69|12.57|12.3|12.54|12.5|12.41|12.82|12.43|12.28|12.52|13.1|13.18|13.49|13.96|13.85|13.86|14.17|13.73|13.49|13.54||14.04|14.09|13.47|12.9|14.15|14.05|13.96|13.95|13.65|13.35|13.4|13.35|13.05|13.19|13.33|12.88|12.76|12.79|13.06|12.92|12.61|12.74|12.69|12.59||12.97|12.95|13.05|13.24|12.97|12.42|12.64|12.46|13.11||13.33|13.69|14.13|13.92||13.81|13.5|13.13|13.49|13.51|13.66|13.79|13.36|12.72|12.79|12.99|12.54|12.51|12.19|12.55|12.57|12.68|13.14|12.79|12.68|12.76||12.67|11.79|12.15|12.2|12.11|11.82|11.85|11.02|10.95|11.05|11.49|11.61|11.6|11.91|10.9|10.22|10.14|10.07|10|10.26|10.24|10.71|10.63|11.07|11.55|12|12.09|11.82|11.795|12.18|13.53|13.28|12.87|12.63|11.78|11.92|11.64|12.03|12.18|11.8|11.77|11.74|12.12|11.94|11.68|11.96|12.03|11.79|12.26|11.97|11.69|11.97|11.86|11.84|11.97|11.84|11.94||11.79|11.63|11.94|11.41|11.27|11.34|11|11.34|11.33|10.66|10.59|10.86|11.07|11.14|11.46|11.27|11.05|11.05|11.03|11.04|11.32|9.88|9.68|10.06|10.42|10.22
01436|945651|/equities/aspen-aerogels-inc|R2000GROWTH||27.24|26.11|24.22|23.34|23.89|23.7||24.08|24.04|23.51|23.85|24.72|24.57|24.86|24.71|25.28|27.47||29.89|29.48|30.1|30.67|30.44|29.23|31.35|30.21|30.98|31.42|29.01|29.88|29.92|29.5|29.46|29.19||29.67|27.59|27.08|26.87|27.41|26.69|26.38|26.15|25.39|27.32|26.99|26.71|26.63|26.27|25.9|25.11|23.85|15.22|15.66|16.67|16.1|15.71|16.64|16.63|15.18|14.96|14.82|15.07|15.14|15.26|15.92|16.79|16.48|16.74|16.63|16.64|16.85|17.06|16.76|17.63||17.6|17.35|16.14|15.83|15.64|16.03|15.14|15.35|15.41|15.27|15.26|17.9|17.49|17.42|17.02|17.36|17.46|16.34|16.99|17.61|17.18|17.12|16.98|17.08|16.96|16.85|16.75|17.03||17.56|17.43|17.17|14.33|12.4|12|11.84|11.35|11.31|10.91|11.37|11.25|11.23|11.65|12.06|11.87|11.87|11.81|12.44|12.21|11.97|12.24|12.28|12.32||13.45|13.76|14.36|14.11|14.5|14.48|14.74|14.8|15.33||15.78|16|17.19|16.09||15.38|14.79|13.59|13.99|13.75|13.79|13.82|13.26|12.28|12.44|13.03|11.68|11.97|10.65|10.87|11.07|10.48|10.82|10.93|10.84|10.73||10.71|10.53|10.98|10.64|10.08|10.35|9.94|9.14|9.14|8.86|9.7|9.45|9|9.04|8.58|7.71|7.72|7.52|7.52|7.74|8.38|8.43|6.67|6.9|7.18|7.13|8.01|8.31|8.32|8.4|8.91|8.43|7.79|7.85|7.57|7.33|7.39|7.94|8.6|8.32|8.5|7.34|6.85|6.7|6.36|6.47|6.62|5.96|6.44|6.34|6.26|6.34|6.3|6.33|6.51|6.22|6.19||6.36|6.09|6.2|6.2|5.78|5.55|5.64|5.75|5.57|5.83|5.74|5.91|6.05|6.28|6.66|6.35|6.83|6.89|6.81|7|7.84|7.47|7.43|8.18|8.34|7.99
01437|946347|/equities/inotek-pharmaceuticals-corp|R2000GROWTH||22.5|21.96|21.35|21.15|20.65|19.96||20.03|19.78|20.66|21.53|21.43|21.29|23.85|24.06|22.48|20.85||20.68|21.2|21.86|22.86|22.73|22.91|22.35|22.68|22.99|23.1|22.23|21.93|21.32|21.45|20.66|20.94||21.42|21.72|22.44|22.33|22.83|22.62|23.4|23.66|23.38|23.09|22.72|23.33|22.98|23.36|23.2|23.47|22.77|22.52|21.52|21.85|21.98|22.1|23.63|23.67|23.87|22.8|23.48|23.68|24.25|24.01|24.19|25.28|24.42|25.35|24.39|25.01|24.98|25.43|25.7|26.72||26.94|27.25|26.56|26.9|27.21|27.71|27.86|26.87|26.52|26.81|27.28|28.16|27.06|27.6|27.87|27.52|27.77|27.55|28.71|30.53|29.3|29.03|30.74|29.79|29.28|29|28.54|28.64||30.01|30.52|28.9|28.97|29.99|29.5|29.26|28.91|29.06|28.64|28.55|29.18|28.73|28.96|29.13|28.25|28.43|27.85|28.21|28.05|26.56|26.16|27.29|28.52||28.61|28.38|29.16|29.43|29.59|28.26|28.48|28.7|29.5||29.97|30.9|31.94|31.19||30.1|28.58|27.9|28.62|27.86|28.31|28.28|26.96|25.41|24.78|25.23|26.3|25.83|25.31|24.75|23.42|23.33|22.85|22.41|22.77|22.25||21.91|21.87|22.01|21.95|21.35|21.84|22.1|19.51|18.55|18.17|19.57|20.47|19.93|20.98|19.21|19|18.1|18.41|17.75|18.07|18.02|17.85|16.82|17.16|17.06|16.78|17.47|17.46|17.55|17.46|17.98|18.93|18.56|19.02|19.28|18.74|18.87|19.45|20.49|20.74|21.29|20.57|20.42|20.4|20.84|21.96|22.98|23.18|23.45|24.05|21.23|15.29|15.53|15.64|15.88|16.3|15.82||16|15.65|16.09|16.07|15.87|15.84|15.53|15.86|15.88|15.88|15.07|15.33|15.78|16.24|16.71|16.52|16.78|16.96|16.64|16.75|17.4|17.72|17.81|17.87|18.05|18.03
01438|52320|/equities/anavex-life-sciences|R2000GROWTH||5.39|4.94|4.62|4.54|4.51|4.19||4.12|4.13|4.11|4.22|4.29|3.82|4.05|4.21|4.08|3.97||3.88|3.73|3.77|3.73|3.75|3.7|3.79|3.87|4.03|4.16|4.12|4.02|4.06|4.14|3.89|4.07||4|4.17|4.5|4.35|4.43|4.55|4.5|4.49|4.31|3.99|3.81|3.88|3.71|3.84|3.84|3.85|3.76|3.69|3.65|3.65|3.44|3.39|3.41|3.68|3.68|3.78|3.8|4.07|4.12|4.23|4.295|4.45|4.29|4.39|4.39|4.42|4.48|4.62|4.54|5.02||5.09|5.06|4.84|4.55|4.66|5.11|5.12|4.84|4.82|5.11|5.14|5.38|5.2|5.19|5.45|5.19|5.02|4.98|5.11|5.28|5.14|5.3|5.33|4.98|4.92|5.01|5.08|5.36||5.67|5.83|5.84|5.575|6.14|5.78|5.69|5.59|5.79|5.36|5.73|6.15|5.97|6.29|6.75|6.33|6.64|6.58|6.6|6.6|6.05|6.01|6.05|5.98||5.99|6.01|6.25|6.41|6.56|6.01|6.29|6.53|6.045||9.31|9.6|9.91|9.38||8.95|8.75|8.85|9.95|8.79|8.84|8.78|8.45|7.89|7.91|7.96|8.13|8.01|7.95|8.2|7.57|7.21|7.09|6.78|6.36|7.07||6.7|6.72|7|6.27|6.01|6.18|6.22|5.75|5.74|5.71|5.97|6.21|5.93|6.04|5.69|5.62|5.58|5.5|5.2|5.62|5.59|5.13|5.04|5.2|5.59|5.65|5.99|6.06|6.05|5.89|6.19|6.32|6.14|6.14|6.41|6.35|6.26|6.36|6.55|6.72|6.81|6.8|6.79|6.89|6.97|7.24|7.12|7.13|7.57|7.95|7.66|7.75|7.75|7.87|7.71|7.81|7.87||7.94|7.9|7.92|7.95|7.93|8.04|7.75|8.02|8.14|8.17|8.16|8.12|8.62|8.94|9.15|8.82|9.05|9.37|8.03|7.68|8.22|8.3|8.22|8.15|8.25|7.93
01439|1137414|/equities/morphic-holding-inc|R2000GROWTH||55.78|55.75|55.74|55.67|55.74|31.84||31.83|31.28|32.55|34.07|34.01|32.46|33.52|31.39|28.47|27.5||26.16|26.12|26.45|27.75|28.76|28.2|29.25|30.77|30.56|33.26|30.52|30.65|30.37|30.82|30.1|30.775||30.8|27.76|29.26|29.49|30.41|29.23|32.45|30.23|28.36|28.68|28.62|29.13|29.33|30.12|30.35|29.9|28.71|27.97|27.27|27.97|28.07|27.98|27.69|28.75|28.5|27.99|27.51|27.87|27.85|29.51|28.66|30.32|30|30.77|30.09|30.14|30.11|31.71|31.9|32.91||35.2|34.39|32.78|32.15|33.24|34.65|34.62|33.9|33.46|34.55|34.54|34.6|35.49|36.89|37.18|36.08|37.4|36.66|37.69|39.53|36.95|37.57|38.16|35.65|35.3|35.85|35.48|35.92||37.68|38.65|37.57|37.18|40.31|39.7|38.71|36.82|38.14|35.98|34.75|34.68|31.69|31.05|32.09|30.25|29.32|28.26|27.84|27.39|26.64|26.81|27.16|27.85||27.79|27.68|28.99|28.36|28.4|27.3|27.53|27.32|28.93||28.88|29.68|30.67|30.01||28.9|28.55|27.89|29.36|29.41|31|29.55|29.35|27.39|26.37|27.17|26.59|25.78|25.06|24.95|24.41|23.7|24.11|23.4|23.25|23.72||23.13|23.2|24.09|23.4|23.11|23.28|22.73|20.89|20.49|20.18|21.53|22.17|21.17|22.57|20.86|20.05|19.95|20.4|20.2|20.28|20.1|20.49|20.14|20.57|20.53|20.97|21.29|21.55|21.63|21.89|22.89|22.87|22.41|23.02|21.49|21.62|23|21.01|22.91|22.49|22.82|21.33|23.14|36.68|51.4|50.79|52.49|53.07|53.22|55.12|53.2|54.75|54.21|54.42|53.57|53.94|54.84||55.91|55.08|55.7|55.05|54.78|55.09|53.64|54.54|54.24|54.93|54.22|50.75|51.5|53.4|54.42|54|54.17|54.4|58.26|56.41|59.22|57.59|58.69|57.85|56.73|55.35
01440|20894|/equities/pros-holdings-inc|R2000GROWTH||25.02|25.23|23.55|24.75|26.7|26.64||27.03|27.05|26.52|28.65|28.59|28.22|28.3|28.69|28.58|28.16||28.13|27.62|26.64|26.79|27.94|27.73|27.61|28.04|28.57|28.34|28.36|29.15|29.48|30.08|30.73|31.92||31.17|31.19|30.68|31.48|32.43|31.46|31.06|31.05|30.95|30.63|30.75|30.76|30.52|32.97|32.91|32.89|33.48|32.91|32.74|34.3|33.98|33.93|34.62|34.27|33.63|33.28|33.48|33.68|33.67|33.96|35.74|36.53|36.24|38.31|37.91|37.86|37.7|36.24|35.4|36.4||36.33|35.59|34.73|35.37|35.82|35.82|34.82|34.31|34.76|34.77|34.84|35.71|36.06|35.93|35.93|36.33|35.72|35.07|36.32|35.96|35.75|35.61|35.26|34.5|33.82|33.93|34.24|35.92||35.67|37.59|36.75|35.73|36.79|36.75|36.01|34.74|35.26|34.98|35.87|35.61|34.42|35.99|36.31|35.84|35.64|35.78|36.59|36.91|35.72|34.92|34.77|34.87||35.18|34.56|34.66|34.31|34.52|32.87|33.5|34.62|35.1||38.79|39.69|39.73|39.82||39.7|39.6|38.55|39.78|39.62|39.57|39.25|39.2|37.24|37.36|37.24|37.58|38.29|38.77|39.72|39.1|36.55|36.28|35.48|35.43|36.59||36.07|36.57|37.27|36.75|35.89|36.15|35.5|33.66|34.76|34.82|35.66|35.58|35.25|35.25|34.79|33.63|31.15|32.06|32.42|32.6|33.26|33.46|33.31|33.05|33.58|33.51|33.71|33.72|33.8|34.16|34.56|34.45|34.64|34.76|33.38|33.82|33.98|34.67|34.62|34.84|35.6|31.99|32.88|32.7|32.64|33.28|34.58|33.84|32.85|33|32.46|33.47|33.84|34.14|34.26|34.88|35.59||35.76|35.86|37.1|35.75|35.54|35|34.75|36.28|35.52|34.84|34.97|34.46|34.86|35.83|35.85|35.87|35.4|36.48|36.94|38.1|37.71|36.45|37.14|38.4|38|36.84
01441|16619|/equities/mcgrath-rentcorp|R2000GROWTH/R2000VALUE||109.07|108.18|106.19|104.9|105.35|104.49||105.06|104.32|104.24|106.55|104.64|105.77|106.59|107.52|107.38|106.27||105.4|105.62|104.61|104.87|105.6|102.88|104|105.34|106.59|107.22|105.87|107.35|108.98|108.39|108.88|110.24||110.76|110.23|111.37|112.73|112.3|111.6|108.49|108.87|109.07|108|109.65|109.83|110.17|109.92|109.95|109|108.65|106.73|106.66|109.97|111.71|109.3|108.53|107.93|107.66|110.39|110.67|111.53|112.05|113|115|115.68|117.92|120.18|120.55|120.46|120.75|121.22|120.94|120.77||123.37|122.39|122.24|121.7|121.48|122.66|121.72|120.77|119.13|119.43|119.07|120.21|120.71|120.62|122.11|122.7|122.25|123.08|124.38|124.72|124.48|124.1|123.81|124.65|124.9|124.82|126.77|128.65||128.51|128.64|128.4|128.58|130.11|129.95|129.74|129.09|128.71|127.48|129.28|127.73|125.65|126.43|123.75|111.75|112.57|112|113.45|113.68|110.52|109.99|109.11|109.2||109.9|110.73|111.07|110.76|112.26|112.66|114.12|115|116.45||119.62|119.79|119.99|119.39||118.38|116.99|115.83|118.15|116.93|115.5|115.07|113.14|107.8|104.055|103.01|101.22|101.29|101.25|102.35|103.48|101.69|99.36|98.8|99.69|99.74||99.53|97.97|99.55|100.89|101.77|102.72|103.04|99.62|100.13|99.15|99.5|101.73|101.8|101.98|100.81|98.99|100.6|100.72|101.79|96.65|97.06|97.57|97.06|98.07|98.59|100.45|102.75|102.65|102.84|104.63|104.4|103.39|101.22|99.99|99.19|99.73|99.06|100.38|100.24|101.41|102.43|101.01|102|101.75|100.52|101.54|102.1|101.48|100.21|98.27|97.07|97.69|97.38|98.97|98.49|98.54|98.29||101.13|101.1|102.7|103.25|102.86|101.67|101.95|99.58|99.01|98.58|98.42|98.78|99.69|101.45|101.06|100.39|98.06|96.8|95.76|96.69|96.09|95.98|95.6|95.62|96.38|95.69
01442|1073208|/equities/nlight-inc|R2000GROWTH||11.95|11.58|11.01|11.18|11.39|10.99||11.14|10.84|10.96|10.93|11.25|11.21|11.06|11.27|11.93|11.9||12.11|12.01|11.79|12.12|12.26|12.05|12.06|11.77|12.04|12.45|12.13|12.65|13.15|13.14|12.81|13.11||13.18|13.04|13.1|13.23|13.23|13.18|13.12|13.27|13.1|13.24|13.41|13.36|12.85|12.79|12.62|12.14|11.56|11.36|11.39|11.53|11.555|11.28|11|10.95|10.77|10.87|10.69|11.25|11.32|11.36|11.67|11.9|11.96|12.22|12.34|12.45|12.33|12.84|12.6|12.78||13|12.64|12.62|12.8|12.73|12.91|12.75|12.41|12.2|12.41|12.38|13.14|12.89|12.71|12.73|12.81|12.85|12.54|13.01|13.04|13.23|12.86|13.15|13.19|12.16|13.81|13.8|13.86||14.38|14.61|13.79|13.27|14.28|14.09|13.47|13.5|13.49|12.89|12.92|13.08|12.98|13.24|13.18|12.87|13.34|13.3|13.57|13.6|13.12|13.13|12.99|13.1||13.23|13.11|12.92|13.07|12.99|12.71|12.8|12.79|13.2||13.5|13.76|13.91|13.82||13.59|13.49|13.01|13.36|13.51|13.87|14.65|14.16|13.71|13.65|13.54|13.2|12.76|13.02|13.53|13.43|13.22|13.51|13.49|12.95|11.39||11.45|11.16|11.35|11.28|10.92|11.38|11.21|10.51|10.4|10.02|9.48|9.39|9.3|9.15|8.67|8.34|8.33|8.25|8.27|8.23|8.28|8.57|8.73|8.99|9.17|9.43|9.77|9.57|9.27|9.57|9.88|10.04|9.83|9.92|10.02|10.14|10.15|10.31|10.4|10.36|10.26|10.27|10.26|10.26|10.3|10.37|10.47|10.55|10.63|10.52|10.31|10.2|10.59|10.68|11.04|11.13|11.2||11.46|11.41|11.39|11.12|11.14|10.84|10.8|11.04|10.88|10.8|11.03|11.03|10.83|11.08|11.01|10.8|10.87|10.93|11.12|11.6|11.83|13.51|13.5|13.97|14.4|14.16
01443|39294|/equities/the-buckle-inc|R2000GROWTH/R2000VALUE||39.02|38.77|36.72|35.9|36.34|36.26||36.23|36.28|36.3|36.94|36.28|36.73|37.04|37.36|37.06|37.21||36.94|36.23|35.51|36.16|36.45|35.82|36.22|36.76|36.88|38.27|37.47|38.56|38.54|36.75|36.61|36.24||36.73|36.47|36.76|37.78|37.58|36.98|37.17|37.56|39.23|38.95|38.8|39.09|38.65|38.11|38.58|38.01|38.25|37.15|37.39|37.62|37.57|36.71|37.12|38.04|36.68|36.59|36.68|36.54|36.11|36.53|36.83|37.74|37.99|39.08|39.43|38.75|38|38.32|39.08|40.27||40.27|39.48|38.49|38.05|38.55|39.2|38.52|37.46|37.12|38.83|37.66|38.15|38.35|37.88|38.18|38.73|38.38|40.4|41.21|40.61|40.94|40.76|41.54|41.03|40.38|39.99|39.7|39.45||39.59|39.97|38.41|38.15|39.95|39.8|38.75|38.13|37.92|37.81|37.98|38.1|37.19|37.64|36.74|36.74|36.79|36.7|36.17|36.73|36.13|35.99|36.38|36.56||39.67|39.89|41.22|43.19|44.34|44.93|45.79|45.89|48.08||47.52|47.98|47.52|47.41||46.79|46.65|45.81|46|44.64|44.78|44.36|43.04|42.3|42.57|42.05|41.88|41.65|40.41|40.36|39.92|38.56|38.9|38.84|38.43|38.16||37.98|38.12|37.79|37.7|34.91|35.94|34.91|33.47|33.18|32.57|34.58|35.51|35.79|36.03|34.74|33.58|33.77|33.27|33.13|34.05|34.25|34.34|34.57|35.15|35.44|35.04|35.08|34.27|33.31|33.34|33.75|33.5|32.6|31.8|30.67|32.78|33.15|33.27|33.39|33.39|32.65|32.48|32.63|32.27|32.27|32.39|32.19|32.61|33.52|34.15|33.55|34.01|34.09|33.55|34.29|34.79|35.35||36.91|36.54|36.13|36.17|35.76|35.68|35.83|36.69|36.71|37.7|37.36|36.44|36.61|36.53|37|37.16|37.02|37.02|37.15|36.48|36.18|35.91|35.66|36.11|36.56|36.16
01444|16918|/equities/the-childrens-place|R2000GROWTH||9.24|9.58|8.54|8.99|8.07|7.72||7.72|7.71|7.6|8.14|8.35|8.35|8.77|8.62|7.96|6.84||7.1|7.47|8.27|8.8|9.505|9.75|9.83|10.14|11.08|11.4|11.67|13|12.25|12.35|12.91|13.35||13.34|11.69|11.5|11.12|13.82|12.18|12.44|11|11.52|11.47|10.99|11.3|9.875|9.35|8.03|7.78|7.72|6.72|6.96|7.57|7.09|6.85|7.17|7.16|7.54|8.25|8.38|8.28|7.11|7.21|7.76|7.9|8.84|8.46|8.47|8.46|9.08|10.23|10.29|10.82||11.54|12.4|11.5|12.2|12.68|13.19|13.73|13.26|13.15|13.01|13.115|14.8|14.99|16.13|15.51|16.17|16.43|17.8|18.3|18.87|19.24|19.2|20.05|20.305|20.38|19.52|19.92|24.33||29.12|26.29|14.515|11.29|16.39|12.505|19.75|19.31|19.9|20.06|21.39|22.07|22.28|22.02|23.07|24.77|24.75|24.48|24.02|22.77|21.94|22.4|22.85|22.42||21.06|21.25|21.61|20.78|21.3|21.02|21.36|20.88|22.94||23.22|23.45|24.01|23.92||23.51|23.52|23.11|23.33|22.79|23.11|22.89|23.94|22.21|22.52|22.63|22.69|22.49|21.6|23.59|23.37|22.75|22.62|20.32|20.43|20.15||20.27|19.32|19.33|19.11|21.45|28.56|26.82|24.52|24.35|24.28|25.31|25.8|26.13|27.79|26.06|26.74|27.37|28.1|26.81|28.66|27.72|27.76|27.92|28.77|28.35|28.2|27.63|25.72|23.7|23.54|25.64|26.73|25.1|24.02|22.25|23.56|24.32|26.34|27.03|26.37|25.515|24.73|25.59|25.63|27.09|27.37|26.81|25.56|24.45|25.7|23.94|23.44|23.62|22.91|24.5|25.38|26.51||27.56|26.51|26.15|26.92|25.94|26.54|26.02|27|27.17|27.86|27.62|28.26|26.51|25.87|26.9|25.85|26.54|26.51|29.51|30.51|31.04|31.12|31.39|31.99|31.44|30.76
01445|52609|/equities/car-charging-group|R2000GROWTH||3.48|3.3|3.07|2.87|2.92|2.86||2.79|2.62|2.68|2.74|2.8|2.69|2.78|2.74|2.7|2.67||2.81|2.92|3.04|3.16|3.41|3.35|3.24|3.06|3.15|3.29|3.04|3.14|3.11|3.17|3.03|3.05||3.19|3.12|3.27|3.09|3.12|3.29|3.33|3.31|3.28|3.1|2.82|2.84|2.9|2.92|3.21|3.04|2.89|2.6|2.53|2.52|2.42|2.31|2.33|2.35|2.3|2.29|2.36|2.38|2.37|2.29|2.48|2.57|2.53|2.65|2.67|2.7|2.77|2.83|2.81|2.98||3.01|2.98|2.6|2.52|2.39|2.62|2.7|2.59|2.715|2.92|3.43|3.31|3.14|3.11|3.19|3.11|3.12|2.97|3.04|3.23|3.18|3.07|3.15|3.15|2.89|2.91|2.99|3.09||3.35|3.49|3.54|2.68|2.93|2.79|2.74|2.53|2.45|2.26|2.42|2.53|2.4|2.54|2.65|2.47|2.46|2.53|2.67|2.58|2.5|2.24|2.295|2.32||2.54|2.68|2.84|2.86|3.03|2.82|2.8|2.91|3.17||3.39|3.69|3.68|4.12||3.59|3.1|3.05|3.34|3.24|3.16|3.23|3.06|2.87|2.95|2.91|2.88|2.85|2.95|3.22|3.33|3.22|3.42|3.46|3.46|3.68||3.49|3.65|3.91|3.91|4.23|4.44|4.07|3.43|3.07|2.46|2.49|2.59|2.58|2.72|2.55|2.38|2.38|2.28|2.34|2.52|2.47|2.45|2.42|2.68|2.87|2.94|3.2|3.02|3.06|3.11|3.26|3.38|2.99|3.19|3.14|3.18|2.97|3.04|3.06|3.05|3.06|2.93|2.95|3.14|3.14|3.49|3.58|3.58|3.93|3.97|3.73|3.81|3.61|3.57|3.62|3.78|3.96||4.01|3.94|3.99|4.1|4.06|4.21|4.09|4.32|4.53|4.66|4.84|4.83|5.32|5.43|5.67|5.9|5.89|6.86|6.18|6.26|6.21|6.31|6.12|6.34|6.4|6.16
01446|17321|/equities/texas-capital-ban|R2000GROWTH/R2000VALUE||64.31|64.2|62.33|60.82|59.57|59.32||60.48|61.63|60.66|61.14|59.63|58.9|58.48|59.48|58.39|58.32||57.63|57.86|57.04|57.43|58.72|57.48|57.38|58.71|58.43|58.34|57.95|58.83|60.28|59.7|58.63|59.03||59.46|58.7|59.96|61.05|61.21|62.36|62.35|61.71|62.18|61.49|61.44|61.28|60.6|60.72|61.34|60.58|59.89|58.37|57.4|58.07|57.81|58.61|60.12|60.16|59.2|58.68|55.98|55.92|55.51|56.43|56.52|57.08|57.14|59.87|59.39|58.65|58.23|57.92|58.55|59.59||61.55|60.77|58.53|59.08|59.46|60.85|60.32|59.78|59.51|59|58.08|59.19|59.33|60.15|60.69|60.95|60.89|61.08|57.96|58.1|58.65|57.62|58.53|58.06|58.67|59.18|59.11|59.32||59.55|60.27|57.88|56.34|59.56|59.27|59.37|58.95|59.09|59.61|60.26|60.52|61|63.61|63.87|61.77|62.69|62.96|62.54|64.14|63.76|63.12|61.62|62.54||62.58|63.27|63.15|62.38|63.36|62.86|62.13|61.15|64.01||64.63|65.48|64.86|64.69||64.03|63.33|61.89|63.93|62.15|62.35|62.71|59.93|57.15|58.01|57.72|57.41|56.43|56.72|57|56.63|54.88|55.26|54.74|54.89|54.74||54.29|53.45|54.72|54.96|55.04|56.63|57|54.39|54.57|54.97|55.79|56.24|56.9|57.77|57.17|54.36|55.06|54.83|54.49|55.79|54.18|53.9|53.88|53.58|56.13|58.15|60.09|58.51|57.36|58.24|58.76|58.21|58.08|58.43|58.75|57.22|57.05|57.94|58.9|58.47|57.6|58.24|60.15|59.28|59.78|60.58|61.63|61.61|61.66|61.93|61.52|61.89|61.5|62.32|61.26|61.1|61.76||63.6|62.44|61.55|61.52|61.51|60.63|60.46|60.06|58.73|59.46|59.65|60.19|60.12|61.27|62.95|63.45|62.87|63.36|64.26|65.54|63.37|62.92|61.77|62.64|63.85|63.92
01447|16755|/equities/insight-enterpris|R2000GROWTH/R2000VALUE||203.18|201.78|196.46|194.84|198.28|196.67||199.64|200.35|198.09|198.36|196.68|197.9|199.25|202.72|201.77|203.31||205.03|201.46|197.34|198.39|197.62|196.34|195.63|199.6|197.99|197.4|195.01|197.16|195.5|195.18|195.99|205.62||208.35|208.03|207.12|208.37|209.09|206.79|209.09|210.34|205.19|203.73|206.28|203.93|200.34|200.13|199.92|193.74|178.42|173.22|182.57|183.57|182.75|182.57|184.36|186.27|182.97|182.58|181|180.85|182.12|182.2|182.67|184.07|182.57|186.3|186.37|185.83|185.62|185.12|183.12|186||185.52|186.15|182.64|182.48|185.37|187.09|184.14|183.89|184.31|185.94|184.41|185.13|185.85|186.32|186.25|187|186.23|185.4|190.24|188.57|188|186.37|183.49|183.75|185.45|184.78|182.71|182.66||179.58|182.74|192.61|189.21|193.35|192.1|189.44|184.23|185.35|183.69|186.93|187.69|184.74|188.5|186.22|184.79|183.71|185.09|187.99|191.66|185.89|183.61|181.31|182.65||183.24|181.26|180.55|177.69|176.65|173.82|176.22|177.85|176.75||177.19|177.95|177.6|178.16||177.37|178.93|179.6|183.65|183.13|182.88|180.88|180.22|174.95|175.73|172.37|170.01|168.14|171.25|166.44|159.47|151.42|148.7|148.81|149.49|150.03||149.88|149.85|150.18|149.07|150.12|151.92|147.4|143.62|143.91|142.95|144.72|146.5|147.88|147.75|143.03|144.49|143.3|141.28|141.97|141.41|141.4|141.51|141.19|144.17|144.64|149.84|151.25|149.41|147.5|148.85|148.89|147.96|145.27|143.93|142.3|143.34|143|144.83|145.5|147.33|145.22|145.26|147.63|148.8|149.01|150.01|149.33|149.98|149.55|151.66|150.74|150.4|150.89|152.28|152.65|153.43|153.43||159.2|160.09|158.97|158.26|155.85|152.6|152.25|153.11|151|149.51|150.11|148.86|147.82|148.84|148.48|146.05|144.52|144.07|143.93|144.34|142.54|139.16|145.79|146.38|146.69|144.93
01448|20587|/equities/mueller-industries-inc|R2000GROWTH/R2000VALUE||59.9|59.3|57.25|55.73|56.5|56.65||56.83|56.96|56.09|56.94|56.56|55.88|56.98|56.65|55.68|55.44||55.18|55.14|54.89|56.6|55.81|54.14|54.93|55.33|56.07|56.63|56.13|57.24|58.91|58.25|56.68|56.83||59.1|58.26|58.37|58.91|58.4|57.51|58.27|59.08|59.5|58.27|59.27|58.86|58.33|58.65|58|56.81|56.88|56.09|55.82|58.07|57.33|58.41|57.96|57.44|53.54|52.28|52.32|51.97|52.09|51.75|51.72|52.25|51.71|53.96|54.01|53.85|52.79|53.2|52.25|53.54||53.93|53.4|52.91|53.2|53.98|54.21|52.63|52.27|52.27|52.4|51.45|51.89|51.86|51.95|51.76|51.84|50.4|50.92|51.87|51.44|51.38|50.89|51.32|50.68|49.14|47.64|48.14|48.59||49.67|50.58|48.92|48.05|50.18|49.58|49.4|48.99|48.29|48.26|49.31|49.49|48|49.79|49.22|48.33|48.3|46.8|47.08|47.36|46.29|46.5|45.56|45.27||45.32|45.5|45.59|45.74|46|45.26|45.82|45.94|46.59||47.15|47.75|48.07|48||47.34|46.6|46.05|46.7|45.14|44.66|44.61|43.7|42.54|42.62|42.6|42.4|42.37|42.65|43.52|42.23|41.53|40.85|40.6|41.77|41.24||40.82|40.78|41.36|41.4|41.04|41.56|40.66|38.63|38.29|37.71|37.81|38.71|39.12|39.67|39.31|38.06|37.71|37.44|37.82|37.41|37.31|36.29|35.07|35.225|35.475|35.435|37.37|36.795|36.285|36.475|37.435|37.235|37.12|36.655|36.365|36.45|36.44|36.925|37.58|38.185|37.93|36.615|36.94|36.47|36.31|36.82|37.245|37.165|36.95|37.32|36.34|36.145|36.13|36.17|36.64|37.34|37.665||38.465|38.58|38.82|39.045|38.685|38.11|38.02|38.485|37.955|37.78|37.645|37.835|38.075|38.31|38.245|38.655|39.155|39.29|39.61|39.465|39.08|39.28|39.605|39.73|40.53|40.685
01449|1168402|/equities/arko-corp|R2000GROWTH||6.11|6.08|5.72|5.68|5.75|5.44||5.82|5.92|5.77|6.27|6.3|6.34|6.27|6.31|6.11|6.13||6.21|6.07|6.09|6.06|6.24|6.12|6.12|6.02|6.18|6.08|6.2|6.14|6|5.78|5.47|5.68||5.53|5.45|5.63|5.53|5.69|5.71|5.76|5.65|5.675|5.54|5.26|5.19|5.04|4.28|4.36|4.27|4.24|4.19|4.3|4.64|4.55|4.34|4.37|4.44|4.58|4.55|4.49|4.48|4.7|4.72|4.67|4.82|4.85|5.12|5.15|5.2|5.1|5.26|5.39|5.77||5.7|5.5|5.36|5.66|5.75|5.95|5.88|5.75|5.69|5.55|5.57|5.84|6.09|6.26|6.41|6.43|6.45|6.41|6.51|6.5|6.53|6.705|7.99|7.95|8|7.98|8.09|8.11||8.04|8.21|8.05|7.88|8.36|8.12|8.08|7.9|7.93|7.77|7.93|7.99|7.8|7.99|7.96|7.94|7.95|7.78|7.91|7.97|7.76|7.76|7.8|7.9||8.03|8.08|8.1|8.05|8.32|8.31|8.3|8.17|8.35||8.25|8.19|8.19|8.08||8.09|8.1|7.93|8|7.89|7.83|7.91|8|7.74|7.73|7.78|7.83|7.7|7.77|7.73|7.69|7.48|7.51|7.47|7.55|7.54||7.5|7.5|7.52|7.35|7.2|7.34|7.25|7.55|7.58|7.18|7.26|7.42|7.87|7.9|7.73|7.57|7.55|7.71|7.62|7.64|7.52|7.5|7.56|7.59|7.66|7.73|7.83|7.78|7.61|7.62|7.67|7.68|7.53|7.53|7.51|7.44|7.23|7.09|7.15|7.14|7.06|7.07|7.13|7.34|7.43|7.37|7.54|7.53|7.38|7.47|7.51|7.51|7.32|7.42|7.25|7.4|7.5||7.57|7.53|7.6|7.79|7.53|7.65|7.42|7.39|7.63|8.1|8.11|8.14|8.33|8.28|8.3|8.24|8.32|8.2|7.98|8.09|8.03|8.02|8.01|8.08|8.34|8.18
01450|1168812|/equities/star-peak-energy-transition|R2000GROWTH||1.44|1.28|1.15|1.13|1.14|1.13||1.14|1.11|1.04|1.11|1.15|1.1|1.13|1.23|1.13|1.12||1.13|1.17|1.11|1.19|1.24|1.24|1.28|1.21|1.23|1.25|1.25|1.33|1.33|1.37|1.27|1.36||1.3|1.31|1.36|1.24|1.3|1.27|1.37|1.33|1.37|1.21|1.2|1.34|1.36|1.29|1.4|1.36|1.91|1.85|1.84|1.89|1.83|1.66|1.73|1.7|1.62|1.55|1.59|1.58|1.58|1.59|1.75|1.82|1.85|1.99|2.03|1.93|2.01|2.02|1.94|2.11||2.19|2.19|1.86|1.99|1.99|2.25|1.93|1.8|1.78|1.85|1.78|1.89|2.03|1.99|2.17|2.1|2.23|2.22|2.52|2.58|2.68|2.73|2.56|2.67|2.67|2.71|2.82|2.91||3.13|3.37|3.33|3.05|3.45|3.34|3.17|3.07|3.05|2.8|2.99|3.08|2.96|3.06|3.36|3.14|3.25|3.13|3.31|3.15|2.81|2.75|2.8|2.76||3.3|3.55|3.61|3.69|3.69|3.51|3.57|3.48|3.74||3.88|3.98|4.03|4.11||3.98|3.98|3.71|4.12|3.92|4.1|4.11|3.61|3.21|3.36|3.46|3.33|3.11|3.31|3.62|3.3|2.87|2.79|2.6|2.4|2.6||2.66|2.64|2.9|2.98|2.9|3.24|3.05|2.63|2.83|3.11|3.28|3.48|3.41|3.67|3.52|3.31|3.38|3.16|3.04|3.24|3.17|3.32|3.38|3.36|3.68|3.78|4.04|3.85|3.83|3.94|4.13|4.14|3.73|3.94|3.71|3.73|3.69|3.86|4.24|4.18|4.06|4.09|4.21|4.33|4.42|4.73|4.97|4.49|4.82|5.04|4.7|5.01|4.71|4.78|4.84|4.67|5.01||5.15|5.09|5.26|5.44|5.08|5.02|4.9|5.15|5.16|5.2|5.54|5.42|5.52|6.1|6.29|6.52|6.19|6.48|6.81|6.29|6.94|6.8|6.54|6.74|7.07|6.62
01451|940766|/equities/orion-engineered-carbons-sarl|R2000GROWTH||22.41|22.24|21.22|20.91|21.31|21.06||21.35|21.36|21.37|21.94|22.01|22.25|22.22|22.5|22.54|22.59||23.19|23.09|23.26|23.76|23.94|23.89|23.51|23.56|24.16|24.15|24.32|24.55|24.87|24.31|24.02|24.51||24.52|24.4|25.14|25.82|25.95|25.69|25.73|25.47|25.46|25.3|25.07|24.7|24.48|24.57|23.78|23.6|24.24|23.61|23.66|24|23.72|23.63|23.53|23.94|23.75|24.09|23.51|23.66|24|24.33|24.31|25.03|24.97|25.42|24.66|24.27|24.09|24|23.94|23.39||23.52|23.53|23.25|23.18|23.08|23.54|23.45|22.66|22.37|22.79|22.41|22.68|22.72|22.47|22.26|22.3|22.06|21.88|22.43|22.15|22.54|22.34|22.82|23.18|23.24|23.17|23.69|22.48||23.33|23.53|23.23|23.15|23.8|23.45|23.6|22.89|22.68|21.75|22.27|22.66|22.4|22.79|22.85|22.46|22.35|22.11|23.13|23.6|23.07|22.98|23.11|23.07||23.73|24.16|24.38|24.24|24.53|24.57|24.34|24.98|26.81||27.73|28.09|28.21|28.31||27.97|27.25|26.76|26.7|25.88|26.23|26.47|25.88|25.27|25.83|25.52|25.78|24.8|24.51|24.61|24.6|23.83|23.3|23.13|23.35|23.5||23.28|23.34|23.4|23.5|23.3|23.28|23.25|21.84|22.15|20.99|21.2|21.22|20.01|21.3|20.6|20.39|20.3|20.47|20.19|20.01|19.43|19.62|19.54|20.03|20.1|20.23|21.2|20.62|20.61|21.31|21.36|21.15|20.58|20.44|20.14|20.46|20.53|20.59|21.28|21.24|21.02|20.81|21.55|21.67|21.75|22.14|22.27|22.52|22.39|22.34|21.86|22|22|21.87|22.33|23.06|22.58||23.48|22.62|22.68|22.06|21.97|21.93|21.91|21.83|21.8|21.34|21.51|21.47|20.98|21.37|21.7|21.96|22|20.87|20.86|20.69|20.92|21.24|21.32|21.68|21.92|21.88
01452|1097533|/equities/growgeneration|R2000GROWTH||2.33|2.35|2.2|2.22|2.21|2.11||2.19|2.17|2.21|2.15|2.21|2.25|2.29|2.27|2.22|2.28||2.41|2.4|2.42|2.55|2.58|2.66|2.55|2.54|2.59|2.63|2.52|2.54|2.53|2.52|2.5|2.56||2.52|2.47|2.49|2.57|2.58|2.61|2.89|2.76|2.84|2.89|2.92|2.98|2.68|2.76|2.78|2.69|2.54|2.45|2.99|2.3|2.22|2.2|2.35|2.46|2.26|2.11|2.11|2.14|2.23|2.28|2.38|2.59|2.49|2.58|2.66|2.83|2.8|3.33|2.86|2.9||2.86|3.05|2.77|2.54|2.23|2.02|1.94|1.97|2|2|1.905|2.04|2.06|2.13|2.18|2.18|2.12|2.12|2.17|2.2|2.14|2.06|2.15|2.05|2.02|2.03|2.1|2.22||2.31|2.32|2.18|2.1|2.28|2.31|2.3|2.24|2.33|2.23|2.4|2.39|2.31|2.44|2.57|2.44|2.42|2.39|2.42|2.43|2.39|2.34|2.51|2.67||2.47|2.46|2.48|2.54|2.75|2.48|2.45|2.53|2.55||2.51|2.58|2.56|2.56||2.46|2.37|2.39|2.59|2.28|2.34|2.45|2.55|2.38|2.54|2.73|2.69|2.69|2.75|3|2.91|2.66|2.78|2.67|2.65|2.72||2.68|2.5|2.64|2.74|2.45|2.36|2.2|1.95|1.88|1.795|2.03|2.145|2.11|2.27|2.18|2.05|2.04|1.94|1.86|1.94|2.05|2.18|2.13|2.18|2.23|2.365|2.63|2.64|2.56|2.59|2.74|2.8|2.71|2.76|2.78|2.77|2.72|2.8|2.92|2.89|2.89|2.86|2.96|3.01|3.08|3.16|3.26|3.41|3.61|3.59|3.39|3.46|3.66|3.45|3.25|3.21|3.3||3.25|3.25|3|2.66|2.66|2.63|2.61|2.65|2.66|2.74|2.77|2.73|2.76|2.86|2.9|2.98|2.945|2.8|3.63|3.53|3.58|3.71|3.73|4.02|3.98|3.67
01453|1163344|/equities/berkeley-lights-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9981|0.995|0.993|0.9932|0.9923|0.9904|0.9936|0.9903|0.991|0.9869|0.9875|0.987|0.9838|0.9849|0.9818|0.9828|0.9832|0.9841|0.985||0.97|0.95|0.9469|0.9492|0.9458|0.9472|0.944|0.936|0.9362|0.9349|0.9469|0.945|0.4|0.458|0.6088|0.5869|0.5728|0.63|0.6118|0.57|0.59|0.54|0.5237|0.5728|0.55|0.574
01454|1050145|/equities/deciphera-pharmaceuticals|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||25.59|25.57|25.55|25.58|25.57|25.56|25.54|25.53|25.51|25.51||25.51|25.5|25.48|25.47|25.47|25.46|25.45|25.45|25.44|25.42|25.36|25.37|25.37|25.38|25.37|25.38|25.38|25.36|25.26|25.28|14.65|14.18|14.62|14.67|14.58|14.67|14.23|14.72|14.84|14.9|15.05|15.52|15.61|15.64|15.01|15.34|15.14|15.29|15.19|15.76||15.73|15.18|14.82|15.3|15.23|15.5|15.75|14.97|14.85|15.59|15.91|15.98|16.09|16.54|16.94|16.93|16.93|16.8|16.61|17.36|16.69|16.81|16.91|16.44|16.06|15.75|15.4|15.55||15.67|15.92|15.28|14.5|15.58|15.73|14.17|14.02|14.83|14.76|14.48|14.76|14.32|14.33|14.95|14.26|14.35|14.13|14.39|13.86|13.58|13.89|14.14|14.46||14.84|14.9|15.29|15.49|15.7|15.29|15.85|15.99|16.55||16.13|16.43|16.05|16.54||16.37|15.54|15.14|15.7|15.86|15.95|15.83|16.03|15.28|15.29|14.8|15.07|13.48|13.33|13.35|12.94|12.61|12.4|12.19|12.11|12.24||12.13|12.09|12.34|12.16|12.25|12.34|12.34|11.63|11.51|11.31|11.73|11.9|12.06|12.15|11.74|11.86|11.99|11.93|10.15|10.18|10.11|10.39|10.21|10.21|10.56|10.82|10.57|10.83|10.95|10.78|10.9|11.45|11.02|12.14|12.48|12.46|12.68|12.62|12.72|12.74|12.73|12.46|12.53|12.88|13.25|13.48|14.01|13.65|13.42|13.98|13.33|13.54|13.7|13.94|13.83|13.95|13.93||14.54|14.04|14.28|14.2|14.58|14.41|14.64|15.14|15.02|14.91|14.61|14.22|14.55|15.48|15.24|15.15|15.32|13.74|12.94|12.82|13.08|13.17|13.12|13.59|13.52|13.26
01455|41328|/equities/sprts-frmr|R2000GROWTH/R2000VALUE||82.63|82.7|80.44|80.58|82.54|82.51||82.64|82.97|83.57|83.66|81.68|83.07|82.75|80.67|77.35|76.99||77.75|77.75|75.58|75.69|75.23|75.64|76.13|77.03|78.22|78.74|78.35|78.85|78.98|79.03|79.16|78.94||82.78|80.69|79.17|78.42|79.19|78.57|77.38|76.84|76.74|76.09|75.73|74.59|74.66|74.77|75|73.68|72|64.29|66.03|67.5|66.98|65.9|65.59|65.49|65.43|65.15|63.1|62.42|62.29|62.32|62.5|64.4|63.99|63.06|63.51|63.46|62.57|63.29|63.8|63.61||64.48|64.04|63.91|63.43|63.59|62.32|62.29|61.15|63.33|64.53|63.13|63.09|62.72|62.55|63.35|63.31|63.34|62.88|63.58|63.39|62.44|61.86|60.94|60.34|59.63|53.76|52.63|53.07||52.85|52.63|51.97|51.23|52.17|51.18|50.76|49.95|50.74|51.22|51.46|51.6|50.37|51.08|50.37|49.75|49.84|49.09|51.05|51.72|51.62|51.59|51.37|50.9||50.13|49.5|49.5|49.22|49.72|49.2|49.01|47.86|49.04||48.11|47.81|48.08|47.93||48.83|48.65|47.89|48.2|48.31|48.28|47.42|48.86|47.11|46.53|46.02|46.25|45.54|45.3|45.42|43.92|43.08|41.62|41.81|42.23|42||41.64|40.42|41.37|41.11|41.06|42.1|41.69|41.81|40.95|40.79|40.15|40.69|40.69|41.64|41.18|40.57|42.02|43.35|43.46|43.66|43.97|43.76|42.56|42.39|42.28|42.97|43.16|42|43.21|43.59|43.49|43.9|42.49|42.39|42.34|42.68|41.49|42|42.8|42.81|42.46|41.49|42.16|41.38|41.11|40.8|40.53|40.73|40.8|40.59|39.78|39.68|39.82|39.83|38.81|38.98|39.37||39.37|40.79|40.44|40.52|39.915|39.49|38.97|39.46|38.7|39.17|39.12|37.53|37.26|37.99|38.46|38.48|37.91|37.49|37.3|38.19|38.01|38.48|37.38|38.26|39.25|38.92
01456|1165305|/equities/inhibrx-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||34.14|34.19|34.41|34.24|34.46|34.7|34.49|34.37|34.14|34.05|34.29|34.69|34.44|34.39|34.3|34.15|34.01|34.3|34.04|34.16|34.06|34.09|34.38|34.13|34.1|34.32|34.45|34.61|34.61|34.74|34.98|35.02|34.97|34.93|34.7|34.97|34.65|35.08|34.85|34.87||34.96|35.15|35.07|34.94|34.89|34.97|35|34.99|34.94|35|34.99|35.35|35.24|35.16|35.54|35.77|35.71|35.58|35.64|36.45|36.63|37|39.56|38.69|38.28|38.33|38.28|38.06||37.68|37.99|37.57|37.25|37.87|37.4|37.26|37.75|38.6|38.39|37.27|37.97|38.53|38.75|38|37.6|37.5|36.25|36.3|33.33|33.76|32.76|33.32|35||34.9|37|36.92|36.3|36.35|35.48|37.03|38.25|38.04||38|34.94|34.45|33.6||31.27|29.88|29.04|29.99|27.89|28.13|27.54|27.04|24.3|24.86|24.97|25.36|25.56|23.13|22.74|22.39|20.77|20.46|21|20.33|20.54||20.54|19.755|22.26|22.29|21.01|20.27|20.22|19.69|19.1|18.3|19.08|19.89|18.94|18.22|16.02|15.79|15.47|14.54|14.5|15.25|15.38|15.6|14.82|15.63|15.81|17.15|17.69|18.2|17.7|17.8|18.09|18.63|17.61|18.61|18.73|17.78|17.94|17.46|18.35|18.21|19.92|19.86|19.23|19.48|19.52|19.55|20.75|21.04|20.91|20|20.32|20.44|20.44|20.5|21.55|22.06|21.52||22.55|21.4|21.12|21.93|19.35|18.1|18.75|19.44|19.06|18.93|17.4|16.5|16.59|17.07|16.08|15.95|15.9|15.75|17.01|19.32|20.6|20.16|20.25|20.52|20.05|20.79
01457|960609|/equities/global-partner-acquisition-corp|R2000GROWTH||1.23|1.185|1.05|1.04|1.1|1.04||1.15|1|1.1|1.04|1.04|0.9818|0.8809|0.9399|0.8675|0.8901||0.9035|0.968|1.01|1.04|1.15|1.15|1.11|1.12|1.17|1.21|1.16|1.18|1.25|1.24|1.22|1.18||1.28|1.24|1.34|1.415|1.47|1.48|1.49|1.48|1.48|1.46|1.54|1.57|1.53|1.68|1.7|1.61|1.6|1.56|1.52|1.59|1.515|1.5|1.53|1.6|1.5|1.47|1.53|1.52|1.565|1.55|1.68|1.78|1.8|2.01|1.92|1.96|1.91|1.94|1.77|1.84||1.74|1.56|1.49|1.44|1.52|1.64|1.61|1.53|1.51|1.56|1.5|1.66|2.04|1.96|1.95|1.99|1.85|1.94|2.08|2.06|1.86|1.74|1.5|1.32|1.31|1.33|1.34|1.41||1.47|1.53|1.41|1.35|1.44|1.4|1.29|1.16|1.21|1.21|1.14|1.15|1.02|0.9831|1.03|1.05|1|1.03|0.8207|0.8567|0.745|0.7587|0.7386|0.8042||0.8456|0.9265|0.91|0.959|0.9869|0.918|0.9396|0.8597|0.9343||1.03|1.08|1.04|0.9906||1.03|1.085|1.075|1.15|1.05|0.95|1.04|1.02|1.05|1.11|1.245|1.15|1.23|0.8884|0.8384|0.6581|0.6204|0.6162|0.6221|0.6628|0.6824||0.6901|0.7936|0.8247|0.6705|0.5936|0.6276|0.61|0.5859|0.5639|0.819|0.9174|0.94|0.9011|0.91|0.8696|0.84|0.97|0.971|0.96|0.9992|1.02|1.18|1.26|1.28|1.34|1.3|1.44|1.39|1.35|1.32|1.39|1.43|1.37|1.4|1.48|1.51|1.52|1.65|1.71|1.65|1.51|1.57|1.635|1.73|1.865|2.12|2.18|2.21|2.25|2.3|2.31|2.18|2.2|2.22|2.19|2.25|2.265||2.3|2.17|2.22|2.21|2.19|2.17|2.04|2.15|2.22|2.28|2.34|2.33|2.35|2.35|2.32|2.44|2.37|2.73|3.07|3.3|3.2|3.18|3.1|3.15|3.12|3.12
01458|20522|/equities/coeur-dalene-mines-corp|R2000GROWTH/R2000VALUE||6.66|6.77|6.4|6.22|6.39|6.3||5.96|5.63|5.4|5.62|5.59|5.56|5.48|5.67|5.75|5.87||5.59|5.5|5.74|5.36|5.54|5.41|5.45|5.36|5.91|5.52|5.45|5.66|5.75|5.84|5.67|5.62||5.44|5.37|5.49|5.89|5.97|5.88|5.27|5.29|5.22|5.19|5.29|5.49|5.1|5.12|5.14|4.88|4.79|4.58|4.52|4.91|4.94|4.82|4.55|4.62|4.26|4.5|4.44|4.43|4.37|4.48|4.64|4.79|4.72|4.93|4.73|4.87|4.34|4.62|4.17|4.18||3.77|3.57|3.38|3.43|3.33|3.4|3.35|3.03|3.13|3.26|3.17|3.31|3.15|3.24|3.13|3.19|3.07|2.91|2.95|2.71|2.59|2.45|2.53|2.55|2.72|2.66|2.58|2.62||2.63|2.73|2.63|2.54|2.78|2.7|2.68|2.67|2.78|2.66|2.74|2.86|2.69|2.74|2.95|2.71|2.77|2.68|2.83|2.79|2.6|2.62|2.61|2.72||2.88|2.66|2.67|2.7|2.81|2.83|2.91|2.89|3.2||3.26|3.32|3.5|3.47||3.44|3.54|3.39|3.61|3.4|3.54|3.52|3.29|2.92|3.11|3.01|3.07|3.01|2.97|3.05|3.16|3.05|3.02|2.97|2.9|2.85||2.67|2.73|2.56|2.52|2.48|2.35|2.32|2.01|2.11|2.19|2.3|2.35|2.49|2.58|2.41|2.46|2.51|2.59|2.55|2.47|2.51|2.56|2.59|2.61|2.59|2.66|2.68|2.52|2.5|2.24|2.33|2.23|2.27|2.2|2.11|2.19|2.1|2.06|2.22|2.2|2.19|2.21|2.43|2.27|2.12|2.2|2.22|2.35|2.38|2.29|2.22|2.21|2.31|2.21|2.25|2.32|2.35||2.41|2.41|2.49|2.56|2.52|2.48|2.54|2.57|2.45|2.43|2.53|2.5|2.29|2.32|2.46|2.58|2.37|2.61|2.68|2.71|2.76|2.71|2.79|2.95|3.08|2.96
01459|21171|/equities/mednax-inc|R2000GROWTH/R2000VALUE||7.4|7.21|6.79|6.77|6.93|6.81||7.1|7.03|7.11|7.55|7.22|7.7|7.65|8.08|8|7.71||7.71|7.5|7.24|7.36|7.1|6.77|6.91|7.12|6.89|7.15|7.33|7.42|7.31|7.36|7.26|7.31||7.46|7.59|7.53|7.35|7.46|7.74|7.79|8.21|8.48|8.53|8.21|8.17|8.5|9.05|9.28|9.33|9.12|9.01|8.87|9.02|9.04|8.9|9.24|9.4|9.03|9.03|8.81|8.81|8.92|9.17|9.24|9.4|9.58|9.55|9.51|9.38|9.23|9.31|9.5|9.74||10.03|9.99|9.59|9.28|9.32|9.35|9.61|9.48|9.41|9.48|9.08|9.39|9.36|9.07|9.03|8.81|8.84|8.72|8.71|8.77|9.15|9.05|9.01|8.89|8.79|8.58|8.66|8.46||9.29|9.36|9.14|9|9.28|9.07|8.99|8.89|9.1|8.88|9.31|9.6|9.36|9.52|9.86|9.86|9.92|9.64|9.63|9.54|9.32|9.47|9.32|9.54||9.62|9.94|9.88|9.81|9.9|9.68|9.35|9.18|9.38||9.3|9.5|9.56|9.55||9.54|9.43|8.96|9.08|8.73|9.03|9.42|9.54|9.18|9.21|9.25|9.34|9.22|9.11|9.19|8.77|8.38|8.66|8.66|8.64|8.84||8.78|8.72|9|9.1|8.88|9.8|9.68|9.15|9.21|9.28|9.62|9.89|9.71|9.9|9.89|11.21|11.46|11.41|11.32|11.63|11.86|12.29|12.41|12.62|12.74|12.86|12.74|12.56|11.77|11.78|12.48|12.79|12.78|12.88|12.98|12.84|12.7|12.81|12.71|12.68|12.32|12.23|12.46|12.38|12.57|12.58|12.59|12.8|12.73|12.55|12.5|12.61|12.76|12.73|12.94|13.03|12.64||13.97|14.13|14.35|14.07|14.11|14.08|14.1|14.57|14.78|14.85|14.94|14.87|14.57|14.63|14.56|14.76|14.77|14.71|14.7|14.85|14.63|14.73|13.81|13.66|13.73|13.58
01460|15691|/equities/cerus-corp|R2000GROWTH||2.15|2.11|1.87|1.98|1.96|1.7||1.72|1.7|1.72|1.76|1.75|1.67|1.68|1.69|1.69|1.69||1.69|1.81|1.74|1.8|1.84|1.76|1.75|1.78|1.89|1.89|1.8|1.77|1.79|1.83|1.76|1.81||1.84|1.85|1.93|1.85|1.95|1.97|1.96|2.03|2.04|2|1.73|1.91|1.88|1.85|1.79|1.62|1.76|1.72|1.67|1.75|1.71|1.7|1.66|1.68|1.69|1.68|1.64|1.64|1.68|1.73|1.75|1.695|1.705|1.87|1.9|1.87|1.89|1.88|1.76|1.8||1.89|1.79|1.74|1.75|1.86|1.95|1.97|2.04|1.86|1.91|1.98|2.03|2.14|2.19|2.26|2.38|2.42|1.99|2.12|2.18|2.18|2.2|2.28|2.21|2.21|2.22|2.24|2.31||2.36|2.39|2.325|2.17|2.37|2.36|2.3|2.2|2.23|1.88|1.95|1.97|1.81|1.91|2.07|1.87|1.84|1.8|1.84|1.8|1.76|1.69|1.66|1.67||1.695|1.815|2.02|2.04|2.07|1.96|2.03|2.03|2.16||2.16|2.26|2.3|2.25||2.25|2.23|2.11|2.35|2.09|2.14|2.06|1.81|1.66|1.68|1.71|1.65|1.62|1.62|1.67|1.67|1.61|1.78|1.68|1.61|1.65||1.65|1.69|1.79|1.75|1.73|1.73|1.76|1.58|1.6|1.54|1.67|1.73|1.7|1.73|1.59|1.38|1.4|1.31|1.27|1.3|1.27|1.35|1.28|1.27|1.25|1.29|1.32|1.36|1.29|1.26|1.3|1.415|1.31|1.34|1.41|1.53|1.49|1.57|1.62|1.57|1.53|1.54|1.52|1.5|1.51|1.55|1.56|1.6|1.63|1.7|1.67|1.74|1.68|1.64|1.64|1.72|1.75||1.92|1.89|1.92|1.92|1.83|1.79|1.69|1.75|1.71|1.7|1.71|1.74|1.8|1.85|1.93|1.95|1.91|1.95|2.045|2.195|2.43|2.44|2.975|2.97|3.07|2.95
01461|102883|/equities/gopro-inc|R2000GROWTH||1.64|1.64|1.52|1.54|1.42|1.39||1.4|1.35|1.39|1.42|1.31|1.31|1.31|1.35|1.37|1.37||1.33|1.37|1.37|1.48|1.58|1.64|1.52|1.46|1.48|1.48|1.49|1.5|1.52|1.52|1.51|1.55||1.54|1.49|1.56|1.57|1.56|1.62|1.65|1.7|1.77|1.66|1.59|1.715|1.705|1.84|1.91|1.92|1.91|1.86|1.73|1.78|1.73|1.71|1.77|1.79|1.69|1.7|1.75|1.76|1.77|1.76|1.82|1.88|1.93|2.04|2.06|2.04|2.11|2.17|2.15|2.25||2.23|2.23|2.21|2.27|2.32|2.33|2.33|2.14|2.17|2.22|2.14|2.22|2.25|2.34|2.35|2.3|2.25|2.22|2.31|2.37|2.34|2.31|2.26|2.24|2.22|2.18|2.26|2.26||2.37|2.49|2.39|2.39|2.58|2.57|2.58|2.9|2.99|2.86|2.96|3.06|2.98|3.09|3.22|3.2|3.24|3.24|3.31|3.25|3.13|3.08|3.17|3.2||3.3|3.21|3.29|3.17|3.26|3.23|3.23|3.24|3.42||3.47|3.51|3.5|3.54||3.5|3.49|3.42|3.57|3.5|3.55|3.7|3.6|3.28|3.58|3.55|3.54|3.53|3.55|3.62|3.73|3.61|3.59|3.55|3.61|3.61||3.55|3.54|3.75|3.54|3.33|3.58|3.43|3.22|3.05|2.93|3.16|2.68|2.74|2.83|2.68|2.51|2.51|2.43|2.43|2.54|2.6|2.64|2.66|2.6|2.66|2.69|2.86|2.79|2.75|2.8|2.88|2.98|2.87|2.9|2.9|3.01|3.07|3.02|3.14|3.14|3.19|3.15|3.25|3.28|3.36|3.49|3.48|3.52|3.54|3.56|3.48|3.44|3.42|3.44|3.5|3.56|3.56||3.64|3.635|3.61|3.69|3.67|3.73|3.81|3.9|3.72|3.77|3.75|3.68|3.52|3.74|4.005|3.95|3.91|3.81|3.81|3.75|3.715|4.12|4.02|4.11|4.09|4.07
01462|17234|/equities/sapiens--international|R2000GROWTH||37.42|36.48|35.52|35.24|35.5|35.18||34.57|34.37|34.15|33.93|34|33.2|33.38|33.09|33.75|33.17||33.75|33.71|33.17|33.96|33.95|34.02|33.24|32.85|33.15|33.42|32.89|33.06|33.52|33.62|33.67|33.98||34.1|34.04|34.23|34.5|34.63|34.85|34.33|34.65|34.79|33.24|33.26|34.16|33.52|31.38|31.14|30.86|30.38|30.66|30.8|31.5|31.3|31.12|31.12|30.69|30.46|30.04|30.17|30.25|30.77|30.8|30.71|31.68|31.06|31.47|32.37|32.61|31.2|32.12|32.03|31.85||32.16|31.46|30.76|31.58|31.37|31.7|31.19|30.87|30.18|29.96|30.1|30.48|30.56|30.51|30.17|30.25|29.57|29.34|30.11|30.98|30.77|30.32|30.18|30.98|30.33|29.79|30.49|30.1||28.92|28.92|28.69|27.64|28.41|28.34|27.98|27.44|27.35|27.29|27.02|27.57|27.3|28.5|28.52|28.06|28.01|28|28.2|27.98|27.52|27.24|26.97|26.93||27.23|27.26|27.13|27.54|27.51|26.72|26.57|26.97|28.05||28.94|29.22|29.56|29.53||29.2|28.78|28.33|28.49|28.34|27.96|27.53|26.8|26.39|26.08|25.92|25.85|25.47|25.9|25.97|25.86|25.73|25.9|26.11|25.64|25.56||25.48|25.58|25.3|25.44|25.42|25.38|25.6|25.19|24.68|24.47|25.09|27.95|28.06|28.27|27.64|26.28|25.5|25.17|24.57|24.98|25.35|25.38|25.1|25.17|25.53|25.62|25.89|26.08|26.08|26.36|27.26|27.23|27.15|28.78|28.27|28.51|28.29|28.38|28.43|28.45|28.15|27.84|28.67|28.58|29.3|29.7|29.7|29.33|28.69|28.96|29.01|29.36|30.16|30.21|29.98|29.69|30.17||30.39|29.89|29.84|29.7|29.36|29.48|29.45|30.15|29.56|29.53|29.75|29.32|30.15|30.51|30.47|30.7|30.48|30.31|30.33|30.7|30.04|29.18|29.26|27.54|26.94|26.33
01463|976451|/equities/liberty-media-corp-braves-c|R2000GROWTH||41.75|41.6|40.53|40.58|40.9|40.14||40.02|40.44|39.04|39.44|38.8|38.61|38.47|38.12|38.42|38.45||38.81|39.28|39.53|39.75|40.07|39.8|40.02|39.82|40.32|40.62|40.37|40.25|39.97|39.09|38.9|39.09||38.93|37.8|38.97|39.48|39|39.33|38.82|38.59|37.97|37.8|38.61|39.26|39.13|38.93|38.74|38.79|38.55|37.93|37.42|38.13|38.19|38.42|38.03|38.29|37.6|37.28|37.15|37.5|37.59|38.06|38.53|39.33|39.22|39.7|38.81|39.45|39.59|39.66|39.14|38.79||39.06|38.68|38.08|37.94|37.98|38.13|38.02|38.16|37.9|38.21|38.02|38.16|38.32|38.58|38.46|38.77|38.05|38.5|38.83|38.89|39.12|38.75|39.52|39.43|39.18|38.92|39.5|39.84||40.15|40.98|40.15|39.49|40.75|40.56|40.56|40.17|40.41|39.86|40.17|40.6|40.31|41.25|41.19|40.3|40.89|40.69|40.81|40.18|39.59|38.79|39.01|39.1||39.5|39.33|39.53|39.6|40.17|39.06|38.5|38.5|39.03||39.58|39.8|39.91|39.72||39.3|39.09|38.73|39.23|38.61|38.13|38.38|38.49|37.49|37.45|37.16|36.34|35.54|35.89|35.97|36.31|35.95|36.15|35.94|35.67|36.16||35.83|35.68|36.1|36.23|35.78|35.47|35.63|34.28|34.23|34.24|34.48|35.12|36.06|35.89|36.19|35.27|34.78|35.03|34.38|34.44|34.79|35.2|34.19|35.27|35.42|35.6|36.81|36.7|36.48|36.25|36.89|36.7|37.27|37.49|37.39|36.77|37.34|36.2|35.73|35.55|35.5|36|37.55|37.04|37.04|36.86|37.19|36.18|35.82|36.25|35.79|36.07|36.24|36.05|36.54|36.07|35.87||36.59|36.84|36.92|36.61|36.14|36.09|36.07|36.15|36.24|36.61|36.96|36.85|37.87|37.8|38.22|38.2|37.61|38.2|38.46|37.87|39.31|39.63|39.75|39.17|40.72|39.55
01464|42590|/equities/macrogenics|R2000GROWTH/R2000VALUE||4.7|4.65|4.27|4.275|4.23|4.2||4.2|4.1|4.3|4.25|4.12|4.07|4.29|4.5|4.37|4.12||4.12|4.29|4.47|4.68|4.99|4.93|4.58|4.53|4.67|4.91|4.36|4.48|4.09|4.24|4.14|4.34||4.55|4.63|4.7|4.26|4.26|4.365|5.12|4.71|4.45|4.38|3.31|14.67|14.66|16.05|16.37|15.67|15.22|15.55|14.78|14.82|14.56|14.37|15.7|16.23|15.41|15.61|16.07|16.1|16.68|16.94|17.54|18.51|18.25|18.1|18.35|18.24|17.78|13.67|13.31|14.02||14.72|14.96|14.22|14.41|14.48|15.39|15.39|15.58|15.6|15.93|16.06|16.56|17.6|16.94|17.43|20.51|21.47|20.64|20.72|19.06|17.94|17.19|17.26|16.81|18.14|17.11|17.04|17.17||17.28|17.4|17.13|17.35|17.92|17.32|18.3|17.43|17.26|16.75|15.445|15.27|14.3|14|13.64|13.22|12.8|12.005|12.01|12.11|12|10.75|10.55|10.91||10.7|10.3|10.85|10.2|10.51|9.77|10.05|9.96|10.18||9.62|9.94|9.96|10.11||9.87|10|9.83|9.23|8.68|9.26|9.31|9.17|8.66|8.46|8.71|8.93|8.64|8.48|8.45|8.38|8.21|7.52|7.49|7.65|7.5||7.39|7.41|7.63|7.59|7.09|7.27|7.04|6.37|6.4|6.55|6.89|6.37|5.44|5.31|5.11|5.29|5.22|5.16|4.96|5.06|4.96|4.96|4.95|4.84|4.58|5.12|5.27|5.17|5.07|4.95|5.08|5.02|4.73|4.78|4.78|4.67|4.5|4.48|4.66|4.68|4.71|4.77|4.6|4.66|4.68|4.54|4.58|4.58|4.66|4.85|4.85|4.94|5.42|5.12|5.28|5.19|5.08||4.86|4.66|4.9|4.97|5.06|5.05|5.06|5.25|5.22|5.14|4.94|4.93|5.23|5.36|5.56|5.93|6.19|4.98|4.89|4.8|5|5.23|4.9|4.88|4.77|4.67
01465|961626|/equities/axsome-therapeutics-inc|R2000GROWTH||82.83|84.55|82.5|81.24|83.62|82.02||80.21|78.93|81.03|80.5|80.09|77.12|79.01|78.5|76.39|75.18||76.02|76|73.63|72.51|71.55|71.07|71.8|73.9|74.76|74.09|72.24|74.74|73.43|74.21|75.21|76.76||75.19|74.18|76.79|78.12|77.58|76.54|77.35|75.93|77.34|75.64|72.5|73.68|75.68|76.94|75.94|74.8|74.19|74.89|73.76|73.69|71.71|71.52|71.17|73.08|71.1|67.9|65.72|69.71|68.81|68.21|69.15|71.73|70.97|72.64|72.11|72.25|72.17|73.5|74.56|76.99||79.8|79.17|76.72|77.35|80.66|80.86|78.85|76.87|72.54|75.54|69.74|69.9|69.39|70.93|73.92|72.04|72.15|76.62|78.2|82.42|81.38|82.95|84|82.3|78.94|80.47|82.11|81.14||92.81|93.46|93.29|92.26|97.64|96.89|95.68|94.02|94.81|91.5|92.82|93.45|90.03|91.91|92.42|89.84|90.59|91.78|89.52|90.92|84.95|84.5|85.48|84.95||85.21|86.35|89.2|90.43|88.94|82.31|81.99|76.09|77.06||79.59|79.62|83.61|79.37||76.815|72.48|70.55|73.85|73.2|72.99|73.27|74.44|70.16|69.65|70.18|70.23|69.35|68.59|67.43|68|67.45|66.85|65.77|66.26|62.55||60.1|59.18|60.04|59.88|59.71|60.21|62.66|59.31|57.42|60.06|61.56|63.12|62.42|65.14|64.4|64.62|62.28|60.03|62.08|64.05|63.88|63.72|62.01|64.25|64.25|65.05|66.01|66.91|66.47|66.51|70.19|70.56|70.38|68.6|67.36|64.61|63.83|66.85|69.89|73.06|72.27|72.46|70.73|73.48|74.73|73.7|73.01|74.57|75.26|76.2|76.98|82.21|80.6|80.65|81.42|81.53|78.77||81.69|80.8|79.66|78.39|79.17|76.66|75.4|75.52|76.06|71.17|70.78|69.25|70.52|71.36|71.65|69.6|70.5|70.07|72.54|71.09|73.66|75.28|73.26|77.33|78.47|78.68
01466|1168632|/equities/dmy-technology-group|R2000GROWTH||8.89|8.83|8.65|8.78|8.96|8.56||9.13|8.72|9.46|9.59|9.5|9.35|9.3|9.31|9.44|9.38||9.68|9.67|9.4|9.4|9.14|8.98|8.89|8.9|9|9.1|8.75|8.72|8.95|8.85|8.7|8.8||8.68|8.45|8.54|8.73|8.79|8.68|8.64|8.74|8.73|8.63|8.44|8.59|8.34|8.38|8.32|7.86|7.55|6.42|6.39|6.27|6.06|5.95|5.93|6.08|6.11|5.98|6.15|6.33|6.48|6.54|6.69|6.86|6.79|7.19|7.08|7.03|6.83|6.85|6.73|6.8||6.51|6.46|6.45|6.41|6.56|6.39|6.12|5.84|5.9|5.79|5.81|5.93|5.9|5.79|5.82|6.26|5.39|5.28|5.66|5.84|5.85|5.57|5.52|5.51|5.46|5.5|5.5|5.6||5.94|5.87|5.78|5.63|5.88|5.92|5.9|5.55|5.53|5.4|5.46|5.31|5.21|5.23|5.43|5.4|5.36|5.33|5.27|5.04|5.01|4.86|4.52|3.96||3.69|3.74|3.82|3.92|3.93|3.8|3.96|3.91|4.21||4.49|4.57|4.75|4.44||4.29|4.42|4.29|4.35|4.13|4.19|4.28|4.23|4.02|4.01|4.06|3.86|3.95|4.01|4.31|4.41|4.21|4.25|4.23|4.28|4.6||4.54|4.54|4.68|4.67|4.61|4.73|4.7|4.31|4.34|4.3|4.42|4.45|4|3.8|3.76|3.54|3.57|3.45|3.3|3.29|3.38|3.82|3.64|3.66|3.69|3.8|4.03|3.89|3.78|3.89|4.1|4.33|4.05|4.04|3.99|4.1|4.27|4.54|4.62|4.59|4.93|4.76|4.87|4.75|4.72|4.79|4.86|5.04|5.16|5.32|5.23|5.35|5.17|5.29|5.14|4.84|4.52||4.61|4.6|4.6|4.69|4.6|4.22|4.16|4.16|4|3.99|4.02|4.04|4.3|4.59|4.47|4.22|4.16|4|4.28|4.22|4.27|4.45|3.71|3.85|3.83|3.78
01467|15719|/equities/charming-shoppes|R2000GROWTH||1.66|1.61|1.43|1.45|1.27|1.33||1.39|1.39|1.61|1.73|1.7|1.66|1.58|1.63|1.67|1.62||1.62|1.64|1.69|1.78|1.82|1.73|1.74|1.69|1.74|1.81|1.78|1.76|1.82|1.88|1.84|1.88||1.91|2.01|2.11|2.08|2.08|2.12|2.17|2.18|2.08|2.09|1.9|2.12|2.23|2.25|2.22|2.27|2.17|2.06|1.96|2.07|2.04|1.93|2.02|2.18|2.18|2.07|2|2.15|2.15|2.2|2.23|2.41|2.45|2.47|2.51|2.43|2.33|2.38|2.36|2.4||2.39|2.42|2.3|2.28|2.33|2.51|2.48|2.45|2.22|2.22|2.17|2.3|2.24|2.27|2.39|2.21|2.21|2.18|2.27|2.41|2.28|2.36|2.62|2.5|2.58|2.47|2.48|2.59||2.76|2.85|2.72|2.56|2.82|2.62|2.38|2.32|2.32|2.02|2.06|2.09|2.15|2.31|2.3|2.34|2.37|2.3|2.4|2.58|2.44|2.4|2.46|2.35||2.57|2.62|2.86|2.98|3.08|2.87|2.92|3.02|3.14||3.33|3.24|2.69|2.18||2.02|2.02|1.94|2.12|2.03|2.17|2.3|2.37|2.09|2.11|2.22|2.3|2.29|2.2|2.3|2.3|2.13|2.18|2.11|1.94|2.06||2.02|1.99|2.07|2.13|1.71|1.8|1.82|1.72|1.59|1.6|2.03|2.47|3.54|3.61|3.32|3.2|3.35|3.01|2.64|2.74|2.905|3.27|3.185|3.54|3.55|3.6|3.73|3.85|3.81|3.69|3.82|3.805|3.63|3.75|3.47|3.17|3.35|3.6|3.74|3.87|3.97|3.98|4.05|4.46|4.14|4.51|4.61|4.53|4.92|4.78|4.68|5.04|5.05|4.89|4.89|4.98|4.89||5.45|5.33|5.24|5.27|5.05|4.7|4.57|4.64|4.64|4.6|4.47|4.35|4.53|4.47|4.53|4.68|4.75|4.59|4.79|5.02|5.07|5.11|4.34|4.49|4.82|4.79
01468|41266|/equities/model-n-inc|R2000GROWTH/R2000VALUE||||||||||||||30|29.97|29.98|29.96|29.95||29.92|29.92|29.92|29.91|29.91|29.91|29.9|29.9|29.89|29.91|29.87|29.87|29.89|29.87|29.9|29.84||29.84|29.84|29.82|29.82|29.85|29.8|29.78|29.78|29.76|29.77|29.79|29.75|29.76|29.77|29.7|29.81|29.74|29.7|29.65|29.66|29.64|29.62|29.65|29.65|29.56|29.62|29.77|29.8|29.65|29.65|29.72|29.83|29.66|29.7|29.82|27.09|26.82|27.01|27.11|27.66||28.47|27.66|27.5|27.5|27.01|26.75|26.3|25.97|25.55|25.42|25.01|25.73|25.29|25.31|25.05|24.86|24.59|23.84|24.74|24.34|24.56|24.56|25.18|25.15|25.3|24.75|25.05|25.34||25.77|27.47|26.84|26.43|27.46|27.72|28.15|26.8|26.96|27.33|27.58|27.2|26.95|27.6|28.05|27.68|28.15|28.62|28.46|28.14|27.78|27.03|26.82|27.26||27.05|27.03|27.02|26.74|26.77|25.35|24.95|24.4|25.82||26.93|27.78|27.8|27.57||27.17|26.3|25.36|25.45|24.58|25.03|23.7|23.59|22.4|22.3|22.8|22.74|23.37|23.33|23.74|23.62|22.95|23.04|23.1|23.43|23.57||23.72|23.4|24.32|23.52|22.94|23.27|23.77|22.01|21.43|25.36|25.29|25.09|25.31|25.11|24.65|24.31|24.1|24.03|23.77|24.11|23.72|23.94|23.76|23.12|23.16|23.44|23.29|23.63|22.95|23.65|24.4|24.42|23.56|24.04|23.59|23.62|23.78|24.27|24.41|23.93|24.38|24.11|24.95|25.52|25.83|26.19|26.11|25.9|25.77|25.97|25.85|25.95|26.14|26.45|26.81|27.79|26.76||27.36|27|27.07|27.23|27.38|27.21|26.8|27.71|26.79|27.75|27.79|27.82|28.07|28.93|29.06|29.04|29.01|28.06|31.87|32.53|32.72|32.4|32.88|33.59|33.32|32.6
01469|15505|/equities/avid-technology|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.04|27.04|27|27.02|27.02|27|26.99|27|26.97|26.97|26.98|26.93|26.93|26.91|26.91|26.89|26.9|26.9|26.91|26.88|26.87|26.86|26.84|26.88|26.86|26.89|26.87|26.86|26.8|26.84|26.85|26.83|26.81|26.84|26.85|26.8|26.83|26.8|26.8|26.8|26.8|26.85|26.83|26.83|26.78||26.68|26.66|26.67|26.65|26.64|26.66|26.61|26.68|26.6|26.6|26.6|26.62|26.64|26.57|26.6|26.66|26.66|26.55|26.94|27.1|27.35|27.32|23.08|23.78|23.84|23.32
01470|1073226|/equities/construction-partners-inc|R2000GROWTH||56.49|55.59|54.05|53.41|53.84|53.99||54.35|53.22|53.64|55.21|55.22|55.63|56.17|55.19|56.33|56.93||58.5|57.78|56.2|57.53|56.5|53.8|54.67|53.57|54.4|56.44|55.47|57.38|58.21|59.87|59.48|60.78||61.44|58.51|58.85|57.62|57.26|55.44|54.8|57.24|55.08|54.92|55.44|53.81|52.72|53.78|52.06|51.5|51.31|51.07|51.64|52.65|52.77|51.38|50.96|51.67|50.46|50.03|51.31|52.94|53.76|55|55.71|56.64|56.12|56.85|57.86|57.47|56.15|57.88|56.1|56.48||56.15|57.4|55.88|55.5|54.75|53.96|53.03|51.96|51.21|51.4|52.28|52.09|51.11|51.34|51.59|51.41|49.88|49.62|49.5|48.77|48.08|47.79|46.42|46.7|46.71|46.52|46.03|45.7||47.13|46.86|47.71|45.37|47.49|46.81|50.35|49.72|47.94|47.27|48.76|47.24|45.5|44.93|44.61|43.4|43.31|42|41.86|43.17|42.56|42.79|42|41.43||41.9|41.33|41.21|40.99|41.08|40.5|40.43|40.9|42.44||43.52|44.12|44.28|43.97||43.88|44.15|43.48|44.39|43.13|43.32|43.31|43.75|43.35|42.93|42.24|42.19|41.25|42.03|42.82|41.41|41.96|41.56|42.09|43.3|43.13||43.33|42.48|42.4|42.7|41.93|42.51|42.8|40|39.54|39.1|39.56|39.5|39.71|39.76|39.71|39.6|38.45|38.3|37.3|37.8|38.59|38.94|38.27|38.18|38.63|38.76|40.7|39.33|39|39.46|40.19|39.91|39.91|40.25|39.07|38.48|35.94|36.32|36.56|35.83|36.44|35.85|36.57|35.57|34.81|35.78|35.26|36.2|35.65|36.29|35.81|36.27|35.6|34.97|34.43|34.73|33.5||35.09|34.75|34.79|34.89|34.07|33.48|33.4|34.01|34.21|33.93|34.02|33.09|33.85|34.55|35.24|35.17|34.31|33.47|33.94|33.99|34.19|34.02|32.89|29.53|29.4|28.71
01471|17291|/equities/smith---wesson|R2000GROWTH||14.02|14.23|14.08|14.01|14.01|14||14.22|14.06|14.16|14.34|14.78|14.74|14.76|14.65|14.29|16.4||16.34|16.165|16|16.14|16.23|16.28|16.21|16.26|16.08|16.22|16.265|16.705|16.77|16.22|16.04|16.06||16.11|16.14|16.02|16.04|16.01|16.12|16.19|16.21|16.185|16.24|16.35|16.44|16.29|16.77|16.88|17.19|17.08|16.8|16.97|17.03|17.17|16.89|17.065|17.12|16.99|16.91|16.79|16.49|16.59|16.5|16.75|17.09|16.95|17.54|17.75|17.73|17.58|17.16|17.12|17.28||17.36|17.63|17.58|17.54|17.68|17.95|17.85|18.04|17.78|17.54|17.36|17.57|17.58|17.515|17.39|13.44|13.17|13.255|13.23|13.56|13.73|13.48|13.52|13.39|13.62|13.66|13.78|13.56||13.52|13.67|13.5|13.32|13.85|13.76|13.67|13.11|13.11|12.98|13.14|13.38|13.06|13.38|13.43|13.3|13.2|13.06|13.46|13.3|13.13|13.05|13.09|13.31||13.5|13.64|13.35|13.36|13.32|13.4|13.17|13.22|13.45||13.56|13.75|13.82|13.7||13.61|13.39|13.43|13.52|13.07|13.04|13.05|12.76|12.14|12.28|12.61|13.87|14.22|14.11|14.08|13.91|13.75|13.77|13.83|14.11|14.14||14.04|13.95|14.01|13.99|13.94|14.42|14.23|13.71|13.83|13.68|13.74|14|14.29|14.48|14.38|14.61|14.73|14.205|14.24|14.81|14.13|13.7|13.7|13.97|14.09|14.16|14.23|14.18|14.16|13.8|13.83|13.55|13.42|12.98|13.105|13.21|13.04|13.14|12.91|12.83|12.86|12.8|12.82|12.53|12.39|11.99|11.77|11.63|11.47|11.54|11.36|11.41|11.63|11.65|10.51|10.84|11.26||11.71|11.74|11.66|11.83|11.96|12.21|12.33|12.71|12.62|12.83|12.9|12.91|12.84|12.98|12.66|12.83|12.74|12.96|12.87|12.8|12.69|12.56|12.51|12.595|12.73|12.81
01472|1167332|/equities/telos-corp|R2000GROWTH||4.05|3.98|3.7|3.76|3.69|3.63||3.75|3.62|3.73|4.02|4.02|3.59|3.49|3.54|3.55|3.53||3.82|3.96|4.16|4.28|4.08|3.86|4.06|4.01|4.06|4.1|3.97|4.18|4.53|4.35|4.485|4.51||3.96|3.91|4.06|4.03|3.8|3.67|3.58|3.94|3.17|3|3.42|3.38|3.39|3.67|3.69|3.5|3.51|3.48|3.44|3.6|3.57|3.52|3.49|3.44|3.34|3.32|3.3|3.3|3.35|3.47|3.6|3.88|3.96|4.18|4.37|4.08|4.15|4.14|4.17|4.24||4.16|4.14|4.02|3.95|3.98|4.47|4.37|4.14|3.93|3.96|3.15|3.31|3.33|3.32|3.67|3.56|3.55|3.6|3.7|3.8|3.67|3.65|3.74|3.76|3.73|3.51|3.66|4.18||4.1|4.02|4.04|3.9|4.35|4.29|4.14|4.04|4.25|3.81|3.9|3.94|4.04|4.01|4.17|4.22|4.04|4.04|4.38|4.37|3.95|3.97|4.02|4.25||4.65|4.44|4.21|4.11|3.94|4.22|3.91|3.92|4.07||3.65|3.81|3.83|3.92||3.83|3.95|4|4.2|4.05|3.96|3.86|3.94|4.11|4.39|4.44|4.56|4.7|4.26|4.1|4.25|4.11|4.03|4|3.76|4.13||3.94|3.9|3.87|3.95|3.81|3.73|4.25|3.78|3.82|3.04|3.06|2.99|2.89|2.66|2.42|2.23|2.32|2.42|2.35|2.32|2.24|2.36|2.28|2.33|2.5|2.53|2.47|2.5|2.37|2.31|2.26|2.39|2.56|2.55|2.56|2.45|2.42|2.37|2.39|2.26|2.17|1.94|1.91|1.93|1.98|1.99|2.08|2.01|2.03|2.07|2.08|2.09|2.11|2.13|2.19|2.26|2.3||2.54|2.61|2.21|2.08|1.95|2.04|2.11|2.19|2.1|2.01|2.08|2.03|2.12|2.14|2.22|2.33|2.58|2.57|2.3|2.28|2.3|2.42|2.53|2.57|2.51|2.45
01473|16266|/equities/hibbett-sports|R2000GROWTH/R2000VALUE||87.34|87.28|87.32|87.25|87.23|87.19||87.15|87.18|87.09|87.21|87.21|87.11|87.06|87.06|86.88|87.05||87.16|87.12|87.07|87.05|87.15|87.08|87.16|86.05|86.03|86.15|86.27|86.37|86.58|86.55|86.48|86.38||86.26|86.3|86.25|86.34|86.34|86.34|86.21|87|86.97|86.85|86.87|86.98|86.68|86.2|86.65|86.59|86.49|86.14|86.24|85.95|86.15|86.1|86.51|86.15|72.49|71.14|70.07|70.1|70.77|70.3|71.26|71.92|71.29|72.27|73.42|71.43|70.1|71.32|72.46|74.68||76.81|75.88|72.61|71.7|72.42|72.21|74|73.51|68.02|68.51|73.03|74.37|74.87|74.36|77.46|77.32|74.71|80.62|81.67|82|81.95|80.16|80.74|77.8|76.94|74.15|74.62|75.68||73.75|74.25|72.37|71.29|74.82|72.42|68.91|66.74|67.14|66.59|69.4|68.68|66.65|68.9|68.97|68.26|66.99|66.16|65.87|66.49|64.56|64.4|63.92|64.84||65.67|67.17|68.22|69.06|69.49|67.77|68.04|68.6|71.5||72.02|72.79|71.74|70.74||69.85|72.09|69.82|71.48|69.46|69.24|69.75|67.87|65.18|65.445|65.21|63.97|64.18|63.83|66.26|65.65|62.55|62.91|60.58|59.46|59.12||59.63|58.85|53.62|53.48|51.56|54.64|51.26|47.62|47.36|48.04|49.34|49.84|50.38|50.37|48.38|45.91|46.07|44.84|44.68|46.98|47.5|47.26|47.44|47.68|48.14|48.79|48.96|47.32|47.12|46.87|48.19|48.19|47.74|46.62|46.03|46.46|46.6|47.54|47.51|44.72|42.73|42.22|42.73|43.79|44.96|43.92|46.35|45.54|45.08|45.19|43.18|43.56|43.65|43.46|44.81|44.25|44.82||47.22|46.31|43.01|41.97|42.59|45.03|36.86|37.52|39.9|42.49|43.73|42.91|42.8|44.19|44.42|44.44|44.52|45.3|44.96|45.93|46.16|45.12|44.72|44.99|46.4|45.75
01474|1137573|/equities/therealreal-inc|R2000GROWTH||3.53|3.45|3.32|3.365|3.45|3.3||3.265|3.24|3.1|3.19|3.17|3.17|3.06|3.07|3.08|3.05||3.21|3.165|3.22|3.43|3.57|3.63|3.62|3.58|3.79|3.95|3.87|4.06|4.31|4.335|4.21|4.08||4.14|3.93|4.07|4.32|4.34|4.17|4.35|4.55|4.3|4.41|4.13|4.22|4.08|3.78|4.21|3.9|3.77|3.91|3.82|3.85|3.59|3.4|3.45|3.45|3.31|3.1|3.15|3.16|3.2|3.11|3.25|3.46|3.42|3.57|3.59|3.545|3.51|3.6|3.59|3.89||3.91|3.84|3.66|3.5|3.55|3.65|3.58|3.42|3.11|3.16|3.13|3.25|3.36|3.38|3.66|3.9|3.66|3.73|3.2|2.76|1.77|1.71|1.765|1.58|1.67|1.69|1.69|1.78||1.82|1.81|1.79|1.87|1.95|1.88|1.84|1.8|1.9|1.81|1.83|1.84|1.92|2.04|2.08|2.02|1.98|1.92|1.92|1.9|1.84|1.81|1.73|1.72||1.75|1.85|1.95|1.94|1.98|1.98|1.96|1.9|1.97||2.01|2.08|2.1|2.135||2.19|2.24|2.19|2.39|2.36|2.36|2.48|2.36|2.26|2.33|2.365|2.28|2.37|2.34|2.44|2.38|2.26|2.27|2.34|2.32|2.22||2.245|2.23|2.29|2.24|2.105|2.2|2.2|1.95|2.08|2.15|2|1.61|1.59|1.51|1.43|1.34|1.37|1.34|1.315|1.28|1.32|1.37|1.43|1.48|1.55|1.66|1.83|1.67|1.59|1.62|1.68|1.69|1.6|1.69|1.59|1.7|1.71|1.9|2.11|2.24|2.12|2.06|2.1|2.14|2.17|2.24|2.29|2.3|2.35|2.45|2.38|2.48|2.5|2.54|2.66|2.77|2.85||2.8|2.63|2.57|2.55|2.48|2.34|2.24|2.35|2.27|2.16|2.48|2.42|2.38|2.455|2.48|2.61|2.68|2.5|2.17|2.23|2.29|2.54|2.55|2.69|2.74|2.66
01475|48420|/equities/torchlight-energ|R2000GROWTH||2.99|2.92|3|2.98|2.96|2.97||3.09|2.99|3|3.01|3.12|3.06|2.83|2.93|2.91|3.08||2.96|3.05|3.14|3.33|3.32|3.62|3.4|3.46|3.65|3.52|3.56|4.33|3.93|3.62|3.42|3.29||3.26|2.83|3.06|3.3|2.3|2.23|2.28|2.24|2.45|2.19|2.05|2.09|2.27|2.4|2.44|3.35|3.6|3.36|3.56|3.51|3.16|3.01|3.2|2.93|2.69|2.57|2.62|2.72|2.81|2.99|3.075|3.58|3.7|3.9|3.9|3.11|3.08|3.53|3.95|4.02||3.07|2.38|2.21|2.5|2.38|1.96|1.97|1.91|2.02|1.93|1.88|2.04|2.13|2.27|2.47|2.7|2.69|2.89|2.85|2.94|2.97|2.91|3.08|3.1|3.11|3.36|4|4.21||4.53|4.3|4.33|3.17|3.22|3.28|2.82|2.82|2.925|2.97|3.4|3.61|3.82|4.87|5.51|5.82|5.33|5.75|6.68|6.68|7.6|7.6|7.63|7.25||6|6.15|6.18|6.34|6.55|6.3|6.68|6.85|6.8||6.6|7.05|6.98|6.92||6.76|6.67|6.95|7.15|7.25|7.46|7.1|6.78|7.04|6.97|6.53|6.06|6.25|6.5|6.99|11|9.43|10|8.1|8.02|8.13||7.95|8.88|9.2|9.39|9.29|9.29|9.01|9.02|10|9.92|10.26|11.63|10.01|10.63|10.88|11.53|12.1|12.91|13.55|15.22|12.92|14.27|14.86|17.69|19.14|19.83|20.21|21.5|21.47|21.85|21.3|21.9|21|21.85|21.6|21.91|22.5|22.43|21.19|20|20.91|21.78|21|20.42|20.63|20.23|20.31|21.01|21.11|22.47|22.1|21.49|21.7|21.34|21.9|22.05|23.55||24.34|23.02|23.58|22.27|22.86|22.88|22.8|22.3|21.2|22.36|22.22|21.5|22.41|23.7|24|24.23|24.19|24.27|26.55|25.46|24|24.69|24.2|25.99|24.85|22.5
01476|39304|/equities/wesco-intl|R2000GROWTH/R2000VALUE||170.27|165.48|158.81|154.12|156.66|154.46||159.24|157.39|155.15|158.52|158.3|157.6|160.29|163.89|164.18|164.04||163.72|165.39|166.59|174.63|178.03|175.11|179.74|176.38|175.39|177.98|172.6|177.17|179.49|178.86|176.85|185.52||191.18|186.62|187.86|188.3|188|185.05|181.93|186.31|179.68|177.83|175.88|175.25|173.68|180.43|172.93|167.7|165.08|154.4|152.75|158.15|155.8|157.3|159.59|159.16|155.99|154.01|153.44|152.52|154.79|159.92|161.56|165.51|167.02|172.78|172.54|171.79|170.2|174.21|171.44|175.59||171.28|170.85|168.47|168.19|169.14|169.83|166.08|164.19|161.98|160.13|159.53|163.24|162.02|157.49|159.78|160.29|154.87|154.61|150.8|152.07|149.49|146.04|144.35|144.6|145.48|144.52|142.55|145.03||145.68|147.44|143.05|132.59|192.53|193.83|190.87|188.21|184.6|181|184.13|176.24|173.52|175.61|174.22|171.38|173.33|170.7|172.88|175.66|174.6|171.98|169.12|169.48||169.67|172.65|172.6|172.92|172.77|168.84|168.7|168.62|173.54||173.88|177.07|175.54|176.33||176.18|175.4|171.93|175.94|174.57|174.9|177.69|169.86|167.07|166.39|160.96|157.7|157.62|159.25|162.65|162.49|155.85|155.23|151.82|154.66|154.35||152.65|152.02|153.3|151.81|146.93|147.4|148.67|140.71|141.14|137.29|136.64|138.17|139.62|142.8|135.97|131.08|128.2|128.13|126|126.61|123.66|125.96|125.88|125.57|130.67|132.8|138.9|137.92|133.7|145.42|147.8|146.72|147.94|145.56|139.83|140.58|138.01|141.41|143.82|146.26|145.54|146.52|147.44|147.14|146.55|150.55|152.39|153.84|153.14|155.23|154.04|156.49|156.69|158.01|156|158.02|156.67||163.28|161.85|162.24|161.41|159.05|155.58|155.44|155.95|153|153.59|152.61|149.22|151.65|154.42|156.86|155.55|153.26|151.33|152.3|153.83|153.17|153.29|179.46|180.31|175.57|171.49
01477|1075231|/equities/evo-payments-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01478|15693|/equities/ceva|R2000GROWTH||20.24|19.83|19.5|18.94|19.21|18.92||18.71|18.71|18.5|19.29|19.23|18.49|18.39|18.52|19.16|19||19.34|19.98|20.18|20.55|21.18|20.42|20.47|20.06|20.26|20.25|19.48|19.48|19.92|19.65|19.74|19.87||19.67|19.29|20.02|20.29|20.11|20.16|20.16|20.4|20.08|19.47|19.61|20.25|21.17|20.78|20.98|20.53|20.13|19.81|20.27|20.35|19.98|19.76|19.69|19.31|18.91|18.66|19.16|19.53|20.41|20.53|21.14|22.11|21.83|23.12|22.55|22.32|22.6|22.97|22.48|22.96||22.71|22.71|22.03|22.38|23|23.19|23.3|22.38|22.6|23.17|23.22|24.31|24.62|24.89|24.31|24.03|23.11|22.48|23.2|23.47|22.64|22.14|21.9|22.54|22.2|22.33|22.54|22.73||23.05|24.49|24.51|20.19|21.93|21.64|20.62|19.32|19.47|19.59|18.84|19.21|19.2|19.67|20.33|19.84|20.67|20.86|21.26|21.07|20.45|20.2|19.7|20.73||20.9|21.32|21.32|21.72|21.78|21.09|21.24|21.11|21.64||22.71|23.31|23.47|23.41||23.09|23.59|23.01|23.26|23.28|23.55|23.88|22.51|22.16|22.74|21.63|21.52|21.79|21.55|22.08|21.58|21.76|22.11|22.34|22.45|22.46||22.35|22.17|22.91|22.23|21.9|22.23|21.98|19.98|19.9|18.745|19.68|20.41|19.59|19.48|18.23|17.16|17.17|16.65|17.05|17.13|17.11|17.55|17.56|18.18|18.83|18.89|19.29|19.16|18.8|19|18.98|18.93|18.35|18.55|18.68|18.63|18.95|19.49|19.39|19.45|19.14|18.93|19.59|19.78|19.74|20.52|20.93|21.45|21.13|21.47|21.72|21.38|21.48|23|23.04|23.13|23.12||23.4|23.22|23.01|22.51|22.18|21.33|21.08|21.45|20.62|20.67|20.61|20.39|19.81|20.27|20.73|21.62|21.97|22.06|25.11|25.51|25.48|25.74|26.04|27.06|27.16|27.12
01479|961108|/equities/viewray-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.002||||||||||||||||||||||||||||||||||||0.001||||0.002||||||||||||0.002|||||||||||0.001|0.002|0.002|0.001|0.002|0.003|0.003|0.003|0.004|0.003|0.004|0.003|0.003|0.006|0.01|0.008|0.009|0.01|0.008|0.01|0.009|0.012|0.01|0.009|0.01|0.009|0.008|0.009|0.011|0.012|0.012|0.013|0.015||0.013|0.014|0.014|0.014|0.013|0.012|0.014|0.013|0.011|0.014|0.015|0.014|0.015|0.012|0.012|0.013|0.014|0.014|0.016|0.017|0.017|0.018|0.022|0.021|0.023|0.026
01480|100207|/equities/heron-therapeuti|R2000GROWTH||3.24|3.31|3.04|2.935|2.97|2.87||2.77|2.74|3.47|3.5|3.41|3.33|3.05|3.18|3.23|3.29||3.42|3.225|3.6|3.635|3.66|3.64|3.69|3.6|3.63|3.82|3.6|3.86|3.7|3.45|3.27|3.41||3.44|3.47|3.47|3.44|3.4|3.2|3.22|3|2.81|2.815|2.77|2.94|3.01|2.87|2.84|2.61|2.55|2.34|2.32|2.5|2.45|2.55|2.65|2.8|2.59|2.64|2.71|2.77|2.93|2.95|2.91|2.94|2.73|2.8|2.75|2.75|2.57|2.57|2.55|2.71||2.77|2.74|2.74|2.95|2.97|3.05|3.05|2.95|2.96|3.06|3.05|3.01|2.36|2.41|2.6|2.59|2.48|2.56|2.555|2.61|2.66|2.7|2.74|2.6|2.6|2.62|2.75|2.87||2.87|2.88|2.72|2.51|2.63|2.43|2.35|2.26|2.32|2.23|2.39|2.4|2.41|2.49|2.53|2.49|2.68|2.615|2.2|2.34|2.09|2.09|2.2|2.2||2.15|2.155|2.225|2.26|2.09|1.77|1.73|1.71|1.89||1.7|1.74|1.67|1.77||1.79|1.74|1.62|1.74|1.74|1.81|1.82|1.68|1.68|1.52|1.49|1.41|1.44|1.45|1.5|1.32|1.23|1.3|1.215|1.32|1.38||1.37|1.31|1.3|1.09|0.9168|0.86|0.54|0.5458|0.5854|0.6|0.7181|0.7909|0.74|0.7505|0.6629|0.6288|0.6369|0.63|0.6268|0.6018|0.6793|0.6266|0.6016|0.6098|0.6373|0.685|0.755|0.73|0.7227|0.7566|0.825|0.906|0.8901|1|1.01|0.9605|1.01|0.9815|1.03|0.97|0.9909|1|0.9811|1.01|1.08|1.13|1.14|1.15|1.21|1.28|1.27|1.32|1.25|1.29|1.265|1.37|1.5||1.57|1.64|1.69|1.65|1.67|1.67|1.68|1.71|1.65|1.73|1.65|1.62|1.63|1.675|1.51|1.62|1.73|1.8|1.67|1.69|1.66|1.62|1.54|1.61|1.66|1.56
01481|102914|/equities/radius-heal|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01482|1166431|/equities/pulmonx-corp|R2000GROWTH||7.42|7.23|6.35|6.39|6.45|6.49||6.3|6.32|6.24|6.34|6.17|6.14|6.05|6.14|6.22|5.82||5.895|5.885|5.77|6.255|6.79|6.445|6.8|6.94|7.08|7.06|6.97|6.9|7.25|7.3|7.53|8.01||8.07|8.38|8.95|8.78|8.92|9|9.05|9.32|8.91|8.77|8.41|8.75|8.81|9.53|9.28|9.82|9.38|7.72|7.61|7.5|7.28|7.3|7.52|7.5|7.4|7.51|7.5|7.43|7.42|7.47|7.89|8.35|8.32|8.65|8.39|8.24|7.86|7.95|8.51|9.13||9.27|9.11|8.99|8.93|9.21|9.39|9.53|9.32|8.83|8.95|8.8|8.78|8.9|8.71|9.09|8.8|8.85|9|9.26|9.3|9.22|9.36|10.12|10.39|10.81|11.86|14.5|14.41||14.32|14.58|14.65|14.27|14.65|14.25|14.32|14.48|14.46|14.31|14.26|14.29|13.28|13.2|13.72|13.4|13.39|13.18|13.52|13.48|13.01|12.83|12.72|12.75||12.73|12.93|12.8|12.76|12.28|11.98|11.99|12.01|12.7||12.75|13.09|13.07|12.96||12.69|12.66|12.1|12.28|12.35|12.3|13.14|12.6|11.64|11.54|11.79|11.77|11.48|11.61|11.31|11.23|10.9|11.03|11.04|11.09|11.05||10.6|10.56|10.85|10.85|10.84|10.81|10.98|10.02|9.25|9.24|9.41|9.57|9.61|9.92|9.37|9.08|8.79|7.89|8.22|8.07|8.4|8.83|8.58|8.47|8.4|8.46|8.6|8.2|7.99|8.06|8.95|10.33|10.16|10.04|9.72|9.67|9.92|10.09|10.33|10.23|9.88|9.97|10.25|10.31|10.5|10.55|10.77|10.56|10.37|10.17|10.23|10.06|10.77|10.41|10.77|11.15|10.55||10.22|10.46|10.6|10.6|10.73|10.79|10.4|10.5|10.56|10.38|10.35|10.03|10.56|11.16|10.9|10.81|10.98|11.24|12.08|12.71|13.26|13.25|13.23|13.81|14|13.44
01483|1052242|/equities/orthopediatrics|R2000GROWTH||32.75|33.17|31.78|32.23|31.71|30.81||29.94|29.1|28.21|28.76|28.79|27.75|27.84|28.43|29.24|29.26||29.94|29.42|29.3|30.96|31.46|29.8|29.79|30.16|31.3|32.22|31.08|31.93|31.58|33.07|32.47|33.83||32.54|31.73|33.15|32.96|32.53|32.02|31.79|31.37|31.32|31.13|31.09|33.49|33.18|34.7|33.6|32.83|31.81|31.04|29.63|29.23|30.26|29.94|31.2|30.63|30.2|30.31|29.46|29.9|30.18|30.45|31.09|31.56|31.77|30.4|27.88|27.47|26.89|27.39|26.68|28.19||29.16|28.97|26.3|26.21|25.75|26.5|27.55|26.61|25|24.99|25.55|26.92|27.41|27.76|27.7|28.73|26.94|27.25|27.68|28.07|27.46|27.44|28.36|29.09|28.3|28.34|28.14|28.79||29.46|29.57|28.18|27.3|29.2|28.65|28.36|27.15|27.72|26.25|26.23|26.36|26.12|26.39|27.43|26.37|26.64|27.94|28.25|29.12|28.84|28.35|28.07|28.65||28.66|29.08|29.46|29.94|29.87|30.31|31.15|30.71|33.01||32.51|33.42|33.7|34.91||35.39|33.61|31.88|33.26|31.75|31.16|32.1|31.03|30.55|29.78|30.53|30.47|29.27|29.4|30.11|31.29|30.83|31.11|31.53|31.48|31.48||31.78|32.25|31.84|31.21|31.01|30.805|29.91|26.07|25.5|25.33|27.09|28.01|27.41|26.87|25.78|24.63|24.46|23.86|23.4|23.53|23.73|24.81|24.95|25.65|25.61|25.47|26.44|26.18|24.21|24.2|25.39|27.94|27.52|29.29|28.75|30.08|31.51|31.76|32|32.57|32.24|32.32|32.93|32.72|32.37|33.09|34.18|33.77|34.07|34.28|33.42|32.52|33.05|33.82|35.27|37.15|37.12||38.14|38.22|38.66|37.82|37.11|36.3|36.39|36.7|37.07|38.2|38.42|38.14|38.35|38.79|38.82|38.72|38.45|40|40.49|40.31|39.61|39.65|40.33|39.735|41.75|41.67
01484|15493|/equities/atrion-corp|R2000GROWTH||455.6|453.63|453.9|453.14|454.97|453.14||454.47|453.39|452.12|452.43|453.14|452.92|452.49|453.36|451.98|450||456.18|451.91|451.1|453.99|453.25|454.4|454.8|452.64|453.99|456.11|455.9|459.25|460.25|462.3|460.4|456.05||462.93|464|471.99|451.25|472.4|465.25|455.84|495.99|475.83|439.7|445.35|427.8|410.18|417.2|435|414.95|414.95|426.88|423.29|420|395.01|398.97|424.19|405.29|399.83|402.35|385.7|398.76|409.13|398.68|399.35|403.1|427.58|441.74|416.77|416.1|419.63|405.31|381.09|408.8||463.55|448|437.08|437|426.21|442.88|436.1|428.6|432.2|436.1|418.05|425.37|433.75|435.6|440.8|414|393.99|410.74|388.5|358.87|367.99|362.99|351.3|353.8|350.32|340.17|362.87|356.04||352.2|353.8|335.88|341.2|389.5|379.37|368.34|367.8|348.32|333|338|326|340|335.3|335|319.98|324.49|331|334|333|336.6|331.99|308.3|335.21||350.99|354.99|345|356|380.9|369.52|392.36|390.85|393.24||378.79|389.94|399.37|385.1||363|345.85|344.1|350.53|362.01|363.66|363.63|348.6|348.02|325.15|325.87|326.99|325.8|310.81|318.6|316.15|308.35|298.1|296.69|308.82|304||295.43|292.3|303.91|298|293.4|289.29|323.29|308.11|312.97|312.98|320.4|335.96|332.4|336.8|338.49|332.3|341.98|334.14|343.2|326.13|322|334.85|337|347.1|355|369|398.83|407.49|399.3|405.92|403|401.2|405.3|403.99|402|405.22|409.7|408.05|413.17|421.7|420|401.2|419.6|429.25|440.98|444.03|449.9|457.9|460|450.6|439.01|446.99|452|454.635|462.8|473.11|461.4||470.01|465.1|464.95|474.75|463.43|455.9|464.7|474.7|480.21|485.65|487.21|487.41|493|506.02|519.6|536.99|528.37|547.9|557.58|532|541.36|538.81|543.42|546.9|560.61|564.98
01485|949612|/equities/energy-fuels|R2000GROWTH/R2000VALUE||6.62|6.65|6.49|6.09|5.89|5.91||5.92|5.91|6.08|6.06|6.16|5.85|5.57|5.75|6.07|6.1||6.12|5.99|6.02|6.12|5.94|5.82|6.1|5.94|6.15|6.1|6.36|6.82|7|6.97|6.79|6.82||6.56|6.61|6.62|6.74|6.86|6.71|6.22|6.16|6.09|6.04|6.09|6.15|5.82|5.88|5.74|5.54|5.6|5.43|5.18|5.51|5.4|5.36|5.36|5.24|5.3|5.84|5.85|5.76|5.8|5.99|6.2|6.42|6.24|6.24|6.36|6.55|6.63|6.9|6.57|6.53||6.29|6.04|6.04|6.02|6.18|6.24|6.28|6.05|6.06|6.04|5.89|5.95|6.14|6.12|6.06|6.41|6.1|6.1|6.33|6.55|6.33|6.42|6.66|6.32|6|6.1|6.25|6.14||6.48|6.71|6.6|6.6|6.94|6.85|7|7.41|7.27|7.45|7.78|7.97|7.55|7.79|7.37|7.3|7.34|7.48|7.56|7.2|7.35|7.6|7.66|7.72||7.66|7.06|6.97|6.98|6.8|6.72|6.91|6.82|6.92||7.19|7.21|7.71|7.85||7.68|7.57|6.96|7.03|7.31|7.25|7.77|7.38|7.42|7.54|7.55|7.31|7.41|7.48|7.79|7.71|7.95|7.6|8.22|8.4|8.45||8.43|8.44|8.6|8.44|8.28|8.03|8.27|8.2|7.9|7.89|7.58|7.77|7.66|7.94|8.16|8.03|8.01|7.68|7.52|7.7|7.87|7.94|7.77|7.68|7.82|7.49|7.44|7.25|7.54|7.42|7.59|7.82|7.54|7.69|7.55|7.37|7.6|7.67|8.22|8.79|8.47|8.63|8.94|8.2|7.89|8.02|8.18|8.62|8.42|8.08|7.85|7.43|7.48|7.36|7.33|7.39|7.55||7.24|7.13|7.19|6.97|6.93|6.82|6.83|6.98|6.88|7|6.5|6.26|6.2|6.26|6.61|6.74|6.34|6.43|6.36|6.16|6.07|6.07|6.07|6.29|6.38|6
01486|1054772|/equities/sleep-number|R2000GROWTH/R2000VALUE||9.33|9.44|8.93|8.805|9.12|8.64||9.32|9.22|9.02|9.57|9.6|9.78|9.98|10.11|10.56|10.71||11.37|12.09|12.6|13.59|13.75|13.95|13.85|14.32|14.78|15.89|15.74|16.22|15.12|14.69|14.02|13.75||13.49|13.05|13.66|15.33|15.51|15.79|16|16.36|15.85|15.48|15.49|15.38|13.61|13.87|14.16|14.06|13.57|13.52|13.31|13.63|14.18|14.23|13.57|14.6|13.21|13.61|13.28|13.18|12.87|13.28|12.96|13.56|13.66|14.53|13.58|13.47|14.14|14.03|13.89|15.12||16.03|15.7|15|13.9|13.51|14.21|13.95|13.5|13.25|13.53|14.65|15.49|15.88|16.39|16.99|16.92|16.56|15.73|15.65|15.75|16.52|16.12|16.66|16.78|14.7|11.05|11.46|11.475||11.45|11.37|10.85|10.26|11.81|10.19|9.87|9.42|9.73|9.44|10.17|10.29|10.3|11.1|11.61|11.01|10.98|10.64|11.7|11.83|10.75|10.87|10.41|11.04||11.18|11.57|11.97|12.34|13.59|13.83|13.83|13.84|14.22||14.83|15.22|15.32|15.41||15.87|16.11|15.82|16.38|16.54|16.71|17.14|16.24|14|14.49|14.98|14.62|13.68|13.04|13.15|11.39|10.14|9.85|9.35|9.695|10.39||10.18|11.2|11.71|11.32|10.67|11.645|11.33|10.05|9.85|10.01|11.37|16.03|16.26|16.73|15.49|15.48|16.27|16.12|16.56|17.17|18.96|20.83|21.3|21.71|20.79|21.17|21.22|19.41|18.12|17.88|18.95|18.71|17.755|19.08|21.1|20.82|21.48|22.65|24.59|24.31|24.2|24.19|24.64|24.4|24.83|25.45|25.35|26|27.15|27.78|25.56|25.96|25.17|25.21|24.74|25.06|25.5||26.13|25.58|25.68|25.89|23.47|22.24|21.48|22.79|22.65|23.05|25.06|25.09|24.84|27.28|28.35|28.07|28.34|29.48|30.5|30.24|28.88|28.55|28.1|27.26|27.69|27.17
01487|1131121|/equities/iheartmedia-a|R2000GROWTH/R2000VALUE||1.235|1.24|1.08|1.08|1.1|1.07||1.15|1.19|1.09|1.09|1.02|1.02|1.03|1.06|1|1.01||1.08|1.13|1.21|1.22|1.26|1.28|1.16|1.25|1.1|1.03|0.9702|0.992|0.9256|0.9346|0.9557|0.8588||0.87|0.906|0.9973|1.07|1.15|1.21|1.29|1.24|1.26|1.24|1.3|1.38|2.16|2.27|2.36|2.25|2.23|2.15|2.1|2.17|2.14|2.1|2.11|2.12|1.945|1.9|1.93|1.95|2.03|2.11|2.18|2.26|2.18|2.33|2.25|2.05|2.13|2.09|2|2.12||2.09|2.14|1.93|1.87|1.91|2.01|2.01|1.89|1.88|2.07|2.12|2.16|2.21|2.19|2.3|2.16|2.01|1.93|2.14|2.26|2.77|2.27|2.31|2.34|2.32|2.375|2.345|2.59||2.65|2.68|2.52|2.65|2.83|2.79|2.46|2.41|2.65|2.7|2.91|2.85|2.71|2.88|2.83|2.85|2.65|2.52|2.5|2.32|2.25|2.3|2.33|2.29||2.28|2.14|2.16|1.97|2.25|2.44|2.4|2.41|2.45||2.67|2.54|2.45|2.47||2.33|2.34|2.32|2.46|2.35|2.52|2.6|2.45|2.38|2.62|2.65|2.8|2.82|2.75|3.02|3|2.62|2.65|2.58|2.59|2.78||2.72|2.6|2.57|2.52|2.43|2.48|2.1|1.82|2.01|2.185|2.6|2.51|2.56|2.5|2.35|2.15|2.35|2.22|2.14|2.25|2.28|2.39|2.44|2.45|2.49|2.51|2.75|2.65|2.63|2.57|2.75|2.78|2.61|2.64|2.85|2.715|2.94|3.01|3.16|3.14|3.34|3.31|3.56|3.48|3.42|3.4|3.35|3.38|3.4|3.41|3.31|3.28|3.26|3.32|3.51|3.54|3.7||3.56|3.61|3.77|3.54|3.52|3.56|3.51|3.57|3.51|3.42|3.34|3.47|3.31|3.4|3.32|3.38|3.43|3.57|3.74|4.48|4.5|4.27|4.32|4.58|4.73|4.21
01488|20713|/equities/douglas-dynamics-inc|R2000GROWTH||22.64|22.16|21.47|21.45|21.8|21.64||22.17|22.09|22.26|23.4|22.86|22.85|22.53|23.28|22.89|22.95||22.88|23.1|23.31|24|24.39|24.19|24.79|24.92|25.58|25.57|24.97|25|24.86|24.48|24.23|25.19||25.26|25.33|25.76|25.62|25.7|25.59|25.37|25.53|25.62|25.41|25.33|24.81|24.22|23.82|23.81|23.54|23.33|22.62|22.64|22.49|22.38|22.23|22.37|22.28|22.02|22|22.01|21.81|21.77|21.65|21.9|22.54|22.36|23.22|22.74|24|23.96|24.08|24.13|24.3||24.12|24.46|23.52|23.11|23.04|23.24|22.84|22.85|22.6|23.04|23.07|24.1|24.38|25.01|25.38|25.42|25.64|24.91|24.91|24.62|25.1|24.78|25.69|24.24|24.02|23.94|24.28|24.95||24.77|25.55|24.74|24.6|25.56|25.1|24.79|24.78|24.74|24.74|25.5|25.54|25.15|25.96|29.38|28.7|28.3|27.6|27.7|27.67|26.76|26.32|26.09|26.15||25.73|25.79|26.29|25.7|26.45|26.67|27.19|27.77|28.94||29.68|30.41|30.26|30.63||30.19|29.92|29.69|30.26|30.1|30.94|31.02|30.06|29.37|29.69|29.55|29.03|28.2|28.03|28.4|28.15|27.32|27.19|26.97|27.42|27.28||27.15|26.82|27.61|27.55|27.46|27.53|27.84|26.52|26.48|26.23|26.51|26.36|26.8|27.23|26.31|24.87|24.28|27.93|27.97|28.1|28.72|29.36|29.56|29.43|29.84|30.1|31.01|30.85|30.27|31.21|31.37|31.22|30.2|29.85|29.69|29.65|29.51|29.93|30.18|30.48|30.16|30.12|30.28|30.06|30.14|30.58|30.41|30.46|30.71|31.16|30.45|30.7|31.2|31.74|30.73|30.83|30.21||31.31|30.27|30.12|29.77|30.09|30.23|30.13|30.27|30.37|30.16|30.79|30.81|31.2|31.46|31.93|31.69|31.69|31.82|31.8|31.88|31.94|32.71|32.16|33.06|31.05|30.57
01489|31047|/equities/lemaitre-vascular-inc|R2000GROWTH||86.05|85.03|83.43|83.62|82.86|83.17||81.3|81.19|80.56|82.28|82.28|81.89|81.88|80.2|81.5|80.59||83.59|81.38|80.09|79.05|78.97|77.65|77.65|77.48|77.79|80.43|77.42|78.55|78.88|78.77|78.64|80.17||79.75|79.58|80.02|78.75|79.39|78.45|77.68|78.07|78.04|76.21|76.13|76|75|75.9|75|74.22|66.77|66.78|64.8|66.24|65.46|62.99|64.03|64.23|62.77|63.26|62.62|63.04|64.12|64.45|64.65|65.66|67.07|66.96|65.2|64.33|63.77|63.78|64.03|65.99||66.36|67.2|65.9|65.38|66.44|67.34|67.06|67.07|66.7|66.84|67.5|66.61|66.21|64.78|67.2|68.64|67.75|67.43|67.92|67.56|70|71.06|62.11|61.68|62.19|60.68|62.29|62.49||62.55|62.08|60.57|58.96|62.22|61.48|61.2|59.275|60.25|58.06|58.7|58.79|58.04|58.2|58.22|56.62|57.48|57.46|58.58|58.87|57.65|58.01|56.91|56.54||55.69|55.26|56.02|55.19|55.88|54|54.22|54.03|56.71||56.76|58.41|57.67|57.505||56.93|56.67|54.85|56.06|55.26|55.59|56.21|54.18|53.81|54.4|54.65|54.62|54.24|54.01|54.56|53.83|52.7|52.33|52.06|53.35|53.55||53.34|53.23|53.76|53.11|52.98|52.15|52.06|49.72|48.55|48.82|49.44|49.5|49.23|48.49|46.65|47.82|48.58|47.9|47.4|45.37|46.77|49.52|48.46|49.24|48.16|48.32|48.99|47.93|46.77|47.33|51.09|58.01|56.99|57.72|57.65|54.96|54.89|55.16|54.48|55.08|53.51|53.45|55.78|57|57.03|57.49|57.52|57.44|57.08|56.64|55.99|56.7|57.12|55.79|56.97|56.65|55.29||58.18|57.81|58.68|58.69|57.59|56.67|56.4|56.65|55.94|55.26|55.14|55.15|55.67|56.99|56.575|55.82|56.47|57.07|57.11|57.61|56.87|57.22|64.7|62.82|63.23|63.02
01490|1073623|/equities/the-lovesac-company|R2000GROWTH||26.98|26.82|23.44|22.61|23|21.46||22.27|21.99|21.94|22.58|21.74|21.65|21.5|21.85|23.26|23.27||23.27|24.265|24.25|26.26|25.98|24.73|26.14|26.36|27|28.71|27.72|28.22|28.11|27.99|27.41|28.16||26.45|26.29|26.74|27.24|27.23|27.56|27.27|27.05|26.86|26.53|25.31|25.73|23.92|23.95|23.98|23.38|22.29|22.03|22.18|22.2|21.84|21.85|22.43|22.04|21.92|20.8|20.35|20.18|19.35|18.8|19.51|20.73|23.34|24.39|24.3|23.84|23.03|22.53|22.05|22.6||22.6|22.39|21.64|22|21.5|22.83|22.79|21.36|22.17|22.62|22.52|23.02|22.08|22.03|22.22|21.69|21.41|22.16|22.52|23.16|23.04|22.92|23.71|22.53|22.52|22.75|22.16|23.49||24.11|24.61|25.25|25.51|25.79|24.74|23.78|22.99|23.92|22.84|23.02|23.18|23.16|23.75|24.23|23.82|23.85|23.61|23.34|23.64|22.77|22.37|22.55|22.29||23.53|24.05|24.9|25.16|25.09|25.16|25.16|25.25|26.33||25.55|26.03|26.04|26.55||26.4|26.5|26.06|27|26.48|27.69|29.34|26.49|25.33|25.4|25.3|24.88|23.61|21.02|21.92|21.61|20.76|20.49|19.78|19.46|19.58||19.07|18.53|19.55|18.44|18.17|19.05|18.05|16.3|16.71|16.97|18.05|17.5|16.96|17.56|17.75|17.12|16.46|16.72|15.09|14.44|14.45|14.93|14.84|15.76|15.83|16.5|17.54|17.15|16.76|17.15|18.28|18.16|17.24|17.37|17.71|17.89|18.45|19.1|19.92|19.78|19.18|18.88|19.14|19.81|19.81|20.98|20.56|20.61|21.2|22.15|21.78|21.4|21.61|22.27|23.01|24.21|24.72||25.44|22.92|22.3|22.4|22.2|22.34|22.36|23.02|23.12|23.33|23.84|23.06|23.76|24.26|24.59|23.72|25.08|25.72|26.64|27.69|28.81|27.87|28.09|28.83|29.28|28.79
01491|1163343|/equities/alx-oncology-holdings|R2000GROWTH||7.06|7.7|6.76|6.36|5.64|5.45||5.6|5.72|5.99|6.03|5.835|5.88|6.57|6.55|6.56|6.88||6.93|7.38|8.05|8.44|8.53|8.56|8.67|9.01|9.28|8.8|8.37|8.96|10.63|10.65|11.19|12.56||13.17|14.69|15|13.62|13.79|14.21|14.66|15.02|15.17|15.61|16.21|16.95|16.61|17.56|15.78|15.36|16.62|16.94|17.02|16.93|16.86|16.87|16.22|15.5|14.23|15.6|15.74|16.08|14.49|12.89|13.03|13.38|12.05|12.34|12.14|12.23|11.24|10.8|10.72|11.02||11.15|11.41|11.19|11.72|11.74|12.51|12|11.56|10.95|11.3|11.15|11.6|12.37|13.46|15.21|16.24|14.77|14.77|14.7|15.03|14.67|14.51|16.41|16.45|15.85|16.05|15.86|16.25||15.85|16.79|15.84|14.16|14.99|14.06|13.82|15.05|15.64|15.65|14.7|15|14.41|14.41|14.97|14.74|14.48|14.21|13.59|13.36|13.31|12.76|13.95|13.97||14.34|14.05|14.4|14.47|14.32|12.59|13.06|14.38|14.55||14.89|15.285|14.87|15.09||15.38|13.03|13.16|13.99|13.59|13.55|13.19|13.3|12.81|12.5|12.26|9.25|8.43|8.16|8.3|8.01|7.84|8.325|8.99|8.87|8.84||9.21|9.15|9.8|9.5|8.93|8.77|8.83|8.43|7.8|7.84|9.01|9.12|8.96|8.32|7.7|7.24|7.2|6.88|6.685|6.92|6.78|7.1|6.935|7.16|7.05|7.7|8.5|9.27|9.13|9.45|9.09|9.52|8.19|8.35|6.555|6.38|7.51|4.81|4.8|4.95|4.76|4.94|4.81|5.03|5.02|4.82|4.96|5.16|5.18|5.01|5.15|5.05|4.96|4.92|4.97|4.84|4.55||4.52|4.26|4.35|4.28|4.19|4.22|4.49|4.96|4.94|4.77|4.71|4.56|4.55|4.86|4.9|5.06|5.04|4.99|5.03|5.17|5.56|5.65|5.77|5.96|6.11|5.94
01492|942670|/equities/upland-software-inc|R2000GROWTH||2.4|2.35|2.24|2.345|2.51|2.655||2.66|2.63|2.39|2.49|2.6|2.62|2.79|2.51|2.595|2.55||2.4|2.57|2.63|2.63|2.48|2.41|2.47|2.52|2.55|2.65|2.55|2.75|2.75|2.91|3.04|2.75||2.94|2.82|2.84|2.68|2.79|2.78|2.85|2.78|2.97|2.93|2.8|2.97|2.945|3.36|3.19|2.59|2.02|2.05|2.15|2.26|2.2|2.16|2.245|2.21|2.27|2.16|2.32|2.31|2.24|2.31|2.52|2.78|2.87|3.03|2.87|2.89|2.87|2.84|2.86|2.89||3.09|3.04|3.05|3.01|2.81|2.8|2.62|2.52|2.46|2.41|2.4|2.36|2.47|2.5|2.54|2.64|2.6|2.5|2.55|2.81|2.93|2.64|2.58|2.73|2.82|4.42|4.52|4.74||4.79|4.71|4.68|4.44|4.89|4.68|4.66|4.43|4.44|4.45|4.34|4.3|4.15|4.17|4.29|4.14|4.08|4.08|4.13|4.12|4.06|3.91|3.78|3.86||4.05|4.11|4.01|3.96|4.14|4.1|4.18|4.1|4.23||4.23|4.37|4.4|4.27||4.21|4.23|4.13|4.43|4.49|4.61|4.72|4.52|4.38|4.45|4.56|4.53|4.71|4.98|4.95|4.95|4.72|4.97|4.97|4.71|4.83||4.48|4.32|4.75|4.69|4.53|4.49|4.49|4.23|4.1|4.5|4.96|4.78|4.47|4.28|3.72|3.36|3.34|3.32|3.36|3.41|3.37|3.4|3.54|3.66|3.86|3.84|4.03|4.16|4.12|4.47|4.6|4.62|4.51|4.55|4.36|4.43|4.48|4.42|4.62|4.42|4.37|4.17|4.18|4.01|4|4|4.03|3.94|3.86|4.11|4.09|3.99|3.86|3.91|3.84|3.97|3.81||3.71|3.55|2.94|2.71|2.61|2.53|2.56|2.74|2.56|2.495|2.51|2.56|2.64|2.79|3.03|2.94|2.97|2.96|3.14|3.28|3.36|3.43|3.52|3.79|3.95|3.75
01493|1165436|/equities/live-oak-acquisition|R2000GROWTH||0.68|0.6045|0.5709|0.5506|0.5616|0.54||0.57|0.5552|0.5625|0.6032|0.74|0.6783|0.6321|0.6459|0.6151|0.61||0.6221|0.6215|0.6476|0.6723|0.6887|0.678|0.6627|0.63|0.6572|0.6837|0.6912|0.73|0.7797|0.733|0.7467|0.7201||0.6776|0.7092|0.7644|0.8086|0.798|0.7872|0.7527|0.749|0.8171|0.7953|0.7578|0.7512|0.7898|0.82|0.8039|0.8051|0.7667|0.7376|0.75|0.8767|0.8049|0.8113|0.8074|0.8485|0.8017|0.7753|0.793|0.7986|0.7816|0.7792|0.7865|0.8627|0.9397|1.03|1.05|1.05|1.07|1.06|1.06|1.05||1.09|1.13|1.03|1.08|1.14|1.2|1.33|1.33|1.1|1.35|1.37|1.57|1.66|1.7|1.67|1.7|1.56|1.37|1.42|1.27|1.34|1.24|1.28|1.21|1.07|1.14|1.1|0.9875||1.03|1.17|0.9964|0.8595|0.9255|0.9|0.76|0.6599|0.65|0.61|0.6883|0.6493|0.638|0.65|0.6549|0.6826|0.6876|0.7297|0.7167|0.72|0.7156|0.7087|0.7175|0.7742||0.8345|0.884|0.9201|0.9238|1.01|0.9425|0.922|0.932|1.04||1.02|1.07|1.01|1.03||0.9632|0.9701|1.01|0.9683|1.07|1.06|1.23|1.1|0.9794|0.978|1.01|1.06|1.1|1.07|1.16|1.15|1.09|1.12|0.8758|0.9661|1.09||1.11|1.21|1.29|1.43|1.49|1.5|1.66|1.47|1.56|1.62|1.63|1.66|1.64|1.64|1.47|1.34|1.43|1.37|1.38|1.41|1.36|1.5|1.59|1.65|1.61|1.66|1.74|1.63|1.66|1.66|1.72|1.78|1.67|1.7|1.66|1.82|1.87|1.9|2.07|1.76|1.79|1.8|1.84|1.82|1.8|1.84|1.86|1.86|1.96|2.05|1.94|2.02|2.01|1.9|1.89|1.9|1.9||1.9|1.95|1.97|2.07|2.09|2.03|2.03|2.12|2.05|2.08|2.06|1.93|1.98|2|2.21|2.14|2.16|2.33|2.5|2.49|2.63|2.61|2.46|2.54|2.81|2.74
01494|1010720|/equities/smart-global-holdings-inc|R2000GROWTH||28.9|28.54|29.32|23.22|23.96|23.22||23.1|22.93|22.42|22.87|22.69|23.18|22.39|22.42|22.63|22.49||23.62|22.81|22.35|22.54|22.32|21.67|21.86|21.37|21.39|21.47|20.47|20.66|20.58|20.4|20.77|21.03||20.54|20.18|20.16|20.69|20.55|20.24|19.85|19.91|19.31|19.22|18.96|18.56|19.12|18.53|18.58|18.63|18.51|18.02|18.27|18.55|18.34|18.49|17.76|17.93|17.21|16.92|17.72|18.46|19.47|18.87|19.54|19.44|19.68|25.92|25.86|25.75|25.49|26.02|26.16|26.38||26.32|26.48|26.9|26.24|26.1|26.3|24.77|22.92|22.78|22.16|22.67|22.82|23.44|23.015|23.58|24.19|23.54|23.14|23.05|22.52|21.27|20.8|20.69|20.8|20.47|20.55|19.72|19.9||20.56|21.28|21.7|21.56|22.59|22.85|21.99|20.93|20.745|20.55|20.15|19.62|19.65|20.87|21.42|21.08|22.03|22.19|22.79|22.62|22.89|22.66|21.6|21.31||21.41|20.59|20.38|18.47|18.24|17.79|17.64|17.64|18.32||18.93|19.36|19.21|19.13||18.73|18.36|17.84|18.52|18.38|18.54|18.84|18.2|17.89|17.59|17.51|17.53|17|16.99|17.1|16.48|16.66|16.8|16.62|16.58|16.44||16.37|16.3|16.64|16.6|16.41|16.46|16.12|15.43|15.49|15.02|15.49|15.56|15.48|14.64|13.62|13.63|13.7|13.45|13.68|13.9|13.27|13.44|13.37|13.49|14.27|14.35|14.82|14.51|13.1|23.58|24.23|24.34|24.06|24.33|23.97|23.88|23.71|24.54|24.35|24.41|23.78|23.68|23.78|23.81|22.68|23.09|23.26|23.49|23.5|24.28|23.77|23.74|24.14|24.34|24.3|25.36|25.43||26.02|25.83|25.66|25.4|24.37|23.92|24.07|25.02|24.32|23.73|23.24|23.35|23.88|24.54|24.65|24.2|24.95|25.15|26.01|26.39|26.85|26.85|26.53|26.9|26.6|26.53
01495|1076636|/equities/apergy|R2000GROWTH/R2000VALUE||32.68|32.58|31.81|31.69|32.39|32.34||33.37|33.01|32.76|33.21|33.11|32.66|33.41|33.34|32.01|31.94||31.16|30.59|30.19|30.96|31.65|31.73|31.79|31.56|30.98|30.72|30.64|31.11|32.62|32.2|32.3|32.98||32.65|32.81|32.87|34.23|34.13|34.36|34.19|34.07|34.38|34.42|34.23|34.22|33.88|34.03|33.76|33.6|33.55|33.2|33.57|34.56|34.86|35.01|34.65|35.1|35.24|35.53|36.28|36.07|36.64|36.94|37.22|38.5|38.66|38.59|38.49|39.34|38.75|39|39.08|35.4||35.89|35.45|34.44|34.33|34.4|34.36|34.11|33.8|33.01|32.78|32.47|32.62|31.76|31.91|31.74|31.76|31.27|31.4|31.5|31.89|31.06|31.12|31.43|31.14|30.61|30.75|30.58|29.85||30.25|29.95|28.8|28.4|28.83|28.99|29.08|29.01|29.01|26.57|26.27|27.25|27.41|28.2|28.38|28.34|28.08|27.82|26.71|26.85|26.34|26.46|26.18|26.05||26.62|26.65|26.39|26.87|27.67|27.89|27.74|28.8|28.9||29.21|29.65|30.31|30.7||30.1|30.27|30.58|31.4|30.98|30.94|30.8|29.55|28.4|28.87|29.16|28.77|28.26|28.97|29.46|29.52|29.32|29.41|29.11|29.42|29.44||29.41|29.31|29.63|29.41|29.13|30.04|30.49|29.2|29.11|28.84|28.96|29.35|30.15|31.29|31.31|30.28|30.8|30.47|30.38|29.61|31.06|33.76|33.9|33.61|34.26|34.62|34.77|33.6|33.6|33.58|34.33|34.41|34.42|33.28|32.94|33.49|34.97|34.84|35.62|36.51|36.7|36.02|36.74|36.08|35.9|36.49|37|37.45|37.25|37.47|37.2|38.03|37.42|37.8|37.32|37.36|37.03||37.06|36.09|36.51|36.45|36.04|35.3|35.31|35.5|35.32|35.23|35.38|34.91|35.41|36.05|36.45|36.8|36.195|36.39|35.9|35.74|35.78|35.64|35.65|36.04|35.6|34.71
01496|100237|/equities/revance-the|R2000GROWTH||3.58|3.27|2.91|2.89|2.795|2.67||2.68|2.42|2.57|2.57|2.58|2.34|2.35|2.57|2.66|2.87||2.8|2.8|2.82|2.97|3.025|2.94|2.74|2.7|2.9|3.03|2.91|3.01|2.84|2.89|2.8|2.67||2.71|2.67|2.92|3.01|3.16|3.02|3.16|3.31|3.48|3.32|3.32|4.29|4.27|4.38|4.1|3.95|3.77|3.795|3.61|3.69|3.4|3.29|3.57|3.66|3.64|3.78|3.79|3.76|3.81|3.97|4.13|4.44|4.41|4.69|4.45|4.41|4.41|4.55|4.51|4.73||4.92|4.94|4.7|4.65|4.87|5.19|5.07|4.93|4.94|5.305|5.43|6.02|6.285|6.26|6.01|6.16|6.34|6.5|6.07|6.98|7.14|5.66|5.7|5.69|5.49|5.31|5.37|5.51||5.56|5.58|5.58|5.22|5.77|5.91|5.42|5.38|5.92|5.1|5.37|5.15|5.03|5.505|6.04|5.96|5.93|5.71|6.03|6.03|5.66|5.8|6.06|5.72||5.94|6.31|6.79|7.03|7.05|8.35|8.79|8.62|9.31||8.79|8.88|8.97|8.83||8.57|8.43|7.58|8.24|7.89|8.08|8.48|7.92|7.41|7.41|7.37|7.09|7.05|7.35|7.43|7.24|6.77|6.94|7.06|6.9|7.2||7.29|7.23|7.465|7.27|6.92|7.02|6.76|5.81|5.97|6.91|8.33|8.59|9.08|9.23|8.44|7.93|7.89|7.72|7.98|7.94|8.17|8.65|8.39|8.46|8.7|8.78|9.27|9.02|8.64|8.4|9.91|10.31|10.16|10.76|10.68|10.55|10.45|11.2|11.47|11.75|12.09|12.42|12.55|13.01|12.47|13.145|13.81|16.7|16.8|17.25|17.02|16.11|15.43|15.49|16.58|16.91|17.49||18.16|17.63|17.87|18.27|18.29|18.5|18.56|18.61|17.89|17.55|17.31|17.62|18.755|18.8|19.46|18.91|19.66|20.22|21.99|21.7|22.75|23|22.09|23.04|23.63|22.53
01497|1163489|/equities/nurix-therapeutics-inc|R2000GROWTH/R2000VALUE||23.82|22.03|20.24|20.81|20.5|19.47||19.41|18.93|20.91|20.87|20.74|20.46|20.8|21.03|21.3|20.97||18.44|15.29|15.18|16.73|16.5|16.15|15.32|15.68|16.33|16.86|15.95|16.05|15.75|15.58|15.11|15.54||15.17|15.17|16.11|15.94|16.19|16.59|15.4|15.9|14.95|13.94|13.51|13.95|13.98|14.16|13.22|12.78|12.73|13.08|12.02|12.47|12.36|12.36|13.75|14.13|13.58|13.59|14.44|14.08|14.65|15.46|16.74|17.21|15.69|17.48|13.8|13.9|13.94|14.59|14.86|14.58||14.7|14.54|13.02|13.53|13.42|13.02|13.28|12.74|12.84|13.08|14.04|14.48|14.38|14.13|14.85|14.5|15.66|13.34|13.46|13.56|12.35|11.91|11.88|11.15|10.2|10.55|10.04|10.09||9.87|9.85|9.21|8.72|9.37|8.85|8.62|8.29|8.54|8.41|8.14|8.15|7.9|7.99|8.37|7.86|8.1|7.77|8.01|7.96|8.16|8.19|8.41|8.72||9.37|9.35|9.87|9.75|9.96|9.87|9.85|9.64|10.22||10.32|10.71|9.75|9.68||9.57|9.2|9.83|9.93|9|9.08|8.94|8.41|8.29|8.41|8.6|8.55|8.335|7.71|7.51|6.91|6.22|6.13|5.8|5.94|6.22||6.22|6.17|6.51|6.3|6.07|6.45|6.3|5.26|5.27|5.28|5.58|6.02|5.905|6.46|5.555|5.66|5.59|5.26|4.4|4.42|4.25|4.65|4.69|4.78|4.765|5.28|6.08|6.41|6.37|6.23|6.63|6.72|6.59|7.12|6.88|6.61|6.75|7.23|7.86|8.14|8.32|8.52|8.48|8.85|9.04|9.23|9.34|8.91|8.86|8.88|8.95|9.15|9.32|9.45|8.98|8.29|8.37||8.65|8.5|8.59|8.59|8.62|8.51|8.4|8.57|8.64|8.58|8.56|8.54|8.6|8.98|9.06|9.25|9.43|9.09|8.81|8.85|9.63|9.29|9.35|9.5|9.71|9.74
01498|17003|/equities/qad-inc-(a)|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01499|101850|/equities/a10-network|R2000GROWTH/R2000VALUE||13.86|13.67|13.46|13.36|13.53|13.72||13.7|13.7|13.61|13.85|13.58|13.22|13.31|13.76|13.84|13.67||13.39|13.51|13.6|13.78|14.1|14.28|14.19|14.11|14.39|14.56|14.36|14.72|15.15|15.1|15.19|15.4||15.12|15.04|15.23|15.13|16.45|16.18|16.1|15.86|15.77|15.71|15.52|15.5|15.41|15.51|15.55|15.15|15.33|15.37|13.06|13.4|13.54|13.58|13.71|13.47|13.18|12.94|12.85|12.8|13|12.94|13.1|13.62|13.19|13.69|13.52|13.44|13.45|13.39|13.42|13.68||13.69|13.68|13.52|13.69|13.63|13.8|13.58|13.27|13.38|13.64|14.5|14.66|14.85|14.66|13.52|13.45|13.55|13.29|13.6|13.65|13.31|13.22|13.3|13.45|13.27|13.13|12.89|12.92||12.99|13.11|13.01|12.86|13.19|13.24|12.65|12.96|13.04|12.93|13.15|13.41|13.37|13.58|13.78|13.79|13.92|13.93|13.92|13.9|13.58|13.65|13.37|13.52||13.55|13.45|13.27|13.12|13.18|12.92|12.84|12.83|13.03||13.17|13.31|13.32|13.35||13.25|13.21|13.1|13.33|13.18|13.31|13.21|13.16|13.02|13.02|12.74|12.56|12.59|12.75|12.85|12.67|12.49|12.36|12.22|12.33|12.24||12.09|12.21|12.1|11.96|11.92|12.21|12.55|12.03|12.02|12.16|11.71|11.19|10.99|10.93|10.88|10.7|10.87|10.8|10.8|10.95|11.07|11.4|11.23|10.99|11.11|11.17|11.42|11.09|10.91|10.85|11.09|11.49|11.66|11.48|11.5|11.04|15.17|15.35|15.03|15.16|14.97|14.69|14.98|14.93|14.97|14.71|14.76|14.55|14.61|14.59|14.56|14.95|15.15|14.7|14.55|14.65|14.55||15.25|14.89|15.14|15.17|15|14.66|14.27|14.47|14.49|14.58|14.69|14.57|14.79|15.06|15.3|15.2|15.19|15.33|15.36|15.63|15.82|15.57|15.55|15.83|15.52|15.58
01500|995093|/equities/jeld-wen-holding-inc|R2000GROWTH/R2000VALUE||14.4|14.17|13.15|13|13.08|12.78||13.14|12.91|12.97|13.47|13.03|13|12.78|13.28|13.37|13.11||13.71|13.77|13.83|14.16|14.15|13.87|14.15|14.12|14.45|15.16|15.01|15.29|15.51|14.94|14.65|15.01||15.56|15.56|15.6|15.59|15.56|15.61|15.41|15.59|15.1|14.82|14.56|14.02|13.97|14.34|19.04|20.06|19.65|19.98|20.5|21|21.4|20.97|18.8|18.95|18.31|18.29|18.33|18.03|18.47|19.23|19.37|19.98|19.83|21.16|21.05|21.42|20.57|20.88|20.42|21.18||21.23|20.58|20.33|20.54|20.54|20.2|19.3|19.06|18.44|18.56|18.57|19.19|18.77|18.44|18.3|18.15|17.71|17.66|18.28|18.43|18.2|17.7|17.99|17.99|18.39|18.11|17.96|18.2||19.24|19.78|19.38|18.84|19.89|19.57|19.28|18.77|18.52|18.39|19|19.32|18.6|19.05|19.21|18.39|18.28|17.66|17.95|18.49|18.1|18.12|17.96|18.02||18.2|18.38|18.51|18.04|18.11|17.61|17.52|17.66|18.56||18.88|19.19|19.38|19.22||19.03|18.97|18.53|18.83|18.22|18.48|18.88|17.79|17.12|17.14|17.05|16.84|16.85|16.74|16.92|16.57|15.98|16.01|15.7|15.99|16.15||15.76|15.5|15.69|15.81|15.27|15.55|15.85|14.16|14.3|13.79|14.12|14.5|12.32|12.66|12.08|11.56|11.33|11.28|11.21|11.22|11.04|11.5|11.6|11.61|11.44|11.87|12.15|12.14|12.26|12.52|13.24|12.81|12.48|12.91|12.96|12.98|12.96|13.27|13.36|13.41|13.57|13.46|13.54|13.51|13.27|13.44|13.68|13.53|13.65|13.94|13.63|13.82|14.02|13.84|13.82|13.75|13.71||15.19|15.08|15.04|15.07|14.69|14.41|14.81|15.02|14.77|14.71|14.84|14.81|15.81|16.36|16.48|16.37|16.39|16.15|16.62|18.44|17.99|17.71|18.28|18.52|17.81|17.74
01501|20872|/equities/hecla-mining-comp|R2000GROWTH/R2000VALUE||6.02|5.93|5.52|5.27|5.22|5.22||5.18|4.9|4.77|4.85|4.86|4.85|4.9|5.05|5.17|5.34||5.15|5.07|5.2|5.15|5.32|5.29|5.35|5.34|5.8|5.54|5.43|5.84|5.89|5.85|5.76|5.93||5.63|5.77|5.95|6.18|6.23|6.1|5.49|5.59|5.39|5.23|5.35|5.47|4.915|4.985|5.005|4.74|4.77|4.735|4.72|5|5.11|5.05|5.24|5.24|5.06|5.31|5.28|5.28|5.26|5.35|5.42|5.54|5.5|5.59|5.44|5.53|5.32|5.46|5.03|4.91||4.81|4.49|4.23|4.26|4.23|4.33|4.32|4.09|4.28|4.36|4.32|4.44|4.23|4.31|4.06|4.13|3.95|3.82|3.91|3.71|3.54|3.42|3.58|3.54|3.61|3.54|3.58|3.55||3.61|3.62|3.44|3.37|3.7|3.57|3.56|3.55|3.66|3.58|3.78|3.94|3.81|3.95|4.1|3.99|3.99|3.93|4.04|4.03|4.01|4.01|4.05|4.19||4.39|4.18|4.27|4.31|4.39|4.3|4.37|4.39|4.69||4.81|4.93|5.06|5||4.98|4.98|4.9|5.04|4.87|4.95|5.06|4.91|4.52|4.71|4.69|4.79|4.77|4.76|4.9|5.13|4.98|4.91|4.93|4.85|4.81||4.66|4.68|4.61|4.64|4.47|4.24|4.24|3.79|3.79|3.9|3.98|4.09|4.2|4.34|4.1|4.05|4.07|4.2|4.14|4.09|4.13|4.18|4.25|4.26|4.26|4.32|4.36|4.15|4.14|3.66|3.93|3.81|3.8|3.78|3.61|3.65|3.7|3.62|3.91|3.9|3.86|3.87|4.01|3.98|3.99|4.08|4.01|4.19|4.22|4.08|3.96|4.01|4.06|4|4.05|4.15|4.17||4.35|4.39|4.48|4.6|4.45|4.31|4.34|4.41|4.08|4.11|4.58|4.49|4.47|4.55|4.72|4.8|4.59|4.68|5.14|5.16|5.25|5.21|5.29|5.51|5.76|5.58
01502|17079|/equities/rbc-bearings-inc|R2000GROWTH/R2000VALUE||292.66|287.52|282.27|278.12|278.02|273.24||273.95|270.75|267.98|269.78|271.07|268.77|271.73|276.51|274.8|274.2||277.05|273.14|272.34|274.86|277.85|273.98|276.1|279.92|282.22|286.5|285.62|291.54|295.28|291.5|287.37|287.99||291.52|292.85|294.06|295.36|297.02|289.28|267.56|273.05|272.7|267.81|271.56|268.15|264.51|261.54|258.59|249.99|251.18|248.23|244.55|246.79|245.03|244.25|244.89|245.92|244.32|244.86|242.79|246.54|250.16|251.77|254.74|259.27|263.42|267.15|269.54|266.03|261.61|261.73|263.46|269.46||270.35|271.74|265.67|263.31|264.87|269.04|267.21|264.04|260.74|262.45|260.16|265.44|265.17|266.63|268.05|270.29|270.71|262.6|265.7|266.36|272.83|276.33|271.53|270.2|270.69|271.74|266.67|270.4||270.98|275.39|271.19|264.14|268.5|266.18|258.15|272.93|274.61|272.53|275.87|274.26|268.54|274.35|275.02|271.85|272.1|271.09|273.13|277.86|280.41|275.25|269.97|271.49||272.58|272.6|272.38|271.32|272.02|270.64|269.77|270.74|278.77||284.89|286.15|286.2|286.25||281.94|278.7|274.82|275.89|272.61|270.55|275.66|267|265.61|264.5|262.41|259|259.5|262.28|266.43|264.37|257.74|254.47|242.24|246.35|245.58||241.56|240.91|240.99|242.77|240.22|243.22|240.23|234.58|228.72|221.65|218.75|216.84|219.27|220.44|221.12|218.26|219.84|220.9|216.1|220.62|220.29|226|220.33|225.28|220.06|222.19|244.81|240.98|237.78|240.24|244.25|240.68|239.43|238.02|235.3|235.94|230.08|229.14|234.13|233.18|233.41|234.48|236.7|235.59|232.39|235.63|237.95|243.11|240.2|238.01|238.77|236.88|238.99|241.86|241.37|239.77|235.99||233.8|230.54|230|227.24|222.9|220.96|220.24|222.05|217.37|217.46|219.09|221.99|225.76|226.55|227.87|229.31|225.07|226.14|226.16|225.59|220.78|214.45|220|226.32|226.05|224.57
01503|1164710|/equities/harmony-biosciences-holdings|R2000GROWTH||33.75|33.32|33.52|34.57|32.54|31.78||30.89|30|30.42|30.17|31.48|31.08|30.08|30.1|30.13|28.81||28.89|29.37|29.05|29.76|29.45|29.69|29.92|30.5|30.52|29.88|29.71|29.98|29.4|28.87|29.33|29.42||29.95|29.35|30.19|29.65|29.72|29.03|29.31|29.7|29.86|30.22|30.14|31.28|31.7|31.36|30.9|31.57|31.69|30.27|30.91|29.25|29.32|28.93|29.23|28.85|29.35|29.4|29.03|29.19|29.78|29.52|29.5|31.26|29.37|30.86|29.84|30.65|31.23|31.7|32.7|33.01||33.58|33.52|32.02|32.6|33.31|33.55|33.645|32.33|31.59|31.98|31.36|29.93|30.42|30.78|31.09|31.04|30.68|30.75|30.87|32.11|32.1|33.26|33.48|32.47|32.5|31.45|33|33.02||33.81|35.06|33.89|32.87|34.56|33.31|33.7|31.89|31.52|30.32|31.17|31.29|31.54|31.79|32.27|31.08|31.04|30.69|31.73|32.53|31.66|31.92|31.89|32.15||31.32|31.37|31.87|32.59|32.71|31.98|31.94|31.21|30.79||32.3|33.33|32.97|33.08||32.14|32.29|32.04|33.47|32.52|33.67|33.78|33.32|31.74|30.98|31|31.05|32.06|32.38|31.25|30.48|29.06|29.4|29.09|28.79|29.03||28.5|27.47|27.77|26.97|25.84|25.2|25.09|24.23|23.78|23.31|23.93|24.35|24.93|25.92|24.63|24.52|23.54|19.71|19.2|19.57|19.41|19.64|19.75|20.13|21.31|22.52|23.11|23.9|21.11|30.265|31.27|32.53|32.595|32.41|32.24|31.78|32.38|32.44|32.77|34.36|33.75|34|33.13|36.28|35.72|37.35|36.78|35.95|37.52|38.03|38.12|39.03|38.05|38.1|38|36.64|35.22||36.09|36.25|35.34|34.97|34.3|32.52|31.89|32.01|32.62|32.33|32.43|32.52|32.33|32.89|32.4|31.91|32.06|33.14|33.31|33.5|33.6|32.56|32.56|33.99|35.37|35.21
01504|8286|/equities/tenet-healthcare|R2000GROWTH/R2000VALUE||134.39|133.73|130.7|130.97|129.27|131.8||135.84|134.24|133.3|133.03|138.3|135.69|134.93|136.03|134.25|135.23||137.51|136.88|138.01|139.48|140.75|135.77|137.76|133.73|134.68|135.56|132.24|133.69|135.22|133.17|131.55|130.86||131.13|128.98|130.42|130.36|130.96|128.47|127.93|132.97|128.56|126.12|127.13|127.68|122.84|124.07|122.36|120.28|118.94|115.95|112.29|99.15|96.13|97.51|98.26|97.86|94.85|93.19|91.08|96|98.27|99.4|100.44|101.82|101.1|101.81|101.84|102.18|100.71|103.09|102.84|104.39||105.11|104.87|102.32|102.67|102.05|103.21|102.59|102.52|100.38|98.8|100.04|100.38|99.96|97.07|98.68|98.16|97.34|95.56|93.7|94.29|93|89.22|90.23|91.81|92.8|92.38|91.46|91.17||90.93|89.9|87.94|88.07|90.54|88.09|89.02|88.11|88.44|90.04|89.33|89.11|82.74|82.74|83.57|82.89|82.66|79.65|80.47|81.4|82.17|80.38|78.74|80.96||81.14|81.5|79.99|79.36|79.33|75.91|74.17|74.2|76.03||75.57|76.25|76.32|76.82||75.75|75.88|73.62|75.56|74.98|75.36|77.01|74.25|71.26|71.87|71.55|68.94|69.46|70.18|72.31|71.01|69.01|67.37|66.46|66.6|68||67.73|66.18|64.95|63.74|58.14|58.65|58.46|54.87|53.79|52.66|54.62|55.6|54.61|54.92|53.96|53.09|53.7|53.25|53.12|53.41|53.9|56.05|54.66|54.57|56.43|55.73|56.49|54.13|54.09|52.84|57.7|61.98|61.35|61.66|60.71|61.24|63.21|66.17|65.89|67.34|66.15|66.39|69.26|67.73|67.33|69.59|69.99|70.02|69.78|71.33|70.98|70.66|73.39|74.73|73.38|77.24|76.64||78.7|77.56|78.41|78.54|76.39|74.23|73.87|75.1|72.68|71.63|70.68|71.24|71.91|72.92|73.21|73.84|73.87|73.18|73.19|75.7|74.48|74.35|74.1|76.78|74.73|74.36
01505|24359|/equities/viad-corp|R2000GROWTH||34.76|34.5|33.12|33.01|33.99|33.07||33.88|33.35|32.88|34|33.72|33.67|33.95|33.66|34.17|34.28||34.49|34.64|34.36|35.05|34.96|34.26|33.65|34.03|34.36|34.52|33.61|34.3|34.95|33.98|33.74|33.59||34.05|34.24|35.25|35.45|35.19|35.26|35.49|36.88|35.81|35.47|34.65|35.25|34.41|34.6|33.23|34.2|35.29|34.26|34.48|35.69|35.13|34.62|35.46|35.67|35.26|34.72|33.9|34.36|34.85|35.43|36.32|36.59|36.37|38.03|38.48|37.52|37.76|37.42|36.8|37.2||39.49|39.48|37.65|37.56|36.66|37.31|36.76|36.01|35.28|36.7|35.6|35.93|35.76|36.4|36.68|37.28|35.69|35.02|35.32|37.03|37.23|35.91|35.51|35.7|34.74|33.91|33.02|32.58||33.04|33.72|33.01|32.5|33.72|33.09|33.41|32.37|32.5|32.67|33.39|33.77|33.06|34.36|35.28|34.6|35.02|34.69|34.54|34.2|33.52|33.27|32.38|32.52||32.69|34.04|34.38|33.67|33.98|33.9|33.75|34.11|35.35||36.2|36.64|37.2|37.32||36.93|36.98|36.36|36.3|35.41|35.11|34.9|35.23|34.49|33.94|33.8|33.95|34.54|33.14|34.28|33.8|33.3|33.5|33.06|33.22|31.95||32.16|32.1|33.07|32.55|31.6|31.75|31.7|30.78|30.42|29.87|30.38|29.09|28.58|27.92|25.43|24.22|24.23|23.58|23.05|23.67|23.25|24.11|24.06|24.72|24.71|25.58|26.14|25.6|25.31|25.62|26.35|26.44|26.53|25.76|26.48|26.5|26.22|26.42|26.2|26.46|25.69|25.18|26.49|26.78|27.26|27.49|27.74|27.89|28.08|27.69|27.4|27.34|27|27.16|26.96|27.96|28.63||29.62|28.39|28.62|27.98|28|27.97|27.96|28.55|28.21|28.49|29.53|29.15|29.25|29.16|28.38|27.8|28.23|28.89|29.25|29.03|29.06|27.25|28.47|28.28|28.21|27.71
01506|1177783|/equities/consensus-cloud-solutions|R2000GROWTH||16.84|17.31|16.51|16.92|16.6|16.74||16.29|15.92|16.55|17.18|16.34|16.5|16.46|16.28|16.8|16.31||16.29|17.36|17.53|17.98|19.93|20.02|19.07|18.52|19.41|19.61|19.15|19.07|18.87|18.87|19.55|19.83||19.86|19.51|19.83|20.23|20.13|19.72|19.02|19.35|20.05|19.42|19.11|18|13.23|13.06|12.67|12.21|12.25|11.79|11.64|12.5|12.27|12.47|12.59|12.62|12.55|12.88|12.91|12.51|12.54|12.61|12.69|13.36|13.59|15.12|13.9|13.66|14.55|15.31|15.08|15.62||15.86|15.07|14.06|13.86|13.45|14.76|14.75|14.42|14.13|13.66|12.97|13.54|13.71|14.62|14.33|14.06|13.42|13.99|15|16.39|15.92|16|16.61|16.67|16.81|15.49|18.29|18.85||19.1|19.59|19.4|18.29|20.91|19.79|19.58|20.13|20.15|19.75|20.35|22.62|21.74|21.3|20.49|20.47|20.08|20.26|19.77|19.61|18.36|17.99|18.38|18.9||19.71|19.62|19.84|20.39|22.62|22.48|22.72|23.25|24.67||26.21|26.82|25.84|25.72||25.61|25.82|26.74|26.88|27.09|26.62|25.93|26.68|25.05|25.24|25.53|25|24.21|22.79|23.4|19.14|18.42|19.81|20.71|21.47|22.36||22.14|22.7|23.11|22.34|21.62|22.33|23.67|23.92|21.01|22.45|22.61|22.52|22.06|22.36|21.65|20.8|21.59|20.99|20.41|20.83|20.59|21.23|21.71|22.5|24.76|25.09|25.37|25.19|23.87|24.33|24.99|24.88|25.09|23.99|23.51|23.62|23.47|24.07|25.18|24.63|23.81|24.02|24.73|25.24|26.42|25.33|25.56|25.89|25.12|25.85|26.4|26.52|26.45|26.49|26.58|31.41|31.49||31.5|31.93|32.13|31.43|31.49|30.75|30.08|30.96|29.59|29.43|29.98|31.1|31.14|31.35|31.77|31.76|31.46|31.01|30.99|32.06|30.49|30.48|30.53|31.38|32.41|32.67
01507|940761|/equities/intersect-ent-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01508|16481|/equities/lakes-entertainment|R2000GROWTH||29.63|29.71|28.94|28.81|29.55|28.98||29.35|29.28|29.95|31.11|30.46|30.5|29.82|30.75|30.59|30.33||30.14|30.39|29.51|29.76|29.99|29.72|29.77|29.84|30.01|30.27|29.98|30.19|30.27|29.24|28.7|29.22||28.71|28.41|28.75|29.82|29.9|31.33|31.13|31.25|31.5|31.55|31.755|32.45|30.65|30.83|31.33|31.04|31.39|31.26|32.05|32.74|32.41|33.22|34.5|34.86|34.67|33.97|33.43|33.49|34.04|34.24|34.25|35.66|35.25|36.09|35.36|35.75|36.05|36|35.93|36.51||36.83|36.06|35.92|34.72|35.1|35.43|34.75|34.09|33.43|34.08|34.06|34.75|33.79|33.36|32.87|34.12|32.56|32.38|31.04|34.26|37.06|36.62|36.17|36.54|36.76|36.2|36.74|36.79||37.46|38.64|38.27|38.13|39.55|39.38|38.41|37.29|37.73|37.73|38.05|39.01|38.38|38.92|39.56|39.27|39.52|39.5|40.15|39.18|39.69|39.32|38.76|38.7||38.26|38.55|38.78|39.11|39.54|39.09|38.98|38.58|40.1||39.93|40.43|40.59|40.36||39.93|39.68|40.01|41.53|40.72|41.14|41.33|40.83|39.71|39.64|39.26|38.48|37.66|37.12|37.61|36.59|35.64|36.01|36.18|36.36|37.13||36.97|36.9|37.49|37.46|36.96|37.76|37.81|35.77|36.08|35.56|36.74|37.28|37.07|36.81|31.74|30.55|31.36|31.64|31.56|31.37|31.82|33.16|32.31|32.97|33.27|34.03|34.55|34.44|33.61|34.07|34.86|34.56|33.84|33.41|32.97|33.17|33.2|33.42|34.18|34.27|33.83|33.7|34.06|34.69|35.27|35.66|35.55|36.23|36.48|37.05|34.38|34.54|34.2|34.51|34.35|34.34|34.41||36.16|36.41|35.72|35.45|35.12|35.01|35.03|35.49|35.05|35.48|35.95|36.15|36.69|37.68|38.55|38.79|38.77|39.19|39.4279|39.6943|39.7419|40.0653|40.0749|40.0368|40.2842|40.5506
01509|1096424|/equities/collier-creek|R2000GROWTH||15.06|15.36|14.96|15.29|16.29|16.5||16.39|16.37|16.64|16.64|16.78|16.6|17.17|17.38|17.39|17.26||17.45|17.96|17.7|17.85|18.32|18.11|18.14|18.43|18.63|18.72|18.48|18.37|18.54|18.3|18.1|17.92||18.1|18.01|18.14|18.31|18.11|18.06|18.23|18.1|18.7|18.37|18.32|18.42|18.55|18.97|19.26|19.24|19.55|18.13|18.03|18.15|18.61|18.75|18.74|18.26|18.02|17.42|17.6|17.35|17.17|16.99|17.15|17.44|17.58|17.52|17.62|17.33|17.25|17.39|18.23|18.61||18.44|18.31|18.11|18.13|18.57|18.34|18.41|18.47|17.92|18.22|17.96|17.71|18.29|17.88|17.84|17.57|17.66|17.61|17.98|17.52|17.69|18.34|18.48|18.79|19.15|19.07|18.68|18.68||19.04|19.18|18.62|18.42|18.98|18.43|18.18|17.72|18.17|18.55|18.59|18.19|17.7|17.63|17.39|17.41|17.01|16.49|16.58|16.46|16.14|16.39|16.43|16.47||16.25|16.38|16.61|17.25|17.39|17.17|17.28|17.05|16.37||16.24|16.24|16.04|15.85||15.37|15.3|15.21|15.58|15.36|14.61|14.45|14.65|13.9|13.89|13.53|13.65|13.4|13.42|13.9|13.55|13.21|13.22|13.26|13.22|13.39||13.35|13.1|12.92|13.18|13.54|13.25|12.93|12.33|12.26|12.13|12.13|12.32|12.23|12.38|12.08|11.77|12.19|12.01|12.27|12.32|12.4|12.16|12.06|11.63|11.77|11.73|11.73|11.89|11.92|11.45|12.43|12.82|12.27|12.27|12.16|12.99|13.14|13.45|13.43|13.56|14.3|13.83|13.56|13.73|14.17|14.13|14.63|14.42|14.33|14.6|14.12|13.78|13.98|14.11|14.5|14.6|14.71||15.16|15.44|15.38|15.24|14.99|14.79|14.58|14.6|14.82|14.79|15|14.92|15.39|15.62|15.8|16.2|16.34|15.83|15.75|16.09|15.89|16.09|16.5|16.56|16.75|16.75
01510|1013390|/equities/safety-income-and-growth|R2000GROWTH/R2000VALUE||20.92|20.79|18.9|18.69|18.85|18.75||18.79|18.49|18.62|19.29|19.14|18.75|18.71|19.33|18.95|18.51||18.38|18.41|18.75|18.68|18.9|18.37|18.71|19.06|18.99|19.19|19.16|19.22|19.28|19.2|18.58|18.94||19.33|19.3|20.13|20.17|20.43|20.69|20.39|20.78|20.36|19.89|19.49|19.93|19.28|19.8|19.09|19.09|18.66|18.43|18.24|18.74|18.21|18.39|19.02|19.13|19.14|18.96|18.54|18.26|18.09|18.5|19.08|19.31|19.52|21.05|19.99|19.93|19.64|19.92|19.47|20.1||20.6|20.18|19.85|20.32|20.63|21.09|20.8|19.96|19.76|19.68|19.86|20.26|20.43|20.83|21.18|20.35|20.47|20.3|20.6|20.84|20.12|19.54|19.77|19.66|20.24|20.28|20.74|20.96||21.24|21.51|20.16|19.61|20.83|20.58|20.6|20.22|20.46|20.51|20.68|20.97|19.86|20.41|20.97|20.52|20.55|20.49|21.21|21.1|20.27|19.51|19.91|21.53||22.05|21.79|22.41|22.7|23.14|22.82|23.1|23.02|23.7||23.4|23.73|23.23|22.82||22.43|22.55|22.15|22.69|22.7|22.81|23.58|22.17|21.19|21.46|21.83|21.89|21.77|21.95|22.11|21.77|19.69|19.78|19.3|19.6|19.49||19.34|18.77|18.89|18.57|18.66|19.38|19.16|16.75|16.92|16.61|16.9|17.28|17.65|17.79|16.64|15.88|16.27|16.3|15.12|15.62|15.21|15.71|15.07|15.34|15.6|15.79|16.65|16.93|16.42|16.72|17.23|17.24|16.41|16.01|16.16|16.82|16.57|17.03|17.8|17.49|17.58|18.05|18.49|18.39|18.36|19.45|19.36|19.31|19.36|19.56|19.32|19.28|19.11|19.69|19.67|19.15|19.35||21|21.28|20.98|21.03|20.92|20.53|20.56|20.73|20.37|20.49|20|20.1|20.15|20.6|20.43|20.01|20.4|20.52|20.83|23.15|22.78|23.21|23.23|24.35|24.73|24.73
01511|24411|/equities/umh-properties-inc|R2000GROWTH/R2000VALUE||16.93|16.82|16.33|16.31|16.37|16.23||16.14|16.12|16.04|15.99|15.48|15.36|15.5|15.62|15.51|15.38||15.51|15.45|15.42|15.44|15.24|15.01|15.1|15.22|15.27|15.18|15.19|15.21|15.12|15.07|14.75|15.08||15.02|15.03|15.54|15.6|15.81|15.99|15.96|16.05|15.93|15.7|16.12|16.21|15.9|15.72|15.78|15.36|16.05|15.8|15.92|15.93|15.66|15.63|15.69|15.59|15.54|15.37|15.24|15.17|15.2|15.32|15.45|15.67|15.52|16.49|16.15|15.6|15.83|16.04|16.02|15.94||16.24|15.84|15.66|15.88|16.02|16.26|15.95|15.68|15.57|15.62|15.72|15.94|16.23|16.23|16.29|16.14|16.24|16.19|16.14|15.86|15.4|14.28|14.26|14.17|14.34|14.36|14.51|14.53||14.65|14.54|14.27|14.36|14.73|14.8|14.71|14.59|14.79|14.53|14.9|15.1|15.11|15.38|15.59|15.41|15.5|15.33|15.54|15.67|15.64|14.98|15.15|15.59||15.8|15.72|15.8|15.41|15.21|14.7|14.72|14.82|15.17||15.32|15.56|15.42|15.38||15.2|15|15.04|15.22|15.14|15.1|15.37|15.07|14.72|14.69|14.76|14.78|14.64|14.75|14.8|14.55|14.12|14.18|14.19|14.08|14.19||14.07|14.02|14.22|14.06|14.23|14.34|14.53|14.1|14.5|14.49|14.72|14.74|14.82|14.92|14.52|13.88|13.81|13.67|13.53|13.8|13.73|13.81|13.64|13.9|14.05|14.24|14.49|14.35|14.12|14.16|14.21|14.13|14.23|14|13.83|13.51|13.41|13.75|14.02|13.97|13.93|13.91|14|14.05|14.16|14.4|14.35|14.29|14.5|14.77|14.46|14.79|14.7|14.72|14.83|14.91|14.83||14.95|14.95|15.05|14.97|14.91|14.72|14.62|14.69|14.52|14.57|15.05|15.19|15.07|15.34|15.57|15.94|15.83|15.84|16.25|16.39|16.23|16.21|16.52|16.54|16.65|16.18
01512|20545|/equities/nu-skin-enterprises-inc|R2000GROWTH/R2000VALUE||10.4|10.46|10.14|9.77|10.8|10.99||10.97|10.7|10.4|10.54|10.8|10.65|10.7|11.51|12.44|12.23||12.05|12.23|12.42|12.94|13.07|13.25|13.25|13.24|13.49|13.47|13.55|13.53|13.35|13.16|13.04|13.34||13.24|13.24|13.64|13.41|13.48|13.65|13.86|13.59|13.89|13.51|13.22|12.78|12.42|12.25|12.2|12.41|12.15|11.83|11.76|12.28|12.31|12.24|12.47|12.75|12.64|13.01|12.7|12.36|12.28|12.01|12.05|12.25|12.2|12.99|12.53|12.52|12.48|12.89|13.14|13.48||13.83|13.75|12.84|12.5|12.3|12.69|12.71|12.61|12.86|13.25|12.83|13.2|13.06|13.13|12.74|12.8|12.82|12.57|12.8|12.64|12.5|12.38|12.37|12.34|12.58|12.29|12.66|13.03||13.69|13.82|17.43|17.39|18.72|17.6|17.82|17.44|17.75|17.72|18.16|18.88|18.56|18.69|18.86|18.76|18.96|18.29|18.29|18.01|17.38|17.37|17.28|17.66||18.12|18.46|18.77|18.49|18.99|18.63|18.93|19.24|20.32||19.42|19.38|19.25|19.22||19.34|19.59|19.29|19.68|19.28|19.35|19.79|19.1|18.22|18.09|17.74|18.03|17.53|17.19|17.62|17.56|17.02|16.75|16.62|16.67|17.27||16.96|17.18|17.53|18|17.75|18.21|17.71|16.33|16.52|16.6|16.38|17.22|17.35|17.99|16.86|18.62|18.99|19.11|18.48|19.29|19.33|19.37|19.16|19.51|19.74|19.61|19.47|19.15|18.35|18.36|18.96|19.52|19.29|19.39|19.46|20.39|20.7|20.76|21.21|21.54|21.02|21.57|22.77|23.28|23.85|23.86|23.73|23.67|24.01|23.95|23.15|22.77|23.02|23.2|22.95|23.21|23.35||23.99|23.89|24.31|23.82|23.73|23.76|23.32|23.6|24.02|24.15|24.34|24.2|24.3|24.84|25.31|25.19|25.37|25.26|25.72|26.63|26.24|26.86|27.47|29.74|29.39|29.92
01513|1159415|/equities/mind-medicine-inc?cid=1159415|R2000GROWTH||7.46|7.47|7.1|7.1|6.83|7.08||7.14|6.96|7.07|7.21|7.25|7.27|7.07|7.38|7.36|7.25||7.32|7.48|7.74|8.005|7.85|7.53|7.87|7.25|7.215|7.42|8.25|8.66|8.8|8.81|8.91|8.355||8.23|7.95|8.4|8.345|8.125|8.22|8.65|9.07|8.49|8.45|9.26|9.12|9.61|9.55|9.22|10|9.52|9.43|9.52|9.03|8.52|8.52|8.46|8.87|8.68|8.68|8.91|9.53|9.88|9.78|9.67|10.25|10.9|10.05|10.89|11|10.8|11.75|9.85|9.52||9.4|9.5|9.86|10.43|9.78|9.76|9.88|9.79|9.91|9.17|8.14|8.6|7.86|8.34|9.7|9|5.94|5.94|6.24|6.23|5.715|5.35|5.56|4.98|4.91|4.77|4.62|5.07||4.92|4.58|4.38|4.49|4.77|4.41|4.4|4.23|4.03|3.9|4.07|4.09|3.86|3.91|4.02|3.69|3.65|3.55|3.76|3.82|3.59|3.63|3.79|3.85||3.96|3.98|4.2|4.33|4.39|4.09|3.82|3.59|3.62||3.66|3.8|3.79|3.87||3.6|3.45|3.35|3.6|3.54|3.35|3.6|3.23|3.12|3.23|3.21|3.18|3.59|3.49|3.61|3.52|3.3|3.24|3.06|3.03|3.02||2.75|2.68|2.75|2.59|2.46|2.59|2.62|2.43|2.5|2.54|2.69|2.82|2.92|3.09|2.7|2.49|2.56|2.58|2.47|2.59|2.6|2.71|2.63|2.62|2.69|2.75|2.94|2.89|2.8|2.73|2.87|3.01|2.97|3.09|3.08|3.04|2.97|3.06|3.13|3.3|3.52|3.62|3.59|3.61|3.7|3.94|4.03|4.07|4.17|4.31|4.05|4.22|4.31|3.99|3.95|4.1|3.97||4.11|4.15|3.87|3.88|3.81|3.8|3.86|4.09|4.11|4.12|3.99|3.94|4.13|4.2|4.47|4.26|4.29|4.18|4.34|4.14|4.35|4.71|4.59|4.89|4.93|4.36
01514|942658|/equities/fibrogen-inc|R2000GROWTH/R2000VALUE||1.04|0.9793|0.9034|0.8391|0.8092|0.7216||0.691|0.743|0.7701|0.8923|1.03|1.055|1.17|1.2|1.13|1.1||1.03|1.06|1.12|1.16|1.16|1.13|1.13|1.1|1.19|1.21|1.18|1.23|1.2|1.15|1.17|1.28||1.3|1.28|1.23|1.19|1.2|1.2|1.24|1.19|1.18|1.21|1.16|1.22|1.13|1.37|1.16|1.14|1.13|1.17|1.12|1.09|1.04|1.02|0.9843|1.07|1.14|1.15|1.17|1.27|1.3|1.31|1.3|1.36|1.43|1.51|1.63|1.62|1.58|1.47|2.16|2.36||2.35|2.58|2.44|2.64|2.58|2.43|2.36|2.35|2.17|2.09|2.09|2|1.89|1.71|1.8|1.79|1.87|1.93|1.98|1.83|1.71|1.985|2.12|1.85|1.82|1.89|1.715|1.8||2.19|2.15|2.25|2.17|2.72|2.73|2.38|2.17|1.91|2.025|1.86|2.37|1.92|1.72|1.71|0.9359|1.1|0.9703|0.8925|0.8785|0.7625|0.7948|0.75|0.7625||0.7526|0.8132|0.8449|0.9018|0.7849|0.75|0.7336|0.7947|0.8306||0.8863|0.9089|0.8091|0.7984||0.7621|0.6941|0.571|0.6195|0.6356|0.6815|0.6808|0.7291|0.62|0.6248|0.62|0.6154|0.58|0.5547|0.6526|0.6284|0.5524|0.4986|0.4568|0.4424|0.485||0.4783|0.4893|0.5291|0.5705|0.5|0.5107|0.4808|0.4154|0.3801|0.3901|0.476|0.5524|0.5592|0.6474|0.567|0.5471|0.541|0.5017|0.4761|0.535|0.5347|0.518|0.5071|0.5498|0.5765|0.5947|0.6514|0.6209|0.595|0.6201|0.7056|0.7896|0.7201|0.7526|0.7188|0.7497|0.7401|0.81|0.8629|0.9716|0.9595|0.8714|0.8412|0.7863|0.841|0.8746|0.7915|0.79|0.8631|0.92|0.9263|0.9784|0.9474|1.11|0.9928|0.9631|1.06||1.06|0.96|0.9699|1.28|1.24|1.21|1.23|1.25|1.26|1.26|1.35|1.29|1.3|1.36|1.3|1.34|1.44|1.37|1.44|1.77|1.91|1.88|1.9|2|2.06|1.92
01515|17214|/equities/synta-pharmaceuticals|R2000GROWTH||285.86|290.32|284.37|292.96|290.74|276.55||271.67|271.67|279.31|280.16|285.66|275.36|280.04|283.99|278.42|267.79||276.01|276.72|277.59|277.02|285.83|291.99|254.88|244.34|241.35|235.97|244.35|245.49|236.16|225.49|222.51|223.29||229.58|234.85|235.06|242.49|232.1|220.06|217.17|211.73|210.98|211.32|205.25|206.92|208.04|217.96|235.57|229.84|216.05|210.59|204.02|201.07|193.33|194.38|204.65|218.38|213.49|212.04|222.26|228.34|232.98|231.37|236.59|245.27|244.67|249.34|248.64|243.04|241.46|245.23|244.5|255.74||267.04|258.81|247.62|247.62|248.2|255.27|258.99|265.68|283.23|270.37|243.57|272.98|262.67|260.15|255.32|251.03|257.38|248.49|246.56|251.63|236.2|254.23|239.8|232.57|236.54|248.53|228.24|229.71||233.13|222.22|217.98|204.8|216.33|189.88|171.37|188.54|201.44|227.05|220.28|222.23|216.71|221.07|226.99|225.97|230.17|222.91|229|233.18|226.48|224.1|239.96|243.92||235.8|240.31|236.74|237.95|230.8|220.28|218.21|211.94|226.86||231.38|233.99|236.75|236.32||235.07|222.3|221.04|230.88|230|237.13|233.02|227.33|222.18|210.43|208.32|235.61|236.71|235.11|221.98|213.12|203.3|197.36|190.94|197.3|195.56||190.48|188.44|190.05|176.66|168.69|161.68|156.47|146|138.84|136.35|143.37|152.11|147.37|146.89|137.4|136.49|131.38|126.15|120.4|124.91|123.39|126.42|125.92|131.54|130.32|136.1|140.52|141.02|140.37|135.75|138.92|149.41|140.02|140.88|140.49|135.76|140.79|143.36|146.04|151.69|151.48|148.95|150.94|153.34|159.51|161.42|169.35|163.58|175.89|175.34|190.43|176.87|184.99|196.58|191.03|185.38|184.5||185.14|180|178.09|179.49|180.83|179.32|177.27|179.2|180.89|179.37|179.74|174|175.61|174.17|173.44|171.43|171.71|168.73|169.06|179.49|194.48|193.27|198.47|202.32|205.3|205.51
01516|960555|/equities/aclaris-therapeutics-inc|R2000GROWTH||1.32|1.26|1.27|1.26|1.27|1.2||1.15|1.14|1.15|1.1|1.11|1.115|1.29|1.29|1.15|1.13||1.13|1.13|1.18|1.19|1.15|1.12|1.06|1.01|1.03|1.05|1.01|1.04|1.03|1.05|1.01|1.05||1.11|1.18|1.15|1.18|1.19|1.19|1.18|1.18|1.18|1.18|1.17|1.225|1.22|1.34|1.31|1.36|1.31|1.26|1.21|1.22|1.2|1.19|1.17|1.22|1.22|1.24|1.23|1.23|1.22|1.21|1.21|1.22|1.16|1.19|1.19|1.19|1.23|1.25|1.22|1.26||1.24|1.26|1.18|1.16|1.15|1.2|1.19|1.15|1.15|1.17|1.15|1.25|1.22|1.29|1.41|1.35|1.44|1.27|1.25|1.24|1.19|1.19|1.2|1.21|1.19|1.21|1.2|1.21||1.19|1.23|1.22|1.17|1.23|1.23|1.18|1.06|1.14|1.15|1.21|1.2|1.16|1.21|1.22|1.23|1.25|1.26|1.28|1.26|1.14|1.18|1.18|1.16||0.924|0.9566|1.005|1.28|1.18|1.06|1.1|1.12|1.05||1.05|1.07|1.06|1.05||1.07|1.01|0.935|1.02|0.9377|1.01|1.06|1.09|1.01|0.973|1.01|1|1.02|0.9864|0.9826|0.9036|0.8747|0.8782|0.8904|0.8699|0.8388||0.8143|0.8901|0.9402|0.9543|0.8852|0.8017|0.6801|0.6449|4.755|4.92|5.45|5.42|5.48|5.37|5.07|5.09|4.98|4.58|4.42|4.58|4.66|4.97|4.98|5.28|5.32|5.28|5.52|5.56|5.32|5.54|5.9|6.03|5.76|6.06|5.92|6.02|6.26|6.49|6.85|6.77|6.66|6.63|6.56|6.65|6.82|6.77|7.4|7.43|7.55|8|7.58|7.68|7.83|7.79|7.57|7.55|7.92||7.9|7.48|7.5|7.59|6.6|6.9|7.01|7.27|7.54|7.34|7.15|7.16|7.72|7.77|7.96|8.22|8.34|8.48|8.66|9.14|9.85|9.83|9.69|9.81|9.87|9.82
01517|1075234|/equities/greensky-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01518|17158|/equities/sangamo-bioscienc|R2000GROWTH/R2000VALUE||0.4548|0.4384|0.3988|0.35|0.3184|0.3225||0.322|0.3201|0.33|0.3583|0.3986|0.4234|0.4466|0.4698|0.4448|0.4505||0.4212|0.4136|0.5001|0.5566|0.6024|0.6077|0.578|0.5743|0.5917|0.5854|0.5676|0.5828|0.5644|0.5452|0.5742|0.6213||0.5952|0.6179|0.636|0.5974|0.6146|0.6496|0.6087|0.5801|0.5679|0.5514|0.5614|0.5234|0.5024|0.5399|0.5265|0.5558|0.522|0.5438|0.5149|0.5223|0.5178|0.503|0.493|0.5209|0.5101|0.5115|0.4851|0.516|0.542|0.5551|0.5434|0.5452|0.524|0.5624|0.5654|0.5612|0.5747|0.61|0.5814|0.6076||0.6702|0.6247|0.6034|0.6417|0.703|0.9703|0.8161|0.77|0.851|0.78|0.78|0.7851|0.8611|0.8824|0.9061|0.9193|1.01|1.03|1.02|1.11|1.16|1.07|1.13|1.12|1.13|1.1|1.235|1.18||1.38|1.05|0.7538|0.6701|0.805|0.5744|0.55|0.4847|0.5207|0.56|0.4916|0.5|0.457|0.459|0.4464|0.4235|0.4523|0.4418|0.4542|0.4547|0.4321|0.4157|0.4446|0.4673||0.5156|0.5048|0.55|0.5661|0.5148|0.454|0.4946|0.5348|0.5563||0.5433|0.599|0.537|0.4756||0.4204|0.3875|0.3624|0.3964|0.3822|0.4151|0.43|0.4378|0.4362|0.4501|0.485|0.4575|0.4481|0.4509|0.4848|0.4541|0.43|0.4112|0.3917|0.3735|0.3821||0.3583|0.3738|0.415|0.3847|0.3507|0.3652|0.3369|0.3023|0.2971|0.3291|0.38|0.42|0.4416|0.46|0.46|0.5908|0.6302|0.5268|0.4658|0.4735|0.48|0.4856|0.4863|0.5154|0.5314|0.536|0.5773|0.5589|0.56|0.495|0.569|0.5476|0.52|0.55|0.5147|0.5385|0.5715|0.6|0.5998|0.5773|0.5993|0.6768|0.6933|0.7715|0.8106|0.8416|0.8456|0.8675|0.9993|1|1.06|0.9935|0.9301|0.8842|0.9523|1|0.9641||0.9826|0.9693|0.948|0.92|0.834|0.7701|0.88|0.9072|0.9087|0.9232|0.9166|0.9194|0.9261|1.01|1.02|1.08|1.08|1.05|1.14|1.17|1.18|1.2|1.24|1.28|1.315|1.32
01519|102079|/equities/globalstar-inc|R2000GROWTH/R2000VALUE||1.29|1.33|1.27|1.29|1.31|1.22||1.1|1.09|1.07|1.12|1.11|1.06|1.05|1.06|1.04|1.08||1.04|1.03|1.08|1.1|1.13|1.12|1.06|1.09|1.08|1.11|1.11|1.11|1.09|1.13|1.1|1.09||1.13|1.08|1.14|1.17|1.2|1.2|1.23|1.24|1.2|1.17|1.23|1.21|1.28|1.29|1.28|1.3|1.29|1.29|1.29|1.3|1.29|1.3|1.28|1.3|1.26|1.27|1.25|1.29|1.29|1.3|1.33|1.32|1.31|1.35|1.32|1.34|1.33|1.34|1.36|1.35||1.47|1.37|1.35|1.38|1.39|1.4|1.46|1.35|1.39|1.47|1.41|1.43|1.46|1.43|1.32|1.3|1.27|1.33|1.39|1.48|1.56|1.45|1.74|1.66|1.65|1.61|1.62|1.72||1.69|1.69|1.71|1.6|1.71|1.71|1.65|1.57|1.64|1.58|1.6|1.68|1.59|1.64|1.67|1.61|1.64|1.63|1.68|1.73|1.68|1.77|1.81|1.84||1.89|1.88|1.98|1.98|2.09|2.03|1.91|1.86|1.87||1.94|1.89|1.95|1.96||1.93|1.88|1.71|1.69|1.66|1.67|1.59|1.54|1.45|1.42|1.47|1.47|1.46|1.51|1.51|1.55|1.59|1.59|1.56|1.58|1.53||1.48|1.46|1.43|1.44|1.41|1.39|1.39|1.29|1.37|1.32|1.36|1.36|1.35|1.42|1.38|1.4|1.41|1.37|1.3|1.34|1.28|1.28|1.27|1.28|1.25|1.25|1.29|1.33|1.28|1.37|1.38|1.38|1.4|1.37|1.35|1.32|1.26|1.22|1.31|1.23|1.22|1.24|1.29|1.26|1.24|1.3|1.32|1.38|1.37|1.4|1.42|1.44|1.48|1.45|1.48|1.51|1.52||1.48|1.44|1.4|1.31|1.06|1.05|1.06|1.06|1.06|1.07|1.08|1.1|1.09|1.11|1.14|1.22|1.22|1.21|1.25|1.15|1.18|1.17|1.12|1.13|1.08|1.08
01520|24407|/equities/uranium-energy-corp|R2000GROWTH||6.77|6.62|6.48|6.01|5.97|6.01||6.03|5.86|5.76|6.01|5.97|5.71|5.61|5.81|6.12|6.36||6.24|6.06|6.04|5.93|5.75|5.57|6.06|6.12|6.53|6.39|6.56|6.94|7.14|7.27|7.28|7.49||7.26|7.04|7.06|7.41|7.53|7.42|6.98|6.98|6.94|6.9|7.08|7.265|7.04|7.29|7.36|7.21|7.12|6.84|6.75|7.24|6.91|6.66|6.62|6.74|6.66|6.79|6.83|6.88|7.07|7.17|7.26|7.35|7.13|6.89|7.06|7.28|7.27|7.68|7.22|7.07||6.75|6.7|6.77|6.83|6.99|6.92|6.72|6.39|6.38|6.28|6.37|6.49|6.73|6.5|6.37|6.78|6.44|6.5|6.72|6.94|6.48|6.36|6.66|6.4|6.35|6.51|6.69|6.71||7.39|7.53|7.61|7.64|7.94|7.71|7.6|7.88|7.7|7.98|8.14|8.2|7.64|7.62|7.43|7.43|7.4|7.74|7.92|7.63|7.74|7.92|8|8||7.77|6.93|6.86|6.76|6.45|6.41|6.45|6.33|6.44||6.4|6.44|6.64|6.74||6.62|6.59|6.32|6.21|6.46|6.34|6.73|6.34|6.81|6.78|6.74|6.59|6.5|6.65|6.75|6.54|6.52|6.17|6.29|6.4|6.44||6.36|6.39|6.44|6.36|6.16|5.91|6.07|5.97|5.64|5.56|5.51|5.66|5.52|5.78|5.91|5.8|5.95|5.72|5.5|5.63|5.75|5.77|5.61|5.32|5.34|5.27|5.13|5.02|5.15|5.11|5.29|5.39|5.29|5.31|5.18|4.93|4.88|4.85|5.15|5.6|5.28|5.17|5.4|5.2|4.93|5.07|5.1|5.36|5.38|5.42|5.19|4.88|4.83|4.66|4.62|4.63|4.72||4.4|4.32|4.38|4.34|4.3|4.29|4.18|4.23|4.16|4.08|3.85|3.7|3.68|3.67|3.82|3.82|3.61|3.69|3.65|3.66|3.65|3.55|3.52|3.6|3.6|3.32
01521|20734|/equities/brown-shoe-comp-inc|R2000GROWTH||33.02|33.59|32.25|31.76|32.79|31.79||32.67|32.6|32.56|33.6|33.49|33.12|33.36|34.6|34.28|33.46||33.92|33.96|34.27|34.57|34.12|33.66|32.82|32.86|33.1|33.82|33.9|35.59|34.68|36.2|36.69|37.47||37.6|36.16|36.01|36.45|36.45|36.58|36.84|38.32|38.32|38.23|38.08|39.55|39.03|38.08|37.72|36.97|36.57|36.12|36.86|37.72|36.94|36.39|36.73|37.72|35.82|35.26|34.85|34.7|35.12|35.05|35.43|36.16|35.79|36.54|37.03|37.1|37.07|38.06|38.25|40.14||41.03|41.09|39.45|39.7|40.46|41.11|40.05|39.59|38.77|39|38.34|38.84|37.93|37.21|37.37|37.78|37.35|38.21|38.94|38.7|38.61|37.39|37.82|37.19|35.92|35.35|36.32|36.86||38.16|38.21|37.44|36.19|36.85|34.34|33.61|32.61|32.43|31.81|31.94|32.09|31.37|32.49|31.68|31.68|31.37|30.61|30.4|30.56|29.55|29.41|29.2|29.3||29.44|30.18|30.69|30.16|30.14|29.48|29.88|29.92|30.91||30.73|31.67|31.59|31.27||30.54|31.05|30.41|31.43|30.24|30.3|29.88|29.31|28.77|28.55|28.29|28.86|28.13|29.45|31.7|31.19|30.36|31.02|29.68|29.13|28.85||28.66|29.91|27.48|27.43|25.98|27.52|27.26|26.08|25.99|26.28|26.43|27.03|26.8|27.93|26.31|25.17|25.58|25.21|25.27|25.99|25.76|25.88|26.02|26.73|27.4|28.47|28.71|27.79|26.98|27.43|28.22|27.89|26.44|26.52|26.61|26.95|27.71|28.44|28.76|27.93|27.22|26.99|27.26|27.02|26.35|26.43|26.35|26.48|27.28|28.08|26.81|27.23|27.99|27.88|27.65|27.81|27.98||29.82|28.67|24.73|24.67|23.89|24.22|24.15|25.03|25.8|26.53|26.86|26.86|27.19|26.87|26.81|26.17|25.91|27.12|27.16|27.48|27.61|27.22|26.47|26.93|27.04|27.17
01522|1162159|/equities/generation-bio-co|R2000GROWTH/R2000VALUE||2.73|2.8|2.33|2.38|2.35|2.16||2.44|2.34|2.57|2.82|2.85|2.8|2.83|2.79|2.75|2.64||2.7|2.92|2.74|3.42|3.3|3.12|2.99|3.26|3.32|3.29|3.12|3.06|3.18|3.25|3.05|3.07||3.07|3.13|3.37|3.39|3.53|3.66|3.77|3.79|3.54|2.84|2.99|3.26|3.1|3.18|3.35|3.17|3.11|2.91|2.83|2.85|2.9|3.01|2.99|3.26|2.81|2.8|2.78|2.98|3.13|3.7|3.7|4|3.71|3.98|4.35|3.96|4.03|4.12|4.11|4.29||4.07|3.7|3.17|3.21|3.33|3.34|3.22|2.97|2.96|3.09|2.97|3|3.1|3.2|3.51|2.95|2.77|2.86|2.76|2.62|2.51|2.57|2.36|2.21|2.11|2.1|2.03|1.97||2.135|2.07|1.96|1.92|2.07|2.01|1.92|1.87|1.95|1.85|1.84|1.94|1.88|1.9|1.9|1.78|1.8|1.8|1.86|1.78|1.73|1.76|1.79|1.8||1.91|2.04|2.22|1.955|1.96|1.94|1.9|1.87|1.86||1.65|1.82|1.83|1.85||1.91|1.84|1.7|1.89|1.91|2|2.03|2.03|1.8|1.78|1.71|1.77|1.66|1.33|1.51|1.39|1.13|1.16|1.12|1.16|1.21||1.15|1.15|1.26|1.135|1.12|1.18|1.26|1.17|1.15|1.04|1.17|1.22|1.16|1.32|1|0.9751|0.9383|0.9578|0.9143|0.9581|0.938|0.9379|0.9208|1.12|1.2|2.41|3.11|3.25|3.24|3.27|3.25|3.35|3.27|3.21|3.33|3.19|3.215|3.21|3.79|3.77|3.77|3.68|3.65|3.78|3.94|4.02|4.06|4.04|4.1|4.09|4.07|4.21|4.71|4.62|4.65|4.76|4.87||5.06|4.78|5.03|5.36|5.09|4.73|4.94|5.02|4.94|4.89|4.79|4.71|4.53|4.52|4.53|4.33|4.35|4.3|4.49|4.41|4.45|4.49|4.48|4.74|5.08|5.15
01523|1096068|/equities/y-mabs-therapeutics|R2000GROWTH||12.47|12.07|11.55|11.27|11.29|11.4||11.38|11.37|11.83|12.08|12.33|12.03|12.24|12.1|12|11.75||11.91|11.75|11.91|12.05|12.02|12.01|12.07|11.98|12.31|12.73|12.02|12.07|12.1|12.01|12.27|12.14||12.22|12.4|12.85|12.56|11.82|11.6|11.85|12.18|11.82|12.19|12.28|12.87|13.61|17.21|17.24|17.15|17.25|16.49|15.21|15.5|14.71|14.84|15.29|15.34|15.16|15.13|15|15.11|15.14|14.91|14.37|14.63|13.79|14.07|14.45|14.46|14.56|14.42|14.76|16.19||16.26|16.5|15.7|15.71|16.23|16.94|15.49|14.89|13.76|14.7|15|15.84|16.09|16.49|17.62|17.64|17.99|16.64|17.33|18.69|16.7|16.33|16.5|16.5|16.51|17.01|16.47|16.55||16.29|16|15.2|14.88|14.36|13.11|12.97|13.05|13.59|13.67|14|13.39|12.79|12.54|12.11|11.27|10.54|9.49|9.75|9.77|9.38|9.68|9.83|9.59||9.65|7.53|7.18|7.19|7.77|7.18|6.85|6.57|6.87||6.82|7.39|7.32|7.42||6.79|6.29|6.1|6.53|6.24|6.63|6.91|6.85|6.69|6.66|7.08|6.85|6.42|6.22|6.32|6.16|6.21|5.97|5.8|5.54|5.44||5.45|5.26|5.25|5.43|5.27|5.25|5.36|4.88|5.05|5.1|5.35|5.5|5.75|5.47|5.315|5.6|5.34|5.31|5.37|5.39|5.35|5.01|5.26|5.26|5.15|5.355|5.395|5.4|5.3|5.32|5.54|5.41|5.14|5.35|5.2|5.08|5.15|5.35|5.45|5.58|5.77|5.35|5.28|5.22|5.09|5.19|5.23|5.07|4.99|4.99|4.955|5.01|5.17|5.07|5.01|4.86|4.92||5.29|5.07|5.39|5.51|5.45|5.56|5.71|6.07|6.29|6.13|5.63|5.41|5.5|5.7|5.62|5.55|6.16|5.84|5.73|5.66|5.62|5.5|5.59|5.85|6.09|6.25
01524|16018|/equities/energy-recovery|R2000GROWTH||14.37|14.31|13.64|13.47|12.68|12.6||12.95|12.79|12.7|13.29|13.21|12.95|12.51|13.05|12.37|12.41||12.53|13.03|12.83|13.44|13.87|13.64|13.63|13.33|13.48|12.86|12.72|13.26|13.5|13.42|13.23|13.8||13.58|13.29|13.91|13.95|13.58|13.71|14.04|14.09|13.9|13.86|13.96|13.9|13.49|13.87|13.43|13.64|13.04|14.65|14.9|14.86|14.2|14.19|13.98|13.89|13.75|13.71|13.63|13.53|13.7|13.98|14.37|14.8|14.39|14.83|14.73|14.86|15.51|15.54|14.93|15.87||15.79|15.8|15.15|15.1|15.3|15.61|15.2|14.78|14.58|14.82|14.17|14.82|14.75|15.05|15.2|15.56|15.46|15.34|15.69|16.09|15.63|15.27|15.55|15.29|14.04|15.11|15.62|15.67||16.18|16.23|15.8|15.17|15.86|15.57|15.3|15.16|14.76|14.53|15.48|15.43|15.51|15.97|16.25|16.16|16.16|16.25|16.98|16.63|16.55|16.64|17.14|17.6||17.91|17.08|17.09|17.58|18.17|17.85|18.18|18.31|18.88||18.84|18.93|19.02|19.06||18.66|18.59|18.35|18.66|18.32|18.57|19.3|18.6|17.83|18.32|18.18|18.38|17.93|18.49|18.75|18.88|19.06|19.35|18.93|18.72|19.5||19.37|19.26|19.66|19.44|19.42|19.45|19.34|17.97|17.97|17.87|17.96|18.2|18.11|18.08|17.71|14.41|15.2|14.16|14.84|15.04|15.37|18.38|18.05|18.2|18.29|18.75|19.05|19.36|19.51|20.59|20.54|20.84|20.15|20.09|20.08|20.41|20.56|20.83|21.21|20.68|20.75|20.98|21.34|21.29|21.65|21.94|22.7|22.9|23|23.67|23.73|24.38|24.15|24.54|24.82|25|25.15||25.38|27.18|27.09|27.95|27.77|27.29|27.15|27.56|27.88|27.59|27.14|27.05|26.87|27.38|27.6|27.41|27.73|27.14|26.81|27.67|27.52|25.97|30.42|30.57|30.48|29.93
01525|16105|/equities/1-800-flowers.com|R2000GROWTH||10.43|10.22|9.48|9.4|9.57|9.65||9.57|9.55|9.39|9.52|9.43|9.51|9.37|9.36|9.23|9.21||9.28|9.49|9.4|9.47|9.54|9.67|9.74|9.64|9.78|9.78|9.67|9.69|9.68|9.48|9.45|9.34||9.42|9.31|9.45|9.64|9.89|10.15|10.18|10.02|10|9.82|9.25|9.29|8.9|8.79|8.78|8.9|9.12|9.06|9.07|9.31|9.28|9.15|9.26|9.26|9.23|9|8.77|8.64|8.7|8.77|8.75|8.94|8.76|9.17|9.21|9.36|9.47|9.8|10.07|10.54||10.83|10.92|10.8|11.09|10.76|10.97|10.79|10.36|10.36|10.23|10.15|10.36|10.34|10.2|10.22|10.11|9.97|9.91|10.03|10.27|10.42|10.13|10.3|10.03|10.1|10.25|10.39|10.39||9.7|10|9.65|9.13|9.68|9.25|9.3|9.75|10.14|10.09|10.39|10.43|10.4|10.67|10.76|10.72|10.76|10.6|10.88|11.05|10.65|10.61|10.3|9.99||10.04|9.95|10.16|10.1|10.29|9.98|9.75|10.08|10.51||10.78|11.04|11.2|11.29||10.84|10.64|10.32|10.61|10.13|10.16|10.13|9.88|9.61|9.62|9.47|9.31|9.21|9.05|9.51|9.25|8.83|8.82|8.59|8.69|8.8||8.64|8.62|8.72|8.78|8.45|8.68|8.69|8|8.17|8.31|8.4|8.4|8.52|8.8|8.64|7.73|7.51|7.31|7.1|7.27|7.26|7.24|7.31|7.57|7.49|7.55|7.59|7.26|6.9|6.85|7.02|7.01|6.83|6.84|6.76|6.87|6.93|7.1|7|6.91|6.63|6.59|6.74|6.58|6.4|6.52|6.55|6.88|7.03|7.27|6.94|7.14|7.04|6.345|6.09|6.34|6.565||7.08|7.53|6.98|7.15|7.2|7.22|7.16|7.46|7.41|7.59|7.69|7.7|7.71|7.7|8.1|8.27|8.08|8.36|8.33|8.27|8.55|8.62|8.37|8.54|8.68|8.23
01526|16330|/equities/interdigital|R2000GROWTH/R2000VALUE||121.06|122.19|122.15|121.25|121.48|120.38||118.675|118.39|116.28|116.56|116.04|116.21|115.63|115.77|117.59|116.44||117.58|117.14|116.65|117.5|117.96|116.07|116.05|117.3|117.5|116.85|114.9|114.52|113.87|113.585|111.94|111.57||110.97|109.88|110.62|110|109.94|109.4|108.68|108.87|106.32|106.39|106.52|105.56|105.77|105.43|105.3|103.64|102.86|97.9|98.73|100.94|100.71|99.91|99.66|98.93|97.9|96.63|95.66|96.01|96.8|96.42|96.55|97.64|96.39|97.41|96.14|95.87|95.78|95.84|96.56|97.35||106.46|105.91|105.65|104.53|104.9|105.2|104.15|103.44|103.83|102.59|103.75|104.72|105.21|104.83|105.25|105.56|107.31|105.78|106.64|107.3|107.02|106.65|107.47|108.41|107.89|109.28|108.84|110.76||117.19|116.15|104.63|102.58|104.13|103.96|103.97|102.48|102.99|102.91|104.69|104.75|105.05|107.53|106.8|105.33|105.37|105.15|106.04|107.05|106.42|104.78|102.92|103.86||103.36|103.76|104.35|104.87|105.5|104.33|104.43|104.73|106.26||108.54|109.43|110.42|111.33||110.56|111.1|109.98|110.2|109.28|109.3|107.86|105.89|105.51|106.85|106.64|105.7|103.42|103.16|102.42|100.99|99.92|100.91|100.06|100.34|99.91||99.55|99.5|98.98|96.47|96.89|94.92|93.79|90.5|88.29|85.89|85.4|85.22|85.37|85.33|82.85|76.32|75.25|75.03|75.7|75.78|77.03|78.37|77.32|77.16|78.06|78.85|79.79|79.65|80.1|81.57|81.8|81.59|80.85|80.6|79.76|80.5|80.15|80.41|80.24|80.77|79.97|79.57|80.65|81.01|80.23|81.9|82.46|82.47|82.2|82.95|80.2|80.24|81.08|80.96|81.33|82.29|83.28||85.94|86.71|86.21|85.46|83.93|83.68|83.53|84.765|83.3|80.82|81.43|81.75|82.84|83.55|84.63|85.02|84.27|84.79|85.23|85.83|85.86|87.62|90.9|92.4|92.69|91.44
01527|1010529|/equities/veritone-inc|R2000GROWTH||3.055|2.91|3.15|2.8|2.78|2.57||2.35|2.33|2.27|2.26|2.48|2.71|2.58|2.37|2.4|2.5||2.51|2.545|2.58|2.455|2.68|2.63|2.63|2.5|2.53|2.675|2.71|2.94|2.95|2.97|2.92|2.98||3.07|3.07|3.28|3.07|3.13|3.06|3.12|3.23|3.3|3.35|3.15|3.61|3.73|3.33|3.49|3.36|3.275|3.22|3.27|3.41|3.51|3.415|3.56|3.83|3.56|3.66|3.85|3.78|4.375|4.57|4.86|4.72|5.24|6.39|6.97|6.535|6.87|6.45|6.04|5.36||5.26|5.76|6.16|5.01|4.87|3.67|3.96|3.915|3.45|3.88|2.73|2.17|1.71|1.845|2.24|2.19|2.1|1.97|2.3|2.25|2.29|2.045|2.14|1.85|1.795|1.945|1.94|2.31||2.51|2.595|2.455|2.2|1.99|1.88|1.73|1.72|1.79|1.7|1.78|1.7|1.65|1.77|1.795|1.7|1.795|1.815|1.87|1.85|1.69|1.65|1.695|1.68||1.795|1.65|1.72|1.485|1.65|1.66|1.73|1.71|1.82||1.81|1.92|2.02|2.04||2.02|1.92|1.8|1.93|1.9|2.03|2.01|2.19|2.12|2.12|2.2|2.2|2.23|2.26|2.26|2.37|2.07|2.185|2.24|2.19|2.19||2.23|2.15|2.17|2.04|1.83|1.94|2.07|1.98|1.64|1.83|2.06|2.73|2.57|2.6|2.57|2.41|2.51|2.49|2.34|2.28|2.29|2.43|2.36|2.43|2.65|2.5|2.69|2.39|2.33|2.32|2.57|2.64|2.4|2.34|2.23|2.29|2.34|2.5|2.58|2.6|2.51|2.35|2.33|2.35|2.42|2.49|2.46|2.46|2.51|2.61|2.56|2.73|2.84|2.9|2.87|3.01|3.08||3.18|3.07|3.39|3.15|3.06|3.02|3.06|3.13|2.86|2.84|2.81|2.6|2.62|2.64|2.77|2.81|2.84|2.52|4|4.095|4.03|4.155|4.25|4.62|4.615|4.05
01528|15359|/equities/agilysys|R2000GROWTH/R2000VALUE||106.84|104.35|102.67|104.67|105.5|102.96||104.02|103.65|103.43|104.14|101.89|100.05|101.47|98.43|98.44|94.81||92.91|94.13|91.07|90.52|91.84|91.11|91.89|95.03|92.47|96.61|92.44|94|95.47|94.51|96.67|99.85||104.05|101.6|104.23|103.3|102.46|99.94|99|96.18|92.16|80.21|81.81|81.03|80.59|80.69|79.51|79.21|82.93|82.7|83.05|83.02|83|83.45|83.86|83.875|83.51|81.78|81.75|82.38|81.62|82.8|82.39|81.88|83.07|84.55|83.52|81.54|82.16|82.08|82.05|84.85||84.26|82.45|79.48|78.02|78.64|81.19|79.12|77.92|78.33|76.42|75.57|75.43|75.3|74.74|76.53|78.21|78.27|75.96|77.99|77.41|77.8|77.9|81.07|79.67|80.34|82.03|79.58|78.73||78.98|85.25|89.67|87.88|91.4|90.51|88.44|87.32|83.44|82.39|82.54|81.6|83.71|86.12|86.53|88.36|85.76|85.72|86.79|86.71|82.84|78.83|76.36|74.6||75.52|76.17|76.81|76.6|78|77.78|78.16|79.39|81.97||84.82|86.47|85.87|86.21||85.19|84.87|84.68|86.99|86.15|83.65|81.3|81.84|80.15|81.67|84.07|84.33|86.91|86.37|87.87|87.9|86.09|84.9|85.86|89.07|87.9||88.16|88.24|89.59|89.2|88.06|90.85|89.64|87.22|86.79|84.2|86.17|87.1|88.16|90.06|88.96|86.84|85.79|82.61|80.46|80.17|80.8|80.1|63.9|64.45|66.76|67.42|68.96|67.78|66.47|68.33|70.62|70.77|71.48|70.85|66.99|67.13|66.02|66.13|66.16|67.28|66.5|64.82|66.49|66.55|65.94|66.36|67.39|67.94|68.78|69.19|67.8|68.53|67.12|69.44|69.66|70|70.89||71.07|70.545|71.01|70.01|68.35|68.8|67.56|69.56|70.36|68.77|70.05|69.35|70.83|72.62|71.56|70.08|71.5|71.5|73.41|74.55|73.91|73.15|73.28|74.22|73.63|71.92
01529|1089330|/equities/forum-merger-ii|R2000GROWTH||0.0001|0.0001|0.0001|0.0001|0.0001|0.0001||0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001||0.0001|0.0013|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001||0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0002|0.0002|0.0002|0.0002|0.0002|0.005|0.01|0.01|0.0002|0.0002|0.0002|0.01|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0003|0.0003|0.0003|0.0003|0.0003||0.0003|0.0003|0.0003|0.0003|0.0052|0.0003|0.01|0.0002|0.0005|0.0003|0.0005|0.0002|0.002|0.0016|0.0016|0.002|0.002|0.002|0.002|0.025|0.005|0.002|0.0021|0.0015|0.005|0.0101|0.01|0.005||0.005|0.0003|0.0011|0.001|0.001|0.005|0.0002|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0024|0.01|0.0001|0.0001|0.0001|0.0049|0.0001|0.0001|0.005|0.001||0.0003|0.01|0.0008|0.0002|0.0001|0.0002|0.0002|0.0002|0.0002||0.0003|0.0003|0.0002|0.0002||0.0002|0.0003|0.001|0.0003|0.001|0.0002|0.0003|0.0002|0.0002|0.0002|0.0001|0.0002|0.0002|0.001|0.01|0.0003|0.0006|0.0006|0.003|0.0005|0.001||0.014|0.0085|0.0095|0.0026|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0004|0.0002|0.0003|0.0003|0.0001|0.0006|0.0005|0.0004|0.01|0.01|0.003|0.0003|0.0161|0.0155|0.03|0.0308|0.03|0.0299|0.03|0.0263|0.0283|0.03|0.0276|0.028|0.0312|0.038|0.035|0.0303|0.0304|0.035|0.0331|0.0375|0.0364|0.0454|0.0421|0.043|0.043|0.049|0.0429|0.04|0.0449|0.0405|0.0457||0.042|0.04|0.0411|0.0461|0.0449|0.0439|0.046|0.046|0.0502|0.052|0.0485|0.0525|0.0505|0.0551|0.0561|0.0525|0.0505|0.062|0.0631|0.062|0.0628|0.0621|0.0636|0.0741|0.0655|0.071
01530|1131055|/equities/trine-acquisition-a|R2000GROWTH/R2000VALUE||4.99|4.98|5.33|5.05|5|5.03||5.24|4.32|4.07|4.13|4.29|4.08|4.22|4.26|4.13|4.16||4.97|3.66|3.84|3.92|4.23|4.46|4.913|4.9|5.7|5.776|5.491|5.811|5.637|5.762|5.632|5.718||5.658|5.618|6|6.06|6.435|6.1|5.942|6.247|6.653|6.104|6.416|7.201|8.401|8.35|7.931|8.552|7.967|7.856|7.824|8.642|8.216|8.24|8.346|8.546|8.563|8.446|8.273|8.592|8.51|8.589|9.563|10.4|11.2|10.4|10.8|9.317|9.747|8.4|8.506|8.516||8.8|8.7|7.784|7.876|7.512|7.559|7.432|7.292|6.561|6.52|6.164|6.426|6.571|6.224|6.87|6.91|6.699|5.364|5.502|6.099|6.117|5.747|5.798|5.348|5.251|4.642|5.077|5.115||5.51|6.135|6.6|5.822|6.422|5.98|5.986|5.841|6.134|5.9|6.189|6.194|6.487|6.055|6.282|6.344|6.38|6.101|7.34|7.005|6.9|5.952|5.865|5.962||6.2|6.302|6.609|6.864|7.609|6.248|6.461|6.701|7.332||7.51|7.833|8.115|8.164||7.591|6.996|6.999|7.516|6.638|7.348|7.382|6.967|6.395|6.691|7.429|8|7.984|7.785|7.9|7.5|6.997|6.513|6.915|7.554|7.527||7.382|7.509|7.692|8.114|7.942|8.769|8.385|7.99|7.82|8.263|9.058|9.232|9.234|9.763|9.077|8.163|8.664|8.424|8.8|8.968|9.944|10.4|10.3|11.5|10.7|11.2|12.2|12|12|12.3|12.9|13|12.8|12.8|12.5|13|13.4|14.1|14.6|13.9|14.1|14.3|14.5|14.4|14.7|15.4|15.6|14.9|15.1|15.4|15.2|15.4|15.9|15.8|16.3|16.8|17.3||17.8|18|17.1|16.1|15.4|15.5|15.3|15.5|15|15.2|15.9|15.8|15.2|15.5|16|16.2|16.5|16.5|17|17.1|17.5|18.1|18.1|18.3|18.2|17.8
01531|21247|/equities/dsw-inc|R2000GROWTH||7.06|7.22|6.79|6.88|6.78|6.62||6.67|6.45|6.69|6.83|7.05|7.27|7.36|7.42|7.51|7.18||6.79|7.06|7.16|7.31|7.29|7.26|7.11|7.67|7.87|8.51|8.8|11.05|10.05|9.46|9.33|9.54||9.67|9.27|9.25|9.6|9.42|9.32|9.18|9.22|9.46|9.43|9.64|9.83|9.62|9.54|9.56|9.52|9.41|9.19|9.29|9.5|9.66|9.33|9.44|9.69|8.85|8.79|8.51|8.58|8.67|8.43|8.29|8.68|8.59|9.18|9.44|10.06|9.96|10.1|10.11|10.83||10.93|10.62|10.41|10.91|11.22|10.89|11.52|11.14|11.13|11|10.78|10.82|10.36|10.26|10.03|10.25|10.32|10.67|10.4|10.75|10.56|10.13|10.22|9.73|9.76|9.29|9.19|8.9||9.25|9.56|9.14|9|9.82|9.48|9.48|9.08|9.15|9.16|9.21|9.12|8.57|8.88|8.72|8.66|8.57|8.32|8.45|8.51|8.23|8.26|8.24|8.42||8.68|8.79|8.98|8.78|8.91|8.5|8.52|8.62|9||8.85|9.25|9.27|9.21||8.8|8.86|8.58|8.98|8.85|8.86|8.93|8.9|8.42|8.66|8.33|8.76|8.46|8.54|12.81|12.45|11.64|11.65|11.04|10.76|10.75||10.63|10.67|10.55|10.44|9.93|10.93|10.48|9.92|9.95|10.12|10.36|10.76|10.8|10.85|10.09|9.22|10.11|10.55|10.48|10.85|10.96|11.27|10.82|11.18|11.77|12.1|12.47|12.19|11.74|11.8|12.71|12.73|12.15|11.94|11.98|12.6|12.63|12.79|12.66|12.66|12.09|11.99|12.04|12.65|12.35|12.25|12.21|11.94|12.05|12.19|11.71|12.08|12.28|12.01|12.66|10.38|10.61||11.17|10.51|10.33|10.46|10.13|9.92|9.91|10.1|10|9.89|10.62|10.25|10.3|10.4|10.62|10.12|9.87|9.86|10.11|10.09|10.31|10.16|9.85|9.81|9.95|9.99
01532|24309|/equities/tenneco-automotive-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01533|16627|/equities/mitek-systems|R2000GROWTH||11.51|11.39|10.98|10.87|11.1|10.96||11.36|11.17|11.11|11.18|11.21|11.24|11.42|11.56|11.54|11.265||11.27|10.94|10.88|11.33|11.41|11.41|11.6|12.29|12.67|12.75|12.39|12.22|12.55|12.5|12.6|12.59||12.88|12.45|12.6|12.91|12.94|13.04|13.86|14.18|13.84|14.18|13.37|13.38|13.38|13.4|13.56|13.38|13.09|12.48|12.63|12.65|12.7|12.41|12.66|12.94|12.68|12.18|11.98|12.17|13.39|14.83|14.63|14.66|14.19|14.59|14.55|14.6|14.25|13.89|14.01|14.39||14.1|13.92|13.23|12.9|12.54|12.46|12.5|12.38|12.2|11.71|11.92|11.9|11.86|11.84|11.46|11.44|11.34|11.4|11.79|11.82|11.61|11.39|11.7|11.58|11.56|11.56|11.87|11.79||12.27|12.43|12.09|12.03|12.63|12.71|12.45|12.64|12.82|12.67|12.72|12.98|12.6|12.74|12.75|12.61|12.54|12.5|12.77|12.53|12.21|12.15|11.78|11.8||12.08|12.18|12.24|12.09|12.27|11.98|12.19|12.32|12.89||13.04|13.21|13.17|13.01||12.89|12.87|12.72|12.92|12.72|12.81|12.88|12.07|11.54|11.27|10.85|10.68|11.1|11.35|11.35|11.35|11.29|11.28|11.31|11.18|11.22||11.06|11.16|11.22|10.97|10.72|10.67|10.86|10.43|10.55|10.45|10.52|10.4|10.575|10.73|10.64|10.72|10.68|10.41|10.39|10.05|10.495|9.76|9.62|9.59|10|10.42|10.78|10.6|10.46|10.56|10.79|11.1|11.12|10.84|10.72|10.76|10.54|10.56|10.72|10.73|10.56|10.52|10.49|10.7|10.82|11.2|11.36|11.58|11.92|12.99|12.74|12.46|12.58|12.12|12.34|12.9|11.3||11.35|11.17|11.24|11.17|11.04|10.79|10.73|10.98|11.13|11.2|11.01|10.94|11.25|12.34|11.68|11.41|11.46|11.61|11.67|11.97|11.84|11.7|11.76|11.01|10.21|10.28
01534|1089225|/equities/thunder-bridge-a|R2000GROWTH/R2000VALUE||9.46|9.49|9.17|9.5|9.69|9.62||9.42|10.21|10.43|10.56|10.63|10.51|10.45|10.58|10.5|10.69||10.74|10.8|10.6|10.66|11|10.87|10.7|10.26|10.03|9.955|9.87|10.06|9.74|9.7|9.76|9.83||9.77|9.83|9.82|10.08|10.21|10.18|10.09|10.31|10.49|10.3|10.33|10.58|10.97|10.95|10.8|10.33|10.39|10.16|10.17|10.08|10.17|10.01|9.94|10.08|9.72|9.63|9.5|9.53|9.4|9.57|9.98|9.88|9.92|10.31|10.29|10.07|10.13|10.47|10.35|10.78||11|11.05|10.86|10.78|10.84|10.93|10.97|10.66|10.63|10.57|10.7|10.83|10.89|9.98|10.06|9.57|9.68|9.43|9.96|9.89|8.69|8.54|8.66|8.44|8.33|8.33|8.16|8.07||7.96|8.61|8.72|8.2|8.38|8.16|8.06|7.97|7.99|7.99|8.07|8.16|7.84|7.93|8|7.72|7.59|7.54|7.68|7.76|7.35|7.13|7.32|7.53||7.83|8|8.09|8.13|8.23|8.06|8.07|8.18|8.44||8.54|8.72|8.51|8.45||8.4|8.47|8|8.23|8.02|8.06|8.17|7.97|7.6|7.58|7.52|7.5|7.45|7.43|7.54|7.62|7.5|7.56|7.53|7.27|7.32||7.27|7.26|7.23|7.14|7.16|7.19|7.25|6.65|6.44|6.17|6.24|6.37|6.4|6.59|6.57|6.03|5.99|5.91|5.89|5.86|5.87|6.17|6.08|6.17|6.27|6.32|6.43|6.46|6.22|6.32|6.52|6.55|6.42|6.5|6.52|6.59|6.76|7.44|7.59|7.8|7.42|7.42|7.68|7.64|7.67|7.74|7.68|7.57|7.63|7.88|7.77|8.15|8.44|8.33|8.51|8.9|9.44||9.45|9.22|9.19|9.22|9.13|9.18|9.18|9.43|9.24|9.12|9.32|9.2|8.89|9.12|9.05|8.82|9|8.27|8.64|8.41|8.2|8.26|8.18|8.51|8.35|8.16
01535|1088196|/equities/crinetics-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||53.67|52.81|50.8|48.23|45.37|43.83||44.2|45.54|46.07|44.79|43.47|42.19|44.87|45.66|45.58|44.21||44.29|44.71|45.33|46.89|47.78|44.82|45.01|44.71|45.84|47.23|47.33|46.28|44.41|45.37|45.81|46.86||47.47|48.63|50.54|49.5|50.62|51.4|51.91|50.49|49.38|47.93|48|49.42|50.89|47.66|46.5|47.2|46.78|45.05|43.82|44|42.12|42.29|43.32|44.22|43.44|42.97|43.01|44.01|43.49|43.68|44.59|48.03|45.9|46.91|46.44|47.53|46.65|47.62|46|46.53||46.81|44.43|43.37|43.12|44.29|44.97|45.49|45.18|37.93|38.93|38.21|40.5|40.75|41.57|42.29|42.5|43.52|42.93|43.51|46.03|40.94|42.76|40.47|38.67|36.85|36.72|36.4|37.42||37.82|36.92|36.31|35.99|39.3|39.46|38.455|37.78|37.82|37.67|37.08|37.21|36.48|37.04|37.7|37.18|37.25|36.91|37.61|36.65|35.5|36.2|36.79|37.3||37.19|37.27|37.6|37.92|35.95|34.76|34.77|34.96|35.39||35.58|35.75|36.38|36.11||35.91|34.75|34.49|37.07|33.25|34.46|34.89|34.43|34.35|33|33.27|33.48|33.23|33.5|33.4|32.74|31.79|32.03|31.35|31.81|31.99||30.74|29.94|30.22|29.99|28.34|28.88|28.65|28.28|26.93|26.69|28.45|29.52|30.49|30.7|29.2|29.55|29.29|29|28.32|29.22|28.46|29.72|28.26|29.5|27.85|28.52|28.69|29.31|29.11|26.46|27.15|26.97|26.8|26.86|26.8|25.62|27.33|27.14|29.74|29.34|28.03|28.69|29.61|28.82|29.17|28.62|29.39|28.63|29.49|29.28|28.54|30.59|26.08|15.97|16.16|16.58|16.78||17.44|17.32|16.52|16.52|17.03|17.08|17.19|18|17.38|16.05|16.14|16.21|16.27|16.72|16.84|16.515|16.79|16.68|17.3|18|18.7|19.2|19.17|19.45|19|18.79
01536|20506|/equities/nci-building-systems-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01537|949602|/equities/party-city-holdco-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.004|0.004|0.005|0.004|0.006|0.006|0.005|0.007|0.005|0.003|0.003|0.003|0.002|0.003|0.004|0.003|0.003|0.008|0.004|0.004|0.004|0.01|0.004|0.007|0.002|0.002|0.01|0.013||0.012|0.01|0.013|0.023|0.025|0.014|0.013|0.013|0.013|0.015|0.019|0.02|0.012|0.012|0.012|0.013|0.012|0.01|0.01|0.025|0.025|0.028|0.028|0.03|0.07|0.025
01538|15356|/equities/agenus-inc|R2000GROWTH||15.6|15.39|15.3|15.58|15.56|15.13||14.53|14.28|16.69|16.75|14.12|14.21|14.87|15.23|14.56|13.57||12.99|14.3|15.46|16|16.92|16.78|17.17|16.6|16.56|17.57|17.5|16.97|15.69|15.11|15.03|15.25||13.62|12.35|11.91|11.12|10.7|10.86|10.5|10.78|10.7|11.09|10.49|11.72|11.47|12.01|12.95|13.07|12.52|13.26|12.12|12.76|11.69|8.3|7.42|6.46|5.77|5.31|4.97|5.4|6.3|6.5|8.15|8.87|8.922|9.73|9.31|10.074|10.118|10.602|10.24|11.75||11.6|11.128|10.728|11.168|10.922|11.244|11.092|11.252|10.594|10.8|11.994|13.172|13.384|13.468|13.402|14.024|14|13.444|13.642|13.202|13.4|15.024|15.556|14.51|13.642|13.5|13.184|13.368||13.102|13.076|18.558|15.202|16.186|14.962|13.946|13.598|14.086|12.646|12.744|12.704|13.344|12.67|13.89|13.252|11.996|11.728|11.958|11.77|11.56|11.268|11.898|12.258||12.8|14.29|14.228|15.352|15.212|15.572|15.534|15.328|16.004||16.558|16.2|15.916|16.41||15.634|15.552|15.062|15.2|14.36|13.834|15.224|16.476|16|13.6|14.93|16.21|15.646|15.982|16.66|15.654|15.542|14.012|14.082|13.206|13.798||13.58|13.62|14.844|13.8|14|14.754|14.618|12.56|13.002|15.068|16.8|16.404|15.632|16.898|17|16.612|16|15.894|15.652|16.2|15.558|15.092|17.502|17.884|19.26|20.5|22.8|22|21|20.4|21.4|21.4|20.2|21.2|21|20.2|20.6|21|22.6|22.4|23.4|23|22.8|23.6|23.8|24|24.8|25|26.2|26|26|25.6|24.4|24.6|25.2|25.6|25.6||27.8|27.6|28.4|27.4|27.6|26.2|26.6|28|30.2|28.4|29.4|26.4|25.2|27|26.8|27|26.4|25.6|25|27.2|29.2|29|29|29.2|30.4|30.6
01539|30937|/equities/tucows-inc?cid=30937|R2000GROWTH||21.72|20.19|18.56|18.59|18.32|18.75||18.91|18.85|20.32|19.32|18.63|19.595|20.34|20.23|19.24|19.93||19.73|20.59|20.82|21.05|21.42|19.44|21.38|21.27|21.94|22.75|22.49|22.97|22.7|22.77|20.94|20.34||19.98|20.17|19.23|18.92|18.98|18.97|18.87|19.39|20.15|18.02|18.115|19.45|17.37|17.77|18.19|18.33|18.77|18.05|17.67|17.95|17.95|17.84|17.92|17.6|17.62|17.51|17.47|17.5|18.43|17.8|18.01|17.57|17.52|18.08|17.81|17.95|17.7|18.15|17.9|18.48||18.56|18.55|17.87|17.64|18.27|18.5|18.47|18.02|17.73|17.92|17.99|18.04|18.66|18.6|18.89|18.79|18.65|18.03|18.46|18.6|18.9|18.99|18.78|18.65|20.49|21.35|21.72|21.98||21.84|22.31|21.12|20.21|22.26|22.36|22.14|21.98|21.33|21.23|23.3|23.32|23.12|24.49|24.53|23.52|22.79|23.05|23.92|23.8|22.57|22.43|22.35|21.44||22.02|21.58|22.38|22.14|23.9|23.81|24.23|23.81|25.43||27|27.95|27.38|25.43||25.22|23.98|23.85|24.54|24.35|25.11|25.74|24.86|23.9|24.06|23.81|24.6|23.38|23.31|22.8|22.33|21.21|21.54|21.89|21.17|20.45||20.97|20.88|21.34|21.07|20.89|21.12|20.5|20.17|19.18|19.01|19.31|19.9|20.14|19.445|16.47|15.74|16.89|16.82|16.69|17.35|18.04|19.15|19.49|19.04|20.25|20.05|20.6|20.76|20.19|20.14|20.58|21.1|19.72|19.67|19.7|19.03|19.23|19.81|20.41|19.99|19.11|19.26|19.42|19.76|19.55|19.66|20.52|22.36|23.16|22.77|21.91|20.96|20.55|20.1|19.78|20.29|21.62||24.51|23.65|23.75|23.89|22.67|22.74|24.47|23.09|21.27|20.74|20.12|19.51|21.42|20.77|20.91|20.48|20.7|20.53|21.15|23.43|24.09|26.33|26.99|30.7|30.89|28.87
01540|994018|/equities/ichor-holdings-ltd|R2000GROWTH/R2000VALUE||40.56|39.97|40.48|42.17|41.8|40.37||40.21|39.65|39.3|38.55|37.55|37.45|37.01|36.25|36.62|36.99||37.02|37.08|37.22|38.27|38.9|37.97|37.93|37.12|37.8|38.02|37.12|37.36|37.99|38.52|38.2|38.03||38.74|38.41|39|39.53|39.4|38.72|38.09|38.24|37.38|37.58|38.03|37.98|37.86|38.96|39.3|38.2|38.26|37.65|38.78|39.96|39.35|38.15|37.54|37.54|36.17|36.87|37.58|38.2|39.29|38.08|38.9|39.43|38.29|39.81|38.38|37.99|37.8|38.51|38|38.42||38.62|38.67|37.87|37.63|37.29|37.5|37.25|36.44|36.5|36.92|36.9|37.74|42.68|42.23|43.18|44.03|43.68|42.94|43.37|44.1|42.8|42.57|43.35|43.6|43.12|44.41|42.67|41.32||45|45.48|43.83|41.44|43.26|42.9|41.2|38.9|37.67|37.72|37.72|37.11|36.2|37.76|38.04|36.99|37.82|38.14|38.2|37.5|36.01|35.53|32.6|33.3||32.35|31.94|32.54|32.8|31.74|32.29|31.95|32.81|33.33||33.63|34.61|34.34|34.55||33.74|32.83|31.28|32.09|31.51|30.91|31.37|28.48|27.66|27.42|27.28|26.76|25.49|25.89|26.78|26.58|26.13|26.57|26.25|26.58|26.35||26.32|25.71|25.81|25.16|25.98|25.89|25.39|23.61|23.81|22.36|23.18|22.73|25.58|26.14|25.68|24.41|24.26|24|24.31|24.83|24.6|25.86|25.32|25.76|26.62|28.49|29.53|29.36|29.33|29.76|29.86|29.89|29.42|30.17|29.75|29.91|29.82|30.71|30.96|30.64|30.61|30.32|30.59|30.12|29.44|29.99|30.5|30.73|30.47|31.8|31.31|31.43|31.52|32.16|32.54|34.43|34.96||37.1|36.63|36.44|35.38|34.1|33.75|33.9|34.7|34.14|34.24|33.8|32.73|33.33|33.33|33.93|33.84|34.45|34.75|35.88|36.64|36.29|36.02|36.17|38.49|38.72|37.51
01541|941649|/equities/affimed-therapeutics-bv|R2000GROWTH||5.15|5.14|5.06|5.01|4.88|5.025||5.09|5.155|5.41|5.45|5.45|5.57|5.72|5.93|5.87|5.9||6.05|6.74|7.1|7.09|6.86|6.53|6.12|6.14|6.31|6.6|6.68|7.33|4.35|4.06|4.02|4.07||4.19|4.71|4.8|5.15|5.16|5.25|5.44|5.34|5.24|5.26|5.25|5.235|5.23|5.23|5.49|5.42|5.3|5.35|5.3|5.49|5.03|4.88|4.88|5.35|5|5.15|5.07|5.23|5.37|5.49|5.75|5.91|5.83|6.1|6.33|6.48|6.55|6.66|6.44|6.35||5.3|5.33|5.32|5.19|4.99|5.04|5.29|5.1|4.54|4.57|4.4|4.79|5.29|5.38|6.079|5.822|5.7|6.69|6.9|6.7|6.02|5.9|5.877|5.596|5.319|5.33|5.26|5.509||6.027|5.796|5.819|5.77|5.9|5.475|5.303|5.503|5.638|5.23|5.5|5.58|5.51|5.34|5.6|5.68|5.765|5.71|5.82|5.8|5.911|6.033|5.9|6.175||6.34|6.63|6.398|6.504|6.612|6.159|6.6|5.878|6.25||6.25|5.389|4.722|4.556||4.473|4.55|3.78|4|4.003|3.866|4.016|4.08|3.492|3.685|4.2|3.998|4.288|4.41|4.544|4.5|4.5|5.203|5.24|4.5|4.65||4.99|4.87|4.75|4.05|3.7|3.8|3.175|3.281|3.179|3.516|3.79|3.827|4.019|3.648|3.5|3.554|3.95|3.329|3.173|3.4|3.325|3.41|3.531|3.61|3.614|3.793|3.97|3.923|3.957|4.3|4.61|4.747|4.47|4.611|4.682|4.686|4.89|4.897|4.779|4.9|4.75|4.636|4.728|4.62|4.763|4.86|4.8|4.99|5.085|5.07|5.156|5.115|5|5.154|5.21|5.297|5.38||5.38|5.44|5.59|5.38|5.321|5.471|5.555|5.77|5.167|5.095|5.02|5.1|5.26|5.574|5.753|5.52|5.435|5.6|5.792|5.6|6|5.87|5.7|5.85|5.9|5.94
01542|1171385|/equities/sun-country-airlines-holdings|R2000GROWTH||12.42|12.6|12.31|12.67|12.58|12.11||12.37|12.66|12.43|12.56|12.13|12.23|12.13|11.94|12.09|11.49||10.28|10.36|9.86|10.4|10.54|10.6|10.61|10.41|10.5|10.6|10.84|10.7|10.59|10.21|9.53|9.56||9.95|9.89|10.16|10.15|10.4|10.75|11.02|11.01|11.57|11.65|11.52|11.42|11.335|12.32|14.06|13.85|13.79|13.5|13.31|13.78|13.65|14.15|14.29|14.82|15.05|14.87|14.73|14.56|14.15|14.3|14.26|14.82|14.64|15.1|14.81|14.56|14.12|14.39|14.52|14.97||15.09|15.06|14.37|14.3|13.82|13.68|13.63|13.46|13.61|13.55|13.5|13.77|13.87|14|14.4|14.55|14.88|14.81|14.95|15|15|15.85|15.76|15.63|15.2|15.42|15.38|15.4||15.49|15.44|15.15|14.96|15.45|15.17|14.76|14.5|14.66|13.93|14.74|14.66|13.61|13.79|14.3|14.13|14.33|13.87|13.83|13.33|12.58|12.43|12.27|12.87||13.32|13.91|14.15|14.49|15.11|15.08|14.64|14.2|15.57||15.73|16.14|16.03|16.09||16.05|16.09|15.93|16.14|15.88|16.21|16.28|16.1|15.8|16.91|17.1|17.33|16.67|16.23|16.65|15.72|15.18|15.03|15.04|15|14.91||14.69|14.53|14.69|14.39|14.14|14.43|14.28|13.03|12.72|12.73|12.63|13.05|13.1|13.75|12.99|12.78|13.02|13.44|12.89|13.06|12.6|13.38|13.83|14.1|14.09|14.04|14.71|14.28|14.09|14.25|14.56|14.91|14.61|14.77|15.05|14.81|14.14|14.43|14.84|15.07|14.86|14.46|14.38|14.55|14.49|14.2|14.3|14.24|14.55|14.92|14.69|15.55|15.57|14.81|15.17|15.04|14.84||15.09|14.89|14.8|14.71|14.27|14.69|14.52|15.19|14.93|14.86|15.29|15.64|15.5|15.64|15.94|16.18|16.2|15.58|16|16.39|16.6|20.39|21.28|21.11|21.56|21.32
01543|17189|/equities/simulations-plus|R2000GROWTH||41.97|41.28|38.42|39.57|39.86|38.89||39.89|46.86|46.18|48.62|47.88|47.7|47.71|47.57|48.15|47.23||47.21|47.02|46.66|48.62|49.26|46.07|46.46|46.22|46.95|47.05|45.22|45.99|48.24|48.73|48.54|49.75||49.83|49.67|49.98|49.41|50.04|50.95|50.205|50.25|49.46|49.05|48.34|48.34|48.01|48.54|48.21|46.7|46.72|46.32|45.35|45.45|44.69|45.65|46.65|46|45|45.16|44.41|44.7|45.36|45.7|46.52|47.85|47.85|50.73|49.42|47.7|47.54|38.46|38.6|39.86||41.15|41.35|41.06|41.62|42.97|44.74|43.78|43.25|41.83|43.09|42.73|42.89|42.26|44.19|43.95|43.48|43.43|43.19|41.83|41.51|41.5|41.93|42.05|42.19|41.7|41.75|41.2|41.62||43.43|42.13|41.32|38.98|42.66|41.48|40.74|38.54|38.28|37.48|37.86|38.05|37.9|39.35|39.73|38.86|39.14|39.44|40.03|40.46|38.5|37.93|37.67|38.25||38.61|38.85|38.49|38.55|39.25|40|41.02|43.18|44.7||44.75|45.65|45.37|45.71||45.41|44.73|43.44|43.15|40.95|42.01|42.18|40.76|39.63|39.7|39.37|39.64|38.43|38.92|38.82|38.68|39.2|39.22|38.79|39.39|39.65||39.57|38.39|38.66|39.08|38.98|38.86|38.4|36.5|35.66|34.49|35.32|35.82|36.13|36.49|34.87|34.74|35.27|33.88|33.96|33.36|39.11|39.82|39.23|39.3|39.98|39.42|40.79|40.83|40.65|40.5|41.97|42.1|41.35|43.68|41.62|41.91|41.41|41.52|41.7|41.05|40.94|40.46|40.68|40.27|40.03|40.73|40.91|41.12|41|41.68|41.46|40.95|41.87|41.8|42.84|43.17|42.67||44.9|44.49|45.45|46.09|45.69|44.97|45.03|45.44|45.35|46.33|46.29|46.36|47.02|48.01|48.13|47.62|48.47|50.27|51.33|51.51|50.59|49.37|51.07|50.68|49.8|49.34
01544|1169886|/equities/eastern-bankshares|R2000GROWTH/R2000VALUE||14.87|14.9|14.38|13.92|13.7|13.69||13.96|14.17|13.81|13.98|13.52|13.26|13.17|13.34|13|13.09||13.22|13.23|13.11|13.17|13.24|12.87|12.85|13.06|13.27|13.27|13.29|13.59|13.7|13.52|13.27|13.41||13.57|13.58|14.05|14.15|14.08|14.41|14.25|14.1|14|13.84|13.82|13.82|13.62|13.55|13.585|13.58|13.41|12.92|12.56|12.82|13.04|12.94|13.13|13.08|12.95|12.82|12.43|12.24|12.39|12.57|12.61|12.68|12.62|13.35|13.22|13.07|13.12|13.03|13.18|13.41||13.78|13.72|13.2|13.43|13.38|13.61|13.33|12.92|12.89|13.24|12.77|13.37|13.38|13.38|13.25|13.19|13.09|13.13|12.71|12.81|12.92|12.86|13.08|13.03|13.17|13.29|13.43|13.54||13.73|14|13.47|13.31|14.27|13.92|13.65|13.4|13.43|13.59|13.9|13.85|13.96|14.77|14.77|13.92|13.86|13.95|13.97|14.23|13.77|13.45|13.35|13.39||13.87|14.14|14.31|14.34|14.31|14.06|13.92|13.75|14.06||14.2|14.57|14.59|14.69||14.6|14.57|14.5|14.72|14.51|14.49|14.58|13.78|12.76|12.87|12.92|13.05|12.96|12.86|12.91|12.64|11.96|12.19|12.04|12.08|12.08||12.11|12.25|12.46|12.44|12.47|12.44|12.48|11.51|11.46|11.41|11.41|11.66|11.38|11.68|11.36|11|11.01|11.2|11.22|11.68|11.52|11.36|11.38|11.51|11.9|12.07|12.47|12.02|11.76|12.08|12.33|12.36|12.17|12.15|11.95|11.81|12.01|12.21|12.54|12.41|12.59|12.45|12.63|12.44|12.82|12.64|13.43|13.41|13.71|13.65|13.3|13.33|13.13|13.11|13.16|13.36|13.68||13.96|13.46|13.58|13.42|13.39|13.23|13.37|13.45|13.12|13.42|13.5|13.72|13.77|13.96|14.43|14.57|14.45|14.38|14.43|14.58|14.42|14.17|14.19|14.22|14.12|14.56
01545|100222|/equities/inogen-inc|R2000GROWTH||9.01|9|8.47|8.72|8.82|8.25||8.08|7.67|7.83|8.13|7.97|7.77|7.81|7.95|8.15|7.86||7.645|7.27|7.295|7.87|8.45|8.28|8.41|8.64|8.46|8.23|8.07|8.52|8.3|8.11|8.1|8.6||8.81|8.25|8.64|8.61|8.76|8.83|8.95|8.84|8.92|8.815|8.46|8.69|8.24|7.3|7.19|7.15|7.03|7.05|6.8|7.02|6.78|6.48|7.05|6.9|6.7|6.75|7.09|6.95|6.93|7.16|7.36|7.28|7.4|7.72|6.43|6.3|6.65|6.94|7.09|7.54||8.07|7.965|7.74|7.52|7.07|7.12|6.89|6.85|6.84|6.9|6.75|7.14|6.98|7.19|7.59|7.54|7.03|6.75|6.68|7.025|6.65|6.29|9.34|9.28|9.19|9.37|9.39|9.49||10.03|10.15|8.51|7.99|8.71|8.21|7.57|7.68|7.44|6.71|6.66|7.27|7.115|6.335|6|5.7|5.64|5.33|5.49|5.57|5.35|5.325|5.37|5.4||5.98|6.285|6.36|6.05|6.535|6.07|5.26|5.275|5.67||5.49|5.65|5.585|5.74||5.78|5.91|5.81|5.96|5.78|6.13|6.32|6.12|5.78|5.68|5.94|5.81|4.99|5.09|5.68|5.72|5.82|5.86|5.79|5.88|6.03||5.79|5.82|5.79|5.74|5.64|5.79|5.49|4.86|4.85|4.81|5.21|5.27|5.28|5.33|5.13|4.91|4.47|4.42|4.21|4.42|4.52|4.55|4.43|4.46|4.62|4.68|4.92|4.89|4.61|4.54|4.76|5|4.705|4.79|4.81|4.94|4.885|5.18|5.22|5.36|5.3|5.25|5.14|5.21|5.15|5.2|5.42|5.4|5.58|5.98|5.79|5.9|5.85|6|5.95|6.01|6.1||6.18|6.21|6.26|6.25|6.09|5.99|6.25|6.5|6.34|6.42|6.29|6.32|6.21|6.21|6.15|6.17|6.11|6.22|6.48|7.5|7.59|7.63|7.58|7.89|8.17|8.1
01546|15595|/equities/dynamic-materials|R2000GROWTH||14.55|14.24|13.86|13.65|13.94|13.9||14.5|14.11|14.17|14.42|14.35|14.52|14.26|14.26|14.45|14.5||14.35|14.5|14.43|13.22|12.85|12.72|12.5|12.6|12.35|11.56|11.44|11.75|12.99|13.2|13.09|13.41||13.18|13.37|13.21|13|12.96|13.1|13.02|12.95|13.13|13.55|13.55|13.7|13.46|13.05|13.2|13.64|16.39|15.7|15.85|16.56|16.49|16.75|16.69|16.74|16.88|17.02|16.56|16.68|16.66|16.87|17.53|18.08|18.45|18.66|18.78|18.93|18.88|19.42|19.26|19.32||19.49|18.93|18.52|18.71|18.7|18.8|19.07|18.99|17.97|17.93|17.41|17.52|17.38|17.48|17.13|17.1|16.93|17.18|16.69|16.57|16.68|16.72|17.51|16.9|16.96|17.44|17.22|18.17||18.2|18.57|17.94|17.33|18.19|17.9|17.42|17.16|16.65|16.76|16.45|17.06|17.02|18.66|18.81|17.34|17.37|17.21|17.43|17.45|17.05|17.11|16.95|16.74||16.69|16.65|16.35|16.31|17.22|18.02|17.43|17.5|18.14||18.82|19.05|19.45|19.29||19|18.91|18.67|18.99|18.61|18.51|17.75|17.43|16.42|16.79|17.07|16.59|16.33|16.26|16.87|16.57|15.95|15.81|15.58|16.04|16.24||16.11|15.81|16.05|15.87|15.87|16.56|16.86|15.95|16.05|15.84|16.28|16.32|16.8|17.1|18.99|18.79|18.95|18.82|18.71|18.58|18.63|19.23|19.41|19.8|20.15|20.43|20.66|20.53|20.89|21.15|22.02|22.55|22.09|21.79|21.72|22.13|23.36|23.81|24.47|25|24.22|24.15|24.12|24.08|24.31|24.99|25.07|24.7|25.35|25.48|25.51|26.22|26.16|26.47|26.36|26.72|26.1||25.3|24.02|23.86|23.79|23.43|22.93|23.06|24.57|23.83|24.08|23.87|22.76|22.88|23.34|23.64|21.56|21.58|22.26|17.55|18.25|18.48|18.64|18.14|18.37|18.86|18.29
01547|20935|/equities/mdc-holdings-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.98|62.95|62.96|62.88|62.91|62.93|62.91|62.9|62.91|62.87|62.91|62.92|62.98|62.97||62.91|62.87|62.83|62.81|62.85|62.87|62.8|62.81|62.76|62.62|62.74|62.77|62.7|62.68|62.68|62.67|62.7|62.7|62.75|62.7|62.7|62.54|62.66|62.57|62.5|62.5|62.49|62.38||62.22|62.42|62.21|62.07|62.28|62.37|62.4|62.19|62.33|62.84|62.74|62.66|62.58|62.7|62.66|62.64|62.62|62.62|62.8|63|62.64|62.84|53.09|53.23||53.94|54.97|54.98|54.19|54.4|53.44|53.17|53.14|54.8||55.25|55.84|56.01|55.6||54.61|53.99|52.99|53.89|52.64|53.17|54.85|50.7|48.98|49.33|49.27|48.39|47.39|47.09|47.47|46.2|44.26|44.44|43.76|43.81|44.24||44.11|44|44.55|44.61|44.07|44.32|45.06|41.63|42.1|41.32|41.87|42.14|42.47|42.99|41.07|39.54|37.95|37.22|36.88|36.9|37.02|37.82|37.61|37.11|37.46|38.17|38.97|38.81|38.58|38.75|40.75|40.37|39.7|39.23|39.34|39.93|39.17|41.04|41.23|41.83|41.12|41.18|41.53|41.23|41.41|42.65|43.38|43.46|43.35|44.75|43.81|44.85|45.92|45.66|45.87|45.33|44.67||48.15|47.45|47.51|46.72|45.52|45.32|45.95|46.85|46.32|45.99|46.35|46.28|48.64|49.9|49.77|49.91|50.07|50.83|51.51|51.76|50.88|49.66|51.45|51.75|51.28|51.06
01548|16618|/equities/mgp-ingredients|R2000GROWTH/R2000VALUE||76.11|74.83|70.36|69.79|70.52|73.55||72.41|73.01|72.97|74.4|73.74|72.94|73.23|73.7|74.07|72.39||73.3|74.79|74.52|74.16|74.95|73.97|73.17|73.14|73.26|74.04|76.1|76.02|77.62|76.5|74.62|75.41||75.23|76.05|78.49|80.08|78.61|79.65|80.83|80.31|82.47|82.04|83.07|83.79|82.22|80.8|78.59|80.62|82.26|78.25|78.44|81.54|80.54|79.18|77.9|79.56|80.52|79.75|79.45|77.78|79.08|78.13|77.6|77.74|79.66|81.67|79.96|80.85|82.75|82.83|82.71|85.35||86.13|85.8|82.95|82.19|83.31|84.53|83.84|83.56|82.6|83.64|82.75|85.15|85.78|85.18|82.61|84|82.4|82.8|83.88|86.04|85.18|80.88|78.62|77.81|79.75|78.18|91.83|91.75||90.89|90.05|85.9|84.9|88.23|85.44|85.57|84.06|84.52|81.64|84.14|83.79|84.95|88.62|88.9|88.56|88|85.69|88|89.44|90.14|88.55|91.12|91.6||91.35|91.82|95.12|94.66|95.57|93.21|95.75|94.61|98.11||98.52|101.02|101.06|101.3||99.03|98.77|98.16|100.84|99.38|97.39|97.06|97.02|92.32|91.4|88.05|86.44|83.81|92.19|91.53|88.87|85.45|88.79|92.68|91.69|92.1||92.75|90.57|91.78|94.26|93.43|94.16|95.57|92.36|94.85|95|96.69|97.28|96.17|96.14|97.34|94.11|94.66|95.32|93.82|95.78|95.75|96.31|96.92|97.78|99.51|100.48|102.87|100.8|98.42|96.8|102.57|103.28|102.25|101.64|101.4|103.41|102.42|103.66|105.48|106.02|104.96|101.04|101.97|100.67|101.24|104.18|106.16|106.97|107.82|110.25|109.25|109.7|110.81|113.13|113.69|115.24|116.07||119.33|119.9|121.17|120.09|118.84|119|118.34|119.79|116.82|117.92|118.92|117.83|120.11|121.28|123.62|123.41|123.54|123.43|122.04|122.55|120.5|121.49|113.02|114.19|114.01|113.88
01549|16583|/equities/monarch-casino---resort|R2000GROWTH/R2000VALUE||69.19|68.58|67.15|66.45|66.84|66.39||66.87|66.28|66.37|68.13|68.11|67.49|67.48|68.51|68.2|68.04||68.19|68.48|67.13|67.46|66.89|66.6|67.09|67.01|67.02|67|67.05|67.32|66.97|66.6|65.51|65.63||66.22|65.09|65.42|67.02|66.55|67.3|67.04|67.6|67.11|67.26|67.73|68.9|68.77|68.94|68.6|69.01|68.15|68.47|67.77|69.03|68.07|68.55|68.92|69.45|68.31|67.34|66.54|69.57|70.39|70.55|70.56|72.23|71.78|73.19|72.21|72.19|72.28|73.29|73.05|74.12||74.99|74.17|74|72.46|73.2|73.16|71.81|70.76|70.48|70.88|71.33|72.12|71.07|70.92|69.39|69.96|69.24|69.01|68.77|68.62|70.35|69.22|68.61|68.25|69.09|68.73|68.54|67.79||68.03|69|69.04|68.6|70.26|70.52|70.8|69.19|69.11|68.86|69.41|69.47|68.93|69.44|69.56|69.21|69|68.81|69.09|68.52|68.03|67.31|66.25|66.77||66.25|66.79|66|65.76|65.85|65.12|66.64|66.63|68.67||69.15|69.62|69.36|69.13||68.64|68.13|67.97|69.17|67.95|67.93|68.34|67.14|65.58|65.06|64.88|64.05|63.61|63.05|64.49|64.39|62.88|63.24|63.48|63.77|64.41||64.59|64.405|64.6|64.39|63.82|63.92|64.3|62.02|62.92|62.52|63.03|63.1|63.11|62.59|60.97|60.56|60.19|60.21|59.24|59.15|59.02|59.76|60|59.03|57.99|61.475|62.61|62.24|61.42|62.15|62.87|63.27|62.58|62.38|61.73|62.44|63.23|62.73|62.1|62.75|62.47|62.22|62.9|63|63.66|64.11|64.18|65.51|66.15|66.91|65.54|65.35|64.29|64.41|64.05|64.78|65.23||67.37|67.4|67.8|67.73|66.81|66.53|66.85|67.14|66.28|65.87|65.97|66.16|66.71|67.17|68.01|68.6|68.83|68.38|68.07|68.32|68.06|68.51|68.44|69.15|69.32|68.73
01550|15829|/equities/csg-systems|R2000GROWTH/R2000VALUE||42.22|41.91|40.18|40.08|40.49|40.27||40.3|40.43|40.49|41.17|41|41.08|41.01|40.87|41.41|41.34||39.89|40.11|40.48|40.7|40.97|40.62|40.06|40.8|40.82|41.01|41.22|42.31|43.15|42.86|42.7|42.69||42.22|42.08|42.21|42.07|42.77|42.78|43.22|43.56|43.2|43.25|42.03|43.55|41.57|41.93|42.91|41.7|42.04|45.82|47.24|48.34|48.06|48.19|49.83|49.55|49.23|48.9|48.4|48|47.77|47.54|48.17|48.47|48.64|50|49.42|48.67|49.33|49.36|50.34|51.15||51.54|50.48|50.3|50.73|50.76|51.39|51.53|51.05|50.77|50.94|50.91|52.27|53.25|53.96|53.08|53.27|53.26|53.33|53.99|54.52|54.56|54.57|54.79|53.31|53.93|52.36|53.06|52.08||53.09|53.63|52.92|52.5|54.69|53.7|53.34|46.36|46.43|46.33|48.06|50.74|50.31|52.18|52.41|51.87|52.2|52.27|52.45|52.86|52.08|52.13|51.59|51.63||52.54|51.35|50.7|50.75|51.16|50.88|51.96|52.04|53.12||53.21|53.35|53.44|53.74||53.68|53.59|52.46|53.22|52.79|53.14|53.47|52.75|51.84|52.25|52.22|52.63|52.92|51.68|52.63|52.76|49.19|49.89|50.92|51.21|51.17||51.36|51.27|51.65|50.86|51.04|51.34|51.14|50|49.86|49.61|50.35|50.76|50.34|49.61|48.44|46.6|46.86|46.85|46.63|48.36|48.8|49.78|49.53|51.12|51.26|52.11|52.16|51.59|50.98|51.38|52.77|52.79|52.37|51.45|50.7|51.38|51.25|52.25|51.12|51.42|51.34|50.96|51.26|51.53|51.8|52.44|52.68|52.42|52.7|53.2|52.67|53.76|53.87|53.22|53.86|53.62|52.47||54.74|54.31|55.46|54.44|54.83|54.55|54.4|54.04|53.92|53.46|53.46|53.82|54.33|54.34|55.07|55.98|55.04|54.9|54.55|54.58|54.56|59.57|52.59|51.55|51.59|51.36
01551|15899|/equities/dennys-corp|R2000GROWTH/R2000VALUE||7.15|6.94|6.53|6.49|6.59|6.53||6.47|6.77|6.68|7.1|7.06|6.9|6.92|7.11|7.06|7.12||6.43|6.64|6.52|6.58|6.62|6.6|6.75|6.94|7.16|7.25|7.31|7.49|7.3|6.96|6.82|7||7.06|7.15|7.28|7.37|7.74|7.79|8.14|8.17|8.17|8.06|8.15|7.99|8.15|7.99|8.11|8.09|8.06|8.04|8.02|8.21|8.07|8.25|8.38|8.35|8.2|8.17|8.06|8.13|8.25|8.3|8.41|8.5|8.48|8.66|8.78|8.44|8.49|8.72|8.77|8.92||8.96|9.06|8.64|8.55|8.64|8.95|9.11|9|8.8|8.92|8.93|8.92|9.18|9.16|9.32|9.33|9.28|9.15|9.16|9.19|9.23|9.22|9.26|9.25|9.18|9.12|9.11|9.14||9.32|9.47|9.3|9.91|10.34|10.37|10.3|10.04|10.17|10.26|10.57|10.86|10.63|10.86|11.14|10.86|10.87|10.73|10.8|10.95|10.74|10.78|10.45|10.33||10.43|10.62|10.64|10.59|10.67|10.39|10.49|10.4|10.82||10.88|10.86|10.91|10.93||10.67|10.68|10.4|10.65|10.51|10.59|10.93|10.79|10.48|10.51|10.3|10.28|9.99|9.83|9.96|9.91|9.49|9.54|9.71|9.79|9.68||9.74|9.74|9.55|9.73|9.74|9.73|9.27|8.7|8.75|8.74|8.86|8.89|9.05|9.17|8.78|8.43|8.62|8.65|8.52|8.53|8.58|8.68|8.63|8.65|8.63|8.67|8.73|8.52|8.2|8.22|8.29|8.37|8.58|8.47|8.58|8.43|8.24|8.56|8.47|8.48|8.37|8.4|8.41|8.48|8.6|8.75|8.88|8.76|8.83|9|8.92|8.99|9.04|9.13|9.22|9.17|9.33||9.52|9.53|9.6|9.44|9.55|9.57|9.73|9.78|9.86|9.55|9.82|9.76|9.85|10.04|10.29|10.42|10.43|10.34|10.4|10.59|10.25|10.38|10.445|11.45|11.76|11.69
01552|16251|/equities/healthcare-service|R2000GROWTH/R2000VALUE||11.23|11.06|10.51|10.43|10.72|10.7||10.6|11.26|10.89|10.58|10.65|10.46|10.29|10.31|10.17|10.08||10.17|10.34|10.23|10.33|10.52|10.31|10.34|10.43|10.6|10.54|10.43|10.64|10.78|10.73|10.61|10.73||10.8|10.9|11.35|11.41|11.45|11.54|11.72|11.54|11.43|11.26|11.09|11.2|11|10.82|10.83|10.82|10.69|10.64|10.62|10.86|10.85|11|11.22|11.95|11.83|11.94|11.7|11.58|11.6|11.54|11.63|11.84|11.87|12.26|12.2|12.21|12.28|12.39|12.3|12.49||12.48|12.53|12.15|12.15|12.17|12.38|12.38|12.36|12.02|12.1|12.12|12.16|12.3|12.44|12.77|12.68|12.81|12.67|12.68|12.84|12.76|12.69|12.55|12.46|12.28|12.2|12.11|12.09||12.17|12.42|12.03|9.46|9.7|9.44|9.37|9.15|9.2|9.01|9.31|9.59|9.44|9.71|9.8|9.75|9.62|9.62|9.78|9.86|9.58|9.72|9.56|9.76||9.91|10.14|10.22|10.15|10.31|10.06|10.26|10.36|10.64||10.37|10.37|10.31|10.35||10.32|10.18|10.03|10.21|9.9|10.02|10.13|10.22|9.9|9.82|9.81|9.92|9.8|9.94|10.09|10|9.71|9.77|9.89|9.96|10.01||9.94|9.94|10.25|10.07|10.12|10.19|10.01|9.67|9.53|9.48|9.82|9.74|9.8|10.04|9.85|9.62|9.5|9.29|9.59|9.72|8.97|9.91|9.91|9.97|10.19|10.3|10.32|10.16|10.05|9.88|10.03|10.23|10.1|10.29|10.32|10.34|10.24|10.3|10.43|10.59|10.71|10.66|10.72|10.42|10.49|10.77|10.84|10.62|10.6|10.78|10.56|10.76|10.95|11.01|11.07|11.18|11.31||11.74|11.55|11.61|11.66|11.71|11.69|11.67|12.14|12.1|12.19|12.4|12.41|12.48|12.64|12.87|12.82|12.74|12.76|12.86|12.74|12.8|12.76|12.76|12.53|12.61|12.5
01553|15484|/equities/alphatec-holdings|R2000GROWTH/R2000VALUE||11.25|10.96|10.77|10.84|10.73|10.29||9.98|9.9|9.98|10.45|10.39|10.41|10.13|9.93|10.09|10.25||10.38|10.48|10.66|10.72|10.78|10.35|10.25|10.29|10.255|9.94|9.49|9.5|9.71|10.13|10.23|10.28||10.12|10.1|10.76|10.68|11.03|11.05|11.43|11.47|10.87|11.14|11.52|11.34|10.6|13.58|13.28|13.65|13.21|12.97|12.62|12.59|12.44|12.24|12.74|12.93|12.79|12.54|12.34|12.51|13.19|13.1|13.3|13.78|14.13|14.26|14|13.8|13.39|13.5|13.49|13.96||13.79|13.8|13.41|13.61|13.22|13.73|13.78|14.15|13.51|13.09|13.35|13.79|13.33|13.16|12.8|12.89|13.02|13.18|13.49|13.42|13.43|13.98|15.34|15.09|15.27|15.39|15.37|15.4||15.52|15.64|15.79|15.97|16.38|16.78|16.65|16.3|16.6|16.35|16.62|16.68|16.09|16.34|16.67|16.25|16.13|15.9|16|15.91|15.44|15.28|15.11|15.05||14.94|14.95|14.97|14.77|14.99|13.74|14.09|14.11|14.85||15.11|15.36|15.31|15.34||15.09|15.03|14.5|14.46|13.55|13.43|13.91|13.4|12.61|12.66|12.71|12.57|12.52|12.81|12.75|12.58|11.87|11.94|11.71|11.95|11.87||11.78|11.46|11.37|11|11.38|11.2|10.63|9.94|10.2|10.12|10.57|10.85|10.31|10.36|9.83|9.48|9.18|8.89|9.55|9.84|10.1|12.82|12.89|12.25|11.85|11.81|11.82|11.53|11.21|11.01|11.5|11.87|11.29|11.31|11.15|11.25|11.83|12.58|12.97|13.05|12.98|12.53|12.4|12.77|12.42|13.18|13.38|13.51|13.46|14.04|13.95|13.93|14.78|14.2|15.25|15.79|15.65||16.25|16.35|16.17|15.61|15.21|14.7|14.66|15.05|14.89|14.41|14.41|13.81|14.39|14.88|14.93|14.9|14.95|15.02|15.35|16.14|15.93|16.88|17.14|17.79|17.67|17.49
01554|16158|/equities/glacier-bancorp|R2000GROWTH/R2000VALUE||39.4|39.81|37.65|36.5|36.29|36.46||36.74|37.61|37.02|37.32|36.27|35.95|35.66|36.34|35.51|35.4||36.09|36|35.28|35.79|36|35.1|35.11|36.01|36.18|36.21|36.02|36.69|37.38|36.85|35.97|37.28||37.72|37.75|38.65|39.07|39.19|39.27|38.8|39.07|38.93|38.71|38.87|38.84|38.79|38.16|37.9|37.91|37.65|36.9|36.18|37.06|37.12|37.4|37.94|38.39|37.69|36.94|35.1|34.82|34.87|36.15|36.07|36.43|36.67|39.65|38.95|38.25|38.18|37.81|37.97|38.85||40.28|39.86|38.1|38.38|38.17|38.94|38.27|37.49|37.39|37.9|37.7|39.51|40.3|40.59|40.47|40.07|39.71|39.45|37.64|37.52|37.42|36|36.11|36.12|36.44|36.67|36.74|37.44||37.63|38.5|35.84|35.3|37.38|36.72|36.74|36.9|36.92|36.87|37.48|38.26|38.66|41.06|40.99|41.92|38.69|40.53|41.47|41.71|41.03|39.6|39.35|39.34||39.89|40.32|40.6|39.92|40.6|40.26|40.19|39.78|41.89||41.32|42.5|42.6|42.8||42.04|42.09|41.96|42.68|42.16|43.46|42.87|40.16|37.34|38.11|37.95|37.69|36.29|36.02|36.78|36.32|33.63|34.18|32.46|32.69|32.85||32.53|32.61|33.72|33.68|33.58|34.31|33.98|31.24|30.7|30.69|31.49|31.9|32.16|32.78|31.65|29.87|30.19|29.88|30.1|30.75|29.52|29.38|29.27|29.74|29.97|30.31|31.47|30.71|29.74|30.96|30.96|30.78|30.25|29.66|29.38|28.7|28.19|28.76|28.5|28.46|28.25|29|28.77|28.08|28.06|27.53|27.58|27.98|28.79|29.06|28.51|29.21|28.68|28.67|28.57|29.11|30.61||31.33|30.21|30.35|31.02|30.73|29.86|29.92|29.86|29.33|30.53|31.05|30.63|30.66|31.14|32.66|32.99|33.34|33.51|33.71|33.97|33.36|33.32|33.47|32.52|32.7|33.13
01555|15852|/equities/cutera|R2000GROWTH||1.47|1.48|1.34|1.41|1.38|1.28||1.29|1.35|1.5|1.51|1.46|1.39|1.39|1.38|1.54|1.66||1.63|1.66|1.82|1.79|1.88|1.87|1.98|1.92|1.96|2.07|2.08|2.23|2.15|2.08|2.25|2.02||2.06|2.06|2.14|2.28|2.26|2.22|2.35|2.59|2.47|2.23|2.175|2.34|2.51|2.75|2.86|2.53|2.57|2.45|2.42|2.35|2.12|2.04|1.96|2.15|1.94|1.95|2.3|2.38|2.01|2.21|2.21|1.93|1.75|1.61|1.53|1.56|1.45|1.45|1.43|1.38||1.47|1.39|1.41|1.43|1.6|2.3|2.11|1.98|1.83|1.99|1.95|1.98|2.02|2.02|1.98|2.03|2.11|2.08|2.155|2.41|2.24|1.97|2.64|2.58|2.395|2.64|2.71|2.93||2.93|2.93|2.9|2.64|3.04|2.62|2.65|2.79|2.78|2.39|2.58|2.74|2.64|2.73|2.98|2.92|2.6|2.38|2.51|2.73|2.75|3.025|3.65|3.35||3.74|4.31|4.79|4.43|3.29|3.03|2.89|2.94|3.35||3.525|3.6|3.49|3.5||3.03|2.9|2.57|2.655|2.55|2.83|2.78|2.47|2.17|2.155|2.28|2.22|2.4|2.2|2.6|1.86|1.7|1.685|1.86|1.81|1.96||2.02|1.94|2.265|2.31|2.34|2.47|2.23|1.74|1.68|1.85|3.22|3.67|3.05|3.1|2.97|2.97|3.11|3.12|3.32|3.39|3.58|3.91|3.76|3.95|4.005|4.43|4.4|3.81|3.43|3.475|4.21|4.78|4.25|4.8|4.97|4.55|4.71|5.33|6.02|6.13|6.16|6.39|6.46|6.94|7.89|8.3|8.98|8.57|9.36|9.79|9.6|9.9|9.8|9.77|9.87|10.45|11||11.57|11.38|11.36|9.98|9.61|9.2|9.57|10.72|11.19|10.77|11.02|11.27|12.3|13.11|14.32|13.09|13.625|13.38|17.27|18.36|18.61|18.3|18.5|19.63|20.01|20.05
01556|17245|/equities/surmodics|R2000GROWTH||42.17|42.17|42.1|42.24|42.04|41.97||41.98|41.97|41.9|42.04|41.97|41.96|41.96|41.96|41.95|41.95||41.94|41.91|41.95|42|41.92|41.85|41.86|41.95|41.96|41.99|41.97|42.05|42.06|42.1|42.1|35.1||34.38|34.22|35.27|34.89|35.06|34.62|34.08|33.56|33|32.45|32.16|32.32|31.59|31.87|32.48|32.49|34.55|33.33|25.69|25.85|26.17|26.17|26.07|26.92|25.39|26.49|26.39|26.52|26.6|26.42|27|27.68|27.64|27.75|27.49|27.08|27.18|26.96|26.97|27.9||29.34|28.8|28.21|27.44|27.66|28.26|28.82|27.79|27.47|28.17|28.31|28.98|29.36|29.45|30.67|30.15|29.79|30.33|31.64|32.07|31.9|32.56|33.26|32.98|32.79|31.87|31.5|31.57||31.29|32.56|33.03|32|34.08|32.72|31.89|30.8|30.75|30.75|31.77|32.43|35.21|34.96|35.56|34.35|34.69|34.8|34.71|33.64|33.97|34.11|33.43|33.5||33.73|33.88|34.25|33.72|34.57|33.12|33.9|34.2|35.56||36.35|36.93|37.01|37.14||36.95|36.32|35.6|36.83|36.86|37.75|38.49|36.73|34.59|34.21|34.59|33.89|34.44|34.05|33.64|33.39|32.82|32.92|32.97|33.73|33.86||34.16|33.89|34.92|35.09|34.03|33.82|34.64|32.36|31.4|31.27|33.24|30.96|30.46|31.05|29.66|29.78|29.46|28.94|28.6|28.47|28.72|29.31|28.77|29.54|29.42|29.66|30.48|30.59|29.65|30.22|31.39|31.82|31.49|31.4|31.2|31.03|30.69|30.87|32.09|31.21|31.1|31.45|32.13|32.44|32.75|33.09|34.06|33.78|34.63|35.13|35.58|35.53|38.25|38.36|37.77|38.12|36.36||36.2|36.82|37.86|37.47|37.64|37.46|37.02|38|38.3|37.81|38.11|37.82|37.67|37.53|37.36|37.19|36.41|35.85|35.09|34.69|33.94|32.63|32.6|31.18|32.07|32.12
01557|942485|/equities/dave-busters-entertainment|R2000GROWTH/R2000VALUE||40.33|39.19|36.64|37.72|38.77|37.87||37.98|38.1|38.74|39.81|39.6|37.76|38.45|40.8|40.99|42.4||41.6|44.47|43.77|44.84|50.35|48.33|48|48.89|50.84|51.19|51.15|52.41|51.09|48.63|47.86|48.87||49.81|48.61|48.9|50.86|51.89|52.8|53.77|54.69|55.7|55.4|53.76|53.41|52.63|52.59|53.75|52.82|52.46|52.35|53.44|53.5|52.17|51.85|53.33|56.13|54.58|53.7|53.63|53.82|54.31|54.43|56.09|60.73|61.11|63|64.02|64.62|65.1|68.29|61.91|64.43||62.6|61.46|59.41|59.07|60.94|62.65|63.55|62.79|62.04|62.67|62.42|62.54|62.55|61.15|63.04|63.24|62.6|62.91|61.3|62.48|61.74|62.71|63.4|63.14|63.74|62.24|60.3|60.73||60.8|59.41|58.31|58.53|61.21|59.47|58.05|54.27|54.35|53.58|55.19|54.3|53.53|53.63|52.82|51.35|52.03|50.66|51.25|50.7|48.57|48.64|48.96|49.24||49.24|49.84|50.82|49.76|51.69|50.67|51.06|51.29|54.22||53.85|54.37|55.18|54.84||53.2|52.55|51.21|51.81|49.39|49.79|51.15|48.3|46.36|47.68|47.29|45.7|43.77|41.92|42.67|43.14|41.04|40.76|39.65|39.93|39.08||38.93|38.36|38.97|38.39|37.87|38.7|38.24|35.69|35.37|34.88|35.94|36.37|36|36.35|34.97|34.16|34.94|34.67|34.64|34.26|34.76|35.19|35.05|35.75|35.85|36.09|36.91|35.48|33.29|33.5|35.24|35.86|34.63|34.96|35.71|35.81|35.75|36.89|37.07|37.01|36.25|35.36|35.79|35.95|35.53|36.55|36.51|36.17|36.57|36.51|34.97|35.13|34.75|34.7|35.11|37.4|37.93||39.7|39.27|39.88|39.76|39.16|39.16|38.82|39.97|40.18|40.18|40.1|39.42|40.94|40.66|41.29|40.53|40.98|41.57|42.32|42.95|42.72|42.83|44.01|45.42|45.8|45.4
01558|101852|/equities/cbs-outdr-a|R2000GROWTH/R2000VALUE||15.28|15.35|14.79|14.51|14.51|14.38||14.56|14.45|14.08|14.3|14.02|13.76|13.78|13.85|13.59|13.48||13.81|13.67|13.58|13.93|14.28|13.68|13.79|13.8|14.22|14.22|14.23|14.32|14.45|14.47|13.98|14.13||14.27|14.23|14.64|14.9|14.69|14.91|15.06|15.31|15.35|15.04|15.1|15.17|14.7|15.12|14.97|15.09|16.04|16.29|15.86|16|15.73|15.34|15.45|15.42|15.11|14.83|14.87|14.86|15.13|15.24|15.63|16|15.86|16.4|16.37|16.25|16.34|16.37|16.19|16.44||16.79|16.75|16.29|16.35|15.94|16.32|16.15|15.67|15.79|15.87|16.07|16.2|16.3|16.06|15.99|16.11|15.4|15.34|15.36|14.78|14.37|14.32|14.69|14.76|14.54|14.73|12.43|12.43||12.81|13.12|12.75|12.75|13.3|12.84|12.85|12.72|12.7|12.73|13.04|13.3|13.02|13.52|13.93|13.72|13.64|13.55|13.42|13.41|13.42|13.09|13.11|13.63||14.2|14.21|14.14|13.87|14.16|13.75|13.49|13.51|14.13||13.96|14.33|14.28|14.31||13.97|13.97|13.76|14.08|13.7|13.96|14.03|13.07|12.37|12.53|12.71|12.44|12.72|12.8|12.94|12.98|12.23|12.59|12.56|12.35|12.31||12.3|12.45|12.73|12.56|12.29|12.44|12.18|11.21|11.42|11.44|11.86|11.9|11.88|12|10.77|9.8|9.76|9.74|9.62|9.88|9.66|9.87|9.42|9.08|9.24|9.3|9.69|9.23|8.62|8.85|8.81|8.88|8.61|8.36|8.56|9.22|9.16|9.61|10.1|9.99|9.83|10.05|10.31|10.19|10.2|10.59|10.61|10.45|10.81|10.88|10.43|10.68|10.88|10.96|10.74|10.99|11.07||11.4|11.35|11.93|11.94|11.8|11.62|11.58|11.54|11.14|10.98|11.07|10.99|11.23|11.05|11.24|11.63|11.89|12|11.6|12.13|12.14|14.51|14.75|15.44|15.46|15.24
01559|1099056|/equities/fintech-acquisition-corp-iii|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01560|17255|/equities/standard-parking|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||53.99|53.97|53.5|53.46|51.37|51.53|51.5|51.5|51.51|51.5|51.66|51.06|51.15|51.15|51|51.1|50.78|50.21|50.68|51.21|51.52|51.55|51.67|52|52.01|52.05|51.97|52|52|52.05|52.14|52.11|52.3||52.22|51.97|51.96|51.98|51.88|51.8|51.95|51.74|51.72|51.7|51.73|51.71|51.57|51.65|51.59|51.54|51.75|51.4|51.42|51.43|51.41|51.31|51.5|51.71|51.56|51.19|51.16|51.23||51.31|51.47|51.33|51.31|51.33|51.4|51.11|51.5|52.02|51.81|51.86|51.9|51.73|51.98|51.94|51.84|51.92|51.47|51.35|51.52|51.36|51.4|51.45|51.41||51.35|51.39|51.4|51.21|51.36|51.59|51.6|51.7|51.66||51.25|51.28|51.1|51.09||51.13|51.35|51.1|51.25|50.76|50.59|51.01|51.25|51.07|51.2|51.2|51.46|51.33|51.12|50.88|50.97|51.15|51|50.66|50.72|50.9||50.87|50.62|50.58|51.08|50.77|50.98|51.14|50.76|50.8|50.77|50.59|51.4|50.93|51.51|51|50.64|50.53|50.23|49.7|49.77|50.02|49.87|49.79|50.18|50.3|50.35|50.75|50.81|51.11|51.12|51.24|51.24|51.15|51.31|51.22|35.41|35.36|36.41|36.1|36.4|35.84|34.79|35.44|35.62|35.97|36.01|36.19|36.16|36.06|36.65|36.32|36.98|37.14|37.35|37.39|37.98|38.51||39.26|39.17|39.18|38.89|39.19|38.9|39.24|39.59|39.8|39.74|40.4|40.27|41.27|41.71|41.33|40.79|40.64|41.15|41.57|40.26|39.7|40.67|38.4|38.38|38.45|38.19
01561|101907|/equities/sportsmans|R2000GROWTH||2.25|2.335|2.06|2.07|2.08|2.11||2.11|2.15|2.23|2.41|2.52|2.39|2.37|2.41|2.38|2.61||2.58|2.69|2.64|2.63|2.81|2.89|3.06|3.08|3.21|3.335|3.82|4.18|3.81|3.53|3.49|3.43||3.32|3.11|3.24|3.33|3.29|3.37|3.43|3.35|3.42|3.32|3.18|3.22|3.13|3.155|3.19|3.21|3.305|3.205|3.2|3.3|3.3|3.29|3.35|3.44|3.44|3.2|3.06|3.08|3.16|3.21|3.3|3.41|3.43|3.46|3.69|3.82|3.79|3.13|2.87|3.09||3.11|3|2.92|2.84|3.04|3.2|3.08|2.95|3.03|3.16|3.04|3.05|3.21|3.35|3.4|3.37|3.38|3.37|3.49|3.63|3.61|3.61|3.77|3.69|3.79|3.78|3.84|3.9||4|4.03|3.91|3.81|4.05|3.74|3.74|3.65|3.68|3.61|3.7|3.67|3.85|4.05|4.09|4.07|4.22|4.17|4.17|4.08|3.83|3.83|4.04|4.21||4.21|4.24|4.26|4.29|4.5|4.48|4.44|4.44|4.46||4.26|4.37|4.44|4.32||4.33|4.37|4.37|4.46|4.21|4.18|4.38|4.37|4.2|4.26|4.16|4.17|5.32|5.07|5.28|5.1|4.83|4.97|5.04|5.11|5.25||4.97|4.99|4.97|4.87|4.78|4.98|5.05|4.68|4.58|4.4|5|5.06|5.01|5.18|5.14|5.15|5.09|5.01|5.03|5.34|4.94|4.85|4.66|5.17|5.31|5.36|5.47|5.035|4.93|4.57|4.67|4.555|4.1|4.08|4.31|4.29|4.25|4.16|4.49|4.11|3.74|3.73|3.52|3.53|3.62|3.65|3.84|3.6|3.61|3.71|3.63|3.46|3.33|3.35|3.33|4.5|4.45||4.69|4.81|4.9|4.81|4.79|4.93|5.095|5.42|5.58|6.15|6.26|6.3|6|5.99|6.04|6.14|6.1|6.13|6.09|6.09|6.07|6.08|6.03|6.19|6.3|6.09
01562|21231|/equities/idt-corp|R2000GROWTH/R2000VALUE||36.15|36.47|35.58|35.67|36.2|35.64||35.75|36.32|35.88|35.92|35.64|35.53|35.41|35.46|35.51|35.74||36.05|36.14|36.28|36.63|36.35|36.56|36.51|37.79|37.32|38.84|39.68|39.97|40.53|39.92|38.98|39.39||41.34|40.77|40.6|40.64|40.26|39.69|39.91|39.67|39.53|38.65|38.92|38.27|37.76|38.89|38|38.13|37.64|36.54|35.54|36.04|36.15|36.31|36.59|36.97|36.88|36.68|35.93|35.77|36.25|36.72|36.94|37.22|36.52|36.95|37.05|36.99|37.2|37.4|37.25|38.26||37.81|37.87|38.17|37.74|38.21|38.17|38.14|37.97|37.99|37.99|37.9|38.03|38.41|37.7|37.38|36.45|37.19|37.05|36.92|37.62|37.21|37.34|37.37|36.65|35.91|35.66|35.48|35.44||35.67|35.95|35.67|34.89|35.56|35.43|34.68|34.91|34.67|35.48|35.62|35.51|34.58|35.3|35.18|35.04|34.34|34.02|34.38|34.32|33.05|33.65|32.91|32.9||32.58|32.69|33.45|32.99|33.45|33.5|33.99|33.56|33.71||34.09|33.75|33.74|33.99||33.86|33.84|33.75|34.09|33.37|32.84|32.66|32.11|31.54|31.58|30.88|30.9|30.95|29.78|30.17|29.35|29.35|29.45|28.89|29.69|28.61||28.63|28.62|28.73|28.1|28.17|28.54|28.77|28.38|28.17|27.94|27.82|28.7|28.8|28.93|28.81|28.6|28.05|27.91|27.79|27.93|27.61|27.66|27.62|28.9|29.68|29.49|29.62|29.18|28.6|26.77|27.37|27.1|26.86|27.16|26.99|26.96|26.74|21.98|22.05|22.23|22.12|21.96|22.38|22.34|22.48|22.71|22.7|23.11|22.86|23.15|23.15|23.19|23.1|22.79|23.11|23.6|23.43||23.01|23.38|23.83|23.75|23.32|23.65|23.63|23.83|23.39|23.3|23.69|23.65|24.16|24.36|24.25|24.49|24.72|24.33|24.38|23.53|23.08|23.17|22.83|23.03|23.72|23.27
01563|17480|/equities/vasco-data-securi|R2000GROWTH||12.84|12.93|12.66|12.59|12.88|12.5||12.63|12.54|12.79|12.82|12.88|12.63|12.53|12.5|12.49|12.54||12.76|13.02|12.73|12.99|13.43|13.36|13.38|13.28|13.49|13.63|12.92|13.07|13.17|13|13.05|12.89||13|12.56|12.6|12.73|12.66|13.175|13.05|13|12.54|12|12.01|12.47|12.22|12.09|12.35|12.39|10.95|10.92|10.82|10.9|10.79|10.95|10.99|10.71|10.51|10.01|9.92|9.86|9.9|9.99|10.02|10.39|10.31|11.03|11.17|11.41|11.37|11.87|11.69|11.71||11.63|11.72|11.55|11.43|11.22|11.07|11.08|10.66|10.19|10.32|9.66|9.84|10.01|9.59|11|11.79|9.58|9.47|9.74|9.92|9.61|9.47|9.7|9.59|9.46|9.48|9.52|9.72||10.02|10.47|9.99|9.53|10.69|10.59|10.28|10.03|10.12|9.71|9.98|10.47|10.26|10.76|11.1|10.76|10.73|10.43|10.56|10.59|10.41|10.2|10.04|10.26||10.4|10.17|10.02|9.68|9.76|9.53|9.65|10.33|10.57||10.72|10.8|10.86|11.09||11.27|11.23|11.04|11.77|11.45|11|10.19|10.06|9.65|10.5|10.15|9.84|9.75|10|10.05|10.24|10.03|10.07|9.94|10.07|10.19||10.03|10.03|10.15|10.06|10.24|10.3|10.49|9.97|9.52|9.26|8.46|8.44|8.42|8.41|8.14|7.78|7.9|7.81|7.71|7.85|8.19|8.82|8.99|9.02|9.13|9.37|9.62|9.42|9.03|9.64|10.06|10.34|10.42|10.64|10.48|10.79|10.85|10.89|10.75|10.84|10.74|10.67|11.08|11.09|11.08|11.25|11.26|11.29|11.4|11.55|11.36|11.4|11.47|11.51|11.54|11.71|12.1||12.17|12.25|12.26|11.78|11.6|11.58|11.47|11.55|11.4|11.25|11.24|11.25|11.38|11.27|11.44|10.735|10.74|13.33|13.51|13.61|13.4|13.36|13.72|14.09|13.74|13.63
01564|16968|/equities/us-auto-parts-network|R2000GROWTH||1.14|1.2|1.1|1.09|1.14|1.05||0.989|0.99|1|1|1.06|1.08|1.14|1.15|1.21|1.1||1.2|1.19|1.06|1.15|1.21|1.13|1.06|1.06|1.05|1.09|1.06|1.14|1.18|1.11|1.06|1.16||1.08|1.05|1.07|1.09|1.06|1.07|1.05|1.06|1.08|1.1|1.04|1.1|1.13|1.16|1.2|1.28|1.28|1.2|1.23|1.25|1.21|1.22|1.25|1.25|1.29|1.28|1.29|1.31|1.33|1.4|1.42|1.52|1.51|1.59|1.59|1.57|1.57|1.59|1.6|1.62||1.62|1.65|1.64|1.61|1.62|1.65|1.69|1.58|1.67|1.8|1.73|1.73|1.78|1.91|1.94|2.51|2.38|2.47|2.5|2.53|2.55|2.56|2.59|2.59|2.55|2.53|2.55|2.61||2.72|2.84|2.64|2.52|2.61|2.51|2.51|2.65|2.68|2.62|2.77|2.8|2.69|2.85|2.9|2.9|2.9|2.94|2.99|2.94|2.81|2.87|2.88|2.92||3.06|3.11|3.13|3.04|3.06|2.96|3.04|3.13|3.25||3.16|3.31|3.35|3.4||3.4|3.4|3.34|3.36|3.34|3.365|3.48|3.4|3.14|3.18|3.18|3.16|3.21|3.21|3.25|3.22|3.06|3.14|3.13|3.11|3.2||3.19|3.12|3.27|3.17|3.08|3.28|3.38|3.04|3.08|3.04|3.03|3.08|3.06|3.13|3.06|2.945|2.83|3.35|3.44|3.35|3.38|3.55|3.41|3.51|3.63|3.59|3.91|3.75|3.82|3.82|4.05|4.11|3.98|3.96|3.94|3.96|3.9|4.11|4.12|4.08|4.16|4.09|4.08|4.02|4.09|4.21|4|3.95|4.12|4.18|4.23|4.22|4.33|4.5|4.59|4.66|4.73||4.79|4.83|4.94|4.81|4.77|4.45|4.4|4.45|4.31|4.24|4.17|4.11|4.17|4.24|4.21|4.23|4.32|4.28|4.2|4.29|4.49|4.41|4.47|4.99|5.02|4.95
01565|1096422|/equities/si-bone-inc|R2000GROWTH||15.32|14.73|13.55|13.45|13.49|12.99||13.04|13|12.9|12.93|12.43|12.48|12.01|11.93|12.17|12.21||12.39|12.5|12.66|12.87|13.34|13.14|13.15|13.28|13.36|14.04|13.75|14.28|14.05|13.47|13.53|13.72||13.55|13.41|14.03|14.05|14.4|14.92|15.13|15.11|14.67|15|15.33|15.54|15|15.68|14.48|14.2|14.61|14.51|14.26|14.65|14.57|14.27|15.08|15.27|15.56|15.42|15.3|15.23|15.34|15.27|14.97|15.69|15.98|16.34|15.32|15.36|15.4|15.85|15.57|15.78||16.37|15.82|15.3|15.15|15.25|15.7|16.03|16.15|15.95|16.04|16.15|16.22|17.3|17.64|17.53|17.85|17.63|17.41|17.78|17.08|17.35|17.35|17.76|20.54|20.27|20.2|20.29|20.8||20.92|21.12|20.4|20.88|21.58|21.02|21.11|20.56|20.72|20.46|20.52|20.64|20.21|20.29|20.56|19.57|20.01|19.26|19.04|19.31|18.54|18.85|18.79|18.81||19.03|19.54|19.78|20.09|19.35|20.82|20.59|20.71|20.84||20.99|21.38|21.38|21.34||21.02|21.09|20.45|19.98|19.4|19|19.74|19.69|19.63|19.42|19.34|18.65|17.8|18.3|18.77|18.82|18.96|18.4|17.96|18.46|17.93||17.93|17.45|18.04|17.54|17.68|17.63|17.45|15.94|15.75|16.22|16.91|17.12|17.48|17.97|17.5|17.26|17.01|16.5|16.83|16.87|16.56|17.34|17.29|17.08|16.96|17.42|17.77|17.26|17.14|17.28|18.8|20.01|20.04|20.76|20.38|20.54|20.78|21.19|21.24|21.39|20.95|20.68|21.21|21.15|21.21|21.87|22.43|22.64|22.19|22.01|22.7|22.33|21.61|20.65|21.17|22.12|21.89||22.61|22.88|22.75|21.92|21.41|21.83|21.38|21.29|21.33|21.275|21.41|20.89|21.06|21.39|21.3|21.53|20.67|20.22|20.83|23.45|23.81|24.18|24.57|25.68|25.76|25.67
01566|16693|/equities/nabi-pharmaceuticals|R2000GROWTH/R2000VALUE||0.6703|0.6746|0.6594|0.6099|0.6229|0.6583||0.6453|0.6775|0.6886|0.6673|0.666|0.6758|0.6902|0.7472|0.7061|0.7189||0.6836|0.5252|0.5724|0.7499|0.7578|0.7695|0.7954|0.7713|0.7991|0.7798|0.797|0.828|0.815|0.8139|0.822|0.8292||0.8664|0.8994|0.9934|0.8599|0.8967|0.9588|1.02|0.9446|0.8647|0.82|0.705|0.7316|0.73|0.7384|0.7662|0.7289|0.749|0.7006|0.7147|0.7133|0.7097|0.6584|0.7097|0.7454|0.7625|0.7556|0.8423|0.8661|0.8944|0.9091|0.9101|1.04|1.01|1.04|1.08|1.08|1.13|1.23|1.24|1.3||1.3|1.29|1.22|1.23|1.26|1.23|1.24|1.16|1.16|1.08|1.1|1.13|1.14|1.15|1.19|1.11|1.2|1.21|1.225|1.25|1.22|1.295|1.27|1.23|1.27|1.4|1.41|1.23||1.195|1.18|1.185|1.19|1.25|1.19|1.18|1.19|1.2|1.165|1.2|1.2|1.18|0.98|0.8812|0.874|0.8201|0.8039|0.7956|0.77|0.7424|0.7948|0.772|0.7248||0.5601|0.577|0.5868|0.6|0.5708|0.5734|0.5775|0.5641|0.609||0.5728|0.5698|0.6|0.6001||0.5846|0.6|0.603|0.6132|0.6226|0.633|0.6702|0.68|0.664|0.6867|0.7075|0.6975|0.6853|0.7108|0.732|0.7299|0.715|0.702|0.71|0.7363|0.7203||0.721|0.7673|0.78|0.799|0.7977|0.85|0.77|0.7223|0.749|0.7301|0.7583|0.7306|0.715|0.7|0.6661|0.6457|0.6606|0.66|0.6726|0.6649|0.649|0.652|0.66|0.676|0.6966|0.7004|0.7162|0.668|0.665|0.685|0.6979|0.7156|0.6946|0.7201|0.6839|0.695|0.711|0.7437|0.754|0.75|0.721|0.71|0.724|0.7132|0.7111|0.7414|0.7094|0.716|0.7087|0.741|0.76|0.7704|0.7886|0.779|0.736|0.8|0.8338||0.8312|0.8226|0.805|0.85|0.8206|0.7873|0.8025|0.8412|0.8164|0.7899|0.71|0.6949|0.7032|0.6977|0.7176|0.6942|0.713|0.7396|0.7266|0.72|0.7697|0.75|0.758|0.7797|0.8182|0.7875
01567|17460|/equities/usa-technologies|R2000GROWTH||6.57|6.49|6.39|6.4|6.61|6.47||6.54|6.61|6.55|6.6|6.65|6.71|6.59|6.62|6.59|6.74||6.79|6.81|6.81|6.95|7.1|7.01|6.98|6.85|6.86|6.94|6.91|7.05|7.16|7.15|7.05|7.04||6.72|6.64|6.68|6.56|6.58|6.595|6.84|6.68|6.49|6.37|6.74|5.85|5.85|5.97|5.92|5.93|5.94|5.88|5.79|5.89|5.8|5.88|6.08|6.23|6.13|6.16|6.17|6.27|6.33|6.26|6.33|6.48|6.27|6.42|6.3|6.3|6.29|6.31|6.31|6.32||6.43|6.46|6.3|6.3|6.26|6.29|6.37|6.27|6.16|6.17|6.15|6.3|6.39|6.31|6.4|6.36|6.32|6.25|6.35|6.53|6.5|6.4|6.51|6.49|6.41|6.21|6.28|6.6||6.69|7|6.49|6.21|6.47|6.28|6.8|6.76|6.87|6.81|6.83|6.91|6.81|6.94|7.09|6.68|6.72|6.69|6.87|6.78|6.59|6.46|6.57|6.57||6.9|6.99|7.11|7.15|7.23|6.89|7|7.03|7.33||7.41|7.51|7.47|7.44||7.37|7.36|7.26|7.33|7.17|7.2|7.42|7.41|7.1|7.11|7.15|7.02|7.22|7.18|7.29|7.21|7.07|7.03|7.05|6.95|6.93||6.71|6.67|6.72|6.7|6.63|6.72|6.74|6.375|6.39|6.65|6.79|6.76|6.77|6.8|6.68|6.35|6.58|6.41|6.28|6.42|6.36|6.49|6.36|6.49|6.69|6.79|7.14|7.09|6.92|7.06|7.15|7.11|6.95|6.93|7.01|6.92|6.36|6.64|6.25|6.33|6.22|6.22|6.17|6.07|6.11|6.18|6.32|6.31|6.76|6.55|6.6|6.76|6.79|6.575|6.995|7.59|7.55||7.765|7.92|8.07|7.94|7.79|7.84|7.69|7.82|7.68|7.53|7.38|7.3|7.21|7.48|7.47|7.39|7.28|7.4|7.31|7.44|7.42|7.43|7.45|7.67|7.71|7.45
01568|958828|/equities/regenxbio-inc|R2000GROWTH/R2000VALUE||12.77|12.71|10.74|10.59|10.63|10.9||10.82|10.75|11.07|11.7|11.63|11.51|12.32|12.79|12.02|11.88||12.21|11.64|12.41|13.08|13.15|13.58|13.71|14.08|13.76|14.52|14.32|14.76|14.35|14.35|14.11|14.96||14.92|14.96|15.47|15.33|15.87|15.99|16.01|16.23|15.8|15.74|15.44|15.68|16.67|16.96|16.87|16.83|16.64|16.17|15.35|16.05|16.19|16.06|16.04|15.9|15.64|15.69|16.11|17.03|17.5|18.02|18.09|19.02|18.85|19.01|19.19|19.17|19.15|20.25|20.29|21.53||21.07|22.18|21.67|21.59|21.78|22.5|22.51|22.39|22.33|22.19|21.85|22.47|21.98|22.85|22.75|23.23|24|24.61|21.36|21.19|17.44|19.9|20.02|18.34|17.41|18.17|18.4|18.54||18.83|18.45|16.79|16.04|17.36|16.21|16.29|14.57|13.05|12.32|12.24|12.68|12.32|12.17|12.97|12.72|13.26|13.99|14.19|14.2|13.71|13.77|14.16|15.27||15.13|14.57|14.87|14.67|14.44|16.45|17.4|17.3|18.34||17.95|18.54|18.87|18.75||18.62|18.45|18.3|19.61|19.51|19.96|20.82|20.15|19.14|19.39|19.58|20.6|19.78|19.62|20.01|19.67|19.52|18.61|19.22|19.19|19.5||19.13|19.9|20.03|19.49|18.86|19.14|19.05|17.74|17.84|16.81|16.41|16.44|15.79|15.33|14.19|14.19|12.89|14.37|14.38|15.35|15.57|15.91|15.57|16.16|15.91|15.98|16.51|16.25|16.09|15.91|16.81|16.82|16.07|15.89|15.83|15.16|16.5|16.07|16.46|17.68|17.6|17.17|16.88|17.11|17.62|17.57|17.9|17.81|17.78|18.08|18.02|17.32|17.31|17.23|17.37|17.67|17.44||18.13|17.7|18.42|18.39|18.41|18.15|17.9|17.98|18.01|18.13|17.65|17.69|18|18.03|18.24|17.9|17.97|18.1|17.85|17.55|17.7|17.48|18.9|19.15|19|18.81
01569|15688|/equities/central-garden-pet-a|R2000GROWTH/R2000VALUE||32.84|32.78|32.13|31.57|32.25|32.2||33.05|33.23|33.38|33.03|32.64|32.92|33.48|33.33|33.64|33.02||33.17|32.82|32.57|33.9|34.51|34.85|34.97|35.95|36.44|36.42|36.16|36.78|37.35|37.32|38.23|38.98||39.09|39.09|39.76|40|39.9|39.73|39.6|40.84|40.05|40.08|40.23|39.99|35.94|35.86|35.94|36.31|35.89|35.68|35.43|35.52|35.54|35.16|36.15|36.18|34.71|34.52|33.88|33.97|33.98|34.18|34.32|34.72|34.34|35.63|35.61|35.52|35.49|35.3|35.3|36.36||36.92|36.9|36|36.72|36.92|37.37|37.05|36.32|36.23|36.14|36.47|37.38|36.72|35.59|35.53|35.83|35.43|36.01|37.22|37.58|37.69|37.51|37.37|37.02|37.14|36.78|36.65|37.06||36.75|37.25|37.21|36.58|38.11|35.9|34.648|32.968|33.248|32.56|32.968|33.456|33.024|33.8|34.432|33.92|33.704|33.016|33.672|33.88|33.376|33.28|33.176|33.264||33.272|33.376|33.968|34.104|34.448|34.52|35.16|35.6|35.728||35.232|35.52|35.832|35.712||34.816|34.824|34.288|34.416|33.512|33.664|33.976|33.576|32.792|32.64|31.976|32.192|31.336|31.16|31.072|29.952|29.024|28.368|29.024|28.808|28.888||28.696|28.656|32.08|32.176|32.56|32.936|32.896|31.4|31.36|31.568|32.216|32.776|32.856|32.528|32.088|31.544|31.752|31.496|30.824|31.568|31.656|31.656|31.808|31.872|32.264|32.544|32.648|32.192|31.648|31.328|31.376|31.536|31.56|31.632|31.464|31.824|31.592|31.696|32.072|32.6|32.88|32.472|33.336|33.8|34.024|33.936|33.792|33.728|33.712|31.696|31.072|31.016|31.288|31.56|31.56|31.144|31.408||32.808|32.64|33.312|33.104|32.776|32.784|32.608|33.032|32.824|32.584|32.816|32.808|33.272|33.488|33.448|33.8|33.728|34.408|34.36|34.248|34|34.416|30.336|30.368|30.576|30.416
01570|953811|/equities/nrg-yield-inc-c|R2000GROWTH/R2000VALUE||26.17|25.53|24.61|24.34|24.48|24.59||24.37|24.11|24.3|24.69|26.01|25.57|25.76|26.06|25.87|25.98||25.94|25.99|26.6|26.7|27.01|27.33|27.33|26.94|27.73|28.65|27.77|27.58|28|27.25|26.37|27.16||26.85|26.27|27.02|26.93|26.75|26.79|27.09|27.48|27.47|26.89|27.06|26.49|24.9|24.79|24.74|24.43|23.7|23.33|23.38|23.46|23.14|23.08|23.36|23.59|23.06|22.79|22.5|22.25|21.77|22.49|22.82|23.51|23.21|24.21|23.9|23.47|23.46|23.69|23.53|23.07||23.05|22.39|21.53|21.44|21.34|21.25|21.2|21.13|21.01|21.05|20.89|21.43|21.77|22.29|22.56|22.12|22.02|21.79|21.9|22.01|21.8|22.1|22.35|21.67|22.18|22.59|23.67|23.93||24.01|24.28|23.02|22.9|23.62|22.97|22.94|23.43|23.48|23.15|23.98|24.81|24.24|24.62|24.93|24.63|24.96|24.21|24.62|24.98|24.61|24.61|24.7|25.37||25.84|26.01|26.69|27|27.25|26.85|26.83|26.84|27.19||27.43|27.71|27.64|27.7||27.37|27.16|26.5|26.88|26.08|26.63|26.66|26.1|24.56|24.9|24.88|24.96|25|25.09|25.22|25.23|24.97|25.25|25.22|22.87|22.73||23|22.72|22.69|22.67|22.63|22.92|23.07|21.35|21.47|21.67|22.09|22.68|22.45|22.87|22.77|22.12|21.71|21.73|21.55|22.48|22.02|21.94|20.88|21.22|21.34|21.59|22.01|22.15|21.58|21.62|22.05|21.96|20.92|20.79|18.76|19.27|19.26|19.75|21.16|20.79|21.49|23.26|23.89|23.73|23.95|24.86|24.99|24.97|25.36|25.17|24.85|24.47|24.26|24.15|23.85|23.9|24.24||24.56|24.77|25.13|25.44|25.17|24.96|24.71|24.77|24|23.95|24.26|24.39|24.78|24.95|25.33|25.57|25.38|25.25|24.45|24.88|24.93|24.67|25.27|25.81|26.41|26.28
01571|20362|/equities/hanger-orthopedic-group-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01572|15406|/equities/american-software|R2000GROWTH/R2000VALUE||9.56|9.54|9.07|9.12|9.16|8.94||9.08|9.07|9.06|9.13|9.24|8.52|8.53|8.68|8.72|8.54||8.82|9.11|9.08|9.28|9.45|9.36|9.4|9.21|10.33|10.37|10.11|10.27|10.26|10.23|10.38|10.64||10.7|10.8|10.76|10.6|10.52|10.45|10.39|10.33|9.98|10.03|10.07|10.24|10.03|10.02|10.13|10.13|10.06|10.05|10.11|10.21|10.22|10.12|10.37|10.51|10.48|10.62|10.57|10.59|10.69|10.76|11.25|11.95|12.06|12.01|11.73|11.31|11.1|10.97|10.99|11.12||11.45|11.45|11.63|11.71|11.49|11.52|11.59|11.4|11.2|11.07|11.1|11.21|11.17|11.15|11.14|11.24|11.23|11.06|11.12|11.13|11.22|11.34|11.49|11.49|11.46|10.3|10.82|10.84||10.92|11|10.64|10.62|11.15|11.01|10.96|10.96|10.79|10.8|10.95|11.2|11.33|11.37|11.62|11.68|11.76|11.74|11.89|11.88|11.64|11.52|11.57|11.6||11.53|11.63|11.19|11.17|11.3|11.02|10.98|11.19|11.25||11.3|11.22|11.26|10.99||11.05|10.86|10.73|10.75|10.52|10.42|10.7|10.5|10.15|10.15|10.15|10.15|10.16|10.16|10.27|10.2|9.93|10.01|9.92|9.94|9.7||9.72|9.64|9.63|9.99|10.98|11.16|11.16|10.76|10.98|11|11.12|11.08|11.01|11.07|10.86|10.8|10.97|10.87|10.68|10.87|10.92|10.99|11.02|11.33|11.38|11.19|11.27|11.05|11.19|11.23|11.49|11.34|10.9|11.04|11.01|11.25|11.18|11.45|11.46|11.48|11.4|11.42|11.51|11.65|11.74|11.79|11.41|11.16|11.28|11.21|11.18|11.24|11.43|11.61|11.25|11|11.11||11.39|11.53|11.67|11.46|11.72|11.86|10.73|11|10.84|10.85|10.86|11.09|11.07|11.08|11.13|11.28|11.1|11.2|11.26|11.42|11.38|11.55|11.51|11.66|11.53|11.09
01573|953806|/equities/community-healthcare-trust-inc|R2000GROWTH/R2000VALUE||25.18|24.83|23.93|23.42|23.39|22.74||23.18|23.16|22.85|23.39|23.13|22.99|22.8|23.34|23.15|23.21||23.31|23.49|23.37|23.64|23.59|22.95|22.45|23.33|23.34|23.42|23.31|23.65|23.46|22.93|22.55|22.43||22.67|22.89|23.71|23.85|23.56|24.19|24.06|24.02|23.76|24.02|23.96|24.27|24.37|24.59|24.36|24.37|24.92|25.08|26.53|26.74|26.33|25.65|25.85|25.96|25.7|25.51|25.18|24.96|24.73|24.93|25.15|25.19|25.31|26.65|25.84|25.66|25.65|25.53|25.74|26.4||26.55|26.01|25.42|25.63|26.09|26.94|26.67|26.3|26.11|26.56|26.25|26.91|27|27.06|27|26.89|26.94|27.04|27|27.15|27.14|27.03|27|26.75|26.96|27.15|26.58|27.22||27.19|27.92|27.59|26.72|27.55|26.34|25.41|25.06|25.39|24.98|25.14|25.7|25.59|25.9|26.19|26.25|26.1|25.79|25.97|26.48|26.29|25.89|26.11|26.4||26.06|25.83|25.85|25.59|25.85|25.4|25.8|25.76|26.62||26.64|27.1|27.02|27.12||26.85|26.86|26.83|27|26.63|26.22|28.18|27.99|27.43|27.63|28.22|27.96|27.78|27.97|28.09|27.5|27.1|27|26.98|26.96|26.7||26.4|26.5|26.69|26.64|26.73|26.95|27.1|25.72|26.12|25.72|26.44|26.96|27.96|27.94|27.6|27.76|28.67|28.21|28.05|27.69|27.47|27.99|27.77|28.43|28.25|28.46|29.49|28.79|28.43|28.2|28.9|28.68|28.28|28.29|28.68|28.46|28.11|29.04|29.7|29.07|28.74|28.85|29.83|30.39|30.83|31.62|31.55|31.74|32.61|33.03|32.25|32.36|32.09|32.44|32.55|32.35|32.37||33.39|33.19|33.59|33.39|32.87|32.57|32.5|32.51|32.01|31.95|32.06|32.44|33.14|33.43|33.83|34.45|34.62|35.57|35.36|36.29|36.45|36.04|36.2|35.13|35.24|34.79
01574|1129318|/equities/transmedics-group-inc|R2000GROWTH||142.19|143.93|138.53|147.78|149.2|152.35||149.53|148.97|150.19|150.62|147.82|144.66|145.98|140.51|139.04|144||145.96|143.075|142.01|143.4|141.88|139.03|144.67|137.18|133.02|135.09|134.48|133.63|136.4|136.42|142.3|142.86||140.29|137.53|136.97|138.42|138.62|137.98|134.93|136.14|132.44|132.04|129.98|128.77|127.22|127.28|132.65|127.99|124.44|117.6|94.13|97.25|92.08|89.25|88.88|90.6|86.51|84.16|87.24|87.86|93.31|91.82|91.82|93.95|95.65|93.235|89.93|85.04|77.2|75.35|72.62|73.43||73.94|74.12|74.49|71.07|70.86|73.98|74.775|73.58|74.16|75.94|78.82|82.36|84.7|82.03|83.75|86.75|84.02|82.4|86.98|82.72|81.6|82|88.71|77.74|83.14|84.81|86.99|88.61||89.93|89.46|89.43|85.51|87.99|88.66|89.2|88.16|86.68|86.56|88.2|88.54|85.77|87.09|88.68|86.45|85.58|83.85|84.93|88.11|82.18|80.27|78.66|79.29||81.45|82.58|83.8|85.69|79.29|73.89|75.08|74.87|76.8||78.93|81.08|80.54|80.69||78.59|78.81|77.23|78.23|76.87|77.5|79|76.49|73.19|71.93|72.9|75.11|73.94|73.22|74.71|74.66|75.68|72.85|70.3|70.3|70.34||68.95|67.89|69.84|68.7|66.75|65.59|64.81|59.65|57.37|58.26|61.21|60.76|40.19|42.62|39.59|38.05|37.48|36.74|37.97|38.36|39.86|41.7|41.31|41.37|41.14|42.19|43.45|43.82|42.75|44.15|45.13|52.09|48.05|51.83|51.04|52.52|51.67|52.78|54.75|56.77|56.91|54.87|53.47|55.37|57.06|57.47|58.53|58.93|59.54|59.13|59|57.68|59.53|58.57|63.18|64.99|64.1||69.12|65.63|65.35|64.27|61.08|62.51|62.35|65.54|65.64|65.3|65.42|63|63.45|62.99|62.6|64.6|64.54|64.71|66.31|68.51|80.26|87.53|88.06|93.88|93.18|91.3
01575|1163504|/equities/allovir-inc|R2000GROWTH||0.7999|0.779|0.7735|0.7709|0.723|0.7001||0.735|0.735|0.73|0.7233|0.78|0.7593|0.772|0.7799|0.7433|0.7391||0.7424|0.7275|0.7612|0.76|0.79|0.7957|0.7353|0.7525|0.7722|0.7801|0.7646|0.7458|0.7549|0.7474|0.74|0.755||0.757|0.7465|0.7787|0.7958|0.7689|0.7754|0.7514|0.75|0.7721|0.7501|0.7855|0.8164|0.7818|0.7963|0.8064|0.798|0.8065|0.81|0.7944|0.8145|0.7971|0.8|0.78|0.7909|0.763|0.7502|0.7421|0.7569|0.7349|0.7461|0.7669|0.7724|0.7508|0.7439|0.7368|0.7469|0.7598|0.7676|0.7675|0.8048||0.7549|0.7615|0.75|0.7604|0.7525|0.7709|0.7453|0.746|0.7319|0.7789|0.7267|0.7284|0.74|0.7245|0.7279|0.7368|0.7324|0.7293|0.7373|0.748|0.7366|0.714|0.735|0.7202|0.698|0.7013|0.7121|0.7038||0.7|0.69|0.6692|0.6678|0.7021|0.7198|0.6726|0.6721|0.69|0.6701|0.6945|0.77|0.72|0.7229|0.707|0.71|0.6903|0.6701|0.6701|0.6801|0.68|0.69|0.675|0.67||0.695|0.66|0.7|0.68|0.6744|0.6516|0.6715|0.6394|0.6883||0.6798|0.68|0.6991|0.7508||0.7654|2.33|2.22|2.39|2.24|2.37|2.39|2.22|2.14|2.18|2.35|2.3|2.26|2.04|2.1|1.97|1.88|1.78|1.63|1.54|1.55||1.52|1.56|1.64|1.63|1.65|1.68|1.59|1.37|1.42|1.405|1.56|1.68|1.62|1.68|1.75|1.54|1.5|1.47|1.34|1.43|1.36|1.42|1.43|1.51|1.57|1.61|1.69|1.73|1.72|1.7|1.83|1.93|1.85|1.99|2.09|2.05|2.05|1.99|2.15|2.22|2.22|2.27|2.35|2.28|2.27|2.28|2.24|2.15|2.51|2.71|2.47|2.66|2.84|2.89|2.86|3.03|3.06||3.22|3.13|3.31|3.27|3.21|3|3.04|3.1|3.17|3.64|2.84|2.47|2.62|2.74|2.85|2.91|2.95|2.97|3.03|2.95|3.11|2.98|3.02|3.2|3.29|3
01576|992763|/equities/forterra-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01577|41010|/equities/oramed-pharmaceuticals-inc|R2000GROWTH||2.52|2.49|2.49|2.5|2.52|2.56||2.54|2.575|2.56|2.57|2.68|2.57|2.24|2.23|2.3|2.21||2.28|2.24|2.25|2.285|2.33|2.07|2.13|2.1|2.18|2.21|2.16|2.21|2.18|2.24|2.18|2.2||2.34|2.32|2.3|2.31|2.37|2.3|2.33|2.39|2.47|2.41|2.395|2.38|2.43|2.4|2.49|2.35|2.34|2.34|2.32|2.435|2.46|2.3|2.37|2.35|2.33|2.27|2.2|2.33|2.4|2.42|2.52|2.58|2.66|2.69|2.77|2.61|2.61|2.75|2.8|2.83||2.92|2.82|2.72|2.76|2.91|2.8|2.96|2.83|2.81|2.92|2.68|2.77|2.86|2.94|2.98|2.86|2.87|3.26|3.25|3.42|3.29|3.41|3.58|3.55|3.46|3.3|3.21|3.15||3.14|3.14|3.13|3.03|3.17|2.85|2.69|2.84|2.83|2.62|2.75|2.83|2.995|2.98|2.58|2.32|2.27|2.27|2.29|2.205|2.225|2.19|2.18|2.28||2.34|2.32|2.29|2.42|2.42|2.47|2.39|2.37|2.45||2.31|2.34|2.22|2.16||2.38|2.34|2.19|2.25|2.18|2.2|2.36|2.28|2.16|2.15|2.24|2.25|2.2|2.12|2.14|2.13|2.22|2.2|2.17|2.2|2.17||2.13|2.14|2.16|2.05|2.04|2.06|2.05|1.99|1.92|1.95|2.07|2.08|1.95|1.79|1.8|1.71|1.83|1.88|1.85|1.84|1.92|1.92|1.93|2.05|2.1|2.12|2.2|2.18|2.18|2.13|2.25|2.39|2.33|2.37|2.39|2.31|2.37|2.57|2.61|2.51|2.59|2.65|2.59|2.6|2.63|2.76|2.87|2.9|3.04|3.1|2.89|3.06|3.04|3.09|3.1|3.16|3.16||3.44|3.28|3.32|3.22|3.25|3.24|3.26|3.28|3.18|3.28|3.24|3.15|2.91|3.13|3.12|3.27|3.19|3.17|3.26|3.38|3.42|3.45|3.45|3.31|3.39|3.28
01578|1153093|/equities/bellring-brands-llc|R2000GROWTH/R2000VALUE||55.05|55.2|55.06|55.19|59.1|60.61||59.1|58.93|57.96|57.14|58|57.3|57.93|57.34|56.04|56.62||55.69|54.59|55.2|56.53|57.37|56.87|57.35|58.73|60.11|61.03|60.41|59.37|58.17|57.34|58.32|57.76||58.36|59.09|58.39|58.28|57.3|57.41|58.23|58.9|59.89|59.61|59.83|59.23|58.08|58.44|57.18|57.42|57.18|55.5|55.17|56.16|56.34|55.26|55.62|56.17|55.08|53.98|54.23|54.32|55.21|54.51|54.98|56.08|56.22|57.22|57.75|58.19|57.5|57.27|58.01|59.61||59.03|58.8|59.39|60.28|61|61.22|59.48|60.77|60.78|59.99|59.37|60.53|59.41|57.86|59.77|61.49|60.31|60.36|59.62|59.73|56.95|57.78|56.12|55.84|55.06|54.93|54.28|54.7||56.34|58.01|58.48|58.42|59.83|59.38|58.86|58.65|56.84|57.59|56.82|56.41|55.27|56.3|55.65|55.46|55.51|54.58|55.07|53.92|53.23|54.64|53.69|53.97||53.94|53.98|53.66|52.58|52.67|51.43|51.22|51.37|54.67||55.43|55.79|56.18|56.08||55.65|55.73|55.16|56.19|55.7|54.43|55.28|56.69|55.83|54.38|53.44|54.26|54|54.72|54.53|53.22|52.9|51.09|50.91|50.9|49.95||50.71|48.61|45.44|45.36|45.28|46.38|46.35|46.68|46.45|45.1|45.81|45.98|44.98|45.3|44.34|44.61|43.73|43.42|42.81|43.78|43.02|44.5|43.19|43.04|43.58|44.22|44.8|44.36|43.09|42.08|42.87|41.89|41.75|41.75|41.01|41.31|41.03|40.99|41.23|40.83|40.14|40.54|41.09|41.03|40.74|40.65|40.48|40.32|40.68|41.48|41.03|40.85|40.9|40.73|40.65|40.85|40.85||41.39|41.5|41.19|41.1|40.46|40.53|39.91|40.84|40.17|39.46|38.1|37.65|38.56|39.21|38.55|37.31|37.24|36.98|37.57|36.53|35.8|35.77|35.98|35.89|35.95|35.65
01579|16757|/equities/napco-security-te|R2000GROWTH||54.8|53.55|54.24|53.75|54.66|53.56||54.06|53.66|52.48|51.95|51.71|51.02|50.8|50.59|50.45|50.04||52.36|53|51.7|52.98|51.92|49.97|50.07|50.22|51.21|51.83|49.62|49.39|49.65|51.81|50.36|51.76||50.26|48.63|47.66|47.46|46.97|45.5|44.81|45.65|43.59|44.42|44.4|44.63|44.45|45.74|45.3|42.47|41.75|40.2|40.7|43.12|43.86|43.38|44|43.32|41.41|40.02|39.73|39.01|38.85|38.96|38.77|39.12|39.4|40.62|41.21|40.82|40.41|39.75|39.35|39.72||40.16|40.26|39.64|39.75|39.38|39.25|39|38.78|38.39|39|39.44|40.38|40.46|39.86|40.76|40.89|41.15|44.06|44.64|45.15|45.03|44.44|45.02|44.69|44.74|44.32|43.87|43.95||43.97|45.12|45.47|43.39|46.11|45|45.63|43.87|43.43|42.55|35.81|35.67|34.75|35.38|35.96|35.21|35.44|34.62|34.54|34.32|33.93|33.82|32.95|32.54||32.74|33.04|33.31|33.45|33.47|32.94|32.36|33.23|33.71||34.25|35.08|35.14|35.25||34.72|34.04|33.37|33.74|33.96|34.37|34|33.03|32.34|32.11|32.11|31.42|31.86|31.73|31.77|31.29|30.6|30.33|29.21|29.73|28.82||28.7|28.6|28.97|28.54|27.68|27.97|27.42|26.11|25.49|25.17|25.5|25.01|22.85|18.795|18.56|18.37|18.37|18.4|19.17|19.56|19.7|20.16|19.9|20|20.28|20.43|20.77|20.74|20.37|20.675|20.77|21.52|21.6|21.92|21.75|22.51|22.15|22.12|22.25|22.37|22.11|21.66|22.89|23.06|23|22.84|22.65|23.25|23.45|23.88|23.97|24.02|24.27|23.49|23.49|24.02|24.26||24.19|24.78|24.8|24.5|22.78|22.69|22.68|23.55|23.24|21.11|38.41|38.2|38.4|38.25|38.32|38.27|36.85|36.49|36.36|36.7|35.48|36.5|36.49|37.34|37.48|36.4
01580|1166236|/equities/corsair-gaming-inc|R2000GROWTH||10.31|10.06|9.87|10|10.25|10.07||10.37|10.32|10.48|11.04|11.32|11.11|11.02|10.98|11.1|11.09||11|11.25|10.89|11.22|11.48|11.14|11.16|11.32|11.73|11.73|11.45|11.72|11.59|11.58|11.37|11.55||11.3|11.19|11.53|11.52|11.5|11.26|11.19|11.16|11.05|10.82|10.83|10.84|10.79|11.76|11.66|11.61|11.58|11.26|11.1|11.27|11.3|11.13|10.94|11.01|10.95|10.72|10.76|10.92|10.95|11.19|11.54|11.89|11.71|12.1|11.96|11.84|11.77|12.09|12.03|12.21||12.34|12.29|12.01|12.13|12.03|12.22|12.29|12.1|12.16|12.22|12.31|12.63|12.73|12.65|12.41|12.66|12.47|12.38|12.58|13.05|12.95|12.79|13.04|12.87|12.85|13.07|13.4|13.53||13.54|13.93|13.74|12.82|13.53|13.24|12.99|12.81|12.76|12.41|12.7|12.85|12.73|13.07|13.41|13.46|13.62|13.55|13.72|13.76|13.51|13.24|12.97|13.29||13.56|13.77|13.79|13.42|13.98|13.59|13.57|13.48|13.84||14.1|14.38|14.34|14.52||14.37|14.55|14.24|14.79|14.8|14.63|14.8|14.34|14.11|13.95|13.73|13.28|12.85|12.91|13.08|13.1|12.91|12.62|12.52|12.7|12.74||12.555|12.51|13.13|13.07|12.97|13.13|13.12|12.22|12.29|12.12|12.1|12.74|12.95|13.1|12.5|12.55|12.79|12.72|12.71|12.83|13.11|13.37|12.65|12.98|13.08|13.33|13.6|13.47|13.53|13.73|13.94|13.99|14.02|14.23|14.15|14.29|14.09|14.28|14.53|14.47|14.37|14.31|14.62|14.59|14.69|14.92|14.9|14.92|15.2|15.11|15.03|15.29|15.46|15.22|15.39|15.69|15.76||15.96|15.72|15.21|15.05|14.86|14.71|14.63|14.96|14.92|15|15|14.85|15.08|15.41|15.76|16.14|16.08|16.36|16.48|16.22|16.49|18.28|18.32|18.64|18.48|17.44
01581|48375|/equities/antero-rsrc|R2000GROWTH/R2000VALUE||32.56|32.48|32.02|32.48|32.8|32.61||33.3|32.86|32.13|32.63|32.62|32.89|33.51|33.49|32.43|32.47||32.8|32.55|33.16|34.11|34.86|35.37|35.22|34.02|34.07|34.42|33.71|35.11|35.63|35.11|34.23|34.68||33.28|33.51|34.11|34.38|35.52|35|34.16|34.32|33.96|33.45|33.3|34.39|34.02|34.35|34.34|33.14|32.65|32.66|34.01|34.3|33.8|33.39|31.44|31.02|30.37|29.29|28.86|29.16|29.12|29|29.79|30.18|30.49|30.23|29.97|29.29|28.96|29.41|29.51|29.39||29|28.72|27.32|27.46|26.99|26.87|26.69|26.07|25.6|25.81|26.18|26.06|26.18|26.32|26.65|26.48|26.87|26.95|26.74|25.92|25.7|25.46|25.41|25.42|25.21|25.69|25.63|23.41||23.97|23.52|21.21|21|21.5|21.14|21.63|21.36|21.54|21.12|21.89|22.16|22.34|22.93|22.58|22.68|22.8|22.54|21.92|21.64|21.9|21.9|22.11|22.02||23.45|22.75|22.89|23.44|23.01|23.25|22.39|22.77|22.62||22.68|22.93|22.75|22.94||22.78|22.76|21.71|22.5|22.37|21.99|21.87|21.05|20.37|21.19|20.92|21|21.77|22.54|23.03|23.88|23.63|23.66|24.03|24.32|25.13||25.07|24.85|25.22|25.62|25.52|26.85|26.41|26.32|25.73|26.19|26.75|27.74|28.96|30.49|30.43|29.78|29.44|28.53|28.89|29.47|28.12|28.03|27.86|27.97|28.36|28.5|28.72|27.79|27.83|27.34|27.15|27.13|27.38|25.65|24.56|23.9|24.27|24.19|25.38|25.45|24.93|24.27|24.08|23.82|24.05|24.96|25.92|26.2|26.5|27.34|27.1|27.05|26.09|26.8|26.67|26.85|27.13||28.19|27.67|27.18|26.73|26.45|26.36|26.11|25.86|26.94|27.78|27.09|27.73|27.1|27.38|27.8|27.78|27.91|28.8|28.24|27.67|27.52|27.56|26.21|27.12|26.75|26.68
01582|1095982|/equities/tpg-pace|R2000GROWTH||10.37|10.3|10.07|9.86|10.03|9.94||10.01|10|9.92|10.26|10.21|10.07|10.05|10.11|10.17|10.01||9.81|9.82|9.94|10.12|10.39|10.34|10.2|10.16|10.11|10.15|10.14|10.07|9.91|9.59|9.54|9.59||9.61|9.52|9.81|10.03|9.93|10.1|10.18|9.83|9.84|9.97|10.01|9.91|11.61|11.5|11.47|11.43|11.02|10.87|10.74|11.11|11.19|11.3|11.5|11.68|11.56|11.37|11.26|11.28|11.25|10.91|11.01|11.22|11.13|11.66|11.71|11.68|11.62|11.86|11.72|11.87||11.79|11.77|11.67|11.69|11.7|11.98|11.93|11.64|11.48|11.34|11.28|11.4|11.41|11.4|11.45|11.46|11.22|11.18|11.31|11.49|11.33|10.55|10.5|10.47|10.43|10.32|10.3|10.17||10.41|10.47|10.28|10.03|10.65|10.34|10.21|10.1|10.11|9.97|10.08|10.5|10.25|10.44|10.61|10.54|10.5|10.34|10.29|10.15|10.1|10.08|9.91|9.95||9.9|9.94|10.06|9.83|9.96|9.85|9.83|9.89|10.34||10.27|10.44|10.37|10.34||10.26|10.27|10.1|10.29|9.97|9.95|10.15|10.11|9.83|9.94|10.15|9.99|9.96|10.05|10.1|10.2|10.14|10.19|10.07|10.21|10.36||10.19|10.12|10.41|10.47|10.6|10.84|11.07|10.64|10.74|10.6|10.93|10.34|10.38|10.38|10.11|9.88|9.85|9.88|9.74|9.78|9.98|10.31|10.23|10.13|10.19|10.15|10.28|10.16|10.22|10.47|10.88|10.97|11.01|10.89|10.76|10.75|10.75|10.81|10.95|10.91|10.67|10.72|10.76|10.84|10.82|11.03|11.15|11|10.76|11.13|10.97|11.28|11.33|11.41|11.61|11.69|11.56||11.87|11.89|11.7|11.73|11.69|11.37|11.4|11.3|10.93|10.89|10.75|10.58|10.8|11.03|11.3|11.4|11.34|11.38|11.42|11.46|12.01|11.15|11.11|11.21|11.4|11.25
01583|15858|/equities/calavo-growers|R2000GROWTH||22.32|21.94|21.05|21.69|22.34|22.06||22.18|22.6|22.39|22.7|22.455|23.01|23.65|23.24|23.99|23.58||23.8|25.03|25.22|25.72|26.3|27.05|24.99|25.41|24.89|25.37|25.26|25.84|26.97|26.26|25.94|26.37||25.98|26.27|26.27|26.73|27.4|27.45|27.8|28.02|28.34|28.38|28.68|28.51|27.96|28.56|27.96|28.28|28.91|28.47|26.95|26.67|27.03|27.41|27.38|28.11|26.83|28.41|26.78|26.03|25.15|24.64|24.44|24.74|24.5|25.82|26.02|25.58|25.51|26.09|26.71|27.38||27.81|27.75|27.11|27.19|27.75|28.56|28.87|29.01|28.68|28.86|29.22|29.49|29.505|28.7|29.3|29.44|29.4|29|28.53|28.9|28.86|28.46|28.59|28.09|28.32|28.02|28.18|28.45||28.98|28.79|27.82|27.75|28.93|27.24|26.9|26.47|26.95|25.13|27.37|24.5|26.09|27.5|27.55|27.24|27.2|26.97|27.79|27.86|26.8|26.79|26.57|29.05||28.35|27.98|28.675|28.37|28.71|28.11|28.6|28.69|29.63||29.41|29.69|29.79|29.56||28.71|28.34|27.72|28.22|27.55|27.62|27.73|27.65|26.74|26.58|27.22|27.52|26.61|26.92|26.84|22.94|21.69|22.59|22.88|23.08|24.32||24.04|23.7|24.15|24.62|24.78|25.69|25.9|24.55|24.48|24.51|24.64|25.04|25.2|25.09|24.72|24.35|25.34|25.69|25.63|26.18|25.61|25.13|25.05|25.44|26.48|26.87|25.9|25.3|24.61|24.96|25.9|26.18|25.44|25.34|24.97|24.62|24.4|25.03|25.23|25.16|25.37|25.93|26.34|26.49|27.52|26.87|27.37|27.91|28.53|28.74|27.36|26.04|26.96|28.08|32.89|31.26|32.45||33.09|32.96|33.68|32.91|32.68|33.09|32.87|33.17|33.59|34.32|34.83|34.9|35.51|36.22|36.38|37.08|36.76|36.88|37.43|37.62|37.5|38.24|37.74|37.77|37.73|37.75
01584|16670|/equities/middlesex-water|R2000GROWTH/R2000VALUE||59.41|56.55|54.64|53.73|53.83|53.96||52.74|53.38|52.83|52.26|52.83|52.33|52.02|53.48|51.4|51.64||51.45|50.85|51.25|52.01|51.99|51.9|51.97|52.58|53.64|53.96|53.85|53.62|53.88|51.39|49.42|51.14||53.85|55.05|56.59|58.02|56.68|57.21|57.68|57.17|57.38|57.89|57.88|56.97|54.44|54.44|53.81|53.13|52.42|52|50.72|50.44|49.18|48.78|49.08|48.24|48.02|48|46.64|45.89|45.84|47.39|47.07|47.96|47.85|50|48.93|48.26|49.75|48.55|49.64|51.25||52.5|52.4|50.44|50.47|50.98|51.33|51.42|50.33|51.39|52.57|51.84|51.83|51.45|51.55|52.36|51.5|51.9|51.53|51.42|51.3|50.89|51.11|50.92|50.62|51.8|51.47|54.31|55.33||56.08|56.26|54.51|54.29|57.58|56.44|56.03|54.29|55.47|54.56|56.07|57.23|55.97|56.66|57.83|56.57|58|57.5|60.53|59.49|57.42|58.46|58.6|60.32||61.55|61.42|63.62|63|61.53|60.92|61.96|62.95|64.71||65.62|67.23|67.22|68.12||67.58|67.73|68.76|70.45|69.28|69.69|71.01|71.57|68.01|67.49|67.59|68.25|68.4|67.88|68.61|65.98|63.9|63.82|63.79|65.58|65.51||65.33|64.45|63.5|65.63|65.64|65.73|66.5|61.97|61.68|63.33|63.47|65.64|67.89|68.04|65.66|63.94|63.53|63.19|63.5|64.17|63.21|64.06|64.69|62.06|62.78|62.98|65.02|65.69|65.12|66.08|67.34|67.51|67.59|66.68|66.24|64.65|64.29|64.33|66.25|65.91|67.19|67.64|68|68.02|68.26|69.16|71.15|72.34|73.14|73.94|73.73|71.89|72.4|72.06|72.52|72.07|73.05||73.81|75.26|76.08|76.85|77.48|78.89|77.48|79.27|79.37|78.29|78.78|77.96|79.28|80.36|81.15|81.02|79.9|80.55|80.97|81.75|79.98|78.98|80.42|80.21|80.42|81.02
01585|1163804|/equities/pae-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01586|17014|/equities/quinstreet|R2000GROWTH||16.03|15.94|15.41|16.01|16.29|16.09||16.33|16.05|15.97|16.59|15.34|15.5|15.68|15.75|15.9|15.98||16.21|15.59|16.02|16.14|16.83|16.77|16.94|16.97|17.31|17.39|17.12|17.05|17.61|17.65|18.07|18.3||18.44|18.44|18.45|18.41|18.27|18.1|18.21|17.68|17.62|17.95|18.47|18.91|18.76|19.43|18.99|18.9|18.74|17.89|18.09|17.03|17.31|16.95|17.65|17.25|17.06|16.8|16.2|16.44|16.93|17.11|17.23|17.44|17.37|17.43|17.55|17.1|16.94|17|16.99|17.42||17.66|17.35|16.91|16.98|16.87|16.88|17.11|17.35|16.34|16.47|15.48|15.5|15.27|15.39|15.12|15.27|14.78|14.65|14.74|14.78|14.63|14.55|14.75|15.19|14.9|15.36|15.47|15.52||15.55|15.39|15.09|15.01|15.15|15.36|14.69|12.91|12.83|12.41|12.67|12.88|12.67|12.91|12.99|13.03|12.71|12.9|11.65|11.68|11.8|12.13|12.15|12.11||11.72|11.69|11.8|11.74|11.69|12.26|12.47|12.45|12.81||12.82|13.18|13.39|13.01||13.05|12.92|12.74|13.13|12.87|12.95|12.99|12.94|12.91|13.04|13|12.51|12.56|12.72|12.51|12.61|12.49|11.48|11.15|11.39|11.46||11.18|10.94|11.08|10.93|11.21|11.56|11.37|10.69|11.09|10.81|10.72|10.94|10.92|11.01|11.18|11.66|11.31|10.19|10.02|10.13|10.11|10.4|10.24|10.4|10.71|10.6|11.03|10.45|9.35|9.12|9.31|9.265|9.32|8.97|8.71|9.12|8.87|8.85|8.97|8.99|8.81|9|8.99|8.92|8.85|8.94|8.89|8.92|8.97|9.29|9.15|9.05|9.41|9.38|9.45|9.54|9.61||9.92|9.9|10.11|9.83|9.6|9.39|9.73|9.84|9.81|9.82|10.2|10.56|10.27|9.79|9.7|9.73|10.05|8.58|9.15|9.16|8.98|8.82|8.43|8.48|8.88|8.75
01587|15565|/equities/bjs-restaurants|R2000GROWTH/R2000VALUE||36.59|36.02|34.39|35.08|36.46|36.33||35.88|36.95|35.47|34.7|34.74|34.11|35.16|34.95|34.64|34.68||34.25|34.57|34.94|34.9|35.41|34.83|34.05|34.13|35.83|34.92|34.55|35.14|35.04|35.16|34.42|34.88||35.03|34.85|35.07|34.78|36|36.71|37.41|35.78|35.03|35.06|33.75|34.04|33.3|33.54|34.64|34.68|32.76|32.09|32.59|33.19|33.44|33.19|32.64|32.59|31.77|32.1|31.86|31.75|32.53|32.81|32.78|33.93|33.91|34.48|35.1|34.24|34.46|35.48|35.4|36.26||36.18|35.74|33.2|32.9|34.06|35.51|36.06|35.93|35.26|35.07|35.05|36.36|36.41|36|36.97|37.92|38.13|36.99|36.48|35.48|35.02|34.47|34.1|34.7|34.17|33.68|33.31|34.66||36.46|35.47|34.72|35.09|36.59|36.04|36.34|35.45|35.55|34.83|35.76|36.07|34.61|34.93|35.79|34.26|34.76|34.64|34.7|35.39|33.97|31.68|30.47|31.31||31.86|32.32|32.87|32.99|33.24|32.45|32.52|32.51|35.28||36.01|36.13|36.31|35.64||33.88|33.13|32.52|33.15|32.61|32.69|33.27|32.43|31.63|32.22|32.75|32.71|32.06|31.08|31.3|30.86|29.93|30.3|30.04|30.34|30.64||30.77|30.77|30.88|30.76|30.59|30.78|29.31|27.26|27.01|26.96|27.16|27.39|27.74|28.19|27.05|26.22|25.72|25.53|25.61|23.57|23.87|24.02|23.99|24.04|24.04|24.08|23.935|22.46|22.27|21.99|23.15|23.34|23.34|23.1|23.2|23.11|22.45|23.21|23.46|23.67|22.83|22.77|23.25|23.59|24.35|25.42|25.71|25.79|26.7|27.42|26.89|27.63|27.59|28.25|27.93|28.08|28.39||29.53|29.41|29.54|29.58|29.53|29.64|29.78|30.79|30.33|30.05|30.22|30.91|32.23|32.89|33.52|33.71|34.14|34|34.01|35.89|36.28|36.23|36.35|36.58|37.66|36.46
01588|21061|/equities/cryolife-inc|R2000GROWTH/R2000VALUE||27.28|26.6|26|25.86|25.65|25.27||25.85|25.65|25.45|25.65|24.85|24.35|23.56|23.13|23.33|23.1||23.19|23.17|23.12|23.3|23.58|23.4|23.27|23.34|23.65|23.44|23.32|23.53|23.6|23.85|23.75|23.45||23.78|23.65|23.76|23.46|23.81|23.46|23.5|23.71|23.47|23.2|23.53|23.39|23.31|23.84|21.06|20.91|20.55|20.33|19.62|20.6|20.57|20.27|20.92|20.78|20.32|20.03|20.21|19.94|20.31|20.35|20.46|21.32|21.47|21.64|21.64|21.34|21.31|21.45|20.79|21.19||21.16|21.63|20.53|20.02|20.44|21.01|20.71|20.39|19.91|19.75|20.09|19.98|19.99|19.91|20.02|19.62|19.16|18.58|19.18|19.02|19.3|19.07|19.61|20.12|20.27|19.71|19.57|18.7||18.81|18.04|17.56|17.03|17.59|17.16|16.99|16.7|16.97|16.72|16.87|17.02|16.72|17|17.25|16.83|17.19|16.89|17.6|18.19|18.24|17.96|18.61|18.25||18.35|18.1|18.18|17.8|17.96|16.75|17.3|17.67|17.96||17.88|18.22|18.24|18.59||18.01|18.14|17.87|18.52|18.23|18.57|18.83|18.47|18.48|18.04|18.07|18|17.83|17.75|18.1|18.11|17.74|17.6|17.2|17.51|17.66||16.75|15.87|14.12|13.69|14.09|14.18|14.34|13.57|13.33|13.35|13.76|13.79|13.91|14.23|12.95|12.88|12.74|12.59|12.33|12.5|12.52|13.2|13.35|13.14|12.73|13.12|13.6|13.61|13.41|13.66|14.74|15.49|15.51|15.51|14.4|14.83|15.09|15.22|15.16|15.42|15.69|15.54|15.21|15.04|15.06|14.96|15.11|15.25|14.82|15.44|15.33|15.29|15.73|15.57|15.72|15.87|15.47||17.41|16.92|17.52|17.2|16.22|16.84|16.79|17.49|16.68|16.41|16.06|15.97|16.16|16.55|17.17|16.89|16.58|16.56|16.79|17.17|16.52|16.79|17.08|17.25|17.42|17.08
01589|951679|/equities/collegium-pharmaceutical|R2000GROWTH||31.78|31.88|31.4|31.66|31.9|32.18||32.36|32.04|32.62|32.2|32.44|31.83|31.51|31.67|31.68|31.58||32.15|31.82|31.76|31.95|31.88|32.57|33.31|33.19|31.36|31.71|31.44|32.27|33.14|32.43|33.2|34.37||34.25|33.82|34.18|34.5|34.15|32.47|33.67|33.98|33.29|32.15|31.5|37.86|38.06|37.3|37.02|37.51|37.51|37.78|36.93|36.71|36.42|35.84|35.48|35.94|34.74|34.84|34.77|35.45|35.4|35.14|35.71|36.39|37.99|38.79|39.42|39.99|39.3|39.45|38.4|38.88||38.82|40.91|39.93|40.16|39.72|39.66|38.79|37.96|39.35|39.09|38.03|38.3|37.4|37.5|37.6|37.2|36.68|36.31|37.03|37.13|36.71|36.57|36.79|36.56|36.35|32.81|31.76|32.08||32.58|33.95|32.88|32.19|33.7|33.48|33.34|33.21|33.24|33.09|32.84|33.47|32.96|33.45|33.89|33.18|33.49|33.14|32.96|33.51|32.99|32.87|32.74|32.35||32.51|32.61|32.63|32.28|31.74|32.3|32.33|33.86|31.23||30.78|30.8|30.78|30.21||30.05|30.46|29.83|29.88|29.97|29.64|29.15|28.48|27.97|27.67|27.33|27.18|26.3|26.44|26.18|25.6|25.63|25.59|25.5|25.86|26.04||25.98|25.49|25.59|25.13|25.12|24.96|25.11|25.19|24.48|24.4|23.11|21.68|22.1|22.2|21.65|21.8|21.76|21.72|21.16|21.9|21.88|21.75|21.26|21.47|21.19|21.75|21.96|21.95|21.9|22.78|23.43|23.74|23.49|23.6|23.02|23.58|22.77|22.76|22.35|22.6|22.35|22.08|22.35|22.26|22.57|22.78|22.55|22.35|22.65|23.19|22.77|23.34|23.36|23.79|23.9|23.71|23.63||23.74|23.42|23.58|23.81|23.49|23.87|23.51|24|24.28|24.02|23.89|23.4|23.51|23.8|23.43|23.99|24.14|23.95|24.1|24.05|23.49|22.02|22|22.77|22.76|22.45
01590|24284|/equities/universal-health-realty-trust|R2000GROWTH/R2000VALUE||40.19|39.83|38.8|38.44|39.19|38.27||38.6|38.27|38.06|39.14|38.75|38.28|38.28|38.75|38.56|38.78||38.32|38.07|38.71|38.76|38.76|38.91|38.83|38.87|39.49|38.24|38.03|38.15|37.58|37.52|36.72|37.32||37.34|36.83|37.56|37.93|37.37|37.32|37.64|36.9|37.17|37.65|37.52|37.58|37.06|36.53|36.36|36.31|36.8|35.86|36.03|35.85|34.66|34.16|34.04|33.9|33.5|33.45|32.69|32.38|32.98|34.2|33.4|33.72|33.65|35.28|34.08|34.28|34.42|34.72|34.96|35.44||36.71|36.66|35.32|35.76|35.62|36.59|36.02|35.59|35.46|35.34|37.2|38.13|38.18|38.88|38.86|38.16|38.64|38.7|38.95|38.98|38.78|40.74|41.96|40.66|41.75|41.7|41.44|40.78||39.71|39.97|38.65|38.49|40.24|39.02|38.38|37.67|38.96|39.01|39.86|40.52|39.81|40.97|42.12|42.15|42.24|41.42|41.7|41.98|41.4|40.43|41.19|41.79||42.27|41.84|41.59|41.56|42.36|42.03|42.7|42.51|43.91||43.25|44.17|44.13|43.64||43.2|43.13|43.29|43.59|43.05|44.98|45.32|44.12|42.88|42.24|42.31|41.98|42.26|42.83|43.05|41.98|39.87|39.88|39.68|39.87|39.56||39.08|39.04|39.76|40.09|40.15|41.17|41.49|38.97|39.12|39.15|39.98|40.07|40.54|40.7|40.55|39.14|38.44|37.94|38.04|38.68|38.85|38.27|37.52|37.53|37.9|38.84|39.18|39.18|38.64|39.56|41.01|41.02|41.08|40.94|40.81|40.47|40.22|40.73|40.43|40.44|40.14|40.49|41.18|41.16|41.12|43.46|43.36|43.59|44.99|45.67|45.08|45.38|45.33|44.91|44.86|45.33|45.36||46.7|46.63|47.3|47.12|46.93|46.77|46.62|46.8|45.86|46.29|46.43|46.56|46.9|47.72|48.03|48.95|48.29|48.01|47.57|48.22|47.5|47.72|47.63|47.53|47.73|47.32
01591|1168633|/equities/golden-nugget-online-gaming|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01592|1024881|/equities/petiq|R2000GROWTH||22.06|22.24|22.18|22.09|22.25|22.71||22.6|22.59|22.87|22.06|22.16|21.8|22.06|21.76|21.78|21.7||22.21|22.05|21.58|21.76|22.26|22.08|21.78|21.94|21.68|21.35|20.65|20.62|20.76|20.57|19.96|19.91||19.8|19.68|19.88|20.25|20.15|19.97|19.81|19.61|19.57|19.44|18.44|18.69|17.65|17.58|17.65|17.04|16.84|16.87|16.32|16.42|16.53|16.32|16.53|16.6|16.51|16.28|16.03|15.93|16.2|16.18|16.46|17.31|17.75|18.16|18.23|18.39|18.56|18.71|18.24|18.49||18.28|17.44|17.79|17.39|17.48|17.6|17.15|17.21|15.56|15.78|15.55|16.57|16.57|16.43|16.32|16.1|16.18|16.57|16.78|17.37|18.21|18.32|18.67|18.33|18.28|17.68|17.87|18.63||18.84|19.04|18.28|17.86|18.53|17.85|17.68|17.31|17.85|17.84|18.16|18.29|17.97|17.59|18.12|18.27|18.13|18.24|18.11|18.11|18.1|18.36|18.36|18.21||18.34|18.64|18.54|18.42|18.73|18.74|18.78|18.91|19.42||19.75|19.81|20|19.74||19.32|19.25|18.81|19.2|18.08|18.12|18.34|18.92|18.05|18.02|17.73|17.81|18.37|17.6|18.02|18.14|17.42|17.18|17.79|18.14|17.78||17.75|17.84|18.15|18.3|18.39|19|19.3|18.5|19.65|19.13|19.39|20.01|19.39|19.61|19.18|18.69|18.77|18.29|18.32|18.61|18.78|19.08|18.9|19.04|19.47|20.02|20.61|20.62|20.52|21.24|22.16|22.375|22.02|22.33|21.04|21.44|21.06|21.63|19.7|19.2|19.07|19.13|19.56|19.92|18.85|19.29|18.99|18.9|19.13|19.75|18.32|18.1|17.41|17.59|18|17.89|18.19||19.11|19.08|19.52|19.7|19.8|20.05|20.15|20.4|20.71|19.88|19.89|19.83|20|19.83|18.94|19.08|18.33|18.82|17.41|17.23|16.99|16.11|16.23|16.72|16.74|16.22
01593|1006458|/equities/cadence-bancorporation|R2000GROWTH/R2000VALUE||29.75|29.57|28.6|28.1|27.64|27.87||28.2|28.61|28.22|28.28|28.07|27.64|27.72|28.2|27.53|27.27||27.33|27.33|26.93|27.43|28.02|27.7|27.62|28.36|28.42|28.12|28.03|28.19|28.55|28.26|27.53|28.15||28.27|27.76|28.69|29|28.97|29.53|29.29|29.74|29.35|28.83|29.26|29.39|29.2|29.18|29.3|29|28.73|28.23|27.67|28.32|29.02|29.06|29.37|28.89|27.74|27.17|26.37|26.62|26.4|26.82|26.83|26.99|26.96|28.48|28.13|27.67|27.48|27.61|27.81|28.72||29|28.94|27.69|27.98|28.08|28.71|28.21|27.28|26.93|27.05|26.83|27.74|27.71|27.99|27.93|28.01|28.26|28.54|27.23|27.49|27.68|26.79|27.38|27.17|27.21|27.39|27.37|27.42||27.59|27.62|26.51|26.08|27.4|26.75|25.79|25.54|25.55|25.8|26.3|26.04|26.62|28.27|29.99|29.6|29.38|29.36|28.9|29.66|28.94|28.34|27.77|27.68||28.28|28.4|28.88|28.94|29.17|28.8|28.4|28.27|29.47||29.59|30.18|30.24|30.2||29.9|29.71|29.47|30.26|30.02|30.43|31.04|29.54|27.87|27.86|27.82|27.4|26.65|26.76|27.37|26.88|25.05|24.85|24.5|24.4|24.7||24.55|24.36|25.03|24.96|24.77|24.88|24.39|22.36|22.01|21.62|22.31|22.71|22.97|23.46|22.71|21.42|21.18|21.13|20.9|21.31|20.42|20.72|19.69|19.9|20.8|20.87|21.64|21.26|20.56|21.02|21.43|21.44|21.18|21.12|21.1|21.1|20.27|20.77|21.22|21.05|20.99|21.35|21.95|20.84|20.42|20.88|21.28|21.43|21.58|21.73|21.51|21.7|21.51|21.88|21.86|22.19|23.02||23.8|22.88|22.67|22.9|22.71|22.33|22.6|22.5|22.13|23.01|23.34|23.56|23.88|24.37|25.11|25.52|25.29|25.25|25.72|25.82|25.45|25.28|24.96|25|25.05|24.77
01594|15850|/equities/citi-trends|R2000GROWTH||18.65|19.25|18.72|18.84|19.4|19.34||19.27|19.38|19.64|21.26|21.73|21.8|21.06|21.05|21.39|21.67||21.83|21.99|21.54|22.02|22.05|22.08|22.33|22.61|23|24.28|24.52|24.65|24.43|24.13|23.15|23.8||23.32|22.07|22.36|22.73|23.21|23.24|22.41|24.33|24.24|23.51|23.19|23.03|22.93|23.19|22.81|22.1|21.82|21.46|21.44|22.13|22.52|21.78|22.06|22.23|22.22|22.28|22.19|22.37|22.69|22.52|22.94|23.28|23.45|23.98|24.23|25.08|25.27|26.93|27.02|27.58||27.13|26.79|26.74|26.86|28.64|28|28.6|28.75|30.69|30.41|30.97|31.08|30.55|30.23|31.76|31.83|32|32.13|31.42|31.9|31|29.1|29.71|29.24|27.36|27.48|28.23|28.57||29.48|28.45|28.92|28.85|29.81|29.35|29.23|29.26|29.3|27.98|27.97|28.29|26.93|27.28|27.91|28|28|27.83|27.16|27.41|26.87|27.87|27.61|27.66||28.22|27.96|28.61|28.69|28.77|28.37|27.73|26.79|28.11||28.28|27.45|26.55|26.46||26.33|26.64|25.52|25.91|25.06|24.37|24.8|24.55|24.7|23.77|23.02|22.97|23.99|24.19|23.8|23.67|23.88|23.13|23.21|26.39|26.44||25.67|25.41|25.5|24.91|24.36|25|24.1|23.66|24.07|23.69|24.28|24.87|24.89|25.03|24.5|23.25|24.1|23.03|22.86|23.09|23.07|23.62|23.7|24.1|24.4|24.95|24.95|23.64|23.04|23.18|23.67|23.45|22.87|22.84|22.25|22.18|21.64|22.27|22.22|20.98|20.75|20.54|20.82|21.08|21.19|21.3|21.48|21.24|21.61|21.8|21.03|21.36|21.77|22.13|21.4|21.17|21.65||22.25|21.63|22.76|23.15|23.01|23.83|23.78|25.03|23.16|22.04|22.08|20.95|20.44|20.65|20.87|21|20.81|20.58|21.19|21.05|21.03|19.32|18.49|18.58|18.85|18.88
01595|16381|/equities/innospec-inc|R2000GROWTH/R2000VALUE||124.71|124.09|120.58|120|122.63|120.89||122.68|122.42|121.43|123.59|122.89|123.51|123.7|124.36|123.24|121.98||123.26|123.76|122.91|125.53|127.4|124.9|124.51|126.25|129.23|130.98|128.41|128.53|130.8|126.87|125.8|128.455||129.49|127.79|130.12|130.34|129.07|129.5|130.33|131.58|131.4|128.95|131.22|126.3|125.09|124.96|124.4|121.71|121.7|120.44|120|121.19|121.12|120.1|122.04|122.95|121.66|122.28|120.82|120.52|120.97|121.79|122.66|124|122.18|125.6|124.35|124.77|123.77|125.75|125.52|126.35||128.94|129.55|128.86|127.53|127.11|127.62|125.73|123.55|121.5|122.07|122.67|124.33|124.75|125.81|125.97|125.97|123.8|122.98|124.9|125.37|124.27|123.1|124.43|125.13|124.74|123.96|123.5|123.36||124.44|125.66|120.25|117.06|120.84|118.9|118.09|116.41|115.86|114.8|116.35|117.75|116.11|119.3|119.06|118.49|118.45|117.69|119.36|120.05|117.63|117.23|115.36|115.99||117.23|115.51|116.07|115.46|118.4|118.95|119.98|121.32|122.17||123.24|124.57|124.88|125.14||123.89|122.94|121.56|122.73|119.49|119.87|117.86|113.92|109.71|110.88|109.58|110.63|108.38|108.33|108.32|107.07|105.07|104.87|105.55|105.99|106.43||105.94|106.57|108.47|108.46|108.76|109.26|108.92|103.43|101.52|100.92|101.43|99.47|100.72|100.35|98.32|97.81|98|97.61|96.36|97.57|97.4|96.92|96.77|98.01|98.28|99.82|100.83|99.09|98.74|99.58|101.26|102.13|102.28|101.15|100.58|100.77|100.39|100.48|102.2|103.23|101.98|99.82|101.94|101.68|101.13|101.42|103.34|105.44|106.84|107.5|107.19|106.51|104.67|103.62|104.24|104.36|102.79||109.12|107.42|108.67|107.53|105.89|103.53|103.21|103.82|103.55|104.62|106.48|104.46|104.09|105.03|106.54|108.09|109.9|107.25|104.04|106.71|107.02|107.64|107.72|107.88|107.14|105.8
01596|21106|/equities/diebold-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.39||18.66|17.81|18.71|19.87|20.4|20|20.15|20.5|20.1|20.19|20.07|19.29|19.44|21.5|20.57||0.02|0.02|0.08|0.08|0.07|0.08|0.08|0.08|0.07|0.08
01597|16311|/equities/healthways|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01598|20991|/equities/hb-fuller-comp|R2000GROWTH/R2000VALUE||82.91|80.44|78.6|76.7|77.25|75.6||76.21|76.58|76.34|76.96|76.35|76.3|76.32|78.67|78.01|78.05||78.82|78.65|77.38|78.55|78.58|76.16|76.01|76.07|77.83|77.79|77.06|78.53|79.63|78.67|77.38|78.39||79.4|79.46|80.29|81.96|82.09|81.15|81.35|81.06|80.42|79.61|79.62|79.17|79.3|79.22|78.45|76.97|76.06|75.14|74.69|75.34|74.23|73.68|75.06|76.11|76.52|76.95|76.15|76|75.18|75.9|75.92|77.54|76.98|78.65|78.18|77.67|77.65|79.34|78.9|78.92||79.74|82.58|80.36|79.8|80.69|81.12|80.84|79.58|78.77|79.66|78.41|79.17|78.91|79.27|79.16|79.54|79.02|78.16|79.75|79.53|79.53|78.48|78.14|78.54|78.79|78.41|77.99|77.81||77.3|78.38|76.53|76.18|78.47|77.31|76.22|76.18|76.33|75.02|75.92|76.33|75.77|77.69|78.02|77.72|77.98|76.94|77.78|77.74|76.75|78.06|76.73|78.43||78.38|78.55|78.23|77.92|78.6|77.82|77.87|78.26|80.09||81.41|82.44|83.09|82.94||82.36|82.01|81.48|83.17|81.68|81.78|81.66|80.06|78.06|78.45|78.84|79.11|77.82|77.73|78.07|76.89|75.68|75.07|74.49|75.97|76.45||75.78|75.73|75.8|75.41|75.51|75.59|76.51|72.33|72.34|71.38|70.33|69.31|69.98|70.12|67.72|65.93|66.15|65.43|64.84|65.34|64.91|66.09|66.32|66.98|67.28|68.48|70.54|71.02|70.37|70.74|71.93|70.94|70.82|71.69|70.06|70.28|68.27|68.33|68.61|71.65|67.58|67.19|67.59|66.61|66.53|68.1|67.99|68.47|68.86|68.51|67.63|67.88|68.9|69.22|69.94|71.11|71.12||73.01|72.53|72.42|72.3|71.6|70.75|69.38|68.78|68.64|69.11|69.6|69.49|68.71|69.49|70.99|71.63|72.14|71.36|72.31|73.03|72.4|72.11|72.94|73.88|74.03|73.01
01599|16965|/equities/the-providence-se|R2000GROWTH/R2000VALUE||25.41|25.38|24.23|23.37|25.07|25.45||27.2|27.39|27.06|26.24|25.24|25.03|25.45|25.84|25.87|26.04||26.78|28.36|26.4|26.32|27.18|27.3|27.14|27.07|26.75|26.52|26.83|27.06|27.32|28.36|28.31|27.65||27.58|27.97|27.58|27.83|27.61|27.51|27.85|26.87|27.01|26.62|26.25|26.87|26.28|26.33|26.79|27|21.98|22.31|23.47|23.84|23.56|23.93|24.84|22.52|22|21.26|20.13|20.76|21.84|22.48|22.48|22.53|23.17|23.98|23.5|23.5|23.42|23.56|21.53|22.53||23.45|24.91|23.96|23.57|24.86|26.18|28.65|29.06|29.42|29.22|29.34|29.33|30.32|31.73|33.14|32.15|31.1|31.18|31.65|28.31|28.04|28.61|28.07|25.48|26.62|43.87|45.14|46.65||49.79|50.95|48.9|46.18|48.15|45.54|43.05|40.5|41.64|38.62|39.13|38.85|39.77|39.75|42.69|43.04|42.87|42.56|41.29|41.51|39.67|38.94|38.99|39.44||39.01|40.81|40.51|39.2|43.09|41.69|39.98|40.59|44.41||43.99|44.78|45.28|44.6||43.89|42.32|39.91|40.55|39.45|38.91|39.98|40.89|39.85|39.16|39.14|38.37|38.19|37.97|39.49|40.12|37.76|37.13|39|38.71|39.17||38.59|38.08|41.04|40.5|41|41.62|42.54|41.12|41.96|41.455|45.5|46.07|46.95|47.64|42.91|41.62|42.24|41.78|40.13|39.23|39.88|43.29|40.88|41.85|41.3|40.16|38.85|36.62|35.9|33.36|34.19|34.59|33.09|29.63|28.64|26.38|27.13|30.21|31.51|30.35|31.17|34.78|35.07|35.54|35.21|36.48|35.04|34.99|35.25|33.76|29.25|28.5|31|28.84|27.49|27.72|29.21||32.42|32.1|33.48|34.77|36.03|35.49|36.27|37.16|38.11|38.98|41.15|38.47|35.74|37.19|38.03|40.06|36.3|37.12|34.55|37.88|35.38|38.24|37|37.41|43.74|44.12
01600|1142209|/equities/rapt-therapeutics-inc|R2000GROWTH||3.43|3.48|3.36|3.22|2.94|2.8||2.72|2.79|2.88|3.05|2.89|3.05|3.08|3.24|3.14|3.09||3.19|3.31|3.32|3.48|3.55|3.69|3.82|3.84|4.03|4.17|3.94|3.98|4.01|4.05|3.95|4.075||4.18|4.485|4.63|4.59|4|4.04|4.14|4.245|4|4.4|4.33|4.66|7.98|8.08|8.28|8.33|8.125|8.18|7.7|7.88|8.1|7.8|7.9|8|7.86|7.95|7.93|8.04|8.13|8.54|9.19|9.38|9.02|8.44|8.32|7.9|8.01|8.36|8.21|8.45||8.98|8.93|8.4|8.27|8.33|8.51|8.68|8.64|8.33|8.47|8.41|8.58|7.97|8.1|9.08|9.28|9.14|8.68|8.67|8.98|8.57|8.66|8.99|9.42|8.72|9.24|10.18|6.87||25.97|25.54|25.55|24.99|26.45|26.18|25.36|25.79|25.79|25.1|24.92|25.1|24.75|25.25|26.21|25.29|23.94|23.09|25.16|24.57|23.88|23.51|24.47|24.02||24.08|24.08|24.34|24.82|24.32|23.45|23.47|23.32|24.29||24.85|25.46|24.88|24.67||23.57|22.39|21.28|21.58|20.1|19.7|19.34|18.7|17.21|17.42|17.48|17.5|17.02|16.91|16.61|16.17|14.52|15.02|14.26|13.83|13.88||13.66|13.61|13.93|14.14|13.19|12.02|12.69|12.11|11.73|11.47|13.81|14.17|13.84|15.5|14.21|14.23|13.15|11.58|11.28|11.72|11.52|11.66|11.39|11.41|11.41|11.73|12.23|12.32|12.24|12.54|13.7|14.72|14.84|15.22|15.44|14.96|15.11|15.99|16.62|16.34|17|16.7|17.17|17.24|18.31|19.22|19.09|19.14|19.5|19.21|19.14|19|18.57|18.97|19.99|20.39|19.26||20.15|19.1|19.07|19.01|19.44|18.99|18.57|19.15|20.18|19.69|19.05|19.28|19.405|21.43|23.48|23.97|24.66|24.05|22.58|22.01|23.43|23.31|23.47|23.5|23.9|23.65
01601|17543|/equities/wisdomtree-invest|R2000GROWTH/R2000VALUE||10.31|10.27|10.13|9.88|9.88|9.87||9.93|9.87|9.94|9.91|9.9|9.65|9.74|9.63|9.67|9.87||9.72|9.45|9.44|9.68|9.85|9.69|9.62|9.65|9.82|10.13|9.9|9.93|9.97|9.94|9.79|9.905||9.89|9.8|9.72|9.72|9.52|9.45|9.39|9.55|9.3|9.06|9.05|9.22|9.38|9.2|9.43|9.26|9.07|8.95|8.9|8.92|8.65|8.77|8.85|8.97|8.95|8.73|8.77|8.68|8.78|8.92|9.05|9.12|9.18|9.28|9.52|9.6|9.52|9.64|9.04|9.08||9.19|8.93|8.84|8.77|8.82|9.02|8.91|8.95|8.88|8.93|8.61|8.56|8.53|8.51|8.42|8.27|8.26|7.99|8.04|8.04|8.06|8.07|7.94|7.92|7.64|7.4|7.43|7.34||7.3|7.3|7.4|7.19|7.25|7.07|6.95|6.89|6.94|6.88|6.81|6.76|6.77|6.97|7.13|7.06|7.13|7.24|7.34|7.47|7.39|7.28|7.25|7.15||7|6.97|7|6.94|6.94|6.87|6.78|6.63|6.77||6.93|7.13|6.7|6.76||6.69|6.7|6.57|6.58|6.39|6.34|6.53|6.36|6.47|6.45|6.48|6.55|6.59|6.64|6.68|6.59|6.51|6.45|6.33|6.5|6.6||6.66|6.41|6.49|6.58|6.62|6.69|6.78|6.57|6.6|6.4|6.27|6.4|6.41|6.42|6.27|6.27|6.2|6.33|6.21|6.57|6.58|6.68|6.6|6.76|6.71|6.88|6.97|6.95|6.83|6.84|7.01|6.91|6.98|7.03|7.08|7.06|6.75|7|7|7.11|6.93|6.82|7.03|7.09|7.2|7.18|7.17|7.17|7.21|7.15|7.07|7.13|7.09|7.14|7.22|7.23|7.12||7.34|7.3|7.29|7.12|7.02|7|6.94|7|7.02|7.09|7.23|7.04|6.93|6.87|6.79|6.7|6.67|6.63|6.44|6.58|6.49|6.51|6.61|6.89|6.96|6.75
01602|16053|/equities/faro-technologies|R2000GROWTH/R2000VALUE||17.15|16.9|16.55|16.44|16.75|15.99||16.24|15.95|15.9|16|15.96|16.02|16.07|16.22|16.35|16.28||16.62|16.86|16.82|17.29|18.35|18.21|17.95|17.5|17.89|18.04|17.74|17.9|18.73|18.28|18.14|19.1||18.66|18.95|18.89|19.08|19.05|19.12|19.57|19.21|18.76|18.76|18.95|19.57|18.8|18.83|18.24|18.16|18.35|18.89|18.75|19.04|18.92|18.45|18.62|19|18.56|18.71|18.32|18.4|18.82|19.35|19.64|19.98|19.93|20.56|20.58|20.35|20.43|21|20.87|21.35||21.51|21.61|20.87|20.96|21.42|21.58|21.35|20.75|20.33|20.11|20.2|20.09|20.94|20.87|21.71|21.54|21.54|21.48|22|22.01|22.39|22.4|22.11|21.79|20.88|21.36|21.28|21.92||22.64|22.92|22.28|21.28|23.41|23.01|22.59|22|22.54|22.29|22.53|23.17|22.64|23.41|23.67|22.55|22.55|21.74|21.98|21.4|20.75|20.3|20.74|21.38||21.66|21.87|21.56|21.04|21.48|20.6|20.74|20.92|21.64||22.53|22.52|22.47|22.31||21.97|21.9|21.07|22.05|21.46|21.13|20.21|19.36|18.46|19.05|19.4|19.24|19.17|18.64|19.24|19|18.37|19.47|18.96|17.89|18.29||18.27|18.29|18.54|18.49|18.26|18.72|18.61|17.05|17.04|16.77|17.38|17.06|17.15|16.54|14.61|12.61|12.87|12.85|12.67|12.66|13.2|13.38|13.23|13.2|13.21|13.42|13.64|13.47|13.68|14.14|14.47|14.5|13.97|14.3|14.13|14.29|14.61|14.71|15.23|15.13|15.08|14.77|14.83|15.13|15.41|15.8|15.9|15.83|15.94|15.72|15.4|14.99|14.95|15.02|15.07|15.46|15.55||15.57|15.86|15.95|16.12|16.28|16.16|16.29|17.03|16.78|16.6|16.49|16.34|16.64|17.14|16.94|17.07|16.87|17.11|17.4|18.1|17.96|19.36|15.96|16.55|16.59|16.08
01603|15800|/equities/cra-international|R2000GROWTH/R2000VALUE||176.46|174.29|169.75|169.19|171.97|170.53||172.44|172.38|167.45|172.22|173.89|172.38|174.93|172.08|173.88|174.76||171.83|172.25|173.15|171.53|172.16|171.7|174.03|176.88|180.35|186.18|180.55|179.88|175.97|168.99|167.4|170.46||171.84|170.25|169.58|172.18|174.55|170.64|171.07|170.1|167.34|164.7|164.74|164.03|161.7|161.72|160.75|153.82|153.6|149.53|145.09|148.28|149.71|147.02|148.29|149.05|147.25|145.65|143.44|141.4|142.25|143.44|143.44|145.12|145.42|145.92|147.74|147.22|146.39|150.53|149.7|149.61||149.58|145.99|144.98|143.41|142.95|141.44|140.93|139.99|140.04|141.77|141.26|141.98|140.58|140.22|141.32|139.27|138.09|135.99|138.99|130.55|132.54|118.01|116.4|114.81|112.03|111.69|110.63|111.18||112.39|111.77|108.72|105.76|111.78|110.16|108.45|107.19|106.94|107.64|106.44|107.41|107.24|107.71|106.44|105.95|105.95|106.76|105.82|106.86|105.99|106.27|105.97|107.8||104.4|102.61|101.82|100.64|99.6|98.3|98.93|99.7|99.12||98.85|100.36|101.23|101.12||100.44|100.17|102.05|103.19|99.08|99.2|100.34|101.36|98.4|98.67|97.99|96.73|96.03|95.91|97.86|96.65|94.77|93.18|93.37|95.12|97.07||97.12|97.13|96.48|94.41|94.05|94.3|95|91.8|89.9|89.88|88.8|91.71|90.7|85.75|83.47|97.2|97.11|96.49|95.04|96.98|96.83|97.07|97.48|97.88|97.64|98.29|99.49|100|100|100.57|101.52|101.44|102.18|101.32|100.5|100|98.34|99.82|100.76|101.65|102.3|102.4|101.7|102.85|103.65|103.24|105.12|106.62|106.53|107.9|106.67|108.6|109.06|108.54|108.28|109.16|109.44||109.43|108.63|108.35|109|108.14|108.02|108.8|108.57|105.99|106.85|106.95|104.69|106.84|107.96|106.89|105.77|104.24|105.59|106.67|108.26|107.48|105.74|102.68|101.6|100.09|101.9
01604|985781|/equities/tactile-systems-technology-inc|R2000GROWTH||12.02|11.8|11.5|11.56|11.54|11.29||11.43|11.32|11.41|11.94|11.57|11.26|11.32|11.3|11.37|11.13||11.49|11.74|11.78|11.91|11.99|12.13|12.03|12.03|12.18|12.11|12.24|12.82|12.73|12.92|12.83|12.68||12.86|12.78|12.92|12.84|13.65|13.73|13.66|13.69|13.63|13.83|13.9|14.05|13.85|14.44|14.19|14.275|14.44|14.34|13.77|14.13|14.3|14.27|15.04|14.57|14.65|14.4|14.14|14.16|14.38|14.1|14.78|15.05|15.04|15.58|15.58|15.8|15.25|15.39|15.16|15.67||16.25|15.86|15.46|16|16.44|16.52|16.44|16.12|15.835|16.75|16.31|16.1|15.93|15.83|15.74|15.7|15.3|15.07|15.31|15.35|15.25|15.64|15.97|15.52|15.84|14.13|13.88|14.2||14.67|15.28|15.55|15.03|15.6|15.7|15.12|14.93|15.27|14.7|15.21|15.77|15.17|14.85|15.11|14.91|15.16|14.33|14.23|14.02|13.65|13.83|13.63|13.98||14.29|14.31|14.5|14.49|14.23|13.71|13.79|13.96|14.24||14.3|14.58|14.66|14.73||14.35|14.38|13.72|14.27|13.74|14.13|13.72|13.55|12.97|13.14|13.34|13.24|13.06|13.08|13.68|13.765|13.33|14.025|14.01|14.03|13.99||13.465|12.65|12.64|11.5|11.39|11.33|11.01|10.75|10.71|10.66|10|9.95|12.63|12.89|12.39|11.71|10.92|10.89|11.02|10.75|11.16|11.48|11.24|11.17|11.13|11.02|11.07|11.19|11.15|11.04|11.8|12.63|12.29|13.29|13.5|13.46|13.5|13.91|14.05|13.87|13.53|13.53|13.39|12.95|13.3|13.67|14.2|14.5|16.42|17.53|17.6|18.05|18.16|18.28|18.4|18.78|18.32||19.1|18.95|19.26|19.09|18.54|18.35|18.2|18.3|18.29|18.04|17.785|18.05|18.71|18.73|18.93|18.75|18.26|18.18|17.82|20.44|20.89|22.29|21.98|22.81|22.91|23.01
01605|15538|/equities/black-diamond|R2000GROWTH||6.1|6.03|5.82|6|6.17|6.13||6.36|6.35|6.28|6.73|6.54|6.6|6.43|6.57|6.59|6.45||6.4|6.52|6.56|6.72|6.89|6.78|6.65|6.67|6.86|6.84|6.68|6.69|7|6.81|6.74|6.91||6.77|6.69|6.7|6.81|6.93|6.93|6.75|6.98|7|6.79|6.77|6.84|6.83|6.77|7.01|7.31|6.16|6.35|6.33|6.45|6.28|6.07|6.3|6.15|6.07|6.24|6.1|5.975|6.18|6.28|6.09|6.38|6.33|6.58|6.61|6.57|6.52|6.6|6.53|6.84||6.75|6.91|6.71|6.66|6.9|7.08|6.97|6.77|6.66|6.76|6.655|6.62|6.48|6.75|6.55|5.27|5.59|5.57|5.8|5.92|5.76|5.59|5.75|5.89|5.8|5.75|5.88|5.81||5.99|6.16|6.08|5.91|6.27|6.17|6.05|5.83|5.98|5.82|5.98|6.06|5.92|6.2|6.43|6.19|6.2|6.39|6.35|6.33|5.88|5.73|5.67|5.76||5.88|5.82|5.96|6.01|6.1|6.18|6.3|6.12|6.56||6.895|6.45|6.78|6.71||6.51|6.45|6.39|6.48|6.4|6.08|6.07|5.86|5.625|5.78|6.06|6.08|6.24|6|6.27|6.27|5.69|5.44|5.31|5.32|5.37||5.225|5.18|5.22|5.21|5|5.08|5.11|4.97|5|4.92|5.12|5.8|5.83|6.08|5.81|5.76|5.79|5.71|5.61|5.74|5.48|5.49|5.445|5.365|5.42|5.67|6.04|5.86|5.86|5.64|6.125|6.3|6.275|6.29|6.54|6.96|7.2|7.26|7.56|7.24|7.24|7.31|7.47|7.42|7.39|7.51|7.52|7.395|6.92|6.71|6.655|6.65|6.62|6.695|6.7|6.8|6.875||7.26|7.19|7.13|7.21|7.28|7.45|7.44|8|8.19|8.33|8.31|8.27|8.36|8.08|8.31|9.11|8.62|8.76|9.05|8.45|8.55|8.45|8.36|8.57|8.9|8.77
01606|1084219|/equities/rubius-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.06|0.06|0.06|0.06||0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.03|0.02|0.02|0.02|0.03|0.02|0.02|0.02|0.02|0.02|0.02||0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02||0.02|0.02|0.02|0.02|0.02|0.02|0.02||0.02|0.02|0.02|0.02|0.02||0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02
01607|1159426|/equities/keros-therapeutics-inc|R2000GROWTH||47.44|45.97|42.99|42.74|41.68|42.21||42.17|42.81|43.77|45.7|45.07|45.55|45.65|46.48|46.44|45.41||44.65|44.58|49.36|49.5|48.98|47.87|48.86|48.69|48.69|49.45|49.53|48.67|46.87|46.31|46.72|48.75||48.48|49.16|51.11|50.43|52.37|52.28|53.99|54.4|52.8|54|54.27|57.6|58.24|58.68|60.26|60.57|57.1|57.72|56.39|58.62|57.86|54.19|56.24|55.19|55.78|58.28|58.95|59.27|58|57.68|58.61|61.9|60.83|63.81|63.19|62.66|61.71|63.98|64.02|66.89||66.2|64.66|66.11|66.26|65.87|69.02|66.87|64.2|63.86|67.35|64.83|67.66|67.55|66.31|70.48|69.72|65.94|66.84|69.01|68.85|67.5|68.07|70|66.08|63.61|60.99|59.72|60.77||59.49|58.87|59.1|56.18|57.35|53.59|51.3|51.41|52.27|53.59|53.02|57.22|55.36|56.34|58.35|57.26|56.29|56.46|55.71|54.78|52.95|51.86|52.87|53.17||52.16|51.4|50.24|51.49|51.23|48.19|48.88|41.26|43.13||39.76|41.05|40.45|40.24||38.21|36.34|33.78|34.56|32.85|32.52|33.75|30.31|29.66|28.33|35.65|35.51|33.47|32.42|31.83|30.64|30.34|30.41|29.6|30.17|30.77||30.36|30.84|30|30.28|31.48|31.86|31.69|29.99|29.57|29.47|31.04|31.85|31.69|31.94|28.67|28.59|28.54|28.02|27.66|28.17|27.12|28.6|28.5|28.34|27.94|28.72|29.93|28.85|28.11|28.27|29.53|30.37|30.52|30.97|32.84|30.85|30.85|30.82|31.88|32.64|32.04|32.12|31.57|32.85|33.01|33.47|35.15|35.52|36.36|35.15|35.34|36.6|36.51|36.04|35.75|35.84|35.42||36.24|35.11|35.58|35.11|35.61|36.23|35.55|36.01|36.78|35.62|34.2|33.55|33.3|34.76|35.36|35.83|36.65|36.36|36.9|40.42|41.13|40.26|39.99|41.11|41.88|41.97
01608|15737|/equities/clearfield|R2000GROWTH||39.22|39.01|38.06|37.44|37.97|36.99||37.45|36.73|36.23|38.56|38.53|37.75|37.93|37.67|37.53|37.32||38.24|39.58|38.96|40.1|40.72|39.46|38.92|39.5|40.05|40.46|38.86|39.89|38.26|37.74|37.1|37.67||37.09|36.59|36.81|36.09|36.22|36.45|37.02|37.99|36.9|36.54|37.03|36.69|35.36|36.38|34.99|36.13|31.91|30.94|30.12|29.9|29.51|29.36|29.6|29.43|29.11|28.28|28.28|28.25|28.85|29.52|30.21|30.81|29.92|31.04|30.09|29.9|29.59|29.67|29.35|30.46||30.84|29.88|28.19|28.45|29.12|29.64|29.3|28.9|28.87|29.64|28.9|29.45|30.44|30.45|30.91|31.21|30.62|29.16|30.42|31.55|30.17|30.05|30.54|29.62|29.42|29.34|29.45|30.04||30.36|31.04|30.31|28.74|31.13|29.71|28.59|28.25|28.94|28.64|29.44|26.12|25.19|25.74|27.03|25.56|25.91|25.2|25.09|25.72|25.32|25.48|25.28|25.99||27.12|27.59|28.31|28.18|28.5|28.12|28.6|28.39|29.79||29.08|29.64|29.35|29.6||28.95|28.92|27.87|29.11|28.71|29.66|29.55|29.34|27.96|27.47|27.84|26.79|26.1|25.31|26.14|26.16|25.44|26.06|25.89|25.81|26.56||27.06|26.8|27.53|26.71|26.18|26.84|26.38|24.5|24.5|24.1|24.11|25.32|25.73|25.9|25.8|24.25|24.02|23.01|23.54|25|24.95|25.59|25.95|25.84|26.79|26.77|27.28|26.34|24.56|25.61|26.18|26.96|26.94|26.82|26.87|28.06|28.56|28.78|28.66|28.55|29.09|30.02|30.24|30.97|30.52|29.91|31.05|31.28|31.2|32.15|32.48|32.84|33.01|33.68|33.39|33.7|34.3||35.6|35.15|35.23|34.16|33.52|34.52|34|37.46|37.3|37.5|38.46|38.76|39.14|40.08|40.12|40.55|40.65|40.03|40.55|39.48|40.39|45.12|46.3|45.94|46.74|46.18
01609|1165669|/equities/mountain-crest-acquisition|R2000GROWTH||0.7791|0.7635|0.752|0.7488|0.791|0.8||0.7523|0.7826|0.7954|0.7771|0.8018|0.8154|0.8|0.8002|0.7789|0.809||0.75|0.7866|0.81|0.8201|0.837|0.8999|0.881|0.8967|0.9103|0.9199|0.93|0.936|0.916|0.9|0.8895|0.877||0.8962|0.9091|0.9328|0.9481|0.9279|0.9028|0.9233|0.9157|0.9443|0.9397|0.91|1.03|1.04|1.01|1.04|1.04|1.02|0.9276|0.98|1.04|1.02|1.02|1|1|0.952|0.894|0.93|0.909|0.915|0.905|0.8983|0.979|1.06|1.07|1.15|1.1|1.05|0.98|0.947|0.9579||1.05|0.9724|0.92|0.95|0.9252|1|0.9991|0.9203|0.8779|0.8075|0.78|0.81|0.7997|0.82|0.831|0.834|0.898|0.9036|0.9372|0.98|0.9866|0.965|1.02|0.986|1.02|1.01|1.02|1.07||1.14|1.14|1.16|1.13|1.31|1.21|1.21|1.24|1.2|1.17|1.16|1.16|1.14|1.22|1.19|1.13|1.1|1.18|1.22|1.19|1.08|0.9673|1.1|1.18||1.24|1.32|1.33|1.38|1.26|1.14|1.12|1.14|1.19||1|1.06|1.07|1||0.8709|0.7947|0.8194|0.7529|0.715|0.8772|0.825|0.74|0.7491|0.654|0.6703|0.6419|0.623|0.642|0.6951|0.6111|0.525|0.5307|0.5412|0.46|0.471||0.4808|0.4698|0.459|0.4698|0.4493|0.497|0.439|0.4591|0.5101|0.6841|0.7132|0.7439|0.69|0.68|0.649|0.6094|0.641|0.6219|0.5998|0.6114|0.6287|0.6147|0.605|0.605|0.5972|0.6|0.6409|0.6014|0.6|0.62|0.6499|0.7007|0.66|0.65|0.65|0.698|0.728|0.775|0.801|0.8027|0.8169|0.85|0.88|0.867|1.02|1.04|1.05|1.025|1.07|1.05|1.04|1.05|1.09|1.07|1.14|1.24|1.28||1.31|1.3|1.31|1.3|1.28|1.33|1.3|1.39|1.41|1.41|1.36|1.37|1.42|1.43|1.5|1.57|1.565|1.66|1.71|1.79|1.81|1.76|1.8|1.89|1.93|1.85
01610|1163770|/equities/pennant-group-inc|R2000GROWTH||25.62|25.78|24.57|23.84|23.64|23.75||24.33|24.48|23.4|23.19|22.71|22.56|22.55|22.51|22.52|22.04||22.65|22.85|22.71|22.84|23.3|23.19|22.86|22.73|22.74|23.82|23.23|23.175|23.54|23.29|23.19|23.95||23.49|22.66|23.13|23.68|23.12|23.02|22.41|22.86|22.21|23.39|22.64|22.24|22.14|20.91|21.57|21.4|21.2|21.26|20.91|20.69|20.78|20.31|20.71|21.42|20.85|20.3|19.89|20.01|20.01|19.91|20.2|20.35|20.2|20.57|20.63|20.72|20.12|20.32|20.06|20.11||19.63|19.84|19.5|19.73|19.7|20.32|20.01|19.73|18.95|18.4|18.53|18.96|19.13|18.87|18.39|18.54|18.9|18.66|18.79|18.28|18.65|16.88|16.59|16.68|17.01|17.11|16.63|16.25||16.13|16.25|15.88|15.4|15.91|15.84|15.58|15.06|15.25|14.94|15.46|15.39|15.01|15.62|15.96|15.36|15.46|15.52|16.08|16.16|15.71|15.62|15.64|15.55||15.15|15.29|15.17|15.22|15.11|15.35|14.16|14.12|14.2||13.92|14.24|14.37|14.22||14.14|13.82|13.64|13.94|13.67|13.5|13.99|13.99|13.8|13.71|13.54|13.31|13.39|13.545|13.7|13.67|13.72|14.04|14.08|14.18|14.03||13.75|13.6|13.61|13.15|12.74|12.83|13.02|12.29|12.39|12.34|12.61|11.67|11.72|11.68|11.29|10.75|10.87|10.83|10.79|10.77|10.95|11.25|10.65|11.13|11.03|11.42|11.19|10.86|10.58|10.68|11.17|11.36|11.02|11.35|10.89|10.99|10.92|11.04|11.13|11.36|11.48|11.51|11.69|11.4|11.22|11.31|11.18|11.11|11.24|11.61|11.55|11.53|11.45|11.58|11.26|11.28|11.89||12.04|11.98|12.03|11.97|12.11|12.04|12.03|12.69|12.52|12.58|12.02|12.01|12|11.89|11.74|12.11|11.2|10.99|11.23|11.12|11.01|11.34|11.31|11.34|11.48|11.29
01611|1052946|/equities/constellation-alpha|R2000GROWTH||0.05|0.0702|0.0686|0.062|0.064|0.058||0.0693|0.077|0.1013|||0.094|0.106|0.1136|0.1142|0.1179||0.1455|0.3325|0.3188|0.317|0.324|0.32|0.3271|0.3385|0.346|0.3128|0.309|0.303|0.3154|0.3209|0.3271|0.35||0.39|0.3661|0.42|0.355|0.3601|0.4995|0.5711|0.5701|0.638|0.62|0.6247|0.62|0.641|0.626|0.6273|0.629|0.6294|0.617|0.6386|0.5851|0.6031|0.5854|0.614|0.616|0.5957|0.644|0.591|0.592|0.6143|0.62|0.622|0.664|0.65|0.665|0.649|0.62|0.649|0.68|0.6749|0.6906||0.702|0.709|0.65|0.66|0.6826|0.712|0.691|0.6871|0.6624|0.691|0.679|0.702|0.67|0.6545|0.6693|0.6992|0.7762|0.8541|0.88|0.87|1.28|1.33|1.36|1.31|1.27|1.3|1.3|1.25||1.33|1.34|1.3|1.23|1.29|1.25|1.2|1.25|1.31|1.26|1.23|1.23|1.2|1.25|1.33|1.29|1.26|1.26|1.31|1.28|1.26|1.24|1.23|1.3||1.42|1.46|1.53|1.65|1.6|1.41|1.5|1.53|1.66||1.75|1.77|1.88|1.58||1.57|1.52|1.45|1.5|1.51|1.55|1.43|1.48|1.39|1.47|1.47|1.45|1.51|1.66|1.52|1.55|1.61|1.67|1.67|1.49|1.53||1.46|1.42|1.47|1.5|1.46|1.55|1.51|1.48|1.39|1.41|1.61|1.62|1.46|1.48|1.4|1.38|1.36|1.27|1.18|1.18|1.22|1.23|1.22|1.31|1.28|1.28|1.33|1.34|1.22|1.34|1.46|1.5|1.43|1.54|1.46|1.41|1.4|1.47|1.44|1.48|1.53|1.56|1.63|1.65|1.7|1.69|1.64|1.69|1.81|1.94|1.94|1.99|2.1|1.92|1.86|2.03|2.12||2.26|2.3|2.4|2.32|2.32|2.29|2.28|2.37|2.25|2.31|2.3|2.3|2.4|2.39|2.3|2.32|2.33|2.48|2.56|2.59|2.73|3.13|3|3.1|3.24|3.23
01612|15925|/equities/digimarc-corp|R2000GROWTH||32.7|32.12|30.48|30.8|30.88|31.36||30.75|31.29|30.48|31.01|30.92|30.93|30.11|28.88|26.24|25.27||25.79|26.03|27.12|28.01|28.38|28.55|28.9|28.13|29.37|29.21|28.12|27.87|26.84|26.4|26.695|27.13||27.02|26.73|26.88|26.42|26.05|25.23|24.98|25.39|25.19|23.98|22.96|23.02|22.5|22.98|22.99|22.88|22.61|21.83|21.14|21.82|22.38|21.52|22.23|22.22|22.59|22.59|22.99|22.65|22.95|22.92|23.43|24.22|23.79|24.11|24.66|24.49|24.74|26|25.94|26.56||27.18|27.02|27.17|26.87|27.51|27.38|28.57|27.53|27.16|26.9|27.595|30.57|30.78|30.87|30.84|30.58|32.13|32.5|33.8|35.27|35.06|39.97|41.69|38.33|35.87|36.07|35.91|37.24||38.39|39.49|38.89|37.83|41.62|41.18|39.37|37.84|38.8|37.07|37.18|36.32|35.42|36.98|38.2|37.23|35.38|36.78|38.81|38.79|36.12|36.08|35.92|35.61||36.27|36.05|36.22|35.82|35.18|33.73|34.43|34.68|35.43||36.12|38.5|37.55|36.49||36.33|34.89|34.41|36.52|36.41|36.83|36.38|35.23|33.82|34|33.99|33.48|33.45|33.28|33.77|34.03|33.39|33.33|32.15|32.54|32.72||32.47|33.05|32.2|34.1|34.08|33.73|32.53|31.04|30.4|29.95|29.2|28.54|27.91|28.25|27.29|26.1|25.94|25.7|26.28|26.27|26.66|28.23|26.6|27.16|27.09|27.37|28.43|29.34|28.25|28.93|31.79|31.84|31.62|31.95|32.16|31.63|30.5|31.87|32.49|32.76|32.74|32.42|34.47|32.53|32.56|34.55|33.87|33.36|33.52|32.07|34.3|34.61|34.62|33.81|33.5|34.49|35.72||34.58|32.74|32.85|31.85|30.43|31.39|31.03|32.44|31.61|32.05|32.5|33.61|34.58|35.12|34.61|34.07|34.18|34.56|36.12|36.12|36.66|35.8|29.32|30.24|29.6|29.94
01613|20958|/equities/emcor-group-inc|R2000GROWTH/R2000VALUE||376.45|375.46|372.76|363.56|363.84|362.54||371.09|356.86|359.66|365.08|370.38|368.52|378.53|380.78|381.27|385.91||385.68|383.03|377.2|390.14|382.6|374.9|379.03|376|374.25|378.14|368.89|373.1|388.66|395.59|393.9|393.68||398.69|390.1|388.5|388.24|383.83|378.37|375.59|385.6|373.97|373.56|380.28|382.28|379.43|375.16|371.79|363.77|356.29|354.99|357|363.65|354.02|349.35|338.89|338.08|332.59|328.63|336.06|339.2|345.25|347.27|351.88|352.4|350.06|351.9|361.11|365.02|357.13|362.41|358.24|354.87||350.2|351.59|351.18|347.12|347.98|345.89|334.12|334.69|330.84|328.5|326.72|323.86|323.23|316.41|325.01|325.84|325.73|324.66|323.77|319.99|313.52|305.45|277.47|274.88|269.72|259.2|252.12|251.16||252.92|252.34|248.47|242.75|243.52|245.15|242|238.99|236.94|233.48|235.21|233.72|228.11|230.75|224.63|224.21|220.48|220.11|221.51|223.89|218.88|223.26|218.99|220.28||218.98|221.2|218.57|214.22|213.83|212.45|211.13|210.52|212.78||215.43|216.22|216.2|216.51||216.01|214.02|214.97|218.2|216.77|216.64|218.62|217.45|216.73|216.17|214.73|212.44|211.89|211.77|216.79|214.32|212.52|211.41|211.64|219.34|216.5||216.26|213.86|213.64|214.67|209.71|214.76|217.59|211.5|210.68|209.09|207.58|208.59|210.79|210.22|207.39|206.69|206.65|204.96|205.32|206.04|191.6|192.82|192.5|192.53|195.59|196.45|206.38|202.59|202.02|206.67|209.98|207.2|208.05|206.72|204.4|205.37|203.82|206.96|210.39|212.71|212.27|208.22|211.11|210.03|208.91|214.96|216.45|215.71|212.86|218.21|215.93|219.94|222.45|222.76|222.59|222.98|220.58||226|224.25|224.39|224.72|222.52|220.13|217.94|219.12|217.11|215.18|214.19|211.97|216.93|220.83|223.41|220.97|219.89|217|221.18|220.78|216.88|215.24|216.18|214.38|215.04|211.82
01614|16351|/equities/immunogen|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.23|31.23|29.55|29.51|29.3|29.26|29.36|29.32|29.39|29.42|29.57|29.5|29.5|29.44|29.54|29.52|29.53|29.59|29.63||29.76|29.7|29.76|29.89|29.85|29.65|29.52|29.5|29.66||29.65|29.71|29.87|29.85||29.7|29.7|29.47|29.86|29.47|29.45|29.47|29.95|29.71|29.65|29.21|29.37|29.34|29.21|29.22|29.32|29.35|16.06|15.98|16.16|16.06||16.14|15.21|14.94|16.11|15.59|15.64|15.76|14.74|14.76|14.74|15.74|15.98|16.02|16.29|15.5|14.94|14.86|14.04|15|14.79|13.69|13.92|12.46|14.15|14.6|14.74|14.82|14.64|14.43|14.12|14.15|14.59|14.9|15.37|15.66|15.16|15.8|15.77|15.87|16|15.4|14.97|14.63|14.77|14.93|14.635|15.67|15.71|15.72|15.76|15.88|15.45|15.67|15.7|15.49|15.59|15.46||15.92|15.84|15.93|15.99|15.54|16.13|15.9|16.25|16.5|16.11|15.64|15.7|16.09|15.56|15.12|14.37|14.09|14.38|14.14|14.33|17.06|16.58|17.17|18.245|17.82|19.52
01615|17100|/equities/ruths-hospitalit|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01616|16533|/equities/loral-space-and-c|R2000GROWTH||8.34|8.45|8.09|8.19|8.09|8.3461||8.41|8.5|8.47|9.1|7.91|7.917|7.73|7.67|7.69|8||7.79|7.78|8.06|8.07|8.3|8.8|8.97|9.47|9.99|10.11|10.32|10.27|11.31|10.03|9.42|9.51||9.45|8.725|7.85|7.88|7.75|7.8|7.91|7.65|7.79|7.41|7.21|7.61|7.39|7.16|7.43|7.48|7.38|7.1|7.25|7.14|7.33|7.71|7.63|7.9|7.8|7.645|7.44|7.13|7.25|7.6|7.95|7.85|7.73|7.9|7.755|7.88|7.97|7.86|8.25|8.24||8.52|9.31|9.46|9.61|9.12|9.47|9.4|9.27|9.66|9.87|9.39|9.5|9.65|9.77|9.87|9.22|9.13|8.91|8.6027|8.47|8.46|8.24|8.27|8.32|8.7|9.05|9.15|9.15||9.15|9.31|9.355|9.815|9.97|9.76|9.65|9.75|9.75|9.77|9.71|9.9|9.86|10.03|10.05|9.63|9.62|9.53|10.01|9.39|9.63|9.31|9.51|9.54||9.6|9.82|9.61|9.89|9.91|9.9|9.86|9.9|10.32||10.43|10.06|10.09|10.47||10.04|10.15|10.02|10.34|10.55|10.88|10.47|9.95|10.04|10.28|10.62|10.37|10.47|10.94|11.27|11.49|10.91|11.05|10.65|10.79|11.26||11.22|11.38|11.64|11.58|11.24|11.77|11.88|11.26|11.39|10.76|10.76|10.56|11|11.9|11.03|10.3|10.2|10.11|10.15|10.58|10.74|11.22|11.32|11.28|11.17|11.42|12.67|12.32|11.78|12.32|12.83|13.28|13.33|12.69|12.63|12.74|12.94|13.53|14.3|13.42|13.79|14.34|14.78|15.51|15.6|15.43|15.79|16.22|16.66|17.3|16.82|17.69|17.16|17.04|17.06|18.61|20.01||19.46|19.93|17.64|18.99|18.26|18.67|20.92|21.85|19.99|18.73|14.68|14.83|15.51|17.15|14.38|12.97|8.45|8.4|8.7|8.96|9.1|9.23|9.1|9.33|9.43|9.1
01617|15522|/equities/bioanalytical-sys|R2000GROWTH||2.25|2.04|1.75|1.78|1.71|1.67||1.68|1.61|1.59|1.66|1.73|1.69|1.73|1.73|1.8|1.72||1.75|1.7|1.76|1.72|1.72|1.78|1.82|1.71|1.71|1.81|1.84|2.17|1.87|1.95|2.06|2.11||2|1.98|2.04|2.12|1.84|1.93|2.14|2.24|2.12|4.17|3.76|4.16|4.75|4.71|4.77|4.27|4.16|3.92|3.84|3.74|4.05|4.29|4.67|4.85|4.42|4.32|4.7|5.42|5.62|5.63|5.96|6.59|7.12|7.39|7.33|7.14|7.19|9.46|9.49|9.87||10.94|10.65|10.04|11.04|10.64|10|9.62|9.04|8.95|9.13|8.27|8.28|8.39|7.63|8.47|7.95|8.29|7.99|7.68|7.99|7.45|6.56|6.61|6.42|5.58|5.95|5.97|6.37||5.98|5.57|5.71|5.18|5.44|4.96|4.3|3.68|3.74|3.57|3.59|3.33|3.31|3.27|3.45|3.29|3.37|3.45|3.47|3.63|3.39|3.44|3.5|3.87||4.05|4.12|3.96|4.03|4.12|4.23|3.98|3.87|3.89||3.67|3.58|3.35|3.47||3.41|3.56|3.55|3.86|3.47|3.14|3.1|2.76|2.55|3.03|3.38|3.1|3.15|2.75|2.82|2.92|2.47|2.55|2.6|2.45|2.84||2.33|2.31|2.27|1.95|2.13|2.18|2.05|1.76|1.69|1.78|1.83|1.76|1.73|1.81|1.82|1.86|1.91|1.93|1.98|1.98|1.93|2.07|2.115|2.295|2.26|2.37|2.49|2.5|2.05|2.19|2.48|2.48|2.48|2.46|2.38|2.36|2.61|2.98|3.08|3.1|3.06|3.01|3.14|3.06|3.01|3.06|3.15|3.25|3.29|3.29|3.3|3.28|3.3|3.27|3.28|3.38|3.72||3.83|3.74|3.64|3.665|3.55|3.28|3.14|3.36|3.23|3.35|3.34|3.45|3.48|3.8|4.08|4.12|6.4|6.41|6.8|6.8|7.05|7.06|7.03|7.09|7.28|7.32
01618|15814|/equities/americas-car-mart|R2000GROWTH/R2000VALUE||67.19|65.26|60.49|59.82|61.29|58.94||59.63|60.51|59.47|60.21|60.25|60.15|60.1|60.7|58.96|60.03||57.81|61.78|59.23|61.22|64.39|62.56|61.78|60.59|65.39|62.99|60.87|61.98|60.27|61.72|59.76|61.03||61.04|60.38|61.78|62.05|64.62|64.5|64.46|65.06|65.33|63.04|59.18|60.36|61.32|60.5|61.49|59|58.55|58.25|57.24|58.45|57.87|56.72|58.41|58.72|56.85|58.24|56.16|56.24|56.6|55.54|56.66|59.01|59.38|63.52|61.2|59.03|58.64|60.56|61.48|62.67||63.87|62.9|62.3|62.52|61.15|65.71|63.67|61.65|60.24|62.49|60.605|62.78|63.17|65.77|66.5|62.3|60.75|62.55|64.18|67.69|67.34|66.88|67.72|64.47|64.43|64.01|64.38|62.18||62.62|65.53|65.91|62.87|69.42|65.82|62.5|61.12|60.89|62.29|62.25|63.05|60.89|62.86|64.7|62.26|63.42|62.61|62.55|64.88|62.93|61|60.18|60.59||60.62|62.16|63.09|61.92|64.74|62.7|63.8|63.85|69.02||75.77|79.47|82.08|82.65||79.7|75.74|73.22|73.36|70.57|72.23|72.07|63|59.41|61.36|60.58|61.21|63.65|66.29|80.83|75.47|79.87|79.16|77.31|76.78|78.52||78.07|78.33|79.95|78.56|77.1|81.76|81.11|73.72|74.25|73.79|72.78|74.31|74.27|74.26|71.19|67.05|66.98|65.21|64.4|63.38|64.92|67.92|68.8|75.1|76.55|76.3|77.15|82.89|81.34|84.05|86.04|88.4|86.96|88.5|89.87|91.32|90.94|93.18|90.99|90.75|91.61|90.21|90.29|89.85|87.78|87.25|88.98|89.56|90.08|92.63|89.83|91.36|93.97|94.79|92.79|94.82|98||113.53|111.31|111.15|110.58|106.29|105.43|104.79|106.94|103.06|105.12|107.78|107.42|109.96|111.13|112.39|112.08|111.56|113.73|114.71|114.77|115.34|117.33|120.2|119.16|119.12|115.43
01619|1166923|/equities/array-technologies-inc|R2000GROWTH/R2000VALUE||11.76|10.82|9.9|9.44|9.7|9.62||10.11|9.63|9.57|10.26|10.6|10.39|10.71|10.96|11.29|12.33||12.82|12.4|12.42|12.98|13.13|13.14|13.99|13.44|13.7|13.9|13.56|13.82|14.18|14.19|13.81|13.49||13.59|12.79|12.98|11.11|10.74|10.96|11.34|12.24|12.62|12.66|12.76|12.51|12.51|13.39|13.74|13.46|13.06|12.46|12.34|12.53|12.4|11.94|12.23|11.94|11.69|11.27|10.97|11.17|11.4|12.14|12.94|14.18|14.28|14.53|14|13.8|14.26|14.4|14.19|14.69||14.91|15.1|14.12|13.8|13.69|14.03|13.32|12.34|11.94|11.73|11.91|11.98|12.17|12.65|12.81|13.22|13.155|12.87|13.32|14.14|13.64|14.1|13.64|13.4|13.4|13.17|13.78|14.25||14.66|15.2|15.02|14.41|15.87|15.22|14.16|14.17|13.28|13.06|13.68|13.72|13.24|13.38|13.58|13.02|13.21|13.06|13.41|13.18|12.98|13.53|13.39|13.35||14.2|14.24|14.81|15.15|14.88|15.09|15.44|16.63|16.96||16.8|17.09|17.12|17.37||17.25|17.3|16.66|18.45|18.97|18.9|19.24|18.45|16.73|16.39|15.81|15.88|15.82|16.12|15.99|16.27|15.47|14.91|14.91|14.76|15.07||15.34|15.26|15.81|15.16|15.22|15.6|15.3|13.94|14.01|13.77|15.01|18.22|18|18.13|17.64|16.75|17.33|17.18|17.07|17.83|17.63|18.37|18.23|17.52|18|18.47|19.15|18.67|19.44|20.28|21.13|20.62|19.34|19.75|18.83|20.33|19.545|21.36|22.19|23.2|23.43|22.98|23.14|23.61|24.78|25.13|25.02|24.12|25.16|26.32|24.8|25.15|23.51|23.43|23.76|24.6|24.92||24.95|24.87|24.68|24.7|23.28|22.75|21.8|22.21|20.68|20.74|21.16|20.41|20.68|21.3|23.12|23.59|22.51|22.18|17.88|17.75|18.07|18.01|17.93|18.83|19.05|19.06
01620|51011|/equities/vuzix-corp-cmn-stk|R2000GROWTH||1.38|1.39|1.345|1.26|1.31|1.21||1.25|1.18|1.21|1.35|1.46|1.42|1.4|1.41|1.33|1.36||1.33|1.37|1.38|1.39|1.41|1.38|1.42|1.37|1.39|1.48|1.35|1.435|1.34|1.44|1.56|1.61||1.56|1.55|1.55|1.54|1.6|1.42|1.5|1.55|1.5|1.34|1.2|1.17|1.28|1.25|1.29|1.31|1.36|1.32|1.33|1.4|1.32|1.34|1.34|1.31|1.35|1.21|1.26|1.22|1.195|1.23|1.23|1.38|1.4|1.51|1.58|1.42|1.4|1.24|1.26|1.21||1.21|1.33|1.25|1.24|1.34|1.36|1.34|1.29|1.33|1.385|1.28|1.4|1.43|1.48|1.48|1.51|1.54|1.5|1.58|1.73|1.69|1.69|1.65|1.6|1.53|1.54|1.56|1.59||1.6|1.69|1.71|1.58|1.65|1.68|1.69|1.68|1.75|1.66|1.7|1.65|1.67|1.66|1.77|1.72|1.7|1.72|1.79|1.78|1.66|1.61|1.63|1.77||1.84|1.9|2|2.04|2.11|2.02|2.06|2.05|2.15||2.085|2.24|2.36|2.39||2.4|2.35|2.23|2.37|2.28|2.44|2.18|2.05|1.94|2.05|2.13|2.16|2.07|2.16|2.19|2.15|2.1|2.15|2.05|2.08|2.13||2.18|2.215|2.315|2.345|2.34|2.62|2.38|1.93|2.58|3.12|3.3|3.38|3.365|3.53|3.37|3.16|3.25|3.1|3.05|3.15|3.14|3.22|3.09|3.17|3.2|3.27|3.44|3.25|3.16|3.31|3.4|3.49|3.41|3.53|3.49|3.51|3.57|3.6|3.63|3.55|3.53|3.47|3.47|3.39|3.35|3.46|3.51|3.58|3.6|3.69|3.63|3.68|3.74|3.7|3.82|3.86|3.93||4.01|4|4.09|4.17|4.08|4.03|4.05|4.27|4.14|4.17|4.2|4.1|4.09|4.32|4.51|4.57|4.42|4.54|4.7|4.86|4.8|4.96|4.97|5.14|5.28|5.14
01621|24424|/equities/antares-pharma|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01622|1010717|/equities/wideopenwest-inc|R2000GROWTH/R2000VALUE||5.3|5.33|5.1|5.07|5.1|5.17||5.15|5.21|5.25|5.41|5.16|5.08|5.19|5.15|5.09|5||5.01|5.04|5.01|5.1|5.03|5.05|5.1|5.08|5.2|5.41|5.28|5.4|5.03|4.8|4.81|4.79||4.7|4.67|4.74|4.75|4.83|4.83|4.8|4.74|4.79|4.98|4.65|4.67|4.65|4.64|4.84|4.86|3.79|3.63|3.57|3.59|3.47|3.46|3.49|3.48|3.37|3.52|3.45|3.42|3.45|3.58|3.64|3.66|3.69|3.84|3.88|3.71|3.66|3.57|3.44|3.64||3.62|3.59|3.43|3.18|3.1|3.25|3.16|3.03|3.03|3.04|3.17|3.07|3.46|3.51|3.47|3.56|3.49|3.67|3.8|3.86|4|4|4.04|4.2|3.99|4.01|3.86|4.2||3.54|3.52|3.33|3.31|3.64|3.46|3.44|3.38|3.5|3.34|3.47|3.84|3.71|3.79|3.77|3.74|3.7|3.65|3.75|3.68|3.42|3.34|3.27|3.45||3.5|3.5|3.5|3.52|3.7|3.64|3.73|3.91|3.99||4.05|4|4|4.1||3.8|3.71|3.77|3.91|3.73|3.97|4.01|3.84|3.68|3.73|3.97|3.96|3.82|3.94|4.23|4.18|4|4.3|4.27|4.34|4.46||4.49|4.33|4.17|3.81|3.8|3.94|3.79|3.16|2.87|3.19|7.4|7.72|7.57|7.57|7.11|6.88|7.04|6.85|6.77|6.75|6.9|6.85|6.79|7.01|7.05|7.27|7.44|7.15|7.1|7.2|7.43|7.46|7.38|7.35|7.46|7.26|7.25|7.51|7.65|7.64|7.71|7.73|7.6|7.6|7.69|7.69|7.78|7.6|7.62|7.68|7.49|7.51|7.59|7.63|7.45|8.05|8.16||8.01|8.1|8|8.21|7.68|7.48|7.51|7.53|7.46|7.58|7.59|7.56|7.38|7.53|7.93|7.61|7.73|7.92|7.54|8.28|8.23|8.21|8.27|8.06|8.24|7.82
01623|1084220|/equities/replimune-group-inc|R2000GROWTH/R2000VALUE||10.36|9.92|8.64|8.8|8.44|8.11||8.09|8.37|9.36|9|8.52|8.71|8.82|8.76|8.5|7.87||7.64|7.81|8.365|9.46|8.82|9|9|7.9|7.11|5.56|5.07|5.44|5.27|5.1|5.01|5.18||5.22|5.66|5.93|5.57|5.94|6.44|6.72|6.81|6.71|6.59|6.41|6.73|6.68|6.88|7.01|6.95|6.56|6.48|6.35|6.58|6.42|6.15|6.33|6.42|6.42|6.45|6.97|7.21|7.15|7.12|7.14|7.19|6.96|7.28|7.12|7.36|7.34|7.06|7.13|7.73||8.17|8.25|7.69|8.05|8.2|8.2|8.11|8.26|8.28|8.53|8.84|8.98|8.7|8.85|9.03|8.84|9.01|8.61|8.88|8.97|8.58|8.71|8.86|8.61|8.23|7.95|7.64|7.65||7.73|7.66|6.87|7.155|7.95|7.76|7.72|7.42|7.65|7.05|7.34|7.86|7.76|7.89|8.11|7.78|7.89|7.76|7.86|7.85|7.52|7.65|8.06|8||8.47|8.81|9.02|9.31|9.16|8.51|8.81|8.53|8.67||8.43|8.59|8.19|8.12||8.15|7.7|7.46|7.66|7.26|8.06|7.76|7.77|7.39|7.45|7.29|7.6|7.36|6.75|12.32|11.71|11.18|11.32|11.53|10.63|10.39||10.29|10.43|10.18|10.4|10.32|11.16|11.22|10.72|11.11|11.48|11.54|10.83|12.87|14.2|13.64|14.29|14.57|14.24|13.58|14.64|14.01|13.91|13.645|14.84|14.59|14.31|14.86|14.65|15.23|14.75|15.17|15.21|15.32|16.17|16.11|15.9|16.18|15.79|17.11|16.5|16.6|15.96|16.15|16.78|16.8|16.62|17.83|18|17.89|18.51|18.71|19.18|19.79|19.71|19.6|19.92|19.83||19.72|20.42|21.14|20.67|20.84|20.55|20.41|20.74|20.04|19.7|19.44|19.08|18.8|19.48|19.69|19.94|19.5|18.96|18.3|18.95|19.79|19.255|21.32|20.54|21.07|20.28
01624|15339|/equities/addus-homecare|R2000GROWTH/R2000VALUE||120.9|119.78|118.78|116.95|118.84|117.73||117.38|116.65|116.16|116.11|114.21|119.52|120.4|119.39|118.45|116.9||119.3|117.7|116.43|116.14|118.45|118.02|116.8|114.54|116.07|114.7|113.59|113.47|114.81|111.73|110.94|111.81||111.61|109.04|110.27|110.76|110.66|110.66|110.29|110.87|109.86|110.57|109.26|106.1|107.09|104.59|97.89|98.2|98.41|98.4|96.15|94.18|94.54|91.7|95.5|94.76|93.49|97.19|97.16|96.62|96.99|96.73|97.85|99.28|97.02|98.67|101.19|102.11|102.16|102.59|101.66|103.18||103.34|103.74|102.56|102.71|103.5|101.3|101.24|100.54|101.2|96.76|98.05|99.1|98.58|98.76|102.25|100.6|99.25|97.69|95.75|93.86|92.28|91.85|92.1|87.33|89.1|90|91.44|91.62||94.3|93.84|92.28|90.42|95.52|94.24|90.91|86.78|87.4|89.11|88.88|88.49|86.6|88.18|88.95|89.5|88.94|90.11|90.64|91.49|91.19|90.54|89.7|89.49||86.99|88.63|88.62|89.24|90.76|88.26|89.91|90.64|93.23||92.85|94.41|95.52|96.92||96.35|96.43|94.66|96|94.44|92.76|95.98|96.86|94.41|92.62|91.73|89.35|90.09|91.7|91.47|89.58|87.2|87.7|89.16|89.01|88.95||88.76|87.34|87.72|85.84|85.92|86.29|87.47|82.05|82.36|82.59|83.03|83.75|84.83|84.67|82.09|80.83|78.9|83.19|81.93|81.31|80.53|82.27|79.89|80.94|81.31|81.91|83.44|81.85|80.27|80.97|82.77|83.22|83.84|83.56|83.29|82.67|82.85|84.93|85.19|86.16|84.14|84.4|86.71|85.72|85.66|85.08|83.66|83.64|83.62|84.79|84.45|82.88|83.99|84.39|83.86|83.24|83.81||86.91|87.7|89.46|89.3|89.81|89.37|88.59|90.5|91|92.16|91.12|90.11|93.41|96.3|95.44|94.46|93.94|95.62|94.47|94.23|93.82|94.74|95.52|92.94|91.57|90.59
01625|7999|/equities/kb-home|R2000GROWTH/R2000VALUE||76.13|73.79|66.89|65.35|66.56|65.89||66.6|66.41|67.44|70.18|69.51|68.82|69.33|71.73|70.54|69.98||68.04|69.52|68.4|69.47|69.31|67.54|69.32|68.15|69.9|70.13|68.84|70.96|70.6|69.92|67.94|69.27||70.5|69.19|69.77|71.3|73.25|73.05|72.77|74.34|70.55|70.1|70.14|70.28|69.37|69.76|70.03|68.78|66.11|65.64|64.76|66.12|65.6|64.27|64.79|65.61|62.69|61.03|60.41|60.92|61.83|63.14|64.1|64.81|63.75|67.04|66.45|67.36|66.42|68.18|67.7|69.87||70.88|69.56|68.18|68.4|68.4|68.62|69.89|68.23|67.06|67.9|66.89|70.17|69.36|69.1|69.45|69.87|68.41|67.5|67.86|68.24|66.43|63.96|63.7|63.42|63.65|62.74|62.02|61.69||61.27|63.07|61.69|60.42|63.47|60.9|60.66|59.97|59.43|59|59.92|60.82|59.59|60.38|60.65|59.5|59.76|58.4|59.35|62.97|61.33|61.12|60.02|60.22||60.63|62.42|63.2|62.54|62.76|61.33|60.9|60.31|62.04||62.46|62.95|63.07|62.78||62.08|62.03|61.34|62.11|60.36|60.64|62.81|57.88|55.58|56.08|56.65|56.51|55.51|54.44|54.7|53.87|52.1|52.41|52.15|52.74|53.07||53.02|53.03|53.42|53.87|53.95|53.66|54.35|50.82|51.12|50.33|51.11|51.57|50.66|51.18|48.86|46.47|44.2|43.34|43.15|43.14|42.36|43.1|43.21|42.31|42.53|43.42|44.61|43.9|43.86|43.19|45.71|45.32|44.57|44.24|44.1|44.6|44.14|45.87|46.28|46.72|45.74|45.47|46.34|46.2|46|48.06|48.41|48.29|47.79|49.91|48.93|49.58|50.73|50.36|50.72|50|49.07||51.79|50.8|50.85|49.4|47.93|47.91|48.56|49.35|49.06|48.56|49.08|48.47|51.48|53.77|53.32|52.41|52.73|54.02|54.82|54.76|54.3|53.24|54.36|54.87|53.97|54.3
01626|1166405|/equities/pmv-pharmaceuticals-inc|R2000GROWTH||1.58|1.56|1.48|1.47|1.49|1.5||1.56|1.57|1.58|1.62|1.66|1.66|1.68|1.69|1.615|1.58||1.61|1.65|1.67|1.74|1.77|1.73|1.7|1.66|1.65|1.73|1.71|1.73|1.82|1.79|1.8|2.01||2.04|2.03|2.12|2.13|2.21|2.1|2.15|2.16|2.14|2.13|2.04|2.1|2.16|2.18|2.1|1.99|1.87|1.86|1.8|1.77|1.75|1.71|1.69|1.805|1.73|1.61|1.62|1.61|1.6|1.635|1.79|1.58|1.51|1.58|1.56|1.6|1.6|1.7|1.79|1.78||1.7|1.65|1.66|1.7|1.69|1.72|1.67|1.69|1.67|1.76|1.65|1.6|1.65|1.63|1.7|1.86|1.93|1.88|1.87|1.875|1.85|1.81|1.88|1.8|1.67|1.73|1.69|1.6||1.54|1.53|1.51|1.52|1.67|1.68|1.69|1.71|1.745|1.75|1.78|1.79|1.76|1.81|1.86|1.7|1.72|1.7|1.7|1.62|1.61|1.8|1.91|2.04||2.25|2.365|2.56|2.6|2.78|2.69|2.86|2.96|3.12||3.1|3.17|3.26|3.08||2.99|2.77|2.29|2.24|2.2|2.25|2.28|2.23|2.18|2.25|2.31|2.3|2.35|2.27|2.37|2.4|2.29|2.25|2.23|2.33|2.25||2.23|2.25|2.49|2.5|2.3|2.41|2.23|2.03|2|1.9|1.86|2.18|2.03|1.91|1.91|1.98|1.51|1.38|1.23|1.25|1.23|1.28|1.44|1.49|1.76|2.115|1.965|1.78|2|2.49|4.75|6.42|6.19|6.6|6.19|5.85|5.99|5.94|6.14|6.08|6.17|6.03|6.24|6.37|6.705|6.61|6.03|6.21|6.71|6.42|6.4|6.4|6.16|6.06|6.15|6.77|7.05||7.32|7.22|7.47|7.43|7.34|7.32|7.45|7.58|7.39|7.49|7.19|7.175|7.28|7.78|8.15|8.93|8.79|8.67|6.79|6.53|6.6|6.52|6.6|6.6|6.54|6.75
01627|20978|/equities/alexanders-inc|R2000GROWTH||224.62|225|224.99|222.76|224.74|222.57||226.35|221.03|216.93|224.86|221.81|220.05|218.48|218.17|219.35|218.08||216.12|211.02|213.25|214.51|215.65|208.95|209.47|213.69|212.87|211.08|212.23|212.76|212.2|209.99|209.24|209.13||209.86|209.8|208.8|213.35|214.03|219.67|217.95|220.43|215.02|218.29|232.33|234.29|228.92|226.6|230.61|213.8|217.25|216.96|212.35|209|206.9|211.53|214.85|214.18|211.54|210.53|205.46|207.93|208.71|213.21|216.63|223.3|218.88|221.36|219.21|215|215.99|215.86|211.68|216.51||217.14|215.91|208.26|209.8|213.87|217.8||212.31|208.19|205.23|208.66|210.15|214.87|215.99|216.34|214.8|216.87|216.72|217.75|220.13|221.05|217.81|214.88|213.68|216|216.96|216.45|220.96||224.26|232.54|220.32|217.37|222.21|222.22|216.82|214.58|216.39|213.99|219|223.76|219.79|222.51|226.9|229.8|229.2|229.06|227.61|225.32|223.03|218.06|223.23|220.67||218.5|216.83|217.12|213.7|216.85|218.41|215.97|215.68|216.17||213.57|217.84|217.92|214.9||213.84|211.99|206.23|205|203.58|200.5|200.59|197.54|190.36|188.91|189|189.93|191.46|184.69|185.47|185.42|183.96|183.4|182.59|183.48|186.18||184.94|185.3|190.23|193.19|191.78|192.39|197.3|190.67|191.57|189.17|190.66|189.37|192.94|194.52|196.36|194.62|187.99|185.83|179.25|184|183.55|183.51|178|176.51|176.26|178.99|183.54|178.46|175.78|177.77|179.09|178.17|176.43|172.67|170.8|171.46|172.24|178.27|182.23|180.64|180.37|181.48|185.33|184.44|190.59|199.5|197.47|196.13|197.16|199.38|194.31|194.08|196.16|197.28|195.91|192.91|191.63||192.34|191.75|194.49|190.34|188.28|187.54|185.97|186.23|180.08|179.16|182.96|183.45|185.32|185.52|188.55|195.15|193.33|195.36|194.56|194|189.98|192.84|193.09|192.44|193.37|190.08
01628|1075233|/equities/scholar-rock-holding-corp|R2000GROWTH/R2000VALUE||9.1|8.93|8.27|7.88|7.87|7.74||7.77|7.63|8.13|8.33|8.36|7.84|8.07|8.41|8.45|8.3||8.49|8.78|9.45|9.43|9.39|9.7|9.63|9.51|9.43|9.83|9.8|9.48|9.39|9.39|9.21|10.33||10.67|10.79|11.71|12.27|12.52|12.49|14.32|14.04|14.01|13.64|13.35|14.55|14.5|14.69|15.06|15.35|15.1|14.96|14.67|14.89|14.53|13.96|14.09|14.79|14|13.85|13.95|13.7|14|13.33|13.45|14.17|14.02|14.82|14.5|14.39|14.4|15.23|15.72|16.79||17.76|15.45|15|16.01|16.39|17.2|16.45|15.15|13.2|14.45|14.78|16.38|16.61|16.28|16.98|16.02|16.38|15.82|15.36|15.68|15.5|16.78|17.08|15.86|15.6|15.63|14.98|15.01||15.87|15.77|15.5|15.35|15.75|15.4|15.71|16.02|15.97|15.29|15.06|14.94|13.95|14.36|15.16|14.61|14.91|14.74|14.73|15.39|15.06|15.87|15.59|15.91||16.33|15.9|16.6|16.25|17.08|16.14|17.1|16.64|17.5||18.8|20.32|19.31|19.19||18.75|18|17.75|18.9|17.95|18.98|18.56|19.47|18.5|18.07|18.25|17.55|15.93|15.55|14.5|13.45|12.59|12.09|11.63|11.97|11.74||11.33|11.86|11.75|12.13|11.76|11.88|11.05|9.88|10.045|10.205|11.95|12.35|12.17|12.41|12.54|12.3|11.76|11.525|10.34|10.61|9.02|7.66|7.53|7.64|7.5|7.52|8.7|8.26|7.84|8.06|6.85|7.125|7.22|7.37|7.28|6.77|6.65|6.52|7.1|7.29|7.11|6.79|6.44|6.36|6.31|6.96|6.91|6.24|6.4|6.24|6.09|6.2|6.16|6.15|6.26|6.23|6.04||6.29|6.25|6.02|6.08|6.08|6.08|6.22|6.47|6.8|6.94|6.43|6.4|6.64|6.9|7.12|7.05|6.78|6.09|6.38|6.39|7.12|7.17|7.32|6.85|7.1|7.02
01629|24412|/equities/contango-oil---gas|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01630|989659|/equities/tabula-rasa-healthcare-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.41|10.43|10.41|10.41|10.38|10.39|10.39|10.38|10.39|10.39|10.4|10.4|10.39|10.4|10.41|10.4|10.38|10.38|10.4|10.38|10.38|10.37|10.37|10.31|10.31|10.3|10.3|10.3|10.31|10.31|10.32|10.31|10.31|10.3|10.29|10.28|10.33|10.28|10.28|10.29|10.28|10.27||10.26|10.27|10.28|10.28|10.27|10.27|10.28|10.31|10.26|10.26|10.26|10.26|10.26|10.25|10.25|10.28|10.25|10.22|10.24|10.22|7.83|7.88|7.78|7.77|8.03|7.87
01631|17073|/equities/gibraltar-industries|R2000GROWTH/R2000VALUE||73.2|71.88|67.91|67.56|68|67.5||68.39|67.67|66.06|68.55|68.46|67.51|68.11|69.87|69.7|69.18||70.65|71.15|70.47|71.1|71.19|69.42|69.93|70.04|71.3|72.45|72.28|73.49|75.46|73.65|72.83|72.89||73.48|71.85|73.51|72.98|73.84|73.52|74.28|75.3|74.73|74.26|74.3|74.7|73.12|73.12|72.76|71.69|71.24|68.86|71.46|72.92|72.26|71.11|71.71|73.46|72.01|71.32|71.08|71.5|72.93|73.34|74.19|75.24|74.75|78.13|77.99|78.42|77.52|78.85|78.43|79.72||80.53|80.56|79.72|79.34|80.37|81.23|78.27|77.26|75.83|76.61|74.48|75.47|75.87|75.45|76.59|76.37|75.58|74.25|75.85|77.7|77.45|77.21|78.13|77.14|75.84|72.83|74.02|85.19||86.14|87.18|85.28|82.99|86.57|85.89|85.3|83.58|83.1|83.08|83.93|84.29|80.92|83.06|82.13|80.1|80.08|79.31|79.63|82.62|81.78|81.83|79.75|79.77||79.4|77.9|78|77.72|78.33|78|80|78.39|79.07||78.98|80.19|80.16|80.12||80.41|79.52|78.95|79.49|78.02|78.28|77.49|72.89|71.79|71.45|70.31|70.06|69.6|70.02|70.79|69.59|67.19|67.15|66.71|69.21|68.96||68.69|69.44|68.44|68.7|67.81|68.85|69.99|66.04|66.25|65.59|66.17|66.75|66.36|66.24|65.22|61.78|60.86|60.4|60.21|60.61|60.13|60.52|61.13|60.85|61.17|61.96|63.84|64.55|62.81|64.32|65.72|64.31|64.2|65.06|65.36|65.25|65.14|66.7|67.51|68.72|67.16|66.46|67.72|67.36|68.12|69.61|70.17|69.93|69.93|70.67|69.85|70.88|71.31|71.56|71.8|72.51|72.72||76.4|75.03|75.23|74.37|72.59|71.91|71.5|72.52|71.4|70.89|70.56|70.42|72.58|73.24|72.42|72.27|72.55|72.87|73.19|74.13|73.38|71.77|72.81|66.28|64.67|63.45
01632|16120|/equities/forrester-research|R2000GROWTH||17.41|17.46|16.58|16.69|17.1|16.64||17.18|17.3|17.17|17.08|16.9|16.96|16.79|17.5|16.85|16.69||16.61|16.68|16.46|16.4|16.78|17.11|16.68|17.47|17.73|17.73|17.77|17.81|17.99|18.41|17.8|18||18.04|17.92|18.16|18.3|18.82|18.82|18.91|19.04|19.3|19.33|19.04|19.18|18.85|19.13|18.34|18.19|18.34|17.61|18.19|18.89|18.77|18.56|18.68|18.97|18.77|18.75|18.61|18.53|18.65|18.95|19.26|19.49|19.35|20.57|19.8|20.13|20.38|20.95|20.37|20.83||21.56|21.48|20.63|20.65|20.88|21.68|21.23|20.71|21.21|21|19.4|19.82|19.85|20|20.42|20.52|19.56|19.09|19.55|20.4|20.17|20.72|21.23|19.99|19.55|19.2|19.92|20.265||20.83|20.88|20.53|20.01|21.96|21.44|23.14|23.32|24.02|24.53|24.97|25.8|25.48|26.83|27.05|26.67|26.34|25.98|26.01|25.81|24.89|24.88|25.05|25.75||26.07|26.12|26.26|25.32|25.75|25.09|25.11|25.2|25.75||26.81|27.53|27.49|27.78||26.88|26.66|26.51|26.71|26.12|26.67|25.85|25.49|24.77|24.51|25.26|25.32|24.98|26.12|26.15|24.73|24.18|24.5|24.81|25.5|25.47||25.15|24.91|25.3|24.58|24.43|24.17|24.6|23.96|23.94|23.31|23.85|24.09|23.99|23.54|22.98|22.53|23.2|23.82|25.16|26.56|26.25|26.01|26.56|27.16|27.93|28.32|29.08|29.03|28.65|28.8|29.36|29.44|29.24|28.89|29.13|28.97|28.64|28.75|28.9|29.46|31.08|30.77|31.03|30.27|29.79|29.49|29.51|29.59|29.97|30.28|29.62|29.52|29.57|29.26|28.52|29.73|29.93||30.67|30.63|31.25|31.4|31.1|31.04|31.04|31.09|30.7|30.57|30.92|31.14|31.1|31.17|31.78|31.95|32.39|32.46|32.39|32.18|31.64|32.09|31.98|32.41|31.87|31.7
01633|15428|/equities/alpha-and-omega|R2000GROWTH/R2000VALUE||42.31|39.62|37.14|38.17|37.43|37.48||37.82|38.42|38.24|37.37|35.77|37.38|36.58|35.88|32.49|32.54||31.35|30.52|30.13|29.93|30.67|29.57|29.37|29.15|29.53|29.71|28.4|28.79|29.31|29.79|29.44|29.71||28.34|27.25|27.4|26.58|26.69|27.23|27.25|27.79|27.62|27.19|27|27.09|26.93|22.28|22.16|22.36|21.9|21.07|21.87|22.46|22.19|21.51|21.21|20.18|19.79|19.55|20.02|20.66|21.35|21.46|21.72|22.89|22.28|23.18|22.93|22.51|22.8|22.82|21.75|22.07||22.04|21.84|21.03|21.58|21.64|22.22|21.35|20.73|20.92|21.55|21.64|22.47|23.32|23.56|23.94|24.58|22.99|22.29|22.76|22.86|21.9|21.66|22|22.19|21.81|22.09|22.11|22.23||22.41|22.97|22.89|22.23|23.65|23.47|22.5|23|25.74|26.07|25.23|25.89|25.66|26.42|27.57|26.8|27.97|28.1|28.71|28.17|27.54|27.23|26.25|26.16||26.43|26.54|26.12|26.48|26.74|26.31|26.67|28.21|27.38||26.06|26.55|26.5|26.45||25.77|25.65|25.08|25.16|24.75|24.87|25.42|24.4|23.46|23.02|22.72|22.61|21.95|21.68|22.23|21.74|21.39|21.87|21.5|21.63|22.2||21.99|21.81|22.48|22.42|22.06|22.53|22.7|20.95|20.98|20.45|21.21|21.53|25.44|25.81|24.85|23.76|23.72|23.47|24.01|24.71|25.02|25.85|25.42|26.11|26.73|26.93|28.24|28.16|27.37|29.35|29.82|29.59|29.03|29.47|28.99|29.03|29.18|29.69|29.84|29.68|28.79|28.41|29.44|29.63|28.58|28.57|29.28|29.48|29.52|30.03|29.12|29.12|29.08|29.39|29.21|31.39|31.41||31.71|31.55|31.18|31.08|30.02|30.14|30.22|31.06|30.73|31.22|30.99|30.57|31.71|32.33|32.8|32.47|34.3|31.82|33.56|33.5|33.26|32.47|32.38|32.73|32.88|31.45
01634|41007|/equities/national-research-corporation|R2000GROWTH||23.52|22.94|22.4|22.09|23|22.99||22.95|22.89|22.9|22.95|22.99|23|23.45|24.87|25.37|25.05||25.12|25.25|25.29|25.25|25.35|25.77|25.67|25.69|26.83|27.23|27.95|27.89|28.08|28.29|28.59|30.12||30.34|30.25|31.14|31.15|31.36|31|31.84|31.56|31.29|29.53|31.06|28.75|29.76|35.63|35.15|34.87|34.97|34.64|34.25|34.3|33.81|33.59|34.27|34.24|33.69|34.03|32.87|33.32|34.36|34.22|34.1|34.75|35.41|36.91|37.27|37|37.09|36.26|36.58|39.34||39.61|39.4|39.7|39.48|39.98|40.4|40.32|39.89|39.77|39.7|39.67|40.07|40.09|40.24|40.46|40.42|40.33|39.65|40.21|40.56|40.32|40.95|40.88|40.56|40|39.67|39.6|39.05||39.23|39.38|39.84|37.54|38.99|38.47|37.97|37.34|37.55|36.87|37.01|38.83|39.4|39.56|40.06|40.1|40.1|40.06|39.94|40.18|39.29|39.54|39.6|39.71||39.18|39.28|39.08|38.18|38.6|38.13|40.29|41.02|41.2||39.56|39.41|39.38|39.56||39.91|39.46|39.53|39.52|39.87|39.05|40.72|41.32|41.5|41.55|41.5|41.46|41.34|41.5|41.5|41.5|41.43|41.51|41.4|41.5|41.54||41.74|41.84|41.98|41.26|41.37|41.18|42.35|41.78|41.81|40.51|41.12|41.49|41.93|41.66|41.93|42.4|42.26|42.58|42.07|42.11|42.26|41.74|41.93|42.44|43.1|42.3|42.13|42.28|42.11|42.97|44.93|44.85|45.25|45.66|46.39|46.16|44.55|44.3|44.37|44.55|44.87|45.34|45.94|46.53|46.78|46.58|45.97|46.05|45.7|45.15|43.8782|44.6217|44.3674|43.2227|42.9488|41.5987|41.1584||41.1291|40.8943|42.3031|42.0487|41.0997|41.5889|41.3443|41.0459|41.1682|41.4911|41.9509|41.6476|42.215|42.2052|41.6574|42.1955|42.3129|42.9683|42.7629|42.352|41.7943|41.8139|42.8901|41.9313|41.9802|42.2835
01635|16540|/equities/liquidity-service|R2000GROWTH||20.23|20.25|19.51|19.84|19.9|19.74||19.79|19.97|19.91|19.98|20.34|19.42|19.84|19.67|19.08|19.17||19.2|19.01|19.21|19.33|19.7|19.7|19.3|19.2|19.42|19.45|19.24|19.48|19.61|19.51|19.15|19.15||19.29|19.12|19.22|19.42|19.77|19.69|19.65|19.62|19.23|19|18.6|18.73|19.26|18.23|17.94|17.95|17.75|17.4|17.26|17.64|17.42|17.23|17.32|17.33|17.42|17.05|16.91|16.9|17.46|17.66|17.91|18.29|18.1|18.69|18.3|18.37|18.48|18.47|18.5|18.61||18.6|18.38|18.24|18.26|18.11|18.03|17.85|17.79|17.59|17.87|17.58|17.65|17.67|17.73|17.77|18|17.77|17.64|17.75|17.99|17.93|17.51|17.61|17.67|17.58|17.1|17.15|17.03||17.18|17.08|16.54|16.04|16.16|15.42|15.46|17.23|17.26|16.92|17.23|17.62|17.45|17.7|17.72|17.54|17.43|17.47|17.37|17.21|16.92|16.9|16.93|17.08||17.14|17.07|16.97|16.92|16.95|16.65|17.03|17.45|17.13||17.21|17.02|17.04|17.11||17.31|17.45|17.34|17.22|17.13|17.42|16.99|17.65|17.34|17.26|17.12|17.15|19.92|19.59|19.81|19.76|19.16|19.2|20.04|20.63|20.75||20.52|20.75|20.59|20.91|20.7|20.52|20.59|19.54|20.06|19.65|19.24|19.14|19.27|19.39|19.26|18.89|19.27|19.31|18.75|18.91|18.87|19.03|19.33|19.37|19.53|19.55|19.95|19.81|19.93|20.24|20.5|20.29|19.97|19.57|18.77|18.37|17.84|17.96|17.62|17.38|17.24|17.23|17.39|17.25|17.35|17.54|17.97|17.95|18.18|18.46|17.83|17.91|17.85|16.81|16.92|17.22|17.48||17.89|18.25|18.66|18.22|18.22|18.07|17.6|18.34|18.2|18.5|18.22|18.34|18.7|18.58|18.23|17.82|17.93|18.57|18.33|17.88|18|18.29|16.65|16.87|16.78|16.6
01636|16476|/equities/kratos-defense--|R2000GROWTH/R2000VALUE||21.01|21.1|20.64|20.43|20.78|20.62||20.48|20.33|19.74|20.01|19.97|19.81|20.16|20.48|20.65|20.16||20.2|19.75|19.795|20.09|20.46|20.24|20.46|20.38|20.8|21.3|21.1|21.77|21.74|21.62|21.43|21.8||21.54|21.2|21.41|21.7|21.64|21.03|20.59|20.31|20.06|19.52|19.85|19.73|19.84|18.76|19.01|18.54|18.09|18.19|17.82|18.66|18.855|17.28|17.77|17.84|17.83|18.02|17.61|17.75|17.63|17.74|18.21|18.23|18.1|18.33|18.51|17.8|17.64|18.1|18.05|18.36||18.38|18.13|17.79|17.79|17.5|17.77|17.51|17.14|17|17.1|17.38|17.54|17.93|18.14|18.49|18.63|18.17|17.82|18|18.03|18.24|18.34|18.68|18.56|18.05|18.78|20.18|20.5||20.77|20.7|20.82|17.8|18.38|18.26|17.74|17.67|17.73|17.44|17.04|17.24|16.93|17.28|17.63|17.2|17.46|17.39|18.06|18.59|18.35|18.51|18.36|18.66||18.96|18.41|18.58|18.13|18.51|18.3|18.53|18.5|19.76||20.29|20.59|20.61|20.55||20.29|20.24|20.01|20.57|20.28|20.36|20.35|21.16|20.83|20.3|20.39|20.16|20.04|20.05|20.22|19.53|19.05|18.65|19.38|19.52|19.46||19.05|18.77|19.18|18.68|18.53|18.65|18.57|18.11|17.48|17.16|17.38|17.79|17.56|17.25|17.95|17.22|17.05|16.81|16.96|17.22|17.21|17.17|17.17|17.14|17|17.47|17.6|17.39|16.95|16.5|17.03|17.26|16.81|15.13|14.87|14.815|14.78|15.07|15.02|14.91|14.91|14.52|14.38|14.35|14.37|14.845|14.63|14.87|14.6|14.72|14.62|14.62|14.75|14.7|15.08|15.53|15.52||16.21|16.09|15.65|15.64|15.68|15.25|15.01|15.72|15.25|15.25|15.17|15.3|15.26|15.3|16.05|16.38|16.65|16.33|17.18|16.7|16.6|14.43|14.69|15.06|15.09|14.7
01637|51057|/equities/par-pete-corp|R2000GROWTH/R2000VALUE||24.02|23.99|22.94|23.61|24.39|24.62||25.78|25.7|25.3|25.25|24.72|24.93|24.57|24.41|23.82|24.58||24.48|24.87|24.51|25.24|25.05|25.2|25|25.21|24.98|24.99|25.43|25.84|27.14|26.34|26.69|27.18||27.28|27.64|27.69|28.19|28.56|28.89|28.86|27.96|28.36|28.65|29.29|29.62|29.07|29.77|30.33|30.84|31.01|30.49|30.8|32.43|32.41|32.46|32.69|32.75|32.28|31.76|31.07|32.2|32.55|33.41|34.53|34.99|34.99|35.66|38.37|39.49|38.81|39.21|37.34|37.28||37.06|36.4|36.27|38.32|39.01|39.56|39.22|38.39|37.75|37.15|36.55|37.6|36.09|35.92|36|36.2|34.86|35.02|35.39|35.95|36.12|36.52|40.07|40.38|39.09|38.4|38.67|38.01||39.82|40.27|39.88|39.42|39.94|39.59|38.84|37.93|36.66|37.14|36.77|37.3|36.59|36.89|35.49|35.8|34.87|34.31|34.26|34.11|33.67|33.59|33.31|33.93||34.72|34.3|33.99|34.18|34.45|34.72|35.21|35.91|36.56||36.37|36.59|36.89|36.03||35.37|35.17|35.69|36.66|35.53|33.7|34.87|33.49|33|34.16|33.55|33.09|32.89|33.74|34.27|34.75|34.27|34.26|34.65|35.17|34.93||35.12|34.34|34.2|33.83|32.96|34.31|34.37|33.09|32.87|31.72|32.1|32.46|32.35|32.49|32.94|33|32.82|32.39|32.06|32.19|31.55|32.25|32.54|32.55|32.61|33.28|32.65|32.77|32.32|32.78|33.52|33.51|32.86|32.48|32.48|32.85|34.08|35.65|35.94|36.89|35.41|34.67|34.35|33.79|34.34|33.54|33.78|34.26|34.41|34.79|34.97|36.13|36.6|36.79|35.84|35.64|35.5||35.66|34.35|35.02|35.29|35.79|36.52|36.03|35.82|35.28|34.89|35.08|34.14|34.25|34.69|35.29|37.02|36.24|36.15|35.06|32.62|32.23|32.02|31.75|31.69|31.48|31.07
01638|39322|/equities/amc-networks-a|R2000GROWTH/R2000VALUE||10.04|10.15|10.06|9.55|9.38|9.715||9.63|9.4|9.34|9.66|9.18|9.6|9.51|10.31|10.94|10.35||9.815|10.19|15.71|15.63|15.9|16.95|16.88|17.25|17.5|17.28|18.01|18.32|17.34|16.88|16.25|17.06||16.43|16.5|17.92|16.5|16.14|15.61|15.96|15.15|15.83|15.23|13.24|13.73|13.28|12.76|12.52|11.85|11.54|11.05|10.62|10.93|10.83|11.33|11.5|11.57|10.95|10.92|10.6|10.25|10.02|10.25|10.58|10.96|10.85|11.33|11.26|11.5|11.71|11.71|11.56|11.84||12.13|12.29|11.91|12.22|11.63|12.37|13.14|13.05|12.9|12.23|12.29|12.67|12.59|12.28|11.85|12.05|12.45|12.36|12.67|13.15|12.94|12.82|12.73|12.26|12.43|12.8|13.23|13.28||13.32|14.3|13.94|13.4|14.71|14.41|17.04|17.005|17.63|17.58|18.1|18.34|18.09|18.37|18.4|18.44|18.69|17.46|18.67|18.64|17.67|17.32|17.08|17.13||18.25|18.29|19.32|19.02|19.16|18.77|18.48|18.41|19.19||18.79|18.77|18.51|18.33||18.28|19.25|18.77|20.62|19.37|20.53|19.56|18.34|17.12|17.75|17.92|17.39|16.77|16.25|16.74|16.16|15.24|15.48|15.26|15.25|15.31||15.41|15.79|15.67|15.61|14.33|14.69|14.68|13.34|13.95|13.47|13.62|14.07|14.66|15|13.18|12.07|11.8|11.56|11.16|11.46|11.54|11.98|11.7|12.23|12.79|12.8|13.01|12.72|11.57|11.76|12.15|12.33|12.36|11.73|11.17|11.35|11.3|11.42|11.78|11.3|11.11|10.77|11.39|11.87|12.29|11.54|11.54|11.71|11.88|11.63|10.91|11.05|10.9|10.52|10.09|10.98|11.12||11.36|11.64|11.97|11.73|11.47|11.14|11.5|11.66|11.23|11.39|11.37|12|11.84|12.19|12.26|12.55|12.58|12.87|13.62|13.58|13.92|12.28|12.1|12.58|12.62|13.23
01639|1167741|/equities/seer-inc|R2000GROWTH/R2000VALUE||1.86|1.84|1.59|1.59|1.6|1.62||1.64|1.64|1.69|1.68|1.75|1.67|1.7|1.73|1.7|1.65||1.67|1.72|1.78|1.81|1.87|1.81|1.81|1.73|1.76|1.8|1.8|1.79|1.8|1.77|1.81|1.88||1.94|1.98|2.02|2.06|2.08|2.11|2.12|2.14|2.16|1.99|1.995|2.06|2.23|2.21|2.24|2.24|2.16|2.12|2.08|1.95|1.91|1.75|1.77|1.81|1.67|1.66|1.75|1.69|1.75|1.79|1.84|1.73|1.76|1.76|1.73|1.72|1.72|1.82|1.77|1.87||1.9|1.94|1.83|1.91|1.9|1.9|1.93|1.92|1.89|1.98|1.8|1.9|1.92|1.96|2.09|2.08|2.01|1.91|1.92|1.82|1.82|1.8|1.79|1.68|1.54|1.57|1.57|1.57||1.65|1.67|1.585|1.595|1.78|1.78|1.78|1.76|1.77|1.67|1.71|1.72|1.72|1.75|1.82|1.77|1.69|1.68|1.64|1.64|1.61|1.61|1.69|1.75||1.79|1.82|1.9|1.9|1.88|1.83|1.88|1.89|1.94||1.94|1.97|1.89|1.8||1.82|1.75|1.67|1.8|1.76|1.75|1.88|1.85|1.67|1.65|1.71|1.67|1.67|1.66|1.71|1.69|1.61|1.66|1.67|1.68|1.7||1.64|1.62|1.75|1.5|1.47|1.66|1.66|1.59|1.56|1.615|1.63|1.72|1.76|1.82|1.65|1.63|1.64|1.69|1.69|1.77|1.77|1.84|1.84|1.82|1.85|1.87|2|1.96|1.81|1.84|1.89|2.08|2|2.14|2.1|2.11|2.16|2.22|2.21|2.18|2.19|2.24|2.29|2.29|2.27|2.35|2.42|2.4|2.56|2.57|2.58|2.57|2.59|2.58|2.61|2.63|2.66||2.72|2.63|2.58|2.61|2.495|2.5|2.45|2.39|2.38|2.45|2.5|2.56|2.57|2.69|2.81|2.75|2.79|3.09|4.66|4.63|4.97|4.81|4.84|4.85|5.06|4.95
01640|1088201|/equities/arlo-technologies|R2000GROWTH||16.06|16.6|16.5|16.52|13.8|13.45||13.5|13.13|12.8|13.04|12.97|12.99|12.62|12.56|13.08|13.21||12.91|12.9|12.82|13.15|13.61|13.59|13.18|13.41|13.95|14.12|13.85|14.25|14.21|14.26|14|13.64||12.39|12.11|12.31|12.22|12.18|11.91|12.3|12.03|11.45|11.29|11.44|13.93|14.23|13.89|13.44|12.96|12.87|12.13|12.38|12.09|11.8|11.21|11.03|10.93|10.6|10.46|10.57|10.53|10.73|10.95|11.31|11.41|11.15|11.68|11.67|11.68|11.73|12.08|12.17|12.52||12.65|12.77|12.67|12.51|12.64|13.03|12.61|12.35|12.21|12.26|12.1|11.69|11.33|11.09|11.21|11.04|10.94|10.93|11.4|11.83|10.41|9.96|9.61|9.2|8.76|8.76|8.66|8.73||8.86|9.42|8.94|8.64|9.09|8.92|8.71|8.48|8.55|8.58|9.05|9.12|8.88|8.99|9.08|8.96|8.81|8.69|8.99|9|8.72|8.69|8.67|8.51||8.94|9.09|9.31|9.77|9.94|9.41|9.22|9.06|9.23||9.52|9.71|9.48|9.49||9.41|9.46|9.33|9.82|9.98|10.16|10.01|9.83|9.42|9.24|9.39|9.21|9.11|9.3|9.93|9.46|9.09|9.21|9.11|9.25|9.07||9.1|9.1|9.14|8.85|8.54|8.73|8.77|7.93|8.22|8.84|9.11|9.16|9.06|9.21|8.89|8.43|8.49|8.23|8.15|8.12|8.66|9|8.87|8.7|8.67|8.52|8.93|9.01|8.44|8.72|9.44|9.57|9.4|9.58|9.51|9.65|9.42|10.33|10.3|10.66|10.46|10.3|10.51|10.16|10.2|10.97|10.91|10.9|10.95|11.26|10.81|10.42|10.59|10.4|10.26|9.98|10.16||9.89|9.77|10.04|9.92|9.95|9.86|9.66|9.72|9.56|9.82|9.93|10.19|10.55|10.26|10.49|10.88|10.23|10.14|11.48|11.35|11.22|11.34|11.25|11.29|11.36|11.18
01641|16908|/equities/pgt|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.99|41.99|41.96|41.97|41.95|41.95|41.95|41.88|41.84|41.88|41.86|41.86|41.84|41.84|41.82|41.79|41.8|41.8|41.78|41.77|41.78|41.76|41.78|41.79|41.56|41.42|41.43||41.39|41.44|41.32|41.31|41.32|41.34|41.33|41.31|41.3|41.22|41.22|41.25|41.22|41.25|41.3|41.3|41.2|41.04|41.01|41.1|41.08|41.18|41.02|41.3||41.5|41.48|41.25|41.55|41.7|41.73|41.63|41.7|40.23||40.7|41.25|41.27|41.24||41|40.89|40.3|40|39.48|36.09|36.6|34.81|33.25|33.22|33.07|32.71|32.48|32.51|32.94|32.73|32.19|32.22|32.18|32.85|33.54||32.2|31.63|31.9|31.86|31.7|31.87|32.15|30.86|30.26|29.85|30.07|31.35|31.06|30.84|30.31|30.77|29.94|29.6|29.81|29.97|29.96|30.2|30.2|30.6|30.43|31.01|31.83|31.48|31.07|31.61|31.46|31.95|26.2|26.28|26.19|26.35|26.93|27.04|27.75|27.86|27.44|26.91|27.26|27.15|26.89|26.59|26.87|26.6|26.84|27.26|26.53|27.14|27.45|26.63|26.98|26.59|25.9||28.42|28.19|27.81|27.7|27.03|26.45|26.78|27.26|27.31|27.33|27.59|27.08|28.12|28.26|27.93|27.77|27.55|27.63|27.19|27.74|26.57|26.06|28.95|29.17|28.61|28.04
01642|41289|/equities/axogen-inc|R2000GROWTH||8.26|8.33|7.7|7.69|7.6|7.54||7.66|7.52|7.71|7.24|7.22|7.5|7.28|7.23|7|6.81||7.15|7.41|7.64|7.83|8.06|7.38|7|6.97|7.04|7|6.86|6.82|6.83|7|6.71|6.64||6.27|6.11|6.2|6.09|6.2|6.04|5.97|5.95|5.77|5.79|5.75|5.98|5.87|5.83|5.67|5.79|5.88|6.56|6.41|6.66|6.63|6.52|6.87|6.97|6.86|6.5|6.55|6.94|7|7.03|7.21|7.34|7.5|8.03|7.92|7.8|7.76|8.06|7.81|7.95||8.07|7.77|7.55|7.42|7.35|7.67|7.74|7.68|7.71|7.68|7.76|8.05|8.23|8.44|8.75|9.02|9.06|8.99|10.59|10.69|10.56|10.33|10.67|10.45|10.37|10.23|10.4|10.42||10.6|10.49|9.9|9.76|10.04|9.88|9.87|9.69|9.74|9.56|9.6|9.75|9.67|9.52|9.68|9.53|9.51|9.2|8.86|9.04|8.78|8.14|7.815|7.95||7.9|8|8.22|8.47|8.59|8.55|6.75|6.63|6.91||6.83|6.88|6.99|7.14||7|7.15|6.95|7.06|7.14|7.29|7.65|7.76|7.5|7.55|7.51|7.42|7.3|6.94|7.15|6.88|6.55|6.48|6.22|5.98|5.95||5.9|5.96|6.05|5.88|5.8|5.76|5.62|5.15|5.02|5.05|5.4|5.38|3.93|4.04|3.8|3.61|3.76|3.78|3.73|3.68|3.73|3.94|3.89|4.04|4.17|4.25|4.22|4.19|3.98|4.09|4.255|4.57|4.38|4.58|4.72|4.8|4.91|5|5|5.06|5|4.68|4.99|4.85|4.99|5.2|5.29|5.37|5.45|5.54|5.5|5.65|5.82|5.58|5.91|6.15|6.15||6.3|6.26|6.39|6.64|6.39|6.34|6.32|6.52|6.39|5.98|5.75|5.93|5.65|6.16|6.12|6.07|6.25|6.685|6.67|8.28|8.42|8.58|8.4|8.51|8.64|8.51
01643|21035|/equities/materion-corp|R2000GROWTH/R2000VALUE||111.13|110.82|105.54|104.16|105.64|106.2||107.42|106.14|104.98|108.13|107.38|108.65|107.57|107.18|106.7|106.69||105.78|106.86|108.29|109.11|109.76|107.24|109.27|110.21|110.88|111.53|109.27|113.42|114.38|114.26|111.7|114.04||115.13|111.46|112.59|115.3|115.67|117|114.75|115.65|112.3|112.13|115.72|113.08|109.48|109.46|107.96|107.15|109.82|115.02|114.75|120.72|119.4|118.63|118.46|119.95|117.56|119.48|119.75|120.88|121.97|125.03|125.44|127.32|123.8|126.75|125.15|125.71|125.88|127.08|123.71|125.51||131.75|139|133.27|133.87|134.19|138.21|132.54|130.51|128.38|129.53|129.92|132|131.04|131.65|132.28|134.13|132.11|131.99|136.62|135.58|134.32|130.87|131.85|130.12|131.31|132.25|130.5|131.48||137.67|137.46|124.41|119.7|126.53|124.8|121.56|119.94|120.05|117.72|120.53|120.31|116.97|119.75|119.17|115.98|116.07|116.45|119.2|118.84|119.87|119.89|117.75|117.98||121.87|120.15|121.62|121|123.74|122.86|124.72|124.61|128.44||130.13|131.14|131.43|130.3||128.53|126.93|123.77|127.38|123.43|123.19|123.94|119.59|115.78|117.68|114.93|114.57|112.12|113.05|116.6|115.27|113.11|112|112.56|113.5|114.69||113.52|113.27|113.45|115.61|115.15|115.26|116.02|107.44|106.12|104.55|105.89|107.69|110.6|111.3|106.13|105.53|96.98|96.56|95.62|94.84|94.47|95.2|92.93|94.53|96.62|97.38|100.22|99.02|96.96|98.87|99.96|99.73|97.97|97.45|95.84|97.3|98.73|100.04|101.91|102.4|99.67|99.01|101.51|102.05|101.98|102.36|104.75|105.21|107.82|107.72|103.07|103.27|104.63|102.62|104.08|105.1|105.61||111.24|108.79|109.23|108.27|106.39|105.81|106.43|108.2|107|104.14|104.71|103.55|103.68|104.66|106.1|106.52|108.33|105.96|105.62|106.83|103.43|103.9|107.91|116.94|119.14|116.06
01644|1141598|/equities/sunnova-energy-international-inc|R2000GROWTH/R2000VALUE||7.68|7.25|6.09|6.08|5.93|5.63||5.56|5.17|5.23|5.58|6.51|5.9|5.67|6|6.04|5.73||5.48|5.05|5.33|5.47|5.45|5.32|5.06|4.9|5.2|5.62|5.24|5.53|5.22|5.08|4.51|4.47||4.31|4.07|4.36|4.05|4.15|4.2|4.59|4.81|5.33|4.18|4.03|4.33|4.11|4.42|4.67|4.79|4.42|3.53|4.21|4.34|4|3.68|3.93|3.92|3.82|3.8|3.78|3.92|3.87|4.1|4.21|4.46|4.82|5.4|4.59|4.78|5.13|5.28|5.07|5.67||6.13|5.97|5.56|5.39|5.79|5.68|4.76|4.39|4.36|4.47|4.2|4.65|5.1|5.33|5.35|5.69|6.29|6.15|6.9|7.24|7.28|6.53|7.05|6.93|7.44|8.57|11.69|11.24||11.27|11.92|11.66|10.7|12.15|11.68|11|10.35|9.07|8.86|9.9|10.8|10.52|10.92|10.83|10.24|10.55|10.29|10.95|10.45|9.99|10.08|10.07|10.47||11.87|12.28|12.85|13.02|13.22|12.73|13.58|14.57|15.26||15.25|15.86|16.05|15.8||15.38|15.03|14.17|15.14|13.17|13.84|13.86|11.91|10.3|10.75|10.41|12.41|12.12|11.94|12.26|12.58|11.6|11.74|11|10.18|10.22||10.48|10.53|11|10.73|10.34|10.54|9.89|8.52|8.66|9.49|9.92|10.28|9.93|10.51|10.1|9.01|9.13|8.79|8.63|9.31|8.01|8.53|8.6|8.67|9.21|10.23|10.75|10.53|10.22|10.32|10.59|9.89|8.9|9.13|8.81|9.62|9.41|9.68|10.47|10.36|10.58|10.59|10.95|10.84|10.83|11.68|11.67|11.82|12.86|13.58|12.97|13.75|12.7|12.99|13.17|13.92|14.09||14.03|13.91|13.78|14.12|12.87|13.29|12.82|13.26|12.8|12.73|13.35|13.5|14.26|15.01|16.2|15.57|15.72|16.46|15.53|15.75|15.65|16.54|16.59|17.73|17.66|17.94
01645|17057|/equities/rigel-pharmaceuticals|R2000GROWTH||9.98|9.62|8.59|8.14|7.87|7.78||7.73|8.42|8.41|8.22|9.53|7.901|8.427|9.562|9.5|9.552||9.027|9.264|9.53|9.739|10|10.2|10.2|9.5|9.597|9.772|9.746|9.831|9.778|9.365|9.174|9.314||9.075|9.031|9.224|9.14|9.549|9.504|9.825|9.694|9.475|9.822|9.844|10.2|9.923|11.9|12.2|12|11.5|10.9|10.5|10.7|11|11|11.25|11.4|11.3|10.8|10.5|11.1|11.4|11.5|12|12.3|12.2|12.5|12.6|12.9|12.9|13.3|13.3|13.4||14.8|14.9|14.2|14.4|14.2|14.5|14.2|13.7|13.4|13.6|13.3|14.5|14.9|15.1|15.7|15.3|15.6|14.8|14.7|15.5|15.2|15.5|15|14.2|13.2|13|11.2|11.4||11.7|12.2|11.8|11.2|12.1|12|11.4|11.2|12.2|11.7|11.4|12|11.7|12.5|13|12.9|12.5|12.25|12.7|12.9|13.6|13.4|13.5|13.6||13.3|13.4|13.6|13.7|14.8|13.8|14.9|14.5|14.6||14.5|15.6|14.7|14.1||14|12.6|12.3|12.3|12.4|12.9|12.8|13|12.5|12.8|13.25|11.4|10.9|10.7|10.8|10.9|11.4|10.6|10.2|9.852|10.4||9.501|9.04|9.36|8.98|8.1|7.94|8.501|8.011|8.179|8.171|8.9|8.705|8.41|8.811|7.985|7.973|8.073|7.804|7.302|7.427|7.224|7.805|8.131|8.701|9.14|9.493|9.556|9.665|9.402|9.36|10|10.3|9.901|10.2|10.6|10.1|10.2|10.3|10.8|11.2|11.1|11.4|11.1|10.9|11.2|11|11|10.7|11.4|11.35|10.9|10.8|11.2|10.9|11|11.2|11.4||11.8|11.4|12.2|12.2|11.8|11.7|11.6|11.9|11.6|12.1|11.4|11.2|11.4|11.8|11.85|11.6|11.7|11|11.7|11.9|12.2|12.6|12.9|13.3|13.8|13.3
01646|17056|/equities/ricks-cabaret|R2000GROWTH||44.69|44.14|38.52|39.23|39.21|39.71||40.12|40.94|41.34|43.56|43.4|43.19|43.41|43.51|42.95|42.76||44.07|44.63|43.63|45.95|45.03|44.74|44.2|45.23|45.23|44.9|45.24|45.62|44.74|43.01|45.68|47.66||47.25|46.17|46.83|47.16|47.88|47.92|48.35|48.37|47.27|48.15|48.12|51.61|50.94|50.76|51.06|50.97|51.35|50.59|50.76|51.41|50.57|50.67|50.86|50.96|50.92|51.64|50.02|50.08|50.92|50.24|50.82|51.99|51.12|55.08|54.77|54.71|55.83|56.17|55.59|56.88||58|56.78|55|55.4|55.35|55.95|55.6|53.98|54.17|54.47|54.3|55.56|55.68|55.35|55.89|55.2|55.65|55.23|55.64|56.92|56.36|56.65|57.4|55.51|56.17|55.9|55.86|56.41||57.35|58.66|57.61|56.76|58.125|56.985|60.78|59.9|61.28|60.23|62.37|63|61.76|63.03|62.86|62.39|62.37|62.15|63.14|62.8|61.87|62.24|62.38|62.69||62.93|62.96|62.78|62.4|64.08|61.76|61.24|61.81|64.6||66.26|67.21|67.66|67.27||66.45|65.32|65.18|66.64|65.5|63.44|67.79|66.27|62.06|61.92|62.3|62.21|61.7|60.62|61.51|60.56|58.61|58.37|57.56|57.32|57.73||57.56|56.67|57.44|56.64|55.88|56.71|56.85|54.82|55.28|53.81|54.56|55.2|55.41|56.42|55.145|53.56|54.51|53.79|53.06|52.7|51.77|51.82|51.54|52.56|52.84|53.75|55.29|53.61|52.17|53.4|55.3|57.67|57.99|57.53|58.02|58.42|58.95|59.32|60.66|60.37|60.15|60.03|60.27|60.03|60.05|61.07|62.85|63.34|63.6|64.13|63.26|63.66|62.96|63.79|64.62|64.83|65.9||66.13|65.28|66.11|65.37|64.8|65.19|65.6|64.07|65.13|66.07|65.85|65.23|65.93|66.17|67.01|67.31|67.59|68.27|68.84|69.21|68.86|69.67|69.31|70.6|69.75|68.67
01647|101855|/equities/coupns.com|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.99|3.99|3.98|3.98|3.98|3.98|3.98|3.99|3.98|3.96|3.96|3.96|3.96|3.97|3.96|3.96|3.97|3.96|3.96|3.97|3.96|3.97|3.97|3.92|3.94|3.93
01648|32530|/equities/encana-corporation|R2000GROWTH/R2000VALUE||48.24|48.16|47.34|46.47|46.72|46.52||47.81|46.89|46.94|46.87|46.57|45.97|46.67|47.21|46.05|46.61||45.94|45.63|45.81|46.83|48.37|48.6|48.52|47.63|48.37|47.62|47.51|48.38|51.67|50.32|49.13|49.2||48.29|48.28|48.72|49.45|49.81|49.79|49.3|49.98|49.78|49.79|49.94|50.9|50.91|52.51|52.41|51.54|51.07|50.73|51.32|53.51|53.26|53.14|52.9|52.77|52.18|51.98|51.53|51.75|52.29|52.57|53.74|54.86|55.52|55.56|55.35|55.27|54.48|54.12|52.51|52.1||51.9|51.36|51.2|51.72|50.95|51.5|51.47|51.03|50.6|50.46|50.87|51.73|50.88|50.62|49.46|49.2|49.49|48.75|48.88|50.4|49.41|47.85|46.06|45.97|45.97|46.26|46.31|44.34||44.83|44.13|42.4|42.08|42.59|41.56|41.8|41.75|41.63|41.14|41.52|42.11|42.42|43.52|42.97|42.86|42.88|42.2|41.75|41.29|40.91|40.3|40.27|40.5||41.58|41.13|41.34|41.93|42.47|43.67|43.16|44.56|44.15||43.92|44.28|45|45.23||43.82|43.65|43.33|44.14|43.76|43.26|43.58|41.88|40.83|41.73|41.63|41.22|41.31|42.41|43.69|44.2|44.34|43.92|44.09|44.28|45.08||44.66|44.67|44.9|45|43.85|45.41|44.9|44.71|44.59|43.98|44.92|45.61|47.4|48.81|49.11|47.64|48|47.51|47.8|48.12|48.73|48.56|49.1|49.9|50.87|51.28|51.17|50.64|49.84|48.52|48.62|48.21|48.43|45.54|43.89|43.85|45.81|45.78|47.57|49.2|48.91|46.55|46.47|45.2|45.19|46.08|47.12|47.26|47.32|48.18|48.04|48.31|45.65|47.32|46.68|47.12|47.39||48.28|46.96|47.34|47.25|46.79|46.66|46.26|46.98|47.64|48.19|48.28|47.99|47.36|47.49|48.02|48.63|48.13|48.96|48.73|48.6|47.91|48.31|46.66|46.86|46.09|45.12
01649|21118|/equities/harsco-corp|R2000GROWTH/R2000VALUE||9.48|9.2|8.54|8.56|8.7|8.54||8.71|8.62|8.51|8.63|8.63|8.53|8.24|8.55|8.87|8.36||8.38|8.27|8.05|8.26|8.29|8.08|8.09|8.15|8.91|9.46|9.23|9.16|8.85|8.41|8.4|8.53||8.52|8.49|8.52|8.35|8.15|8.24|8.31|8.31|8.29|8.14|8.04|8.3|7.8|7.95|7.68|7.35|7.06|8.13|7.78|8.26|8.09|8.05|8|8.29|8|8.2|7.99|7.98|8.08|8.09|8.24|8.46|8.31|8.93|8.86|8.57|8.67|8.85|8.73|8.85||9.15|8.85|8.56|8.4|8.22|8.57|8.45|8.3|8.09|8.02|7.7|8.19|8.21|8.2|8.37|8.33|8.11|7.95|8.27|8.26|7.86|7.98|7.8|7.87|7.82|7.8|7.85|7.95||8.15|8.38|8.13|7.78|8.38|8.25|8.24|8.3|8.6|8.57|8.67|8.91|8.61|8.92|9.03|8.85|8.78|8.57|8.67|8.72|8.33|8.13|8.21|8.64||9.12|8.97|8.85|8.77|8.86|8.49|8.54|8.71|8.98||9|9.01|9.05|8.99||8.97|8.78|8.84|8.83|8.45|8.57|8.37|7.99|7.58|7.58|7.03|6.91|6.76|6.66|6.68|6.34|5.9|5.9|5.81|5.77|5.8||5.75|5.74|5.86|5.93|5.82|6.09|6.18|5.71|5.83|5.67|5.77|5.9|6|6.44|6.38|5.81|5.74|5.73|5.73|5.95|6.01|6.13|6.33|6.4|6.52|6.74|6.84|7.18|6.81|6.85|7.22|7.04|6.95|6.95|6.93|6.93|6.89|7.08|7.22|7.24|7.23|7.14|7.54|7.5|7.66|7.34|7.39|7.53|7.62|7.53|7.35|7.3|7.38|7.44|7.32|7.42|7.38||7.57|7.45|7.41|7.46|7.3|7.31|7.2|7.31|7.32|7.36|7.21|7.21|7.24|7.3|7.75|7.35|7.06|6.93|7.14|7.67|7.82|7.97|8.5|9.57|9.43|9.15
01650|21029|/equities/marinemax-inc|R2000GROWTH/R2000VALUE||36.34|36.07|34.26|30.36|31.12|31.08||30.69|30.91|30.55|32.37|32.13|32.79|32.82|33.88|33.35|33.74||33.32|33.78|32.06|32.72|34.15|33.77|33.99|33.56|34.51|36.21|34.73|36.17|28.48|27.81|26.52|27.41||27.06|27.04|26.4|26.49|27.09|28.24|27.16|27.72|28.37|27.49|26.78|26.59|26.01|25.44|25.79|25.78|25.23|24.51|24.68|26.05|25.37|25.6|27.18|27.94|27.67|28.03|26.68|27.06|27.02|27.43|27.45|27.51|27.5|29.39|29.94|29.78|29.75|30.65|31.1|33.12||33.26|32.41|31.15|30.2|30.67|31.7|30.62|30.02|30.06|30.42|29.68|30.76|31.03|31.21|30.15|30.63|30.55|32.12|32.71|33.21|33.2|32.54|33.14|32.09|31.38|32.19|31.42|30.51||31.51|32.19|32|30.21|32.32|32.91|31.35|31.17|31.61|30.38|31.05|29.92|28|27.95|28.46|28.01|28.37|33.2|34.04|34.47|33.68|33.36|32.96|33.14||34.02|34.95|35.76|35.92|36.28|36.09|35.55|35.99|38.82||38.9|39.21|38.82|37.95||37.07|36.92|36.41|37.38|36.03|37.06|36.73|34.6|32.88|33.59|33.41|32.69|32.2|32|33.09|32.21|29.83|30.21|29.72|29.31|29.99||30.18|30.17|30.63|30.33|30.08|31.43|30.55|28.16|28.07|27.39|28.51|28.54|29.95|30.16|28.85|28.11|27.38|27.12|27.5|27.14|28.73|29.46|29.86|29.85|29.78|30.46|30.75|30.54|29.45|29.66|32.06|32.18|31.71|31.52|31.21|33.18|33.04|32.95|32.82|32.36|32.01|31.63|32.36|31.51|31.76|32.2|32.51|32.31|32.1|32.54|31.69|31.84|31.59|31.33|31.5|31.98|32.48||34.16|33.27|33.07|34.72|33.78|33.34|32.63|33.43|32.28|32.93|33.29|32.99|33.36|33.88|35.75|35.62|35.56|35.93|36.85|37.17|37.19|36.3|38.53|39.31|40.33|39.08
01651|1163666|/equities/south-mountain-merger-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01652|1161533|/equities/applied-molecular-transport-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.263||0.3069|0.2956|0.2726|0.2745|0.2328|0.1997|0.176|0.18|0.1797|0.188|0.1942|0.203|0.1949|0.1971|0.199|0.2057|0.1949|0.191|0.1793|0.1675|0.1644||0.1585|0.181|0.1826|0.1697|0.169|0.1643|0.17|0.1672|0.165|0.173|0.185|0.1702|0.161|0.16|0.1443|0.1389|0.143|0.1433|0.143|0.1428|0.142|0.1402|0.1441|0.142|0.1456|0.153|0.163|0.16|0.1582|0.156|0.159|0.162|0.16|0.1682|0.1746|0.1755|0.171|0.179|0.157|0.1653|0.1763|0.176|0.1889|0.1748|0.204|0.208|0.1975|0.2136|0.203|0.2178|0.213|0.203|0.203|0.1946|0.206|0.211|0.2364||0.1816|0.2181|0.233|0.25|0.2711|0.29|0.2996|0.29|0.2834|0.28|0.28|0.2504|0.2685|0.2613|0.293|0.278|0.2906|0.268|0.31|0.3|0.3|0.3078|0.318|0.3068|0.3173|0.313
01653|977673|/equities/turning-point-brands-inc|R2000GROWTH||36.14|36.13|35.32|34.57|34|33.06||33|33.21|32.43|32.09|31.69|32.46|32.26|32.1|32.23|32.33||32.53|31.95|30.75|31.39|31.41|31.72|31.61|31.68|32|32.35|32.29|32.47|32.81|32.45|32.81|32.68||32.86|32.7|33.11|33.73|33.3|33.94|33.74|34.06|33.97|34.13|34.08|33.7|33.13|33|33.44|32.73|32.57|29.19|28.84|28.41|28.24|27.78|28.13|28.06|27.52|27.68|27|26.59|27.19|26.69|26.96|27.6|27.49|28.06|27.67|27.46|27.51|28.28|28.65|29.12||29.3|29.24|28.72|28.78|28.93|29.26|29.28|28.51|27.82|27.65|27.65|27.83|27.46|27.19|27.33|27.43|27|26.11|26.39|26.52|25.3|24.69|22.95|22.65|22.68|22.8|22.88|22.7||22.94|23.06|22.64|22.15|23.47|22.79|22.97|22.94|23.46|23.52|24.56|24.84|24.29|25.55|25.65|25.32|25.37|24.95|24.98|25.07|24.49|24.78|25.01|25||25.16|25.32|25.33|25.21|26.33|25.71|25.42|25.48|26.07||26.32|26.35|26.35|26.35||25.39|25.4|25.06|25.14|24.51|24.45|24.82|25.07|24.26|24.25|24.25|24.26|23.9|24.24|24.33|23.52|22.83|22.93|22.82|22.79|23.07||22.88|22.82|23.19|22.67|22.31|22.86|22.52|21.45|21.39|21.93|22.33|21.34|20.73|21.08|20.6|19.96|20.05|20.19|19.84|20.81|20.77|21.45|21.23|21.39|22.36|22.43|22.05|21.66|21.18|21.34|22.45|22.8|22.61|22.8|22.89|22.84|22.45|22.95|23.09|23.18|23.1|23.23|23.57|23.58|23.77|23.98|23.76|23.61|24.05|24.86|24.51|24.5|23.83|23.35|23.39|23.59|24.34||24.71|24.62|24.91|24.71|24.71|24.5|24.53|24.62|24.37|24.34|24.83|25.27|25.09|25.09|25.05|25.52|25.7|25.6|26.03|25.7|25.26|25.42|25.08|23.54|23.85|23.72
01654|17143|/equities/shoe-carnival|R2000GROWTH/R2000VALUE||39.14|38.87|36.76|36.08|36.02|35.77||36.41|36.15|36.47|36.89|36.83|37.15|36.84|38.12|38.2|37.76||37.42|36.93|36.48|37.48|37.31|36.5|36|36.29|36.61|36.75|37.29|39.56|37.75|38.1|37.36|36.91||37.07|36.29|34.4|34.41|34.04|34.45|34.5|36|36.21|35.62|34.97|35.46|35.32|34.99|35.02|34.6|34.05|33.35|33.44|34.17|34.53|34.26|35|35.28|33.65|33.15|32.46|32.65|32.58|32.17|32.69|33.85|33.49|34.49|34.54|34.71|34.86|35.35|35.95|37||36.64|35.73|34.94|35.52|36.31|35.64|32.95|31.92|31.94|32.59|32.01|31.99|31.29|31.58|31.61|31.63|30.93|31.7|32.47|33.06|32.77|31.96|32.64|31.73|30.83|30.28|30.34|29.63||30.6|30.1|29.08|28.54|29.35|27.95|27.47|26.85|26.89|25.92|26.28|26.33|25.5|26.47|25.96|26.04|25.82|25.45|25.63|25.98|25.64|25.53|25.7|25.69||26.57|27.01|27.77|27.18|27.52|27.45|27.91|27.9|29.4||30.21|30.57|30.67|30.49||29.04|29.17|28.83|29.76|29.18|29.29|29.26|28.79|27.61|27.42|26.99|27.03|26.58|24.84|25.8|25.16|24.29|24.38|23.47|22.96|23.14||23.63|23.72|23.63|23.76|22.09|24.17|23.52|22.25|22.27|22.45|23.04|23.79|24.02|24.4|23.54|21.62|22.88|22.99|22.92|23.61|23.52|23.61|23.24|24.25|24.81|25.18|25.54|24.57|23.67|23.66|24.28|24.35|24.04|24.07|24.31|24.01|24.33|24.4|24.03|24.12|23.42|22.82|23.37|23.15|22.4|22.3|22.06|22.16|22.21|22.32|21.42|21.12|20.92|21.16|22.11|22.2|22.07||23.2|23.13|23.14|21.92|21.81|21.61|21.41|22.13|22.91|24.21|24.51|24.04|24.62|24.79|25.14|25.21|25.3|25.66|26.31|26.82|27|26.76|26.34|26.55|26.61|26.39
01655|16389|/equities/impax-laboratorie|R2000GROWTH||7.19|7.25|7.1|6.81|6.82|6.67||6.75|6.54|6.42|6.35|6.42|6.47|6.5|6.55|6.65|6.75||6.72|6.75|6.89|7|7.11|7.03|6.85|6.75|6.69|6.81|6.68|6.61|6.68|6.78|6.78|6.79||6.45|6.44|6.65|6.69|6.73|6.82|6.75|6.87|6.85|6.71|6.66|6.47|6.59|6.51|6.65|6.76|6.21|6.12|6.05|5.94|5.87|5.9|6.05|5.4|5.37|5.42|5.36|5.46|5.45|5.54|5.52|5.69|5.7|5.73|6|6.12|5.96|6.02|5.81|6.05||6.06|6.12|5.85|5.91|6.07|6.29|6.08|6.34|5.91|5.5|5.39|5.4|5.31|5.38|5.39|5.31|5.31|5.34|5.4|5.47|5.52|5.52|5.71|5.82|5.8|5.69|5.73|5.78||5.9|5.89|5.82|5.6|5.85|5.57|5.46|5.36|5.6|5.52|5.52|5.51|5.35|5.51|5.76|5.49|5.47|5.43|5.48|5.47|5.4|5.31|5.24|5.35||5.4|5.45|5.51|5.69|5.94|5.99|5.9|5.86|5.98||6.07|6.12|6.21|5.87||5.76|5.54|5.29|5.35|5.35|5.19|5|4.71|4.64|4.9|5.06|4.69|4.55|4.62|4.71|4.66|4.31|4.35|4.24|4.29|4.52||4.45|4.47|4.49|4.53|4.37|4.49|4.57|4.28|4.22|4.15|4.06|4.31|4.21|4.29|4.15|3.89|3.87|3.88|3.77|3.83|3.92|4|3.36|3.47|3.53|3.61|3.72|3.92|3.84|3.8|4.2|4.05|4.01|4.19|3.9|4.2|4.34|4.28|4.22|4.33|4.17|4.29|4.18|4.19|4.27|4.29|4.32|4.38|4.11|4.06|4.05|4|3.84|3.77|3.7|3.7|3.82||4.22|4.09|4.1|4.23|4.08|3.91|4.03|4.09|4.05|3.81|3.73|3.7|3.66|3.91|3.93|3.97|4.23|4.23|4.48|4.59|4.11|3.36|3.19|3.17|3.2|3.16
01656|1171971|/equities/frontier-group-holdings|R2000GROWTH||4.25|4.32|4.17|4.2|4.31|4.53||4.86|4.79|4.77|4.93|4.79|4.7|4.74|5.15|5.16|5.16||5.32|5.41|5.18|5.29|5.33|5.26|5.44|5.41|5.43|5.51|5.44|5.45|5.47|5.24|5.26|5.32||5.71|5.61|5.7|5.65|6.1|5.92|6.03|6.1|6.25|6.09|5.89|5.93|6.02|6|6.1|5.76|5.94|5.84|6.04|6.21|6.12|6.25|6.36|6.72|7.11|6.96|7.01|6.9|6.5|6.76|6.72|7.08|6.94|7.35|7.38|7.13|7.17|7.15|7.47|7.19||8.11|7.96|7.64|7.66|6.94|7.22|7.22|7|7.28|7.45|7.4|7.61|7.5|7.36|7.38|7.51|8.13|7.97|7.65|6.89|6.94|7.04|7.15|7.04|7.1|7.26|7.3|7.65||7.98|7.72|7.64|7.48|7.88|7.57|7.32|6.89|6.22|5.15|5.4|5.31|4.87|5.03|5.49|5.34|5.38|5.22|5.19|4.72|4.59|4.69|4.14|4.59||4.72|5.25|5.2|5.14|5.23|5.06|5.03|4.85|5.31||5.46|5.62|5.5|5.62||5.62|5.42|5.12|5.18|5.12|5.08|5.15|5.01|4.62|4.74|4.72|4.81|4.53|4.25|4.43|4.16|3.91|4.04|3.94|3.86|4.04||3.9|3.85|3.96|4.24|3.83|4.11|3.99|3.48|3.63|3.47|3.75|3.56|3.66|3.92|3.64|3.23|3.39|3.655|3.8|4.19|3.84|3.89|4.1|4.23|4.29|4.35|4.53|4.63|4.47|4.67|4.7|4.77|4.61|4.72|4.71|4.7|4.53|4.57|4.84|4.83|4.66|4.68|4.76|4.69|4.84|4.8|4.97|5.15|5.54|5.565|5.595|6.16|6.18|5.99|6.11|6.16|6.35||6.3|6.28|6.46|6.68|6.58|6.57|6.65|6.92|6.73|6.83|6.91|6.99|7.04|7.11|7.24|7.37|7.58|7.52|7.78|7.9|8.09|8.27|8.4|8.96|9.3|9.23
01657|32332|/equities/franklin-covey-co|R2000GROWTH||40.16|39.85|39.23|38.64|38.91|37.99||39.02|38.24|36.88|38|36.74|34.93|34.5|34.44|33.95|33.93||34.12|34.4|34.47|34.64|35.18|35.05|35.37|35.75|36.06|36.83|36.48|36.93|37|36.69|36.57|37||37.45|37.15|36.72|37.05|37.6|38.19|38.91|38.66|38.71|38.7|38.46|39.16|38.97|39.52|39.95|39.53|39.83|38.97|38.94|39.57|39.54|39.33|39.58|40.3|39.91|39.48|37.98|38.2|38.35|39|38.94|39.91|38.41|40.46|38.28|38.07|37.35|38.13|37.23|37.6||39.26|38.3|39|38.9|39.72|40.35|40.37|39.05|39.52|39.25|39.05|39.21|38.95|39.15|39.7|39.93|39.49|38.37|37.75|38.29|38.18|37.94|39.52|39.56|37.69|38.07|38.26|38.69||39.86|39.81|39.33|38.88|40.75|40.23|39.33|39.48|39.99|39.15|40.68|41.25|40.44|42.43|42.88|42.44|42.21|42.28|42.3|42.47|41.5|41.23|40.06|40.46||41.07|41.33|40.04|39.16|39.05|40.66|39.37|39.89|40.72||43.53|42.97|42.86|42.5||41.61|41.47|41.13|41.15|40.7|40.32|40.71|40.21|39.46|39.73|39.93|40.73|38.34|39.05|39.54|39.3|38.88|39.27|39.17|40.03|40.07||39.83|39.67|39.25|38.91|38.37|38.39|37.82|36.69|37.83|36.7|36.33|36.35|34.95|35.93|35.08|38.63|39.41|37.98|37.69|38.18|38.77|38.72|38.27|38.63|39.4|39.91|40.6|40.11|40.05|40.39|40.97|42.04|41.13|41.06|41.47|41.94|42.12|43.06|42.92|42.98|42.66|42.65|42.8|41.77|41.86|42.51|42.7|43.09|42.5|42.61|41.61|41.92|41.72|41.96|40.88|40.98|41.14||41.92|42.67|43.4|44.41|44.29|44.54|44.66|45|44.59|44.62|45.07|45.07|45.56|46.55|46.75|46.65|45.9|46.03|46.77|47.87|48.36|48.15|47.14|47.58|47.65|46.46
01658|21084|/equities/polyone-corp|R2000GROWTH/R2000VALUE||43.81|43.57|41.93|41.57|42.2|42.01||42.59|42.3|42.18|43.65|43.19|43.16|42.76|43.78|43.83|43.66||43.68|43.44|42.87|43.81|44.77|43.95|44.03|44.06|45.07|44.95|43.93|43.87|44.68|44.2|43.74|44.6||44.98|44.4|44.76|45.59|45.58|46.06|45.66|45.77|45.33|45.52|45.48|45.6|45.14|46.35|44.45|44.17|43.94|42.98|42.42|43.3|43.22|42.79|43.26|43.31|42.94|42.52|42.36|42.13|41.78|41.9|41.28|42.14|41.72|43.34|42.69|42.57|42.41|43.29|42.69|42.98||43.4|42.96|41.79|41.87|41.36|41.91|41.45|40.23|40.25|40.93|40.71|41.64|41.3|41.8|41.34|41.24|40.32|40.05|40.47|40.53|40.48|39.83|40.12|39.8|39.17|39.27|38.93|38.71||38.9|39.49|38.87|36.08|37.64|36.92|37.01|36.27|36.08|35.8|36.65|36.89|36.21|36.62|37.31|36.81|36.85|36.18|37.39|37.36|36.7|36.41|36.73|37.06||37.45|37.82|38.11|37.84|38.55|38.16|38.77|39.45|41.12||41.57|42.31|42.35|42.07||41.17|40.41|39.73|40.61|39.32|39.52|39.36|37.94|36.17|36.55|36.42|36.22|35.5|35.21|35.38|35.51|34.35|34.35|34.17|34.16|34.42||34.22|34.46|35.19|34.72|34.1|34.4|33.86|32.25|32.65|31.88|32.51|32.51|32.44|33.97|31.89|31.45|31.62|31.53|31.18|31.52|31.3|31.98|31.75|32.03|32.18|32.39|33.69|33.07|32.91|32.62|34.06|33.56|33.05|33.64|33.72|34.57|34.49|34.79|35.32|35.57|35.07|34.65|35.73|35.43|35.75|36.58|37.17|37.49|38.31|38.03|37.02|37.75|37.89|37.63|38.06|39.07|39.22||40.48|40.11|40.08|39.69|38.59|37.74|36.96|37.44|37.4|36.72|36.85|37.07|36.59|37.34|38.32|38.78|38.91|39|39.39|39.81|39.19|39.26|40.13|40.8|40.53|40.13
01659|20911|/equities/saul-centers-inc|R2000GROWTH/R2000VALUE||38.58|38.3|37.28|36.62|36.93|36.65||36.66|36.93|36.49|36.77|35.87|35.81|36.06|36.68|36.26|36.5||36.63|36.56|36.74|36.93|36.67|36.34|36.08|36.35|36.76|36.67|36.74|36.58|36.39|35.97|35.74|35.93||36.25|36.55|37.02|37.77|37.52|38.1|37.91|37.31|36.67|36.65|36.89|36.76|36.1|36.32|35.99|35.87|37.12|36.82|36.48|36.03|35.53|35.88|36.3|36.4|36.1|36.36|35.45|35.14|35.51|35.86|36.24|37.04|36.23|37.25|37.37|37.29|37.54|38|37.37|38.01||38.49|38.12|37.26|37.17|37.27|37.9|37.75|37.1|36.85|36.82|37.15|38.72|38.94|38.83|38.61|37.92|37.9|37.1|37.18|37.12|36.19|35.78|35.45|35.14|36.09|36.14|36.51|36.65||37.24|37.81|37.34|37.25|38.44|37.95|37.96|37.27|37.82|37.43|37.71|38.89|38.26|39.17|39.4|39.71|40.04|39.07|39.05|39.21|38.81|38.09|38.05|38.7||39.11|40.05|39.07|39.13|39.77|39.34|39.33|39.08|39.34||39.27|40.3|40.31|40.42||40.18|40.31|39.9|40.43|39.58|39.64|40.68|40.14|39.07|39.21|39.13|39.32|39.21|39.52|39.7|38.35|36.95|36.44|36.36|36.16|36.02||35.81|35.84|35.97|35.96|36.08|36.88|37.14|35.05|35.12|34.81|35.46|35.61|36.18|36.84|36.18|35.13|34.77|34.02|34.09|34.75|33.76|34.15|33.79|34.22|34.5|34.59|34.82|34.24|33.94|35.02|35.07|34.68|35.08|34.55|34.78|34.43|34.17|34.63|35.27|35.57|35.37|35.87|36.65|36.85|36.29|36.87|36.72|36.79|37.24|37.71|36.72|37.27|37.37|37.52|36.94|36.93|36.42||37.19|37.56|37.48|37.32|37.34|36.43|36.49|36.87|36.15|36.26|36.83|36.82|37.23|37.65|38.36|38.76|37.65|37.75|37.49|37.78|36.56|37.94|38.1|38.4|38.55|38.8
01660|1172577|/equities/agiliti|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||10.05|10.1|10.07|10.11|10.15|10.12|10.05|10.04|10.1|10.04|10.05|10.04|10.04|10.03|10.02|10.04|10.05|10.02|10.04|10.07|10.03|10.04|10|10.05|10.08|10.09||10.12|10.12|10.17|10.13|10.17|10.11|10.13|10.11|10.07|9.96|9.94|9.94|9.94|9.94|9.91|9.9|9.91|9.88|9.89|9.9|9.87|9.87|9.88|9.86|7.64|7.38|7.47|7.74||7.93|7.68|7.28|7.09|7.47|7.19|6.93|6.85|6.93|6.76|7.24|7.08|7.09|7.45|7.54|7.36|7.35|7.19|7.26|7.33|6.91|6.85|6.67|6.86||7.23|7.35|7.58|7.4|8.01|8.05|7.92|7.37|7.75||7.92|8.21|8.22|8.16||8.01|8.02|7.6|7.57|7.17|7.28|7.88|7.57|7.19|7.29|7.42|7.73|7.34|7.67|8.41|8.3|8.06|7.98|7.98|8.14|8.27||8.2|7.9|7.91|7.96|7.47|7.53|7.83|6.84|6.4|6.17|6.9|6.11|5.98|6.01|5.67|5.57|5.63|5.42|5.28|5.39|5.14|5.43|5.52|5.59|5.55|5.25|5.41|5.48|5.41|5.36|5.5|5.78|5.59|5.62|5.48|5.72|5.53|6.27|6.49|6.57|6.58|6.64|6.81|6.9|6.76|7.01|7.17|7.54|7.79|7.77|7.88|7.87|7.84|8.03|8.22|8.66|8.71||9.79|9.65|10.1|10.21|9.79|9.48|9.59|10.01|10.75|10.02|10.25|10.09|10.21|11.14|11.71|12.84|12.25|12.27|17.03|16.96|16.74|17.36|17.38|17.03|17.17|16.31
01661|1164095|/equities/rackspace-technology-inc|R2000GROWTH/R2000VALUE||2.51|2.6|2.74|2.95|2.99|2.79||2.95|2.91|2.93|2.98|3|2.87|2.51|2.515|2.39|2.51||2.54|2.47|2.52|2.47|2.38|2.34|2.37|2.19|2.21|2.12|2.12|2.1|1.96|1.86|1.85|1.89||1.93|1.89|1.98|2.12|2.16|2.12|2.15|2.16|2.07|2.03|1.97|1.96|1.86|1.81|1.82|1.825|1.74|1.73|1.72|1.75|1.75|1.68|1.63|1.68|1.65|1.6|1.57|1.52|1.58|1.6|1.67|1.69|1.68|1.75|1.73|1.77|1.84|1.84|1.64|1.54||1.58|1.58|1.48|1.51|1.54|1.69|1.71|1.62|1.56|1.59|1.64|1.785|2.21|2.1|2.03|1.95|1.84|1.76|1.96|2.17|2.11|1.99|2.07|2.08|1.96|2.12|1.92|1.94||2|1.96|1.81|1.72|1.84|1.67|1.59|1.58|1.55|1.53|1.65|1.69|1.68|1.75|1.83|1.77|1.71|1.92|1.94|1.9|1.73|1.62|1.64|1.72||1.75|1.73|1.79|1.68|1.78|1.79|1.77|1.83|1.89||2|1.99|1.89|1.96||1.78|1.8|1.63|1.76|1.67|1.8|1.89|1.7|1.72|1.72|1.59|1.51|1.42|1.36|1.49|1.47|1.26|1.36|1.26|1.33|1.34||1.36|1.35|1.46|1.48|1.47|1.54|1.48|1.3|1.26|1.315|1.375|1.4|1.4|1.41|1.34|1.23|1.22|1.22|1.16|1.235|1.22|1.28|1.31|1.34|1.39|1.34|1.44|1.37|1.345|1.48|1.63|1.525|1.55|1.61|1.76|1.695|1.99|2.19|2.35|2.29|2.15|2.11|2.16|2.2|2.14|2.08|2.01|1.48|1.54|1.57|1.5|1.69|1.72|1.875|2.15|2.28|2.37||2.65|2.5|2.41|2.5|2.44|2.39|2.33|2.43|2.16|2.22|2.255|2.31|2.44|2.22|2.22|2.27|2.17|2.42|2.26|2.13|2.04|2.03|2.12|2.24|2.32|2.26
01662|999053|/equities/fintech-acquisition-corp-ii|R2000GROWTH||19.85|19.99|19.51|19.88|20.26|20.22||20.51|20.38|20.27|20.84|20.37|20.25|20.25|20.43|20.39|20.03||20.51|20.71|20.88|21.13|21.43|21.31|21.33|21.4|21.02|21.39|21.02|21.05|20.86|20.77|20.66|20.86||20.95|20.88|20.76|20.86|20.72|20.75|20.82|20.42|20.81|20.39|20.7|21.12|20.02|19.59|19.35|20.15|20|20.05|20.21|20.98|21.36|21.19|22.15|21.89|21.55|21.35|21.35|21.31|21.27|21.49|21.71|22.04|21.95|22.34|22.65|22.49|22.34|22.8|22.47|22.58||22.83|22.82|22.33|22.32|22|22.14|22.29|21.36|20.86|21|20.53|20.22|20.31|20.12|20.72|21.01|20.57|19.9|19.77|19.27|19.7|19.5|19.91|21.5|21.96|21.18|20.99|20.89||20.83|21.27|20.82|20.51|21.41|21.03|20.24|20.85|20.95|20.77|20.89|20.84|20.6|20.89|21.15|20.79|20.81|20.57|20.85|21|20.91|21|21.25|21.42||20.58|20.85|20.81|20.61|21.6|21.42|21.78|21.42|21.97||22.09|22.19|22.14|22.05||22.05|22.39|22.02|21.74|21.27|21.07|20.89|21.24|20.78|20.53|20.83|20.81|20.43|21.04|21.1|20.99|20.85|20.9|21|21.18|21.3||21.26|21.27|21.52|21.15|20.73|21.03|20.59|20.15|20.04|19.32|19.53|18.84|16.93|16.75|16.55|15.99|15.96|15.87|16.2|16.47|16.64|16.28|16.35|16.33|16.56|16.24|16.72|16.6|16.25|16.68|17.13|17.29|17.19|17.01|16.45|16.54|16.52|17.03|16.93|16.85|16.9|16.74|16.78|16.9|17.04|17.04|17.36|17.655|17.51|17.75|17.89|17.78|17.49|17.53|17.66|17.6|17.61||17.8|17.3|17.56|17.65|17.39|17.59|17.43|17.87|17.79|17.41|17.47|17.35|17.59|18.2|17.74|17.93|17.76|17.72|18.49|18.14|19.15|17.7|19.41|23.96|24.23|24.28
01663|20483|/equities/circor-international-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56|53.25|52.86|55.01|54.89|54.76|54.67|54.57|55.38|55.59|55.72|55.75|55.75|55.77|55.76|55.7|55.73|55.74|55.7|55.74|55.71|55.71|55.78|55.75|55.71|55.58|55.58|55.63|55.58|55.58|55.61||55.58|55.69|55.6|55.5|55.57|55.58|55.61|55.62|55.61|55.72|55.63|55.67|55.61|55.68|55.76|55.73|55.82|55.81|55.85|55.76|55.6|55.8|55.94|56|55.7|55.6
01664|992755|/equities/acushnet-holdings-corp|R2000GROWTH/R2000VALUE||63.36|62.73|60.91|59.66|61.74|61.43||62|61.25|61.42|63.48|65.06|65.26|65.45|66.41|65.26|64.75||64.51|64.69|63.81|64.3|64.88|63.17|64.78|65.38|65.68|66.02|65.12|66.1|65.9|64.68|62.91|63.54||64.45|62.46|62.39|63.18|64.07|64.4|63.97|64.83|64.72|63.27|63.97|63.47|63.03|65.44|63.16|62.18|61.86|60.87|60.98|62.16|62.23|61.57|63.16|64.83|63.18|62.12|61.42|61.49|61.03|60.85|61.96|62.4|61.95|63.25|63.92|63.88|64.51|65.82|65.48|67.01||65.95|66.34|65.05|64.07|63.99|64.58|63|62.02|61.45|62|62.02|62.59|62.29|63.04|64.23|64.04|64.5|64.62|66.05|65.5|64.42|69.16|69.08|69.17|69.46|69.03|68.19|67.51||66.98|66.77|67.21|65.2|69.15|66.71|65.65|64.32|63.83|63.78|64.68|64.27|63.34|65.06|65.94|65.62|65.56|66.02|66.77|66.96|65.19|63.49|61.98|62.52||63.1|62.1|62.24|61.89|62.53|61.1|61.12|61.64|63.72||63.17|63.87|64.39|63.9||63.11|63.19|61.92|63.48|62.22|61.93|62.31|59.55|57.71|58.07|57.19|57.29|57.34|57|58.78|58.27|56.5|57.1|56.92|57.61|57.34||57.66|57.35|57.56|56.71|56.24|57.47|56.01|54.63|54.07|54.77|54.9|57.18|55.6|55.2|54.9|50.16|50.96|51.03|49.62|50.32|51.19|51.89|51.7|51.89|52.25|53.33|53.92|53.73|51.89|52.62|54.75|53.94|53.03|52.81|52.04|51.73|51.89|52.98|53.04|52.56|51.01|53.05|54.33|54.18|54.21|55.2|56.15|56.63|56.6|57.42|56.75|57.24|56.74|56.65|56.52|57.07|57.21||58.62|58.55|58.23|58.69|57.79|57.5|57.08|57.83|57.17|57.47|54.71|54.2|54.11|54.38|55.4|54.68|56|56.54|57.4|57.87|58.24|58.11|58.86|59.48|59.63|57.16
01665|1172768|/equities/privia-health-group|R2000GROWTH||17.92|17.92|17.11|17.08|17.06|17.08||16.95|17.16|17.1|17.38|17.12|16.48|16.68|16.86|16.98|16.78||17.13|17.3|17.47|17.8|17.5|16.74|16.95|17.15|17.49|17.39|17.46|17.33|17.37|17.26|16.4|17.28||17.31|16.11|16.44|16.15|16.09|16.9|17|17.37|18.05|17.99|17.97|18.03|18.86|19.25|19.08|18.74|18.41|18.03|18.4|18.65|18.26|17.99|18.17|18.8|18.05|18.08|17.82|17.85|17.69|18.35|18.54|18.34|18.6|19.38|18.66|18.57|18.38|18.25|18.1|19.01||19.59|19.55|18.97|19.09|19.61|19.96|20.9|20.88|20.14|20.34|20.42|20.72|21.64|22.49|22.92|22.33|21.5|21.08|21.88|22.32|22.32|21.88|21.95|20|19.49|19.8|20.43|20.68||20.93|21.6|21.27|20.37|21.63|20.89|20.3|19.81|20|19.31|20.69|20.53|20.16|20.31|21.55|22.84|22.73|22.76|22.33|21.83|20.83|20.47|20.92|21.41||21.25|21.81|22.23|22.87|22.82|21.29|21.91|22.18|23.71||23.03|23.94|24.22|24.12||23.72|23.49|22.96|23.68|22.84|22.54|23.4|23.15|21.97|21.19|21.23|21.1|20.79|20.9|22.25|21.8|20.66|21.15|22.1|21.94|22.5||22.17|22|22.89|22.9|22.87|23.65|23.22|21.29|21.79|21.87|22.43|23.05|22.57|23.52|20.57|20.42|21.02|20.67|21.83|22.4|22.04|22.54|22.31|22.86|23.05|22.57|23.27|21.9|21.47|21.71|22.36|23.65|23.2|23.32|22.58|22.53|22.32|22.51|23|23|22.13|22.01|21.85|21.63|21.97|22.01|22.72|23.59|24.32|23.47|24.15|24.2|25.61|25.4|25.92|25.76|25.79||26.29|26.25|26.83|25.65|25.51|25.36|24.65|25.23|24.76|25.09|25.14|25.1|25.98|27.06|27.07|27.05|27.13|26.62|26.6|26.68|27.34|26.46|26.91|27.7|27.92|26.98
01666|1171961|/equities/alignment-healthcare-llc|R2000GROWTH||8.87|8.81|7.9|7.79|7.85|7.96||7.95|7.88|7.97|7.82|7.85|7.59|7.32|7.58|7.26|7.09||7.55|7.9|8.32|8.13|8.1|8.26|8.37|8.34|8.39|8.27|7.85|7.99|7.88|7.88|6.98|7.41||7.16|7.06|7.42|7.45|7.22|7.26|6.99|7.05|7|6.92|6.83|6.91|6.78|6.87|6.78|6.63|5.26|5.22|5.15|5.08|5.21|5.16|5.18|5.18|5.01|5.2|5.1|4.95|4.9|4.71|4.7|4.82|4.76|4.81|4.8|4.69|4.7|4.47|4.82|4.93||4.96|4.79|4.7|4.63|4.72|4.85|4.79|4.94|4.67|4.99|4.82|5|5.06|5.3|5.39|5.39|5.37|5.47|5.4|5.64|6|5.66|6.92|6.21|6.28|6.25|6.41|6.8||6.64|6.5|6.48|6.44|6.92|6.73|6.67|6.42|6.31|6.1|6.48|6.48|6.7|6.87|7.08|7|6.72|7.4|7.3|7.46|7.1|7.45|7.29|7.34||7.83|8.26|8.51|8.83|9|7.95|8.09|8.15|8.49||8.61|8.74|8.71|8.7||8.65|8.74|8.06|8.29|7.84|7.93|8.45|8.49|8.41|8.21|8|7.92|7.94|7.76|7.48|7.36|7.5|7.52|7.56|7.575|7.32||7.06|6.69|6.69|6.54|6.605|6.6|6.57|6.07|6|5.91|6.25|6.18|5.84|6.02|6.35|6.66|6.88|6.685|6.84|7.11|7.18|7.36|7.12|7.1|7.21|7.41|7.59|7.76|6.62|6.25|7.39|7.29|7.29|7.32|7.18|7.35|7.02|7.03|6.94|7.05|6.81|6.86|6.76|6.6|6.61|6.4|6.46|6.25|6.08|5.74|5.38|5.36|5.29|5.18|5.58|5.67|5.79||5.75|5.84|6.08|6.01|5.96|5.89|5.78|5.99|6.14|6.16|6.12|6.14|6.58|6.74|6.77|6.56|6.53|6.64|6.63|6.51|6.45|5.78|6|5.88|6.21|5.75
01667|20250|/equities/american-axle---manufacturing|R2000GROWTH/R2000VALUE||7.17|7.03|6.81|6.77|6.71|6.67||6.99|6.95|6.91|6.99|6.9|7.03|7.11|7.12|6.92|6.8||6.89|7.06|6.91|7.18|7.48|7.3|7.5|7.53|7.65|7.76|7.6|7.74|7.64|7.52|7.27|7.45||7.41|7.32|7.41|7.64|7.88|7.95|7.9|7.9|7.85|7.67|7.62|7.71|7.8|7.58|7.66|7.49|7.32|7.39|7.34|7.56|7.52|7.47|7.56|7.49|7.22|7.08|6.98|6.95|7.02|6.99|7.07|7.25|7.23|7.59|7.38|7.27|7.1|7.26|7.19|7.24||7.36|7.38|7.05|7.17|7.2|7.33|7.06|6.9|6.76|6.59|6.54|6.52|6.58|6.67|6.69|6.78|6.66|6.76|6.76|6.87|6.92|6.62|6.7|6.71|7.09|7.29|7.37|7.72||8.28|8.55|8.15|7.98|8.34|8.2|8.12|8.07|8.19|7.9|8.21|8.23|8.09|8.21|8.11|8.06|7.99|7.64|7.75|7.66|7.52|7.4|7.31|7.98||8.02|8.06|8.13|8.22|8.39|8.29|8.19|8.03|8.74||8.81|8.88|8.93|8.92||8.83|8.73|8.52|8.66|8.4|8.82|8.7|7.98|7.82|7.69|7.54|7.59|7.59|7.47|7.55|7.36|6.96|7.2|7.1|7.19|7.24||7.2|7.13|7.2|7.11|7.05|7.2|7.2|6.63|6.67|6.56|6.63|6.76|6.85|7.24|6.5|6.38|6.75|6.68|6.83|7.15|7.09|7.04|7.05|7.08|6.9|7.01|7.31|7.18|7.02|7.14|7.14|7.14|7.19|7.13|6.95|7.14|7.07|7.12|7.26|7.36|7.32|7.29|7.5|7.21|7.19|7.21|7.22|7.4|7.55|7.58|7.49|7.76|7.65|7.64|7.72|7.85|7.85||7.7|7.55|7.58|7.65|7.39|7.18|7.16|7.3|7.22|7.25|7.47|7.37|7.25|7.29|7.54|7.53|7.69|7.98|8.24|8.14|8.18|9.18|9.37|9.52|9.45|9.26
01668|41259|/equities/channeladvsr-co|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01669|1166469|/equities/panacea-acquisition|R2000GROWTH/R2000VALUE||3.46|3.34|3.2|3.21|3.12|3.03||2.93|2.98|3.16|2.92|3.04|2.99|3.04|3|3.05|3.03||2.9|2.93|3.02|2.99|2.92|2.85|2.9|2.77|2.91|2.8|2.61|2.72|3.1|2.99|2.92|2.96||3.08|3.08|3.28|3.4|3.48|3.32|3.41|3.3|3.3|3.37|3.25|3.33|3.22|3.19|3.18|3.22|3.27|3.2|2.99|2.95|2.68|2.62|2.66|2.68|2.68|2.6|2.58|2.69|2.81|2.88|2.97|3.15|3.05|3.23|3.23|3.29|3.48|3.63|3.45|3.69||3.64|3.97|2.88|2.25|2.31|2.24|1.92|2|2.26|2.28|2.19|2.41|2.33|2.39|2.44|2.49|2.39|2.18|2.12|2.23|1.87|1.97|1.99|1.98|1.78|1.77|1.78|1.78||1.73|1.79|1.72|1.66|1.76|1.76|1.7|1.64|1.62|1.57|1.58|1.6|1.62|1.66|1.74|1.72|1.71|1.64|1.66|1.49|1.46|1.5|1.51|1.59||1.58|1.6|1.59|1.51|1.55|1.49|1.5|1.48|1.57||1.51|1.53|1.53|1.5||1.49|1.47|1.41|1.45|1.4|1.41|1.46|1.4|1.33|1.31|1.33|1.29|1.32|1.32|1.32|1.33|1.24|1.32|1.27|1.27|1.3||1.26|1.24|1.35|1.38|1.31|1.35|1.35|1.28|1.29|1.24|1.37|1.34|1.32|1.35|1.28|1.16|0.9636|1|1.02|1.12|1.15|1.16|1.15|1.17|1.21|1.17|1.2|1.2|1.17|1.16|1.22|1.21|1.21|1.2|1.25|1.24|1.26|1.26|1.34|1.39|1.4|1.39|1.4|1.33|1.39|1.35|1.32|1.26|1.3|1.38|1.44|1.5|1.54|1.56|1.57|1.6|1.66||1.64|1.64|1.65|1.67|1.63|1.64|1.64|1.67|1.64|1.66|1.68|1.7|1.66|1.72|1.74|1.93|1.97|2.1|2.05|1.95|1.84|1.76|1.83|1.89|1.85|1.75
01670|41000|/equities/mimedx-group-inc|R2000GROWTH/R2000VALUE||7.13|7.11|6.85|6.83|6.81|6.79||6.82|6.78|6.7|6.93|6.76|6.67|6.79|6.8|6.87|6.78||6.91|6.87|6.83|6.91|7.16|6.98|6.99|7.03|7.15|7.39|7.26|7.1|7.15|7.12|7.15|7.51||7.75|7.77|7.85|7.95|8|7.8|7.89|8.08|7.88|7.9|7.45|7.24|7.2|7.29|7.13|7.37|7.5|7.31|6.16|6.26|6.27|6.245|6.43|6.51|6.36|6.29|6.16|6.33|6.23|6.35|6.44|6.61|6.55|7.02|6.9|7|7.02|7.01|6.88|7.45||7.7|7.61|7.62|7.83|8.04|8.16|8.2|8.05|7.88|7.88|7.8|7.95|7.99|8|8.16|8.15|8.07|8|8.26|8.63|8.16|8.2|8.4|8.26|8.2|8.18|8.06|8.04||8.06|8.24|8.07|7.96|8.3|7.96|7.78|7.75|7.78|7.68|7.77|7.88|7.74|7.93|8.34|8.04|8.11|8.09|8.41|8.47|8.14|8.25|8.35|8.08||8.04|8.04|8.1|8.03|8.22|7.8|7.76|7.775|7.87||8.77|8.9|9|8.98||8.9|8.98|8.95|9.14|8.79|8.96|8.92|8.31|8.02|8.05|8.01|7.93|7.87|7.86|7.99|7.99|7.77|7.78|7.89|7.92|7.66||7.57|7.21|7.17|7.06|6.7|6.6|6.69|6.16|5.94|5.7|6.1|6.49|6.69|6.82|6.49|6.45|6.56|6.32|6.15|6.13|6.06|6.23|5.99|6.08|6.09|6.3|6.66|6.46|6.34|6.3|6.81|6.98|7.33|7.45|7.56|7.31|7.5|7.5|7.29|7.58|7.75|7.78|7.71|7.58|7.7|7.78|7.85|7.57|7.54|7.7|7.61|7.95|8.16|7.94|7.65|7.68|7.49||7.68|7.42|7.36|7.32|7.33|7.4|7.26|7.59|7.39|7.39|7.44|7.31|7.36|7.49|7.47|7.55|7.6|7.44|7.33|7.45|7.73|7.75|7.7|7.93|8.07|7.97
01671|1097394|/equities/vapotherm-inc|R2000GROWTH||2.13|2.11|2.12|2.1235|2.11|2.1||2.1|2.11|2.12|2.1232|2.14|2.1|2.13|2.12|2.115|2.12||2.12|2.12|0.82|0.8|0.74|0.7373|0.7199|0.8|0.7498|0.7124|0.721|0.7851|0.757||0.8304|0.86||0.8598|0.8495|0.8395|0.8|0.84|0.85|0.86|0.86|0.89|1|1.2|1.32|1.255|1.187|1.186|1.27|1.27|1.2|1.2099||1.15|1.2564||1.266||1.26|1.42|1.36|1.36|1.375|1.6|1.45||1.48|1.45|1.42|1.6|1.6|1.38||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.27|1.19|1.17|1.5|1.97|2|2.17|2.27|2.39|2.54|2.69|3.02|3.25|3|2.84||2.62|2.65|2.52|2.55|2.51|2.52|2.65|2.53|2.49|2.37|2.45|2.53|3.03|2.86|2.66|2.6|2.56|2.6|2.78|2.78|2.73|2.77|2.73|2.825|2.8|2.85|2.76|2.73|2.61|2.41|2.4|2.45|2.34|2.37|2.36|2.37|2.3|2.38|2.53|2.55|2.57|2.7|2.31|2.46|2.79|3|3.13|3.25|3.39|3.36|3.42|3.46|3.53|3.31|3.37|3.31|3.14||3.09|3.18|2.9|2.79|2.76|3.05|3.16|3.35|3.66|4|3.3|3.28|3.3464|3.5088|3.208|3.2792|2.9136|3.096|2.96|3.04|3.0904|3.04|3.24|3.1488|3.04|2.992
01672|992960|/equities/adient-plc|R2000GROWTH/R2000VALUE||24.07|24.17|23.24|23.41|23.96|24.17||24.71|24.86|24.67|24.71|24.74|24.42|24.89|25.5|25.43|25.3||25.36|25.6|25.16|26.52|27.64|27.24|27.85|27.88|27.32|28.04|28.13|28.09|28.24|27.68|27.03|27.41||27.24|26.92|28.05|28.22|28.86|29.12|29.64|29.57|29.72|29.47|28.91|28.9|28.56|27.74|28.12|27.41|30.22|29.44|29.87|30.75|30.42|29.41|29.69|28.94|28.99|28.83|28.02|28.11|28.64|29.19|29.76|31.13|30.24|31.78|31.11|31.15|31.26|31.83|31.55|31.92||32.92|33.17|31.91|33.2|32.99|33.73|33.77|32.83|32.52|32.58|32.52|34.4|34.46|35.31|35.24|35.32|34.63|34.34|33.37|33.44|33.94|33.67|34.2|33.98|34.38|34.17|34.28|34.36||34.5|34.89|33.81|33.16|34.72|34.13|33.62|32.88|35.61|34.94|35.52|35.89|34.71|35.23|35.53|35.21|34.83|34.14|34.56|34.31|33.13|32.79|32.26|32.72||32.64|33.64|34.02|34.02|34.64|34.29|34.04|33.93|36.49||36.36|36.59|36.53|36.9||36.74|36.66|35.83|36.53|35.5|35.18|35.86|33.74|33.37|33.35|32.89|32.99|32.9|32.84|33.4|33.28|32.2|32.45|32.17|32.1|32.5||32.12|32.12|32.9|32.8|32.83|33.11|32.75|31.32|31.7|30.2|32.49|35.59|35.28|35.91|34.54|33.58|33.69|33.48|33.61|34.4|34.37|34.42|34.08|34.62|34.48|34.88|36.09|36.22|35.51|36.1|36.96|36.5|36.38|35.92|35.06|35.87|35.29|36.28|36.7|36.74|35.7|35.95|37.1|36.32|36.52|37.29|37.85|37.37|38.34|38.49|38.4|39.4|38.45|38|38.1|38.9|39.46||40.44|39.17|39.25|39.46|38.75|38.29|37.99|38.43|38.2|38.06|38.24|37.72|38.2|39|39.88|39.33|42.13|43.88|44.8|44.77|44.27|44.59|43.4|42.83|42.56|42
01673|17387|/equities/transcat|R2000GROWTH||129.58|124.8|120.45|118.82|120.97|122.29||122.82|123.95|119.19|119.68|119.46|117.84|118.52|118.96|119.58|120.75||121.27|122.08|121.59|123|124.95|126.45|127.44|126.34|128.45|128.69|122.84|125.69|127.4|127.73|127.77|133.75||134.51|134.47|142.18|141.86|124.12|123.12|121.25|120.15|119.45|118.31|116.95|117.37|115.21|114.45|113.6|112.24|110.25|107.5|107.37|110.72|109.83|109.84|111.27|114.98|111.35|108.04|105.25|104.71|108.55|110.08|110.29|109.86|110.15|112.03|108.04|107.13|106.18|107.62|108.99|110.59||111.43|111.23|109.91|112.21|112.95|113.5|111.66|111.62|109.23|112.25|112.25|110.22|109|109.21|107.55|106.77|105.71|103.84|105.68|105.52|105.16|103.65|104.4|105.02|107.54|106.62|104.17|103.12||108.92|110|107.5|106.87|112.42|112.62|110.91|108.66|108.27|108.8|112.89|111.56|110.04|108.77|101.97|98.04|98.25|98.67|98.88|100.7|99.32|97.58|95.96|96.92||97.92|97.52|97.5|98.03|99.82|99.41|102.56|104.86|107.73||109.33|111.24|109.6|108.39||107.65|104.68|103.31|104.26|103.96|101.63|104.73|100.92|98.76|97.33|96.58|99.11|95.91|96.82|97.42|98.5|97.98|98.42|97.93|100.4|99.8||97.81|96.74|95.65|92.38|90.5|91.55|91.61|87.46|88.68|90|90.54|90.33|86.64|86.61|89.02|89.14|90.02|93.27|91.51|93.53|92.92|92.89|93.04|93.65|94.02|96.26|96.69|94.17|95.5|93.82|93.55|92.96|93.53|94.36|92.96|95.17|92.46|95.19|97.97|98.27|97.02|95.06|95.01|95.01|95.16|108.67|111.65|113.27|114.48|112.84|111.71|111.94|112.045|112.2|111.51|113.5|109.55||100.43|101.96|102.73|101.57|101.66|101.63|101.22|101.06|102.71|98.27|94.86|93.04|93.23|94.18|95.55|94.87|96.05|94.99|94.92|90.56|89.89|89.5|90.67|87.5|83.88|83.7
01674|1131468|/equities/ammo|R2000GROWTH||1.66|1.62|1.56|1.59|1.59|1.55||1.59|1.62|1.63|1.68|1.65|1.62|1.74|1.8|1.88|1.84||1.87|1.75|1.79|2.51|2.49|2.47|2.4|2.45|2.58|2.57|2.59|2.69|2.7|2.54|2.45|2.46||2.5|2.38|2.36|2.43|2.42|2.48|2.48|2.5|2.44|2.42|2.43|2.46|2.41|2.54|2.52|2.54|2.5|2.53|2.54|2.58|2.56|2.53|2.56|2.59|2.62|2.54|2.55|2.47|2.46|2.48|2.47|2.56|2.55|2.63|2.75|2.66|2.69|2.64|2.67|2.68||2.75|2.84|2.78|2.74|2.71|2.73|2.72|2.59|2.46|2.5|2.37|2.44|2.42|2.43|2.48|2.41|2.36|2.34|2.43|2.42|2.38|2.32|2.31|2.27|2.27|2.29|2.37|2.4||2.43|2.51|2.52|2.44|2.67|2.51|2.21|2.16|2.2|2.15|2.22|2.25|2.17|2.21|2.3|2.15|2.16|2.14|2.14|2.14|2.07|2.02|2.06|2.06||2.12|2.1|2.11|2.08|2.17|2.11|2.11|2.03|2.17||2.1|2.15|2.23|2.32||2.2|2.19|2.13|2.05|1.96|2|2.05|1.98|1.91|2.01|2.02|2.03|2.05|2.02|2.07|2.09|2.04|2.11|2.06|2.09|2.14||2.12|2.13|2.18|2.17|2.14|2.21|2.24|2.17|2.18|2.51|2.63|2.7|2.75|3.02|2.88|2.76|2.91|2.63|2.7|2.69|2.5|2.57|2.5|2.64|2.64|2.63|2.72|2.48|2.28|2.22|2.27|2.28|2.16|1.99|1.97|1.95|2|1.99|2.02|2|2.01|2|2.02|1.99|2|2.04|2.07|2.03|2|2.1|1.99|2.05|2.08|2.07|2.065|2.07|2.15||2.21|2.29|2.32|2.35|2.26|2.23|2.12|2.2|2.05|2.06|1.96|1.97|1.97|2|2.05|2.03|2.09|2.04|2.07|2.11|2.11|2.1|2.09|2.12|2.08|2.1
01675|940764|/equities/ocular-therapeutix-inc|R2000GROWTH||8.13|7.6|7.16|6.45|6.66|6.67||6.69|6.68|6.66|6.84|6.76|6.63|6.56|6.53|6.25|6.08||5.49|5.5|5.75|5.04|4.93|5.02|4.98|4.94|5.2|5.49|5.3|5.51|5.7|5.8|5.87|5.93||5.795|5.8|6|6.1|6.29|6.17|6.27|6.29|6.05|5.64|5.66|5.84|5.75|5.93|5.8|6.17|5.87|5.02|4.73|4.8|4.745|4.2|4.645|5|5.075|5.22|5.86|7.58|7.79|7.8|7.99|8.28|7.91|8.17|7.99|8.44|8.47|8.45|8.48|8.69||9.1|9.31|9.2|9.41|9.49|10.15|9.9|9.7|9.44|9.46|9.26|9.59|9.29|9.73|9.98|10.37|10.83|10.93|10.88|10.75|10.06|9.95|9.9|9.9|9.86|9.7|7.52|7.52||7.58|6.86|6.46|5.62|5.88|5.68|5.03|5|5.04|4.95|5.18|5.25|4.86|4.92|5.11|4.66|4.29|4.01|4.14|4.07|3.85|3.93|4.15|4.2||4.385|4.41|4.6|4.72|4.74|4.4|4.41|4.54|4.81||4.46|4.52|4.5|4.39||4.14|4.13|3.92|4.04|3.665|3.93|3.79|3.94|3.515|3.45|3.62|3.72|3.63|3.58|3.36|2.68|2.48|2.56|2.29|2.23|2.24||2.23|2.19|2.35|2.28|2.08|2.25|2.2|2.21|2.105|2.135|2.465|2.84|2.76|3.26|3.27|3.19|2.85|2.47|2.42|2.46|2.35|2.45|2.32|2.35|2.315|2.375|2.62|2.51|2.49|2.53|2.78|2.845|2.83|2.97|2.98|2.76|3.04|2.95|3.14|3.19|3.18|3.22|3.19|3.19|3.26|3.4|3.4|3.32|3.48|3.61|3.66|3.66|3.88|3.75|3.83|3.89|3.92||3.87|3.78|3.85|3.83|3.79|3.89|3.76|3.85|3.9|3.91|4.2|4.31|4.4|4.51|4.46|4.35|3.9|3.91|3.89|4.36|4.51|4.41|4.3|4.39|4.54|4.51
01676|15645|/equities/meta-financial|R2000GROWTH/R2000VALUE||59.45|59.08|58.16|57.76|56.9|56.5||57.46|58.31|57.21|56.57|56.07|55.92|55.52|55.51|54.43|54.38||53.19|53.68|52.37|53.23|54.73|53.43|53.84|54.4|54.3|53.61|52.91|53.08|53.31|53.16|52.22|53.26||55.25|55|55|55.42|55.04|54.16|54.17|54.01|54.1|53.92|53.97|53.82|53.99|53.86|53.85|52.93|52.14|50.55|50.37|51.53|52.14|52.92|51.09|50.75|50.35|50.39|49|48.5|48.53|48.7|48.51|49.17|48.9|49.8|50.02|50.04|50.46|49.23|49.13|50.12||50.48|50.27|49.06|48.89|49.06|50.15|49.3|48.13|47.8|47.7|47.83|48.49|49.785|50.8|51.16|51.38|51.19|51.55|49.97|50.15|50.84|50.55|51.54|51.42|51.1|51.19|51.13|51.5||51.57|51.49|51.15|51.05|52.64|51.53|50.25|49.75|49.32|49.25|49.93|50.45|51.78|53.99|54|53.45|53.015|51.9|52.43|52.9|51.37|50.7|50.35|50.51||51.26|51.84|51.01|50.37|50.7|50.59|50.79|50.58|52.54||52.93|53.93|53.84|53.87||53.36|53.1|52.51|53.45|52.67|52.49|52.61|52.54|52.22|52.69|52.41|52.48|51.86|51.42|51.73|51.16|49.59|49.4|49.67|49.5|49.71||49.64|49.69|50.08|50.04|49.91|50.13|49.62|47.6|47.55|47.57|47.24|47.85|48.61|48.62|48.04|46.22|45.29|45.68|45.49|46.02|42.49|42.8|43.6|43.85|44.75|45.55|48.29|47.55|47.26|47.72|48.37|48.37|48.1|47.92|47.56|46.11|46.59|46.59|46.09|45.73|45.36|45.42|46.1|45.91|46.27|46.94|47.67|47.89|49.77|49.97|48.41|49.08|48.98|49.13|49.1|48.89|48.76||50.18|49.27|48.09|49.2|49.41|48.57|48.11|47.81|47.58|47.7|47.57|47.15|47.67|48.24|48.74|49.51|50.4|50.42|51.61|51.77|51.42|51.48|52.51|52.77|51.96|53.29
01677|958235|/equities/mcbc-holdings-inc|R2000GROWTH||18.92|18.85|17.66|17.79|17.77|17.55||17.61|17.76|17.96|18.88|18.72|18.94|19.07|20.06|19.32|19.55||19.34|19.97|19.56|20.36|20.79|20.66|20.73|20.64|20.55|20.86|20.93|21.45|21.1|20.87|20.18|21.24||21.39|20.52|21.2|20.85|20.77|20.53|20.34|20.5|20.56|20.97|20.5|20.24|19.79|20.08|20.26|20.05|19.92|19.99|20.23|20.68|20.55|20.53|21.31|21.05|21.5|21.1|20.88|20.84|21.06|21.5|21.93|22.01|21.69|22.81|22.48|22.81|22.4|23.34|23.41|23.99||23.72|22.81|22|22.2|22.53|23.04|22.88|22.11|21.98|21.73|20.84|21.08|21.02|21.13|21.2|21.11|21.02|21.24|21.44|21.96|21.93|21.73|22.24|22.06|22.45|22.385|21.975|21.58||21.71|22.43|22.07|21.76|23.06|21.66|21.13|20.59|20.13|19.67|19.81|19.89|19.37|19.63|21.4|20.63|20.67|21.05|21.36|21.42|20.72|20.48|20.43|20.6||21.14|21.46|21.6|21.98|22.14|22.19|22.15|21.66|22.85||22.64|23.09|23.53|23.25||23.03|22.98|22.4|22.48|21.65|21.85|22.23|21.25|20.64|20.96|21|21.01|20.52|20.33|21.07|21.08|20|20.32|20.49|20.8|20.77||20.6|20.58|20.91|20.95|20.86|21.47|20.92|19.58|19.95|20.15|20|21.42|21.67|22.22|21.16|20.79|20.44|20.11|20.23|20.58|21|21.5|21.92|22.23|22.44|22.73|23.05|22.74|22.31|22.35|22.4|22.17|21.7|21.75|21.81|22.27|22.4|22.33|22.22|22.25|21.55|21.12|21.11|20.96|21|21.18|21.43|21.38|21.33|22.37|20.73|21.08|20.7|21.32|20.81|20.81|21.06||22.88|21.76|21.76|24.96|24.96|25.58|25.5|25.28|24.98|25.69|26.18|26.27|25.92|26.27|27.09|26.89|27.47|27.45|27.65|28.03|27.68|28.19|30.68|31.5|30.65|30.32
01678|20425|/equities/albany-international-corp|R2000GROWTH/R2000VALUE||87.59|86.39|82.73|81.29|82.55|82.44||82.79|82.76|82.36|84.45|84.97|84.32|84.14|85.66|85.13|83.94||85.11|84.5|83.29|84.56|85.79|83.56|83.6|84.37|86.07|87.96|86.82|86.95|87.72|86.59|85.34|87.28||88.28|88.55|90.19|90.72|90.55|90.1|90.09|90.91|90.8|89.76|88.83|88.96|87.89|87.56|86.64|84.67|83.66|81.71|79.75|88.3|87.68|87.38|88.08|88.08|87.57|88.23|87.83|87.95|88.48|89.48|89.54|91.16|88.79|89.58|88.72|89.12|89.13|89.18|88.73|90.67||93.51|96.49|94.62|92.56|93.27|94.77|93.35|91.96|91.73|92.18|91.48|93.28|93.33|94.97|95.48|96.09|94.08|92.49|93.7|93.85|93.87|92.85|94.49|92.53|91.5|91.75|92.44|92.27||93.93|93.6|90.24|88.53|91.77|90.6|89.02|88.09|88.87|87.8|89.85|90.11|88.91|91.85|91.92|89.57|89.17|88.05|89.2|89.67|88|86.77|85.76|87.44||91.58|90.35|91.11|90.99|92.33|92.28|92.55|93.49|97.34||98.22|98.5|98.96|98.5||97.32|95.36|95.01|97.25|95.62|95.34|96.09|93.58|90.85|90.23|89.13|88.14|87.08|87.77|89.39|88.64|85.82|85.5|85.39|85.51|85.24||84.37|83.64|84.69|85.44|85.73|85.57|86.55|82.44|82.88|83|82|85.28|87.48|87.3|85.17|82.16|81.61|79.86|78.48|80.68|80.16|80.77|81.55|83.23|84.69|85.16|86.16|85.49|84.55|86.2|87.15|86.72|86.28|84.75|84.17|85.07|85.05|85.25|86.28|87.49|85.91|83.53|85.34|85.74|86.66|88.15|89.03|90.83|85.47|86.07|84.73|85.28|86.13|86.36|87.52|88.41|89.83||93.33|92.72|94.33|94.27|94.5|93.71|93.12|93.99|93.67|91.67|92.13|90.45|90.05|90.18|91.12|91.12|90.85|91.57|91.64|96.55|95.38|95.11|95.98|96.89|96.28|95.14
01679|1174617|/equities/first-advantage|R2000GROWTH/R2000VALUE||15.93|15.87|15.65|15.73|16.03|15.92||16.14|15.87|15.86|16.07|15.57|15.53|15.56|15.69|16.15|15.93||16.2|16.33|16.44|16.61|16.84|16.69|16.72|16.45|16.37|16.65|16.67|16.48|16.06|16.11|16.35|16.85||16.48|16.53|16.57|16.51|16.32|16.4|16.34|16.35|16.12|15.89|15.99|16.31|16.23|16.34|16.57|16.8|16.59|16.31|16.3|16.59|16.41|16.47|16.43|16.41|15.5|15.32|14.86|14.77|14.9|15.15|15.5|15.67|15.46|15.83|15.4|15.61|15.4|15.59|15.62|16.08||16.22|16.05|15.93|16|15.72|15.94|15.96|15.94|15.81|15.85|15.98|15.86|15.87|15.78|16.01|16.07|16.07|16.07|15.74|15.81|15.66|16.84|17.09|17.37|17.27|17.32|17.2|17.22||17.2|17.1|17.12|16.65|17.02|16.73|16.64|16.61|16.6|16.59|16.58|16.64|16.37|16.61|16.68|16.47|16.5|16.52|16.6|16.61|16.39|15.94|15.85|15.87||15.91|15.76|15.82|15.7|15.92|15.66|15.64|15.71|16.23||16.57|16.6|16.47|16.44||16.25|16.15|16.06|16.27|16.28|16.25|16.22|16.14|15.85|15.8|15.66|15.7|15.62|15.71|15.88|15.93|15.51|15.42|15.32|15.34|15.15||15.19|14.97|14.76|14.07|13.9|13.94|14.03|13.52|13.63|13.53|13.34|13.31|13.19|13.32|13.25|13.09|13.01|13.02|12.83|12.98|13.21|13.33|13.41|13.16|13.7|14|14.15|14.2|13.87|14.1|14.3|14.27|14.33|14.19|14.04|14.09|13.7|13.74|13.79|13.96|13.86|13.69|13.87|13.98|13.96|14.06|14.09|14.1|14.18|14.5|13.61|13.42|13.34|13.22|13.38|13.87|14.01||13.95|13.95|13.97|14.02|13.77|13.73|13.7|13.69|13.62|13.89|13.5|13.59|13.7701|13.7431|13.9142|13.8151|13.8151|14.0223|12.9866|12.7795|12.8065|12.8695|13.0496|13.4279|13.5089|13.608
01680|16418|/equities/john-b.-sanfilipp|R2000GROWTH/R2000VALUE||96.16|95.07|93.03|91.31|92.61|94.41||95.15|95.9|95.85|97.17|96.91|96.96|97.79|98.09|97.13|97.07||97.31|97.35|97.29|98.26|96.54|96.9|96.06|97.77|99.24|98.18|100.74|101.68|100.83|99.9|97.4248|99.8901||99.1673|99.9792|100.4148|102.0485|100.9396|101.2366|102.5237|101.5831|102.5831|101.8901|101.0584|102.1376|100.2267|100.0485|97.6822|97.0089|100.3653|99.9|98.7119|99.0683|98.2762|100.6227|99.3554|99.2069|97.3555|97.197|95.6921|95.1674|96.2862|96.5535|96.3852|98.5535|99.0782|101.7514|100.9396|102.8108|102.4346|101.0485|102.3851|104.4346||104.8702|104.3653|103.5435|104.0782|105.3851|106.7019|105.9494|105.5435|105.296|106.6029|103.1673|103.2069|102.2366|101.9792|101.9|99.9594|101.1673|98.5139|101.1376|99.4742|101.3554|100.3752|96.7416|97.8406|98.2366|98.4049|98.702|99.8703||99.9|101.8406|99.7317|99.7614|101.0485|97.9|98.2762|97.0881|99.5336|99.8901|103.9989|103.9395|106.0682|106.8009|106.4247|105.3356|104.9692|102.9792|104.4742|104.3851|103.4742|104.9989|104.6326|103.3554||104.3851|102.7415|101.7911|99.3257|99.7317|98.9495|100.1772|100.9891|104.296||102.0188|104.5831|104.692|104.1178||104.7861|102.9891|103.6524|103.6029|101.4841|100.8604|101.494|102.9099|99.2663|98.1376|96.9891|98.7317|95.8208|94.9|94.702|93.3753|91.1278|90.4545|92.0387|92.5733|93.2169||93.3555|91.4446|91.504|92.3555|92.6822|93.0288|94.6426|91.7912|90.6426|90.2268|90.3654|91.8902|91.7912|92.4545|92.2763|91.7615|101.2465|102.4643|100.6822|100.7911|98.1475|97.4248|95.3654|96.4347|98.098|100.4247|99.702|100.1574|98.2564|98.3653|99.8802|99.9594|99.6921|98.6624|99.4841|97.702|96.1376|98.504|97.8208|98.7416|98.1079|95.6822|95.405|96.3753|97.6723|97.9891|99.0881|101.1772|100.801|101.0089|101.296|101.0584|103.4346|103.0485|104.3455|104.4148|98.1277||99.1475|99.3554|99.9396|98.9693|97.6921|98.296|101.692|100.1376|100.9297|100.702|101.2564|101.5891|101.4423|101.7848|102.6068|103.7322|102.9004|103.331|102.6068|104.8283|104.7206|105.8167|107.0497|106.3745|106.58|105.4546
01681|41318|/equities/noodles---c|R2000GROWTH||1.66|1.67|1.56|1.5|1.585|1.56||1.535|1.585|1.67|1.58|1.85|1.91|2.09|2.1|2.07|2.06||2.04|2.11|1.92|2.06|2.09|2.09|1.89|1.97|1.97|1.99|1.9|1.965|1.88|1.85|1.8|1.86||1.845|1.805|1.99|2.05|2.11|2.09|2.11|2.15|2.32|2.12|2.07|2.15|1.73|1.78|1.74|1.58|1.56|1.55|1.51|1.48|1.4|1.405|1.3|1.4|1.3|1.19|1.18|1.25|1.355|1.47|1.51|1.55|1.5|1.55|1.55|1.55|1.64|1.75|1.8|1.85||1.91|1.91|1.8|1.85|1.85|1.91|1.93|1.8|1.81|1.8|1.8|1.9|2|2.205|2.24|2.45|2.51|2.47|2.48|2.505|2.51|2.5|2.57|2.5|2.51|2.51|2.57|2.53||2.5|2.54|2.46|2.4|2.64|2.57|2.61|2.51|2.46|2.4|2.48|2.59|2.54|2.78|2.78|2.71|2.69|2.62|2.63|2.69|2.59|2.51|2.53|2.52||2.48|2.54|2.76|2.92|3.09|2.91|2.98|2.96|3.11||3.15|3.2|3.39|3.39||3.2|3.085|2.97|3.17|3.145|3.18|3.25|3.22|3.34|3.31|3.33|3.3|3.16|3.15|3.23|3.15|3.06|3.02|3.04|3.02|3.02||3.16|3|3.06|3.05|2.975|3.2|3.22|2.86|2.62|2.52|2.48|2.2|2.2|2.22|2.07|1.97|2.13|2.07|2.17|2.13|2.24|2.28|2.27|2.28|2.29|2.36|2.4|2.25|2.22|2.21|2.37|2.38|2.29|2.31|2.33|2.29|2.28|2.29|2.46|2.4|2.36|2.44|2.48|2.49|2.49|2.52|2.56|2.58|2.62|2.61|2.65|2.75|2.69|2.76|2.68|2.74|2.78||2.83|2.78|2.79|2.79|2.79|2.82|2.86|2.87|2.99|2.88|3|3.04|2.85|2.93|3.19|3.21|3.205|3.305|3.32|3.4|3.4|3.32|3.35|3.45|3.65|3.63
01682|1071995|/equities/bioxcel-therapeutics-inc|R2000GROWTH||1.21|1.2|1.1|1.08|1.08|1.05||1.08|1.12|1.17|1.28|1.27|1.32|1.18|1.19|1.14|1.14||1.22|1.33|1.37|1.41|1.46|1.43|1.44|1.415|1.48|1.63|1.63|1.69|1.81|1.78|1.79|1.86||1.86|1.85|1.97|2.01|2.1|2.07|2.09|2.06|2.13|2.185|2.09|2.305|2.12|2.35|2.51|2.57|2.56|2.54|2.52|2.58|2.63|2.61|2.71|2.97|2.85|2.75|2.55|2.59|2.68|2.75|2.9|2.79|2.63|2.57|2.63|2.66|2.69|2.64|2.64|2.82||2.82|2.88|2.86|2.85|2.81|2.83|2.78|2.72|2.74|2.68|2.87|2.87|2.77|2.9|3.12|3.04|2.96|3.02|3.12|3.21|3.18|3.27|3.32|3.1|3.07|3.17|3.15|3.51||3.51|3.59|3.1|2.46|1.95|2.11|3.75|3.78|4.04|3.71|3.06|3.18|3.22|3.41|3.43|3.31|3.29|2.81|2.76|2.61|2.57|2.54|2.51|2.52||2.63|2.68|2.73|2.77|2.9|2.81|2.8|2.78|2.93||2.95|3|2.94|3.03||3.03|2.97|2.97|3.15|3.19|3.24|3.24|3.2|3.17|3.115|3.17|3.5|3.57|3.71|3.82|3.89|3.8|3.9|3.91|3.84|3.93||3.83|3.9|3.83|4.13|4.25|4.4|4.22|5.51|5.17|4.73|4.66|4.84|4.79|4.64|3.99|4.39|4.015|3.99|3.03|3|2.83|2.34|2.32|2.43|2.59|2.68|2.9|2.95|3.13|3|3.24|3.33|2.74|2.81|2.63|2.65|2.34|2.43|2.53|2.49|2.74|2.76|2.84|2.91|3.02|3.02|3.12|3.16|3.34|3.41|3.38|3.34|3.51|3.74|3.42|3.51|3.865||3.83|3.78|3.91|3.9|3.84|4.02|3.895|4.03|3.95|3.97|4.33|4.38|4.17|4.14|4.33|7.4|7.39|7.44|7.32|7.43|7.51|7.72|7.88|7.5|9.14|9.58
01683|15811|/equities/curis|R2000GROWTH/R2000VALUE||6.94|6.92|6.87|6.85|6.665|6.38||6.25|6.25|6.38|6.9|7.45|7.5|7.84|8.2|7.96|7.96||7.8|8.22|8.13|8.5|8.8|8.59|8|8.84|9.67|9.53|9.57|10.15|10.36|10.63|10.6|11.17||11.2|11.14|10.82|10.795|10.52|11.8|12.6|13|15.69|15.66|15.72|16.51|16.35|16.2|16.17|16.36|16.51|15.99|15.35|14.71|14.47|14.52|14.77|15.01|14.85|14.31|15.22|15.95|15.27|14.56|15.28|15.9|15.28|15.58|16.5|16.8|16.01|13.4|12.32|12.68||10.87|10.87|10.09|10.83|10.8|10.83|10.33|10.22|10.15|10.3|10.19|10.24|10.02|10.35|10.5|9.98|9.76|10.3|9.704|10.07|10.19|9.77|10.01|9.78|9.51|9.83|10.27|10.14||10.49|10.22|10.29|10.14|10.72|10.41|10.65|9.39|9.42|8.49|10.25|10.2|9.9|10|9.54|10.29|9.64|9.1|11.32|11.34|11.62|12.24|12.78|11.7||12.8|13.01|13.25|13.71|13.5|12.6|13.98|14.47|12.45||12.75|13.89|14.1|14.05||13.78|12.69|12.13|12.06|11.27|11.29|11.06|11.87|11.1|10.51|11.535|13.23|12.5|10.73|10.44|11.86|14.31|12.35|11.97|10.9|8.44||8.38|8.52|8.46|7.35|5.91|5.67|5.37|5.41|6.13|6.2866|6.21|5.43|5.34|4.57|4.51|4.71|4.73|4.19|3.94|4.05|3.8849|3.91|4.03|4.25|4.62|4.83|5.03|5.01|5.07|5.0199|5.14|5.17|5.07|5.11|4.96|5.01|5.38|5.2|6.59|7.6|8.61|8.462|8.572|9.01|9.06|8.714|8.956|9.384|9.76|10|10.178|10.236|10.214|10.56|10.56|10.624|11.13||11.578|11.184|11.514|11.842|11.94|11.8|12.26|11.7|11.7|11.962|12.36|12.44|13.3|12.36|12.76|13.48|12.97|13.12|12.902|12.246|14.06|15.42|15.894|16.32|16.06|15.72
01684|16917|/equities/paulson-capital|R2000GROWTH/R2000VALUE||0.787|0.7795|0.7521|0.7461|0.7526|0.734||0.7497|0.711|0.692|0.66|0.65|0.64|0.645|0.6186|0.598|0.5862||0.5954|0.5735|0.595|0.5862|0.603|0.61|0.585|0.5964|0.609|0.6001|0.5951|0.61|0.6125|0.601|0.589|0.64||0.649|0.63|0.64|0.6494|0.6386|0.63|0.6496|0.657|0.6369|0.6325|0.62|0.6033|0.6|0.602|0.5999|0.59|0.5826|0.5695|0.571|0.564|0.574|0.5994|0.59|0.6085|0.603|0.6337|0.6297|0.609|0.62|0.58|0.58|0.6|0.638|0.66|0.921|0.71|0.6682|0.7523|0.7|0.6181||0.6026|0.58|0.58|0.5749|0.5752|0.565|0.575|0.5621|0.5701|0.5607|0.5893|0.59|0.619|0.6|0.58|0.5849|0.595|0.5812|0.5759|0.59|0.58|0.5603|0.565|0.5723|0.5701|0.565|0.631|0.6301||0.6462|0.6001|0.576|0.66|0.691|0.6799|0.6505|0.639|0.648|0.6649|0.689|0.714|0.7|0.7002|0.6734|0.638|0.6355|0.6119|0.6049|0.6012|0.611|0.63|0.616|0.5988||0.6101|0.62|0.6301|0.6255|0.6226|0.6215|0.6204|0.62|0.6161||0.5875|0.5938|0.572|0.6002||0.55|0.54|0.5572|0.59|0.5814|0.623|0.623|0.653|0.67|0.6851|0.7102|0.6938|0.679|0.624|0.615|0.6141|0.6152|0.6101|0.61|0.591|0.6002||0.55|0.7|0.69|0.615|0.593|0.622|0.65|0.659|0.6|0.6001|0.616|0.62|0.6001|0.6207|0.5975|0.577|0.5901|0.614|0.587|0.604|0.496|0.5048|0.503|0.5188|0.5231|0.5576|0.55|0.551|0.56|0.553|0.587|0.596|0.6|0.61|0.5857|0.6134|0.637|0.665|0.6662|0.67|0.6686|0.626|0.6102|0.6621|0.6566|0.7348|0.88|1.02|1.1|1.09|1.09|1.11|1.13|1.2|1.21|1.22|1.24||1.24|1.22|1.2|1.19|1.21|1.23|1.26|1.25|1.24|1.24|1.25|1.27|1.22|1.28|1.35|1.26|1.27|1.27|1.27|1.26|1.29|1.27|1.28|1.3|1.31|1.32
01685|15744|/equities/clovis-oncology|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01686|20972|/equities/plantronics-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01687|41197|/equities/boise-cascad-llc|R2000GROWTH/R2000VALUE||125.12|123.34|115.61|114.59|116.97|115.83||117.47|115.85|117.69|119.22|118.57|118.27|117.77|121.58|122.41|122.72||126.29|126.85|126.6|130.5|131.68|126.37|128.37|128.91|131.73|133.61|132.12|134.65|137.29|135.08|132.86|136.01||141.11|136.46|136.85|138.33|137.57|136.05|137.29|140.86|136.31|135.28|133.68|136.27|133.21|130.69|139.41|136.05|134.48|132.01|132.27|138.26|139.42|138.46|137.22|139.14|133.02|133.6|134.65|137.8|138.91|149|149.99|151.88|148.92|152.98|152.43|151.99|149.15|150.91|148.95|152.95||153.37|151.83|150.12|150.8|151.38|152.15|144.04|135.89|132.82|131.55|127.87|129.31|128.62|128.1|129.2|129.33|128.65|129.89|135.55|137.79|135.91|133.66|132.98|130.61|129.42|126.54|125.11|135.87||139.98|142.66|139.93|135.53|141.86|140.57|137.53|135.01|133.88|134.88|138.63|138.91|135.46|137.57|136.87|134.99|134.49|131.45|132.87|137.58|133.44|132.51|131.66|131.6||132.31|131.72|130.82|128.49|132.31|128.22|124.27|125.06|128.24||129.36|130.02|130.56|129.26||127.06|124.75|123.88|123.36|118.15|117.31|119.24|113.77|110.13|111.24|111.92|111.46|111.16|113.42|114.57|112.39|109.3|113.25|112.84|115.27|114.48||114.54|112.92|113.23|112.56|110.71|112.69|113.38|104.97|105.3|102.93|103.04|103.63|103.24|104.41|101.18|99.07|93.75|93.96|92.97|90.81|89.62|91.68|91.12|91.16|91.94|93.48|95.4|94.03|93.91|93.38|100.39|99.27|98.72|97.6|99.75|100.13|98.56|102.22|103.04|106.05|103.61|101.59|101.63|99.77|100.76|99.82|101.61|100.95|100.09|103.29|100.56|102.78|102.58|103.09|104.78|105.27|105.8||111.01|109.37|109.44|109.06|107.54|105.12|105.83|108.38|106.85|106.3|104.9|103.77|107|107.61|109.25|109.97|109.34|109.21|110.86|111.78|109.51|109.96|108.52|106.77|103.49|101.93
01688|1173360|/equities/flywire|R2000GROWTH/R2000VALUE||17.37|16.98|16.3|16.48|16.3|16.03||15.97|15.92|15.63|16.39|16.55|15.96|15.88|16.35|16.26|16.075||15.39|15.76|16.05|16.51|16.9|16.475|17.04|17.08|17.37|17.27|16.72|17.09|17.15|17.33|17.61|18.2||18.33|17.755|17.35|16.79|16.8|16.6|16.78|16.86|16.82|17.21|17.59|17.68|17.24|20.54|20.01|19.81|20.25|20.4|20.5|20.66|20.79|20.55|21.13|21.41|21.02|21.1|20.92|20.43|20.79|20.93|21.2|22.72|22.31|23.25|23.54|23.23|23.39|24|23.59|23.64||24.81|24.72|24.75|24.13|24.47|25.32|25.27|24.95|25.78|25.6|25.47|26.21|26.44|26.03|26.97|26.34|26.28|26.5|27.27|28.25|28.39|28.85|24.52|24.12|23.39|23|22.16|22.77||22.87|22.87|22.65|21.69|22.79|22.37|21.71|21.7|21.88|21.47|21.94|21.9|21.37|21.7|22.17|21.34|20.83|20.87|21.13|20.5|19.78|19.73|20.15|20.3||20.69|21.24|21.48|21.98|22.83|21.85|21.51|21.45|22.75||23.15|23.81|23.24|23.14||23.42|23.49|23.18|24.04|23.5|23.35|23.27|23.87|21.9|21.94|21.81|22.42|22.7|22.93|23.59|25.045|23.3|23|22.59|23.03|23.23||23.18|22.63|23.33|22.26|22.48|22.54|22.5|20.62|19.89|19.59|20.68|27.68|27.3|28.47|27.2|27.08|26.89|26.12|26.38|26.52|27|28.72|28.3|27.85|28.41|28.45|29.74|28.97|27.66|28.68|30.54|31.095|29.23|30.24|30.01|29.97|30.11|31.6|31.89|32.08|31.48|31.12|31.16|30.73|30.52|30.27|30.66|31.09|31.39|31.4|31.74|31.59|31.86|32.14|32.68|32.92|33.6||34.3|34.58|33.75|32.82|31.75|31.74|31.42|31.91|31.69|31.5|31.29|31.19|31|30.35|30.4|30.63|31.19|34.17|32.17|33.41|33.61|33.29|33.58|35.05|34.14|33.69
01689|16249|/equities/the-hackett-group|R2000GROWTH/R2000VALUE||22.26|22.14|21.37|21.28|21.61|21.18||21.51|21.91|21.55|21.72|21.55|21.47|21.48|21.58|21.66|21.68||21.73|22|21.83|21.92|22.09|22.28|22.26|22.08|22.18|22.36|22.14|22.14|22.31|21.99|21.88|21.75||21.53|21.35|21.51|21.96|21.59|21.54|21.64|21.61|21.65|21.73|21.89|21.86|21.56|22.2|22.31|22.14|21.96|21.89|21.69|22.12|21.95|21.88|22.33|22.47|22.5|22.6|22.47|22.44|22.43|22.41|22.71|23.19|22.91|23.41|23.24|23.32|23.61|23.64|23.66|24.18||24.3|23.99|23.92|24.18|24.06|24.42|24.55|24.28|23.84|24.18|24.08|24.46|24.82|24.79|24.7|24.65|24.64|24.69|25.01|24.96|24.72|24.99|25.08|25.13|24.42|24.34|25.05|22.92||23.36|23.85|23.4|22.92|24.08|23.36|23.1|22.44|22.91|22.54|22.87|23.29|23.12|23.4|23.4|23.27|23.46|23.44|23.61|23.91|23.41|23.43|23.18|22.95||22.83|22.7|22.47|22.2|22.26|21.99|22.41|22.44|22.68||22.77|22.97|22.97|22.86||22.53|22.6|22.32|22.65|22.27|22.27|22.565|22.88|22.26|22.31|22.35|22.3|22.32|22.55|22.84|22.47|22.31|22.44|22.54|22.76|22.67||22.56|22.24|22.48|22.42|22.25|22.38|22.57|21.77|21.48|21.22|21.3|23.22|23.13|23.49|22.97|22.71|22.29|22.16|21.93|22.24|22.37|22.66|22.07|22.45|22.6|22.82|23.14|23.09|22.6|23.17|23.82|23.98|23.78|23.74|23.67|23.8|23.71|23.78|23.59|24|23.61|23.36|23.68|22.86|23.22|23.62|23.46|23.71|23.86|24.3|23.95|24.33|24.35|24.32|24.3|24.14|24.34||24.02|23.57|23.1|23.1|23.02|22.71|22.39|22.76|22.68|22.75|23.28|23.3|23.77|24.65|24.24|24.09|23.9|23.73|23.23|23.51|23.36|23.7|23.39|23.37|23.25|22.75
01690|1081674|/equities/i3-verticals|R2000GROWTH||22.52|22.27|21.78|22.46|22.45|22.14||22.25|22.46|21.74|22.08|22.14|19.75|19.67|19.85|19.51|19.8||19.66|19.97|20|19.97|19.73|19.6|19.32|19.09|19.27|19.13|19.11|19.5|19.48|19.39|19.14|19.53||18.94|18.93|19.25|19.25|19.25|19.55|19.9|19.93|20|19.98|20.05|22.17|22.53|22.28|22.47|22.4|22.26|22.25|22.71|23.11|23.1|23.15|23.46|23.47|22.52|22.33|22.47|22.54|22.58|22.81|22.98|23.79|22.8|23.45|23.16|22.53|22.23|22.35|22.42|22.55||22.89|22.63|21.96|22.21|22.21|22.47|22.27|22.32|22.12|22|22|22.87|22.65|22.63|22.36|21.9|21.04|21.49|21.77|21.53|21.31|22.77|22.97|21.88|22.35|21.51|20.7|20.82||20.61|20.89|19.77|19.22|19.35|18.58|18.87|18.52|18.81|18.47|19.24|19.49|18.74|18.97|19.93|19.58|19.72|19.52|20.09|19.79|19.56|19.5|19.71|19.61||19.9|20.3|20.11|19.99|20.64|20.28|20.08|20.34|21||21.17|21.36|21.5|21.62||21.77|21.6|20.92|20.98|21.33|20.82|21.2|20.38|19.73|20.01|19.92|19.53|19.75|19.84|20.13|19.97|20.13|20.12|19.82|19.76|20.37||20.59|20.36|20.75|19.84|20.3|20.25|20.46|19|19.14|19.24|19.7|19.99|19.68|20.44|19.5|19.09|18.75|18.14|18.18|18.44|18.57|19.6|19.19|19.68|20.21|20.57|20.95|20.64|19.65|20|20.2|20.09|19.83|19.91|19.49|19.3|19.9|20.39|21.14|21.52|21.03|21.06|21.4|20.96|21.11|20.99|21.44|21.8|21.7|21.68|22|22.52|21.99|22.49|23.41|23.4|23.47||24.16|23.65|23.49|23.06|22.63|22.86|22.77|23.07|22.75|22.03|22.45|22.01|22.35|22.58|23.15|23.66|23.7|22.76|23.45|24.14|24.05|24.15|23.75|25.12|25.01|24.57
01691|39235|/equities/tanger-factory|R2000GROWTH/R2000VALUE||27.37|27|26.91|26.48|26.34|26.13||26.15|26.09|26.26|27.11|26.94|26.54|26.75|27.07|26.55|26.81||26.68|27.14|27.05|27.83|27.86|27.1|27.06|26.8|27.08|27.2|27.45|27.68|27.75|27.42|26.82|27.11||27.37|27.01|27.16|27.65|27.7|27.74|27.89|28.29|28.93|27.82|27.82|27.77|27.88|28.14|27.41|27.46|27.99|27.43|28.35|28.61|28.88|28.67|28.65|28.5|27.72|26.67|26.82|26.48|26.56|26.66|26.76|27.05|27.07|27.87|28.01|27.64|27.47|28.06|28.17|29.34||29.53|29.55|28.77|28.58|28.93|29.07|28.8|28.51|28.39|28.32|28.42|29.26|29.22|29.18|29.42|29.4|29.45|29.49|29.8|28.94|28.81|28.54|28.9|28.85|28.78|29.13|29.06|28.82||28.64|27.7|26.78|26.53|27.17|26.96|26.51|26.04|26.27|25.83|26.18|27.15|26.9|27.5|27.9|27.96|27.93|27.69|27.87|27.54|27|26.84|26.85|26.92||27.18|27.11|27.36|27.35|27.63|26.96|27.07|27.33|27.91||27.72|28.1|28|28.03||28.04|28.28|28.03|28.3|27.9|27.35|27.7|27.14|26.72|26.85|26.6|26.64|26.62|26.72|26.87|25.98|24.96|24.82|24.96|25.4|25.35||25.18|24.89|25.34|25.58|25.24|25.54|25.48|24.33|24.59|24.03|24.52|24.62|23.57|23.92|23.43|23.09|22.55|21.5|21.69|22.6|22.34|23.05|22.96|23.27|23.54|23.71|23.85|23.4|23.03|23.11|23.11|23.07|22.95|22.48|22.4|22.41|21.92|22.34|22.6|22.98|22.54|22.38|22.62|22.55|22.49|22.87|23.16|23.18|23.55|23.72|22.92|22.99|23.24|23.37|23.71|23.23|22.71||23.1|23.25|23.3|23.48|23.04|22.51|22.39|23|22.86|23.11|23.57|23.62|23.82|24.57|24.93|24.81|24.8|24.86|25.01|25.01|24.25|23.61|23.38|23.48|23.41|23.32
01692|1167037|/equities/sunshine-silver-mines-and-refining|R2000GROWTH/R2000VALUE||13.67|13.74|13.51|11.15|11.42|11.1||10.75|10.25|10.35|10.44|10.42|10.57|10.49|10.79|10.59|11.04||10.76|10.58|11.12|10.81|11.19|11.05|10.95|11.11|11.73|11.45|11.46|12.27|12.4|12.25|12.28|12.34||11.88|11.55|11.74|11.99|12.32|11.91|11.1|11.25|10.67|10.74|10.59|10.86|10.48|10.52|10.3|9.76|9.77|9.68|9.57|10.15|10.24|10.16|9.91|10.12|9.41|9.68|9.61|9.63|9.66|9.62|9.8|9.72|9.64|9.32|9.27|9.27|9.09|9.51|8.78|8.45||8.39|8.17|8.01|8.1|8.05|7.94|8.51|7.81|7.86|8.17|7.79|7.99|7.77|7.49|7.68|7.69|7.32|6.95|6.99|6.39|5.88|5.72|5.6|5.77|5.82|5.56|5.61|5.91||5.99|5.98|5.85|5.93|6.59|6.52|6.6|6.59|6.57|6.59|6.76|6.59|6.12|6.21|6.85|6.33|6.48|5.96|6.14|6.19|5.98|6|6.14|6.1||6.41|6.16|6.02|5.61|5.72|5.92|5.98|5.85|6.14||6.54|6.71|6.99|6.92||6.87|6.86|6.55|6.96|6.54|6.55|6.69|6.15|5.54|5.8|5.76|5.93|5.95|6.13|6.09|6.28|6.33|6.21|6.3|6.12|5.94||5.85|6.01|5.83|5.67|5.5|5.46|5.2|4.83|4.61|4.65|4.74|4.78|4.92|4.98|4.84|4.93|4.87|5|5.01|4.76|4.87|5.09|4.97|5.07|5.01|5.09|5.17|4.98|5.01|4.58|4.9|4.89|4.93|4.89|4.79|4.61|4.73|5.12|5.18|5.14|5.13|5.3|5.61|5.66|5.53|5.59|5.54|5.83|5.99|5.98|5.58|5.4|5.17|5.04|4.65|4.5|4.56||4.68|4.57|4.7|4.73|4.52|4.4|4.4|4.44|4.12|4.09|4.1|4.11|4.05|4.37|4.43|4.32|4.36|4.19|4.62|4.62|4.88|4.84|4.75|4.95|5.19|5.01
01693|16899|/equities/petmed-express|R2000GROWTH/R2000VALUE||3.92|3.89|3.67|3.67|3.85|3.87||4|4.02|4.04|4.05|4.18|4.06|4.18|4.265|4.41|4.5||4.32|4.3|4.13|4.19|4.17|4.71|4.2|4.34|4.23|4.06|4.11|4.26|4.26|4.05|4.08|4.18||4.12|4.04|4.12|4.3|4.62|4.58|4.595|4.53|4.835|4.65|4.08|4.28|4.265|4.165|4.22|4.05|3.98|3.96|3.95|4.14|4.02|4.05|4.13|4.15|4.05|4.11|4.11|4.22|4.17|4.11|4.16|4.14|4.28|4.45|4.63|4.57|4.75|4.76|4.76|4.68||4.79|4.84|4.87|4.76|4.7|4.75|4.83|4.75|4.76|4.85|4.75|4.75|4.88|5.14|5.02|5.01|4.97|5.11|5.13|5.01|5.06|5.05|5.16|5.12|5.28|5.15|5.13|5.19||5.21|5.32|5.28|5.36|5.94|5.98|5.87|5.94|6|6|6.1|6.3|6.21|6.44|6.7|6.71|6.85|6.8|6.94|7.04|6.74|6.84|6.93|7.06||7.25|7.16|7.12|7.22|7.355|7.15|7.2|7.32|7.58||7.56|7.52|7.41|7.54||7.52|7.56|7.33|7.51|7.27|7.33|7.54|7.36|6.91|7.14|7.25|7.51|7.61|7.71|7.69|7.47|6.93|7.24|7.31|7.23|7.5||7.54|7.705|7.72|7.62|7.6|8|7.9|7.45|7.18|7.34|7.29|7.15|7.1|7.21|7.19|7|6.89|9.18|9.36|9.4|9.39|9.39|10.07|9.94|9.9|10.14|10.515|10.06|9.7|9.37|9.89|9.93|9.89|9.8|9.65|9.87|10.09|11.04|10.25|10.21|10.49|10.63|10.85|10.97|11.12|11.3|11.65|11.58|11.72|11.52|11.35|11|11.04|10.8|10.94|11.27|11.18||11.56|11.27|11.35|11.25|11.43|11.27|11.14|11.33|11.34|11.43|11.91|12.04|12.41|12.42|12.57|12.77|12.89|12.66|13.06|13.35|13.28|13.27|13.43|13.79|14.65|14.19
01694|1153168|/equities/phathom-pharmaceuticals-inc|R2000GROWTH||11.65|11.32|10.45|10.51|10.43|10.3||10.25|10.25|10.81|10.3|10.4|10.22|10.33|10.83|11.08|11.81||11.87|11.7|11.35|10.95|10.87|11.03|10.74|10.6|9.68|10.31|10.36|10.33|9.42|10.19|10.08|10.29||10.5|10.3|10.35|10.73|10.89|10.54|10.69|10.41|10.39|9.67|9.525|10.09|10.1|10.24|10.84|10.04|9.76|9.26|9.03|9.35|9.18|9.1|9.12|9.06|9.01|8.97|9.48|9.8|10.03|10.02|10.14|10.47|11.8|12.05|11.11|11.03|10.8|9.86|9.8|10.6||10.62|11.05|10.5|10.45|11.02|9.16|9.12|8.62|8.28|8.49|7.77|8|8.17|8.26|8.88|9.09|9.73|9.93|10.29|10.69|10.7|10.78|10.15|9.91|10.6|10.47|10.21|10.17||9.29|6.9|6.61|6.21|6.42|6.74|6.975|7.23|7.08|6.68|6.92|6.66|6.7|6.83|7.4|6.94|7.1|6.705|7.08|7.85|7.49|7.6|7.55|7.51||7.56|7.68|8.09|8.33|8.8|8.78|9|9.1|9.17||9.13|9.14|9.26|9.2||9.01|8.98|8.21|8.74|8.13|8.72|8.93|8.27|7.96|8.11|8.43|8.26|8.47|8.95|8.43|7.3|6.99|7.1|7.17|7.22|7.4||6.99|7.21|7.41|7.5|7.33|7.34|7.1|7.15|7.51|7.86|7.82|8.12|7.95|8.73|7.98|9.61|9.3|8.98|8.66|8.52|9|9.13|9.37|9.26|9.13|8.81|9.17|9.89|10.09|9.66|10.2|10.71|10.57|10.47|10.5|10.04|10.09|10.15|10.37|10.29|10.31|10.26|10.48|10.63|10.62|10.86|11.08|12.11|13.1|13.47|12.97|13.14|13.31|12.74|13.01|13.49|13.61||14.52|14.39|14.35|14.36|14.61|14.43|14.73|15.15|14.82|15.04|14.79|14.54|15|15.435|15.41|15.59|15.695|15.13|14.72|14.46|14.65|14.54|14.25|15.1|15.21|14.81
01695|40065|/equities/intercept-pharmaceuticals-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|18.96|18.98|18.98|18.96|18.93|18.92|18.91|18.94|18.82|18.82|18.82|18.67|18.66|18.61|18.62|18.66|18.2|18.95|18.73|18.63|18.63|18.6|18.59|18.66|18.63|18.6|18.54|18.57|18.58|18.71|10.44|10.48|10.8|10.82|11.06|11.33|11.45|11.57|11.67|11.86|11.45|11.24|10.65|10.995|10.49||11.26|10.83|10.92|10.91|10.97|10.8|10.36|10.29|10.65|10.4|10.45|9.99|10.02|10.26|10.14|10.48|10.2|10.13|10.645|10.39|10.85|10.77|10.91|10.5|10.8|10.73
01696|1123797|/equities/precision-biosciences-inc|R2000GROWTH||10.13|9.81|9.74|9.25|9.3|9.2||9.28|9.41|9.89|9.73|9.42|9.67|9.57|9.48|9.4|9.77||10.1|10.89|11.12|11.38|11.75|12|12.2|12.2|12.54|13.01|13.23|13.1|12.9|12.82|12.27|12.65||12.74|13|13.08|13.05|12.84|12.4|11.98|12.09|11.62|11.5|10.64|10.93|11.27|10.57|10.66|10.52|10.84|10.48|10.41|9.84|9.38|9.72|9.82|10.23|9.68|9.74|10.72|11.51|12.87|13.06|14.12|14.45|14.11|13.84|13.53|14.27|14.34|15.44|14.2|15.37||13.56|12.98|12.75|11.8|11.62|11.96|12.23|12|11.73|11.27|10.91|11.57|12.01|11.68|12.01|12.57|12.5|12.21|12.5|12.72|18.5|18.56|16.04|16|13.29|12.17|12.36|12.95||11.85|11.6|11.99|11.172|11.253|11.52|11.994|12|11.895|11.427|11.106|11.4|11.295|11.4|11.55|10.848|10.893|10.8|10.95|11.157|11.43|11.307|11.7|12.15||12.903|12.81|12.825|13.146|11.94|11.166|11.7|11.673|11.1||10.95|11.097|10.833|10.986||11.106|10.617|10.803|10.83|10.566|11.955|12.288|11.859|11.55|11.67|12.081|12.15|12.315|12.138|11.586|10.95|10.653|11.1|12.24|11.49|12.42||12.714|12.591|13.44|13.098|11.466|11.22|10.395|10.29|11.364|11.82|11.793|11.7|11.997|12.768|12|11.97|9.234|9.285|8.607|8.715|8.577|8.664|8.916|8.907|9.09|9.249|9.213|9.009|9.003|9.273|9.684|9.195|9.36|9.657|9.432|9.681|9.66|9.972|10.239|10.683|11.1|11.319|11.064|11.412|11.79|12.9|12.729|12.309|12.3|12.594|12.894|13.194|12.9|12.45|12.303|13.194|14.1||14.61|13.875|14.748|16.11|16.05|15.3|15|15.3|13.65|13.5|14.4|13.8|15.75|15.912|15.927|16.05|16.2|16.194|15.81|15.915|16.8|16.179|16.47|17.388|17.34|16.863
01697|1096237|/equities/allogene-therapeutics-inc|R2000GROWTH/R2000VALUE||2.76|2.68|2.39|2.3|2.24|2.12||2.08|2.16|2.33|2.33|2.44|2.34|2.4|2.61|2.55|2.44||2.23|2.3|2.35|2.54|2.57|2.55|2.44|2.32|2.41|2.44|2.33|2.51|2.5|2.46|2.33|2.43||2.52|2.54|2.66|2.69|2.59|2.77|3.01|2.98|2.96|2.9|2.76|2.86|2.76|2.91|3.01|3.07|2.97|2.92|2.76|2.84|2.89|2.855|3.04|3.37|3.4|3.47|3.46|3.51|3.5|3.55|3.8|3.99|4.07|4.11|3.98|3.96|4.05|4.09|4.07|4.38||4.47|4.46|4.21|4.29|4.26|4.38|4.43|4.39|4.195|4.66|4.495|4.88|4.9|5.08|5.26|5.57|5.63|5.4|5.46|4.94|4.91|5.12|5.14|4.63|4.54|4.36|4.44|4.65||4.79|4.96|4.9|4.61|4.96|4.38|4.37|4.15|4.11|4.14|4.05|3.71|3.52|3.6|3.54|3.24|3.2|3.16|3.21|3.16|3.09|3.2|3.15|3.13||3.22|3.21|3.17|3.05|3.13|2.915|3.39|3.33|3.62||3.21|3.27|3.2|3.08||3.06|2.76|2.78|2.99|2.91|2.71|2.71|2.57|2.36|2.4|2.47|2.52|2.56|2.52|2.56|2.52|2.35|2.28|2.58|2.54|2.84||2.72|2.82|2.99|2.95|2.81|2.72|2.65|2.42|2.5|2.515|2.86|3.28|3.16|3.5|2.97|2.83|2.82|2.76|2.53|2.64|2.66|2.78|2.78|3|2.98|3.08|3.19|3.24|3.19|2.96|3.08|3.13|2.97|3.03|3.15|3|3.16|3.1|3.17|3.41|3.39|3.36|3.51|3.65|3.72|3.77|3.91|3.89|3.89|3.95|3.88|4.19|4.11|4.08|4|4.11|3.96||4.05|3.89|3.96|3.84|3.78|3.87|3.81|3.92|3.84|3.9|3.95|4|4|4.08|4.13|4.2|4.21|4.34|4.46|4.25|4.59|5.14|4.69|4.79|4.96|4.92
01698|16314|/equities/hawkins|R2000GROWTH/R2000VALUE||97.32|96.64|92.55|89.81|90.86|90.3||90.69|88.84|87.69|91|88.42|88.87|89.23|88.72|87.99|89.4||89.59|89.05|86.49|87.01|88.85|89.35|87.53|86.69|87.49|87.52|85|88.2|87.32|86.36|85.44|87.68||89.46|87.73|87.68|88.68|88.31|85.25|83.7|76.6|76.5|77.74|78.09|78.76|77.66|78.46|78.53|76.6|77.18|75.09|75.77|78.23|75.78|74.99|77.2|76.95|75.96|74.63|74.7|74.74|76.07|77.09|77.21|77.02|76.21|77.79|79.17|78.16|76.42|75.42|74.3|74.62||76.8|77.05|76.08|75.99|76.88|76.08|75.34|72.15|75.24|76.13|74.45|74.03|72.38|71.71|69.44|70.31|70.1|70.01|70.77|69.71|70.25|68.36|68.6|68.52|68.61|69.36|68.22|69.52||69.66|69.69|66.45|64.21|65.11|63.07|61.41|60|59.08|59.25|61.17|61.52|66.57|68.53|68|67.11|67.37|67.23|67.31|66.52|65.27|64.91|64.44|64.91||66.29|66.44|67.08|66.6|67.5|66.23|67.41|67.75|70.02||70.42|70.94|71.75|71.86||71.3|71.57|71.1|73.4|69.71|71.18|70.98|67.13|64.88|63.71|62.3|62.88|61.32|64.25|63.46|62.59|61.44|61.29|62.7|64.25|62.5||62.2|61.93|62.56|63.05|62.92|63.61|64.3|60.57|60.46|60.68|60.77|61.66|60.76|60.56|54.52|57.41|57.43|56.85|55.59|55.72|55.51|56.27|56|56.03|56.1|56.72|57.86|57.82|58.5|59.43|60.87|59.99|59.37|59.73|59.27|59.08|58.95|60.22|58.85|60.22|59.36|58.28|59.07|59.24|60.06|60.02|60.02|60.38|58.67|59.08|57.57|55.885|56.53|61.63|62.11|62.56|61.09||63.05|62.19|62.02|61.38|59.68|58.4|57.67|57.99|56.99|57.18|57.12|56.42|57.51|57.68|55.63|54.53|50.96|50.29|50.78|51.14|49.23|49.69|46|46.41|46.75|46.65
01699|16949|/equities/pacific-premier|R2000GROWTH/R2000VALUE||24.61|24.74|23.5|22.17|21.86|21.98||22.43|22.82|22.71|22.97|22.37|21.59|21.23|21.48|20.83|21.15||21.07|21.11|20.85|21.27|21.53|20.83|20.98|21.13|21.51|21.5|21.39|21.83|22.24|21.88|21.4|21.82||22.14|22.06|23.05|23.3|23.6|23.82|23.47|23.45|23.28|22.98|23.28|23.23|23.24|22.97|23.15|22.95|22.76|22.22|21.5|21.99|21.98|22.16|22.74|22.6|22.13|22.27|21.31|21.24|21.27|21.7|21.86|21.9|21.79|23|22.63|22.61|22.74|22.76|22.98|23.57||24|24.02|22.95|22.99|22.97|23.67|23.22|22.11|22.35|22.61|22.14|23.2|23.11|23.65|23.66|23.8|23.67|23.47|22.42|22.99|22.86|22.64|23.33|23.26|23.72|23.83|24.07|24.26||24.84|25.32|23.7|23.5|24.93|24.36|24.06|24.22|24.35|24.62|25.19|25.18|25.37|27.03|28.06|27.99|27.72|28.02|27.96|28.49|27.65|27.03|26.84|27.31||27.65|27.97|28.34|28.22|28.55|27.83|27.86|27.87|28.83||29.11|29.91|29.94|29.8||29.22|28.95|28.51|29.24|29.07|29.25|29.55|28.17|26.24|26.28|26.37|26.01|25.23|25.16|25.15|24.37|22.52|22.59|22.27|22.65|22.79||23.13|23.05|23.2|22.46|22.28|22.35|22.37|20.16|19.68|19.77|20.17|20.7|20.99|21.34|20.49|19.66|19|18.95|18.97|19.3|18.53|18.83|20.46|20.54|21.06|21.39|21.98|21.39|21.06|21.49|22.04|22.03|21.81|21.76|21.58|20.98|20.99|21.3|21.76|21.32|21.3|21.47|21.84|21.33|21.59|22.12|22.16|22.02|22.46|22.69|22.35|22.49|22.4|22.41|22.21|22.32|22.99||23.76|23.02|22.6|22.81|22.81|22.5|22.59|22.54|22.25|22.97|23.16|23.24|23.41|23.64|24.3|25.06|25.16|25.08|25.46|25.78|25.21|25.4|25.08|25.31|25.54|25.29
01700|15438|/equities/accuray-incorped|R2000GROWTH||1.97|1.97|1.69|1.7|1.75|1.72||1.73|1.75|1.76|1.82|1.79|1.79|1.65|1.7|1.88|1.83||1.74|1.87|1.73|1.76|1.85|1.78|1.78|1.78|1.81|1.74|1.71|1.7|1.77|1.57|1.58|1.59||1.51|1.49|1.53|1.52|1.6|1.63|1.67|1.69|1.6|1.58|1.62|1.69|1.67|1.75|1.79|1.62|1.54|2.17|2.13|2.22|2.19|2.18|2.2|2.22|2.17|2.14|2.21|2.19|2.23|2.31|2.28|2.34|2.37|2.41|2.4|2.4|2.41|2.4|2.43|2.41||2.47|2.43|2.37|2.48|2.49|2.54|2.6|2.6|2.57|2.61|2.59|2.68|2.72|2.76|2.9|2.85|2.62|2.51|2.54|2.61|2.6|2.61|2.71|2.67|2.64|2.61|2.7|2.73||2.78|2.84|2.72|2.75|2.81|2.64|2.49|2.47|2.58|2.38|2.45|2.56|2.59|2.7|2.86|2.75|2.79|2.8|2.91|2.94|2.78|2.78|2.78|2.78||2.83|2.85|2.82|2.78|2.82|2.77|2.74|2.7|2.85||2.83|2.91|3.01|2.97||2.87|2.87|2.78|2.84|2.71|2.67|2.78|2.73|2.63|2.59|2.65|2.65|2.66|2.75|2.64|2.54|2.61|2.66|2.65|2.7|2.78||2.75|2.7|2.71|2.57|2.52|2.54|2.68|2.55|2.47|2.44|2.66|2.73|2.68|2.8|2.62|2.57|2.64|2.63|2.58|2.62|2.64|2.81|2.69|2.75|2.79|2.82|3|2.88|2.84|2.82|2.87|2.92|2.88|2.99|3.08|2.89|2.6|2.67|2.72|2.73|2.73|2.8|2.8|2.7|2.7|2.74|2.83|2.71|2.73|2.77|2.71|2.75|2.72|2.63|2.67|2.76|2.85||2.92|2.85|2.85|2.81|2.84|2.81|2.81|2.85|2.83|2.9|2.9|2.87|2.91|3.08|3.15|3.08|3.15|3.6|4.1|4.2|4.2|4.14|4.16|4.21|4.26|4.2
01701|1096533|/equities/graf-industrial-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01702|101922|/equities/phibro-anim|R2000GROWTH||17.48|17.5|16.39|17.14|17.52|16.85||17.14|16.7|17.04|16.77|17.2|17.47|17.54|17.41|17.64|17.74||17.48|17.23|17.22|17.78|17.78|16.75|16.93|17.16|17.12|17.3|17.18|17.93|17.63|17.8|18.15|18.04||18.55|18.46|18.41|18.37|18.23|18.4|17.98|18.25|18.21|18.11|17.55|17.7|17.18|16.77|16.45|17.07|16.76|16.35|16.7|16.78|12.73|12.44|12.56|13.61|13.05|13.3|13.04|12.87|12.99|13.21|13.11|13.09|13.23|13.12|12.88|12.81|12.9|12.93|12.57|12.61||12.93|13.06|12.84|12.55|12.09|12.28|12.46|12.45|12.48|12.34|12.09|12.73|12.62|12.61|12.89|12.91|13.18|13.23|13.68|13.39|12.93|12.89|13.32|13.16|12.88|12.84|12.53|12.22||12.07|12.16|11.95|11.33|12.17|11.57|11.46|10.67|10.82|10.72|10.63|10.94|10.81|11.27|11.66|11.66|11.2|10.99|10.99|11.18|11.07|11.33|11.33|11.4||11.4|10.92|11.16|11.25|11.42|11.3|11.34|11.6|11.83||11.58|11.62|11.64|11.53||11.21|11.39|11.44|11.59|11.3|11.29|11.58|11.6|11.23|10.97|11.08|11.14|11.44|11.44|11.24|9.87|9.59|9.75|9.69|10.35|10.54||10.32|10.24|10.47|10.99|10.53|10.5|10.17|9.77|9.66|9.81|12.04|12.1|12.23|12.34|11.83|11.19|10.92|10.94|10.77|10.87|10.83|11.26|11.28|11.75|11.81|12.11|12.3|11.97|11.77|12.16|11.76|12.27|12.3|12.75|12.91|12.6|12.66|12.74|12.77|12.43|12.76|13.01|13.22|13.22|13.2|12.56|12.49|12.55|12.62|12.98|12.96|12.68|12.71|12.57|12.48|12.91|13.43||14.51|13.95|14.83|14.81|14.98|14.98|14.99|15.25|15.09|14.96|15.15|14.95|15.12|14.99|15.12|15.29|15.19|15.17|15.28|14.97|15.21|14.91|14.86|14.83|14.48|14.37
01703|15393|/equities/amkor-technology|R2000GROWTH/R2000VALUE||42.12|41.94|43.42|41.94|40.75|40.06||40.3|40.22|40.24|40.02|38.86|39.09|39.17|37.23|38.36|39.38||40.09|36.67|34.86|35.08|35.62|34.06|34.16|32.96|32.97|33.21|31.56|32.32|32.59|32.64|32.53|33.46||33.1|32.59|33.22|32.8|33.13|32.68|32.95|33.78|33.3|32.69|32.63|32.63|32.54|32.78|32.37|32.34|31.66|30.33|32.35|31.47|30.62|30.09|29.86|29.46|28.96|28.5|28.97|30.1|31.21|31.3|32.37|33.55|32.41|33.75|31.34|30.82|30.68|31.33|30.98|31.81||32.24|32.73|31.56|31.87|31.65|31.67|31.61|31.03|31.04|31.25|31.46|33.08|34.03|33.55|34.9|36.09|35.16|32.79|33.55|33.07|31.02|30.35|30.51|30.72|30.59|30.85|30.12|29.75||30.01|30.54|30.56|29.91|31.46|31.2|30.17|29.58|30.69|32.31|31.96|31.95|31.66|33.22|33.06|32.62|33.82|33.24|33.37|33.19|32.63|31.94|30.61|30.6||30.12|30.36|30.4|30.74|30.99|30.28|30.26|30.75|32||33.27|33.79|34.05|34.18||33.61|33.32|32.67|33.79|33.71|33.4|33.29|31.71|30.78|29.83|28.76|28.49|28.05|28.15|28.42|28.46|28.17|28.36|27.75|27.9|27.68||27.73|27.1|27.08|26.49|26|25.68|25.17|23.75|23.92|22.93|23.37|23.39|23.54|23.83|22.6|22|20.86|20.44|20.77|21.23|21.2|21.96|21.72|22.12|22.56|23|23.02|23.28|22.78|23.43|23.31|23.2|22.68|22.67|22.41|22.4|22.17|22.58|22.6|22.77|22.63|22.19|22.39|22.39|22.24|22.43|22.69|22.84|22.25|22.97|22.71|22.3|21.89|22.8|22.81|27.26|28.25||28.16|27.96|27.91|27.75|27.06|26.39|26.46|26.57|25.65|25.61|25.15|24.89|25.38|25.74|26.32|26.27|26.72|27.1|27.62|28.66|28.2|28.25|28.72|29.64|29.09|29.62
01704|41295|/equities/capitol-acq|R2000GROWTH||10|9.95|9.13|9.56|9.42|9.22||9.39|9.59|9.21|9.65|9.47|9.06|8.78|8.07|7.57|7.57||7.17|7.32|7.29|7.35|7.54|7.26|7.42|7.51|7.57|8.06|7.805|7.63|7.74|7.66|7.76|7.91||8.14|8.09|8.46|8.04|7.75|7.5|7.57|7.4|7.54|7.66|7.27|7.35|7.2|7.21|7.39|7.335|7.54|7.4|7.34|7.3|7.29|7.33|7.65|7.35|7.25|7.22|7.35|6.95|7.28|7.47|7.8|7.95|7.86|8.07|8.24|8.44|8.27|8.36|8.23|9.02||9.33|9.25|9.1|9.1|9.35|9.4|8.82|8.7|8.44|8.32|8.42|8.27|8.44|8.28|8.47|8.53|8.56|8.6|8.69|8.93|9.27|9.25|9.61|9.03|9.24|8.98|8.95|8.93||9.18|9.28|9.21|8.87|9.56|9.42|9.31|8.83|9.5|9.03|9.1|9.37|9.24|9.37|9.62|9.29|9.535|9.72|9.84|9.55|9.27|8.72|8.635|8.76||9.35|9.79|10.18|10.15|10.17|10.5|10.1|10.11|10.83||11.27|11.17|11.39|11.04||10.86|10.8|10.5|10.47|10.18|10.29|10.1|9.74|8.78|8.33|8.35|8.39|8.4|8.14|8.06|8.225|7.85|7.885|7.41|7.39|7.45||7.48|7.56|7.5|8.195|7.51|7.95|7.22|6.14|6.14|5.96|6.85|6.76|6.84|6.65|6|5.84|6.22|6.07|5.8|5.9|6.3|6.47|6.17|6.14|5.97|6.49|6.85|6.7|6.62|6.83|7.16|7.3|7.09|6.98|6.99|7.02|6.9|7.15|7.2|7.39|7.18|7.21|7.07|7.24|7.745|7.91|7.93|7.84|7.9|8.37|8.17|8.53|8.37|8.37|8.59|8.75|8.94||8.87|9.05|9.14|9.35|9.44|9.5|9.49|9.63|10.19|9.69|9.65|9.83|10.52|10.54|10.78|10.62|10.72|10.36|10.27|10.34|10.14|10.33|10.59|11.24|11.82|11.5
01705|1153167|/equities/onewater-marine|R2000GROWTH||27.05|27.29|25.16|23.48|25.65|25.77||26.21|26.72|26.32|27.57|27.17|28.03|27.59|27.82|27.3|27.24||26.91|26.63|26.46|27.19|28.52|27.87|29.34|29.29|29.89|31.18|29.64|30.29|25.84|25.33|24.52|25.86||25.69|24.61|24.45|25.15|25.63|26.06|25.88|25.91|26.6|25.47|24.32|24.38|23.25|22.57|23.26|22.68|22.99|20.15|20.71|21.96|21.97|20.96|23.32|24.17|24|23.83|23.45|24.19|24.5|24.8|25.6|25.92|25.64|27.21|27.61|26.91|26.8|27.28|26.89|27.79||28.15|26.91|25.81|25.52|25.94|26.56|25.69|24.92|24.81|24.82|24.01|24.79|24.44|24.26|23.94|24.74|24.33|24.78|25.6|26.24|26.01|25.51|26.13|25.44|25.3|25.1|25.24|25.14||24.91|26.4|26.21|26.07|27.64|26.56|26.2|25.94|25.99|26|27.06|26.265|25.23|25.49|26.33|26.24|27.25|29.74|30.46|30.54|29.41|29.46|29.39|29.29||29.61|30.42|31.05|30.89|31.28|31.08|30.83|31.16|33.04||33.79|34.15|34.72|34.92||32.56|32.62|32.5|32.97|32.09|31.66|32.27|28.82|27.17|27.66|27.45|27.13|26.79|27.77|27.99|27.63|26.85|26.77|26.5|26.08|27.02||26.37|26.23|25.84|26.08|25.55|26.58|26.64|24.41|23.97|23.4|23.89|23.94|24.09|24.98|23.98|22.91|22.63|22.08|21.97|22.41|22.76|22.92|23.23|24.03|24.04|24.56|24.76|24.27|23.15|24|24.63|24.68|23.71|23.56|23.31|24.56|24.66|25.42|25.62|25.19|24.79|24.59|24.87|24.86|25.15|25.27|25.44|25.44|26.11|26.21|25.4|25.49|25.48|25.27|26.33|26.29|26.29||26.71|26.11|26.47|27.39|26.42|25.87|25.88|26.05|26.48|27.04|27.57|26.84|27.02|27.03|27.56|27.81|27.39|27.13|26.8|26.8|26.7|26.49|37.18|38.02|37.65|36.16
01706|1052375|/equities/rimini-street|R2000GROWTH||2.95|2.96|2.79|2.78|2.92|2.78||2.87|2.91|2.91|3.07|3.09|2.98|2.92|2.92|2.81|2.79||2.84|2.83|2.86|2.9|2.93|2.865|2.84|2.78|2.755|2.54|2.53|2.52|2.57|2.6|2.46|2.65||2.59|2.6|2.51|2.6|2.6|2.42|2.36|2.42|2.37|2.32|2.335|2.36|2.41|2.45|2.47|2.55|2.61|2.76|2.66|2.76|2.8|2.8|2.8|2.8|2.79|2.86|2.895|2.94|2.9|2.88|2.86|2.96|2.91|3.04|2.96|2.88|3.07|3.16|3.15|3.36||3.26|3.16|3.19|3.17|3.15|3.19|3.28|3.14|3.14|3.15|3.17|3.2|3.22|3.12|3.08|3.04|2.92|2.88|2.86|3.2|3.23|3.1|3.07|3.16|3.08|2.98|3.01|3.09||3.21|3.3|3.19|3.02|3.32|3.25|3.14|3.13|3.17|3.19|3.27|3.29|3.28|3.34|3.42|3.32|3.33|3.27|3.35|3.34|3.17|3.23|3.16|3.24||3.23|3.27|3.28|3.28|3.39|3.3|3.36|3.28|3.31||3.27|3.27|3.31|3.41||3.37|3.32|3.2|3.24|3.07|3.09|3.21|3.26|3.31|3.17|3.15|3.065|3.18|3.23|3.22|3.2|3.14|3.21|3.15|3.12|3.08||3.05|3.06|3.13|3.13|2.98|3.1|3.03|2.93|2.92|2.79|2.78|2.78|2.75|2.82|2.78|2.4|2.17|2.13|2.05|2.04|2.03|2.11|2.02|2.04|2.09|2.16|2.18|2.13|2.01|2.05|2.13|2.19|2.16|2.16|2.26|2.17|2.065|2.12|2.2|2.15|2.15|2.16|2.18|2.18|2.17|2.18|2.2|2.21|2.3|2.3|2.25|2.27|2.31|2.3|2.31|2.36|2.38||2.46|2.42|2.44|2.37|2.35|2.39|2.42|2.46|2.46|2.55|2.44|2.49|2.53|2.5|2.57|2.73|2.66|2.68|2.65|2.54|2.46|2.48|2.64|2.8|2.72|2.39
01707|17617|/equities/zix-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01708|17164|/equities/shenandoah-teleco|R2000GROWTH/R2000VALUE||17.9|17.79|16.74|16.69|16.72|16.56||16.83|16.9|16.93|16.33|16|15.71|15.85|16.1|15.93|15.77||16.05|16.14|15.89|16.17|16.64|16.92|16.27|17.81|18.41|18.82|18.57|18.76|18.81|18.24|17.78|17.485||17.82|17.72|17.84|17.83|17.85|18.32|18.16|17.71|17.43|17.1|16.9|17.1|16.37|14.9|14.16|13.47|13.25|12.92|12.82|13.4|13.39|13.95|14.17|14.04|13.99|14.69|14.45|14.38|14.64|15.24|14.93|15.29|14.98|15.45|15.51|16.01|16.59|16.46|16.32|16.71||17.37|17.65|17.19|17.14|17.15|17.57|17.72|17.52|17.34|17.6|17.44|17.94|17.83|18.29|18.32|18.51|18.79|18.77|18.77|18.52|18.66|18.34|18.64|18.71|18.57|19.03|21.12|19.42||19.66|20.3|19.65|19.65|20.64|20.14|19.78|19.31|19.73|19.78|20.27|20.83|20.49|20.86|21.01|20.88|20.73|20.2|20.84|20.59|20.04|19.58|19.62|20.08||20.3|19.96|20.63|20.64|21.04|20.88|21.1|21.49|21.45||21.62|21.42|21.42|21.44||21.09|21.03|20.9|21.23|20.43|20.28|20.64|20.89|20.57|20.99|20.82|21.35|21.18|21.65|22.64|22.75|22.27|22.35|22.7|23.13|23.55||23.12|23.11|23.45|23.6|23.65|24.07|24.15|23.17|23.44|23.66|23.79|24.08|24.61|24.74|24.13|23.51|23.66|23.14|23.04|24.5|24.69|22.35|21.85|21.94|22.21|22.47|22.72|22.38|21.66|21.86|22.19|22.2|22.14|21.75|22|21.84|21.1|20.81|20.61|21.03|20.85|20.42|20.66|20.4|20.7|20.54|20.8|20.66|20.98|20.93|20.45|20.77|20.87|20.85|20.76|20.58|20.91||22.55|22.74|22.91|22.73|22.24|22.01|22.47|22.48|22.23|22.45|22.84|22.59|22.29|23.06|22.93|22.7|21.66|21.17|21.42|19.86|19.7|18.86|19.09|18.43|18.67|18.84
01709|953808|/equities/evolent-health-inc|R2000GROWTH/R2000VALUE||19.69|19.62|19.11|19.11|19.58|20||19.74|19.25|18.41|19.12|20.06|20.79|20.85|22.04|22.5|22.03||22.07|21.67|21.67|22.41|23.19|23.02|23.72|23.48|23.35|23|22.04|21.04|21.19|21.53|21.47|23.09||23.28|22.89|23.27|22.98|22.9|23.07|23.31|23.55|23.85|23.76|24.46|26.96|27.27|27.61|27.22|27.1|27.41|27.27|27.74|27.81|27.65|28.32|29.26|30.13|29.86|29.51|29.62|29.64|30.16|30.3|30.13|30.53|30.43|31.2|30.5|30.36|29.81|30.13|30.33|31.93||32.79|32.73|32.13|32.4|32.42|32.6|32.93|32.25|32.17|32.65|33.49|33.75|33.65|33.87|34.32|34.01|33.68|34.04|34.72|34.41|33.91|33.8|34.16|33.53|34.07|29.77|29.94|30.74||30.95|31.25|30.84|30.38|31.46|30.7|30.63|30.42|29.57|29.43|29.77|29.73|29.41|29.81|30.47|30.26|29.9|31.02|31.05|30.93|30.21|29.84|30.55|31.03||31.48|31.92|33.09|32.85|32.7|32.36|32.69|31.65|33.28||33.03|33.52|33.18|33||32.08|31.67|30.54|30.94|30.69|30.34|29.96|29.5|29.16|28.53|28.1|27.67|28.31|26.67|29.34|28.93|27.8|27.92|28.95|29.56|29.75||29.55|28.77|29.16|29.33|29.46|29.7|29.66|27.79|28|27.68|27.9|28.43|28.15|27.26|24.01|24.02|24.43|24.12|23.98|23.63|25.51|26.59|26.07|26.87|26.62|27.65|28.28|28.04|28|27.77|28.14|28.32|27.8|26.98|26.61|26.18|26.09|26.91|27.23|27.3|26.8|26.81|26.83|26.52|25.92|26.56|26.55|26.58|26.2|25.98|26.09|25.7|25.9|25.51|25.62|26.28|25.53||26.08|25.51|25.93|25.72|25.43|25.44|25|25.65|25.97|26|26.43|26.1|26.25|27.95|28.4|28.24|28.15|28.2|28.89|29.01|29.78|28.12|29.63|30.4|30.39|29.61
01710|1163373|/equities/b-riley-principal-merger-ii|R2000GROWTH||2.31|2.12|2.06|1.92|1.94|1.92||1.77|1.55|1.46|1.27|1.36|1.28|1.32|1.05|0.8559|0.9145||0.7881|0.7639|0.8144|0.9389|0.9198|0.89|0.7917|0.6853|0.69|0.702|0.7035|0.7372|0.7117|0.7322|0.7024|0.7001||0.7093|0.694|0.7276|0.7013|0.7173|0.7137|0.7056|0.7227|0.82|0.7202|0.7249|0.6778|0.6447|0.6609|0.7298|0.7436|0.6906|0.655|0.7732|0.7899|0.8058|0.7481|0.7604|0.7666|0.771|0.74|0.7698|0.8238|0.8111|0.8319|0.8833|0.921|0.9097|0.9374|0.9946|1.01|0.9835|0.9626|0.9855|0.9943||1.03|1.03|0.9712|0.9962|0.9999|1.04|1.02|0.998|0.9648|0.9961|0.9947|1|1|0.956|1.04|1.07|1.11|1.08|1.01|1.02|0.9522|0.994|0.9881|0.9771|0.9395|0.9003|0.9276|0.9606||0.955|1.03|1.02|0.9881|1.13|1.16|1.22|1.14|1.18|1.18|1.21|1.25|1.11|1.15|1.14|1.04|1.08|0.9912|1.08|1.05|0.922|0.8876|0.8881|0.7724||0.7888|0.8706|0.9261|0.95|0.9981|0.9408|0.95|0.9945|1.05||1.09|1.155|1.13|1.21||1.17|1.11|1.1|1.13|1.12|1.13|1.68|1.48|1.12|1.2|1.22|1.095|1.1|1.14|1.19|1.16|1.1|1.11|1.02|1.08|1.1||1.06|1.11|1.15|1.17|1.21|1.2|1.22|1.18|1.28|1.355|1.29|1.34|1.79|1.97|1.85|1.7|1.76|1.59|1.55|1.63|1.58|1.58|1.6|1.65|1.72|1.78|1.92|1.79|1.82|1.905|2.14|2.17|2.05|2.07|1.93|2.13|2.21|2.22|2.15|2.24|2.205|2.34|2.36|2.27|2.24|2.14|2.4|2.28|2.59|2.6|2.52|2.64|2.74|2.76|2.81|2.67|3.4||3.85|3.25|3.37|3.68|3.54|3.51|3.09|3.28|3.11|3.18|2.99|2.63|2.7|2.78|2.38|2.39|2.25|2.32|2.31|2.25|2.46|2.55|2.65|2.56|2.46|2.26
01711|100224|/equities/flexion-theraptc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01712|30677|/equities/bovie-medical-corp|R2000GROWTH||1.38|1.33|1.33|1.33|1.34|1.38||1.34|1.34|1.3|1.34|1.41|1.35|1.4|1.36|1.38|1.33||1.36|1.47|1.45|1.46|1.5501|1.54|1.6|1.6|1.6|1.6|1.65|1.66|1.65|1.6|1.6|1.58||1.6|1.6|1.6|1.6|1.6|1.6|1.53|1.41|1.41|1.43|1.5|1.66|1.35|1.41|1.4|1.41|1.42|1.4|1.43|1.4|1.45|1.48|1.5|1.32|1.26|1.32|1.38|1.32|1.39|1.38|1.46|1.55|1.42|1.47|1.46|1.5|1.53|1.59|1.48|1.37||1.36|1.41|1.28|1.27|1.25|1.32|1.85|1.8|1.77|1.79|1.69|1.75|1.72|1.74|1.92|1.885|2.11|1.98|2.13|2.08|2.1|2.1|2.24|2.13|2.01|2.14|2.02|2.16||2.32|2.14|2.45|2.63|2.71|2.52|2.58|2.4|2.68|2.63|2.68|2.61|2.24|2.27|2.47|2.27|2.29|2.17|2.23|2.11|1.99|1.99|1.93|1.98||2.22|2.31|2.42|2.44|2.52|2.6|2.6|2.67|2.67||2.62|2.67|2.43|2.36||2.53|2.51|2.5|2.19|2.3|2.35|2.41|2.27|2.18|2.18|2.12|2.08|2.24|2.22|2.165|2.33|2.36|2.42|2.97|2.94|2.55||2.32|2.38|2.3|2.4|2.09|1.49|1.5|1.5|1.755|1.65|2.07|2.55|2.55|2.62|2.5|2.34|2.29|2.29|2.38|2.44|2.4|2.44|2.34|2.48|2.65|2.26|2.58|2.52|2.355|2.56|2.88|2.88|3.14|3.24|3.25|3.15|3.06|3.02|3.2|3.18|3.2|3.07|3.15|3.22|3.325|3.5|3.89|3.96|3.91|3.99|4.21|4.35|4.38|4.41|4.5|4.75|4.51||4.5|4.66|4.63|4.56|4.36|4.3|4.32|4.32|4.37|4.58|4.62|4.5|4.55|4.75|4.82|5.05|4.205|4.38|4.45|4.57|4.76|5.29|5.47|5.53|5.59|5.05
01713|48411|/equities/aerie-pharmace|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01714|1167959|/equities/bioatla|R2000GROWTH||1.8|1.6|1.42|1.17|1.27|1.32||1.43|1.32|1.35|1.37|1.47|1.41|1.53|1.56|1.51|1.415||1.6|1.56|1.59|1.57|1.58|1.615|1.495|1.52|1.65|1.74|1.62|1.59|1.51|1.515|1.52|1.68||1.71|2.1|2.28|2.33|2.455|2.83|3.1|3|2.61|2.64|2.71|2.91|3.13|3.09|3.17|3.25|3.16|3.37|2.255|2.58|2.54|2.25|2.35|2.24|2.18|2.105|2.43|2.53|2.625|2.86|3.13|3.35|3.25|3.57|3.83|3.8|3.92|3.7|3.52|3.39||3.44|3.46|3.01|2.33|2.41|2.41|2.38|2.46|2.34|2.44|2.385|2.555|2.59|2.85|2.77|2.84|2.84|2.77|2.77|2.85|2.7|2.67|2.84|2.47|2.48|2.36|2.41|2.41||2.26|2.65|2.55|2.31|2.75|2.75|2.91|2.8|2.7|2.47|2.15|1.88|1.915|1.995|2.17|2.06|2.13|2.06|1.96|2|1.98|2.08|2.2|2.25||2.41|2.41|2.59|2.55|2.5|2.38|2.395|2.45|2.65||2.46|2.81|3.18|2.37||2.23|2.25|2.02|1.995|1.985|2.11|1.99|2.12|1.72|1.64|1.59|1.55|1.4|1.4|1.37|1.77|1.77|1.7|1.59|1.47|1.59||1.61|1.6|1.67|1.63|1.5|1.61|1.61|1.48|1.395|1.465|1.65|1.76|1.84|1.85|1.63|1.52|1.47|1.47|1.27|1.33|1.29|1.34|1.45|1.6|1.65|1.77|1.8|1.68|1.65|1.73|1.83|1.98|1.72|1.76|1.77|1.61|1.51|1.63|1.7|1.79|1.82|1.75|1.72|1.79|1.97|2|2.01|1.95|2.08|2.06|2.04|2.21|2.36|2.39|2.44|2.61|2.52||2.62|2.51|2.55|2.63|2.51|2.43|2.47|2.57|2.62|2.66|2.54|2.51|2.55|2.73|2.63|2.67|2.71|2.74|2.61|2.63|2.74|3|2.98|2.88|2.99|2.89
01715|20613|/equities/bluelinx-holdings-inc|R2000GROWTH||99.74|97.61|91.29|90.29|92.15|88.69||89.45|89.82|89.18|93.09|91.6|91.25|91.66|94.36|96.19|95.87||98.6|98.85|97.98|99.6|100.51|96.41|97.61|97.65|98.93|99.51|96.7|98.74|102.89|101.11|99.44|103.37||104.45|101.78|102.52|103.06|101.6|100.76|102.07|107.01|104.76|103.76|103.05|102.74|101.18|99.88|104.04|102.54|102.45|100.59|109.67|111.52|112.95|113.59|112.31|113.9|109.77|108.54|109.69|110|113.77|115.38|117.5|120.24|120.55|128.17|128.05|129.02|126.6|128.27|124|128.06||130.24|128.29|128.12|128.73|130.31|131.25|126.48|121.24|117.12|116.26|115.9|118.4|119.3|117.59|119.77|120.29|118.51|119.4|125.14|129.35|126.85|123.18|124.39|122.01|118.15|115.5|114.85|117.1||118.87|122.45|119.74|116.82|123.66|120.84|117.71|115.81|114.35|114.59|117.35|116.72|115.34|113.83|112.29|109.78|110.25|109.42|109.68|114.76|111.17|110.39|110.31|108.54||109.68|111.19|112.15|110.5|112.6|109.65|109.51|108.89|110.72||113.31|116.05|116.18|115.39||113.59|113.19|111|112.79|107|106.55|107.29|100.15|96.2|96.93|94|93.01|91.9|90.91|91.51|92.29|87.85|87.34|86.39|88.77|87.95||87.86|86.22|88.84|88.06|84.84|86.73|88.01|80.1|80.07|78.51|80|79.16|77.99|80.22|76.36|77.15|71.11|70.46|69.31|69.08|68.52|70.62|70|71.36|71.7|73.2|75.28|73.8|73.2|73.5|77.5|77.99|76.79|78|79.01|78.39|77.04|80.18|82.09|83.8|82.05|82.02|82.09|81.39|80.69|82.78|83.03|83.36|84.3|86.9|83.23|85.52|84.92|84.39|86.71|87.68|87.9||92.36|89.26|89.1|88.23|85.68|81.61|82.3|82.59|80.06|81.48|81.22|81.52|85.23|84.72|84.01|83.08|84|84.55|85.36|88.93|87.4|86.25|86.33|96.45|94.24|92.78
01716|16798|/equities/omega-flex|R2000GROWTH||52.16|51.65|48.4|48.84|51.02|51.43||50.71|50.85|51.01|51.28|50.37|50|51.41|52.7|53.5|54.24||53.97|56.67|57.21|58.74|59.27|59.09|61.62|60.93|61.16|60.44|61.62|61.62|59.21|59.78|58.36|58.76||64.91|64.9|66.72|66.985|67.17|66.09|67.14|66.96|67.12|66.13|67|67|66.96|67|66.93|66.99|66.81|67.08|66.26|67.48|66.85|67.59|67.5|67.5|66.92|67|66.85|67.04|69.67|68.35|68.55|69.18|70.04|70.79|69.51|70.15|70.91|70.02|68.79|72.1||70.93|69.62|69.56|70.19|69.78|71.09|72|71.19|71.94|72.76|70.87|73.55|70.03|70|69.91|68.84|69.43|68.07|70.76|69.41|69.65|70.59|71.33|72.18|72.6|71.92|72.34|73.09||72.24|74.61|71.39|67.85|72.19|70.74|69.44|70.61|70.75|68|69.24|70.87|69.76|71.77|72.7|71.24|71.34|70.71|71.11|75.14|73.94|70.64|71.31|71.56||72.74|70.46|70.1|71.21|70.34|71.07|70.3|69.14|71.18||70.51|78.5|78.62|79.89||80.52|79.67|79.99|81.14|82|85.86|84.53|78.08|78.41|81.2|77.71|78|74.24|77.15|76.27|72.83|70.52|70.21|68|69.22|70.48||68.74|67.12|68.62|70.76|69.25|69.51|68.75|64.42|64.93|65.24|66.73|69.18|73.18|73.42|73.23|72.27|73.07|73.69|71.01|72.83|72.51|73.5|74.32|74.25|75.09|75.05|77.71|78.47|76.5|79.23|78.1|78.53|78.69|78.57|78.12|78.52|78.18|78.72|78.73|78.76|77.38|76.8|78.25|79.53|80.1|80.28|79.74|81.03|82.84|81.53|82.13|82.14|81.3|81.39|80.38|83.85|84.14||83.06|83.7|82.25|82.27|82.49|80|80.7|82.01|81.25|81.01|81.89|80.81|83.06|82.69|83.5|84.39|85.64|87.66|89.5|89.21|86.42|88.54|88.3|87.34|89.52|86.63
01717|1171835|/equities/purecycle-technologies-holdings|R2000GROWTH||5.72|5.69|5.17|5.19|5.28|5.47||5.46|5.71|5.83|5.92|5.99|6.05|5.83|5.82|5.82|5.97||6.13|5.98|5.72|5.75|5.86|5.92|5.655|5.34|5.44|5.51|5.24|5.55|5.19|5.31|4.96|5.12||5.45|5.12|5.37|5.28|5.53|5.35|5.14|5.38|5.6|5.28|4.84|4.88|4.77|5.02|5.17|5.34|5.24|4.67|4.67|4.96|4.98|5.05|4.96|5.09|5.04|5.24|5.1|5.14|5.21|5.3|5.67|5.87|5.71|5.93|5.95|5.8|5.68|5.72|5.82|5.88||6.22|6.05|5.82|6.05|6.07|6.17|6.22|5.95|5.63|5.34|5.2|5.36|4.94|4.81|5.13|5.1|5.01|5.66|6.04|6.07|5.79|5.57|5.77|5.67|5.55|5.09|5.73|5.89||5.65|5.65|4.92|4.51|4.51|4.76|4.93|4.86|4.78|4.6|4.03|4.04|3.92|4.14|4.19|3.72|3.35|3.24|3.24|3.29|3.17|3.03|3.23|2.92||2.4|2.45|2.64|2.95|3.12|3.27|3.37|3.46|3.75||4.05|4.18|4.11|3.96||3.84|3.8|3.68|3.53|2.8|4.96|5.15|4.91|4.555|4.78|5.03|4.66|4.12|3.99|4.65|4.63|4.04|4.04|3.83|3.93|3.94||3.885|3.78|4.21|4.41|4.15|4.21|3.89|3.06|3.37|3.09|3.72|4.36|4.13|4.99|4.33|4.18|4.45|4.71|4.8|4.75|4.39|4.54|4.33|4.56|4.47|4.7|5.13|4.9|4.86|4.99|5.39|5.61|5.32|5.27|5.14|5.11|5.14|5.29|5.61|5.48|5.66|5.94|5.96|6.18|6.36|6.2|6.27|5.92|6.18|6.18|7.575|7.84|8.54|8.59|8.62|8.78|9.01||9.13|8.93|9.3|9.29|9.14|9.23|9.08|9.21|8.745|9.88|9.6|9.66|10.04|10.38|10.94|11.41|10.75|10.47|10.55|11.02|10.97|10.96|10.89|11.31|11.84|11.28
01718|31075|/equities/verastem-inc|R2000GROWTH||3.36|2.98|2.73|2.79|2.61|2.74||2.94|2.935|3.25|2.98|2.9|3.07|2.94|3.1|3.16|3.25||3.27|3.47|3.47|3.66|3.56|3.47|3.32|3.4|3.64|3.79|3.68|3.94|3.96|3.99|4|4.02||4.12|12.18|11.88|12.06|11.61|11.5|12.13|13.12|13.16|12.02|11.85|11.92|11.4|11.42|11.84|10.9|10.36|9.98|9.98|9.63|9.38|9.215|9.31|9.61|9.74|9.84|10.23|10.84|10.93|11.07|11.3|11.81|11.3|11.74|11.86|11.44|11.33|11.98|11.52|11.73||11.8|11.82|11.59|11.53|12.04|11.93|11.79|11.31|10.62|11|10.5|10.74|10.84|11.44|11.57|11.79|12.69|12.4|12.69|13.02|12.46|12.81|13.12|13.09|12.7|12.04|12.33|12.67||12.45|11.74|11.86|11.74|11.86|13.22|13.45|13.45|14.07|12.3|12.25|12.25|11.75|11.71|12.34|11.52|11.89|10.77|10.74|10.63|11.17|10.39|11.11|11.03||10.99|10.64|10.43|10|9.27|8.48|8.46|8.18|8.3||8.14|8.27|8.3|8.04||8.26|8.04|7.77|8.01|7.81|7.61|7.67|7.78|7.03|7.17|7.36|7.59|7.41|7.24|7.49|7.01|6.89|6.4|6.32|6.55|6.77||6.43|6.28|6.45|6.33|6.05|6.14|6.23|6.38|6.38|6.67|7.07|7.06|6.62|6.85|6.44|6.31|6.28|6.22|6.22|6.75|6.61|6.89|6.62|7.34|7.25|7.59|7.93|7.86|7.91|7.65|8.22|8.06|7.6|8.01|7.75|7.4|7.9|7.84|8.13|8.32|8.77|8.95|9.37|9.7|9.5|9.5|9.5|9.9|9.9|9.69|9.52|9.81|9.79|9.72|9.83|9.96|9.8||9.86|9.76|9.98|9.8|9.98|10.36|10.32|10.57|9.77|10.62|10.25|9.79|9.59|9.55|9.53|9.81|9.82|10|10.03|10.22|11.16|10.79|10.44|10.98|11.06|10.3
01719|41245|/equities/taylor-morn-home|R2000GROWTH/R2000VALUE||61.03|59.36|55.17|53.9|53.83|53.53||53.94|53.89|54.28|55.44|55.24|55.11|55.23|56.67|55.31|54.31||54.75|56.04|55.49|56.31|56.61|55.25|56.11|55.52|56.76|57.15|56.29|57.82|57.83|57.11|56.2|57.03||57.69|56.91|57.49|59.03|59.88|60.12|60.1|61.93|59.81|59.27|59.56|59.4|58.49|59.05|58.63|57.2|56.25|56.06|56.01|57.7|57.56|56.28|56.35|57.1|55.05|54.22|54.03|53.8|54.32|55.66|56.79|56.83|56.3|59.02|58.95|59.65|59.04|59.51|58.76|61.18||62.17|61.31|60.17|60.26|60.16|60.25|59.61|57.76|55.82|56.46|56.78|59.15|58.1|57.69|58.19|58.42|56.95|56.71|57.61|57.7|56.61|55.24|55.75|56.21|56.48|55.93|55.55|54.22||54.75|57.25|56|53.05|55.93|53.91|53.61|52.84|52.22|52.2|52.39|52.86|52.14|52.85|52.99|52.34|52.57|51.09|52.21|55.39|54.01|53.35|51.55|51.32||51.82|52.07|52.08|51.56|51.81|50.66|50.71|50.96|52.71||53.35|53.91|54.22|53.98||53.74|53.37|52.77|53.07|52.02|51.44|52.42|49.08|47.37|47.68|48.07|47.27|46.69|46.01|46.78|46.59|45.1|45.36|44.52|44.74|45.08||44.96|44.6|45.3|45.27|45.11|45.02|45.7|42.58|43.02|42.16|42.69|43.02|42.81|43.73|41.74|39.89|38.32|37.7|37.89|38.02|37.86|39.1|39.37|38.48|39|40.02|41.19|40.97|40.77|40.85|42.97|42.38|42.2|41.48|41.1|41.26|40.74|42.41|42.61|43.23|42.47|42.36|43.12|43.1|43.19|44.85|44.92|44.98|44.7|46.74|45.61|45.75|46.85|46.28|46.3|45.99|45||48.2|47.4|47.03|46.09|45.06|44.29|45.2|46.15|45.72|45.22|45.39|45.28|47.57|48.49|48.66|48.05|47.61|48.46|49.11|48.71|48.13|47.58|48.78|49.36|48.42|48.4
01720|986076|/equities/atomera-inc|R2000GROWTH||4.16|4.21|4.02|3.96|3.99|4||3.87|3.86|3.75|3.81|4.02|3.87|3.92|3.89|3.88|3.96||3.85|3.93|3.71|3.89|3.9|3.76|3.87|3.76|3.88|4|3.87|4.07|4.16|4.09|4.34|4.51||4.22|4.1|4.11|4.22|4.37|4.45|4.54|4.53|4.69|4.64|4.42|4.22|4.2|4.24|4.25|4.5|4.45|4.4|4.62|4.93|4.45|5.37|5.7|5.63|5.46|5.7|5.75|5.64|6.04|6.02|6.05|6.37|6.16|6.61|6.06|5.94|6.19|6.4|6.12|6.27||6.16|6.03|5.83|6|6.06|6.48|6.25|5.91|5.89|6.1|6.1|6.23|6.36|6.54|6.69|6.84|6.58|6.56|6.77|6.83|6.3|6.07|6.27|6.38|6.12|6.31|6.46|6.685||7.09|7.09|7.15|8.26|9.115|8.4|7.635|7.285|7.66|7.6|8.01|8.03|7.86|8.04|8.42|7.84|7.92|7.4|7.81|7.29|7|6.7|6.68|6.62||6.66|6.73|6.92|6.615|6.61|6.11|6.15|6.28|6.49||7.01|7.47|7.47|7.75||7.57|7.6|7.13|7.67|7.63|7.07|7.01|7.06|6.8|6.86|7.04|6.78|6.73|6.98|7.1|7.3|6.89|6.75|6.56|6.61|7.04||6.97|6.95|6.85|6.27|6.355|7.15|5.85|5.33|5.11|5.23|5.26|5.235|5.315|5.84|5.95|6.2|6.4|6.16|6.32|6.53|6.29|6.83|6.82|6.46|6.61|6.9|7|6.71|6.27|6.41|6.58|7.09|6.66|6.71|6.43|6.56|6.08|6.35|6.26|6.29|6.19|5.85|6.005|6.46|5.97|5.55|5.73|5.8|5.7|5.96|6.13|6.07|6.02|6.1|6.21|6.2|6.1||6.33|6.36|6.45|6.55|6.44|6.38|6.32|6.48|6.31|6.6|6.55|6.35|6.52|6.69|6.73|6.74|7.19|7.22|7.46|7.67|7.51|7.33|8.28|8.57|8.63|8.09
01721|1114557|/equities/cf-finance-acquisition|R2000GROWTH/R2000VALUE||10.37|10.11|10.01|9.76|9.93|9.68||9.79|9.9|9.7|9.76|9.62|9.62|9.67|9.66|9.69|9.69||9.73|9.62|9.44|9.63|9.79|9.73|9.56|9.63|9.89|10.04|9.86|9.89|10.05|10.06|10.01|10.12||10.005|9.82|9.89|10.05|9.84|9.96|9.86|9.9|9.85|9.53|9.6|9.93|10.12|9.8|9.78|9.68|9.62|9.53|9.44|9.44|9.34|9.31|9.47|9.47|9.42|9.44|9.28|9.27|9.39|9.28|9.43|9.29|9.27|9.36|9.39|9.335|9.34|9.36|9.33|9.5||9.66|9.29|9.22|9.06|9.04|8.97|8.99|8.85|8.8|8.92|8.75|8.74|8.69|8.85|8.67|8.61|8.515|8.45|8.45|8.56|8.47|8.35|8.46|8.51|8.44|8.49|8.62|8.47||8.84|8.54|8.44|8.65|8.84|8.8|8.7|8.63|8.57|8.55|8.6|8.68|8.69|8.815|8.83|8.75|8.76|8.7|8.665|8.71|8.66|8.67|8.64|8.63||8.71|8.71|8.65|8.56|8.57|8.53|8.53|8.52|8.62||8.96|9.07|9.18|9.05||8.925|8.9|8.72|8.9|8.9|8.9|8.91|8.92|8.71|8.68|8.66|8.56|8.54|8.46|8.35|8.21|8.07|8.24|8.23|8.46|8.46||8.41|8.36|8.44|8.43|8.49|8.59|8.86|8.59|8.74|8.61|8.65|8.47|8.45|8.45|8.39|8.17|8.05|7.88|7.8|7.84|7.71|7.86|7.74|7.78|7.89|7.92|8|8.05|7.86|7.78|7.8|7.75|7.82|7.67|7.68|7.59|7.55|7.62|7.76|7.76|7.74|7.72|7.77|7.67|7.71|7.81|7.91|7.88|7.73|7.9|7.85|8.01|7.8|7.88|7.75|7.69|7.76||7.77|7.64|7.82|7.67|7.65|7.57|7.71|7.74|7.67|7.76|7.67|7.71|7.82|7.99|8.18|8.27|8.23|8|7.8|7.97|7.96|8.05|7.88|7.87|7.85|7.78
01722|1137411|/equities/stoke-therapeutics-inc|R2000GROWTH||14.25|14.03|13.26|13.38|12.94|13.12||12.67|12.83|13.87|13.51|13.31|12.92|13.95|14.33|14.23|14.76||15.07|15.6|16.25|17.52|17.19|15.84|14.89|14.86|15.21|16.41|15.9|15.48|14.62|13.78|13.77|14.065||14.41|14.71|15.81|15.35|16.1|13.9|14.03|14.13|12.8|11.55|11.48|12.01|11.6|11.94|11.87|12.02|11.69|11.56|11.03|11.86|12.41|11.69|11.66|11.25|11.25|12.05|11.65|11.72|12.45|12.21|12.77|13.5|12.76|12.85|13|12.57|12.17|12.815|13.08|13.49||13.5|14.17|10.29|6.5|6.3|5.99|5.99|5.8|6.08|6.39|6.48|6.85|6.63|7.22|7.57|7.65|7.97|7.13|6.855|7.63|7.74|7.96|8.17|6.65|5.94|5.32|5.36|5.38||5.27|5.31|5.17|4.12|4.98|4.67|4.39|4.34|4.71|4.46|4.655|4.89|4.84|4.83|5.26|4.92|4.84|4.77|4.93|4.96|4.93|4.86|4.81|4.99||5.12|5.235|5.28|5.31|5.32|5.26|5.26|5.48|5.86||5.26|5.4|5.35|5.26||5.33|5.16|4.865|5.21|5.045|5.12|5.14|5.19|4.93|4.88|4.77|4.6|4.21|4.13|4.2|3.95|3.79|3.85|4.05|4.04|4.02||3.88|3.9|4.17|4.22|4.17|4.61|4.71|4.27|4.26|4.53|4.61|4.85|4.31|4.26|4.12|4.08|3.81|3.57|3.37|3.46|3.5|3.57|3.62|3.73|3.7|3.7|3.97|4|4.095|3.92|4.14|4.1|3.78|3.89|3.8|3.56|3.58|3.69|3.94|3.78|3.9|3.89|3.87|4.18|4.15|4.44|4.76|4.73|4.98|5.07|4.97|5.22|5.29|5.31|5.39|5.3|5.47||5.54|5.62|5.75|5.87|5.84|5.72|5.61|5.79|5.66|5.58|5.48|5.56|5.45|5.57|5.46|5.44|5.68|5.58|5.55|5.85|6.12|5.85|6.26|6.38|6.64|6.33
01723|101902|/equities/aldeyra-the|R2000GROWTH||3.86|3.64|3.4|3.4|3.31|3.19||3.2|3.25|3.25|3.31|3.4|3.25|3.33|3.29|3.48|3.395||3.63|3.68|3.73|3.86|3.89|3.77|3.87|3.86|3.96|4.18|4.09|3.84|3.86|3.73|3.7|3.79||3.91|3.79|3.87|3.94|4.03|3.95|4.09|4.17|4.17|3.7|3.77|3.94|4.07|4.17|4.12|4.16|4.21|4.19|3.94|4.05|3.93|3.94|3.94|3.91|3.93|3.86|3.98|3.97|3.87|4.16|4.25|4.4|4.25|4.43|4.38|4.72|4.685|4.15|3.55|3.27||3.27|3.08|2.92|2.88|2.9|2.91|2.92|2.85|2.78|2.79|2.77|2.9|3.005|3.25|3.62|3.85|3.93|3.93|4.07|4.22|3.62|3.69|3.77|3.66|3.49|3.54|3.35|3.44||3.59|3.6|3.4|3.18|3.39|3.3|3.23|3.24|3.34|3.12|3.18|3.19|3.13|3.23|3.38|3.04|3.04|3|3.07|3.09|3.08|3.04|3.2|3.27||3.21|3.2|3.34|3.37|3.35|3.23|3.34|3.35|3.54||3.51|3.61|3.63|3.44||3.48|3.35|3.36|3.51|2.96|3.02|2.98|3.08|2.87|2.85|3.16|3.24|3.15|3.12|3.27|2.86|2.77|2.77|2.7|2.62|2.53||2.53|2.44|2.66|2.85|2.49|2.52|2.58|2.46|2.285|2.355|2.61|2.77|2.25|2.21|2.09|2.54|1.71|1.54|1.47|1.57|1.55|1.59|1.49|1.65|1.66|1.73|1.84|1.83|5.43|5.39|5.53|5.94|5.77|5.88|5.82|5.61|5.855|6.06|6.68|6.26|6.11|6.15|6.15|6.14|6.19|6.32|6.44|6.46|6.53|6.96|6.79|7.21|7.23|7.23|7.22|7.3|7.2||7.57|7.46|7.66|7.61|7.58|7.59|7.355|7.37|7.48|7.45|7.33|7.25|7.45|7.86|7.67|7.69|7.62|7.58|7.44|7.53|8.03|7.92|7.97|8|8.115|7.97
01724|1131054|/equities/rmg-acquisition-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01725|15416|/equities/the-andersons|R2000GROWTH/R2000VALUE||48.58|48.21|46.58|46.62|48.21|47.61||48.61|48.89|48.56|49.6|49.86|49.73|49.38|49.73|49.78|48.76||48.52|48.85|48.26|48.96|49.67|49.35|49.55|50.07|50.52|49.87|50.35|51.35|52.34|51.72|51.84|52.64||51.97|51.48|51.76|51.56|51.07|51.47|52.46|52.12|52.39|52.03|53.4|52.85|51.45|56.14|56.52|56.51|56.02|54.96|54.94|57.27|56.91|56.6|57.38|60.41|58.95|58.23|56.4|56.68|57.25|57.38|57.51|58.48|57.3|57.34|58.06|57.44|57.05|56.15|56.21|56.42||57.37|57.32|56.5|56.62|56.02|56.4|55.98|54.93|53.18|53.38|53.25|54.46|54.07|54.23|54.86|53.94|53.09|53.36|54.63|55.46|55.28|54.63|54.17|52.84|52.75|52.04|56.25|53.3||54.23|54.58|52.76|51.6|54.03|52.25|52.33|51.62|51.37|51.26|52.29|52.99|52.71|54.33|52.71|52.55|52.07|51.81|52.07|52.48|52.81|52.02|51.65|52.05||52.5|52.5|53.7|53.37|55.16|54.93|56.15|56.38|57.64||57.54|58.42|58.57|58.01||56.43|55.82|55.12|56.22|54.95|54.74|54.4|54.17|52.83|53.07|53.04|52.06|51.23|52.61|52.2|50.82|49.86|49.35|49.74|50.39|51.16||51.81|51.95|51.52|50.89|50.82|52.17|52.65|49.89|49.23|47.67|46.22|52.09|53.42|52.77|51.98|50.74|50.13|49.61|49.31|49.5|49.19|49.03|48.81|49.26|51.49|52.18|52.52|51.47|50.51|50.7|51.88|51.73|51.37|49.82|50.11|50.52|49.91|50.72|51.51|52.46|51.95|50.71|51.2|51.36|52.01|51.15|51|50.58|50.5|50.37|49.05|49.84|50|50.34|50.5|50.4|50.18||52.09|51.36|51.89|52.35|51.93|51.31|51.3|51.4|50.72|50.95|51.69|50.23|49.59|49.9|51.38|52.34|52.4|52.5|52.2|52.11|53.01|52.71|49.9|49.75|48.82|49.55
01726|102083|/equities/22nd-cntry|R2000GROWTH||0.865|0.7872|0.7148|0.6629|0.6689|0.6765||0.7145|0.7148|0.6997|0.7458|0.7854|0.703|0.6695|0.63|0.585|0.5999||0.6023|0.6678|0.8077|0.7276|0.7485|0.73|0.7045|0.7558|0.8065|0.8289|0.84|0.8906|0.8807|1.08|1.23|1.27||1.24|1.25|1.33|1.39|1.4|1.39|1.52|1.58|1.55|1.54|1.53|1.6|1.655|1.68|1.65|1.67|1.68|1.64|1.585|1.685|1.73|1.83|1.84|1.67|1.65|1.62|1.71|1.63|1.65|1.61|1.68|1.6|1.67|1.85|2.13|3.56|1.48|1.77|1.95|1.92||1.92|2.104|2.1024|2.098|2.176|2.064|2.229|2.08|1.952|1.97|2.125|2.154|2.064|2.16|2.256|2.238|2.594|2.573|2.688|2.304|2.238|2.2416|2.256|2.24|2.224|2.4|2.5072|2.512||2.51|2.512|2.448|2.344|2.4048|2.448|2.336|2.2384|2.48|2.8|2.859|2.88|2.813|3.056|2.944|2.752|2.75|2.898|2.88|2.784|2.739|2.818|2.797|3.358||2.896|2.816|3.024|2.938|3.088|2.874|2.747|2.731|2.88||2.979|3.072|2.968|2.907||3.022|3.038|3.122|3.333|3.17|3.203|3.43|3.267|3.25|3.4736|3.68|3.8384|3.84|3.81|3.72|4.24|4.16|4.79|3.44|3.376|3.602||3.632|3.88|4.56|4.48|4.978|5.68|6.256|6.034|6.544|6.494|6.274|6.85|7.2|8.08|7.536|6.917|7.184|7.04|7.2112|7.936|7.699|7.968|7.808|8.48|7.76|8.326|9.048|8.792|9.432|9.328|10.552|10.514|10.141|11.28|10.8|11.618|12.21|14.083|15.6448|15.41|14.59|15.2|14.941|16.8|17.92|18.4|19.68|20.48|21.12|21.12|21.28|22.72|20|20.64|22.08|24|24.64||20.16|22.56|24|27.2|28.32|30.56|30.08|31.36|32.96|34.4|33.76|31.84|33.12|32.64|36.64|44|42.64|44.8|47.36|47.36|50.56|50|52|56|55.68|56
01727|1174428|/equities/verve-therapeutics|R2000GROWTH/R2000VALUE||6.73|6.37|6.05|6.28|5.67|5.25||5.14|5|4.98|4.88|4.76|5.02|5.23|5.28|5.29|5.13||5.1|5.27|5.42|5.6|5.59|5.33|5.36|5.21|5.28|5.34|5.29|5.25|5.19|5.14|5.08|5.24||5.28|5.33|5.6|5.54|5.95|5.98|6.38|6.23|6.23|6.22|6.01|6.36|6.08|6.16|6.41|6.41|6.15|6|6.01|6.26|6.16|6.22|6.58|6.88|6.91|6.64|6.66|6.74|7.14|7.31|7.6|8.07|8.01|8.75|8.4|8.52|8.68|8.71|8.32|12.79||13.28|13.19|12.79|13.16|12.97|13.21|13.38|13.01|13.31|13.81|13.6|14.34|13.92|14.42|14.96|14.94|15.07|15.14|15.84|16.29|17.05|17.96|17.54|14.44|13.45|13.32|13.13|13.06||13.09|13.28|12.75|12.19|13.43|12.4|11.81|10.95|11.46|10.81|11.01|11.21|10.82|11.25|11.99|11.54|11.85|11.46|12.17|12.39|11.94|12.32|12.38|12.54||12.77|13.01|13.79|13.92|13.93|13.32|13.61|13|14||13.94|14.95|14.67|14.81||14.29|14.09|13.58|14.3|13.52|13.86|14.32|13.31|12.12|12.41|12.79|12.91|12.49|11.57|12.01|11.79|11.28|11.2|11.93|11.56|12.12||12.04|11.44|12.36|11.73|10.98|11.49|10.77|9.29|15.7|16.04|16.75|18.7|14.98|15.58|13.93|11.75|12.04|9.41|8.84|9.5|9.35|9.56|9.17|9.28|9.635|10.94|11.52|11.57|11.7|11.51|12.27|12.52|12.15|12.44|12.08|11.99|12.29|11.78|13.26|12.96|12.63|12.99|11.42|12.09|12.45|12.81|12.85|12.71|12.68|12.91|13|13.36|12.97|12.61|12.59|12.65|12.84||13.45|12.87|13.12|12.82|12.99|13.04|13.35|14.33|13.93|13.98|14.04|14.57|15.02|15.8|17.07|17.98|18|17.53|17.54|16.34|18.95|18.92|19.12|19.42|20.49|19.9
01728|32546|/equities/groupon-inc|R2000GROWTH/R2000VALUE||16.65|15.28|14.58|13.83|14.55|14.41||15.24|15.19|15.49|15.3|15.04|14.89|14.25|14.39|14.85|14.65||14.92|15.28|14.87|15.72|16.36|15.76|14.32|14.18|14.4|14.44|15.03|15.68|15.83|15.84|15|15.72||16.44|16.35|16.51|16.83|17.05|16.79|16.4|16.64|16.89|15.11|12.97|10.5|10.73|10.94|10.97|11.22|11.28|11.12|11.56|11.65|11.67|11.47|10.6|10.54|9.58|9.51|9.71|9.77|10.81|10|10.37|10.7|11.1|11.25|11.14|11.19|11.26|11.48|11.65|12.71||13.34|12.82|12.91|13.11|14.41|15.02|14.92|15.4|14.36|12.59|18.17|18.09|18.58|17.56|18.98|18.61|18.18|18.55|18.22|18.92|18.51|18.37|18.34|18.51|17.81|17.92|17.7|18.03||18.22|17.99|16.73|16.33|16.94|16.04|16.55|16.03|15.52|14.24|14.025|14.04|13.66|13.755|14.3|13.58|13.005|11.93|11.64|11.56|11.73|11.82|11.78|12.165||13.38|12.77|13.13|13.59|13.66|13.52|12.635|12.65|12.19||12.84|12.9|12.42|12.43||12.11|12.74|11.68|11.93|11.04|11.41|11.61|11.61|11.4|11.55|11.31|11.485|11.63|11.965|11.98|11.9|11.31|11.05|10.92|10.65|10.515||10.08|9.95|9.72|9.535|9.35|10.03|9.61|9.65|8.825|13.54|13.92|14.9|14.905|14.49|13.61|13|12.79|12.27|11.77|11.22|11.41|11.68|11.48|12.61|12.57|13.12|12.71|12.84|12.71|10.94|9.98|9.875|15.2|14.59|14.53|14.12|14.19|15.75|15.32|13.355|12.82|12.7|12.41|11.71|11.3|12|12.25|13.02|11.82|12.1|11.3|11.55|12.45|12.04|11.5|11|11.2||11.77|12.37|11.67|11.86|12.005|12.99|12.18|11.775|10.49|10.47|11.29|11.74|11|10.63|9.77|9.49|7.595|7.94|8.25|8.03|7.89|7.79|7.44|7.69|7.9|8.045
01729|16338|/equities/integrated-electr|R2000GROWTH||156.69|153.6|144.77|140.46|141.61|139.63||144.15|135.63|135.82|139.33|137.49|135.91|136|131.12|132.22|133.93||136.31|134.42|133.45|137.31|135.27|125.06|129.58|128.15|131.16|137.73|134.97|146.89|152.45|154.65|151.89|156.17||160.5|158.67|159.95|159.17|158.68|159.95|162.2|174.64|165.4|162.95|182.31|178.2|174.84|170.96|168.83|161.39|136.86|132.54|135.12|134.98|131.11|127.55|128.71|127.65|117.68|115.51|115.87|116.71|120.67|119.75|123.45|125.39|123.72|125.53|133.97|133.63|125.95|126.48|125.3|122.42||121.64|116.12|116.91|113.02|113.83|114.94|110.47|106.95|103.08|102.21|101.77|101.55|105.36|102.79|113.55|115.14|113|112.18|113.53|113.18|109.92|107.08|105.84|107.33|106.33|105.76|98.39|98.89||101.26|100.54|96.99|92.35|94.7|91.59|90.24|89.84|88|85.64|86.04|85.39|81.96|84.63|83.12|81.73|82.33|81.61|82.58|85.86|84.67|84.26|80.45|79.37||79.35|78.23|78.18|77.43|77.4|76.84|78.49|77.36|77.44||79.22|80.18|82.41|82.21||82.15|82.19|83.13|83.98|82.31|83.91|85.89|84.65|82.62|83|81.61|74.7|71.23|71.43|72.15|71.63|69.97|69.92|70.05|72.13|72.08||71|67.93|67.465|65.65|64.69|65.4|65.96|62.41|61.68|61.09|60.7|61.48|62.72|61.86|62.62|62.13|62.23|61.24|61.14|60.94|61.49|61.95|61.5|60.91|61.82|62.77|64.27|63.14|63.02|64.57|66.74|67.17|68.99|71.32|69.55|69.25|65.73|65.02|65.87|66.68|65.82|64.64|66.06|66.61|65.88|67.34|67.74|69.01|67.82|68.84|69.04|71.74|70.89|72.4|71.71|72.72|73.68||76.13|74.98|75.79|73.79|73.71|72.66|72.64|71.99|71.65|70.59|70.79|70.12|70.64|71.75|69.86|70.23|69.78|69.52|66.57|64.53|66.62|58.01|57.36|57.8|57.32|55.97
01730|1053090|/equities/funko-inc|R2000GROWTH||9.8|9.81|9.7|9.65|9.64|9.27||9.34|9.38|9.28|9.76|9.56|9.49|9.25|9.68|10.22|10.14||10.39|10.48|10.41|10.35|10.33|9.72|9.73|9.5|9.68|9.65|9.43|9.42|9.04|8.87|8.55|8.65||8.37|8.23|8.3|8.72|8.39|8.29|8.45|8.58|8.49|7.7|7.21|6.82|6.62|6.69|6.56|6.57|6.42|6.01|6.09|6.11|6.2|6.21|6.18|6.11|6.18|6.01|6.03|5.71|5.45|5.53|5.64|5.8|5.75|5.7|5.73|5.73|5.81|6.07|6.13|6.17||6.24|6.27|6.15|6.1|6.01|6.4|6.44|6.46|6.34|6.38|6.11|6.37|6.36|6.21|6.86|6.44|6.41|6.455|6.53|7.05|7.04|7.05|7.3|7.2|7.08|7|7.11|7.17||7.52|7.58|7.5|7.48|8.07|7.89|8.04|7.34|7.66|7.51|7.76|7.42|7.07|7.41|7.48|7.34|7.32|7.22|7.315|7.27|7.085|6.93|6.97|6.82||6.97|7.305|7.22|7.35|7.5|7.19|7.35|7.21|7.545||7.73|7.66|7.26|7.2||7.14|7.24|7.11|7.36|7.15|7.14|7.13|7.01|6.55|6.715|6.76|6.32|6.16|6.74|7.02|6.81|6.48|6.78|6.91|6.86|7||6.86|6.68|6.83|7.07|7.1|7.37|7.25|6.52|6.89|7.05|7.14|7.85|7.85|8.75|7.51|7.165|7.71|7.71|7.36|7.58|8.15|8.26|7.74|7.58|7.44|7.75|7.97|7.8|7.53|7.2|7.39|7.49|6.85|6.89|7.07|7.18|7.32|7.25|7.65|7.44|7.39|7.69|7.83|7.31|7.33|7.26|7.37|7.37|7.61|8.12|7.8|7.12|6.95|7.1|7.11|6.93|6.84||7.02|6.97|6.92|6.54|6.46|6.22|6.07|6.22|6.25|6.12|5.92|5.55|5.33|5.32|5.69|6.07|6.17|6.4|6.41|6.435|6.37|7.4|7.34|8.14|8.16|7.51
01731|1167577|/equities/prog-holdings|R2000GROWTH/R2000VALUE||33.12|33.16|32.04|32.37|33.11|33.13||33.77|33.79|33.77|34.68|34.2|34.78|35.45|36.08|35.3|35.4||35.6|35.17|34.49|35.03|36.11|35.43|35.78|35.65|36.33|36.94|36.63|37|37.79|35.82|34.9|35.79||35.5|35.7|36.29|36.1|35.52|36.36|36.14|36.13|35.85|35.55|35.03|35.38|35.03|34.9|34.62|34.48|33.48|33.24|33.24|34.47|34.02|34.92|35.66|32.77|32.26|32.01|30.86|30.68|31.5|31.53|31.67|32.25|32.37|33.88|33.75|33.34|33.01|32.93|33.09|34.37||34.44|34.07|33.72|34.05|34.41|34.04|33.26|32.62|32.29|32.01|31.97|32.08|31.95|31.75|32.04|31.39|31.87|32.15|31.83|31.4|30.87|29.4|30.16|29.3|29.78|28.61|31.85|32.26||31.11|32.09|33.39|32.28|33.39|33.09|32.37|31.48|31.63|30.81|30.71|31.64|30.64|31.42|32.55|31.85|31.2|30.32|30.68|30.51|29.69|29.55|29.11|29.4||29.66|29.76|30.44|29.47|30.39|30.25|30.27|30.53|31.26||30.91|31.54|31.97|32.06||31.42|31.31|30.81|31.73|30.66|30.37|31.5|30.83|29.82|29.86|29.55|29.37|28.23|28.16|28.61|28.34|27.26|27.03|27.39|26.69|27.21||27|27.42|28.43|28.32|27.34|29.03|29.5|27.91|28.19|27.75|28.43|28.56|28.61|28.85|28.26|27.67|27.39|27.74|27.1|28.35|29.39|28.47|28.88|28.67|29.19|29.99|30.59|30.67|30.12|30.38|31.49|31.21|31.23|29.9|30.06|30.88|30.96|32.16|33.21|32.43|31.69|31.07|31.53|30.89|31.55|32.23|32.46|32.45|33.6|34.77|34.18|33.61|34.01|33.74|33.48|33.44|33.19||34.65|34.3|34.04|34.18|33.79|33.62|33.93|34.36|34.45|34.29|34.02|33.61|34.45|36.96|37.63|37.58|37.86|39.03|39.09|39.12|38.8|38.49|38.83|39.84|40.58|40.51
01732|15965|/equities/echo-global-logis|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01733|1014086|/equities/mersana-therapeutics-inc|R2000GROWTH/R2000VALUE||2.08|2.03|1.96|1.91|1.88|1.83||1.84|1.86|1.97|2.01|1.995|2.02|2.1|2.21|2.13|2.04||2.04|2.04|2.07|2.22|2.275|2.26|2.22|2.14|2.215|2.31|2.2|2.35|2.33|2.4|2.35|2.4||2.38|2.47|2.57|2.62|2.77|2.73|2.58|2.57|2.61|2.62|2.71|2.465|3.4|3.525|3.5|3.46|3.36|3.36|3.17|3.16|2.94|2.85|2.88|3.21|3.15|3.25|3.34|3.52|3.76|3.79|3.81|3.72|3.705|4.1|4.16|4.28|4.25|4.45|4.22|4.42||4.48|4.49|4.3|4.27|4.7|4.81|4.84|4.96|4.86|5.04|5.005|5.74|5.64|5.69|5.78|5.85|5.74|5.77|5.75|5.94|5.44|4.85|4.27|4.06|3.79|3.78|3.69|3.63||3.8|3.84|3.79|3.83|3.93|3.88|4.23|3.59|3.665|3.53|3.36|3.38|3.16|3.1|3.48|3.22|3.17|3.13|3.1|2.82|2.71|2.625|2.89|2.71||3.02|3.24|3.25|3.23|2.69|2.27|2.31|2.16|2.27||2.32|2.34|2.28|2.18||2.02|1.94|1.91|2.03|1.97|2.05|2|2.05|2.02|1.98|2.05|2.04|2.18|2.13|2.04|1.9|1.65|1.59|1.53|1.53|1.59||1.495|1.58|1.6|1.55|1.54|1.54|1.41|1.25|1.21|1.2|1.3|1.34|1.39|1.42|1.28|1.205|1.19|1.11|1.16|1.205|1.11|1.325|1.45|1.52|1.4|1.475|1.52|1.66|1.55|1.44|1.47|1.35|1.32|1.265|1.39|1.27|1.27|1.26|1.27|1.27|1.25|1.25|1.255|1.27|1.26|1.27|1.35|1.42|1.42|1.48|1.43|1.32|1.32|1.33|1.28|1.23|1.14||1.2|1.11|1.22|1.19|1.23|1.21|1.23|1.21|1.23|1.21|1.23|1.19|1.18|1.26|1.31|1.25|1.2|1.2|1.23|1.2|1.24|1.095|1.06|1.17|1.225|1.26
01734|940835|/equities/marinus-pharma|R2000GROWTH||1.37|1.33|1.23|1.25|1.2|1.2||1.21|1.19|1.28|1.17|1.23|1.26|1.36|1.37|1.33|1.35||1.395|1.45|1.465|1.46|1.49|1.56|1.54|1.52|1.5|1.54|1.44|1.48|1.42|1.46|1.54|1.5||1.38|1.3|1.29|1.33|1.35|1.33|1.3|1.33|1.34|1.35|1.33|1.385|1.43|1.57|1.48|1.51|1.45|1.46|1.41|1.4|1.405|1.42|1.44|1.44|1.475|1.38|1.41|1.44|1.2|1.3|7.52|7.92|8.09|8.38|8.2|7.8|8.68|8.7|8.87|8.97||9.04|8.85|8.79|8.93|8.81|9.01|9.04|9.3|9.02|9.39|8.95|9.44|9.28|8.48|8.85|8.75|9.03|9.24|9.54|9.92|9.5|9.86|10|9.99|9.77|9.62|9.75|9.54||9.96|10|10.01|9.9|10.21|10.1|9.99|9.91|10|9.94|9.98|9.99|9.74|9.99|10.16|10.02|10|9.86|9.95|10.12|9.61|9.74|9.62|9.53||9.8|10.26|10.5|10.99|11.21|10.84|10.52|10.42|10.4||10.87|10.99|10.97|10.8||10.44|9.71|9.29|9.44|8.97|8.59|8.7|8.81|8.54|8.42|8.5|8.47|8.23|7.97|7.5|7.315|6.73|6.75|6.31|6.3|6.46||6.08|5.94|6.13|6.17|6.1|6.16|6.515|6.25|5.96|5.925|6.895|6.51|6.6|6.98|6.3|6.63|6.94|7|6.58|6.67|6.54|6.72|6.55|6.86|6.76|6.8|7.2|6.8|6.88|6.75|7.34|7.5|7.49|7.92|7.93|7.61|7.52|7.54|8.05|8.24|8|7.835|7.15|6.6|6.75|7.195|7.025|5.86|6.1|6.46|6.62|6.98|6.82|6.585|6.655|7.27|7.4||7.52|7.11|7.01|7.29|7.34|7.05|6.99|7.4|7.59|7.54|7.05|6.55|6.47|6.13|6.61|6.82|7.89|8.68|8.91|9.13|10.5|10.77|10.46|10.89|10.64|10.13
01735|955564|/equities/seres-therapeutics-inc|R2000GROWTH||1.07|0.978|0.9867|1.02|0.9732|0.812||0.7018|0.701|0.722|0.7238|0.785|0.7509|0.7505|0.7589|0.7759|0.7515||0.7104|0.6709|0.7083|0.7104|0.7456|0.7947|0.7401|0.614|0.8531|1.14|1.07|1.08|1|0.974|0.9217|0.9295||0.9166|0.9079|0.9373|0.9101|0.949|0.9199|0.9244|0.9579|0.8959|0.9651|1.02|1.03|0.7494|1.11|1.19|1.16|1.11|1.08|0.9904|0.909|0.825|0.7427|0.7295|0.76|0.6246|0.5599|0.5842|0.6273|0.6361|0.6179|0.6547|0.6822|0.6894|0.7094|0.7324|0.7626|0.7551|0.7256|0.7628|0.767||0.7741|0.7802|0.752|0.7874|0.7688|0.7953|0.8313|0.8064|0.7583|0.7857|0.761|0.7764|0.773|0.86|0.9705|0.98|1.01|1.06|1.14|1.23|1.14|1.15|1.14|1.07|1.06|1.1|1.05|1.04||1.05|1.12|1.1|1.06|1.15|1.12|1.035|1.02|1.1|1.09|1.1|1.15|1.13|1.17|1.25|1.15|1.13|1.15|1.21|1.25|1.23|1.23|1.29|1.23||1.2|1.17|1.21|1.43|1.56|1.4|1.4|1.33|1.4||1.4|1.4|1.41|1.34||1.27|1.11|1.07|1.14|1.13|0.9926|1.08|1.05|0.9633|0.9969|1.09|1.1|1.08|1.06|1.14|1.07|1.04|1.12|1.13|1.16|1.15||1.12|1.045|0.9701|1.42|1.16|1.2|1.24|1.07|1.015|1.01|1.04|1.22|1.14|1.3|0.9324|1.44|1.53|1.45|1.38|1.49|1.375|1.535|1.53|1.42|1.305|1.35|1.45|1.46|1.5|1.475|1.69|1.81|1.845|1.955|2.095|2|2.06|2.15|2.38|2.39|2.39|2.33|2.41|2.61|2.72|2.67|2.77|2.75|2.86|2.96|2.96|3.04|3.07|3.23|3.24|3.19|3.52||3.63|3.45|3.53|3.56|3.56|3.53|3.53|3.56|3.57|3.57|3.55|3.5|3.45|3.75|3.84|3.87|3.93|4.03|4.29|4.61|4.94|5.07|4.85|4.83|4.81|4.69
01736|1166744|/equities/shattuck-labs-inc|R2000GROWTH/R2000VALUE||4.19|4.05|3.7|3.71|3.55|3.68||3.7|3.64|3.99|3.86|3.75|3.79|3.555|3.955|4.37|4.165||4.59|4.98|6.19|6.84|6.64|6.74|6.7|7.02|7.26|7.39|7.15|7.33|7.38|7.41|7.24|7.33||7.49|7.49|7.63|7.72|7.45|7.915|7.84|8.16|8.48|10.35|10.42|10.66|10.49|10.75|11.18|10.78|11.1|10.86|10.48|10.97|10.59|9.78|9.9|9.49|9.3|9.58|10.13|10.02|8.98|9.09|9.34|9.61|9.76|9|8.79|9.31|9.28|8.78|8.71|8.89||8.94|8.98|8.85|9.14|9.43|9.92|9.47|8.35|8.27|8.71|8.75|9.13|8.73|8.94|9.13|9.37|9.47|9.56|9.47|9.65|8.73|8.99|9.73|9.6|9.25|8.92|8.81|9.17||9.59|8.99|8.97|8.46|8.94|9.135|9|9.57|9.73|9.72|9.62|9.5|9.44|9.49|9.79|9.93|9.99|9.87|9.52|9.86|9.02|8.465|8.59|8.505||9.41|10|10.09|9.89|9.5|8.265|7.37|7.42|7.56||7.13|7.24|6.71|6.605||6.6|6.45|6.45|6.435|5.51|6.61|6.96|4.86|2.11|2.09|2.37|2.36|2.39|1.95|1.97|1.96|1.96|2|2.29|2.3|2.395||2.33|2.29|2.2471|2.21|2.07|2.16|2.08|1.89|1.84|1.82|2.37|2.2|2.11|1.85|1.64|1.6|1.62|1.695|1.58|1.665|1.61|1.54|1.43|1.4|1.4|1.49|1.58|1.5|1.44|1.56|1.58|1.6|1.6|1.5|1.4|1.39|1.37|1.5|1.52|1.56|1.54|1.5|1.42|1.51|1.53|1.66|1.86|1.98|2.05|2.09|2.05|2.1|2.19|2.21|2.21|2.27|2.12||2.25|2.16|2.18|2.24|2.22|2.14|2.12|2.2|2.305|2.21|2.21|2.09|2.06|2.16|2.1|2.17|2.22|2.43|2.57|2.58|2.47|2.39|2.28|2.3|2.55|2.585
01737|1171757|/equities/vine-energy|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01738|102920|/equities/theravance-biopharma-inc|R2000GROWTH/R2000VALUE||9.37|9.33|8.82|8.92|8.84|8.76||8.51|8.32|8.52|8.48|8.33|8.41|8.4|8.77|8.75|8.66||8.48|8.43|8.48|8.58|8.64|8.82|8.7|8.77|8.88|8.98|8.63|8.53|8.62|8.49|8.29|8.41||8.34|8.55|8.98|9.12|9.1|9.29|9.6|9.85|9.39|9.58|9.38|9.47|9.49|9.54|9.6|9.46|9.37|8.83|8.43|8.99|9.12|9.14|9.17|9.22|9.46|9.34|9.2|9.52|9.69|9.92|9.61|8.93|9.54|9.48|9.47|9.31|9.14|9.29|9.1|9.03||8.97|9.01|8.82|8.76|8.92|8.96|9.01|8.85|8.65|8.64|8.61|8.8|8.52|8.57|8.62|8.69|8.74|8.67|9.1|9.44|9.47|9.4|9.69|9.23|8.98|8.675|8.76|8.92||8.8|8.67|8.46|8.35|8.58|8.58|8.22|8.5|8.82|8.85|8.9|9.16|9.48|9.77|10.03|9.91|9.91|9.81|9.93|9.66|9.47|9.52|9.76|9.63||9.83|9.78|10.04|10.05|10.2|10.37|11.52|11.59|11.59||11.24|11.31|11.4|11.24||11.04|11.33|10.97|11.03|11.17|10.99|11.01|11.01|10.84|10.78|10.73|10.6|10.51|10.69|10.76|10.65|10.48|10.47|10.38|10.5|10.47||10.37|10.28|10.37|10.45|10.29|10.23|10.3|10.2|10.1|10.07|10.25|9.73|9.97|9.85|9.78|9.81|9.44|9.3|9.03|9.24|9.22|9.28|9.1|9.06|8.97|9.15|9.33|9.06|9.06|9.18|9.28|9.31|9.14|9.14|9.06|8.8|8.58|8.68|8.63|8.38|9.02|8.9|9.37|9.11|9.01|9.06|8.99|8.86|9|9.71|9.87|9.83|10.08|9.88|9.7|9.55|9.52||9.81|9.52|9.78|9.75|9.61|9.45|9.46|9.58|9.44|9.5|9.7|9.63|9.75|10.14|10.07|9.97|10.02|10.2|9.74|9.83|9.95|9.92|9.7|9.89|9.89|9.78
01739|1168028|/equities/908-devices-inc|R2000GROWTH||5.32|5.34|4.71|4.61|4.88|4.74||4.88|4.73|4.77|5.15|5.15|5|5.14|5.23|5.34|5.29||5.49|5.69|5.81|5.94|6.13|6.04|6.21|6.17|6.25|6.25|5.97|6.2|6.3|6.16|6.31|6.64||6.48|6.57|6.77|6.48|6.85|6.85|6.88|7.24|7.15|6.56|5.7|5.76|5.7|5.7|5.62|5.65|5.67|5.68|5.7|5.755|5.67|5.56|5.62|5.56|5.59|5.58|5.6|5.59|5.79|5.79|6.07|6.43|6.33|6.98|6.59|6.42|6.5|6.61|6.61|6.9||7.55|6.95|6.6|6.55|6.7|6.88|6.94|6.81|6.69|6.72|6.7|7.05|7.02|6.66|6.86|6.94|7.15|6.96|7.23|7.35|7.35|7.48|7.52|7|7.03|7.11|6.96|7.12||7.23|7.72|7.41|7.13|7.67|7.15|7.14|6.94|7.39|7.02|7.16|7.21|7.08|7.36|7.73|7.4|7.45|7.76|8.24|8.29|7.55|7.64|7.61|7.76||7.76|7.79|8.29|8.42|8.64|8.58|8.815|9|9.92||11.22|12.41|10.09|9.64||9.33|9.12|8.69|8.99|7.65|7.95|7.76|6.93|6.81|6.82|6.97|7.27|7.38|7.15|8.2|7.7|7.96|7.76|7.19|6.85|7.03||6.94|6.55|6.7|6.83|6.13|6.49|6.73|5.65|5.25|4.955|5.62|6.155|5.91|6.58|6.3|6.17|5.93|5.25|5.14|5.24|5.43|5.52|5.53|5.62|5.58|5.65|5.88|5.94|5.63|5.54|6.17|5.87|5.85|5.97|6.23|6.25|6.16|6.37|6.66|6.42|6.48|6.1|6.05|6.04|6|6.04|6.16|6.12|6.36|6.6|6.41|6.34|6.47|6.41|6.78|6.65|6.79||7.11|7.19|7.53|7.52|7.27|7.21|7.04|7.4|7.23|7.12|7.01|7.21|7|7.06|7.09|7.21|7.31|7.38|7.65|6.27|6.23|6.31|6.56|6.62|6.96|6.37
01740|1169890|/equities/extraction-oil-gas|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01741|6425|/equities/atlanticuss|R2000GROWTH||33.5|33.22|32.08|31.27|30.82|30.3||30.35|30.1|28.52|28.18|26.91|26.24|26.12|27.45|27.76|27.29||27.54|27.53|26.5|26.66|26.98|26.97|26.66|26.62|26.44|26.95|26.45|26.2|25.7|26.04|25.69|26.88||25.48|24.98|24.9|25.35|24.9|24.16|23.94|25.37|27.2|28.16|28.91|28.92|28.19|27.82|27.45|27.03|26.81|26.76|26.45|27.45|27.11|26.1|24.88|24.26|23.45|24.34|24.5|25.55|26.11|26.15|27.33|27.45|27.66|28.21|28.68|28.85|28.86|28.76|28.68|29||29.59|30.5|28.66|29.35|30.11|31.13|30.99|29.94|29.88|30.11|30.01|30.08|30.35|31.01|30.75|30.92|31.1|30.32|31.96|33|33.15|32.8|33.56|33.06|33|34.12|33.7|33.21||33.44|34.53|33.5|30.68|32.31|32.48|32.28|32.05|32.76|32.96|34.23|34.78|34.69|36.81|36.63|36.02|36|34.16|35|35.94|35|34.61|35.2|35.52||35.61|35.345|35.86|35.52|35.77|35.51|34.63|35.74|37.68||38.67|38.69|38.7|38.73||36.82|36.17|36.59|36.98|35.68|35.45|35.18|32.73|31.52|31.78|31.95|31.5|30.89|30.74|32.15|31.32|30.87|30.81|30.8|30.69|31.06||30.91|30.32|31.19|30.9|30.84|31.41|32.79|30.13|30.86|30.53|31.8|31.28|30.89|30|29.71|28.82|29.26|28.97|28.64|28.41|27.48|28.7|29|29.37|29.5|30.22|30.79|30.19|28.19|30.09|29.6|29.43|29.44|29.39|29.55|30.13|28.48|29.41|30.31|30.33|30.39|30.4|30.59|29.87|28.81|28.32|29.01|29.6|30.78|32.07|31.43|32.4|32.5|32.66|32.62|32.74|33.2||34.61|34.9|34.99|35.3|34.24|34.5|35.06|35.39|34.5|35.01|34.68|33.72|34.05|35.74|35.8|35.78|37.17|35.36|35.87|38.31|37.94|38.01|37.7|39.515|40.7|40.02
01742|1097629|/equities/resideo-tech|R2000GROWTH/R2000VALUE||20.54|20.17|19.3|18.83|19.09|19.01||19.44|19.34|19.28|19.56|19.36|19.41|19.54|19.58|19.63|19.45||19.63|19.35|19.51|20.07|20.35|19.85|20.37|20.52|20.82|21.1|20.97|21.31|21.6|21.56|21.31|21.48||21.75|21.32|21.74|21.81|21.48|21.59|21.76|22.02|21.89|21.86|21.63|21.48|21.06|20.83|20.75|20.49|19.73|19.29|19.53|20.16|19.88|19.8|19.81|19.78|19.28|19.27|19.2|19.39|19.76|20.34|21.08|21.61|21.58|22.34|21.99|21.85|21.82|22.22|21.92|22.05||22.42|22.47|22.43|22.5|22.45|22.79|22.85|22.2|22.27|22.66|22.65|22.94|22.7|22.75|22.3|23|22.34|21.95|22.31|22.68|22.33|22.3|22.09|21.73|21.53|21.53|21.24|21.33||22.24|22.17|21.09|17.08|17.82|17.58|17.34|16.98|16.8|16.75|17.1|17.19|16.77|17.16|17.41|17.08|17.02|16.68|16.8|17.46|17.05|16.7|16.5|16.65||17.03|17.21|17.22|17.28|17.5|17.26|17.4|17.6|18.34||18.82|18.91|18.98|19.02||18.96|18.84|18.43|18.66|18.2|18.42|18.67|17.87|17.58|17.84|17.52|17.23|17.01|17.06|16.88|16.81|16.43|16.36|16.25|16.37|16.35||16.3|16.06|16.49|16.77|16.57|16.72|16.6|15.71|15.8|15.51|15.76|15.85|16.1|15.86|15.53|14.69|14.48|14.38|14.31|14.45|14.73|14.96|14.43|14.62|14.75|14.6|15.22|15.2|14.73|15.45|15.75|15.61|15.67|15.7|15.6|15.57|15.44|15.73|15.8|16.31|16|15.79|16.15|15.98|16.06|15.91|16.22|16.19|16.04|16.06|15.61|15.84|15.97|15.97|16.12|16.45|16.51||17.09|16.86|16.75|16.69|16.19|16.32|16.28|16.36|16.12|15.86|16.06|16.05|15.9|15.9|15.94|16.5|16.13|15.94|15.71|15.82|15.27|17.95|18.36|18.64|18.72|18.51
01743|1163765|/equities/novus-capital-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.01|||0.01||0.01||0.01||0.01||||0.01||0.01|0.01|0.01|0.01|0.01|0.01|0.02|0.02|0.01|0.03|0.01|0.01|0.02|0.01|0.01|0.02|0.01|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.01|0.02|0.01|0.01|0.01|0.01|0.03|0.02|0.03|0.03|0.03|0.04|0.05|0.04|0.05|0.05|0.04|0.05|0.06|0.06||0.06|0.05|0.07|0.06|0.07|0.07|0.08|0.07|0.06|0.06|0.06|0.06|0.06|0.07|0.08|0.09|0.08|0.07|0.05|0.06|0.04|0.04||0.0666|0.0793|0.078
01744|994771|/equities/avista-healthcare-public-acquisit|R2000GROWTH||2.91|2.95|2.86|2.78|2.81|2.78||2.79|2.66|2.7|2.8|2.64|2.58|2.5|2.46|2.5|2.46||2.47|2.57|2.495|2.61|2.64|2.7|2.66|2.75|2.68|2.65|2.51|2.6|2.75|2.73|2.57|2.67||2.63|2.69|2.82|2.77|2.77|2.74|2.85|2.97|2.845|2.96|3.03|2.28|2.31|2.44|2.39|2.49|2.49|2.51|2.35|2.455|2.35|2.285|2.98|2.98|2.97|2.9|2.86|2.79|2.86|2.76|2.88|3|2.95|2.92|2.97|2.83|2.8|2.77|2.61|2.8||2.84|2.76|2.62|2.62|2.61|2.66|2.8|2.75|2.75|2.85|2.84|3|2.94|2.98|3.11|3.13|2.85|2.78|2.88|2.92|3.57|3.49|3.58|3.49|3.46|3.39|3.43|3.42||3.48|3.68|3.675|3.53|3.84|3.65|3.62|3.56|3.43|3.2|3.33|3.43|3.3|3.49|3.64|3.51|3.65|3.55|3.665|3.77|3.74|3.79|3.87|3.8||3.915|4.02|4.08|4.33|4.49|4.21|3.73|3.71|4.08||4.09|4.19|4.21|3.97||3.96|3.88|3.84|4.01|3.75|3.75|3.73|3.52|3.27|3.23|3.33|2.81|2.86|2.71|2.74|2.73|2.55|2.69|2.62|2.62|2.65||2.59|2.56|2.62|2.65|2.53|2.53|2.52|2.32|2.19|1.97|2.05|2.25|2.23|2.37|2.32|2.29|2.24|2.21|2.15|2.22|2.2|2.31|2.2|2.3|2.33|2.35|2.42|2.39|2.36|2.45|2.65|2.735|2.75|2.83|2.845|2.86|2.94|2.97|3.18|3.39|2.65|2.59|2.48|2.42|2.42|2.43|2.35|2.34|2.45|2.6|2.6|2.64|2.61|2.53|2.55|2.66|2.75||2.91|2.8|2.86|2.8|2.7|2.66|2.58|2.66|2.6|2.56|2.65|2.58|2.61|2.68|2.7|2.765|2.75|3.39|3.7|3.7|3.87|4.22|4.22|4.29|4.27|4.27
01745|1137410|/equities/akero-therapeutics-inc|R2000GROWTH/R2000VALUE||25.68|24.84|24|22.91|22.19|21.45||21.93|22.38|23.16|23.46|23.4|22.93|23.5|23.85|23.2|21.78||22.16|22.91|23.98|24.62|24.29|23.43|22.99|23.02|21.33|20.79|19.22|19.19|18.82|18.31|18.66|19.5||18.32|18.91|20.5|20.24|20.14|19.92|20.73|21.07|20.3|20.62|19.65|20.8|21.02|22.02|22.11|19.66|19.71|20.08|19.89|19.62|19.74|18.93|20.26|21|20.79|20.76|20.51|21.6|21.79|21.72|22.18|21.84|21.9|23.74|23.13|23.22|22.97|23.18|23.38|24.07||25.26|24.45|24.39|24.17|25.13|25.94|25.19|25.85|26.84|27.54|27.37|27.97|28.46|29.31|31.18|30.88|30|30.52|31.07|27.81|26.99|27.23|27.3|23.9|25.34|24.21|24.04|21.62||20.89|21.41|21.75|20.59|21.88|19.76|18.6|17.89|17.76|20.24|20.81|20.98|21.61|22.34|23.57|22.12|22.06|21.87|22.42|22.35|21.91|21.57|21.8|22.03||22.44|22.58|23.34|23.065|24.13|22.84|22.83|22.21|23.48||23.35|24.02|24.25|23.72||23.08|22.32|21.56|23.09|21.99|22.91|22.32|20.34|19.76|19.45|19.87|19.77|19.06|18.32|17.91|17.66|16.74|16.66|16.52|16.1|16.34||15.94|16.07|16.67|15.62|14.44|14.65|14.91|14.2|14.16|14.08|15.06|15.57|14.43|14.58|13.32|13.21|11.92|11.69|11.38|11.71|11.88|12.01|12.08|12.48|12.45|13.73|14.38|14.6|14.63|14.69|15.04|18.15|48.54|50.33|47.42|46.04|47.46|45.775|50.58|48.2|46.86|45.62|45.36|45.92|48.46|48.6|51.34|52.25|52.24|50.74|50.33|49.91|49.37|48.5|49.81|50.18|49.97||49.74|49.63|49.71|49.92|49.99|47.97|46.91|47.55|47.54|48|46.365|45.24|46.4|47.47|47.36|47.55|44.61|43.54|42.97|43.65|43.53|44.01|44.97|44.02|43.4|42.46
01746|16469|/equities/kopin-corp|R2000GROWTH||1.09|0.944|0.92|0.8903|0.88|0.9448||0.9197|0.885|0.7931|0.8399|0.7965|0.7924|0.6924|0.6939|0.685|0.7031||0.71|0.7048|0.7196|0.735|0.7844|0.7644|0.7729|0.7513|0.7805|0.7992|0.7921|0.8019|0.8019|0.7952|0.8239|0.8355||0.82|0.8015|0.8205|0.8581|0.838|0.8177|0.8327|0.8264|0.8299|0.7624|0.7621|0.7971|0.8088|0.8314|0.9057|0.8195|0.8041|0.78|0.786|0.8058|0.7838|0.8132|0.858|0.9633|1.29|1.22|1.26|1.28|1.37|1.42|1.49|1.58|1.57|1.63|1.65|1.64|1.625|1.61|1.65|1.745||1.8|1.85|1.83|1.87|1.9|2.06|1.94|1.9|2.04|1.9|2.19|2.32|2.36|2.41|2.44|2.5|2.51|2.46|2.67|2.62|2.62|2.43|2.48|2.44|2.35|2.26|2.35|2.49||2.68|2.72|2.76|2.62|2.66|2.44|2.22|2|2.16|2.31|2.34|1.84|1.79|1.84|1.93|1.91|1.95|2.02|2.06|2.12|2.01|2.07|2|2.17||2.3|2.26|2.3|2.41|2.34|2.115|2.13|1.99|2.05||2.03|2.09|2.05|1.94||1.77|1.77|1.67|1.64|1.55|1.54|1.46|1.44|1.4|1.48|1.56|1.58|1.58|1.59|1.55|1.57|1.52|1.55|1.57|1.59|1.62||1.58|1.53|1.63|1.6|1.6|1.61|1.54|1.46|1.46|1.22|1.27|1.26|1.3|1.33|1.285|1.2|1.23|1.18|1.17|1.16|1.13|1.15|1.12|1.14|1.14|1.16|1.195|1.2|1.21|1.19|1.23|1.235|1.23|1.2|1.17|1.16|1.16|1.19|1.22|1.21|1.18|1.18|1.19|1.2|1.235|1.23|1.27|1.31|1.29|1.36|1.32|1.35|1.3|1.31|1.31|1.33|1.325||1.42|1.46|1.47|1.49|1.4|1.37|1.33|1.42|1.37|1.39|1.36|1.36|1.46|1.59|1.69|1.62|1.77|1.77|1.76|1.8|1.87|1.86|1.85|1.92|1.91|1.87
01747|1009132|/equities/liberty-oilfield-services-inc|R2000GROWTH/R2000VALUE||21.15|20.96|20.24|19.82|20.01|20.31||20.9|20.26|20.28|20.89|20.3|20.21|20.48|20.48|20.01|20.31||20.14|20.57|20.55|22.21|23.02|22.79|23.05|22.73|22.73|22.85|22.75|23.5|24.69|23.92|23.5|23.9||23.59|23.11|23.25|24.06|23.96|23.68|23|23.09|23.4|22.54|22.45|22.52|21.8|22.07|22.16|21.64|21.33|21.03|22|23.09|23.01|23.01|22.76|22.81|22.12|22.38|22.1|21.52|21.58|22.1|22.46|22.56|22.59|22.3|22.17|22.7|22.62|22.66|21.67|20.97||20.72|20.34|20.02|20.5|20.5|20.86|20.57|20.87|20.34|20.43|20.16|20.2|21.4|21.36|21.53|21.68|21.28|21.25|21.31|21.84|21.38|21.13|21.18|20.66|20.88|21.13|20.75|20.97||21.1|20.74|19.61|19.56|19.67|19.54|19.31|19.23|19.31|19.11|19.83|20.42|20.79|21.55|19.89|19.7|19.57|18.39|17.61|17.32|17.23|17.29|16.84|17.07||17.44|17.1|17.14|17.64|17.86|18.64|18.04|18.52|18.16||18.14|18.29|18.59|18.78||18.51|18.46|18.53|18.61|18.36|18.39|18.49|18.04|17.71|17.81|17.86|17.78|17.75|18.96|19.87|19.83|19.85|19.57|19.59|19.66|19.77||19.57|19.85|19.84|19.7|18.99|19.63|19.89|19.33|18.91|18.63|18.97|18.96|20.16|20.23|20.24|19.96|19.7|19.5|19.6|19.63|20.19|20.54|20.63|20.73|20.93|19.58|19.53|19.02|18.88|18.44|18.55|18.05|17.83|16.91|16.59|16.62|17.64|17.85|18.52|18.81|18.67|17.74|18.01|18.02|17.66|17.97|18.08|18.33|18.18|18.18|18.01|18.08|17.73|17.76|17.78|17.89|17.77||16.51|15.95|15.8|16.09|16.05|15.85|15.99|16.03|15.97|16.07|16.23|16|15.94|16.15|16.58|16.68|16.65|16.83|16.52|16.5|16.56|16.59|16.27|16.51|16.47|15.86
01748|1163507|/equities/vital-farms-inc|R2000GROWTH||43.24|44.09|45.3|45.81|45.79|44||44.89|43.84|45.48|46.77|44.23|46.22|45.72|44.74|42.33|41.38||42.46|42.38|40.39|41.44|42.15|41.11|41.17|41.83|43.57|44.64|42.97|43.11|41.38|41.86|41.39|40.4||40.53|40.6|39.61|40.93|38.97|37.64|37.82|36.7|37.01|35.6|36.41|37.97|29.91|29.21|29.08|28.14|28.21|27.33|26.76|26.84|27|26.44|26.64|26.25|25.34|25.24|25.2|25.11|25.17|24.88|25.07|25.65|24.8|24.71|25.06|25.42|24.26|24.01|24.1|23.64||23.25|23.21|22.94|23.04|22.96|23.41|22.82|23.19|22.38|21.58|21.71|20.98|21|20.99|20.51|19.9|19|18.73|18.33|18.26|17.97|17.43|17.88|17.3|16.84|16.63|18|16.09||15.62|15.57|15.2|15.04|15.44|15.5|15.31|14.9|14.87|14.95|14.75|15.14|14.38|15.08|15.05|14.93|15.02|14.71|14.59|14.57|14.41|14.75|14.83|15.19||15.25|15.07|15.52|15.24|15.76|15.35|15.38|14.86|15.43||15.69|15.67|15.48|15.13||15.06|14.96|14.75|14.77|14.2|14.42|14.84|15.3|15.06|15.13|15.21|14.65|14.29|14.13|13.94|13.9|13.32|12.84|12.88|12.58|12.83||12.69|12.41|12.87|12.7|12.46|12.8|12.34|11.84|12.01|11.8|11.71|12.01|12.08|11.65|11.45|11.34|11.06|10.85|10.73|11.21|11.07|10.97|10.59|10.57|10.99|11.02|10.99|10.99|10.76|10.82|11.1|11.45|11.12|10.89|11|11.1|11.16|11.21|11.58|11.74|11.48|11.59|11.59|11.69|11.64|11.08|11.23|10.92|10.82|10.69|10.38|11.12|10.98|11.43|11.46|11.3|11.57||11.86|11.78|11.985|11.98|12.23|12.19|12.06|12.46|12.59|12.42|12.51|11.98|12|11.35|11.65|12.01|12|11.66|12.18|12.25|12.4|13.27|10.54|10.705|11.7|11.44
01749|15765|/equities/century-casinos|R2000GROWTH||2.62|2.48|2.36|2.35|2.42|2.43||2.46|2.5|2.55|2.77|2.9|2.67|2.58|2.57|2.57|2.53||2.55|2.635|2.6|2.67|2.63|2.68|2.69|2.59|2.64|2.62|2.66|2.83|2.67|2.61|2.65|2.69||2.65|2.62|2.79|2.83|2.92|2.94|3.01|2.89|2.96|2.89|3.08|3.04|3.14|3.09|3.23|3.1|3.11|2.91|2.97|3.1|3|2.99|3.12|3.11|3.02|2.94|2.91|3.14|3.11|3.21|3.26|3.35|3.27|3.33|3.32|3.19|3.1|3.02|3.01|3.07||3.16|3.33|3.07|2.85|2.66|2.75|3.02|2.82|2.85|3.13|3.07|3.08|3.18|3.08|2.8|2.6|2.5|2.62|2.72|2.9|2.91|2.89|2.86|2.76|2.76|2.695|2.71|2.75||2.98|3.08|3.08|3.05|3.32|3.4|3.51|3.19|3.36|3.23|3.21|3.23|3.47|3.68|3.75|3.76|3.82|3.74|3.75|3.69|3.54|3.615|4.2|4.29||4.3|4.36|4.41|4.48|4.66|4.72|4.71|4.71|4.87||4.88|4.97|4.94|4.94||4.66|4.67|4.57|4.65|4.47|4.49|4.82|4.53|4.21|4.28|4.35|4.23|4.18|4.2|4.36|4.34|4.3|4.23|4.32|4.36|4.49||4.41|4.39|4.58|4.61|4.59|4.75|4.74|4.37|4.48|4.56|4.53|4.65|4.62|4.76|4.49|4.32|4.38|4.46|4.31|4.34|4.41|4.57|4.47|4.38|4.62|4.87|5.37|4.95|4.77|4.91|5.21|5.35|4.96|4.92|4.97|5.07|5.09|5.15|5.13|5.17|5.14|5.13|5.34|5.37|5.25|5.4|5.71|5.73|5.85|5.9|5.52|5.61|5.63|5.62|5.71|6.09|6.52||6.56|6.5|6.5|6.41|6.37|6.34|6.47|6.47|6.38|6.37|6.56|6.67|6.94|7.15|7.32|7.09|7.19|7.36|7.52|7.93|7.6|7.68|7.68|7.97|7.95|7.61
01750|24324|/equities/walker---dunlop-inc|R2000GROWTH/R2000VALUE||99.71|100.15|95.57|95.11|95.13|95.19||95.33|95.49|93.87|98.2|96.26|93.91|94.88|96.02|95.33|95.08||95.8|95.49|94.34|96.4|97.56|92.24|92.19|92.16|93.31|93.91|93.39|94.68|95.99|94.7|91.91|93.3||95.23|94.08|98.73|99.86|100.95|102.4|102.46|102.3|100.3|98.06|97.84|97.86|96.33|96.58|97.5|95.36|94.23|92.76|91.63|93.94|93.21|92.12|94.04|93.95|92.32|91.24|89.98|90.91|90.99|89.89|90.93|92.18|92.64|96.78|97.1|96.14|95.69|94.93|95.45|98.68||101.06|100.8|95.2|94.42|93.2|96.2|92.98|90.07|89.04|89.53|90.01|92.22|92.93|92.15|92.7|93.89|93.04|93.56|92.72|94.42|95.38|94.99|96.79|94.96|96.89|97.56|93.95|94.37||96.83|98.86|94.12|92.86|95.73|93.98|94.95|92.25|92.55|92.39|94.75|96.1|96.59|99.75|101.62|100.14|99.97|97.97|99.12|100.91|99.01|96.73|96.21|97.16||98.12|97.48|98.58|97.16|100.4|99.27|100.4|102.55|108.45||111.01|113.13|113.15|110.34||107.77|106.4|103.89|104.67|103.79|104.82|105.91|101.26|96.68|95.84|93.43|92.93|91.02|91.6|90.66|89.87|84.02|84.43|82.29|83.3|82.3||82.55|81.63|82.97|83.48|82.19|83.02|80.44|73.62|71.48|69.82|72.2|72.15|74.39|76.8|70.15|65.35|64.8|64.05|64.91|64.47|65.13|67.34|66.23|66.48|68.13|68.36|70|69.31|68.53|69.85|71.88|71.67|71.6|72.09|70.61|68.83|69.93|72.12|74.24|74.64|74.26|74.7|75.43|75.59|76.4|78.73|80.47|81.46|82.36|82.51|80.73|83.37|83.01|81.15|81.19|82.26|84.84||84.87|85.34|85.19|85.9|84.59|82.54|84.07|84.8|82.79|83.2|85.2|83.84|84.15|87.03|88.51|88.51|86.86|83.37|85.94|87.58|87.8|87.19|89.73|90.53|90.98|90.75
01751|1053089|/equities/spero-therapeutics|R2000GROWTH/R2000VALUE||1.415|1.385|1.36|1.355|1.27|1.31||1.325|1.305|1.28|1.3|1.34|1.33|1.33|1.33|1.37|1.33||1.27|1.28|1.36|1.37|1.43|1.485|1.43|1.405|1.45|1.45|1.43|1.43|1.42|1.42|1.42|1.44||1.47|1.48|1.505|1.51|1.56|1.59|1.57|1.62|1.6|1.65|1.64|1.69|1.67|1.66|1.66|1.63|1.61|1.545|1.42|1.44|1.46|1.43|1.42|1.435|1.405|1.4|1.47|1.5|1.47|1.53|1.64|1.71|1.7|1.69|1.68|1.65|1.69|1.79|1.8|1.79||1.72|1.75|1.73|1.69|1.75|1.73|1.76|1.78|1.73|1.79|1.74|1.66|1.66|1.74|1.66|1.73|1.72|1.67|1.67|1.69|1.65|1.66|1.64|1.5|1.51|1.47|1.51|1.53||1.53|1.52|1.475|1.46|1.5|1.37|1.35|1.45|1.48|1.44|1.455|1.57|1.52|1.55|1.59|1.57|1.56|1.57|1.505|1.44|1.39|1.41|1.44|1.46||1.45|1.46|1.49|1.46|1.41|1.43|1.47|1.47|1.52||1.47|1.46|1.4|1.45||1.35|1.36|1.35|1.38|1.3|1.29|1.3|1.29|1.25|1.28|1.32|1.26|1.27|1.29|1.23|1.17|1.14|1.17|1.16|1.17|1.19||1.21|1.21|1.23|1.19|1.16|1.14|1.09|1.11|1.11|1.05|1.15|1.12|1.16|1.19|1.14|1.14|1.08|1.03|1.02|1|1.04|1.06|1.05|1.07|1.095|1.13|1.16|1.14|1.13|1.12|1.17|1.15|1.15|1.14|1.16|1.15|1.17|1.19|1.21|1.2|1.2|1.21|1.2|1.21|1.22|1.23|1.24|1.25|1.28|1.29|1.29|1.3|1.33|1.36|1.34|1.38|1.43||1.52|1.5|1.44|1.37|1.26|1.28|1.3|1.32|1.31|1.28|1.28|1.335|1.31|1.345|1.37|1.4|1.45|1.45|1.48|1.5|1.51|1.51|1.535|1.52|1.63|1.42
01752|21093|/equities/systemax-inc|R2000GROWTH/R2000VALUE||32.47|31.9|30.96|30.6|30.73|30.23||31.09|31.35|30.78|31.36|31|31.04|31.12|31.5|31.91|31.52||32.06|31.8|32.13|33.28|33.76|33.76|33.31|33.26|33.44|34.05|33.79|34.23|34.61|34.16|34.16|34.85||35.46|35.17|35.39|34.74|34.64|34.83|34.44|35.08|34.64|34.66|35.05|35.92|35.06|34.75|34.92|34.83|35.09|34.52|38.51|39.4|40.19|40.45|40.96|41.3|40.37|40.52|40.17|39.99|40.91|41.3|41.81|42.25|42.66|44.28|44.66|45.31|44.96|44.48|44.97|43.95||44.78|45|45.13|45.02|45.74|46.59|46.48|45.46|44.53|44.45|44.26|44.86|44.8|45.02|44.82|45.22|44.87|44.53|44.13|42.21|43.85|43.83|44.3|44.29|44.7|44.05|44.38|44.46||45.03|45.65|44.83|43.32|45.59|44.71|44.21|43.53|43.08|43.28|43.6|43.98|42.53|43.47|42.19|40.34|40.75|39.98|40.15|39.76|38.32|38.1|37.59|37.93||38.28|38.09|37.7|37.15|37.2|36.79|37.52|37.68|38.74||38.84|39.01|39.4|39.34||38.98|38.52|38.94|38.94|38.04|37.93|38.03|37.31|36.56|36.82|36.71|36.51|36.25|36.51|36.67|36.96|35.61|35.96|36.04|37.06|37.28||36.99|36.72|36.64|36.57|36.37|36.3|37.02|35.94|36.38|35.98|36|35.46|35.38|34.61|34.2|35.2|31.95|31.89|31.17|31.6|31.43|32.25|32.62|32.57|33.39|33.59|34.37|34.06|33.63|33.99|34.1|33.65|34.4|34.23|34.22|33.89|33.48|33.76|33.5|34.05|33.58|32.6|31.9|32.16|32.72|32.41|32.55|32.48|31.56|31.64|31.28|31.63|31.82|32.4|33.36|33.93|34.01||34.4|33.84|33.17|32.96|32.53|32.49|32.49|32.65|32.64|33.06|33.01|32.86|33.42|33.54|33.49|32.8|32.73|32.89|33.34|33.16|31.83|31.56|29.65|28.97|28.5|28.36
01753|32540|/equities/brightcove|R2000GROWTH||2.61|2.52|2.34|2.32|2.39|2.42||2.32|2.41|2.43|2.37|2.3|2.28|2.39|2.16|2.02|2||2|2.06|2|2.05|2.13|2.14|2.08|2.05|2.13|2.07|2.11|2.17|2.09|2.11|2.11|2.1||2.13|2.08|2.13|2.19|2.11|2.18|2.14|2.08|2|1.92|1.89|1.93|1.89|1.98|1.88|1.9|1.82|1.82|1.78|1.64|1.63|1.63|1.65|1.68|1.69|1.74|1.72|1.7|1.75|1.67|1.7|1.78|1.79|1.84|1.84|1.84|1.89|1.93|1.87|1.9||1.94|1.99|1.95|1.95|1.9|1.91|1.91|1.89|1.87|1.89|1.89|1.95|2|1.89|1.95|2.01|2.04|2.01|2.13|2.22|2.215|2.22|2.02|1.94|1.86|2.2|2.21|2.18||2.21|2.38|2.27|2.12|2.28|2.26|2.32|2.27|2.22|2.18|2.26|2.26|2.29|2.35|2.41|2.4|2.43|2.44|2.48|2.45|2.56|2.51|2.43|2.45||2.38|2.35|2.38|2.38|2.42|2.32|2.4|2.38|2.49||2.59|2.5|2.65|2.58||2.54|2.52|2.62|2.6|2.52|2.49|2.33|2.24|2.295|2.31|2.4|2.43|2.44|2.47|2.5|2.5|2.45|2.5|2.45|2.48|2.5||2.54|2.52|2.61|2.61|2.62|2.62|2.57|2.47|2.46|2.5|2.41|2.51|2.55|2.545|2.61|2.84|3.08|2.99|2.89|2.91|2.91|2.98|2.9|2.935|2.97|3.01|3.05|3.04|3.03|2.97|3.02|3.12|3.05|3.06|2.99|3.07|3.06|3.14|3.29|3.27|3.29|3.28|3.35|3.3|3.32|3.41|3.56|3.6|3.7|3.75|3.68|3.8|3.72|3.69|3.73|3.76|3.79||3.78|3.85|3.89|3.9|3.82|3.8|3.76|3.81|3.75|3.82|3.95|3.82|3.87|3.91|3.93|4|3.91|3.9|4.06|4.27|4.37|4.19|4.24|4.36|4.49|3.94
01754|41216|/equities/intrexon-corpn|R2000GROWTH/R2000VALUE||1.61|1.64|1.54|1.55|1.55|1.42||1.47|1.49|1.55|1.58|1.51|1.55|1.67|1.61|1.54|1.53||1.57|1.63|1.63|1.7|1.67|1.64|1.7|1.62|1.71|1.75|1.65|1.56|1.4|1.33|1.3|1.365||1.36|1.34|1.38|1.39|1.39|1.38|1.4|1.44|1.37|1.35|1.27|1.29|1.33|1.38|1.44|1.42|1.4|1.4|1.32|1.4|1.41|1.4|1.42|1.4|1.38|1.33|1.32|1.31|1.36|1.4|1.42|1.45|1.41|1.41|1.41|1.4|1.36|1.4|1.39|1.43||1.45|1.45|1.4|1.405|1.395|1.53|1.44|1.44|1.39|1.43|1.43|1.52|1.505|1.555|1.75|1.67|1.68|1.61|1.63|1.69|1.54|1.52|1.62|1.53|1.46|1.44|1.42|1.42||1.42|1.43|1.4|1.31|1.43|1.4|1.385|1.38|1.43|1.38|1.39|1.4|1.38|1.39|1.48|1.38|1.42|1.39|1.41|1.34|1.28|1.21|1.3|1.305||1.37|1.38|1.35|1.4|1.4|1.29|1.31|1.3|1.41||1.34|1.41|1.4|1.35||1.26|1.13|1.1|1.17|1.15|1.22|1.26|1.22|1.13|1.16|1.18|1.17|1.15|1.22|1.22|1.19|1.12|1.1|1.12|1.13|1.16||1.14|1.105|1.21|1.18|1.15|1.06|1.01|0.8901|1.09|1.26|1.26|1.31|1.16|1.21|1.11|1.07|1.13|1.07|1.01|1.11|1.08|1.11|1.05|1.06|1.07|1.155|1.15|1.17|1.2|1.17|1.17|1.165|1.225|1.36|1.37|1.31|1.3|1.29|1.42|1.42|1.43|1.4|1.34|1.4|1.4|1.4|1.32|1.44|1.49|1.475|1.46|1.52|1.59|1.62|1.61|1.65|1.64||1.81|1.75|1.85|1.84|1.72|1.73|1.53|1.68|1.59|1.61|1.61|1.72|1.515|1.53|1.66|1.54|1.52|1.24|1.16|1.14|1.11|1.12|1.2|1.29|1.39|1.38
01755|1073210|/equities/goosehead-insurance-inc|R2000GROWTH/R2000VALUE||61|59.33|57.06|56.07|56.3|56.71||56.83|57.46|55.77|57.44|57.54|55.98|55.34|56.4|56.19|56.72||58.16|58.25|58.17|57.75|58.17|58.34|60.27|61.54|62.12|62.48|61.81|63.75|64.5|63.99|64.53|65.14||64.36|59.87|63.71|64.69|64.37|63.38|63.47|60.67|60.87|60.34|60.76|61.42|59|61.01|60.28|58.63|59.05|59.56|56.91|56.85|55.5|53.16|60.2|60.04|58.94|57.81|56.7|56.5|56.45|56.9|58.08|59.12|58.87|60.61|60.03|59.53|60.43|62.79|66.33|68.87||66.62|64.99|62.94|69.85|70.74|72.5|76.06|75.13|75.21|74.98|73.79|75.75|75.91|75.61|79.29|81.1|80.13|76.59|73.94|74.85|75.65|76|74.29|74.72|75.54|71.67|87.31|88.1||91.79|91.3|89.81|84|85.09|82.94|80.11|78.77|79.1|78.13|77.77|78.45|77.2|79.34|79.34|78.15|78.6|78.36|77.64|77.44|75.47|74.575|74.7|73.43||72.85|72.78|73.05|68.65|69.04|69.63|71.02|69.89|73.61||75.8|77.12|77.78|78.6||78.5|78.13|76.18|77.28|73.8|72.99|73.38|74.92|73.91|71.74|71.2|71.89|72.1|73.95|74.56|72.33|73.28|73.56|71.81|74.68|73.55||72.25|71.34|73.16|73.01|70.82|72.21|73.95|74.79|72.05|71.56|71.5|71.62|71.16|71.12|70.68|65.09|64.87|65.01|65.5|66.44|67.56|70.5|68.66|71.18|72.58|72.62|73.25|70.67|69.35|69.5|73.02|72.38|71.5|70|70.44|71.83|71.99|73.57|74.53|76.16|76.52|75.13|75.9|76.42|77.16|78.47|74.68|72.04|72.3|70.3|70.85|71.96|72.94|71.98|72.63|70.95|69.87||70|69.86|69.58|68.61|59.58|59.69|58.46|59.98|59.74|59.57|60.5|61.26|62.69|62.84|62.81|63.84|64.26|64.57|65.35|66.46|66.48|63.96|64.17|66|66.87|68
01756|15560|/equities/biodel-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01757|941754|/equities/avita-medical-ltd|R2000GROWTH||9.36|8.79|8.31|8.49|8.29|8.07||7.79|7.88|7.72|7.92|7.95|7.95|7.94|8.06|8.18|8.3||8.02|8.13|8.37|8.67|8.85|8.99|9.06|9.15|9.57|9.51|8.84|9.21|9.61|9.3|8.81|8.63||8.1|8.22|8.53|8.14|8.17|8.27|7.92|8.2|8.72|8.35|8.26|8.71|8.96|9.37|8.9|8.75|8.72|8.65|8.4|8.72|8.52|8.3|8.57|8.98|8.55|8.64|8.87|9.38|9.7|9.46|9.88|10.35|14.44|14.97|15.13|15.39|15.12|15.14|15.22|15.55||16.03|16.5|15.99|15.865|15.69|16.13|16.15|16.04|15.83|16.43|16.66|17.09|17|16.44|17.13|17.01|16.45|17.11|17.54|18.06|18.13|16.87|18.31|18.3|17.1|17.01|17.4|17.58||17.48|17.68|17.32|16.95|17.48|18|17.6|17.03|16.95|16.71|16.9|17.53|16.76|17|17.3|16.63|16.72|15.81|15.06|15.14|13.91|13.91|13.9|14.28||14.57|14.35|13.85|13.66|13.49|12.56|12.61|12.64|13.58||13.72|14.27|14.57|13.66||13.24|12.58|12.43|12.83|12.37|12.6|13.1|13.12|12.27|12.81|13.65|13.16|12.41|12.08|11.63|11.24|10.66|10.66|10.77|10.85|10.73||10.5|10.17|12.54|12.6|12.58|12.92|13.43|12.5|11.29|9.88|10.34|10.56|10.43|10.7|10.57|9.75|9.31|9.37|9.29|9.44|9.96|10.2|10.17|10.19|10.06|10.02|10.62|10.52|10.46|10.46|11.37|11.61|11.43|11.41|11.17|11.15|10.97|10.8|14.61|14.58|14.38|13.84|13.95|13.97|13.86|14.14|14.87|15.34|15.96|15.9|15.71|15.58|15.98|15.84|15.76|15.47|15.67||16.3|16.3|16.43|16.49|16.21|15.94|16.09|16.72|16.35|16.19|15.84|16.21|16.68|17.62|18.29|18.45|18.27|18|17.83|18.25|18.64|18.66|18.89|19.78|20.25|20.79
01758|42593|/equities/karyopharm-thera|R2000GROWTH||0.944|0.9624|0.8666|0.8436|0.7901|0.8187||0.8282|0.8|0.8155|0.8676|0.9731|0.9951|1.09|1.1|0.9755|0.9482||0.93|0.9727|0.9565|1.02|1.03|1.01|0.9668|0.9602|0.9729|0.9944|0.927|0.9876|0.9691|0.9482|0.9623|0.9935||1.05|1.09|1.11|1.12|1.14|1.15|1.135|1.13|1.09|1.12|1.09|1.07|1.02|1.1|1.15|1.13|1.08|1.08|1.03|1.1|1.06|1.06|1.09|1.09|1.13|1.17|1.28|1.38|1.1|1.155|1.22|1.34|1.27|1.34|1.35|1.36|1.33|1.285|1.395|1.58||1.51|1.48|1.39|1.39|1.39|1.42|1.4|1.37|1.47|1.51|1.34|1.42|1.45|1.48|1.57|1.53|1.33|1.245|1.31|1.185|1.16|1.33|1.41|1.31|1.24|1.13|1.21|1.21||1.27|1.3|1.36|1.285|1.3|1.34|1.51|1.525|1.66|1.35|1.04|0.9003|0.7505|0.871|0.905|0.9061|0.8757|0.825|0.8502|0.8316|0.766|0.7239|0.7552|0.7248||0.7441|0.7382|0.8221|0.8587|0.9203|0.8224|0.825|0.8331|0.9012||0.865|0.9233|0.9235|0.889||0.824|0.7606|0.7582|0.7836|0.7532|0.7749|0.8402|0.7762|0.7415|0.7778|0.86|0.8385|0.8509|0.8136|0.8751|0.7908|0.77|0.6758|0.679|0.7075|0.7384||0.7106|0.7382|0.7871|0.78|0.6965|0.7257|0.7646|0.7493|0.7087|0.6933|0.75|0.7991|0.8802|0.89|0.7613|0.7862|0.87|0.82|0.8243|0.8012|0.8081|0.9285|1.03|1.06|1.06|1.175|1.17|1.21|1.19|1.25|1.26|1.3|1.26|1.29|1.31|1.25|1.285|1.22|1.34|1.37|1.37|1.285|1.2|1.15|1.25|1.19|1.19|1.14|1.21|1.3|1.28|1.29|1.22|1.17|1.16|1.17|1.27||1.36|1.28|1.37|1.36|1.38|1.44|1.39|1.46|1.47|1.58|1.66|1.68|1.69|1.76|1.72|1.7|1.67|1.62|1.65|1.61|1.72|1.81|1.79|1.8|1.8|1.8
01759|15395|/equities/allied-motion-tech|R2000GROWTH/R2000VALUE||26.79|26.33|24.7|24.06|24.12|24.23||24.67|24.71|24.39|25.27|25.06|25.03|25.04|25.25|25.48|25.57||25.76|24.84|24.3|25.66|26.19|26.15|26.02|26.01|25.49|26.61|25.9|26.12|27.1|26.77|26.03|26.75||26.7|26.69|28.23|29.13|29.2|28.81|28.71|29.27|28.7|28.48|29.6|30.1|31.2|31.39|30.66|30.22|29.92|29.42|29.39|30.04|29.96|29.34|30.08|29.93|29.79|29.63|29.1|29.2|30.87|31.09|31.62|32.13|31.71|32.57|32.81|32.79|33.12|33.43|33.61|34.43||35.68|35.79|33.95|33.72|33.42|33.55|33.6|32.48|32.15|32.93|31.87|32.31|32.62|32.86|33.1|33.55|36.18|30|30.01|29.07|28.42|27.86|28.75|28.42|28.26|28.05|28.34|29.07||28.38|29.42|27.88|27.01|29.22|28.6|28.25|28.01|28.23|27.65|28.64|29|27.86|28.94|29.47|28.68|28.96|27.54|28.2|28.24|27.92|27.8|28|28.12||28.39|28.11|28.35|28.22|28.6|28.17|28.43|28.54|29.55||30.21|30.8|30.97|31.03||30.72|30.48|30.39|30.42|30.06|31.21|31.09|29|27.61|27.36|27.92|27.62|28.2|28.21|27.58|26.95|26.08|26.02|25.19|26.1|26.82||26.36|26.2|26.53|26.49|26.12|26.98|27.6|25.97|25.9|25.74|25.99|26.4|26.17|26.19|25.49|28.37|27.6|27.65|27.62|27.53|27.45|27.89|27.33|28.25|28.59|28.85|29.87|29.22|28.59|29.72|30.27|30.44|30.11|30.26|29.57|29.86|29.88|30.54|30.92|31.27|31.04|30.29|30.72|30.5|30.46|30.69|31.25|31.61|31.44|32.47|31.08|31.61|31.65|32.36|32.93|33.82|34.03||35.83|34.03|34.13|33.93|33.47|33.14|32.77|33.75|34.08|33.39|33.41|33.01|32.72|32.6|32.37|32.25|32.27|32.95|32.33|33.84|31.8|32.97|39.53|39|38.9|38.73
01760|17604|/equities/the-york-water-company|R2000GROWTH/R2000VALUE||39.49|39.02|37.68|36.94|36.89|36.85||36.42|37.18|36.82|37.09|37.49|36.98|36.82|36.95|35.86|36.07||35.79|36.08|35.88|36.37|36.1|36.42|36.17|36.25|36.64|36.99|37.16|36.91|37.04|36.13|35.63|36.28||36.32|36.47|37.67|38.51|38.04|38.38|38.58|38.45|38.48|38.28|38.45|38.34|37.39|36.87|36.76|36.9|36.75|36.1|35.51|35.52|35.37|35.37|35.53|35.55|35.42|35.07|34.26|33.8|33.33|34.01|34.04|34.47|34.57|35.41|35.07|34.65|35.1|34.92|35.27|35.8||36.27|35.97|35.31|35.4|35.44|35.9|35.48|35.26|35.23|35.66|35.65|36.21|35.54|35.98|35.47|35.23|35.26|35.05|35.77|35.87|35.4|34.96|35.42|35.55|35.63|35.86|36.38|36.62||36.64|36.98|35.83|35.55|37.23|36.61|36.12|35.64|35.87|35.49|36|36.61|35.88|35.66|36|35.61|35.67|35.45|36.36|36.56|35.86|35.73|35.92|36.36||36.88|36.65|37.76|36.87|37.28|37.02|37.38|37.77|38.36||38.62|39.11|39.56|39.51||38.67|38.46|38.43|39.19|38.54|38.42|39.96|40.08|38.68|38.5|39.22|39.42|39.42|39.13|39.54|38.73|38.08|37.88|37.67|38.12|38.25||37.67|37.21|37.28|38.06|38.29|38.22|38.82|36.41|36.53|36.77|37.27|37.64|37.88|37.86|36.61|36.17|36.07|35.52|35.81|36.17|35.6|35.62|35.32|35.63|36.02|36.14|36.81|36.74|36.74|37.14|37.64|37.76|37.85|37.62|37.04|36.59|36.37|36.89|37.49|37.49|38.37|38.43|38.85|38.48|39.21|39.16|39.82|40.34|40.79|40.86|40.39|40.28|40.23|40.36|40.32|40.12|40.26||40.38|40.74|40.65|41.14|40.99|41.43|41.33|41.54|41.36|41.11|41.87|41.3|41.58|41.88|42.46|41.86|41.24|41.36|41.41|41.76|40.97|40.61|41.01|40.78|41.33|41.16
01761|16295|/equities/heidrick---strugg|R2000GROWTH/R2000VALUE||32.04|31.54|30.78|30.32|31.35|31.11||32.11|31.9|31.49|31.58|31.28|31.37|32.71|33.81|34.14|33.66||33.17|33.54|33.68|34.06|33.98|33.56|33.49|33.54|34.1|34.82|34.77|34.8|34.28|33.66|34.54|34.98||35.56|35.81|35.71|35.41|35.13|35.97|35.67|34.76|34.74|33.71|33.22|32.34|31.8|29.42|30.31|29.83|29.63|29.39|29.48|30.37|30.26|30.28|30.87|30.77|30.68|30.5|29.54|29.42|29.81|30.19|30.62|31.04|30.67|31.99|32.17|32.17|32.45|32.7|32.35|32.63||33.66|33.28|32.52|32.5|32.14|32.83|32.85|31.82|32.05|31.94|31.49|31.37|31.29|31.79|33.13|32.92|32.39|32.41|33.42|34.04|34|33.8|34.44|28.95|29.55|29.01|29.31|28.9||28.84|29.82|29.75|28.89|30.9|30.05|30.05|29.65|30.47|30.61|30.73|30.41|29.97|30.21|30.22|29.56|29.16|29.27|28.2|28.38|27.68|27.62|27.2|27.12||27.22|27.26|27.3|27.21|27.88|27.31|27.23|27.92|28.56||29.53|29.46|29.48|29.28||29.24|29.59|28.78|28.98|28.2|28.07|28.54|28.07|28.05|28.15|28.1|28.17|27.62|28.07|28.64|27.92|27.18|27.11|26.97|27.4|27.24||27.35|27.22|27.78|27.15|27.04|27.25|27|25.33|25.68|25.51|25.62|25.09|25.67|25.09|24.69|24.26|24.34|24.14|24.2|24.74|23.04|23|23.57|24.55|24.64|25.15|25.65|25.26|25.48|25.97|25.98|25.93|25.73|25.55|25.32|25.38|25.03|25.05|25.02|25.15|24.91|24.73|25.35|25.23|25.65|25.58|26.09|25.66|24.88|24.56|24.14|24.29|24.46|24.4|24.67|25.44|25.82||26.87|26.49|27.23|27.22|27.39|27.61|27.27|27.24|27.24|27.09|27.25|26.84|26.8|27.18|27.42|27.65|27.87|28.19|28.17|28.21|27.31|28.09|28|28.12|27.27|27.1
01762|20183|/equities/pennymac-mortgage-investment-trust|R2000GROWTH/R2000VALUE||14.34|14.62|14.36|13.82|13.83|13.77||13.75|13.73|13.6|13.75|13.69|13.71|13.68|13.79|13.68|13.77||13.88|13.87|13.79|13.63|13.72|13.53|13.67|13.64|13.76|13.83|13.74|13.85|13.68|13.71|13.49|13.6||13.57|13.42|13.8|13.73|14.95|15.04|15.17|14.98|14.73|14.67|14.8|14.73|14.6|14.63|14.83|14.7|14.5|14.33|13.85|14.01|14.1|14.14|13.72|13.91|13.66|13.56|13.27|13.23|13.27|13.36|13.55|13.69|13.96|14.64|14.54|14.4|14.26|14.42|14.35|14.6||14.68|14.52|14.34|14.45|14.49|14.74|14.55|14.2|14.13|14.15|14.09|14.42|14.36|14.28|14.28|14.25|14.22|14.07|14.01|14.28|14.13|13.81|13.81|13.81|13.95|13.93|13.78|13.78||13.54|13.83|13.36|13.26|13.89|13.79|13.55|13.55|13.75|13.96|13.96|14.44|14.34|14.72|15.14|14.96|14.96|14.76|14.85|14.79|14.69|14.43|14.24|14.47||14.62|14.53|14.83|14.95|15.01|14.83|14.69|14.69|15||14.95|15.28|15.81|15.79||15.71|15.71|15.34|15.53|15.19|15.17|15.46|15.02|14.58|14.44|14.37|14.38|14.24|14.65|14.6|14.4|14.04|13.91|13.73|13.71|13.77||13.82|13.89|13.95|13.87|13.83|13.97|13.94|13.49|13.55|13.42|13.61|13.64|13.65|13.72|13.41|13.01|12.65|12.4|12.28|10.72|10.55|10.72|10.82|11.02|11.05|11.35|11.7|11.74|11.47|11.7|12.36|12.18|12.09|11.92|11.87|11.63|11.72|12.13|12.4|12.26|12.09|12.08|12.31|12.43|12.31|12.91|13.13|13.05|12.93|12.98|12.78|12.76|12.85|12.88|12.87|12.92|13.04||13.46|13.41|13.38|13.4|13.24|12.93|12.91|12.89|12.63|12.61|12.62|12.55|12.57|12.61|12.75|12.89|13.01|13.16|13.18|13|12.6|12.32|12.63|12.73|12.78|12.93
01763|986081|/equities/pavmed-inc|R2000GROWTH||0.859|0.85|0.8099|0.78|0.7943|0.708||0.708|0.71|0.764|0.815|0.7667|0.742|0.741|0.7712|0.8296|0.8536||0.925|1.01|1.06|1.11|1.05|1.16|1.15|1.16|1.13|1.18|1.29|1.4|1.45|1.44|1.43|1.57||1.73|1.65|1.8|1.84|1.83|1.79|1.88|1.9|2.22|1.92|2.12|2.25|2.2|2.27|2.19|2.07|2.24|2.31|2.06|1.71|1.72|1.77|1.85|1.87|1.88|1.86|1.95|1.97|1.87|1.91|1.93|2|2.07|2.1|2.18|2.2|2.24|2.31|2.04|2.04||2.14|2.73|2.06|2.21|2.17|2.12|2.21|2.05|2.05|1.91|2.075|2.16|2.5|2.27|2.73|2.83|2.82|3.08|2.82|2.74|2.65|2.98|2.31|1.88|1.89|1.85|1.83|1.9399||2.2|1.95|1.98|1.93|1.88|1.82|1.68|1.74|1.7999|2|2.04|2.23|2.32|2.29|2.44|2.3|2.47|2.33|2.55|2.56|2.72|2.93|2.93|2.85||3.29|3.42|3.4088|3.2625|3.4175|3.4519|3.5724|3.581|3.4949||3.5466|3.5208|3.5294|3.538||3.4088|3.2969|3.2539|3.4088|3.2883|3.2022|3.3142|3.1764|3.3314|2.6685|2.548|2.4964|2.802|3.2281|4.0028|3.8737|3.9899|3.7058|3.5832|3.4579|2.9944||2.7736|2.6728|2.8304|2.8149|2.8549|2.8536|2.8497|2.9053|3.0486|3.2565|3.3559|3.6154|3.4669|3.4088|3.108|3.2771|3.374|3.3714|3.3185|3.4088|3.3055|3.6593|3.7187|3.8737|3.6658|3.9679|3.8414|4.0545|3.7949|3.7446|3.7446|3.68|3.8427|3.7446|3.6154|3.4863|3.7446|3.822|3.804|4.0028|4.0674|4.5567|4.651|4.119|4.1319|4.0261|4.3295|3.7885|4.1061|4.2611|4.4793|5.0151|6.3399|5.9629|6.4303|5.4838|5.2191||4.8137|4.0454|3.9899|2.9505|2.8665|2.9053|2.966|3.0499|2.8136|2.9569|3.1325|3.1054|3.2629|3.946|4.2107|3.9834|3.8698|4.0712|4.1616|4.5193|4.6801|4.6626|4.7763|4.8938|4.8499|4.8227
01764|1152339|/equities/igm-biosciences-inc|R2000GROWTH||9.64|9.3|7.01|7.39|6.7|6.28||6.45|6.4|6.79|6.87|6.61|6.69|6.83|7.3|7.3|6.51||7.24|7.31|7.28|7.94|8.08|8.03|7.72|8.22|8.21|8.31|8.09|8.49|8.33|8.71|9.09|9.24||9.55|10.045|11.47|8.41|8.37|9.22|9.29|9.49|9.2|9.27|9.34|10.12|9.34|9.93|10.03|10.07|9.43|9.48|9.63|9.7|9.4|7.65|7.96|7.7|6.75|7.2|7.41|8.13|9.2|9.41|9.16|8.36|8.18|8.74|8.76|8.76|8.89|9.03|9.14|9.45||9.65|9.27|8.68|8.71|10.29|10.23|9.86|9.92|10.44|10.64|10.2|9.95|9.95|10.45|12.51|12.13|12.22|12.09|12.25|12.65|12.63|13.69|14.21|13.93|12.94|12.81|13.5|16.08||17.36|15.4|14.95|15.25|17.32|14.5|12.95|10.98|12|11.95|11.49|11.38|10.52|9.78|10.74|10.63|10.68|11.75|11.96|11.07|10.52|10.36|9.93|9.53||10.94|10.96|11.065|11.65|11.09|10.11|8.84|8.68|8.68||8.31|8.79|8.34|8.5||8.36|8.63|7.86|7.78|7.41|6.6|6.5|6.29|5.97|6.2|6.65|7|6.48|6.43|5.89|6.215|6.74|6.69|5.8|5.08|5.33||5.42|5.7|5.98|6.01|5.76|5.9|4.84|4.65|4.51|4.47|5.19|5.4|4.89|4.94|4.73|4.2|3.94|4.14|4.12|4.42|4.49|4.71|4.45|4.36|4.49|4.44|4.52|4.44|4.41|4.67|4.88|5.11|5.46|5.98|6.43|5.995|6.71|7.22|8.35|8.01|7.94|7.72|7.32|7.28|7.46|6.97|7.25|7.24|7.36|7.21|7.19|7.53|7.67|7.5|7.2|6.66|6.7||6.97|7.15|7.32|7.38|7.22|7.45|7.56|7.92|8.15|8.28|7.74|7.5|7.36|7.8|7.99|7.98|7.86|7.86|8.12|8.03|9.06|9.5|9.75|10.36|10.64|10.53
01765|1123581|/equities/hennessy-capital-acquisition-corp|R2000GROWTH/R2000VALUE||2.52|2.38|2.44|2.44|2.26|2.12||2.23|2.33|2.02|2.13|1.99|1.96|1.62|1.7|1.88|1.81||1.81|1.98|1.8|2.18|2.03|2.02|2.04|2.04|2.12|2.11|2.06|2.1|2.25|2.09|2.18|2.4||2.46|2.36|2.56|2.59|2.73|2.78|2.87|2.65|2.79|2.72|2.56|2.53|2.54|2.58|2.63|2.77|2.83|2.79|2.88|2.82|2.77|2.7|2.9|3.17|3.4|2.85|3|2.86|2.93|2.48|2.4|2.28|2.37|2.42|2.41|2.13|2.24|2.47|2.8|3.87||3.57|3.25|3.44|4.2|4.28|4.34|3.41|2.78|2.9|1.94|1.31|1.36|1.36|1.795|2.13|2.277|1.9964|2.185|2.2103|2.4127|2.4196|2.4173|2.6174|2.4173|2.6611|2.6749|2.8773|2.9532||3.2407|3.3465|3.2752|3.3304|3.4983|3.565|3.772|3.795|3.7007|3.5903|3.91|4.1446|4.6966|4.1469|4.2987|3.5719|3.7421|3.8663|3.9836|4.255|3.7927|4.0365|4.1446|4.2435||4.6736|4.8415|5.0301|4.899|5.796|5.4786|4.9082|5.3314|5.29||5.9156|6.0513|5.6741|5.382||5.451|5.5545|5.7983|5.865|5.98|5.8857|5.865|5.5982|5.566|5.7247|5.6994|5.75|6.1985|5.8972|6.21|6.67|7.13|7.13|7.9327|7.6337|7.3968||7.5601|7.9143|8.3674|6.9345|5.98|6.2583|6.21|5.8121|5.635|5.2072|5.3912|5.934|6.0191|6.2836|6.325|5.9202|6.3043|6.0306|6.0881|6.2031|6.2353|6.8563|6.4216|6.0306|6.44|7.1875|7.7119|7.4014|7.682|7.7487|8.4686|8.9792|8.832|9.5818|10.212|9.8923|10.2373|10.2649|11.27|11.1435|11.2654|10.81|10.5248|10.35|10.1959|10.4213|10.9664|10.6237|11.0906|11.73|11.73|12.0842|11.9669|11.4218|12.351|12.788|13.6988||13.5815|13.6275|15.4675|14.6648|14.812|12.1532|11.8243|12.2843|11.845|10.9595|10.1614|10.1568|10.0556|11.1389|11.7139|11.8381|11.9922|12.2176|12.8179|13.087|13.8621|14.8948|14.4739|15.0903|14.8396|12.466
01766|31055|/equities/parametric-sound-corp|R2000GROWTH/R2000VALUE||14.89|14.94|14.19|13.76|13.78|13.75||14.17|14.08|14.19|14.34|14.1|14.18|14.2|14.2|14.23|14.28||14.48|15.07|15.55|15.76|15.775|15.48|15.4|15.425|15.32|15.41|15.65|16.14|16.58|16.88|16.98|16.27||16.35|15.86|16.47|16.29|16.08|15.69|15.94|16.25|16.615|15.85|15.98|16.16|15.47|14.71|15.19|15.06|14.99|14.3|14.1|14.01|14.14|14.05|14.18|14.14|14.4|14.44|14.88|15.04|15.46|15.82|16.32|16.8|16.59|16.68|16.79|16.79|16.87|17.64|17.75|17.17||17.24|17.24|17.19|17.38|17.39|17.46|17.19|17.2|16.75|15.41|13.95|11.03|11.03|11.39|10.58|10.28|10.1|9.98|10.39|11.03|10.68|10.43|10.91|10.88|10.77|10.99|11.11|11.74||12.12|12.52|12.34|12.08|12.88|12.47|11.5|11.55|11.6|11.11|11.31|11.42|11.37|11.41|11.71|11.63|11.81|11.66|11.7|12.03|10.75|10.34|10.28|10.33||10.32|10.14|10.01|9.82|10.25|10.12|10.18|10|10.36||10.95|10.95|10.99|10.85||10.74|10.87|10.675|10.73|11.21|11.5|11.58|11.1|11.15|11.18|11.54|11.4|11.05|10.96|11.22|11.54|11.31|10.58|10.4|10.37|10.75||10.41|10.4|10.54|10.5|10.23|9.87|10.32|9.66|9.84|9.95|9.8|8.7|8.855|8.51|8.43|8.28|8.25|8.13|8.02|8.03|8.06|8.27|8.13|8.2|8.23|8.52|8.92|8.84|8.66|8.63|8.8|8.81|8.75|8.88|8.73|8.89|8.78|9.01|9.075|9.07|9.18|9.14|9.2|9.25|9.42|9.57|9.84|9.9|10.17|10.27|9.99|10|9.92|9.87|10.34|10.48|10.65||10.89|10.87|10.75|10.84|10.79|10.68|10.64|11.09|10.95|11.03|11.03|10.88|11.26|11.34|11.62|12.055|12.12|12.06|12.39|11.42|11.22|11.48|11.3|11.21|11.25|10.73
01767|40072|/equities/gladstone-land-corp|R2000GROWTH/R2000VALUE||14.56|14.64|13.93|13.66|13.7|13.55||13.5|13.5|13.5|13.69|13.52|13.24|13.11|13.21|13.18|13.2||13.3|13.54|13.38|13.55|13.49|13.45|13.2|13.26|13.46|13.38|13.49|13.45|13.5|13.28|13.06|13.35||13.32|13.33|13.66|13.85|13.26|13.43|13.45|13.45|13.33|13.14|13.39|13.32|13.22|13.05|12.98|12.92|13.01|12.76|12.68|12.72|12.68|12.64|12.7|12.75|12.77|12.69|12.39|12.4|12.42|12.63|12.89|12.96|12.87|13.46|12.97|13|13.02|13.16|13.08|13.09||13.34|13.07|12.84|13.08|12.89|13.17|13.14|12.91|12.88|13|12.94|13.2|13.16|13.3|13.3|13.13|13.16|12.97|13.15|13.13|13.01|12.85|12.86|12.92|13.02|13.01|13.15|13.58||13.49|13.58|13.22|13.16|13.81|13.51|13.51|13.42|13.56|13.6|13.68|14.27|14.16|14.16|14.34|14.08|13.97|13.78|13.97|13.89|13.63|13.53|13.66|14.25||14.13|14.1|14.06|14.12|14.2|13.81|13.95|14.07|14.47||14.45|14.73|14.74|14.64||14.52|14.54|14.4|14.38|13.98|14.55|14.66|14.46|13.88|14.02|14.21|14.34|14.49|14.55|14.84|14.71|14.35|14.51|14.43|14.39|14.47||14.46|14.43|14.34|14.41|14.49|14.65|14.73|14.09|13.83|13.62|13.8|14.52|14.5|14.96|14.33|13.77|13.66|13.58|13.57|13.69|13.72|14.02|13.85|13.87|13.86|14|14.21|14.31|14.12|14.32|14.45|14.14|14.21|14.08|13.93|13.82|13.74|13.95|14.23|14.12|13.94|14.11|14.47|14.43|14.35|14.98|14.99|15.05|15.26|15.55|15.21|15.17|15.05|15.1|15.16|15.43|15.64||15.85|15.73|16.01|15.92|15.93|15.7|15.72|15.89|15.38|15.28|15.52|15.92|16.14|15.96|16.33|16.46|16.25|16.52|16.78|16.87|16.63|16.58|16.56|16.7|16.74|16.4
01768|15541|/equities/biodelivery|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01769|8262|/equities/pitney-bowes-inc|R2000GROWTH||6.71|6.6|6.14|6.37|6.44|6.36||6.26|6.25|5.95|5.08|4.91|4.95|4.67|4.76|4.65|4.8||4.88|4.95|4.86|4.98|5.15|5.13|5.2|5.24|5.3|5.37|5.34|5.43|5.42|5.34|5.14|5.04||5.25|4.99|5.07|5.25|5.28|5.27|5.32|5.46|5.72|5.23|5.06|5.08|5.2|5.23|5.29|5.27|5.25|4.21|4.26|4.15|4.13|4.22|4.24|4.2|4.2|3.99|4.03|3.93|3.99|4.07|4.07|4.11|4.12|4.32|3.92|3.98|4.17|4.25|4.23|4.23||4.33|4.38|4.24|4.28|4.25|4.4|4.23|4.07|4.04|4.11|4.06|4.16|4.07|4.1|4.13|4.08|4.1|4.12|4.12|4.17|4.03|3.86|3.84|3.86|3.81|3.79|3.82|3.94||4.03|4.1|4.02|3.97|4.19|4.06|3.92|3.89|3.93|3.74|4.06|4.15|4.11|4.3|4.38|4.4|4.36|4.28|4.33|4.38|4.18|4.15|4.12|4.11||4.17|4.24|4.25|4.26|4.2|4.23|4.2|4.15|4.35||4.4|4.36|4.3|4.31||4.28|4.09|3.97|4.14|4.07|4.16|4.44|4.32|4.1|4.13|4.19|4.2|4.16|4.16|4.3|4.3|4.04|4.13|4.03|4.04|3.94||3.94|3.88|3.98|3.92|3.91|4|4.13|3.92|4.03|3.97|4.06|3.9|3.97|4.11|3.98|3.17|3.23|3.14|3.06|3.26|3.2|3.26|3.3|3.4|3.48|3.6|3.77|3.62|3.62|3.65|3.77|3.72|3.66|3.65|3.73|3.46|3.77|3.49|3.02|3.01|2.95|2.89|3|3.05|3.19|3.3|3.16|3.14|3.29|3.29|3.03|2.9|2.85|2.88|2.92|2.98|3||3.29|3.29|3.48|3.46|3.45|3.38|3.49|3.54|3.49|3.5|3.58|3.5|3.46|3.54|3.6|3.5|3.48|3.51|3.46|3.41|3.45|3.42|3.8|3.84|3.94|3.89
01770|960616|/equities/hennessy-capital-acquisition-ii|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.295||8.3|8.29|8.28|8.27|8.29|8.27|8.27|8.26|8.27|8.25|8.27|8.27|8.26|8.25|8.25|8.25|8.24|8.22|8.26|8.25|8.25|8.24|8.25|8.23|8.23|8.23|8.23|8.22||8.23|8.19|8.18|8.17|8.17|8.16|8.165|8.15|8.15|8.15|8.15|8.155|8.14|8.14|8.15|8.13|8.13|8.15|8.14|8.12|8.11|8.14|8.12|8.12||8.1|8.11|8.11|8.1|8.11|8.1|8.1|8.11|8.09||8.1|8.11|8.09|8.09||8.1|4.91|4.78|4.72|4.58|4.68|4.67|4.54|4.29|4.46|4.5|4.6|4.68|4.59|4.78|4.61|4.38|4.38|4.43|4.46|4.58||4.49|4.4|4.4|4.42|4.465|4.65|4.69|4.4|4.43|4.39|4.48|4.51|4.45|4.62|4.48|4.34|4.44|4.37|4.32|4.4|4.42|4.46|4.61|4.5|4.48|4.68|4.89|4.79|4.63|4.78|4.805|4.8|4.65|4.62|4.57|4.68|4.525|4.865|5.13|5.01|4.865|4.83|4.87|4.9|5.1|5.155|5.32|5.35|5.47|5.45|5.23|5.28|5.25|5.425|5.135|5.25|5.26||5.395|5.3|5.31|5.32|5.175|5.08|5.12|5.09|5.09|5.19|5.34|5.29|5.32|5.47|5.81|5.69|5.53|5.57|5.79|5.98|5.76|6.31|7.5|7.76|7.78|7.56
01771|1056454|/equities/cue-biopharma|R2000GROWTH||0.94|0.948|0.8862|0.93|0.9769|0.96||0.98|1.08|1.02|1.24|1.4|1.38|1.445|1.47|1.35|1.3||1.35|1.34|1.36|1.54|1.5|1.47|1.44|1.48|1.62|1.65|1.56|1.65|1.63|1.59|1.58|1.62||1.625|1.74|1.91|1.885|1.87|1.71|1.74|1.64|1.55|1.65|1.74|1.915|1.91|2.18|2.08|2.13|1.88|1.905|1.9|1.42|1.365|1.41|1.42|1.5|1.57|1.56|1.58|1.63|1.495|1.595|1.75|1.76|1.775|1.9|2.04|1.85|1.78|1.77|1.82|1.9||1.89|1.84|1.84|1.86|1.9|1.94|1.98|1.88|1.99|2.07|2.03|2.15|1.77|1.9|1.98|1.97|1.94|1.9|2.02|2.11|2.075|2.12|2.36|2.12|2.01|2.04|2.08|2.08||2.19|2.35|2.225|2.27|2.55|2.33|2.35|2.38|2.51|2.38|2.45|2.55|2.64|2.63|2.805|2.64|2.7|2.67|2.84|2.84|2.8|2.72|3|2.92||2.99|3.01|3.08|3.09|2.86|2.62|2.68|2.72|2.78||2.64|2.84|2.89|3.1||2.99|2.82|2.74|2.93|2.82|2.83|2.81|2.94|2.78|2.88|3.09|3.05|2.92|2.82|2.61|2.4|2.5|2.23|2.3|2.37|2.44||2.39|2.38|2.44|2.42|2.38|2.38|2.46|2.39|2.31|2.075|2.34|2.55|2.55|2.45|2.22|2.02|2.1|1.92|1.79|1.86|1.87|1.82|1.72|1.81|1.87|1.91|1.96|1.99|2.05|2.02|2.06|2.14|2.04|2.17|2.23|2.14|2.06|2.105|2.3|2.32|2.44|2.36|2.23|2.29|2.37|2.33|2.36|2.4|2.56|2.66|2.65|2.72|2.69|2.63|2.62|2.68|2.58||2.68|2.71|2.83|2.85|2.74|2.79|2.89|3.07|3.09|3|2.99|2.92|3.01|2.81|3.07|3.03|3.14|3.62|3.58|3.48|3.67|3.73|3.65|3.78|3.82|3.84
01772|16807|/equities/omeros-corp|R2000GROWTH||4.27|4.25|4.05|3.9|3.89|3.865||3.88|3.85|3.95|4.06|3.95|3.82|3.89|4.085|3.97|3.955||4.09|4.04|4.06|4.23|3.77|3.81|3.85|3.86|3.91|3.98|3.81|4.06|3.36|3.32|3.3|3.315||3.35|3.29|3.42|3.36|3.3|3.45|3.31|4.17|4.2|3.75|3.51|3.56|3.53|3.64|3.67|3.73|3.72|3.4|3.15|3.13|3.15|3.06|3.04|3.09|3.08|3.05|3.21|3.34|3.43|3.38|3.76|3.94|3.64|3.43|3.42|3.43|3.12|3.15|3.05|3.19||3.45|3.42|3.46|3.44|3.4|3.67|3.77|3.59|3.52|3.65|3.68|4.04|4.03|4.2|4.38|4.52|4.41|4.21|4.44|4.78|4.5|4.53|4.5|4.55|4.12|4.155|4.24|4.66||4.89|4.89|4.58|3.63|3.915|3.82|3.31|3.29|3.35|3.28|3.4|3.4|3.24|3.28|3.35|3.29|3.35|3.455|3.41|3.59|3.89|3.87|3.88|3.48||3.53|3.69|3.74|3.95|3.57|3.06|3.03|2.88|3.29||3.27|3.52|3.26|3.59||3.63|3.18|2.99|2.98|2.88|2.84|2.87|2.85|2.59|2.52|2.57|2.585|2.95|2.55|2.54|2.23|2.19|2.14|2.06|2.01|1.84||1.8|1.68|1.75|1.64|1.51|1.51|1.49|1.4|1.25|1.26|1.3|1.42|1.36|1.28|1.22|1.13|1.19|1.14|1.08|1.085|1.12|1.24|1.12|1.23|1.26|1.405|1.57|1.54|2.27|2.395|2.625|2.78|2.8|2.77|2.75|2.61|2.69|2.77|2.92|2.92|2.85|2.88|2.99|2.94|2.81|2.93|3.09|3.03|3.11|3.19|3.18|3.32|3.435|3.37|3.395|3.455|3.43||3.54|3.46|3.65|3.74|3.61|3.81|3.52|3.82|3.71|3.64|3.53|3.5|3.535|3.73|3.99|4.3|4.2|4.33|4.25|3.99|4.27|4.2|3.95|4.17|4.35|4.36
01773|21249|/equities/enersys|R2000GROWTH/R2000VALUE||106.2|104.64|100.35|99.87|100.62|100.54||102.34|101.76|101.62|103.52|103.64|101.94|101.8|104.11|106.13|106.46||105.19|103.25|103.18|105.6|109.59|106.38|105.44|104.29|106.28|107.26|107.06|107.29|107.84|108.99|107.37|107.44||107.18|107.95|97.38|96.87|97.17|96.37|98.28|98.54|98.13|96.28|96.82|96.46|95.73|95.15|95.02|93.23|92.36|91.12|90.45|91.79|91.28|90.99|90.38|91.1|90.1|90.5|90.2|89.42|90.15|90.39|90.91|91.25|90.72|92.61|91.32|91.09|91.24|91.53|90.62|93||94.46|94.17|92.86|92.64|91.36|91.84|92.1|89.9|89.74|91.19|90.77|92.3|92.64|93.37|93.81|92.3|91.53|90.39|92.66|91.82|91.88|90.46|90.5|90.37|90.55|90.54|90.4|90.86||91.45|91.84|90.38|87.93|90.38|89.94|90.87|97.98|97.27|96.34|97.64|97.56|95.57|98.85|98.15|96.98|97.05|96.08|98.11|98.69|97.7|97.14|96.6|97.19||97.95|98.5|98.85|98.84|98.97|96.48|95.49|95.36|98.73||100.96|102.97|103.5|103.71||102.55|101.96|99.19|96.75|96.05|97.89|99.52|96.83|92.67|92.77|92.45|90.72|90.04|89.69|91.61|91.88|88.48|88.3|88.37|89.23|89.81||88.15|88.33|89.42|88.91|88.52|90.92|93.2|86.08|85.59|84.21|87.31|87.54|86.69|90.41|88.03|85.93|85.58|86.74|85.83|87.29|86.1|88.21|87.99|89.06|89.82|91.24|94.03|94.3|93.15|94.12|96.11|95.23|93.9|94.01|92.63|93.11|93.33|93.67|94.67|96.2|94.41|93.7|96.04|94.53|95.56|97.57|97.86|97.53|96.68|96.66|95.23|97.69|97.76|97.66|97.19|99.54|101.75||104.9|104.98|104.72|104.67|102.52|102.12|101.44|103.43|100.64|99.98|98.35|97.51|99.29|99.25|96.18|94.71|90.94|102.77|103.71|105.08|104.5|105.31|106.78|107.88|108.32|106.77
01774|40985|/equities/epizyme-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01775|29721|/equities/vishay-intertechnology-inc|R2000GROWTH/R2000VALUE||23.21|23|22.44|22.06|22.51|22.24||22.24|21.96|21.79|22.3|22.09|22.04|22|22.07|22.41|22.5||22.34|22.37|22.29|23.01|23.3|22.74|22.63|22.63|23.09|23.32|22.89|23.87|23.63|23.4|23.38|23.82||24|23.54|23.78|23.61|24.01|23.93|23.81|23.72|23.34|22.71|22.51|23.05|22.57|22.97|23.09|22.77|22.59|22.23|23.14|23.07|22.63|22.1|22.28|21.58|21.04|20.9|21.08|21.09|21.33|21.42|21.62|22.02|21.74|22.52|22.02|21.89|21.85|22.19|21.98|22.52||22.68|22.88|22.15|22.51|22.01|22.27|21.67|21.49|21.42|22.18|22.15|22.62|23.24|23.18|23.22|23.46|23.04|22.85|22.85|22.49|21.75|21.87|21.76|21.83|21.71|21.52|21.42|21.84||22.28|22.3|21.67|21.15|22.53|22.3|21.85|21.19|21.58|21.65|21.92|21.99|21.73|22.32|22.33|22.13|22.24|22.53|22.77|22.67|22.31|22.21|21.73|22.29||22.41|22.6|22.39|22.29|22.87|22.48|22.67|23.09|23.51||23.97|24.07|24.2|24.4||24.36|23.98|23.74|24.18|23.98|24.18|24.52|23.52|23.23|23.45|23.13|22.86|22.37|22.31|22.69|22.57|22.23|22.44|22.35|22.59|22.3||22.26|22.27|22.72|22.49|22.33|22.71|22.42|21.41|21.87|21.31|22.32|22.97|23.03|23.62|23.07|22.42|22.24|22.23|22.6|22.68|22.48|22.86|22.8|23|23.25|23.58|23.9|23.84|23.67|24.16|24.58|24.45|24.11|24.21|24.17|24.42|24.02|24.92|24.72|24.62|24.19|24.19|24.53|24.46|24.4|24.53|25.15|24.97|25|25.11|24.93|24.96|25.04|24.57|25.13|26.36|26.53||27.59|27.44|27.22|27.54|27.23|26.85|26.83|27.29|26.69|26.59|26.41|26.1|26.47|27|26.83|26.6|26.47|27|26.77|27.12|27.09|27.52|27.52|28.2|28.15|28
01776|16095|/equities/female-health-com|R2000GROWTH/R2000VALUE||0.947|0.931|0.881|0.8345|0.8516|0.9524||0.9147|0.9536|0.8787|0.8413|0.8|0.7989|0.7946|0.8514|0.7808|0.78||0.8031|0.8319|0.8133|0.8385|0.8888|0.9293|0.9017|0.9182|0.9214|0.9791|1.01|1.01|1.01|0.9664|1|1.11||1.23|1.27|1.37|1.39|1.42|1.32|1.37|1.47|1.47|1.33|1.33|1.37|1.43|1.63|1.64|1.63|1.64|1.49|1.35|1.25|1.27|1.21|1.32|1.275|1.27|1.31|1.42|1.16|1.255|1.53|1.52|1.79|1.24|1.17|1.03|0.9251|0.83|0.829|0.7742|0.76||0.7001|0.6466|0.6099|0.6092|0.56|0.5739|0.59|0.6013|0.5676|0.58|0.6001|0.641|0.631|0.658|0.6475|0.612|0.642|0.5934|0.635|0.64|0.6051|0.6165|0.6462|0.5502|0.59|0.555|0.498|0.5041||0.4838|0.42|0.4173|0.378|0.3875|0.3798|0.4111|0.44|0.4407|0.49|0.5|0.49|0.4877|0.47|0.489|0.4301|0.4403|0.4259|0.4073|0.396|0.37|0.415|0.4369|0.4158||0.4592|0.4378|0.5059|0.5614|0.558|0.586|0.6491|0.6808|0.7216||0.72|0.7585|0.7066|0.7176||0.71|0.673|0.6736|0.7186|0.6799|0.76|0.7531|0.827|0.8468|0.8627|1.17|1.14|1.11|0.99|0.98|1.01|0.9551|0.915|0.947|0.997|1.01||0.9764|0.9985|0.987|1.065|0.9999|1.06|0.9553|0.9399|0.918|0.9087|0.9749|1.03|0.9801|1|0.9736|0.8696|0.9029|0.955|0.8772|0.91|0.8546|0.84|0.7501|0.8089|0.8661|0.9426|1|0.94|0.85|0.8555|0.8111|0.8999|0.7979|0.7601|0.7631|0.7386|0.7412|0.729|0.719|0.7524|0.78|0.8|0.8421|0.8669|0.9455|0.9175|0.8265|0.9261|0.9999|1.01|1.06|1.02|1.05|1.035|1.04|1.05|1.09||1.04|1.04|1.1|1.07|1.05|1.03|1.03|1.04|1.05|1.07|1.08|1.03|1.08|1.12|1.14|1.14|1.09|1.08|1.09|1.13|1.15|1.17|1.17|1.2|1.26|1.235
01777|985960|/equities/vistagen-therapeutics-inc|R2000GROWTH/R2000VALUE||3.84|3.91|3.48|3.59|3.39|3.4||3.31|3.33|3.57|3.48|3.48|3.25|3.32|3.23|3.35|3.22||3.31|3.42|3.52|3.52|3.69|3.77|3.68|3.79|3.86|3.9|3.94|3.93|3.86|3.89|3.96|4.06||4.08|4.1|4.26|4.38|4.44|4.44|4.55|4.59|4.52|4.53|4.37|4.48|4.45|4.66|4.62|4.5|4.41|4.72|4.82|4.77|4.75|4.7|4.72|4.83|4.78|4.76|4.7|4.67|4.65|4.75|4.89|5.305|5.1|5.37|5.17|5.04|5.29|5.38|5.4|5.4||5.28|4.57|4.35|4.28|4.17|4.215|4.17|4.15|4.06|4.05|3.92|4.2|4.09|4.17|4.21|4.235|4.43|4.49|4.85|5.07|5.11|5.21|5.29|5.045|4.94|4.92|4.815|5||5.1|5.42|5.39|4.9|5.15|4.9|4.95|4.73|4.8|4.59|4.77|4.8|4.78|4.85|5.26|4.85|4.82|4.805|4.95|5|4.62|4.8|4.87|5.005||5.45|5.45|5.57|5.765|5.46|5.04|5.09|4.9|5.15||5.14|5.24|5.14|5.32||5.29|5.1|5.03|5.4|5.19|4.98|4.96|4.75|4.37|4.32|4.65|4.87|4.43|4.285|4.15|3.65|3.59|3.69|3.72|3.76|3.59||3.35|3.27|3.5|3.38|3.32|3.29|3.18|2.73|2.57|2.89|3.08|3.475|3.39|3.35|3.28|3.05|3.18|3.09|2.92|3.03|3.07|2.98|3.03|2.98|3.01|3.16|3.4|3.17|3.44|3.35|3.37|3.7|3.55|3.63|3.115|3.43|3.865|4.2|5.24|5.18|5.27|5.36|5.3|5.25|5.15|5.19|5.6|5.68|5.95|6.15|6.02|6.48|6.65|6.74|6.58|6.52|6.21||5.92|5.33|5.35|5.27|5.12|5.425|5.56|5.48|5.75|5.34|5.5|5.54|5.66|6.28|6.96|6.42|7.515|7.035|7.42|13.05|1.68|1.7|1.73|1.8|1.82|1.81
01778|1131528|/equities/relmada-therapeutics|R2000GROWTH||4.06|4.36|4.26|4.1|3.19|3.02||3.01|2.99|3.07|3|2.99|2.99|2.99|3|3.03|3.04||3.03|3|3.01|3.01|3.03|3.04|3.12|2.95|3.04|2.96|2.95|3.08|3|3.04|2.93|2.95||3.05|3.11|3.09|3.24|3.24|3.34|3.49|3.48|3.64|3.53|3.53|3.8|3.83|3.82|3.85|3.68|3.72|3.69|3.64|3.53|3.83|3.7|3.86|3.91|3.87|4|4.3|4.68|4.56|4.45|4.65|4.66|4.51|4.8|4.86|4.59|4.69|4.71|4.94|4.88||4.65|4.59|4.69|4.9|4.86|4.66|4.435|5.37|5.52|5.42|5.03|5.64|5.53|5.77|6.35|6.37|6.4|6.32|6.35|6.8|6.125|6.14|5.93|5.91|5.68|5.54|5.69|5.96||5.59|5.27|5.5|5.16|5.52|5.45|5.24|5.13|5.4|5.04|4.6|4.56|3.93|3.98|3.72|3.63|3.62|3.51|3.42|3.61|3.44|3.41|3.3|3.27||3.14|3.31|3.37|3.42|3.44|3.32|3.095|4.53|4.37||4.14|3.79|4.22|3.28||3.06|2.95|2.45|2.48|2.51|2.48|2.5|2.5|2.45|2.51|2.56|2.56|2.55|2.5|2.51|2.51|2.47|2.51|2.74|2.85|2.9||2.85|2.94|2.95|2.8|2.95|3.03|2.95|2.82|2.9|2.99|3|3.05|3.13|3.16|3.05|2.98|2.99|2.99|2.99|3.14|3.08|3.02|3|3.03|3.1|3.48|3.53|3.13|3.1|3.2|3.53|3.39|3.12|3.04|3|2.99|3.1|3.05|3|2.94|3.15|3.15|3.1|2.79|2.87|2.96|2.79|2.96|3.09|3.31|3.33|3.385|3.42|3.55|3.55|3.67|3.78||3.79|3.38|3.38|3.34|3.47|3.26|3.19|2.93|3.03|3|2.92|2.85|3.11|3.41|3.18|3.1|2.86|2.72|2.54|2.64|2.54|2.61|2.57|2.56|2.62|2.57
01779|41336|/equities/ophthotech|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01780|30710|/equities/cel-sci-corp|R2000GROWTH/R2000VALUE||1.28|1.24|1.18|1.22|1.23|1.21||1.1|1.09|1.13|1.16|1.18|1.16|1.23|1.23|1.29|1.23||1.11|1.25|1.3|1.29|1.33|1.36|1.28|1.3|1.28|1.27|1.2|1.22|1.21|1.21|1.27|1.27||1.23|1.27|1.3|1.31|1.26|1.27|1.4|1.44|1.389|1.42|1.423|1.51|1.39|1.67|1.72|1.63|1.48|1.42|1.46|1.41|1.44|1.45|1.46|1.47|1.51|1.56|1.5|1.5|1.52|1.59|1.63|1.66|1.67|1.71|1.78|1.77|1.74|1.85|1.79|1.83||1.91|1.89|1.88|1.63|1.83|1.89|1.98|2.03|2.05|2.01|2.11|2.07|2.11|2.21|2.29|2.28|2.41|2.23|2.31|2.24|2.08|2.02|2.05|2.02|2.13|2.16|2.17|2.24||2.34|2.36|2.38|2.29|2.36|2.46|2.85|2.86|3.08|2.92|2.82|2.74|2.87|2.85|2.85|2.88|2.68|2.65|2.65|2.48|2.43|2.39|2.43|2.51||2.58|2.46|2.44|2.47|2.45|2.35|2.41|2.62|2.69||2.72|2.84|2.99|3.07||2.75|2.67|2.72|2.74|2.67|2.74|2.83|2.79|2.63|2.71|2.66|2.6|2.66|2.85|2.8|2.07|2.25|2.25|2.45|2.6|2.52||2.35|2.48|2.42|2.18|2.23|2.88|2.72|2.45|2.34|2.39|2.55|2.2|2.33|2|1.85|1.66|1.63|1.31|1.21|1.35|1.41|1.53|1.51|1.07|1.13|1.12|1.2|1.14|1.14|1.18|1.21|1.2|1.13|1.19|1.09|1.16|1.16|1.16|1.25|1.21|1.19|1.17|1.2|1.28|1.22|1.22|1.3|1.2|1.26|1.24|1.21|1.23|1.24|1.2|1.28|1.31|1.3||1.39|1.39|1.4|1.35|1.42|1.41|1.36|1.42|1.39|1.4|1.25|1.25|1.28|1.32|1.24|1.24|1.42|1.43|1.43|1.36|1.49|1.57|1.53|1.63|1.59|1.66
01781|1055906|/equities/curo-group-holdings|R2000GROWTH||0.05|0.06|0.05|0.06|0.05|0.05||0.04|0.05|0.04|0.04|0.05|0.05|0.03|0.07|0.07|0.055||0.05|0.06|0.06|0.06|0.04|0.05|0.06|0.06|0.06|0.05|0.06|0.06|0.06|0.06|0.06|0.06||0.05|0.07|0.06|0.06|0.07|0.07|0.06|0.05|0.06|0.06|0.05|0.08|0.07|0.07|0.08|0.07|0.07|0.08|0.08|0.08|0.07|0.07|0.08|0.08|0.09|0.1|0.08|0.09|0.09|0.07|0.09|0.09|0.07|0.06|0.05|0.06|0.08|0.07|0.08|0.08||0.1|||0.07|0.1|0.14|0.16|0.15|0.13|0.14|0.11|0.15||0.1929|0.2061|0.216|0.228|0.22|0.23|0.22|0.22|0.236|0.2301|0.2373|0.2599|0.25|0.2842|0.29||0.235|0.25|0.198|0.189|0.215|0.25|0.34|0.34|0.4195|0.4513|0.7654|0.7909|0.8802|0.87|0.9721|1.04|1.02|0.87|0.875|0.8801|0.87|0.85|0.7341|0.72||0.757|0.815|0.8277|0.78|0.799|0.799|0.8418|0.83|0.8559||0.8|0.7338|0.7361|0.7352||0.7658|0.744|0.74|0.7903|0.79|0.795|0.8404|0.732|0.7319|0.76|0.74|0.725|0.7392|0.7602|0.789|0.82|0.7497|0.76|0.77|0.76|0.7702||0.75|0.75|0.7564|0.7601|0.7549|0.7799|0.79|0.75|0.85|0.73|0.7799|0.82|0.9093|0.7501|0.7658|0.83|0.75|0.749|0.694|0.647|0.5774|0.59|0.663|0.76|0.815|0.8625|0.9246|0.9266|0.94|0.98|0.96|0.9601|1|1.01|0.99|1.02|0.9901|1.06|1.05|1.08|1.07|1.02|1.1|1.11|1.14|1.18|1.17|1.18|1.24|1.24|1.16|1.16|1.16|1.18|1.14|1.12|1.15||1.28|1.08|1.1|1.13|1.11|1.15|1.12|1.18|1.17|1.19|1.26|1.22|1.14|1.34|1.39|1.4|1.46|1.59|1.64|1.63|1.57|1.46|1.6|1.66|1.6|1.51
01782|1172578|/equities/latham-group|R2000GROWTH||2.87|2.9|2.63|2.67|2.74|2.74||2.84|2.9|2.89|3.03|3.04|3.115|3.1|3.55|3.62|3.52||3.64|3.66|3.78|3.76|3.93|3.75|3.7|3.72|3.81|3.76|3.62|3.85|3.86|3.75|3.64|3.74||3.72|3.69|3.84|3.86|3.95|3.86|3.85|3.96|3.82|3.78|3.7|3.85|3.7|2.99|2.95|2.81|2.6|2.48|2.8|2.94|3.05|3.04|3.15|3.19|3.05|3.07|3.06|3.18|3.28|3.37|3.44|3.45|3.4|3.67|3.59|3.76|3.68|3.62|3.63|3.77||3.96|4|3.72|3.7|3.64|3.7|3.44|3.22|3.4|2.87|2.93|3.08|3.28|3.3|3.38|3.34|3.13|3.05|3.01|3.24|3.39|2.74|2.85|2.72|2.69|2.66|2.59|2.64||2.75|2.9|2.87|2.85|3.04|2.78|2.72|2.46|2.43|2.32|2.5|2.55|2.53|2.64|2.75|2.74|2.6|2.44|2.56|2.5|2.36|2.21|2.3|2.34||2.35|2.35|2.54|2.5|2.57|2.43|2.36|2.45|2.5||2.63|2.71|2.71|2.75||2.73|2.71|2.67|2.82|2.79|2.82|2.9|2.61|2.345|2.31|2.48|2.46|2.5|2.44|2.6|2.48|2.26|2.34|2.44|2.43|2.41||2.41|2.43|2.59|2.6|2.58|2.69|2.6|2.11|2.2|2.215|2.355|2.63|2.44|2.5|2.47|2.21|2.29|2.21|2.11|2.24|2.2|2.2|2.39|2.45|2.36|2.32|2.65|2.42|2.33|2.4|2.47|2.58|2.44|2.39|2.43|2.49|2.52|2.65|2.8|2.79|2.55|2.41|2.42|2.46|2.46|2.55|2.59|2.54|2.7|2.97|2.98|2.87|3|3.16|3.25|3.4|3.7||3.71|3.7|3.74|3.8|3.6|3.61|3.85|4.01|3.92|3.84|3.98|4.08|4.08|4.15|4.25|4.19|4|4.34|4.45|3.81|3.84|3.8|3.81|3.92|3.94|3.99
01783|949615|/equities/carbylan-therapeutics-inc|R2000GROWTH||13.04|12.5|12.57|12.28|12.2|11.79||11.72|11.51|11.89|11.78|12.05|11.31|11.55|11.72|11.74|11.21||11.37|11.82|12.07|12.26|12.35|12.18|12.04|11.68|11.85|12.07|11.86|12.11|11.67|11.25|11.15|11.08||11.3|11.29|11.69|11.61|11.88|11.92|12.07|12.01|12.49|12|12.08|12.09|12.06|12.19|12.14|12.13|12.17|12.18|11.35|11.01|10.78|10.49|10.35|11.21|11.44|11.57|11.5|11.65|11.88|11.74|11.89|12.1|11.93|11.81|11.04|11.09|11.21|11.26|11.04|11.4||11.86|11.07|11.11|11.13|11.85|12.15|12.23|11.84|11.99|11.93|12.43|12.49|12.49|13.1|14.36|14.005|14.38|13.98|14.03|14.14|13.65|13.39|14.62|13.69|12.58|12.58|13.04|13.8||14.86|14.76|14.4|14.85|16.04|16|14.9|14.45|14.83|15.85|15.22|15.74|15.77|14.81|14.33|13.37|12.85|12.16|12.51|12.99|12.41|12.46|13|12.83||12.96|13.12|12.71|12.77|13|11.37|11.73|12.13|12.15||12.25|12.08|12.04|11.83||11.675|11.27|11|11.06|10.65|10.68|10.5|9.9|9.76|8.79|8.16|8.97|8.97|8.92|8.89|8.82|8.44|8.42|8.36|8.08|8.15||7.58|7.73|8.21|8.12|7.61|7.69|7.78|7.72|8.07|7.84|8.27|8.36|8.5|8.67|8.665|8.77|8.49|8.02|7.99|8.05|7.93|8.5|8.51|8.86|8.85|9.15|9.49|9.25|9.08|9.18|9.64|9.63|9.4|9.46|9.81|9.04|8.58|8.98|9.63|9.66|9.86|10.08|9.58|9.12|9.56|9.515|9.92|9.8|9.82|9.97|10.09|10.32|10.54|10.35|10.84|10.775|10.58||10.66|10.85|11.35|10.86|10.82|10.98|10.605|10.93|11|10.97|10.78|10.93|10.78|10.81|10.61|10.98|10.84|10.73|10.81|10.9|11.05|11.07|10.8|10.66|10.1|9.79
01784|17175|/equities/siga-technologies|R2000GROWTH||8.72|8.69|8.53|8.07|7.88|7.74||7.74|7.8|7.55|7.59|7.36|7.82|7.37|7.08|6.66|6.41||6.32|6.595|6.67|7.55|7.88|7.86|7.78|7.68|7.62|7.58|7.41|7.58|7.48|7.44|7.4|7.63||7.46|7.45|7.48|7.56|7.55|7.61|7.9|7.8|7.85|7.45|7.46|7.75|7.5|10.46|10.39|10.15|9.44|9.315|8.78|8.83|8.79|8.64|8.66|8.76|8.35|8.34|8.23|8.51|8.93|8.88|8.81|9.21|9.23|9.27|9|9.08|8.97|9.91|9.65|8.79||8.56|8.5|8.32|8.35|8.16|8.309|8.1693|7.7688|7.4055|6.8279|6.4367|6.0082|4.9556|4.5551|4.5271|4.6482|4.6762|4.6203|4.7414|4.8532|4.8532|4.9649|5.0022|4.8625|4.9556|4.7879|4.8345|4.7227||4.7973|4.7973|4.6669|4.4899|4.7414|4.5644|4.3222|4.2384|4.3129|4.2011|4.3408|4.4899|4.5458|4.6016|4.6948|4.7134|4.7414|4.7134|4.6948|4.76|4.7786|4.8625|4.8625|4.8625||5.0115|5.0953|5.0767|4.9556|5.1512|5.3655|5.2444|5.1978|5.4214||5.2164|5.2537|5.1512|5.1512||5.3096|5.2444|5.263|5.2258|5.1699|5.1792|5.5425|5.263|5.0488|5.1047|5.8219|5.4866|5.2351|5.2258|5.3841|5.2258|5.0581|4.9742|4.8904|4.9649|5.2537||4.9742|4.8159|4.8159|4.8532|4.76|4.76|4.6016|4.5551|4.5923|4.583|4.4899|4.8066|4.6948|4.7693|4.5551|4.7134|4.7507|4.6482|4.6389|4.8159|4.8159|4.8718|4.8904|4.8066|4.8532|4.9184|5.0674|5.0674|5.0674|5.1047|5.1605|5.1326|5.0115|5.0022|5.0115|5.0022|4.8625|4.8625|4.8904|4.8811|4.7786|4.6762|4.5644|4.3874|4.3595|4.3781|4.4619|4.229|4.257|4.229|4.0707|4.0241|4.0521|4.1638|4.0893|4.0986|4.1825||4.3129|4.2756|4.4433|4.3967|4.3315|4.3129|4.2849|4.3315|4.3129|4.406|4.3315|4.2849|4.4712|4.7227|4.6482|4.7134|4.8904|5.0395|5.3748|5.2351|5.3562|5.2071|5.2164|5.2444|5.3468|5.1512
01785|16013|/equities/bottomline-techno|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01786|1172513|/equities/recursion-pharmaceuticals|R2000GROWTH/R2000VALUE||8.36|7.68|7.23|7.44|7.4|7.32||7.35|7.16|7.46|7.5|7.575|8.76|9.38|9.34|8.85|9.15||9.7|9.37|9.26|9.44|9.3|8.58|8.62|8.51|9.01|9.09|8.41|8.59|8.28|8.87|8.58|8.99||9.16|9.03|9.36|9.51|9.78|9.42|9.51|10.01|10.05|9.48|8.6|8.64|8.59|8.79|8.94|8.84|8.79|8.34|7.82|8.2|8.12|7.84|7.94|7.7|7.6|7.35|7.4|7.47|7.57|7.79|8.41|8.92|8.58|9.09|9|8.87|8.73|8.93|8.77|9.37||9.97|10.17|10.32|10.53|10.49|10.65|11.07|10.75|11.42|11.22|10.78|10.98|10.54|10.37|11.19|11.15|11.32|11.91|12.3|12.81|13.46|12.94|15.52|14.76|13.37|15|12.37|12.59||13.15|12.43|10.92|9.795|10.94|10.09|9.9|9.13|9.48|9.13|9.29|9.55|9.41|9.84|10.76|9.78|10.23|10.36|10.64|10.48|9.63|9.89|10.26|10.76||11.16|11.25|12.49|13.4|12.61|11.93|11.11|9.69|9.87||9.86|10.61|10.7|10.79||10.32|9.84|9.46|10.04|9.45|9.7|9.53|8.33|7.44|7.56|7.6|7.54|7.42|7.1|7.41|7.39|6.85|7.05|7.02|6.53|6.86||6.78|6.54|6.86|7.05|6.67|7.18|6.46|5.83|5.46|5.23|5.63|6.11|5.53|5.91|5.23|5.09|5.28|5.31|5.28|5.55|5.6|6.06|5.7|5.97|6.05|6.19|6.52|6.55|6.38|6.33|6.82|7.07|6.76|7.03|7.11|7.16|7.39|7.16|7.65|7.77|7.78|7.57|7.69|7.92|7.97|8.13|8.44|8.73|8.57|8.6|8.6|8.55|8.33|8.06|8.36|9.05|8.7||9.12|8.7|8.8|8.53|8.61|8.53|8.57|9.38|9.08|8.84|8.58|8.78|8.7|9.19|9.32|9.57|9.98|10.97|11.55|11.03|12.4|12.375|13.17|13.815|14.12|13.12
01787|1175843|/equities/adagio-therapeutics|R2000GROWTH/R2000VALUE||1.19|1.17|1.12|1.06|1.09|1.15||1.1|1.1|1.2|1.1|1.2|1.21|1.21|1.27|1.24|1.31||1.4|1.47|1.58|1.7|1.65|1.62|1.68|1.69|1.75|1.76|1.8|1.81|1.84|1.81|1.68|1.76||1.93|2.01|2.16|2.21|2.25|2.4|2.45|2.46|2.43|2.37|2.26|2.42|2.53|2.51|2.36|2.42|2.37|2.42|2.22|2.08|2.15|2.07|2.13|2.27|2.19|2.3|2.35|2.48|2.7|2.81|2.95|3.055|3.01|3.02|3.06|3.3|3.58|3.93|3.81|4.25||4.44|4|3.66|3.23|4.36|3.09|3.18|3.31|3.32|3.6|3.65|3.69|3.62|3.72|3.69|3.81|3.82|3.79|3.97|4.07|3.93|4.17|4.28|4.34|4.32|4.04|3.99|4.1||4.2|4.11|4|4|4.17|4.98|5.04|4.72|4.88|4.91|4.7|4.8|4.77|4.94|5.02|4.51|4.43|4.43|4.46|4.5|4.7|4.44|4.12|4.1||4.24|4.14|4.23|4.34|4.02|3.77|3.75|3.76|3.65||3.94|3.92|4.05|3.65||3.88|3.75|3.405|3.32|3.59|1.63|1.72|1.67|1.63|1.66|1.7|1.69|1.69|1.72|1.74|1.54|1.53|1.52|1.54|1.5|1.49||1.5|1.47|1.5|1.44|1.5|1.48|1.5|1.5|1.4|1.4|1.52|1.49|1.51|1.52|1.55|1.47|1.58|1.62|1.6|1.66|1.65|1.55|1.55|1.58|1.58|1.65|1.67|1.73|1.65|1.65|1.65|1.67|1.65|1.65|1.63|1.65|1.65|1.66|1.7|1.77|1.79|1.64|1.6|1.63|1.66|1.75|1.85|1.85|1.75|1.76|1.76|1.89|1.83|1.77|1.77|1.75|1.81||1.83|1.86|1.84|1.86|1.81|1.86|1.78|1.73|1.67|1.68|1.57|1.71|1.66|1.64|1.6|1.6|1.55|1.56|1.51|1.5|1.47|1.48|1.51|1.45|1.48|1.44
01788|1161406|/equities/pliant-therapeutics-inc|R2000GROWTH/R2000VALUE||12.75|12.5|11.09|11.04|10.86|10.52||10.58|10.6|10.86|10.75|10.66|10.58|10.92|11.35|10.99|10.76||10.71|11.2|11.8|11.97|11.76|11.29|11.51|11.15|11.54|12.1|12.14|12.05|12.13|12.17|12.62|12.88||12.73|13.4|14.18|14.59|15.12|15.27|15.61|15.36|14.14|13.67|13.81|13.81|13.41|13.79|13.79|13.98|13.25|12.66|11.82|12.09|11.81|11.88|11.9|12.52|12.6|12.52|12.19|12.86|13.26|13.55|14.15|14.47|14.15|14.92|14.72|14.65|14.55|14.43|14.68|14.81||14.9|14.55|14.14|14.36|14.65|15.16|14.9|14.7|14.6|15.19|14.9|15.38|15.14|14.53|15.55|15.64|15.68|16.22|16.39|16.54|15.87|16.62|17.21|16.61|16.43|15.98|15.85|15.55||16.64|16.8|16.67|15.27|17.27|16.93|16.29|15.97|16.11|15.8|17.4|18.42|17.92|18.47|18.68|17.14|17.21|17.34|17.44|17.63|16.7|16.51|17.84|17.61||17.9|17.36|17.22|18.26|19.59|17.86|18.68|18.06|17.96||18.11|19.11|19.15|18.52||17.27|16.49|16.31|16.51|16.47|16.76|16.77|15.52|15.04|15.1|14.63|14.7|14.51|14.51|14.43|14.15|13.89|13.89|14.16|14.18|14.29||13.93|14.14|14.36|14.18|13.5|13.6|13.17|12.85|13.83|14.2|15.03|15.69|15.45|16.11|15.04|14.84|14.67|13.95|13.4|13.64|13.63|13.65|13.45|13.65|13.88|13.55|14.78|15.4|15.25|15.61|16.21|17.29|17.08|17.61|17.31|16.52|17.06|16.05|17.34|16.4|16.56|16.67|14.58|15.01|15.94|16.33|16.59|16.39|16.01|16.18|16.45|16.61|16.42|16.45|16.91|17.01|16.82||16.8|16.88|16.71|16.59|16.55|16.26|16.52|16.99|17.02|17.17|16.78|17.09|17.2|17.93|18.01|18.03|18.78|18.18|18.17|18.8|20.15|19.5|18.9|17.51|17.84|17.13
01789|1174611|/equities/xometry|R2000GROWTH/R2000VALUE||13.77|13.12|12.28|12.09|11.96|11.36||11.73|11.66|11.28|11.56|12.62|12.065|11.89|11.94|12.61|12.57||12.55|12.54|12.67|13.17|13.81|13.77|14.22|14.89|14.96|14.82|15.09|15.37|15.34|15.17|15.5|16.31||15.85|15.58|15.73|15.7|16.21|16.23|15.47|16.51|16.48|16.54|16.3|15.75|15.47|16.39|17.59|18.34|17.94|17.73|17.87|17.66|17.53|16.92|16.89|17.38|16.15|16.07|16.05|16.13|16.15|16.57|17.36|18.3|18|18.42|18.27|17.86|17.47|17.41|16.66|17.36||16.89|16.88|16.24|16.35|17.2|17.77|18.2|17.1|16.55|16.44|16.92|17.48|18.07|18.61|18.17|17.76|17.71|16.43|17.05|18|19.56|30.09|30.61|30.39|29.88|29.5|29.11|30.92||32.07|33|33|30.59|33.52|32.92|33.17|31.81|32.31|33.93|35.58|34.94|32.18|33.21|34.26|32.27|31.8|32.2|33|33.56|32.8|31.08|31.27|31.2||30.05|30.18|31.59|33.05|33.74|32.51|33.04|33.19|34.66||35.91|38.16|37.01|36.36||34.51|34.16|31.96|30.65|29.77|29.92|29.12|25.53|24.31|24.68|24.58|24.28|25.15|25.4|25.92|25.63|24.48|23.27|22.37|22.06|21.63||20.29|19.85|19.74|18.96|17.86|19.02|18.69|16.55|15.92|16.18|16.73|17.41|16.79|16.84|15.56|14.53|14.55|13.71|14.07|14.75|14.88|16.08|15.94|15.87|16.34|17.1|17.97|17.93|17.12|17.59|18.23|17.6|17.4|17.71|17.1|17.47|16.68|17.14|16.98|16.11|16.41|16.13|15.74|16.68|17|16.8|17.53|17.58|18.11|18.51|18.02|19.47|19.35|19.38|19.68|19.54|20.19||20.28|19.05|18.19|17.99|17.74|17.67|17.54|17.68|17.39|16.92|17.15|16.85|16.95|16.35|16.91|16.16|16.62|16.72|15.86|16.4|17.255|17.22|18.16|20.71|20.76|21.13
01790|16434|/equities/johnson-outdoors|R2000GROWTH/R2000VALUE||36.44|35.78|33.83|33.15|33.95|34.06||34.4|33.95|33.52|34.98|33.77|34.59|33.7|34.01|33.95|34.32||34.56|35.51|35.06|35.85|35.68|35|34.57|35.12|35.47|35.1|35.57|36.11|36.39|34.82|34.5|35.02||35.68|35.4|35.82|36.35|36.35|36.94|37.59|37.57|37.99|38.11|37.68|38.01|37.95|37.84|37.63|37.83|42.61|41.91|41.01|41.02|41.75|42.02|42.29|42.11|42.31|43.46|42.78|42.4|42.61|42.74|42.93|43.53|42.93|45.16|45.19|45.16|45.63|44.96|44.96|45.35||46.11|45.77|43.89|45.11|45.13|45.22|44.77|43.86|43.09|43.73|42.95|43.78|43.36|43.72|43.9|43.61|43.41|44.06|44.08|45.83|45.96|44.78|45.25|45.22|44.72|44.07|44.72|44.99||45.58|46.43|45.39|44.58|47.54|45.86|45.6|44.01|45.13|44.09|44.41|45.7|44.76|46.38|48.07|48.66|49.44|49.25|49|48.75|47.11|47.01|46.94|47.45||48.7|48.76|48.82|48.49|48.7|48.5|48.58|48.56|51.52||53.42|52.72|52.54|52.44||51.22|50.31|50.05|49.54|49.12|49.35|49.08|46.91|44.69|46.34|49.1|54.47|53.72|54.06|54.94|54.46|52.54|53.06|52.15|52.39|52.92||52.28|51.52|52.55|52.44|52.11|53|52.21|49.05|49.5|48.89|50.15|50.24|50.85|50.29|49.12|47.84|47.55|48.4|47.82|48.65|49.41|49.67|49.71|50.12|51.1|52.02|52.78|52.48|52.17|52.31|53.46|54.09|53.16|53.02|53.51|53.13|53.14|54.6|54.69|52.3|52.25|52.01|52.23|52.39|53.34|53.11|52.71|52.7|54.9|55.22|54.62|55.05|54.24|53.88|53.79|53.77|54.16||56.07|55.91|56.02|56.33|56.93|56.78|57.11|57.17|58.17|58.2|58.18|57.85|57.99|58.33|58.25|58.56|58.4|58.69|58.45|58.68|58.28|58.4|57.17|57.92|59.12|58.91
01791|1167038|/equities/mediaalpha-inc|R2000GROWTH/R2000VALUE||12.8|12.7|12.53|12.78|12.64|12.51||12.52|12.69|12.54|13.17|13.05|13.08|14.29|15.34|16.21|16.3||17.17|16.81|16.66|16.67|17.64|17.81|17.56|18.01|18.5|18.03|17.41|17.39|17.78|18.33|18.03|19.12||18.26|17.78|17.85|18.26|18.83|18.37|18.83|18.62|18.99|19.45|19.92|20.18|19.99|22.18|22.14|22.2|22.08|21.06|20.25|18.79|18.86|18.41|19.07|19|19.11|19.04|18.56|18.11|19.28|19.23|20.06|20.12|18.83|18.3|18.61|18.44|18.46|19.41|19.71|20.11||20.37|20|19.86|20.1|20.1|20.31|20.11|19.34|19.06|19.83|19.67|19.7|19.75|19.47|19.45|21.75|21.31|21.37|21.41|21.55|20.75|20.79|21.46|21.55|20.02|19.95|19.71|15.8||16.12|15.94|15.29|14.51|14.56|14.2|13.75|12.64|12.75|12.26|12.67|12.93|12.75|12.68|13.06|12.77|12.74|12.74|12|11.3|10.85|10.95|10.95|10.69||10.45|10.75|11|10.86|11.13|11.19|11.01|10.85|11.02||11.15|11.61|11.8|11.55||11.44|11.63|11.08|11.37|10.67|10.97|10.7|10.47|10.87|11.05|10.89|10.64|10.36|10.44|10.5|10.29|10.12|9.71|10|10|9.82||9.58|9.37|9.42|9.51|9.41|9.56|9.93|9.01|9.19|9.3|9.64|9.46|8.66|9.77|9.81|10.35|10.28|9.45|8.9|9.54|9.6|9.48|9.53|9.72|9.68|9.8|10.35|10.34|9.43|8.71|8.77|8.94|9|8.76|8.03|8.23|7.95|7.95|8.26|8.33|8.33|8.25|8.23|8.12|8.05|8.04|7.82|7.9|7.97|8.34|8.15|7.88|7.99|7.77|8.1|8.31|8.45||8.42|8.39|8.63|8.66|8.59|8.46|8.42|8.63|8.46|8.37|8.55|8.99|9.03|8.77|8.83|8.83|8.67|8.49|9|9.1|8.97|9.41|8.9|9.7|10.14|9.97
01792|30761|/equities/full-house-resorts-inc|R2000GROWTH||5.21|5.3|4.98|5.04|5.02|4.98||5.05|4.88|4.6|5|5.07|4.89|4.8|4.78|4.63|4.69||4.9|4.85|4.7|4.79|4.87|5.02|5|5|5.07|5.08|5|5.13|4.97|5.05|5|4.99||4.95|5.06|5.05|5.09|5.13|5.22|5.195|5.23|5.14|5.13|5.1|5.3|5|5|5.05|4.99|5.06|4.92|5.1|5.34|5.38|5.2|5.28|5.37|5.13|5.13|5.01|4.97|4.99|4.99|5.16|5.17|5.17|5.34|5.36|5.44|5.29|5.3|5.26|5.54||5.57|5.79|5.66|5.49|5.08|4.99|4.74|4.69|4.68|4.82|4.65|4.74|4.93|4.98|5|5.12|5.14|4.89|5.12|5.35|5.13|5.05|5.14|4.9|4.84|4.76|4.73|4.63||4.96|5.14|5.08|4.99|5.53|5.29|5.04|4.71|4.74|4.54|4.62|4.7|4.72|4.81|4.97|4.87|4.9|4.67|4.885|4.81|4.7|4.7|4.63|4.68||4.85|4.85|4.91|4.94|5.07|4.94|4.96|4.91|5.15||5.37|5.46|5.72|5.82||5.43|5.29|5.15|5.6|5.5|5.39|5.61|5.49|5|5.1|5.04|5.08|5.15|5.09|5.35|5.32|5.02|5.07|5.14|5.23|5.35||5.3|5.23|5.36|4.86|5.02|5|5.15|4.56|4.65|4.64|3.91|3.81|3.75|3.93|3.75|3.6|3.75|3.76|3.61|3.59|3.79|3.98|3.9|4.12|4.09|4.25|4.56|4.35|4.14|4.36|4.77|4.69|4.41|4.13|4.01|4.08|4.13|4.27|4.27|4.39|4.36|4.26|4.26|4.32|4.49|4.59|4.88|4.88|5.16|5.17|4.92|4.98|4.66|4.575|4.6|4.59|4.69||4.9|4.83|4.76|4.86|4.69|4.7|4.59|4.71|4.77|4.8|5.04|5.07|5.01|5.19|5.44|5.21|4.75|5.11|6.17|6.17|6.1|6.25|6.23|6.29|6.42|6.39
01793|13966|/equities/arena-pharma|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01794|1173828|/equities/lifestance-health-group|R2000GROWTH/R2000VALUE||5.33|5.49|5.04|5.1|5.08|5.16||5.07|5.06|5|4.91|4.88|4.81|4.81|5.31|5.29|5.28||5.29|5.24|5.28|5.42|5.47|5.28|5.35|5.65|5.8|5.75|5.55|5.51|5.57|5.57|5.64|5.75||5.7|5.8|5.81|7.48|7.51|7.39|7.37|7.49|7.39|7.17|6.86|7.12|6.98|6.98|6.91|6.66|6.53|6.45|6.18|6.26|6.2|6.16|6.17|6.11|5.87|5.71|5.71|5.69|5.62|5.85|6.05|6.13|6.14|6.29|6.29|6.18|6.01|6.05|5.99|6.2||6.17|6.02|5.95|6.04|5.93|6.08|6.25|6.32|6.27|6.36|6.38|6.61|6.88|7.09|7.21|7.215|7.24|7.38|7.76|7.785|8.35|8.71|6.7|6.39|6.23|6.26|6.31|6.68||6.62|6.94|6.91|6.61|6.99|6.64|6.47|6.01|6|5.7|6.01|5.64|5.98|6.13|6.59|6.43|6.48|6.66|6.92|7.07|6.82|6.76|6.67|6.85||6.85|7.04|7.14|7.49|7.55|7.5|7.55|7.31|7.9||7.83|7.88|7.91|7.83||7.67|7.6|7.31|7.42|7.24|7.27|7.52|7.05|6.77|6.69|6.69|6.63|6.65|6.48|6.63|6.55|6.87|6.75|6.68|6.61|6.55||6.4|6.16|6.2|6.17|6.12|6.12|6.21|5.65|5.61|5.62|5.82|6.2|5.87|6.11|5.94|5.7|5.83|5.71|5.63|5.7|5.52|5.65|5.21|5.36|5.53|6.07|6.26|6.21|6.16|6.28|6.59|6.64|6.54|6.62|6.31|6.38|6.36|6.57|6.87|6.9|6.84|6.77|6.98|6.94|6.87|7.18|7.15|7.01|7.01|6.87|6.91|7.04|7.22|7.2|7.23|7.25|7.62||7.9|8.21|8.41|8.09|7.88|7.57|7.57|7.64|7.91|7.77|7.6|7.59|7.66|7.98|8.04|8.16|8.25|8.06|8.68|8.97|8.99|9.19|9.18|9.37|9.39|9.13
01795|17541|/equities/werner-enterprise|R2000GROWTH/R2000VALUE||36.08|35.84|34.66|34.21|34.86|35.23||35.85|35.81|35.43|35.83|35.74|35.54|35.1|35.61|35.77|35.46||35.47|36.05|35.95|36.07|36.71|37.21|37.31|36.55|36.89|37.17|36.78|37.29|37.57|36.7|36.27|37||37.17|37.06|37.14|36.26|37.17|37.35|38.15|37.59|37.56|37.65|37.2|36.99|36.86|36.53|36.94|36.31|35.74|35.17|34.2|34.72|34.74|35.08|35.39|35.69|35.34|35.86|35.26|35.39|36.14|36.15|36.52|36.97|36.9|38.53|38.09|38.13|38.01|38.31|38.03|38.56||39.12|38.57|38.09|37.97|38.26|38.97|38.4|37.58|37.29|37.75|38.01|38.93|38.87|39.19|38.68|39.11|37.88|37.38|37.98|38.98|40.14|39.4|40.47|40.12|40.72|41.38|40.46|39.89||39.97|40.26|41.29|41.08|42.24|41.61|41.49|42.06|40.21|39.71|39.95|39.49|39.55|40.24|40.57|40.48|40.88|40.89|41.09|41.68|39.93|40|39.37|39.76||40.19|40.29|40.77|40.81|41.54|40.76|40.76|40.74|41.88||42.37|42.94|42.78|43.02||42.76|42.64|41.78|41.92|41.09|42.08|41.87|40.79|40.68|40.78|40.27|40.6|40.44|40.42|41.14|40.94|40.01|39.63|39.53|39.67|39.58||39.19|39.04|38.56|38.47|38.5|39.51|38.31|37.22|36.77|36.32|36.85|37.1|37.18|36.91|36|35.99|36.32|36.42|36.36|36.72|36.7|36.97|36.86|37.81|36.51|37.9|39.72|39.58|38.66|39.15|39.38|39.4|39.2|38.62|38.55|38.29|38.45|38.8|38.95|38.82|38.55|38.87|39.42|39.21|39.6|40.33|40.23|40.3|40.17|40.35|40.12|38.95|39.81|39.43|40.16|40.47|40.57||41.47|41.61|43.24|43.27|42.7|42.53|42.86|42.69|42.4|42.94|43.53|42.94|43.08|43.97|45.14|45.44|45.03|45.2|45.43|45.84|45.71|46.62|46.32|46.37|47.02|47.18
01796|20705|/equities/myers-industries-inc|R2000GROWTH/R2000VALUE||13.93|13.63|12.78|12.71|12.98|12.53||13|13.15|13.24|13.38|13.24|13.41|13.7|14.07|14.04|14.36||14.41|14.76|14.76|15.17|15.29|15.45|15.93|15.78|15.78|15.97|15.77|15.7|15.8|15.28|15.34|15.4||15.35|15.42|15.46|15.74|16.01|16.42|17|16.77|16.1|16.06|17.04|17.19|17.96|18.22|22.99|22.82|22.56|22.3|21.9|22.3|22.04|22.03|22.01|22.02|21.65|21.57|21.27|20.97|21.46|21.38|21.74|21.78|21.92|22.36|22.29|22.22|22.09|22.63|22.69|22.76||23.17|23.22|23.12|23.21|23.06|21.8|21.65|21.54|20.93|20.84|20.87|21.25|21.17|20.95|21.21|21.44|21.42|20.73|19.42|19.22|19.23|19.05|19.43|19.66|19.6|19.18|19.05|18.99||19.08|19.6|19.18|18.64|19.43|19.22|18.68|18.37|18.56|18.53|19.07|19.04|18.75|18.65|18.71|18.82|18.9|18.81|18.91|18.95|18.79|18.74|18.3|18.33||18.6|18.44|18.67|18.67|18.97|19.2|19.06|19.17|19.63||19.55|19.72|19.94|19.92||19.88|19.92|19.66|19.97|19.24|19.34|19.63|18.91|18.15|18.15|18.05|18.27|17.87|18.04|17.92|17.79|17.62|17.3|17.32|17.39|17.54||17.41|17.31|17.57|17.6|17.48|17.54|17.43|16.82|16.72|16.67|16.55|16.95|18.08|17.97|17.4|16.33|16.77|16.87|16.5|16.75|16.57|16.74|16.41|16.9|16.97|17.27|17.44|17.36|17.14|17.57|17.89|17.55|17.6|17.53|17.43|17.62|17.7|17.99|17.93|18.2|18.16|17.82|17.97|18.11|18.01|18.06|17.98|18.04|17.74|17.97|17.51|17.33|17.74|17.8|17.9|18.33|18.37||19.09|18.81|18.86|18.69|18.71|18.46|18.36|18.5|18.56|18.68|18.98|18.85|18.51|18.94|18.83|19.02|19.09|19.09|18.51|18.48|18.54|18.77|19.62|19.81|19.61|19.66
01797|1175117|/equities/cs-disco-llc|R2000GROWTH/R2000VALUE||5.45|5.4|5.14|5.22|5.41|5.38||5.47|5.59|5.84|5.96|5.8|5.73|5.73|5.7|5.82|5.62||5.52|5.62|5.72|6.01|6.11|6.01|5.93|5.89|5.89|5.77|5.64|5.76|5.85|6.09|6.3|6.34||6.26|6.13|6.18|6.29|6.52|6.37|6.97|7.05|6.86|6.76|6.8|8.07|7.98|7.89|7.96|7.84|7.67|7.62|7.55|7.75|7.84|7.5|7.49|7.73|7.72|7.47|7.65|7.8|7.71|7.73|7.91|8.01|7.94|8.56|8.39|8.39|7.99|7.94|8.09|8.02||8.13|7.78|7.52|7.45|7.88|8.12|8.14|8.1|7.79|7.49|6.89|6.93|6.89|6.85|6.86|6.84|6.64|6.38|6.51|6.69|6.66|6.55|6.85|7.05|7.01|7.32|7.34|7.45||8|8.24|7.93|7.54|8.4|8.02|7.93|7.92|8.43|8.39|8.41|8.3|8.18|8.36|8.65|8.43|8.4|8.42|8.55|8.32|7.96|7.87|7.82|7.89||7.91|8.08|8.24|8.02|7.87|7.39|7.27|7.17|7.41||7.59|7.82|7.7|7.7||7.67|7.65|7.38|7.57|7.36|7.5|7.56|7.31|6.88|6.89|6.92|6.83|6.49|6.45|6.39|6.34|5.95|6.03|5.95|5.67|5.81||5.75|5.63|5.91|5.67|5.7|5.9|5.66|5.19|5.93|5.84|6.11|6.07|5.99|6.02|5.93|5.52|5.61|5.59|5.75|5.78|5.69|5.86|5.7|5.75|5.72|5.78|5.88|5.83|5.61|5.72|5.97|6.3|6.1|6.3|6.26|6.39|6.51|6.79|6.64|6.72|6.74|6.43|6.75|6.57|6.93|7.31|6.54|6.64|6.38|7.03|7.75|7.67|9.48|9.48|9.56|9.67|9.76||9.43|9.5|9.7|9.71|9.21|9.26|9.03|9.25|9.29|9.23|9.21|9.25|9.55|9.7|9.83|10.08|10.64|8.54|8.74|8.58|9.17|9.15|9.19|9.73|9.74|9.39
01798|15639|/equities/calamp-corp|R2000GROWTH||0.149|0.155|0.175|0.19|0.205|0.17||0.16|0.145|0.215|0.225|0.26|0.225|0.24|0.22|0.34|0.23||0.242|0.27|0.29|0.335||0.4|0.6601|0.73|0.884|0.8109|0.76|1.01|2.67|3.31|3.09|3.35||3.3696|3.27|3.85|3.72|3.68|3.77|3.63|3.63|4|3.95|3.9174|3.95|3.85|3.81|3.7|3.68|3.44|3.3|3.1|3.3|3.295|3.12|3.27|3.33|3.37|2.99|2.91|3|3.155|3.195|3.29|3.19|3.09|3.15|3.21|3.05|2.71|2.7|2.94|3.24||3.24|3.34|3.2|3.15|3.16|3.01|2.74|2.9|2.93|2.89|3|3.22|3.03|2.79|2.51|2.43|2.52|2.38|2.71|2.7|2.93|3.07|3.29|3.19|3.18|3.24|3|3.26||3.61|3.8|3.11|3|2.81|2.76|2.47|2.56|2.89|3.62|3.09|3.588|3.2108|3.4983|3.8019|4.025|4.1906|4.117|4.2573|4.1469|3.91|4.1078|4.14|4.347||4.715|5.1175|4.83|6.233|6.0582|5.98|5.934|6.0582|5.957||5.773|5.52|5.566|5.5177||5.3061|5.2992|4.83|4.692|6.1916|6.67|6.44|6.187|6.417|7.13|7.36|7.245|7.7395|8.0477|7.245|7.199|7.4129|7.7533|8.073|7.843|8.51||8.188|8.1627|8.5675|9.1701|8.832|9.1724|8.303|7.245|7.0817|7.1829|7.3002|6.417|6.21|5.842|5.313|5.359|5.543|5.934|6.0835|6.44|5.359|5.566|5.727|5.842|5.7776|5.75|5.8075|5.6005|5.382|5.704|6.256|6.44|5.681|6.7275|10.396|9.7198|9.453|9.568|9.3288|8.694|8.188|8.418|8.855|9.085|7.82|9.66|10.3822|12.5143|13.34|13.7517|13.156|13.1123|13.363|13.9748|14.2623|14.49|14.4831||14.49|14.1082|14.766|14.605|13.731|13.846|13.685|14.927|15.1386|16.077|17.0223|16.445|15.985|16.4726|16.997|17.227|18.3103|19.09|19.32|20.3849|20.6425|20.5804|20.5804|21.5464|21.39|20.5528
01799|1010656|/equities/g1-therapeutics-inc|R2000GROWTH/R2000VALUE||3.19|2.99|2.79|2.66|2.57|2.51||2.57|2.45|2.47|2.28|2.25|2.25|2.2|2.22|2.48|2.53||2.56|2.67|2.78|2.99|2.88|2.87|2.93|3.01|2.97|3.21|3.19|3.23|3.3|3.31|3.34|3.4||4.09|4.22|4.31|4.53|4.55|4.53|4.68|4.69|4.65|4.62|4.77|4.98|4.29|4.25|4.27|4.49|4.44|4.13|3.77|3.72|3.99|3.86|3.99|4.19|4.1|4.11|4.17|4.28|4.08|4.31|4.55|4.68|4.65|4.88|4.77|4.78|4.56|4.72|4.6|4.55||4.32|4.47|4.29|4.14|4|3.7|3.45|3.28|3.21|3.11|3.12|3.46|3.32|3.48|3.64|3.58|3.53|3.54|3.66|3.73|3.32|3.33|2.4|2.3|2.22|2.15|2.16|2.26||2.38|2.4|2.355|2.1|4.48|4.53|4.7|4.83|4.7|4.4|4.21|4.46|3.95|3.79|4.54|4.08|3.84|3.68|3.78|3.71|3.42|3.54|3.45|3.2||3.2|3.24|3.43|3.47|3.43|2.91|3.1|2.97|3.11||3.05|3.03|3.12|3.13||2.98|2.92|2.74|2.85|2.51|2.91|2.53|2.41|3.73|3.49|3.14|3.18|2.42|1.84|2|2|1.88|1.7|1.69|1.64|1.7||1.66|1.63|1.65|1.57|1.57|1.63|1.62|1.45|1.4|1.34|1.46|1.57|1.62|1.67|1.63|1.34|1.65|1.58|1.52|1.45|1.36|1.36|1.41|1.47|1.5|1.29|1.23|1.2|1.14|1.12|1.17|1.18|1.12|1.2|1.27|1.14|1.26|1.36|1.44|1.35|1.31|1.26|1.22|1.23|1.27|1.34|1.365|1.49|1.54|1.6|1.59|1.65|1.69|1.62|1.66|1.67|1.7||1.7|1.67|1.74|1.75|1.7|1.68|1.72|1.77|1.77|1.82|1.82|1.79|1.78|1.87|1.92|1.96|2.01|2.01|2.03|2.03|2.17|2.24|2.14|2.19|2.4|2.35
01800|1174520|/equities/bright-health-group|R2000GROWTH/R2000VALUE||5.13|5.06|5.1|5.15|5.01|5.14||5.28|5.3|5.27|5.44|5.2|5.23|5.17|5.29|5.15|5.25||5.29|5.33|5.39|5.32|5.4|5.63|5.58|5.5502|5.8|5.83|5.88|5.95|6|6.04|6.04|5.98||5.95|5.97|5.96|6.17|5.9|5.99|6.12|6.16|6.095|6.07|6.16|6.0502|6.42|6.3|6.25|6.25|6.0602|6.15|6.3826|6.29|6.11|6.3346|6.46|6.15|6.366|5.82|6.31|5.84|5.91|6.07|6.06|6.44|6.49|6.09|6.1502|6.37|6.36|6.33|6.38|6.301||6.5|6.5|6.3|6.6|6.56|6.5|6.8|6.55|7.3|7.61|6.98|7.31|7.47|8|8.01|9.2|10.1|8.55|7.99|7.93|7.81|7.6652|8.15|7.52|7.52|7.76|8.28|8.21||8.21|8.38|7.4|7.35|7.23|7.27|6.94|7.31|7.26|6.6|6.53|6.25|11.24|11.29|13.12|16.35|14.95|14.45|13.25|12|11.53|10.48|10.35|10.64||11.27|11.72|12.13|10.24|10.32|11.47|11.77|9.15|8.25||7.63|5.26|5.1|5.21||5.26|5.05|5.21|5.52|5.33|6.19|6.99|6.83|6.51|6.57|6.51|6.52|6.37|6.535|6.52|6.52|6.46|6.72|7.01|7.53|7.75||7.57|7.5|7.89|7.64|7.3|7.4|6.78|7.04|6.85|7.1|7.44|7.62|7.55|7.09|7.12|7.09|7.26|7.34|6.93|7.09|7.34|7.34|7.22|7.41|7.17|7.43|7.41|7.4|6.9|6.72|6.63|6.6|6|5.91|5.8|5.62|5.9|5.81|5.97|5.98|6.1|5.9|5.76|5.89|5.97|6.2|6.27|6.29|6.33|6.37|6.25|6.6|6.76|6.89|7.38|7.87|8.25||8.55|8.46|9|8.66|8.31|8.43|8.69|8.64|8.72|8.83|9.57|10.71|10.44|11.72|12.6|13.93|13.74|15.41|17.58|15.15|15.13|14.95|13.42|12.99|12.64|12.32
01801|1169335|/equities/on24|R2000GROWTH/R2000VALUE||6.24|6.13|5.84|5.82|5.9|5.93||5.94|5.95|5.87|6.01|5.85|5.72|5.72|5.75|5.85|5.75||5.52|5.51|5.45|5.55|5.69|5.66|5.62|5.69|5.79|5.86|5.75|5.79|5.94|6|6.11|6.04||6.17|6.16|6.27|6.35|6.33|6.4|6.54|6.48|6.51|6.46|6.36|6.32|6.46|6.76|6.85|6.61|6.82|6.84|6.59|6.69|6.74|6.66|6.72|6.72|6.58|6.63|6.63|6.72|6.76|6.75|6.99|7.19|6.97|7.28|7.08|6.95|7.08|6.9|6.9|7.21||7.14|7.16|6.89|6.86|6.89|6.98|6.88|6.8|6.75|6.67|6.55|6.63|6.61|6.64|6.79|6.75|6.69|6.64|6.84|6.83|7.02|6.95|7.3|7.16|7.06|7.7|7.8|8.05||8.3|8.29|7.94|7.54|8.06|8.06|7.94|7.84|7.76|7.66|7.77|7.82|7.65|7.78|7.98|7.67|7.59|7.57|7.61|7.41|7.12|7.09|7|7.04||7.15|6.93|7|6.95|7.05|6.83|7.07|7.11|7.44||7.88|7.98|8.02|8.04||8|7.69|7.53|7.67|7.54|7.57|7.73|7.81|7.38|7.51|7.54|7.4|7.43|7.69|7.85|7.65|7.61|7.68|7.48|7.32|7.29||7.09|7.01|7.05|6.88|6.78|7.04|7.16|6.92|6.85|6.58|6.74|6.45|6.25|6.33|6.08|6.07|6.15|6.07|5.98|6.09|5.98|6.08|5.89|6.22|6.3|6.52|6.57|6.38|6.19|6.43|6.58|6.36|6.43|6.54|6.59|6.53|6.38|6.33|6.33|6.26|6.26|6.12|6.07|5.99|6|6.06|6.1|6.15|6.18|6.23|6.24|6.38|6.66|6.66|6.7|6.76|6.85||6.83|6.86|6.8|6.75|6.88|6.86|6.83|6.8|6.73|6.71|6.87|6.8|6.76|6.91|6.94|6.85|6.8|6.93|7.95|8.1|8.28|8.39|8.73|9.04|8.85|8.8
01802|40070|/equities/kalobios-pharmaceuticals-inc|R2000GROWTH|||0.0002|0.0002|0.0002|0.0002|0.0002||0.0002|0.0002|0.0002|0.0002|0.0002|0.0002||0.0002|0.0002|0.0002|||0.0002|0.0002|0.0002|0.0003||0.0002|0.0002|0.0002||0.0001||0.0002|0.0001|0.0001|0.0003|||0.0002|0.0002|0.0002|0.0002|0.0001|0.0002|0.0002|0.0001||0.0002|0.0002|0.0002|0.0002|0.0001|0.0003|0.0002|0.0002|0.0002|0.0002|0.0002|||0.0067||0.0014||0.0033||||||0.0009||||||0.0002||0.0002|0.0003|0.0003|0.0003|0.0001|0.0001|0.0003|0.0001||0.0001||0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001||0.0001|0.0001|0.0001|0.0001|0.0001||0.0001|0.0004|0.0002|0.0002|0.0001|0.0001|0.0001|0.0002|0.0001|0.0001|0.0001||0.0001|0.0001|0.0001|0.0001||0.0001|0.0001|||||||||0.0001|0.0001|0.0001|0.0003|0.0002|0.0013|0.0013||0.0012|0.0012|0.0011|0.0011||0.001|0.0009|0.0008|0.0008|0.0007|0.0005|0.001|0.001|0.001|0.0005|0.0005|0.0003|0.002|0.0026|0.0013|0.005|0.0019|0.0019|0.0012|0.0008|0.001||0.0012|0.0007|0.0009|0.0006|0.0011|0.0003|0.0002|0.0002|0.0008|0.0008|0.0008|0.0008|0.0008|0.006|0.0008|0.0005|0.002|0.002|0.002|0.002|0.0009|0.0009|0.0009|0.0004|0.0004|0.0086|0.0115|0.0126|0.0116|0.0125|0.0132|0.013|0.0124|0.0123|0.0126|0.0143|0.0144|0.0134|0.0129|0.0105|0.0091|0.0099|0.0089|0.01|0.0102|0.0104|0.0105|0.0108|0.011|0.0112|0.0125|0.0128|0.0134|0.0142|0.0155|0.0158|0.0163||0.0157|0.014|0.0137|0.015|0.0159|0.0136|0.0147|0.0151|0.0173|0.017|0.0181|0.017|0.0185|0.017|0.0165|0.0165|0.0164|0.0132|0.013|0.0154|0.0152|0.015|0.0151|0.0137|0.014|0.0165
01803|1166959|/equities/aligos-therapeutics-inc|R2000GROWTH||0.5199|0.5114|0.5098|0.4725|0.412|0.4041||0.4225|0.4|0.369|0.35|0.3784|0.3986|0.403|0.429|0.451|0.4161||0.4206|0.4712|0.5|0.5081|0.51|0.521|0.5399|0.5401|0.578|0.5995|0.6|0.6167|0.59|0.6|0.61|0.613||0.58|0.6|0.659|0.6385|0.6711|0.6885|0.655|0.6791|0.6915|0.6846|0.7303|0.7765|0.7832|0.79|0.81|0.8101|0.846|0.77|0.765|0.7338|0.782|0.818|0.829|0.8236|0.801|0.75|0.7931|0.787|0.835|0.8947|1|1.06|1.04|1.06|1.07|1.04|0.9725|1.01|0.978|0.9514||0.98|0.979|1.02|0.9387|0.99|0.95|0.953|0.9316|0.92|0.9215|0.8697|0.87|0.87|0.88|0.8401|0.93|0.98|0.9998|0.9901|1.13|0.99|0.96|0.95|0.91|0.75|0.8|0.666|0.6398||0.65|0.642|0.65|0.638|0.68|0.69|0.677|0.69|0.6923|0.689|0.72|0.69|0.69|0.69|0.69|0.691|0.7|0.69|0.681|0.6809|0.679|0.69|0.69|0.71||0.7371|0.73|0.7244|0.751|0.74|0.71|0.739|0.74|0.7094||0.664|0.6571|0.7384|0.738||0.7|0.699|0.61|0.59|0.5859|0.5851|0.5821|0.585|0.58|0.5601|0.58|0.65|0.682|0.67|0.68|0.7011|0.7|0.691|0.7|0.708|0.716||0.68|0.652|0.7178|0.686|0.622|0.64|0.592|0.6|0.6987|0.77|0.739|0.736|0.76|0.7602|0.75|0.75|0.6|0.64|0.6185|0.64|0.6146|0.609|0.5964|0.76|0.75|0.77|0.7296|0.7653|0.74|0.7612|0.77|0.75|0.7589|0.769|0.78|0.7955|0.8|0.8|0.747|0.73|0.7102|0.73|0.729|0.761|0.795|0.79|0.7927|0.8|0.8|0.805|0.7999|0.8|0.835|0.84|0.86|0.8668|0.8891||0.87|0.861|0.8752|0.8705|0.875|0.86|0.8694|0.89|0.8742|0.9|0.86|0.9|0.93|0.935|0.9439|0.9644|0.97|0.974|0.94|0.895|0.885|0.8899|0.8984|0.88|0.89|0.88
01804|960580|/equities/cytomx-therapeutics-inc|R2000GROWTH/R2000VALUE||1.42|1.4|1.31|1.35|1.3|1.29||1.3|1.32|1.33|1.22|1.26|1.21|1.21|1.33|1.29|1.28||1.29|1.37|1.38|1.46|1.49|1.49|1.63|1.64|1.67|1.67|1.68|1.75|1.7|1.75|1.75|1.79||1.75|1.83|1.88|1.87|1.92|1.89|2|1.96|1.94|1.89|1.98|2.04|4.19|4.07|4.37|4.43|4.5|5.11|1.64|1.61|1.59|1.6|1.63|1.68|1.67|1.67|1.73|1.76|1.86|1.97|2.15|2.15|2.1|2.03|2.06|2.06|2.06|2.15|2.14|2.15||2.18|2.19|2.11|2.14|2.11|2.24|2.27|2.18|2.02|2.07|2.06|2.1|2.15|2.51|2.5|2.56|2.7|2.72|2.74|2.65|2.45|2.54|2.25|1.65|1.5|1.48|1.45|1.47||1.47|1.5|1.49|1.41|1.53|1.52|1.46|1.44|1.46|1.45|1.48|1.53|1.53|1.57|1.61|1.59|1.53|1.53|1.61|1.63|1.63|1.68|1.63|1.665||1.73|1.69|1.67|1.59|1.59|1.51|1.55|1.63|1.69||1.55|1.545|1.55|1.48||1.44|1.41|1.34|1.41|1.41|1.41|1.47|1.44|1.41|1.39|1.47|1.46|1.455|1.41|1.44|1.41|1.39|1.33|1.35|1.33|1.36||1.29|1.305|1.39|1.32|1.29|1.29|1.28|1.23|1.17|1.2|1.25|1.28|1.27|1.26|1.17|1.08|1.1|1.11|1.07|1.13|1.17|1.27|1.28|1.33|1.34|1.34|1.35|1.21|1.25|1.2|1.25|1.25|1.22|1.28|1.23|1.22|1.24|1.25|1.29|1.28|1.27|1.26|1.26|1.28|1.34|1.36|1.35|1.37|1.38|1.38|1.38|1.4|1.37|1.39|1.38|1.38|1.42||1.5|1.5|1.49|1.45|1.45|1.46|1.48|1.52|1.48|1.48|1.47|1.49|1.54|1.59|1.64|1.68|1.71|1.63|1.69|1.7|1.69|1.68|1.71|1.69|1.74|1.75
01805|960944|/equities/akoustis-technologies-inc|R2000GROWTH||0.1326|0.1276|0.1223|0.127|0.136|0.1228||0.127|0.1161|0.1236|0.1317|0.1486|0.1365|0.1292|0.13|0.1257|0.1231||0.1216|0.1278|0.1324|0.14|0.1543|0.1547|0.165|0.169|0.1855|0.1931|0.174|0.1945|0.215|0.1919|0.191|0.2105||0.206|0.2098|0.3151|0.1377|0.158|0.3562|0.3979|0.4164|0.44|0.4187|0.5681|0.5624|0.5704|0.5969|0.6027|0.6|0.6|0.59|0.5871|0.5725|0.5462|0.5658|0.5555|0.604|0.5467|0.487|0.511|0.5048|0.5051|0.5254|0.5731|0.6|0.585|0.597|0.5931|0.5768|0.596|0.59|0.5446|0.5502||0.5911|0.5832|0.5386|0.5682|0.5685|0.6135|0.6071|0.6059|0.54|0.5435|0.5675|0.6017|0.595|0.6245|0.6308|0.6171|0.6252|0.5926|0.5999|0.5985|0.6218|0.6187|0.6388|0.6475|0.6477|0.7412|0.7338|0.7937||0.78|0.735|0.677|0.6212|0.7313|0.6828|0.6583|0.6296|0.61|0.583|0.6096|0.5534|0.5735|0.5956|0.5628|0.5456|0.543|0.7046|0.7039|0.7251|0.74|0.7|0.6331|0.5909||0.6529|0.7039|0.7574|0.7439|0.7212|0.7653|0.7421|0.763|0.8||0.834|0.9043|0.9945|1.06||0.8405|0.7322|0.7335|0.7425|0.6654|0.7744|0.8334|0.625|0.5748|0.5269|0.5581|0.57|0.5843|0.586|0.6087|0.569|0.57|0.5973|0.61|0.6483|0.621||0.6174|0.6067|0.6|0.7083|0.688|0.7559|0.63|0.5919|0.5601|0.4852|0.5797|0.563|0.5884|0.646|0.5491|0.5187|0.507|0.48|0.4957|0.5011|0.5388|0.5836|0.6063|0.6351|0.7001|0.7032|0.8162|0.7977|0.7499|0.7743|0.8431|0.8506|0.8663|0.892|0.8092|0.7408|0.705|0.7104|0.7529|0.7941|0.7751|0.7555|0.7722|0.7385|0.773|0.8149|0.815|0.8404|0.8459|0.9204|0.9719|0.98|1.04|1.19|1.04|1.16|1.65||1.52|1.51|1.56|1.61|1.69|1.77|1.84|1.95|1.82|1.91|1.86|1.81|1.79|1.85|1.93|1.96|1.93|2.08|2.27|2.21|2.24|2.28|2.31|2.34|2.39|2.39
01806|1011049|/equities/shotspotter-inc|R2000GROWTH||12.62|12.33|11.53|11.55|11.67|11.56||11.94|12.11|11.68|12.18|11.34|11.23|11.19|11.98|12.77|12.7||13.45|14.15|13.86|13.88|14.35|14.56|14.84|14.92|14.51|14.58|14.35|14.72|16.07|15.995|16.08|16.21||16.38|16.28|14.94|14.49|14.49|14.35|14.28|13.91|14.4|14.53|13.89|14.33|14.58|13.81|13.5|13.48|13.49|13.52|13.38|13.53|13.67|13.43|13.46|13.32|13.44|13.33|13.37|13.31|13.61|14.42|14.82|15.11|15.37|16.06|14.95|15.32|15.14|15.89|16.02|16.12||15.88|15.52|15.05|15.42|15.75|15|15.52|15.5|15.03|15.15|15.45|16.2|16.37|16.01|16.42|16.59|16.39|16.31|16.39|17.74|17.39|17.51|18.02|17.79|16.95|16.45|17.81|17.74||18.28|19.29|17.61|17.55|21.5|20.75|20.35|20.46|20.02|19.51|19.69|20.88|20.64|20.03|20.87|20.62|21.12|20.85|22|21.49|22.28|23.2|22|22.92||23.5|23.49|23.73|23.75|23.88|23.2|24.05|23.58|23.88||25.54|24.94|25.53|24.27||24.28|24.67|25.69|25.72|24.59|25.59|25.5|25.57|24.88|24.5|24.58|23.95|23.99|23.63|24.16|22.72|22.26|22.73|22.44|22.43|22.32||22.85|23.96|24.15|23.77|24.15|23.63|22.46|20.57|20.75|18.74|18.56|17.08|16.02|16.22|15.29|15.35|15.09|15.36|14.79|14.92|15.86|15.3|14.55|15.14|15.32|15.47|16.07|15.73|15.46|16.18|16.41|17.38|17.14|17.74|17.64|17.82|17.34|17.48|17.9|17.83|17.36|17.51|18.03|18.35|18.99|19.53|19.97|20.2|20.43|21.02|20.12|20.45|21.65|21.27|21.98|21.45|21.81||21.9|21.46|20.31|20.16|20.35|20.21|20.04|19.39|20.54|20.45|20.36|20.28|21.45|22.04|22.05|20.09|18.39|17.89|22.32|22.31|22.59|22.31|22.33|22.43|22.72|22.33
01807|15989|/equities/ehealth|R2000GROWTH/R2000VALUE||4.72|4.75|4.32|4.34|4.32|4.4||4.55|4.46|4.6|4.53|4.62|4.65|4.55|4.58|4.55|4.51||4.7|4.71|4.75|4.86|5|5.05|5.14|5.19|5.22|5.25|5.35|5.65|5.92|6.1|5.86|5.84||5.56|5.39|5.47|5.36|5.21|5.46|5.49|5.31|5.28|5.4|5.16|5.18|5.36|5.31|4.77|4.72|4.6|4.455|4.28|4.44|4.53|4.42|4.52|4.55|4.55|4.49|4.61|4.34|4.29|4.31|4.87|5.11|5.2|5.49|5.5|5.22|5.39|5.67|5.58|5.76||6.03|5.91|5.81|5.65|5.6|5.78|5.97|5.52|5.45|5.92|6.1|6.26|6.26|6.24|6.36|6.4|6.42|6.31|6.49|6.56|6.6|6.48|6.52|7.06|6.83|6.7|6.72|6.98||6.93|7.03|6.82|6.7|7.27|6.92|6.41|6.58|6.79|6.59|7.27|7.25|6.8|6.9|7.145|6.74|5.58|5.725|6.25|6.08|6|5.85|6.99|6.87||7.32|7.51|7.79|7.9|7.62|7.74|7.86|8.05|8.54||8.72|8.89|8.99|9.23||9.37|8.97|8.61|8.9|8.36|8.22|8.1|8.25|7.9|8.01|8.26|8.19|8.77|8.79|8.98|8.05|7.43|7.51|7.5|7.67|7.7||7.72|7.78|8.14|7.69|7.68|7.85|8.01|7.14|7.32|7.4|7.46|8.09|8.42|8.61|8.75|8.52|8.58|8.14|7.86|7.94|7.86|8.43|8.08|8.19|8.25|8.5|8.92|8.57|8.19|8.32|8.19|8.29|7.75|7.7|7.89|7.78|7.79|7.77|7.4|7.39|7.41|7.46|7.65|7.5|7.58|7.64|6.72|6.71|7.05|7.05|7.09|7.44|7.58|7.56|7.71|7.39|7.34||7.61|7.82|8.24|8|8.06|8.08|8.14|8.06|7.6|7.56|7.73|7.86|8.35|8.33|8.57|8.89|8.9|8.98|8.87|8.99|8.67|9.03|8.77|8.32|7.56|7.37
01808|1143675|/equities/crossfirst-bankshares-inc|R2000GROWTH/R2000VALUE||15.23|14.96|14.35|14.19|13.95|14.02||14.02|14.29|14.05|14.02|13.82|13.6|13.56|13.39|13.15|13.02||13.03|12.97|12.76|12.68|12.95|12.73|12.72|12.76|12.66|12.75|12.9|12.95|13.09|12.98|12.82|13.05||13.09|13.07|13.23|13.35|13.2|13.59|13.36|13.25|13.12|13.18|13.38|13.29|13.08|13.05|12.88|12.76|12.52|12.43|12.08|12.29|12.51|12.49|12.71|12.62|12.49|12.43|12.06|11.81|11.89|12.69|12.7|12.72|12.6|13.26|13.18|12.87|13.01|13.05|13.12|13.56||13.84|13.69|13.09|13.23|13.15|13.49|13.47|12.99|12.89|13.03|12.75|12.91|12.93|13.06|13.03|12.95|12.91|12.82|12.58|12.69|12.87|12.68|13.06|12.94|13.12|12.95|13.17|13.34||13.66|13.92|13.41|13.13|13.82|13.63|13.21|13.2|13.28|13.54|13.85|13.96|14.12|14.78|14.98|14.91|14.58|14.25|13.6|13.54|13.16|12.925|12.91|12.92||13.21|13.3|13.44|13.37|13.67|13.73|13.46|13.4|13.67||13.58|13.87|13.91|13.94||13.61|13.51|13.27|13.23|12.85|12.95|12.97|12.66|11.93|12.02|12.01|12|11.81|11.79|11.9|11.77|11.22|11.35|11.23|11.42|11.62||11.49|11.52|11.76|11.84|11.8|12.03|11.99|11.08|11.08|11.15|11.07|11.35|11.39|11.6|11.21|10.68|10.58|10.48|10.28|10.3|10.21|10.31|10.32|10.57|10.82|10.75|10.85|10.11|9.86|10.11|10.21|10.25|10.08|10.14|10.07|9.98|9.91|9.955|10.09|9.96|10.06|9.97|10.09|10.02|9.94|9.98|10.14|10.24|10.4|10.55|10.55|10.7|10.71|10.77|10.83|10.59|10.81||11.06|10.75|10.82|10.86|10.79|10.71|10.79|10.81|10.56|10.96|11.18|11.1|11.01|10.98|11.49|11.62|11.72|11.72|11.86|11.95|11.71|11.68|11.62|11.64|11.67|11.81
01809|1167423|/equities/olema-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||12.3|12.5|11.61|11.52|11.02|10.67||10.67|10.41|11.14|10.82|11.21|11.06|11.73|11.88|11.63|11.42||12|11.87|12.36|12.46|12.87|13.62|13.56|13.13|13.29|13.92|13.99|11.76|9.68|9.62|9.65|9.25||9.06|8.73|9.21|9.36|9.52|9.84|9.66|9.85|10.17|9.22|9.32|9.84|10.85|11.24|10.9|10.67|10.07|10.4|10.17|10.16|9.95|9.83|10.15|10|9.87|9.93|9.9|10.71|10.82|10.85|10.86|11.55|10.94|11.53|11.27|10.7|10.51|11.08|10.84|10.89||11.32|11.2|10.95|10.97|11.23|11.55|11.63|11.55|11.08|11.55|11.57|12.5|12.14|13|13|14.07|14.31|13.83|14.56|14.8|12.4|12.97|13.72|13.53|13.49|13.48|13.87|14.34||14.99|14.81|15.05|15.47|16.62|15.59|15.25|15.36|15.495|15.05|15.23|15.25|13.04|12.05|11.62|11.16|11.49|11.39|11.19|11.37|11.28|11.21|11.25|11.51||11.6|11.48|11.9|11.93|11.83|11.285|12.48|13.44|13.73||14.03|14.49|14.55|14.6||13.78|13.41|13.28|13.52|13.04|12.2|12.32|12.75|12.45|11.44|12.13|11.66|11.72|12.91|15.25|14.58|13.95|13.18|13.55|13.19|14||13.75|14.2|15.95|15.91|16.78|16.82|15.88|14.75|15.83|16.15|17.14|16.62|15.05|16.59|15.74|14.94|13.29|13.26|13.09|12.85|12.35|11.48|10.9|10.59|10.53|10.66|10.975|10.54|12.63|11.74|12.09|12.75|12.95|12.71|12.72|11.45|11.25|11.66|12.35|12.98|12.9|12.86|12.76|12.48|12.03|12.09|12.64|12.57|12.89|12.15|12.07|11.97|12.38|11.67|11.46|11.79|12.68||10.61|10.15|9.33|9.86|9.25|9.4|9.35|9.74|9.51|9.34|8.72|8.78|9.52|10.81|10.33|10.48|10.12|10.6|9.46|9.19|9.36|9.26|9.72|9.08|8.65|8.42
01810|1050114|/equities/krystal-biotech|R2000GROWTH/R2000VALUE||203.13|198.405|193.42|193.6|191.29|184.34||177.56|177.61|182.27|183.64|182.87|182.19|180.71|178.26|174.82|171.21||173|177.71|177.78|182.72|181.96|177.48|176.83|164.42|165.68|167.63|161.09|164.26|160.05|161.6|156.35|159||162.83|163.62|169.25|166.83|164.45|164.1|163.78|163.19|159.47|154.82|154.76|158.735|157.68|161.76|156.94|161.1|160.23|159.67|153.12|157.99|156.88|155.68|159.05|162.04|157.25|158.53|163.97|169.64|170.09|169.75|173.62|179.94|175.7|179.77|180.42|180.02|178.48|177.87|176.91|176.07||177.93|177.2|174.17|169.46|167.29|169.8|171.33|167|168.53|172.98|171.84|179.35|178.95|170.39|171.84|169.48|174.36|170.84|159.95|167.82|159.47|163.08|170.15|157|111.33|111.96|108.01|111.64||113.57|113.38|110.13|108.73|115.88|111.36|111.03|111.19|114.77|111.86|111.8|111.56|111.25|116.26|119.09|116.03|120.69|128.2|130.37|131.01|128.46|128.56|125.99|126.95||128.36|125.03|128.32|129.01|126.45|120.84|120.13|118.9|124.96||124.06|127.76|128.29|127.07||123.83|116.76|112.94|119.13|114.73|115.76|116.28|114.62|110.93|106.01|106.86|103.4|102.44|104.04|104.92|106.26|104.23|100.42|100.89|100.66|102.87||102.02|101.25|104.78|104.16|98.34|99.56|102.79|99.68|98.56|96|102.25|109.05|103.77|122.15|119.05|119.31|116.87|116.37|114.15|118.01|114.91|117.05|112.36|108.96|110|112.93|115.9|114|113.78|110.85|113|118.05|117.11|115.06|114.72|110.63|111.99|111.57|116|117.9|115.68|115.35|112.99|115.14|118.77|116.84|121.14|118.51|120.17|119|123.4|127.34|128.44|124.04|121.19|124|124.08||126.25|124.48|127.52|125.68|125.15|126.1|124.16|126.68|124.88|125.57|119.4|117.8|122|121.96|120.24|118.95|120.77|118.52|115.89|108.51|124.2|124.58|126.28|130.22|129.1|126.32
01811|41316|/equities/nv5-holding|R2000GROWTH/R2000VALUE||96.93|95.99|92.22|91.22|90.93|91.02||91.9|91.33|90.75|92.97|93.03|91.83|91.01|91.81|92.36|90.95||90.62|91.19|90.05|91.9|93|90.38|90.12|91.96|92.45|92.24|92.81|92.95|93.98|92.68|91.44|94.78||96|94.4|94.93|94.99|94.57|95|94.77|94.85|94.75|95.18|96.26|96.13|93.98|93.81|94.85|93.79|93.18|92.29|93.24|94.3|93.98|92.46|92.43|91.39|90|90.04|89.46|90.87|93.54|93.71|94.83|96.15|96.18|96.1|95.54|95.44|95.79|95.97|94.55|95.91||98.01|98|96.99|96.02|97.84|99.53|100.51|100.33|97.09|97.19|97.15|99.5|98.89|99.02|98.63|99.14|99.61|99.25|101.31|101.85|101.71|101.63|101.7|103|102.22|108.91|109.93|110.3||110.3|111.42|108.6|104.52|112.68|110.91|108.31|106.93|106.42|104.05|107.86|107.15|104.89|108.68|108.06|107.54|108.23|108.2|105.93|108.17|106.67|105.87|104.02|104.27||103.97|104.95|103.78|102.54|102.6|102.09|104.76|106.01|108.59||111.12|113.02|113.85|113.92||112.28|110.36|109.6|110.49|108.4|110.54|108.1|107.21|105.22|104.165|103.04|101.25|100.37|102.03|103.66|99.9|97.28|96.85|96.53|97.93|98.51||98.53|98.505|99.13|98.75|99.34|99.82|99.44|92.64|92.19|91.41|91.08|93.17|93.77|94.26|95.51|92.04|94.35|92.32|94.75|99.04|98.465|97.99|98.55|99.75|104.85|106.8|107.83|106.92|105.59|107.93|106.02|106|105.3|103.82|102.24|101.79|99.73|95.67|96.23|96.43|96.49|95.24|95.4|94.85|96.06|96.4|97.28|97.86|98.71|100.79|97.75|95.73|95.47|97.06|96.13|99.2|99.2||103.07|101.78|100.4|99.25|98.87|98.64|98.88|100.69|98.94|99.45|98.6|97.48|98.28|99.42|102.95|103|103.05|104.14|105.35|107.7|108.96|110.67|110.64|109.2|109.55|109.84
01812|1050151|/equities/arcimoto|R2000GROWTH||0.12|0.118|0.14|0.12|0.14|0.14||0.118|0.12|0.13|0.1505|0.169|0.131|0.12|0.1319|0.12|0.1327||0.1385|0.12|0.12|0.1536|0.1339|0.136|0.15|0.1799|0.165|0.19|0.16|0.16|0.17|0.17|0.17|0.1932||0.1786|0.176|0.191|0.171|0.2|0.17|0.1805|0.22|0.23|0.2225|0.246|0.25|0.23|0.26|0.2591|0.275|0.2399||0.38|0.4|0.4094|0.4225|0.4202|0.419|0.417|0.402|0.4091|0.4137|0.421|0.4355|0.456|0.4531|0.4569|0.46|0.46|0.4457|0.4554|0.46|0.495|0.4803||0.464|0.4611|0.467|0.48|0.4851|0.491|0.501|0.5|0.5|0.481|0.4952|0.51|0.51|0.5082|0.5005|0.4993|0.5003|0.49|0.5231|0.5447|0.55|0.5528|0.569|0.539|0.528|0.56|0.61|0.6307||0.6199|0.62|0.58|0.59|0.6299|0.614|0.6051|0.6215|0.645|0.63|0.66|0.67|0.676|0.72|0.6999|0.6876|0.69|0.7|0.6902|0.6801|0.718|0.75|0.77|0.7951||0.8062|0.7893|0.7699|0.798|0.8058|0.821|0.852|0.8397|0.835||0.8587|0.926|0.75|0.7531||0.7499|0.713|0.7251|0.73|0.7486|0.6825|0.7|0.691|0.7235|0.7651|0.79|0.7625|0.785|0.81|0.84|0.9289|1.02|1.39|1.08|0.8804|0.7767||0.63|0.589|0.5361|0.5802|0.57|0.5761|0.554|0.5552|0.55|0.55|0.58|0.605|0.6295|0.6403|0.6001|0.59|0.584|0.6|0.616|0.615|0.64|0.6512|0.6302|0.6504|0.6899|0.67|0.6855|0.7153|0.7324|0.72|0.7255|0.736|0.73|0.81|0.801|0.8721|0.825|0.8393|0.84|0.825|0.8303|0.8301|0.82|0.844|0.84|0.88|0.9|0.9188|0.915|0.9347|0.946|0.9629|0.9749|1|0.985|1|1.03||1|1|1.05|0.99|1|1.02|1.03|1.02|1.03|1.04|1.06|1.05|1.18|1.29|1.35|1.3495|1.32|1.39|1.43|1.43|1.48|1.54|1.56|1.58|1.54|1.54
01813|16459|/equities/kirklands|R2000GROWTH||1.69|1.75|1.64|1.6|1.62|1.6||1.6|1.63|1.67|1.63|1.66|1.68|1.75|1.75|1.8|1.86||1.76|1.86|1.84|1.9|1.94|1.93|1.9|1.9|1.87|2.19|2.235|2.38|2.47|2.4|2.13|2.21||1.85|1.85|1.9|1.88|1.89|1.905|1.91|1.85|1.9|1.84|1.82|1.89|1.85|1.87|1.92|1.92|1.96|1.9|1.91|1.95|1.94|1.95|1.98|2.27|1.89|1.915|1.97|1.96|2.05|2.17|2.34|2.35|2.34|2.34|2.26|2.27|2.33|2.35|2.37|2.43||2.41|2.36|2.39|2.33|2.54|2.565|2.5|2.49|2.5|2.46|2.54|2.59|2.59|2.65|2.68|2.69|2.61|2.65|2.64|2.67|2.67|2.81|2.81|2.61|2.61|2.58|2.65|2.75||2.83|2.84|2.85|2.89|2.98|2.83|2.8|2.91|3.07|3.01|3.08|3.1|3.3|3.1|3.06|3.02|2.98|3|3.09|2.95|3.03|2.52|2.54|2.56||2.76|2.87|2.85|2.92|2.97|3|3|3.03|3.19||3.02|3.12|2.9|3.13||3.3|3.39|3.24|3.4|3.24|3.25|3.24|3.17|3.15|3.01|2.81|2.62|2.85|3.22|3.38|3.11|2.45|2.43|2.32|2.18|2.23||2.02|1.92|2.07|1.88|1.71|1.8|1.62|1.42|1.52|1.53|1.62|1.62|1.66|1.69|1.62|1.61|1.6|1.59|1.6|1.63|1.61|1.61|1.68|1.62|1.64|1.7|1.68|1.62|1.65|1.62|1.67|1.69|1.65|1.65|1.7|1.7|1.67|1.69|1.72|1.79|1.72|1.69|1.665|1.7|1.77|1.97|2.05|2.08|2.11|2.14|2.16|2.2|2.24|2.27|2.2|2.28|2.46||2.43|2.5|2.56|2.63|2.59|2.66|2.71|2.81|2.72|2.7|2.75|2.8|2.85|2.87|2.89|3.02|3.14|3.07|3.21|3.27|3.53|3.65|3.56|3.53|3.12|2.82
01814|50983|/equities/mri-interventions|R2000GROWTH||7.52|7.66|7.23|6.58|5.63|5.44||5.37|5.3|5.33|5.39|5.68|5.52|5.59|5.51|5.65|5.54||5.25|5.39|5.41|5.72|5.66|5.74|5.74|5.62|5.74|5.78|5.59|5.68|5.43|5.55|5.55|5.51||5.87|6.21|6.06|6.07|6.13|6.2|6.4|6.4|6.01|5.85|5.86|6.11|5.99|5.89|5.94|5.87|5.52|5.42|5.43|5.33|5.26|5.31|5.32|5.5|5.51|5.33|5.39|5.53|5.58|5.61|5.81|6.2|6.16|6.38|6.28|6.43|6.38|6.6|6.45|6.73||6.8|6.72|6.54|6.74|6.57|6.82|7|6.98|7.07|7.15|7.21|7.17|6.05|6.03|6.19|6.06|6.235|6.17|6.5|6.68|6.39|7.72|7.86|7.44|7.27|7.49|7.19|7.15||7.32|7.45|7.41|6.82|7.49|7.29|7.08|7.04|7.45|7.37|7.15|7.04|6.96|7.4|7.23|6.98|7.08|7.14|7.71|7.76|7.51|7.65|7.41|7.55||7.17|6.81|6.96|7.44|6.31|6.09|6.09|6.18|6.76||6.79|7.07|6.94|6.66||6.56|6.62|6.42|6.63|6.55|6.23|6.32|6.55|6.24|6.38|6.7|6.59|6.58|6.5|6.1|5.95|5.76|5.69|5.41|5.7|6.03||5.86|5.94|5.825|5.16|5.26|4.94|5.04|4.57|4.46|5.42|5.88|6.13|6.01|6.1|5.89|5.68|5.5|5.42|5.18|5.31|5.65|5.35|4.74|4.85|4.85|4.96|5.13|4.93|4.63|4.56|4.8|5.04|4.81|4.87|4.85|4.68|4.57|4.8|5.01|5.11|5.13|5.23|5.1|5.14|5.11|5.17|5.22|5.01|5.14|5.2|5.21|5.26|5.36|5.24|5.23|5.4|5.55||5.74|5.81|5.9|5.68|5.35|5.21|5.28|5.58|5.66|5.6|5.34|5.27|5.67|6|6.19|5.97|6.14|6.22|6.4|6.55|6.57|6.58|6.75|6.91|6.87|6.44
01815|1172512|/equities/esports-technologies|R2000GROWTH||0.084|0.084|0.068|0.072|0.08|0.07||0.0746|0.08|0.089|0.0838|0.085|0.0841|0.075|0.075|0.0622|0.0719||0.1853|0.19|0.1947|0.1975|0.1963|0.2053|0.205|0.225|0.2201|0.2374|0.2447|0.2204|0.24|0.2162|0.1899|0.1855||0.1996|0.1744|0.23|0.2065|0.2396|0.2547|0.2485|0.22|0.2351|0.2572|0.2698|0.2542|0.2496|0.2449|0.242|0.258|0.276|0.2606|0.2777|0.288|0.269|0.27|0.2609|0.2515|0.24|0.2|0.1797|0.2599|0.25|0.2685|0.2377|0.2356|0.2397|0.2496|0.33|0.269|0.1775|0.17|0.155|0.165||0.1656|0.1749|0.175|0.175|0.165|0.1739|0.167|0.183|0.209|0.191|0.21|0.21|0.23|0.242|0.2488|0.26|0.28|0.2945|0.3097|0.31|0.2606|0.2599|0.2542|0.242|0.26|0.2802|0.27|0.33||0.29|0.3|0.3372|0.3389|0.323|0.3253|0.326|0.324|0.275|0.25|0.3|0.3301|0.3225|0.3367|0.2834|0.25|0.335|0.2202|0.1686|0.1401|0.1399|0.1212|0.115|0.135||0.1174|0.116|0.117|0.1279|0.1196|0.1222|0.144|0.156|0.16||0.1619|0.17|0.18|0.053||0.0453|0.048|0.055|0.0581|0.0592|0.0597|0.061|0.0471|0.0499|0.0434|0.0537|0.0568|0.052|0.0589|0.0519|0.0628|0.087|0.0829|0.1074|0.125|0.1225||0.1193|0.12|0.1297|0.14|0.1445|0.12|0.1202|0.1209|0.135|0.1385|0.1301|0.152|0.154|0.1311|0.1223|0.1161|0.1289|0.1207|0.1325|0.12|0.1277|0.1227|0.167|0.1931|0.2|0.19|0.18|0.145|0.186|0.53|0.5828|0.54|0.4113|0.501|0.609|0.6071|0.7091|0.8308|0.948|1.554|1.608|1.863|1.701|2.037|2.283|1.98|1.587|1.62|1.635|1.245|1.311|1.182|1.218|1.248|1.311|1.239|1.299||1.374|1.386|1.281|1.605|1.167|1.368|1.434|1.476|1.68|1.965|2.19|1.974|2.604|1.245|1.02|1.194|1.29|1.188|0.864|1.017|1.2|1.575|1.761|2.052|2.13|2.562
01816|29761|/equities/blucora|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.99|26||25.97|25.93|25.93|25.93|25.93|25.92|25.95|25.94|25.92|25.9|25.87|25.92|25.9|25.83|25.83|25.83|25.81|25.79|25.77|25.72|25.69|25.68|25.69|25.69|25.71|25.7|25.7|25.62|25.67|25.6|25.68|25.64|25.58|25.57|25.57|25.6|25.58|25.58|25.58|25.58|25.58|25.57|25.59|25.52|25.55|25.61|25.59|25.59|25.57|25.59|25.66|25.58|25.54|19.95|19.85|20.04|20.23||21.11|20.92|20.37|20.69|21|20.61|20.43|20.74|20.44|20.48|20.87|20.7|20.67|21.05|21.68|20.65|21.39|23.95|24.72|25.58|25.09|24.91|25.22|25.65|25.88|25.89
01817|17614|/equities/ziopharm-oncology|R2000GROWTH||0.65|0.66|0.6|0.6375|0.6375|0.649||0.65|0.6301|0.651|0.699|0.72|0.654|0.6746|0.6732|0.7001|0.6221||0.8301|0.96|0.92|0.95|0.98|1.08|1.04|1|1.03|1.07|1.08|1.11|1.09|1.05|1.07|1.08||1.15|1.08|1.07|1.07|1.11|1.16|1.22|1.19|1.285|1.27|1.24|1.33|1.32|1.3|1.32|1.3|1.36|1.29|1.26|1.33|1.32|1.16|1.18|1.2|1.09|1.12|1.23|1.24|1.29|1.4|1.61|1.67|1.71|1.73|1.66|1.71|1.78|1.82|1.76|1.75||1.81|1.86|1.89|1.91|1.86|1.92|1.79|1.8|1.75|1.71|1.64|1.63|1.65|1.77|1.9|1.89|1.88|2.07|2.2|2.235|2.09|2.35|2.16|2.235|1.93|1.5|1.4|1.54||1.71|1.59|1.9|1.84|2.13|2.13|2.34|2.11|2.4|2.32|2.22|2.03|2.529|2.445|2.3655|2.6355|2.673|2.7765|1.9125|1.9035|1.773|2.061|1.9575|2.22||2.4255|2.115|2.112|2.2995|2.262|1.965|1.905|1.2195|1.275||1.0605|1.0395|0.825|0.792||0.7425|0.7275|0.7875|0.7605|0.861|0.6825|0.7665|0.855|0.6705|0.7515|0.855|0.9|0.873|0.9|0.99|1.035|0.993|0.975|0.9735|0.9435|1.0005||0.948|1.1145|1.158|1.011|1.05|1.125|1.1145|1.2465|1.4235|1.464|1.437|1.4055|1.302|1.1445|1.185|1.215|1.2|1.1355|1.335|1.527|1.4895|1.503|1.6515|1.557|1.56|1.65|1.7175|1.6035|1.6485|1.575|1.59|1.6155|1.5795|1.668|1.6485|1.644|1.92|1.938|1.977|1.968|1.9845|2.1315|1.953|1.905|1.953|2.0175|2.253|1.8285|1.8915|1.9065|1.83|1.857|1.845|1.911|1.989|1.9395|1.965||2.157|2.115|2.2395|2.04|1.905|2.097|2.076|2.1705|1.905|2.1435|1.851|1.9665|2.3445|2.085|5.904|5.9985|6.135|6.18|6.36|6.129|6.2505|6.168|6.75|7.05|6.483|6.66
01818|41223|/equities/nrg-yield-inc|R2000GROWTH/R2000VALUE||24.07|23.5|22.7|22.47|22.58|22.63||22.48|22.28|22.41|22.66|23.91|23.4|23.59|23.89|23.75|23.75||23.71|23.76|24.25|24.32|24.65|24.86|24.9|24.57|25.23|26.1|25.42|25.35|25.68|25|24.25|24.89||24.69|24.19|24.95|24.9|24.74|24.85|25.05|25.4|25.41|24.86|25.06|24.48|23.07|22.94|22.98|22.62|21.98|21.63|21.71|21.89|21.56|21.5|21.76|21.99|21.53|21.21|21.02|20.71|20.29|21|21.27|21.9|21.66|22.53|22.3|21.86|21.87|22.1|21.98|21.54||21.51|20.94|20.17|20.1|19.91|19.95|19.87|19.84|19.67|19.81|19.55|20.09|20.35|20.72|21.03|20.58|20.5|20.34|20.32|20.41|20.26|20.6|20.82|20.25|20.68|21.02|21.96|22.3||22.33|22.49|21.42|21.34|22.02|21.41|21.32|21.75|21.84|21.56|22.31|22.96|22.46|22.77|23.08|22.81|23.12|22.46|22.87|23.15|22.87|22.87|22.94|23.62||24.05|24.14|24.77|25.06|25.4|25.05|24.95|24.99|25.43||25.58|25.88|25.73|25.9||25.56|25.33|24.8|25.18|24.41|24.88|25.07|24.65|23.2|23.43|23.6|23.45|23.49|23.62|23.87|23.92|23.67|23.9|24.24|21.29|21.09||21.42|21.23|21.13|21.15|21.09|21.39|21.55|19.95|20.14|20.28|20.65|21.31|21.13|21.51|21.46|20.79|20.37|20.38|20.23|21.14|20.81|20.83|19.83|20.15|20.29|20.63|21.22|21.14|20.49|20.47|20.8|20.64|19.61|19.58|17.56|18.12|18.12|18.59|19.92|19.54|20.26|21.89|22.45|22.38|22.53|23.41|23.6|23.53|23.81|23.67|23.45|23.15|22.84|22.73|22.42|22.49|22.82||23.17|23.44|23.81|24.07|23.88|23.69|23.51|23.56|22.89|22.81|23.04|23.23|23.58|23.74|23.95|24.09|23.93|23.73|22.87|23.41|23.48|23.12|23.72|24.15|24.67|24.61
01819|17089|/equities/red-robin-gourmet|R2000GROWTH||6.17|6.05|5.91|6.1|6.54|6.6||6.57|6.62|6.88|7.57|7.79|7.78|7.89|7.66|7.49|7.6||7.55|7.77|7.76|7.96|8.18|8.045|8.2|8.44|8.89|8.75|8.22|8.3|8.1|7.73|6.73|6.84||6.79|6.76|6.85|7.07|7.01|6.76|7.08|7.24|7.68|7.78|7.6|7.82|7.78|7.66|7.68|7.32|7.52|7.54|7.55|7.6|7.01|6.9|6.5|6.6|6.64|6.4|6|5.95|5.98|5.77|6|6.45|6.3|6.52|6.84|6.34|6.58|7.05|7.19|7.41||7.66|7.55|7.06|6.61|6.46|6.63|6.69|6.32|6.23|6.44|6.4|6.79|6.74|7.09|7.18|7.12|7.33|7.32|7.4|7.58|7.48|8.6|8.8|8.96|9.06|9.09|8.65|9.18||9.84|10.55|10.21|10.22|10.89|10.39|10.17|10.13|10.32|10.21|10.51|10.56|10.18|10.3|10.61|10.41|10.4|10.11|10.77|10.96|10.79|10.68|10.84|10.74||11.17|11.1|11.15|11.08|11.68|11.36|11.07|11.12|11.83||12.47|12.63|12.35|12.54||12.17|12.1|11.56|11.81|11.49|11.41|11.61|11.47|10.85|10.96|10.77|10.18|9.995|9.73|9.89|9.32|8.86|9.07|9.19|9.3|9.5||9.47|9.15|9.39|9.53|9.57|9.86|9.37|8.52|8.9|8.77|8.9|9.09|9.335|9.59|9.29|7.99|8.09|8.07|7.88|7.38|7.57|7.94|7.73|7.76|8.07|8.08|8.22|7.38|7.05|7.135|7.3|7.625|7.4|7.75|7.9|7.82|7.52|7.96|8.04|8.19|8.02|8.01|8.21|8.25|8.56|8.82|8.42|8.9|9.94|10.2|10.37|10.31|10.57|10.47|10.05|10.2|10.22||10.42|10.37|10.32|10.32|10.3|10.58|10.42|10.45|10.375|10.4|10.8|10.91|11.42|11.78|12.58|12.76|13.18|13.84|14.21|13.94|13.31|13.37|13.87|14.21|14.55|14.12
01820|949588|/equities/intelligent-systems|R2000GROWTH||12.23|11.99|11.84|12.1|12.27|12.88||13.53|13.33|13.37|14.59|15.63|15.93|15.46|15.4|14.28|14.01||14.08|14.67|13.94|14.46|14.99|14.69|14.26|14.85|15.62|14.21|14.08|13.88|13.96|13.89|13.52|14.34||13.29|12.98|13.55|13.6|14.34|13.97|14.27|13.94|13.57|13.2|12.77|13.9|13.33|12.81|12.75|13.16|12.71|12.1|11.98|12.11|11.92|12.15|12.3|12.45|12.21|11.88|11.68|12.88|13.14|10.62|10.4|10.65|10.7|10.66|11.25|10.76|11.01|11.11|10.98|10.78||11.05|11.02|10.32|10.5|10.71|11.6|11.21|10.95|10.72|11.3|11|11.96|11.64|11.43|11.55|11.71|11.73|11.83|11.3|12.8|12.76|12.69|12.53|12.2|11.88|12.12|11.6|11.21||10.91|11.05|11.62|12.39|13.03|12.5|12.47|12.34|12.02|11.75|12.09|12.59|12.1|12.07|12.18|12.06|11.93|11.87|11.98|11.9|11.78|11.96|12.12|12.17||12.22|12.16|12.2|12.25|12.79|12.79|12.57|12.97|13.5||13.83|14.1|14.38|14.29||14.24|14.34|14.18|14.3|14.2|14.67|14.2|13.86|13.48|13.38|14.37|14.04|13.91|14.02|13.41|13.16|13.03|13.03|15.62|15.58|16.2||16.02|16.32|16.68|16.06|15.86|15.74|16.02|15.02|15.67|15.41|15.5|15.84|16.27|16.37|16.86|16.7|21.37|20.62|19.84|20.23|19.38|18.88|19.44|19.88|19.64|18.92|19.94|20.2|20.03|20.17|20.97|20.85|21.44|20.8|20.32|20.25|20.48|20.4|20|19.68|19.79|20.13|20.9|20.74|20.77|21.64|21.56|21.14|21.21|20.36|20.67|21.79|21.39|21.47|21.79|23.11|22.43||21.31|21.24|21.31|22.16|22.37|22.01|21.95|21.79|21.31|21.91|21.92|21.63|21.78|22.09|22.36|22.4|22.3|22.34|22.55|23.05|22.75|22.48|22.25|23.47|24.03|23.61
01821|1172722|/equities/aveanna-healthcare-holdings|R2000GROWTH||3.19|2.91|2.57|2.53|2.57|2.52||2.65|2.57|2.485|2.76|2.56|2.33|2.35|2.49|2.56|2.55||2.64|2.85|2.48|2.52|2.54|2.51|2.5|2.49|2.57|2.6|2.59|2.58|2.61|2.62|2.6|2.78||2.8|2.71|2.82|2.92|2.91|2.66|2.65|2.72|2.57|2.48|2.5|2.48|2.42|2.36|2.37|2.33|2.27|2.23|2.25|2.25|2.2|2.2|2.31|2.27|2.27|2.29|2.16|2.22|2.28|2.29|2.34|2.4|2.4|2.5|2.47|2.6|2.47|2.5|2.49|2.61||2.49|2.45|2.34|2.46|2.51|2.51|2.44|2.47|2.42|2.475|2.425|2.5|2.51|2.35|2.35|2.21|2.27|2.23|2.22|2.39|2.37|2.37|2.43|2.41|2.28|2.2|2.23|2.28||2.39|2.49|2.41|2.27|2.52|2.53|2.46|2.41|2.42|2.38|2.53|2.42|2.3|2.45|2.515|2.38|2.34|2.38|2.42|2.56|2.32|2.25|2.31|2.29||2.4|2.39|2.51|2.51|2.61|2.56|2.57|2.61|2.76||2.68|2.89|2.99|2.89||2.73|2.65|2.51|2.58|2.32|2.37|2.3|2.3|2.34|2.43|2.62|2.57|2.66|2.72|2.82|2.72|2.73|2.89|2.74|2.52|2.27||2.3|2.18|2.2|2.21|1.88|1.905|1.88|1.6|1.6|1.52|1.49|1.53|1.48|1.47|1.48|1.43|1.38|1.39|1.2|1.19|1.21|1.18|1.25|1.25|1.27|1.33|1.37|1.29|1.17|1.09|1.14|1.13|1.14|1.15|1.14|1.16|1.15|1.18|1.19|1.19|1.16|1.18|1.24|1.24|1.25|1.29|1.35|1.37|1.4|1.43|1.41|1.41|1.42|1.39|1.39|1.39|1.43||1.43|1.44|1.54|1.44|1.45|1.425|1.48|1.56|1.57|1.61|1.66|1.65|1.7|1.77|1.79|1.84|1.82|1.76|1.7|1.67|1.73|1.82|1.6|1.68|1.73|1.73
01822|31050|/equities/mei-pharma-inc|R2000GROWTH||2.9|2.82|2.79|2.81|2.82|2.8||2.82|2.8|2.85|2.91|2.95|2.86|2.86|2.78|2.86|2.84||2.82|2.88|2.9001|2.93|2.87|2.81|2.85|2.87|2.82|2.88|2.8|2.91|2.86|2.9|2.92|3.0657||3.1|3.135|3.1899|3.12|3.11|3.15|2.93|3.105|3.16|3.12|3.02|3.07|3.16|3.13|3.2|3.06|3.06|3.06|3.05|3.08|3.05|3.1|3.26|3.3323|3.37|3.25|3.25|3.31|3.2|3.25|3.27|3.63|3.76|3.82|3.83|3.75|3.95|4.05|4|3.8841||4|3.92|3.86|3.872|3.83|3.63|3.58|3.72|3.72|3.83|3.92|4.08|4.15|4|3.8|3.54|3.69|3.98|4.24|4.25|4.15|4.2|4.18|4.26|4.31|4.21|4.54|4.48||4.39|4.57|4.71|4.63|4.89|4.78|4.6|4.51|4.65|4.39|4.54|4.52|4.5|4.62|4.54|4.55|4.63|4.61|4.66|4.6|4.73|4.93|4.94|5.13||5.8|5.97|5.98|5.78|5.75|5.91|5.88|5.88|6.01||5.8|5.96|6.01|6.15||6.24|6.14|6.165|6.33|6.19|6.33|6.56|6.61|6.56|6.62|6.72|6.73|6.6|6.52|6.37|6.2|6.14|6.12|6.14|6.61|6.2||6.18|5.98|5.66|6.02|6.14|6.09|5.6472|5.7094|5.5385|5.4841|5.6084|5.7948|5.4375|5.5307|5.3598|5.453|5.2977|5.2977|5.3754|5.4763|5.4919|5.5229|5.5152|5.4453|5.3676|5.2821|5.2977|5.3132|5.2045|5.2744|5.1656|5.2744|5.321|5.3288|5.2899|5.2355|5.3521|5.422|5.4453|5.5929|5.5929|5.7016|5.7638|5.8647|5.1423|4.8549|4.148|4.0704|4.0238|4.0781|3.915|3.9383|3.9305|4.2242|4.2024|4.148|4.4199||4.2102|4.1325|4.4121|4.4976|4.6607|4.9326|5.0258|5.0258|5.0103|5.0491|4.9171|4.8238|5.3365|5.4375|5.5074|5.4064|5.422|5.3598|5.2977|5.2511|5.321|5.5696|5.554|5.7793|5.4919|5.8104
01823|16771|/equities/nve-corp|R2000GROWTH/R2000VALUE||77.1|76.28|72.64|71.14|72.48|71.49||72.7|71.78|72.3|74.69|73.38|72.65|73.02|71.82|71.42|70.99||72.44|72.9|75.01|76.3|79.35|77.29|76.72|76.74|76.94|77.55|75.9|76.64|77.53|76.57|75.21|76.75||77.2|76.69|77.58|76.81|76.49|77.19|76.86|78.19|77.47|75.26|75.7|77.46|77.04|77.12|76.6|72.8|79.67|81.39|81.4|81.96|80.39|79.37|80.38|78.83|78.67|78|80.66|82.2|83.91|82.14|83.18|83.39|83.7|84.74|84.71|85.23|86|85.75|87.01|88.97||90.18|87.52|85.02|86.15|85.98|85.83|83.83|81.93|82.67|81.83|82.68|84.11|84.08|83.23|83.25|85.11|84.52|83.1|85.42|86.78|83.59|82.11|81.58|82.1|81.36|81.47|81.75|80.7||81.23|82.58|81.93|78.77|84.71|83.88|80.83|79.43|78.78|79.68|79.69|80.05|79.99|77|78.25|76.88|80.35|79.05|78.75|79.04|77.35|77.71|70.77|71.93||73.49|74.52|72.82|73.56|74.53|73.06|73.44|74.03|75.84||78.43|79.6|80.3|79.98||80.27|79.935|78.55|79.35|79.44|79.77|78.4|75.33|74.4|74.29|73.78|73.64|73.79|74.12|73.84|73.13|71.67|71.1|70.08|70.75|71.32||70.78|70.22|70.56|71.97|72.99|72.69|71.99|68.41|69.21|69.03|69.32|71.575|70.41|70.97|68.12|68.04|68|67.92|68.71|67.18|65.02|66.85|66.16|67.44|67.53|81.81|81.735|79.66|77.6|79.05|79.3|80.63|79.85|80.71|79.07|80.09|80.11|82.42|82.14|81.54|80.18|79.92|81.8|82.26|83.59|83.96|82.25|81.3|82.43|83.9|85.37|85.79|86.24|83.46|86.83|88.47|88.69||88.55|88.45|84.52|83.05|82.23|80.9|80.73|82.26|79.61|79.25|76.71|76.13|77.11|77.6|78.28|78.71|80.33|81.44|81.09|81.4|80.27|80.77|80.68|82.25|79.21|78.83
01824|997802|/equities/beyondspring-inc|R2000GROWTH||2.34|2.27|2.27|2.32|2.3|2.45||2.47|2.36|2.47|2.4|2.46|2.44|2.36|2.485|2.53|2.59||2.84|2.8|2.64|2.5|2.36|2.36|2.41|2.44|2.39|2.29|2.53|2.78|2.63|2.71|2.76|2.68||2.98|3.43|2.74|2.67|2.63|2.675|2.835|2.83|2.67|2.58|2.47|2.33|2.44|2.54|2.28|2.25|2.16|2.06|2.01|2.22|2.13|2.27|2.43|2.29|2.11|1.91|1.8|1.85|1.8|1.76|2.09|2.06|2.26|2.4|2.56|2.72|2.6|3.22|3.28|3.6||3.57|3.63|3.61|3.47|3.12|2.98|3.12|3.01|2.88|2.94|2.9|3.01|3.01|3|2.91|2.97|3.42|2.9|1.64|1.5|1.33|1.29|1.19|1.19|1.09|1.07|1.16|1.18||1.33|1.37|1.39|1.37|1.35|1.49|1.145|1.1|1.04|1.06|1|1|0.98|0.97|0.98|0.9102|0.8901|0.9|0.898|0.866|0.88|0.9|0.8528|0.8767||0.88|0.8502|0.9001|0.888|0.9375|0.93|0.9|0.89|0.856||0.9|0.878|0.89|0.909||0.8918|0.91|0.9203|0.95|1.01|0.99|0.93|0.95|0.888|0.88|0.88|0.88|0.8725|0.87|0.8889|0.87|0.855|0.88|0.872|0.87|0.87||0.91|0.91|0.9191|0.908|0.934|0.9127|0.9|0.91|0.94|0.9285|0.96|0.9572|0.9729|0.93|0.92|0.98|0.99|1.04|1.06|1.06|1.12|1.03|1.04|1|1.04|1.02|1.03|1.02|1|1.07|0.7312|0.6859|0.67|0.739|0.7768|0.757|0.7601|0.8|0.8|0.7465|0.75|0.7729|0.75|0.79|0.83|0.8082|0.86|0.8301|0.919|0.88|0.94|0.929|0.9285|0.9|0.92|0.9094|0.93||0.95|0.9|0.89|0.9|0.9499|0.9056|0.93|0.9199|0.936|0.974|0.9677|0.98|1|1.03|1.01|1.01|0.99|1|1.02|1.01|1.01|1.01|1.03|1.02|1.05|1.05
01825|976450|/equities/liberty-media-corp-braves-a|R2000GROWTH||43.94|43.88|42.68|42.55|42.6|41.84||41.83|42.14|41.01|41.33|40.91|40.55|40.6|39.98|40.18|40.28||40.69|41.16|41.51|41.74|42.17|42.07|42.2|41.82|42.34|42.52|42.3|42.27|42.03|41.13|40.88|41.45||41.2|40.23|41.36|42.01|41.53|42.02|41.74|41.49|40.68|40.82|41.62|42.46|42.29|41.75|41.46|41.77|41.34|40.83|40.34|41.13|41.16|41.25|40.99|41.19|40.53|40.29|40.13|40.46|40.54|40.82|41.37|42.24|42.01|42.56|41.71|42.62|42.49|42.44|42.14|41.715||41.9|41.4|40.65|40.47|40.69|41.12|40.78|40.83|40.62|40.96|40.77|41.08|41.27|41.39|41.28|41.71|41.02|41.35|41.66|41.81|41.95|41.55|42.22|42.31|41.98|41.84|42.54|42.85||43.01|43.87|43.18|42.22|43.62|43.59|43.53|42.95|43.24|42.67|42.99|43.62|43.07|44.07|43.99|43.31|43.93|43.71|43.87|43.13|42.56|41.74|42.11|42.09||42.33|42.14|42.54|42.62|43.15|42.01|41.75|41.73|42.28||42.78|43.29|43.48|43.05||42.54|42.33|41.38|41.64|41.28|41.01|41.87|41.69|42.38|42.14|41.72|41|40.16|40.4|40.32|40.68|40.35|40.7|40.05|40.07|40.29||39.97|39.79|40.37|40.24|39.86|39.24|38.64|37|36.99|37.2|37.41|38.47|39.41|39.32|39.65|38.54|37.91|38.37|37.69|37.99|38.25|38.65|37.33|38.18|38.43|38.88|40.32|40.27|39.83|39.64|40.2|39.93|40.7|40.81|40.555|40|40.52|39.44|39.07|38.51|38.49|39.09|40.7|40.48|40.77|40.63|40.91|39.74|39.26|39.85|39.93|40.29|40.85|40.33|40.75|40.66|40.78||41.52|41.84|42.01|41.7|41.22|40.62|40.8|41.47|41.71|42.2|42.37|42.28|44.65|45.59|45.99|46.14|45.92|46.2|45.8|44.98|46.2|46.54|46.69|46.02|47.34|45.7
01826|1173127|/equities/security-devices-international-inc.|R2000GROWTH||10.03|9.96|9.25|9.98|10.31|10.19||9.86|9.78|9.5|9.98|9.75|10.02|9.32|9.67|10.5|10.255||10.57|10.69|10.96|10.93|11.58|11.36|11.35|11.06|11.48|11.4|10.93|11.08|11.69|12.11|12.47|12.22||12.11|10.99|10.98|11.17|11.45|11.71|11.99|12.5|12.98|13.2|13.41|13.51|13.52|13.56|13.95|13.68|13.45|13.23|12.38|12.88|13.665|13.05|12.87|12.94|12.41|12.84|12.75|12.8|13.01|14.17|14.5|14.86|14.51|14.99|14.97|13.21|13.76|13.13|13.67|14.6||13.93|14.33|13.63|13.59|13.99|13.8|13.97|12.93|12.98|11.89|12.04|12.05|11.49|11.55|12|13|11.03|10.91|11.47|11.81|11.97|12.03|12|12.11|12.01|12|11.52|12.05||11.35|11.24|10.03|9.87|9.94|9.84|8.89|8.22|8.21|7.88|8.39|8.17|7.02|6.6|6.5|6.89|7.1|6.87|6.76|6.45|6.03|5.99|5.74|6.03||5.9|5.58|5.57|5.76|6.04|5.8|6.28|6.08|5.73||6.39|6.51|6.36|6.5||6.89|7|6.72|6.14|5.81|5.59|5.55|5.42|5.15|5.21|5.71|5.94|6.05|6.03|6.01|6.04|5.85|5.88|5.86|5.8|5.51||5.35|5.4|5.31|5.1|5.08|5.09|5.12|5.03|4.91|4.9|4.94|4.95|4.87|4.87|4.52|4.36|4.37|4.46|4.77|4.79|4.33|4.17|4.14|4.15|4.04|4.11|4.12|3.42|3.41|2.78|2.72|2.7|2.8|2.84|2.64|2.62|2.38|2.25|2.24|2.25|2.36|2.75|2.65|3.11|3.04|3.06|3.19|3.21|3.31|3.54|3.55|3.47|3.57|3.62|3.43|3.56|3.65||3.65|3.45|3.41|3.43|3.43|3.46|3.45|3.56|3.74|3.46|3.38|3.47|3.53|3.53|3.61|3.42|3.28|3.12|3.24|3.3|3.48|3.38|3.39|3.5|3.69|3.75
01827|30809|/equities/infusystem-holdings-inc|R2000GROWTH||6.9|6.87|6.56|6.33|6.47|6.36||6.57|6.67|6.83|6.83|6.85|6.85|6.83|6.75|6.57|6.42||6.47|6.36|6.61|6.67|6.86|6.9|6.9|6.89|6.74|6.95|6.98|7.05|7.14|7.07|7.34|7.51||7.15|6.92|7.16|6.63|6.49|6.44|6.34|6.69|6.89|6.96|7.28|7.56|7.94|8.11|7.77|7.52|7.42|7.78|7.51|7.62|8.12|7.61|7.87|8.01|7.74|8.2|7.79|7.87|7.92|7.9|8.04|7.96|8.07|8.1|8.14|8.31|8.44|8.2|8.29|8.81||8.57|8.8|8.51|8.75|8.98|8.99|8.88|8.84|8.92|9.28|9.02|9.52|9.14|9.61|9.74|9.21|9.21|9.15|9.25|9.3|9.25|9.27|9.12|9.36|9.21|9.3|9.16|9.47||9.5|9.78|9.54|8.97|9.64|9.6|9.51|9.28|9.61|9.25|9.55|9.5|9.23|9.7|9.78|9.63|9.8|9.83|9.8|9.95|9.6|9.01|9.09|8.99||9.66|9.74|9.93|9.84|10.06|9.91|9.95|9.87|10.19||10.54|10.72|10.89|10.86||10.7|10.7|10.57|10.7|10.15|10.35|10.36|10.74|10.13|10.29|10.4|10.42|10.6|10.65|10.31|10.1|10.03|10.08|9.98|9.98|9.78||9.63|9.25|9.35|9.29|9.17|8.95|9.3|8.8|8.59|8.6|8.65|9.15|9.47|9.65|8.98|9.63|9.58|9.86|9.82|9.99|9.64|9.6|9.18|9.46|9.06|9.25|9.74|9.81|9.64|9.56|9.59|9.81|9.78|9.8|9.91|9.82|9.65|9.66|9.64|9.84|9.85|9.79|9.9|10.02|9.85|9.81|10.09|10|10.54|10.17|9.97|9.99|9.91|9.91|9.92|9.89|10.27||10.27|10.28|10.15|10.38|10.31|10.09|10.22|10.92|10.75|10.75|10.66|10.62|10.66|10.67|10.78|11.13|11.25|11.24|11.12|10.92|10.4|9.9|10.02|10.11|10.32|10.33
01828|48379|/equities/catchmark-timber|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01829|24310|/equities/tetra-technologies-inc|R2000GROWTH/R2000VALUE||3.46|3.47|3.31|3.14|3.26|3.27||3.38|3.33|3.35|3.46|3.42|3.39|3.4|3.39|3.15|3.2||3.2|3.19|3.22|3.33|3.48|3.52|3.58|3.45|3.51|3.46|3.46|3.55|3.71|3.69|3.67|3.79||3.67|3.69|3.82|4.07|4.11|4.21|4.06|4.23|4.16|4.027|4.02|4.105|3.965|3.89|3.86|3.96|3.79|3.7|4.29|4.51|4.56|4.47|4.45|4.48|4.42|4.42|4.34|4.34|4.43|4.46|4.63|4.81|4.82|4.92|4.92|4.93|4.68|4.8|4.57|4.51||4.43|4.42|4.35|4.45|4.41|4.49|4.48|4.43|4.2|4.27|4.2|4.26|4.22|4.13|3.97|3.93|3.92|3.94|3.94|3.95|3.9|4.08|3.85|3.86|3.79|3.83|3.84|3.87||3.94|4.02|3.85|3.84|4.09|3.91|3.94|3.85|3.87|3.89|4.11|4.24|4.19|4.49|4.55|4.59|4.43|4.39|4.25|4.21|4.14|4.17|4.07|4.05||4.09|4.2|4.21|4.29|4.34|4.41|4.41|4.55|4.46||4.52|4.55|4.67|4.72||4.66|4.65|4.58|4.68|4.47|4.41|4.46|4.44|4.33|4.31|4.31|4.31|4.38|4.52|4.65|4.77|4.72|4.7|4.82|4.73|4.81||4.79|4.64|4.71|4.74|4.47|4.7|4.71|4.82|4.3|4.25|4.23|4.24|4.44|4.56|4.64|4.77|4.74|5.58|5.55|5.64|5.83|6|6.04|6.18|6.43|6.49|6.54|6.36|6.3|6|6.2|6.07|6.1|5.64|5.58|5.52|5.92|6.03|6.38|6.51|6.2|6.1|6.18|6.17|6.12|6.14|6.07|6.32|6.43|6.45|6.16|6.49|6.23|5.81|5.74|5.71|5.76||5.73|5.49|5.55|5.47|5.31|5.19|5.32|5.32|5.27|5.35|5.25|5.18|5.21|5.2|5.25|5.32|5.34|5.38|5.42|5.34|5.28|5.48|5.08|5.01|4.49|4.38
01830|949598|/equities/nexpoint-residential-trust-inc|R2000GROWTH/R2000VALUE||39.52|39.57|38.48|37.97|38.55|38.4||38.63|39.41|39.26|39.51|38.73|38.01|38.05|38.2|37.25|37.17||37.07|36.86|37.08|37.54|37.23|37.17|37.44|37.8|38.87|38.91|38.47|37.33|36.67|35.81|35.51|36.28||36.54|35.8|36.11|36.49|36.41|36.51|36.36|36.4|35.8|35.81|35.84|35.76|35.02|34.82|35.37|34.85|34.27|34.07|34.24|33.31|33.27|32.85|33.3|33.02|32.71|32.11|31.33|30.78|31.17|31.39|31.89|32.45|32.18|33.43|32.72|31.35|30.95|30.89|30.6|31.57||32.19|31.45|30.34|30.68|30.41|31.44|31.05|29.73|29.31|29.95|29.88|30.89|30.57|30.73|30.97|30.36|30.24|29.83|29.85|29.43|29.21|28.25|28.59|28.35|29.32|29.33|29.05|29.24||31.08|31.21|29.88|29.61|31.09|30.68|30.71|30.67|31.25|30.95|31.65|31.12|30.55|31.7|32.31|32.35|32.33|32.27|32.72|33.14|32.29|31.07|31.34|32.28||32.87|32.7|32.93|33.31|34.01|33.39|33.8|33.64|34.6||34.43|35.43|34.8|34.86||34.52|33.98|33.94|34.75|34.83|35.43|35.92|34.58|32.61|32.02|32.31|32.31|31.95|32.44|32.59|32.23|30.45|30.46|31.11|30.73|31.09||30.78|30.3|30.98|30.39|30.29|30.54|31.04|28.87|30.07|29.37|29.8|29.4|29.89|30.05|28.6|26.91|26.99|26.84|26.75|28.1|28.34|29.6|29|29.63|30.26|30.65|31.5|31.27|30|31.35|31.47|31.59|31.93|31.23|31|30.83|30.44|31.29|32.18|31.88|31.27|31.61|32.71|33.03|32.72|34.51|34.65|35.12|35.79|36.11|35.63|36.31|35.95|36.2|36.38|36.5|36.65||37.29|37.55|37.98|37.59|37.44|37.43|37.29|36.89|35.98|36.41|37.19|36.76|35.57|36.63|36.1|38.05|37.85|38.24|38.85|39.64|39.44|39.57|40.2|40.63|41.56|41.08
01831|940830|/equities/marathon-pa|R2000GROWTH/R2000VALUE||20.77|19.02|18.89|19.03|19.5|20.17||20.98|22.12|22.56|19.85|19.66|19.37|19.25|18.69|19.21|20.66||20.28|20.02|19.47|20|20.31|19.83|19.46|19.27|20.8|21.07|20.52|19.58|19.52|20.04|20.24|20.73||21.21|20.08|21.24|21.35|22.32|19.45|19.65|20.2|18.07|17.26|17.16|19.65|20.09|20.21|20.67|17.52|17.07|16.05|16.06|18.03|19.43|19.01|19.09|19.44|17.55|16.5|15.03|14.63|14.6|15.15|16.11|17.6|17.38|17.98|17.95|18.43|18.47|19.425|19.73|21.63||22.58|22.07|20.38|20.95|20.87|21.78|22.43|19.32|19.41|19.32|18.23|19.7|20.19|20.64|23.48|21.8|22.62|22.255|25.71|27|25.9|31.03|30.31|29.19|23.99|24.56|22.9|24.51||26.94|27.02|29.41|25.72|27.28|23.89|21.58|17.54|17.06|16.64|18.2|18.6|17.73|18.11|18.52|17.85|16.27|15.65|16.11|16.61|16.13|16.07|17.26|17.78||18.98|22.4|25.63|25.73|25.98|24.12|26.27|23.435|22.93||23.49|28.11|31.07|26.96||26.71|24.78|22.1|21.97|19.88|18.29|17.82|16.76|14.89|14.65|16.78|15.51|15.54|15.28|14.86|13.7|11.97|12.4|12.38|11.28|11.41||10.92|10.31|10.64|10|9.76|10.24|9.17|9.18|9.61|9.23|8.55|9.18|9.24|9.41|9.86|8.92|8.81|8.85|8.86|8.99|9.47|9.76|8.75|7.76|7.71|7.74|8.45|8.1|7.71|7.78|7.9|8.46|8.36|8.08|7.42|7.54|7.3|8.53|8.5|8.57|8.01|8.25|8.56|8.67|9.16|9.29|9.56|9.79|9.8|10|9.89|10.16|10.07|10.91|12.36|12.06|12||12|12.57|13.47|13.68|10.62|10.55|10.55|11.75|10.95|11.05|11.28|12.25|13.5|13.93|14.99|14.88|14.55|15.51|15.72|15.07|15.83|16.56|16.48|16.83|17.37|16.7
01832|15590|/equities/bofi-holding|R2000GROWTH/R2000VALUE||62.06|61.83|59.13|57.22|56.59|56.68||56.95|58.43|57.38|57.15|55.2|54.82|54.55|55.13|53.66|53.75||53.36|53.35|52.26|53.47|53.95|51.94|52.14|52.16|52.57|51.67|50.25|52.46|53.87|54.09|53.4|55.75||57.09|57.71|60.61|61.51|61.08|61.52|61.14|61.72|61.8|61.05|60.2|60.61|59.93|59.21|59.68|57.53|57.29|55.5|50.61|51.59|53.05|52.94|52.82|51.74|51.51|50.3|49.21|48.86|48.96|49.51|49.63|50.07|49.55|51.52|51.53|50.74|50.96|51.17|51.8|52.43||54.04|53.37|52|52.33|52.25|53.43|53.16|50.78|49.23|49.43|49.38|50.6|50.86|50.74|51.44|50.88|50.8|51.28|49.33|50.73|52.12|51.69|53|52.07|52.06|51.81|52.27|53.13||54.03|55.12|53.47|51.81|53.16|51.29|50.32|50.49|51.22|51.87|53.3|54.29|55.43|56.78|56.88|55.71|54.87|55.22|54.59|55.49|53.24|52.26|51.36|51.86||52.97|52.97|54.13|54.07|53.8|52.48|52.7|53.04|55.02||54.6|56.49|56.8|56.45||54.8|54.42|53.18|54.28|53.21|52.93|53.48|51.74|49.06|49.82|49.9|44.63|43.21|43.37|43.55|41.74|38.27|39.05|37.99|38.16|38.35||38.97|38.41|39.58|39.39|37.84|39.32|38.84|33.36|36.23|36.95|37.52|37.86|38.49|40.7|39.96|37.3|36.03|35.53|34.85|37.83|36.45|36.71|36.91|35.85|36.66|37.17|37.86|37.12|35.67|36.25|37.01|37.38|37.35|37.93|37.98|36.74|36.19|37.44|37.86|37.31|36.01|36.17|37.66|38.28|38.71|39.31|39.31|40.37|42.4|42.77|42.65|42.88|43.16|42.84|42.52|42.56|43.33||44.13|43.09|42.8|42.75|41.89|41.56|41.56|41.11|39.81|40.41|40.44|40.57|40.66|41.42|43.05|44.01|43.72|43.85|44.75|46|45.77|45.44|45.26|45.67|47|48.71
01833|52674|/equities/chromadex-corp|R2000GROWTH||2.61|2.88|2.63|2.63|2.51|2.51||2.54|2.58|2.69|2.73|2.65|2.67|2.44|2.55|2.73|2.71||2.75|2.96|2.98|3.2|3.03|3.08|3.08|3.2|2.86|2.86|2.79|2.93|2.76|2.83|2.87|2.77||3.12|3.25|3.17|3.16|3.16|3.3|3.48|3.63|3.66|3.38|3.42|3.52|3.83|3.75|3.8|3.78|3.76|3.66|3.54|3.56|3.44|3.39|3.4|3.4|2.95|3.69|3.79|3.97|3.94|3.93|3.85|4.09|3.92|3.98|4.21|4.02|4.32|3.95|3.59|3.61||3.48|3.67|3.84|3.79|3.56|3.2|3.06|2.71|2.99|2.4|2.05|2.1|1.95|1.75|1.72|1.6|1.74|1.73|1.66|1.61|1.67|1.72|1.73|1.65|1.52|1.52|1.52|1.59||1.62|1.62|1.63|1.6|1.56|1.53|1.52|1.54|1.52|1.55|1.52|1.51|1.46|1.52|1.55|1.53|1.47|1.46|1.36|1.37|1.4|1.43|1.43|1.42||1.45|1.475|1.5|1.48|1.44|1.46|1.48|1.49|1.43||1.43|1.48|1.45|1.46||1.45|1.45|1.43|1.4|1.38|1.38|1.36|1.34|1.34|1.35|1.34|1.39|1.4|1.43|1.4|1.41|1.39|1.33|1.43|1.44|1.53||1.45|1.44|1.45|1.43|1.46|1.5|1.37|1.36|1.37|1.42|1.6|1.53|1.51|1.48|1.41|1.33|1.32|1.32|1.32|1.32|1.28|1.31|1.29|1.29|1.29|1.295|1.3|1.3|1.31|1.32|1.35|1.38|1.38|1.44|1.38|1.38|1.44|1.46|1.46|1.41|1.45|1.43|1.36|1.37|1.39|1.38|1.42|1.4|1.47|1.47|1.4|1.44|1.525|1.54|1.53|1.55|1.51||1.56|1.59|1.58|1.57|1.54|1.5|1.47|1.46|1.57|1.55|1.53|1.48|1.55|1.59|1.59|1.59|1.61|1.65|1.66|1.62|1.64|1.65|1.69|1.71|1.72|1.67
01834|16552|/equities/luna-innovations|R2000GROWTH||2.96|2.93|2.91|2.86|3.03|3||3.06|2.955|2.95|3.2|3.44|3.53|3.58|3.61|3.44|3.45||3.44|3.33|3.19|3.29|3.59|3.73|3.59|3.52|3.51|3.45|3.38|3.41|3.34|3.34|3.2|3.33||3.05|2.99|3.13|3.02|3.01|3.01|2.95|2.86|2.81|2.73|2.7|2.8|2.68|2.795|2.855|3.06|2.25|2.235|2.06|2.08|1.99|1.99|2.05|2.22|2.445|2.77|2.8|2.76|2.64|2.42|2.6|2.78|2.81|2.87|2.86|2.92|2.88|3.03|3.03|3.03||3.205|3.365|3.14|3.55|3.88|4.01|3.92|3.88|3.75|4.45|4.17|4.02|6.26|6.44|6.46|6.5|6.47|6.29|6.38|6.75|6.78|6.73|7|7.07|7.16|7.18|7.15|7.42||7.42|7.58|7.2|7.1|7.84|7.66|7.5|7.46|7.44|7.22|7.24|7.35|7.17|7.52|7.35|7.03|7.09|7.05|7.11|7.29|7.01|6.95|6.77|6.8||6.9|6.85|6.85|6.79|6.89|6.61|6.62|6.65|6.8||6.65|6.86|6.9|7.27||7.1|6.95|6.51|6.76|6.58|6.47|6.63|6.49|6.18|6.42|6.42|6.3|6.04|5.92|6.02|6.09|6.37|6.4|6.2|6.39|6.37||6.1|5.75|5.81|5.59|5.64|5.45|5.15|5.39|5.72|5.78|5.82|6.1|6.08|6.28|5.84|5.71|5.68|5.48|5.52|5.765|5.8|5.97|5.9|5.86|6|5.97|6.7|6.82|6.49|6.53|6.46|6.45|6.26|6.5|6.22|6.15|5.88|5.88|5.86|5.87|5.84|5.76|5.94|6|6|5.64|5.9|6.17|6.28|6.23|6.08|6.23|6.23|6.26|6.6|6.75|6.95||7.04|6.89|6.86|6.85|6.75|6.78|6.9|7.12|6.9|6.75|7.04|7.01|7.3|7.72|7.73|7.725|8.66|8.84|8.94|8.96|8.98|8.92|9.14|8.88|9.04|8.91
01835|48662|/equities/ampio-pharm|R2000GROWTH||0.09|0.0976|0.1|0.1|0.1|0.1|||0.1|0.1|0.11|0.14|0.11|0.11|0.13|0.13|0.13||0.13|0.1444|0.142|0.13|0.2116|0.13|0.13|0.13|0.13|0.15|0.39|0.21|0.21|0.212|0.21|0.25||0.25|0.23|0.23|0.241|0.22|0.2416|0.22|0.22|0.373|0.27|0.285|0.28|0.2758|0.2405|0.225|0.255|0.252|0.33|0.251|0.38|0.321|0.35|0.35|0.286|0.341|0.4961|0.242|0.25|0.3||0.62|0.7119|0.85|0.8801|0.8907|0.8435|0.8401|0.9212|0.8|0.7938||0.92|0.82|0.8115|1.68|1.67|1.7|1.62|1.61|1.68|1.63|1.64|1.67|1.72|1.78|1.625|1.56|1.56|1.58|1.58|1.64|1.55|2.3|1.84|1.87|1.82|1.85|1.94|1.67||1.71|1.68|1.82|1.72|1.69|1.78|1.76|1.7|1.7|1.74|1.7897|1.91|1.95|1.88|1.82|1.68|1.62|1.62|1.62|1.64|1.69|1.69|1.79|1.87||1.91|2.09|2.25|2.2|2.25|1.78|1.93|1.89|2.08||2.05|2.36|2.2|1.83||1.92|1.92|1.98|1.96|1.97|1.9992|2.05|2|1.78|1.82|1.9|2.03|2.17|2.28|2.67|3.22|5.76|1.9599|1.9|2.08|2.12||2.11|2.26|2.395|2.6|2.35|2.76|2.902|2.5984|2.76|2.76|2.9036|2.8701|2.49|2.77|2.54|2.44|2.4691|2.46|2.64|2.62|2.73|2.92|2.86|2.87|2.96|3.16|3.15|3.16|3.29|2.715|2.73|2.79|2.71|2.95|3.57|3.6625|3.68|3.62|3.64|3.64|3.67|3.7321|3.955|4.06|4.1099|4.12|4.43|4.68|4.27|4.17|4.28|4.17|5.1|4.31|4.324|4.24|4||4.002|3.92|3.536|3.402|3.62|3.662|3.92|3.8|4|3.918|4.2|4.102|4.14|4.104|4.18|4.186|4.13|4.324|4.4|4.2|4.256|4.222|4.631|4.9|4.65|4.718
01836|17278|/equities/stereotaxis|R2000GROWTH||1.9|1.92|1.86|1.77|1.79|1.76||1.79|1.76|1.77|1.82|1.76|1.73|1.75|1.8|1.82|1.84||1.84|1.87|1.86|1.91|1.94|1.97|2.01|1.92|1.98|1.92|1.92|1.9|1.93|2.01|1.99|1.89||1.98|2.02|2.09|2.11|2.09|2.1|2.09|2.09|2.09|2.16|2.18|2.19|2.16|2.25|2.25|2.34|2.32|2.41|2.35|2.3|2.3|2.35|2.38|2.56|2.5|2.49|2.45|2.58|2.64|2.7|2.71|2.91|2.91|2.97|3.04|3.2|3.09|2.95|3.01|2.58||2.61|2.51|2.49|2.45|2.51|2.51|2.57|2.51|2.48|2.48|2.45|2.49|2.48|2.56|2.67|2.6|2.41|2.43|2.61|2.7|2.87|2.81|2.9|2.96|3.05|2.81|3.16|3.05||2.8|2.8|2.85|2.65|2.73|2.59|2.43|2.37|2.4|2.29|2.17|2.16|2.02|2.08|2.12|2.03|2.08|2.1|2.14|1.98|1.85|1.84|1.84|1.82||1.86|2.05|1.94|1.74|1.78|1.74|1.85|1.87|1.87||1.75|1.75|1.72|1.74||1.84|1.76|1.76|1.68|1.63|1.71|1.76|1.74|1.83|1.82|1.96|1.88|1.85|1.86|1.75|1.77|1.65|1.59|1.68|1.69|1.69||1.53|1.51|1.53|1.56|1.52|1.43|1.42|1.44|1.47|1.51|1.69|1.74|1.73|1.67|1.5|1.5|1.51|1.47|1.44|1.45|1.45|1.5|1.5|1.53|1.49|1.53|1.55|1.55|1.51|1.51|1.55|1.58|1.48|1.47|1.48|1.52|1.53|1.56|1.58|1.6|1.6|1.66|1.62|1.68|1.78|1.77|1.79|1.61|1.62|1.65|1.67|1.71|1.68|1.69|1.75|1.82|1.84||1.82|1.7|1.7|1.73|1.73|1.66|1.78|1.71|1.77|1.66|1.55|1.52|1.56|1.56|1.56|1.56|1.61|1.42|1.42|1.5|1.48|1.47|1.51|1.49|1.55|1.52
01837|17553|/equities/winmark-corp|R2000GROWTH/R2000VALUE||392.62|388.98|363.2|355|350.9|349.15||352.67|345.18|346.61|352.63|348.8|353.77|361.42|362.4|357.2|355.13||362.67|355.93|347.56|347.11|355.7|342.7|336.77|333.69|343.8|346.57|343.01|358.83|355.9|342.99|341.02|350.55||352|349.85|351.2|364.55|370.77|371.9|373.9|372.51|376.6|374.66|372.7|376.68|365.02|361.66|358.93|364.3|360.57|359.3|359.32|359.4|360|365.67|371.8|374|378.15|383.69|366|368.5|352.67|347.67|343.6|351.39|348.1|346.1|343|340|335.59|341.09|351.01|364.24||361.7|359.19|348.77|344.3|346.94|352.27|352.51|350.95|346.6|347.87|353.53|349.76|347.2|345.01|353.74|354.75|346.2|359.76|359.85|363.1|379.55|373.53|378.59|382.73|388.12|391.76|393.52|400.18||398.18|395.97|389.41|373.62|382.02|379.87|377.38|366.64|370.75|365.86|365.74|373.17|360.67|371.88|363.88|347.69|347.16|343.72|350.37|360.4|356.44|353|360.19|358.25||365.98|371.01|391.1|379.71|382.965|373.52|390.27|391.32|407.94||417.55|421.9|426.18|421.82||417.44|419.915|414.66|420.37|421|422.44|433.01|445.9|443.85|442.5|446.68|439.3|437.32|435.96|439.34|434.99|430|430.86|431.28|437.7|437.91||437.64|441.85|441.02|437.8|426|434.14|442.85|430.3699|428.8824|422.5213|429.5968|423.5293|421.8265|415.8178|406.1196|402.2051|394.699|387.5257|396.6367|396.1376|403.947|405.6107|393.7938|399.3964|410.3668|395.4819|392.135|393.2702|385.2847|385.2553|401.2656|396.0593|393.8966|391.7436|382.3194|373.8935|371.261|367.6792|365.1543|376.7315|361.8074|357.9223|361.2301|362.1108|360.0361|365.5067|368.1881|369.7441|376.0758|370.3606|355.8476|356.1608|363.0307|361.2007|359.6447|362.3065|366.6908||374.6764|372.3962|375.5963|374.921|363.2558|351.0328|350.1814|353.0194|347.2162|351.3851|352.2854|350.6511|359.86|364.8901|364.4595|365.0271|362.2968|358.2648|356.0238|355.3779|359.1554|349.1147|347.3923|353.4891|355.691|359.5958
01838|17235|/equities/spectrum-pharmaceuticals|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.03|1.03
01839|942492|/equities/sientra-inc|R2000GROWTH/R2000VALUE||||||||||||0.025|0.025|0.03|0.041|0.04|0.03|0.03||0.023|0.029|0.028|0.04|0.032|0.031|0.031|0.041|0.045|0.031|0.027|0.052|0.025|0.024|0.023|0.065||0.024|0.033|0.033|0.023|0.039|0.035|0.09|0.023|0.035|0.03|0.03|0.044|0.05|0.064|0.051|0.048|0.061|0.076|0.08|0.072|0.1|0.086|0.072|0.076|0.066|0.08|0.066|0.081|0.057|0.08|0.061|0.07|0.101|0.12|0.11|0.127|0.15|0.13|0.2|0.275||0.235|0.211|0.15|0.11|0.11|0.08|0.082|0.092|0.072|0.068|0.082|0.068|0.079|0.079|0.065|0.065|0.108|0.1|0.1|0.082|0.089|0.09|0.105|0.17|0.188||0.174|0.214||0.3038|0.342|0.1801|0.204|0.585|0.5952|0.6095|0.595|0.5794|0.61|0.6327|0.6202|0.65|0.68|0.661|0.588|0.5828|0.5805|0.57|0.591|0.5681|0.585|0.6022|0.5843||0.59|0.6099|0.6181|0.622|0.605|0.65|0.639|0.649|0.644||0.61|0.585|0.598|0.6||0.62|0.618|0.6101|0.6338|0.6334|0.6201|0.64|0.66|0.6201|0.6017|0.695|0.7501|0.7932|0.849|0.835|0.86|0.8227|0.8391|0.867|0.774|0.7784||0.7551|0.76|0.8221|0.8|0.8636|0.8749|0.8808|0.99|0.95|0.73|0.7098|0.7448|0.787|0.881|0.8665|0.8509|0.64|1.46|1.46|1.57|1.61|1.6|1.51|1.4|1.43|1.65|1.67|1.62|1.95|2.05|2.01|2.12|2.1|2.22|2.28|2.34|2.37|2.56|2.78|2.6|2.86|2.83|2.69|2.75|3.13|2.99|2.91|2.55|2.15|1.97|1.95|1.95|2.07|2.15|2.27|2.28|2.3||2.36|2.47|2.62|2.59|2.56|2.58|2.62|2.69|2.71|2.7|2.72|2.89|3|2.99|2.74|2.55|3.02|2.98|3.05|3.14|3.34|3.74|3.63|3.86|3.77|3.95
01840|1137415|/equities/cambium-networks-corp|R2000GROWTH||2.01|2.22|2.35|1.79|2.08|2.25||2.37|2.49|2.65|2.79|2.89|2.92|2.99|2.98|2.92|2.98||2.9|2.92|2.89|2.98|3.15|3.16|3.12|3.16|3.2|3.18|3.15|3.19|3.21|3.05|3.27|3.36||3.25|3.27|3.3|3.39|3.59|3.56|3.6|3.59|3.6|3.55|3.58|4.03|4.16|4.05|3.94|3.94|3.77|3.75|3.39|3.66|3.56|3.3|3.43|3.47|3.36|3.27|3.43|3.73|3.91|3.94|4.11|4.18|4.11|4.26|4.21|4.2|4.31|4.3|4.34|4.3||4.31|4.41|4.3|4.41|4.38|4.55|4.64|4.35|4.26|4.4|4.24|4.44|4.26|4.33|4.47|4.36|4.25|4.22|4.25|4.27|4.25|4.22|4.25|4.12|4.06|4.1|4.05|4.21||4.62|4.58|4.38|4.29|4.73|4.46|4.4|4.41|4.31|4.3|4.3|4.33|4.25|4.28|4.49|4.3|4.35|4.27|4.5|4.22|4.24|4.84|4.78|4.75||4.83|4.93|4.94|4.825|5.45|5.19|5.78|5.87|6.01||6|6.39|6.27|5.84||5.36|5.13|4.98|5.08|4.86|5.15|5.23|4.81|4.6|4.6|4.69|4.63|4.47|4.49|4.75|4.74|4.67|4.6|4.55|4.46|4.5||4.48|4.32|4.21|4.16|4|4.16|3.66|3.54|3.81|3.76|4.07|4.29|4.46|4.57|4.88|4.71|4.98|4.74|4.58|4.65|4.45|4.57|4.52|4.66|4.84|5.01|5.005|5.16|5.06|5.2|5.37|5.81|5.46|5.78|5.05|7.92|7.64|7.53|7.33|7.2|7.03|7.08|7.03|7|7.06|7.14|7.26|7.28|7.23|7.68|7.7|7.88|7.87|8.21|8.08|8.84|9.14||9.26|9.21|8.94|8.76|8.7|8.7|8.73|8.88|8.71|8.96|9.11|9.08|9.11|9.19|9.28|9.31|9.67|9.33|9.55|9.78|9.97|9.99|11.37|16.26|16.2|16.03
01841|16471|/equities/kearny-financial|R2000GROWTH/R2000VALUE||6.31|6.4|6.02|6.01|5.86|5.75||5.89|6.12|6|6.15|5.79|5.65|5.51|5.56|5.5|5.55||5.56|5.54|5.37|5.55|5.65|5.4|5.46|5.46|5.46|5.39|5.4|5.62|5.67|5.6|5.42|5.61||5.67|5.73|5.98|5.99|5.93|6.09|6.025|5.96|5.65|5.64|5.64|5.72|5.53|5.59|5.79|5.76|5.65|5.51|5.4|5.47|5.72|5.75|6.01|5.86|5.82|5.84|5.54|5.54|5.5|5.63|5.81|5.53|5.62|6.09|6.09|6.16|6.29|6.39|6.26|6.29||6.44|6.32|6.01|6.07|6.02|6.16|6.2|5.87|5.9|5.92|5.89|6.27|6.21|6.36|6.37|6.26|6.24|6.14|5.97|6.14|6.36|6.26|6.32|6.36|6.51|6.48|6.62|6.64||6.75|6.82|6.48|6.38|6.82|6.67|6.44|6.09|6.68|7.02|7.23|7.26|7.23|7.74|7.85|7.77|7.77|8.34|8.25|8.37|8.09|7.96|7.92|8||8.12|8.2|8.4|8.37|8.57|8.68|8.73|8.69|8.93||8.97|9.12|9.28|9.37||9.31|9.17|9.14|9.24|9.09|9.12|9.37|9.04|8.57|8.64|8.53|8.49|8.28|8.23|8.3|8.3|7.9|8|7.87|7.93|7.97||7.93|7.8|7.95|7.86|7.69|7.83|7.83|7.16|7.22|7.16|7.24|7.4|7.63|7.7|7.42|7.06|6.94|7|6.88|6.96|6.63|6.57|6.61|6.65|6.81|6.77|6.88|6.7|6.65|6.8|7|7.08|7.07|6.97|7.04|6.84|6.72|6.81|6.93|6.84|6.82|6.71|6.87|6.87|6.93|6.98|7.05|7.02|7.13|7.43|7.07|7.15|7.17|7.2|7.24|7.23|7.39||7.44|7.41|7.5|7.49|7.44|7.4|7.61|7.54|7.52|7.83|8|8|7.97|8.1|8.27|8.35|8.29|8.32|8.41|8.59|8.52|8.42|8.27|8.45|8.59|8.77
01842|985717|/equities/pulse-biosciences-inc|R2000GROWTH||18.58|16.13|14.86|14.74|15.51|12.05||11.54|11.41|10.83|11.19|11.01|9.97|10.02|10.58|10.74|11.11||11.4|11.85|12.03|12.2|13.37|14.04|12.25|12.38|14.545|13.71|14.01|13.59|11.55|12.05|12.62|13.32||11.37|11.95|11.94|9.73|8.58|7.81|7.89|7.26|7.69|7.15|7.45|6.95|6.9|7.6|7.73|7.82|8.05|7.55|7.36|7.25|7.19|6.69|6.86|6.86|6.85|7.19|7.36|7.47|7.78|7.82|7.22|7.26|7.41|7.53|7.52|7.57|7.61|7.94|7.69|7.99||8.71|8.4|8.25|8.54|8.96|9.43|9.44|9.32|9.8|10.31|10.24|10.74|10.86|10.68|9.64|9.45|9.305|9.17|9.66|10.27|9.88|10.16|10.88|9.93|9.12|9.45|9.35|9.13||9.18|9.2|8.78|7.8|8.39|8.38|8.52|8.6|8.7|8.72|9.13|8.98|8.88|9.08|9.28|8.52|8.44|8.7|9.88|9.37|8.28|8.49|8.3|8.23||8.03|8.13|8.44|8.65|9.12|9.03|9.25|10.09|11.02||12.24|12.6|12.84|12.62||12.66|12.07|11.5|12.38|9.75|9.84|9.45|10.09|9.39|9.18|9.48|9.32|9.01|9.4|10.27|9.16|9.03|9.24|8.74|8.84|7.27||6.69|6.61|6.26|6.12|6.24|6.38|5.82|5.41|5.16|4.625|5.09|5.31|5.19|4.92|4.49|4.38|4.52|4.41|4.17|3.85|3.99|4.07|3.96|4.03|3.97|4.13|4.42|4.24|4.06|4.06|4.3|4.46|4.12|4.33|4.16|3.89|3.97|4.055|4.03|4.36|4.14|4.17|4.08|4.25|4.12|4.27|4.42|4.39|4.68|4.56|4.56|4.59|4.64|4.69|4.74|4.83|4.89||4.66|4.71|4.69|5.39|5.68|7.07|6.92|7.6|7.41|7.78|8.38|7.94|7.9|7.92|7.73|7.22|6.84|7.25|7.29|7.13|7.4|7.34|7.24|7.35|7.9|8.73
01843|1175347|/equities/cytek-biosciences|R2000GROWTH/R2000VALUE||6.2|6.19|5.59|5.74|5.83|5.6||5.57|5.6|5.61|5.58|5.49|5.3|5.42|5.6|5.73|5.45||5.61|5.68|5.62|6.04|6.18|6.36|6.01|6|5.97|5.73|5.42|5.53|5.63|5.68|5.76|5.93||5.96|5.92|5.97|6.02|5.96|6.1|6.18|6.1|6.3|6.18|6.3|6.2|6.27|6.38|6.42|6.22|6.2|6.37|6.01|6.03|5.76|5.63|5.66|5.81|5.8|5.92|5.96|5.92|5.97|6.02|6.17|6.3|6.25|6.91|6.7|6.54|6.49|6.56|6.52|6.7||6.71|6.63|6.29|6.39|6.47|6.61|6.7|6.7|6.8|6.95|6.82|6.74|6.86|7.22|7.12|7.155|7.07|8.14|8.47|9.15|7.7|8.74|8.85|8.77|8.72|8.49|8.45|8.38||8.51|8.72|8.45|7.9|8.64|8.28|8.18|7.86|7.94|7.63|7.88|7.81|7.55|8.27|8.76|8.48|8.22|8.68|8.76|8.62|8.27|8.31|7.95|8.02||8.21|8.34|8.48|8.45|8.9|8.07|8.16|8.2|8.87||9.12|9.45|9.43|9.49||9.51|9.22|9.33|9.5|9.21|9.08|8.92|8.02|7.55|7.69|7.66|7.66|7.32|7.42|7.36|7.17|6.94|6.86|6.86|6.8|6.99||6.7|6.19|6.08|5.98|5.87|5.71|5.47|4.96|4.9|4.775|5|4.45|4.36|4.39|4.29|4.22|4.21|4.1|4.33|4.6|4.5|4.75|4.62|4.66|4.73|4.84|5.13|4.82|5.02|4.97|5.37|5.4|5.37|5.36|5.44|5.43|5.55|5.4|5.52|6.06|6.18|6.34|6.43|6.38|6.4|6.33|6.42|6.69|7|7.06|7.26|7.22|7|6.87|6.87|6.89|7.01||7.73|7.6|7.62|7.66|7.45|7.65|7.58|7.93|8.04|8.04|8.46|8.5|8.355|8.71|8.92|9.39|9.1|8.99|8.92|9.17|9.09|8.89|8.93|8.9|8.96|8.99
01844|958168|/equities/ooma-inc|R2000GROWTH/R2000VALUE||9.78|9.86|9.21|9.21|9.35|8.92||9.15|9.17|9.12|9.93|9.52|9.19|9.07|8.92|8.92|8.55||8.63|8.82|8.6|8.72|8.99|8.84|8.59|8.63|8.85|8.68|8.7|8.67|8.64|8.81|8.55|7.9||7.61|7.32|7.61|7.52|7.57|7.5|7.57|7.51|7.55|7.69|7.53|7.66|7.45|6.83|7.14|7.23|7.21|7.51|7.06|7.15|6.88|6.8|6.71|6.83|7.09|7.06|7.02|6.91|7.06|7.31|7.4|7.94|7.59|7.85|7.94|8.01|8.2|8.36|8.28|8.5||8.53|8.62|8.53|8.71|8.5|8.57|8.65|8.44|8.5|8.65|8.53|8.63|8.76|8.92|9.34|8.85|8.72|9.89|9.95|10.04|10.2|10.08|10.16|10.13|10.07|10.01|10.14|10.27||10.35|10.47|10|9.77|10.93|10.6|10.5|10.15|10.23|9.95|10.04|10.56|10.82|11.31|11.53|11.08|11.07|10.85|10.8|10.82|10.57|10.51|10.53|10.5||10.37|10.44|10.52|10.44|10.63|10.5|10.49|10.5|10.77||10.73|10.89|10.91|11.16||11.05|11.04|10.8|10.63|10.07|10.02|10.17|9.86|9.89|9.98|10.31|10.08|10.75|11.85|11.88|11.86|11.6|11.81|11.63|11.79|11.9||11.86|11.75|12.03|11.72|11.53|11.72|11.71|10.78|10.8|10.38|10.91|10.92|10.75|10.85|10.5|10.59|10.91|10.9|10.74|11.28|11.22|11.06|11.82|11.81|11.93|12.27|12.36|12.41|12.07|12.17|12.52|12.64|12.75|12.59|12.58|12.76|12.66|12.7|13.01|13.14|13.16|13.09|13.17|13.23|13|12.63|13.15|13.07|13.23|13.64|13.35|13.39|13.48|13.64|14.13|13.93|13.9||14.14|14.09|14.41|14.29|13.78|14|14.03|14.01|13.6|13.86|14.45|14.7|14.47|14.91|14.77|14.52|14.34|14.36|14.66|14.7|14.56|15.03|14.88|15.04|15|14.82
01845|24427|/equities/ur-energy-inc|R2000GROWTH/R2000VALUE||1.5|1.5|1.47|1.38|1.36|1.36||1.38|1.35|1.41|1.4|1.42|1.41|1.28|1.37|1.41|1.45||1.45|1.45|1.48|1.51|1.49|1.46|1.54|1.51|1.58|1.59|1.64|1.71|1.8|1.79|1.79|1.8||1.76|1.71|1.73|1.83|1.84|1.78|1.712|1.74|1.745|1.74|1.74|1.795|1.74|1.8|1.79|1.81|1.79|1.75|1.67|1.75|1.69|1.63|1.61|1.69|1.65|1.69|1.71|1.69|1.66|1.69|1.69|1.77|1.71|1.71|1.73|1.77|1.72|1.78|1.67|1.66||1.6|1.58|1.59|1.59|1.59|1.6|1.57|1.49|1.48|1.47|1.45|1.48|1.51|1.53|1.57|1.67|1.58|1.56|1.59|1.67|1.59|1.57|1.63|1.6|1.59|1.59|1.62|1.63||1.7|1.7|1.74|1.79|1.85|1.8|1.86|1.9|1.95|1.98|2.01|1.97|1.84|1.85|1.76|1.75|1.71|1.78|1.77|1.73|1.72|1.75|1.76|1.75||1.73|1.63|1.6|1.57|1.51|1.46|1.5|1.5|1.5||1.54|1.49|1.54|1.57||1.56|1.55|1.47|1.46|1.53|1.49|1.59|1.54|1.57|1.54|1.56|1.54|1.54|1.54|1.6|1.57|1.6|1.55|1.62|1.68|1.66||1.64|1.66|1.69|1.65|1.62|1.59|1.62|1.6|1.56|1.54|1.53|1.53|1.53|1.58|1.66|1.64|1.63|1.58|1.5|1.56|1.6|1.59|1.55|1.55|1.5|1.48|1.49|1.48|1.49|1.44|1.49|1.55|1.49|1.52|1.46|1.39|1.44|1.42|1.54|1.66|1.58|1.58|1.65|1.57|1.46|1.46|1.48|1.55|1.53|1.57|1.52|1.45|1.47|1.44|1.42|1.42|1.41||1.35|1.31|1.32|1.3|1.28|1.27|1.24|1.26|1.22|1.24|1.17|1.13|1.12|1.11|1.18|1.18|1.1|1.13|1.09|1.05|1.05|1.06|1.06|1.06|1.05|1.01
01846|17559|/equities/willdan-group|R2000GROWTH/R2000VALUE||32.55|32.02|30.77|29.96|29.79|29.53||29.37|29.4|29.09|28.85|28.35|27.86|27.94|28.36|28.27|28.09||29.45|29.6|29.48|30.47|31.14|30.29|30.67|31.41|31.65|32.53|31.19|32|32.48|32.69|31.08|31.98||31.84|31.32|31.51|32.11|32.04|31.8|31.74|32|32.15|31.85|32.6|34.4|33.1|33.08|32.82|31.29|28.48|28.66|28.19|28.65|28.3|27.41|27.95|28|27.17|26.85|26.71|26.85|26.55|26.87|27.22|27.72|27.1|28.17|27.86|28.06|28.25|28.8|28.56|29.24||28.99|29.2|29.28|30.1|27.7|28.14|27.55|27.52|27.39|27.68|27.57|26.9|26.14|25.06|24.68|19.85|19.91|20.28|20.19|20.25|20.88|20.18|20.5|20.93|20.42|20.69|20.7|20.83||21.26|21.91|21.39|19.45|20.57|19.66|19.64|19.17|19.55|18.85|19.12|19.48|19.14|19.45|20.26|19.7|20.29|19.71|19.82|19.66|18.7|18.99|18.28|17.92||17.94|18.5|19.4|19.42|19.93|19.68|19.98|20.15|21.34||21.5|22.15|22.74|22.13||21.69|21.17|20.74|20.95|20.16|20.1|21.08|20.75|20.04|20.53|20.95|20.8|20.39|20.78|20.89|20.75|20|19.62|19.4|19.96|20.26||20.16|19.85|20.22|20.91|20.37|21.01|21|18.79|19|18.6|19.1|18.96|18.98|19.35|17.4|17.27|17.64|17.92|17.18|17.88|17.69|18.2|18.21|18.6|19.1|19.345|20.27|19.8|19.59|20.14|20.58|20.54|20.46|19.76|19.28|19.3|19.75|20.19|20.43|19.9|19.95|19.53|20.9|20.51|20.39|20.65|20.56|20.36|20.69|21.24|21.08|20.15|21.03|21.37|20.85|21.47|23.32||24.4|24.14|24.51|24.07|24.4|23.97|23.97|23.93|22.99|22.95|21.99|22.39|22.5|23|23.4|23.23|24|23.98|24.34|24.38|24.48|20.25|19.86|20.36|20.18|19.68
01847|15935|/equities/durect-corp|R2000GROWTH||1.38|1.31|1.34|1.23|1.26|1.31||1.28|1.36|1.31|1.29|1.365|1.315|1.41|1.49|1.51|1.49||1.59|1.78|1.65|1.69|1.56|1.45|1.41|1.52|1.57|1.57|1.53|1.65|1.71|1.35|1.34|1.24||1.3|1.26|1.23|1.29|1.04|0.93|0.9438|0.96|0.92|1.07|1.06|1.13|1.02|1.2|1.2|1.16|0.99|0.967|0.9596|0.9538|0.9313|0.9159|0.8835|0.8434|0.805|0.8712|0.91|0.878|0.7815|0.7957|0.7658|0.8201|0.8364|0.845|0.9005|0.9317|1.03|1.15|1.06|1.11||1.21|1.34|1.27|1.28|1.17|1.25|1.28|1.18|1.35|1.29|1.37|1.13|1.15|1.01|1.01|0.98|0.9777|0.97|1.02|0.9813|1|0.98|0.9951|0.9567|0.98|0.962|0.8801|0.9694||1.04|1.06|0.945|0.84|0.85|0.77|0.756|0.706|0.7566|0.7824|0.849|0.85|0.8121|0.7991|0.7767|0.78|0.8|0.8148|0.745|0.76|0.7321|0.773|0.737|0.662||0.658|0.6061|0.595|0.562|0.537|0.5573|0.5343|0.5215|0.555||0.59|0.5969|0.525|0.509||0.5199|0.5178|0.502|0.5166|0.5321|0.5901|0.602|0.591|0.6|0.6051|0.643|0.65|0.661|0.658|0.6611|0.6518|0.62|0.65|0.623|0.659|0.66||0.65|0.6309|0.6477|0.6127|0.61|0.61|0.544|0.5258|0.5304|0.5707|0.527|2.58|2.59|2.73|2.69|2.98|2.75|2.49|2.24|2.34|2.37|2.46|2.48|2.565|2.92|2.6|2.75|2.67|2.53|2.57|2.51|2.49|2.31|2.35|2.39|2.25|2.3|2.51|2.49|2.47|2.55|2.63|2.69|2.66|2.71|2.82|2.96|2.75|2.88|2.95|2.9|2.93|2.98|2.86|2.9|2.89|2.95||3.055|3.06|3.1|3.17|3.21|3.11|3.14|3.32|3.16|3.29|3.11|3.01|3.01|3.08|3.12|3.22|3.25|3.16|3.18|3.09|3.365|3.48|3.52|3.58|3.43|3.31
01848|15402|/equities/amyris|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||0.01|0.01|||||||||0.01|||0.01|0.01|0.01|0.01|||0.01|||0.01||0.01|||0.01|0.01||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01||0.01|0.01||||||||||||||||||||||||||0.01|||||0.01|||0.01|0.01|||||||0.01|0.01||||0.01|0.01||0.01||||||||||||||0.01|0.01||0.02|0.01|0.01|0.02|0.01|0.01|0.01|0.01|0.01||0.01||||||||||||||0.01|0.01|||0.01|0.01|0.01|0.01||0.01|0.02|0.02|0.03|0.04|0.04|0.05|0.04|0.05|0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.07|0.06|0.05|0.06|0.05|0.04|0.05|0.04|0.05|0.05|0.04|0.05|0.04|0.05|0.05|0.05|0.05||0.05|0.04|0.04|0.05|0.04|0.05|0.05|0.04|0.06|0.08|0.05|0.064|0.0795|0.096|0.0981|0.1369|0.0659|0.3424|0.452|0.5963|0.7471|0.7868|0.8062|0.8215|0.8868|0.8636
01849|1166361|/equities/taysha-gene-therapies-inc|R2000GROWTH/R2000VALUE||2.37|2.46|2.26|2.24|2.22|2.07||2.15|2.16|2.26|2.24|2.165|2.04|2.465|2.66|2.96|2.76||2.97|4.03|3.97|4.17|3.91|3.75|3.92|3.95|3.86|3.99|3.68|3.62|3.43|3.13|3.17|3.25||3.24|2.96|2.97|2.89|3.09|3.09|3.14|3.11|2.57|2.4|2.34|2.53|2.38|2.48|2.62|2.57|2.58|2.42|2.43|2.45|2.39|2.3|2.35|2.53|2.46|2.27|2.41|2.45|2.575|2.66|2.94|3.22|3.14|2.96|2.68|2.68|2.68|2.72|2.71|2.84||2.87|3.17|3.06|3.06|3.25|3.1|2.96|2.25|2.13|2.3|2.14|2.26|2.25|2.34|2.52|2.52|2.71|2.8|3|3.23|3.16|2.64|2.45|2.29|2.5|2.55|2.52|2.15||1.91|1.59|1.46|1.46|1.69|1.68|1.56|1.54|1.64|1.56|1.51|1.56|1.52|1.51|1.6|1.48|1.47|1.47|1.5|1.49|1.44|1.43|1.585|1.53||1.6|1.67|1.78|1.92|1.84|1.78|1.76|1.69|1.71||1.77|1.78|1.735|1.69||1.63|1.48|1.42|1.53|1.54|1.63|1.55|1.8|1.63|1.67|1.79|1.7|1.7|1.78|1.82|1.84|1.76|1.82|1.79|1.8|1.89||1.84|1.74|1.8|1.7|1.57|1.68|1.33|1.33|1.505|1.75|2.27|2.42|2.43|2.48|2.4|2.385|2.34|2.26|2.215|2.43|2.53|2.25|2.18|2.13|2.07|2.14|2.25|2.24|2.26|2.33|2.47|2.52|2.68|2.69|2.52|2.44|2.57|2.885|3.16|3.03|2.97|2.99|2.96|2.93|3.03|3.06|3.26|3.1|3.29|3.38|3.05|3.02|3.5|3.64|3.66|3.59|3.61||3.63|3.2|3.28|3.38|2.38|2.22|2.34|2.22|1.99|1.92|1.92|1.88|1.93|2.18|2.13|0.739|0.703|0.7481|0.7182|0.72|0.73|0.6892|0.6788|0.6775|0.6732|0.678
01850|17296|/equities/s.y.-bancorp|R2000GROWTH/R2000VALUE||51.93|52.53|50.08|48.82|48.58|48.52||49.27|50.46|49.25|49.67|49.18|47.86|47.28|48.01|47.2|47.56||48.1|47.93|47.46|48.21|48.1|46.11|45.88|45.96|46.03|45.95|45.43|45.69|46.85|46.43|44.83|45.7||46.7|46.44|47.67|48.89|48.27|49.53|49.07|49|48.19|47.65|48.14|48.29|47.34|46.64|46.77|46.97|46.63|45.99|44.55|45.46|46.15|46.18|48.11|45.69|44.9|45.29|42.98|42.35|43|43.87|43.94|44.21|44.1|47.07|46.72|46.16|46.82|46.51|46.57|47.73||48.91|47.17|45.12|44.89|45.33|46.63|45.93|43.85|42.95|43.77|43.24|44.44|44.68|45.57|46.34|46.75|46.31|46.28|45.3|45.12|45.81|45.15|45.45|45.58|46|45.91|46.24|47.26||47.9|48.57|46.14|45.38|47.95|46.85|45.76|46.12|46.54|47.64|48.78|48.95|49.72|52.74|52.61|51.13|51.4|48.17|49.95|50.4|49.02|47.78|47.6|47.69||48.575|48.8|49.61|49.25|49.87|49.93|50.15|49.93|52.33||51.49|51.91|52.1|52.14||51.27|50.74|50.71|51.17|50.47|50.81|51.81|50.87|47.92|48.68|48.47|48.31|47.08|47.03|47.39|46.65|44.12|44.89|44.57|45.39|46.2||46.32|46.07|46.49|46.53|46.83|46.79|47.16|44.06|43.24|42.99|43.21|43.22|44.02|42.77|40.59|39.08|39.11|38.91|38.64|39.3|38.1|38.3|38.78|39.08|40.05|39.71|40.97|40.24|39.76|39.85|40.47|40.59|40.83|40.25|40.21|39.23|38.88|38.95|39.29|39.27|38.92|39.82|40.65|40.625|41.07|41.9|41.53|41.76|43.13|44.59|42.4|42.58|42.73|43.4|43.8|44.49|45.42||46.55|45.8|44.88|45.35|45.2|44.85|45.23|44.88|45.18|46.79|47.63|47.4|47.39|46.91|48.52|49.49|49.1|48.94|48.78|49.98|47.87|47.51|46.98|47.25|47.81|48.05
01851|16412|/equities/jack-in-the-box-i|R2000GROWTH/R2000VALUE||51.44|48.85|46.22|47.3|49.55|49.37||48.6|48.03|48.93|50.94|51.46|51.08|49.82|51.51|50.17|51.2||51.2|53.08|54.62|55.27|55.95|54.21|54.36|56.6|57.47|57.4|56.62|57.3|55.36|53.07|52.63|53.85||53.59|53.03|54|52.45|54.11|52.85|55.25|53.41|53.07|53.07|52.81|53.8|55.23|54.92|54.91|55.23|54.65|55.25|57.07|57.99|58.79|58.44|58.85|58.41|59.5|59.64|58.16|58.89|60.88|59.58|59.55|60.63|61.07|61.64|60.56|61.25|62.5|64.48|65.17|67.57||68.48|70.47|68.57|66.65|67.3|68.51|71.21|71.34|71.91|73.35|74.36|73.1|72.65|73.83|72.46|72.91|73.76|74.46|74.72|74.62|73|72.42|71.78|70.77|70.87|70.3|73.95|73.7||75.95|76.65|75.04|74.31|77.32|77.27|77.08|76|76.5|77.02|78.94|79.35|77.97|79.71|80.37|77.73|76.7|76.83|77.7|79.85|77.99|76.66|75.37|74.4||74.91|76.75|78.8|79.93|84.25|83.68|83.85|81.34|83.59||81.63|81.47|81.54|81.73||82.84|82.31|80.83|82.75|83.09|82.5|84.79|82.09|79.33|80.53|79.51|78.68|77.41|76.77|78.78|76.99|72.3|70.24|68.45|68.17|68.83||70.13|68.89|68.44|69.97|68.62|70.79|69.26|66.48|65.14|65.23|65.46|66.97|66.21|66.75|64.39|63.31|63.18|62.51|62.75|60.5|62.96|63.94|63.95|63.94|64.51|65.36|65.94|64.98|63.79|63.34|65.92|67.12|65.84|66.58|65.43|65.05|65.3|68.08|69.06|68.39|67.66|68.12|69.55|69.92|70.61|71.98|72.79|72.48|72.03|73.46|72.24|72.99|76.5|77.87|78.39|79.49|80.88||82.11|80.37|80.14|80.15|79.43|79.51|79.38|80.36|80.33|80.61|80.36|80.35|82.56|80.67|84.08|85.62|87.21|87.3|93.7|95.49|94.98|94.61|95.91|97.88|99.41|97.87
01852|48372|/equities/eastman-kod|R2000GROWTH/R2000VALUE||5.58|5.72|5.74|5.6|5.62|5.48||5.4|5.32|5.29|5.38|5.33|5.41|5.39|5.39|5.58|5.69||5.86|5.94|5.71|5.71|5.94|5.88|5.92|5.67|5.7|5.69|5.44|5.38|5.34|5.27|5.16|5.25||5.13|4.83|4.93|4.92|5.07|4.98|5.05|5.02|4.94|4.73|4.55|4.73|4.66|4.6|4.75|4.62|4.53|4.43|4.5|4.59|4.52|4.4|4.58|4.67|4.66|4.62|4.61|4.56|4.6|4.54|4.72|4.8|4.8|5.01|5.28|5.11|5.17|5.04|4.84|4.85||4.95|4.8|4.57|4.61|4.65|4.86|4.83|4.75|4.81|4.81|4.99|5.3|5.21|5.23|5.12|5.07|5.02|4.76|4.79|5.68|5.34|3.5|3.53|3.5|3.42|3.44|3.42|3.46||3.51|3.6|3.52|3.4|3.65|3.51|3.48|3.37|3.46|3.37|3.44|3.51|3.45|3.5|3.68|3.62|3.52|3.49|3.61|3.61|3.51|3.39|3.39|3.4||3.5|3.54|3.54|3.55|3.65|3.62|3.61|3.67|3.82||3.9|4.04|4.37|4.31||4.09|4.06|3.94|4.04|3.85|3.88|3.9|3.69|3.52|3.61|3.7|3.74|3.74|3.67|3.75|3.64|3.62|3.82|3.73|3.81|3.88||3.74|3.72|3.74|3.68|3.71|3.78|3.78|3.52|3.79|3.77|3.71|3.79|3.84|3.89|3.8|3.61|3.72|3.76|3.7|3.83|3.79|3.98|3.89|3.93|3.85|3.94|4.06|4.02|3.91|3.96|4.09|4.13|3.95|3.96|3.89|3.92|3.89|4.04|4.21|4.24|4.15|4.1|4.17|4.16|4.16|4.25|4.31|4.24|4.19|4.22|4.11|4.2|4.1|4.06|4.13|4.2|4.27||4.39|4.47|4.58|4.5|4.45|4.59|4.67|4.95|4.74|4.76|4.77|4.84|4.85|4.85|4.95|5.05|4.78|4.75|5.27|5.3|5.11|5.15|5.26|5.41|5.49|5.45
01853|985884|/equities/monster-digital-inc|R2000GROWTH|||||||||||||||||||||0.0001|||0.0001|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0001|||||||||||||||||||||||||||||||||||||||||||||||0.0001|0.0001|||||0.0001|||||||||||||0.0001|||||0.0001||||||||||0.0001|0.0001|0.01||0.0001|0.0001|0.0001|||0.0001|0.0001|0.0001|0.0001|||0.0001|0.0001|||0.0001|||0.0003|0.0002|0.0001|||0.0001|0.0001|||0.0011|0.0011||0.01|0.0126|0.013|0.0175|0.0146|0.0157|0.013|0.0146|0.012|0.011|0.0125|0.0145|0.0173|0.0145|0.017|0.015|0.0199|0.0195|0.0175|0.02|0.0157|0.0121|0.013|0.014|0.014|0.0125|0.0125|0.011|0.0137|0.012|0.011|0.012||0.014|0.0115|0.0125|0.0121|0.0149|0.0144|0.0147|0.013|0.014|0.0169|0.0164|0.0154|0.0185|0.0163|0.015|0.0146|0.0143|0.015|0.0152|0.016|0.017|0.0167|0.02|0.0227|0.025|0.035
01854|100209|/equities/eagle-pharm|R2000GROWTH/R2000VALUE||6.02|6.03|6.04|6.07|6.01|5.5||5.5|5.23|5.53|5.6|5.02|4.92|4.55|4.48|4.14|4.07||3.95|4.06|3.85|3.82|3.67|3.68|3.56|3.71|3.73|4|3.54|3.81|3.47|3.425|3.34|3.92||3.74|3.73|3.81|4.37|4.61|4.76|4.75|4.61|4.67|4.5|4.54|4.66|4.75|4.75|4.57|4.41|4.4|4.19|4.09|4.05|4.16|4.24|4.55|4.77|4.55|4.61|4.48|4.39|4.69|5.2|4.59|4.77|4.7|4.95|5|5.12|5.21|4.86|4.5|4.77||5.24|5.01|5.04|5.08|5.05|5.23|5.68|5.5|5.62|6.05|5.95|6.01|5.73|5.87|6.25|6.25|6.35|6.51|6.29|6.48|5.86|6.27|6.44|6.48|6.25|5.87|6.23|5.99||5.97|5.85|5.25|5.21|5.6|5.32|5.32|5.165|4.9|5.6|5.85|6.08|5.86|5.48|5.51|5.41|5.3|4.94|4.73|4.42|4.48|4.53|4.36|4.26||4.53|4.5|4.78|4.84|4.91|5.13|5.23|5.23|5.66||5.23|5.415|5.19|5.23||4.96|5.01|4.8|5.03|4.76|4.63|4.93|5.36|5.24|5.445|5.85|6.01|5.94|5.99|6.25|5.95|5.85|5.68|8.23|8.44|8.97||9|8.95|8.68|8.98|8.64|8.83|9.07|9.5|9.27|9.54|13.7|14|14.02|14.42|14.12|13.93|13.73|13.88|13.54|13.65|13.56|14.01|13.21|13.4|13.39|13.72|13.71|13.62|13.43|13.02|13.35|13.82|13.8|13.86|14.28|14.46|14.28|15.21|15.77|15.44|15.46|15.65|15.67|15.7|15.23|15.21|15.36|15.86|16.21|16.66|17.04|16.29|15.83|16.12|16.16|16.97|17.48||17.81|16.95|17.33|16.96|16.42|16.95|17.52|17.73|17.79|18.05|17.44|17.81|17.4|17.04|17.95|19.14|18.72|19.23|22.88|21.81|21.53|21.17|21.1|21.02|20.76|18.6
01855|1055294|/equities/haymaker-acquisition-a|R2000GROWTH/R2000VALUE||15.94|15.9|15.29|15.39|15.57|15.3||15.34|15.52|15.13|15.37|15.2|15.18|15.17|14.83|14.63|14.64||14.92|15.04|15.05|15.36|15.58|14.84|15.15|15.19|15.6|15.95|15.89|16.25|15.55|15.26|14.95|15.12||15.16|15.15|15.35|15.23|15|14.93|14.89|14.94|14.78|14.76|14.83|15|14.75|14.82|14.72|14.84|14.86|14.3|12.72|12.71|12.78|12.53|12.52|12.43|12.35|12.3|12.28|12.15|12.39|12.42|12.86|12.87|12.73|13.05|12.92|13.02|12.79|13.01|13.06|13.4||13.23|13.36|12.78|12.84|13|12.99|12.86|12.75|12.93|12.86|12.87|13.24|12.71|12.42|12.7|12.81|12.72|12.86|12.95|13.15|13.04|13.33|14.03|13.78|13.96|13.56|13.59|14||14.64|14.96|14.79|14.48|14.86|14.5|14.02|13.78|13.915|13.8|13.75|14.02|13.63|13.67|13.78|13.37|13.28|13.38|13.46|13.49|13.49|13.58|13.52|13.63||13.525|13.61|13.99|13.57|13.72|13.83|13.95|14|13.95||14.1|14.39|14.47|14.46||14.29|14.19|13.65|13.51|13.02|13.09|12.97|13.06|12.96|12.84|12.66|12.58|12.47|12.43|12.18|12.23|12.05|11.83|11.58|11.65|11.57||11.64|11.32|11.43|11.36|11.18|11.24|11.28|11.07|11.15|11|10.99|11.11|10.94|10.99|10.59|10.33|10.48|10.3|10.35|10.3|10.11|10.15|10.07|10.06|10.1|10.23|10.47|10.15|10.09|10.39|10.8|10.88|11.09|11.1|10.98|10.98|10.88|11.08|11.22|11.16|11.22|10.96|10.97|11.02|11.13|11.4|11.45|11.64|11.79|11.91|11.71|11.75|11.71|11.66|11.6|11.72|11.51||11.5|11.44|11.4|11.28|11.22|11.05|11.16|11.08|11.04|11.05|11.25|11.27|11.76|11.89|12.04|11.91|11.86|11.96|12.08|11.88|11.72|12.02|11.87|12.52|12.845|12.45
01856|1175329|/equities/couchbase|R2000GROWTH/R2000VALUE||17.38|17.44|17.3|17.5|18.18|18.06||17.99|18.04|17.8|18.26|18.72|17.59|17.5|17.05|16.77|16.5||16.86|17.31|17.93|17.85|18.63|17.93|18.16|17.97|18.41|21.53|21.27|21.57|22.67|23.84|25.55|25.99||26.54|26.28|26.83|28.14|28.28|27.58|26.52|26.82|25.99|26.08|26.06|25.98|25.57|26.03|26.04|25.89|25.17|24.22|24.14|24.6|25.47|23.6|24.06|24.09|23.05|22.9|23.52|23.83|24.35|24.02|24.67|25.45|25.18|25.55|26.59|26.91|26.11|26.27|26.05|26.16||26.31|26.12|25.98|26.67|26.78|27.4|27.24|26.95|27.03|27.19|28.08|27.88|27.65|27.07|28.33|29.26|27.98|26.9|27.97|28.76|28.08|27.48|27.45|28.01|27.37|27.54|26.81|26.92||27.93|28.07|27.48|26.3|27.51|27.92|27.49|27.34|27.28|27.49|27.08|26.18|25|24.68|24.72|24.22|24.85|24.6|24.77|24.8|23.94|23.66|24.16|23.75||23.37|23.15|22.46|22.31|22.75|20.98|20.75|20.41|21.13||22.52|22.95|23.12|22.73||23|22.56|22.59|23.26|24.01|23.84|24.52|21.78|21.59|21.62|20.35|19.49|19.93|20.45|20.02|20.17|19.64|19.51|18.98|18.93|18.73||18.92|18.69|18.97|18.23|17.46|17.53|18.05|16.71|16.48|16.13|16.62|16.51|15.01|15.07|14.32|14.78|15.56|15.25|15.13|15.05|14.91|15.365|14.95|14.92|15.14|15.14|15.48|15.7|15.05|15.85|16.41|16.98|17.12|17.3|16.87|16.75|16.64|17.02|17.16|17.13|17.19|16.95|17.47|17.45|17.35|17.48|17.91|18.74|19.51|19.135|18.79|18.76|19.34|20.24|19.72|16.5|17.03||17.04|17.1|16.16|15.9|16.06|15.8|15.34|15.78|15.5|15.52|14.76|14.75|15.09|15.21|15.39|15.18|14.96|14.96|15.38|15.99|15.86|15.92|15.46|16.57|16.69|16.37
01857|1169489|/equities/apria|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01858|8070|/equities/arch-coal-inc|R2000GROWTH/R2000VALUE||161.74|159.25|156.6|161.28|164.28|164.2||166.84|167.6|168.65|152.23|148.92|150.76|146.82|150.66|149.05|156.96||156.56|154.36|156.55|157.93|158.66|159.01|164.73|165.14|169.41|168.07|164.43|179.9|173.93|169.95|166.9|170.87||170.6|168.43|173.31|171.17|164.99|161.28|159.42|158.32|156.15|160.3|160.9|162.14|159.93|160.12|160.16|161.43|158.39|156.86|158.78|165.1|164.42|165.43|159.24|156.74|161.39|163.18|162.82|164.3|165.92|157.9|156.88|158.38|157.07|156.31|153.67|152.54|153.11|157.65|157.23|159.39||160.79|162.33|158.13|163.11|162.68|164.89|163.74|164.17|160.91|161|162.03|167.72|168.57|176.4|184.5|184.59|184.43|178.95|178.18|169|165.29|162.03|168.34|168.1416|166.297|167.8441|161.4671|156.8257||158.6704|165.2953|172.1285|168.6573|169.8574|167.2887|169.5995|164.492|165.7019|169.4408|173.5963|176.3633|175.5004|177.841|177.1765|176.9186|175.0145|180.0625|181.927|181.8675|184.2179|176.4823|167.259|165.1565||169.1334|167.4871|167.8937|174.1318|172.2078|173.9136|172.664|167.7152|166.5152||164.5713|165.2953|167.9036|166.5251||165.6622|164.5019|160.7134|163.8771|158.4522|156.5976|154.9216|156.2505|155.4174|160.3068|162.7465|165.4837|164.2738|165.2755|165.6722|171.3351|164.5912|160.9713|161.6953|163.2736|161.646||158.4204|155.2934|154.3464|157.1972|150.9729|151.5055|152.3834|143.3675|145.8237|142.529|141.3552|139.2738|147.5401|148.5561|149.2663|150.963|148.783|149.3255|150.8446|149.8779|149.5623|147.3033|145.5278|147.7078|150.1837|154.5733|156.3982|152.7681|152.3834|152.344|154.672|156.4475|157.7003|152.8471|149.4241|146.9285|152.2749|152.9358|168.3438|171.747|165.7791|159.1997|158.5881|154.958|154.3168|156.9309|157.3156|157.355|157.8384|156.7139|148.9507|141.3848|138.8891|139.0371|136.4625|135.4465|135.9791||135.9397|128.8275|126.6475|128.4428|126.8412|123.8299|124.2135|128.2606|129.4402|128.1359|127.7619|128.1743|128.0975|127.5797|130.3225|128.999|129.9101|132.2597|128.4236|127.455|126.9851|124.0888|122.0461|124.693|123.1777|118.7278
01859|949611|/equities/therapeuticsmd-inc|R2000GROWTH||1.85|1.78|1.75|1.78|1.7003|1.51||1.57|1.66|1.71|1.61|1.74|1.72|1.81|1.81|1.92|1.85||1.86|1.99|2.03|1.98|2.05|2.08|2.08|2.1|2.1|2.1|2.17|2.21|2.22|2.13|2.18|2.2||2.14|2.11|2.14|2.09|2.14|2.22|2.12|2.09|2.04|2.08|2.03|2.03|2.03|1.96|1.96|1.88|1.895|1.8899|1.92|1.88|1.86|1.87|1.92|1.88|1.88|1.86|1.89|1.89|1.9|1.95|1.9899|2.08|2.11|2.15|2.16|2.205|2.24|2.225|2.245|2.32||2.29|2.25|2.25|2.29|2.29|2.3|2.35|2.29|2.3|2.4|2.36|2.38|2.385|2.23|2.33|2.29|2.45|2.69|2.635|2.54|2.4|2.37|2.35|2.29|2.25|2.26|2.26|2.27||2.26|2.24|2.29|2.24|2.25|2.29|2.29|2.27|2.29|2.29|2.27|2.26|2.26|2.2927|2.3|2.27|2.3|2.29|2.31|2.24|2.231|2.27|2.28|2.28||2.28|2.34|2.37|2.36|2.36|2.28|2.28|2.3|2.33||2.25|2.36|2.39|2.46||2.31|2.4|2.31|2.37|2.35|2.34|2.39|2.25|2.2|2.2|2.08|2.21|2.245|2.49|2.54|2.74|2.58|2.79|2.85|2.79|2.97||2.78|2.785|2.92|2.27|2.35|2.36|2.01|2.015|2|2|2.2|2.36|2.33|2.21|2.2|2.11|2.13|2.07|2.01|2|2.06|2.14|2.18|2.28|2.35|2.385|2.57|2.67|2.54|2.57|2.6|2.76|2.68|2.845|2.75|2.76|2.8999|2.99|3.02|2.94|3.02|2.92|2.89|3.01|3.08|3.25|3.33|3.42|3.33|3.62|3.53|3.62|3.63|3.6|3.64|3.68|3.79||3.78|3.79|3.79|3.89|3.78|4.03|3.93|3.93|3.84|3.82|3.75|3.65|3.66|3.84|3.85|3.96|4|4.01|4.12|4.18|4.26|4.21|4.17|4.11|4.06|4
01860|1043334|/equities/novume-solutions|R2000GROWTH/R2000VALUE||1.94|1.9|1.79|1.79|1.82|1.74||1.66|1.61|1.59|1.55|1.56|1.49|1.4|1.52|1.43|1.36||1.35|1.42|1.46|1.5|1.51|1.56|1.58|1.59|1.6|1.63|1.63|1.72|1.81|1.7|1.68|1.63||1.59|1.51|1.63|1.56|1.51|1.32|1.38|1.82|1.655|1.64|1.68|1.8|1.825|1.86|1.94|1.93|1.88|1.79|1.77|1.835|1.79|1.75|1.8|1.84|1.79|1.79|1.84|1.85|1.87|1.94|2.03|2.11|2.11|2.3|2.33|2.41|2.41|2.26|2.14|2.25||2.29|2.22|2.02|2.06|2.01|1.95|2.09|2.11|2.1|2.06|2.09|2.11|2.14|2.14|2.23|2.3|2.3|2.33|2.55|2.41|2.38|2.25|2.34|2.35|2.3|2.275|2.29|2.36||2.55|2.46|2.5|2.47|2.7|2.75|2.67|2.69|3|3.05|3.12|3.16|3.15|3.34|3.4|3.44|3.45|3.51|3.58|3.63|3.48|3.46|3.61|3.87||3.6|3.42|3.51|3.74|3.63|3.35|3.41|3.27|3.14||3.33|3.26|3.19|3.08||3.03|2.99|2.88|2.99|2.895|2.94|2.85|2.83|2.59|2.62|2.69|2.69|2.71|2.735|2.75|2.82|2.77|2.99|3.01|2.84|2.8||2.82|2.75|2.91|2.73|2.54|2.64|2.88|2.68|2.62|2.68|2.7|2.75|2.88|2.91|2.78|2.66|2.75|2.6|2.55|2.71|2.68|2.8|2.8|2.81|2.78|3|3.16|3.09|2.97|3.19|3.4|3.24|2.94|2.91|2.7|2.75|2.7|2.78|2.82|2.82|2.9|2.72|2.66|2.675|2.77|2.97|2.95|3.27|3.35|3.37|3.69|3.76|3.89|3.71|3.48|3.73|3.61||3.81|3.7|3.87|4.08|3.59|3.55|3.55|3.67|3.4|3.43|3.14|3.04|2.73|2.48|2.73|2.63|2.57|2.51|2.58|2.67|2.82|2.74|2.8|3.02|3.04|2.6
01861|953051|/equities/one-group-hospitality|R2000GROWTH||4.49|4.33|4.08|4.06|4.15|4.14||4.33|4.23|4.2|4.25|4.31|4.23|4.33|4.385|4.45|4.53||4.56|4.74|4.77|4.93|4.97|4.97|4.95|4.93|5.29|5.36|5.08|5.02|5.2|5.25|5.15|5.36||5.42|5.21|5.285|5.29|5.36|5.52|5.75|5.69|5.9|5.73|5.32|5.5|4.63|4.8|4.85|5.11|5.11|5.14|5.36|5.59|5.21|5.12|5.33|5.46|5.22|5.19|5.27|5.3|5.43|5.29|5.45|5.68|5.65|5.81|5.77|5.71|5.7|5.73|5.73|5.605||5.57|5.07|4.01|3.98|4.02|4.34|4.575|4.32|4.2|3.97|3.54|3.69|3.51|3.59|3.46|3.48|3.5|3.61|3.72|4.03|3.91|3.94|4.1|3.99|3.82|3.82|3.72|3.8||3.94|4.09|4.05|3.9|4.1|4.02|3.93|3.98|4.05|3.94|4|4.18|4.4|4.59|4.61|4.53|4.5|4.36|4.4|4.86|4.57|4.655|4.92|4.98||5.42|5.56|5.43|5.61|6.02|6.1|5.96|6.16|6.17||6.12|6.09|6.25|6.25||6.27|5.94|5.91|6.05|6.01|6|5.83|5.55|5.5|5.28|4.94|4.99|5.02|5|5.02|5.04|4.78|4.74|4.65|4.68|4.72||4.7|4.74|4.68|4.64|4.65|4.8|4.62|4.46|4.47|4.4|4.53|4.6|4.55|4.55|4.43|4.29|4.41|4.32|4.35|4.37|4.39|4.42|4.355|4.405|4.4|4.44|4.6|4.6|4.42|4.515|4.76|4.8|4.93|5.1|5.17|5.14|5.16|5.39|5.5|5.45|5.44|5.38|5.57|5.59|5.7|5.98|5.73|5.96|6.46|6.88|6.8|6.85|6.71|6.74|6.72|6.81|6.86||6.92|6.85|6.97|6.95|6.79|6.71|6.74|6.86|6.83|6.85|6.93|6.7|6.73|6.815|6.96|6.85|6.81|6.88|6.64|6.79|6.63|6.82|6.99|7.06|7.37|7.23
01862|32353|/equities/weight-watcher|R2000GROWTH/R2000VALUE||1.235|1.21|1.12|1.15|1.19|1.28||1.14|1.125|1.16|1.17|1.2|1.22|1.23|1.33|1.27|1.285||1.245|1.18|1.295|1.44|1.51|1.57|1.55|1.58|1.64|1.6|1.53|1.6|1.66|1.65|1.46|1.47||1.52|1.58|1.66|1.71|1.81|1.81|1.88|1.91|2.07|2.06|1.99|2.1|1.89|2.09|2.05|2.09|1.89|1.83|1.81|1.86|1.75|1.59|1.66|1.72|1.63|1.71|1.82|1.78|1.56|1.72|1.8|1.76|1.8|1.97|1.83|1.66|1.64|1.67|1.71|1.77||1.85|1.82|1.73|1.8|1.97|1.955|2.16|2.31|2.4|2.26|1.87|2.35|2.67|2.87|3|2.95|2.86|3.17|3.25|3.38|3.12|3.815|3.65|3.22|3.17|3.245|3.485|3.82||4.1|4.51|4.55|4.39|5.02|4.59|5.11|4.6|4.3|3.85|4.02|3.95|3.76|4.005|4.16|4.36|4.47|4.37|4.59|4.71|4.535|4.555|4.715|4.65||5.615|5.93|6.5|6.54|6.67|6.445|6.79|7.64|8.58||8.75|9.04|9.59|9.29||9.41|9.48|8.67|8.38|8.02|7.55|7.84|7.37|6.86|7.21|7.17|6.92|6.58|6.48|7.05|7.3|7.21|7.37|7.35|6.88|6.88||6.85|6.81|7.07|6.95|6.37|6.94|6.87|6.505|7|7.2|7.44|7.56|7.215|7.32|8.23|8|7.82|7.71|7.975|8.27|8.67|9.35|9.32|9.95|10.115|11.68|11.45|11.54|10.995|11.19|12.56|13.21|11.81|10.44|9.73|10.48|10.58|10.94|11.07|10.83|11.08|10.29|10.61|9.985|9.695|11.48|11.8|11.06|11.37|11.56|10.81|10.85|11.08|10.91|11.23|11.17|9.78||9.66|9.71|9.93|10.07|10.26|9.66|9.32|9.78|9.95|10.04|10.27|10|9.47|9.94|10.3|10.44|9.85|9.77|9|7.99|8.2|10.69|10.92|11.16|11.65|10.9
01863|942488|/equities/veritex-holdings-inc|R2000GROWTH/R2000VALUE||22.14|22.25|21.13|20.67|20.37|20.28||20.82|21.11|20.77|21.09|20.74|20.12|20.05|20.33|19.99|20.13||19.91|19.93|19.43|19.86|20.13|19.61|19.76|20.13|20.11|20.14|20.05|20.29|20.4|20.32|19.99|20.32||20.6|20.51|21.27|21.69|21.65|21.22|20.86|20.91|20.55|20.62|20.58|20.64|20.64|20.32|20.5|20.49|20.5|20|19.46|19.9|20.17|20.4|20.79|20.77|20.3|20.02|19.32|19.28|19.26|19.44|19.52|19.44|19.44|20.53|20.24|20.03|19.82|19.64|19.83|19.98||20.49|20.58|19.8|19.8|19.49|19.78|19.5|18.75|18.66|18.65|18.29|19.23|19.33|20.3|20.52|20.31|20.46|20.38|19.61|19.74|19.63|19.47|19.79|19.89|20.22|20.16|20.28|20.43||20.52|20.99|20.18|20.04|20.63|20.21|19.78|19.94|19.98|19.93|20.16|20.4|21.01|22.26|22.34|21.89|21.29|21.9|22.49|22.86|21.75|21.29|21.2|21.5||22.08|22.36|22.46|22.4|22.95|22.57|22.8|22.72|23.39||23.27|24.01|24.09|24.19||23.76|23.46|22.82|23.27|23.22|23.32|23.22|22.63|20.96|21.31|21.47|21.43|20.8|20.72|21.11|20.67|19.14|19.15|19.02|19.02|19.22||19.24|18.91|19.48|19.56|19.33|19.81|19.48|17.83|17.83|17.8|18.43|18.87|19.27|19.73|18.63|17.33|17.22|17.38|17.19|17.69|16.89|16.85|17.39|17.35|18.04|18.32|18.99|18.39|18.14|18.71|18.98|18.83|18.44|18.16|18.04|17.66|17.4|17.64|17.95|17.61|17.78|17.76|18|17.46|17.59|17.95|18.04|18.05|18.66|18.53|17.95|17.92|17.83|17.99|17.96|18.27|18.76||19.36|18.81|19.07|19.38|19.25|19.02|19.09|18.9|18.65|19.18|19.54|19.75|19.59|19.94|20.77|21.51|21.62|21.52|21.71|21.75|21.42|21.62|21.07|21.48|21.51|21.42
01864|40981|/equities/chimerix-inc|R2000GROWTH/R2000VALUE||0.899|0.883|0.8386|0.8204|0.8175|0.835||0.8695|0.8625|0.869|0.876|0.8891|0.883|0.9251|0.9065|0.89|0.89||0.872|0.8901|0.8775|0.8751|0.9325|0.93|0.93|0.9335|0.9397|0.9326|0.9491|0.9653|0.9668|0.9639|0.92|0.9355||0.938|0.9422|0.963|0.975|0.9857|0.9875|0.9698|0.9775|1|1.05|0.9705|1.01|0.9706|0.99|1|0.9529|0.9502|0.95|0.94|0.9346|0.8999|0.891|0.906|0.9253|0.9139|0.8844|0.9323|0.904|0.9201|0.9146|0.9607|0.99|0.999|0.99|1|1.03|1.04|1.04|1.01|1.05||1.06|1.01|0.99|0.9845|0.9998|0.956|0.99|0.96|1.1|1.15|1.14|1.17|1.18|1.24|1.26|1.26|1.25|1.21|1.18|1.17|1.15|1.24|1.205|1.19|1.18|1.18|1.19|1.22||1.15|1.04|1.05|1.03|1.05|0.93|0.9101|0.9179|0.929|0.9055|0.9315|0.9308|0.9364|0.9417|0.9131|0.9296|0.93|0.916|0.93|0.93|0.9245|0.9203|0.9401|0.95||0.96|0.97|1.01|1.01|0.9594|0.9381|0.9649|0.9464|0.96||0.9625|0.9175|0.9475|0.9425||0.9312|0.92|0.94|0.97|0.9501|0.97|0.9701|0.9485|0.97|0.9867|0.9701|0.9725|0.97|0.9615|0.9805|1.01|0.9726|0.9506|0.9501|0.9725|0.9526||0.9607|0.96|1|0.9698|1|0.96|0.97|0.9001|0.94|0.95|0.9842|1.03|1.03|1.06|0.98|0.96|0.9419|0.957|0.9762|0.935|0.9371|0.95|0.933|0.9501|1.02|1.04|1.04|1.01|0.9844|0.9703|1|0.9805|0.9508|0.9594|0.9464|0.956|0.9501|0.9729|0.9598|0.97|1.01|0.9835|0.98|1.04|1.045|1.055|1.06|1.03|1.04|1.06|1.06|1.095|1.06|1.06|1.05|1.07|1.1||1.075|1.14|1.11|1.1|1.07|1.02|1.05|1.02|0.9877|1|0.9429|0.9596|0.96|0.97|0.9974|0.9775|1.01|1.02|1.06|1.06|1.1|1.16|1.18|1.19|1.18|1.16
01865|940814|/equities/ryerson-hold|R2000GROWTH/R2000VALUE||21.13|20.86|18.91|18.23|18.76|18.92||19.89|19.26|19.29|19.5|19.22|19.95|19.66|20.05|19.65|20.26||20.3|20.57|20.89|20.87|21.25|21.66|21.97|22.41|22.62|22.35|21.97|23.14|23.75|23.1|23.64|24.62||24.49|24.5|24.32|23.44|23.55|22.95|23.93|21.92|21.81|22.03|22.65|22.05|22.49|22.5|22.89|22.84|23.29|24.78|28.55|30.73|30.66|31.05|31.25|31.71|32.14|32|31.85|31.95|32.47|32.74|32.63|33.51|33.47|34.3|34|34.23|33.48|34.11|32.89|33.48||33.5|32.91|32|32.36|32.13|32.14|32.33|31.9|30.74|31.22|30.52|31.28|31.13|31.06|30.82|30.85|30.67|30.62|31.51|32.02|31.58|31.41|31.99|32.38|32.82|32.21|35.2|34.35||35.08|35.55|33.43|32.34|34.62|34.72|34.19|33.75|33.45|33.33|34.22|34.78|34.32|34.89|34.69|34.02|33.98|33.4|33.59|33.51|32.15|32.66|31.97|32.45||32.17|32.31|32.39|32.06|33.29|32.84|32.9|33.37|33.94||34.68|35.27|35.74|35.52||35.42|35.37|34.79|34.75|32.69|32.47|31.44|30.59|29.85|31|29.49|29.52|29.5|30.1|31.84|31.23|30.97|30.5|29.66|30.27|30.12||29.74|29.32|29.43|29.7|28.67|29.54|29.41|28.13|28.2|27.51|27.63|28.42|28.37|28.98|29.08|28.57|29.05|27.5|27.26|27.2|26.49|26.72|26.55|26.49|27|27.19|28.22|27.65|27.74|28.56|29.17|29.3|28.97|28.63|28.78|28.46|28.89|28.61|29.09|28.79|28.64|28.08|28.36|28.58|28.63|29.13|30.04|29.95|29.43|30.77|30.24|30.63|30.83|30.12|30.3|30.73|31.1||31.6|31.14|30.27|30.25|29.46|29.68|29.02|29.61|30.38|30.09|30.24|30.42|29.77|29|29.39|29.25|29.12|28.82|28.23|29.62|29.99|32.58|33.01|35.45|42.49|41.72
01866|1073762|/equities/columbia-financial|R2000GROWTH/R2000VALUE||15.62|15.74|15.01|14.73|14.6|14.44||14.63|14.83|14.75|14.97|14.56|14.29|14.02|14.31|14.21|14.25||14.19|14.14|13.95|14.13|14.44|14.04|14.24|14.34|14.4|14.55|14.39|14.53|14.5|14.57|14.5|14.79||15.46|15.67|15.9|15.9|15.75|16.11|16.06|15.95|15.89|15.74|15.95|15.94|15.52|15.52|15.74|15.73|15.13|14.73|16.6|16.79|16.87|16.85|16.91|16.77|16.73|16.71|16.19|15.96|15.93|16.01|16.02|16.22|16.11|16.96|16.79|16.63|16.71|16.54|16.51|16.91||17.21|17.02|16.33|16.46|16.38|16.66|16.49|15.92|15.83|15.93|15.72|16.13|16.23|16.74|16.53|16.57|16.49|16.69|16.38|16.22|16.73|16.83|16.79|16.57|16.82|16.76|16.92|17.11||17.21|17.44|16.72|16.6|17.62|17.31|17.15|16.99|17.07|17.04|17.43|17.57|17.98|18.95|19.13|19.25|19.36|19.06|19.05|19.36|18.84|18.69|18.5|18.41||18.66|18.67|18.92|18.78|19.095|18.98|19.12|19.05|19.4||19.28|19.69|19.76|19.73||19.38|19.26|19.07|19.28|18.98|19.14|19.33|19.3|18.27|18.31|18.29|18.02|17.69|17.64|17.64|17.29|16.45|16.65|16.64|16.77|17.04||17.16|17.23|17.64|17.62|17.42|17.81|17.85|16.45|16.19|16.17|16.5|16.68|16.71|16.97|16.72|16.3|16.1|16.1|16.04|16.07|15.7|15.61|15.68|15.59|15.9|15.97|16.26|16.07|15.59|15.88|16.02|15.98|16|16.1|16.04|15.55|15.27|15.5|15.71|15.58|15.46|15.56|15.71|15.5|15.66|15.93|16.03|16.13|16.45|16.73|16.18|16.48|16.54|16.64|16.55|16.54|16.68||17.16|17.16|17.22|17.39|17.25|16.76|16.98|16.97|16.88|17.15|17.32|17.42|17.57|17.64|17.81|17.86|17.77|17.67|17.83|17.87|17.83|17.85|17.55|17.61|17.48|17.58
01867|31172|/equities/chuys-holdings-inc|R2000GROWTH/R2000VALUE||24.06|23.54|23.52|23.9|24.41|24.55||24.43|24.96|24.99|25.92|25.81|25.49|25.39|25.79|25.61|25.59||25.32|26.33|26|27.15|27.19|26.46|26.22|26.18|26.4|26.68|26.37|26.44|26.71|26.24|25.66|26.13||26.01|25.84|26.29|26.88|27.31|27.47|28.19|27.66|27.88|28.45|28.1|29.72|29.16|29.31|29.92|29.13|28.95|28.99|29.46|30.43|30.33|29.98|30.53|30.77|30.38|30.59|30.43|30.32|30.85|30.98|31.55|31.48|31.39|32.13|32.33|32.34|32.6|32.33|32.83|33.91||33.73|33.93|32.65|33.41|33.78|34.19|34.49|34.75|34.11|33.76|33.41|34.23|34.11|33.46|34.1|34.22|34.24|33.72|33.52|33.89|33.83|33.84|33.95|33.58|33.84|33.25|33.44|34.87||35.51|34.3|33.88|33.65|35.05|35.09|35.04|33.83|33.79|33.84|34.72|34.86|33.81|34.62|35.06|33.61|33.79|34.21|33.68|33.9|33.55|33.48|33.04|32.39||33.2|33.9|34.78|34.31|35.45|35.43|35.93|36.13|37.23||38.23|38.66|38.91|39.1||37.85|37.59|36.35|37.23|37.12|36.85|37.3|36.95|35.85|35.75|36|36.19|35.87|36.41|36.29|36.25|35.2|35.42|35.01|35.46|35.13||34.9|34.64|35.08|35.46|35.55|35.99|35.74|34.16|33.7|32.95|33.46|33.15|33.67|34.02|33.83|33.48|33.66|33.35|33.34|32.18|32.47|33.54|33.25|33.26|33.52|33.91|33.69|32.85|32.11|31.93|33.48|34.12|33.72|34.38|35.12|34.82|35.13|35.84|35.58|35.87|35.58|34.71|34.64|34.55|34.63|34.88|35.55|35.89|36.13|36.75|35.88|35.81|35.91|36.16|36.67|36.15|36.12||37.55|38.1|38.66|38.53|38.39|38.41|38.48|38.8|37.95|37.22|37.49|36.77|37.62|38.59|38.46|38.83|38.63|38.62|38.62|38.56|39.51|40.02|40.45|41.19|41.59|41.21
01868|962434|/equities/stem-cell-therapeutics-corp.|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01869|1162161|/equities/vaxcyte-inc|R2000GROWTH/R2000VALUE||82.39|81.96|80.98|80.93|79.35|77.79||76.26|76.06|76.94|75.51|78.77|75.05|74.5|75.78|74.94|72.76||72.25|71.88|72.94|74.01|73.93|72.58|71.88|70.97|72.51|73.44|70.94|72.24|70.27|70.21|67.92|68.7||68.76|69.27|71.36|73.65|75.93|74.57|75.45|71.63|67.33|65.7|65.19|65.57|66.79|67.52|66.4|65.96|64.55|63.71|60.55|61.03|60.72|60.06|60.3|60.88|61.6|60.83|60.62|62.43|62.24|62.39|61.88|64.83|62.54|64.51|64.09|63.99|63.36|65.1|64.43|66.73||68.31|68.5|67.42|66.37|67.23|67.64|69.13|67.6|68.04|69.7|69.28|73.25|71.62|70.25|72.69|71.76|71.2|71.45|71.55|71.71|73.82|75.11|81.05|78.97|76.87|73.87|72.26|74.1||75.26|75.01|74.59|73.91|76.41|74.81|74.14|73.46|74.83|74.15|75.27|75.53|71.42|67.35|68.5|64.31|63.4|63.22|65.11|63.25|60.57|60.84|62.87|61.75||60.72|60|61.62|60.7|60.71|59.79|64.34|62.47|62.94||62.8|63.31|63.41|62.31||61.05|59.36|59.53|61.26|60.35|60.56|60.59|59.24|57.3|57.83|56.67|56.78|56.25|53.71|54.18|53.81|51.77|49.71|50.08|50.13|49.33||49|50.76|51.41|51.46|50.09|50.8|49.55|48.42|48.14|48.04|50.6|50.25|48.25|50.75|47.8|47.99|48.1|47.61|47|48.27|47.98|48.13|46.9|46.79|46.5|46.03|46.49|46.88|46|45.35|48.07|49.77|49.14|48.93|48.95|47.91|47.45|49.04|50.98|50.2|51.41|51.57|50.84|52.45|52.19|50.35|50.205|50.79|51.72|51.5|51.78|51.92|52.42|50.68|49.82|50.8|51||53.1|51.92|52.23|51.82|51.35|50.29|49.37|50.02|49.41|49.71|49.82|47.42|47.42|47.49|46|47.21|47.46|46.95|48.87|48.17|49.66|48.82|50.25|49.31|48.06|46.7
01870|16882|/equities/pure-cycle-corp|R2000GROWTH/R2000VALUE||10.34|10|9.35|9.31|9.27|9.23||9.2|9.34|9.55|9.55|9.42|9.19|9.005|9.12|9.01|9.08||9.06|9.29|9.13|9.61|9.5|9.23|9.15|9.03|9.2|9.34|9.36|9.2|9.3|9.2|9.13|9.34||9.25|9.11|9.33|9.3|9.38|9.52|9.29|9.7|9.75|9.62|9.81|9.95|9.87|9.91|9.91|9.91|9.78|9.54|9.54|9.49|9.5|9.49|9.57|9.5|9.64|9.53|9.29|9.37|9.54|9.5|9.66|9.68|9.51|9.69|9.67|9.6|9.47|9.35|9.36|9.54||9.5|9.54|9.25|9.33|9.46|9.57|9.455|9.33|9.2|9.3|9.29|9.54|9.87|10|10|9.93|9.74|9.85|9.88|9.89|9.97|9.82|9.85|9.94|9.95|10.07|9.85|10.06||10.02|10.35|10.04|9.54|10.01|9.69|9.83|9.89|9.7|9.78|9.95|10.03|9.79|10.09|10.28|10.5|10.5|10.5|10.53|10.43|10.18|10.07|9.98|10.01||9.99|9.95|10.11|10|10.05|9.98|10.02|10.04|10.3||10.47|10.6|10.44|10.34||10.24|10.255|10.32|10.57|10.6|10.95|10.88|10.55|10.38|10.23|10.2|10.15|10.08|10.05|10.12|10.14|10|10.07|10.05|10.02|10.04||9.99|9.97|10.04|9.67|9.96|10.23|10.39|9.74|9.77|9.73|9.79|9.8|9.73|9.94|9.65|9.66|9.56|9.57|9.31|9.56|9.55|9.54|9.47|9.55|9.53|9.43|9.51|9.63|9.77|9.43|9.55|9.47|9.53|9.73|9.67|9.54|9.54|9.51|9.6|9.625|9.62|9.57|9.71|9.51|9.53|9.66|9.9|9.97|9.99|10.28|10.35|10.37|10.49|10.62|10.81|10.69|10.72||11.08|10.99|11.04|11.22|11.25|11.16|11.36|11.38|11.55|11.6|11.82|11.82|12|12.08|12.03|12.14|12.04|12.18|12.14|12.25|12.17|12.47|12.47|12.44|12.32|12.28
01871|24337|/equities/vector-group-ltd|R2000GROWTH/R2000VALUE||11.09|10.85|10.5|10.5|10.5|10.6||10.96|10.84|10.94|10.57|10.44|10.8|10.93|11|11.11|10.84||10.63|10.69|10.54|10.81|10.86|10.8|10.73|10.61|10.7|10.71|11.14|11.1|10.97|10.91|10.93|11.02||10.84|10.8|11.09|11.13|11.15|11.15|11.14|11.1|11.04|10.99|10.85|10.71|10.56|10.39|10.4|9.81|9.37|10.45|10.35|10.43|10.27|10.33|10.44|10.45|10.44|10.28|10.04|9.99|10.02|9.93|9.85|9.93|10.01|10.36|10.3|10.25|10.3|10.34|10.55|10.71||10.96|10.91|10.67|10.71|10.8|11.02|10.9|10.85|10.78|10.79|10.82|11.17|11.2|11.11|11.13|11.04|10.93|10.85|10.92|10.83|11.16|11.16|11.16|11.28|11.26|11.19|11.12|11.09||11.33|11.29|11.77|10.22|10.5|9.95|9.91|10.06|10.39|10.25|10.44|10.66|10.47|10.8|10.85|10.88|10.85|10.72|10.78|10.52|10.29|10.31|10.3|10.66||10.92|11.01|10.92|11.02|11.47|11.35|11.39|11.33|11.46||11.28|11.42|11.42|11.35||11.22|11.21|11.24|11.55|11.24|11.25|11.68|11.7|11.17|11.03|10.96|11.03|10.88|11.14|11.06|11.09|10.71|10.92|10.98|10.97|10.97||10.77|10.64|10.72|10.63|10.55|10.72|10.82|10.46|10.39|10.46|10.57|10.66|10.49|10.55|10.52|10.25|10.28|10.28|10.14|10.37|10.49|10.61|10.47|10.72|10.86|10.97|10.99|10.89|10.86|10.86|11.07|11.06|11.08|10.8|10.61|10.39|10.39|10.49|10.64|10.69|10.55|10.38|10.54|10.65|10.8|10.77|10.86|10.86|10.82|10.83|10.69|10.74|10.32|10.29|10.37|10.49|10.63||11|10.71|11.09|11.01|10.94|11.08|10.85|10.72|10.62|10.62|10.54|10.41|10.58|10.65|10.99|11.08|11.25|11.13|11.34|11.1|11.59|13.09|13.22|13.21|13.12|13.08
01872|15535|/equities/biocryst-pharmaceuticals|R2000GROWTH/R2000VALUE||7.15|7.04|6.49|6.48|6.42|6.52||6.41|6.55|6.67|6.18|6.11|6.18|6.08|6.27|6.42|6.15||6|6.24|6.17|6.23|6.3|6.48|6.52|6.31|6.44|6.79|6.74|6.79|6.46|6.57|6.15|6.19||6.13|6.33|6.66|6.42|6.13|6.28|6.47|6.36|5.36|5.63|5.32|5.34|5.1|5.26|5.27|4.45|4.48|4.57|4.13|4.27|4.16|4.16|4.21|4.38|4.41|4.43|4.5|4.58|4.61|4.67|4.77|5.1|4.87|4.8|4.61|4.6|4.6|4.73|4.69|5.05||5.08|5.15|5.01|4.91|5.01|5.49|5.47|5.36|5.07|5|4.89|5.14|5.14|5.32|5.43|5.18|5.21|5.41|5.51|5.62|5.63|5.71|5.87|5.79|5.71|5.82|5.65|5.82||5.92|5.64|5.57|5.32|5.95|5.85|5.32|5.3|5.51|5.14|5.08|5.28|5.3|5.5|5.67|5.44|5.45|5.4|5.5|5.62|5.67|5.76|5.96|6.09||6.35|6.47|6.88|7.44|7.65|6.09|6.46|6|6.07||5.99|6.09|6.19|6.08||5.94|5.76|5.64|6.05|6.07|6.19|6.43|6.3|5.95|5.39|5.69|5.67|5.51|6.13|6.19|6.15|5.88|5.43|5.39|5.32|5.52||5.37|5.1|5.4|5.35|5.14|5.21|5.32|5.15|4.98|5.01|5.47|6.07|5.93|6.04|5.64|5.73|5.49|5.49|5.31|5.46|5.47|5.7|5.76|5.88|5.72|5.86|5.86|5.94|5.94|5.98|6.4|6.4|6.15|6.32|6.63|6.25|6.42|6.77|7.08|7.24|7.52|7.35|7.37|7.35|7.16|7.11|7.65|7.53|6.85|6.92|6.88|6.94|6.84|7.08|6.85|7|7.05||7.28|7.11|6.94|7.09|7.27|7.24|7.24|7.12|7.25|7.51|7.12|7|6.92|6.94|7.14|6.97|7.07|6.99|7.02|6.71|7.6|7.08|6.95|6.97|7.39|7.68
01873|1172517|/equities/cmi-acquisition-llc|R2000GROWTH/R2000VALUE||7.57|7.06|7.13|7.46|7.66|7.65||7.37|7.67|7.57|7.65|7.54|7.61|7.46|7.24|7.48|7.42||7.78|8.01|8.1|8.18|8.51|8.38|7.77|7.62|7.86|7.67|7.39|7.52|7.56|7.62|7.68|8.08||8.23|8|8.14|8.07|8.38|8.67|8.11|8.25|8.18|7.76|7.64|6.65|9.87|10.48|10.38|10.23|10.36|10.09|10.26|10.26|9.74|9.25|9.07|9.09|8.63|8.39|8.63|8.76|9.14|9.34|9.75|9.93|9.94|10.62|10.34|10.25|10.04|9.9|9.67|10.14||10.17|10.45|10.17|9.85|9.82|10.2|9.92|9.84|10.28|9.94|10.14|10.77|11.3|11.08|12.03|12.19|11.55|11.5|11.8|11.54|11.56|11.97|10.82|11.06|9.51|9.82|9.85|9.5||9.93|10.14|10.245|9.4|10.5|10.28|9.29|8.89|8.99|9|9.19|8.89|8.64|9.02|9.31|8.43|9.18|9.8|9.69|9.36|8.82|8.68|8.51|8.65||8.66|8.85|8.87|8.91|9.06|8.55|8.49|8.695|8.95||9.62|9.77|9.7|9.835||9.44|8.88|7.75|8.2|7.96|8.13|8.09|8.15|8.1|8.07|8.07|8.03|7.74|7.49|7.5|7.34|7.05|7.23|6.86|6.85|6.89||6.61|6.84|6.96|6.77|6.27|6.75|6.25|5.61|5.83|5.49|5.36|5.38|5.37|5.59|5.26|4.94|4.93|4.9|4.98|5.06|5.09|5.51|5.35|5.57|5.76|6.03|6.13|6.01|5.59|5.58|5.67|5.88|5.79|5.84|5.87|5.97|5.62|5.97|6.02|5.85|5.59|5.32|5.69|5.54|5.64|5.71|5.98|5.98|6.18|6.23|6.265|6.38|6.46|6.57|6.65|6.87|7.09||6.89|6.7|6.83|6.55|6.33|6.37|6.32|6.86|6.6|6.69|6.69|6.75|6.91|7.37|7.59|7.03|7.44|7.8|8.22|9.42|10.17|9.88|10.18|10.72|9.78|9.19
01874|39301|/equities/proto-labs-inc|R2000GROWTH/R2000VALUE||32.04|31.34|30.15|30.27|31.01|30.71||30.67|30.14|29.85|30.89|30.35|30.09|29.95|30.65|30.07|30.11||30.07|30.31|30.51|31.35|31.75|31.72|31.87|32.23|32.44|31.75|30.32|30.37|30.97|30.79|30.35|30.91||30.89|30.85|31.61|31.9|31.81|32.82|32.48|33.16|32.16|31.7|31.73|32.29|31.69|31.47|31.38|31.09|31.14|30.73|30.48|31.36|31.37|31.42|31.95|32.1|31.76|31.96|31.06|31.17|31.41|31.81|32.25|32.89|32.88|34.27|33.9|34.26|33.97|34.56|34.37|34.81||35.75|35.38|34.36|34.5|34.77|35.05|34.22|34.06|33.52|34.09|33.95|35.2|36.29|36.56|37.55|37.8|36.47|36.22|36.14|35.67|36.43|36.39|37.59|37.64|36.54|36.43|36.1|35.98||36.37|36.87|34.68|33.52|35.43|35.58|37.19|36|36.6|36.27|36.86|36.6|36.09|37.51|37.88|37.3|37.42|37.27|37.69|37.88|36.12|35.86|35.5|36.36||36.1|35.82|36.34|36.12|36.44|36.26|35.95|35.9|38||38.96|39.8|40.2|40.07||39.34|39.68|38.76|39.71|38.91|37.82|37.86|37.94|37.13|37.82|37.55|37.11|36.56|36.36|37.1|37.02|36.2|36.8|36.56|37.22|37.1||36.37|36.3|36.52|35.64|35.97|36.14|36.49|35.08|34.58|33.84|33.46|33.72|33.35|31.69|24.3|23.44|23.61|23.41|23.28|23.5|23.57|24.36|24.16|25.06|25.11|25.29|26.35|25.97|25.59|25.8|26.03|25.91|25.75|26.03|25.8|25.94|26.27|26.73|26.4|26.16|25.66|25.21|25.5|25.84|26.33|26.5|26.91|26.75|26.92|27.2|26.87|27.09|27.81|27.97|28.15|28.78|28.96||30.03|29.5|29.43|28.82|29.17|29.1|28.99|29.23|28.83|28.19|28.4|28.49|28.49|28.92|28.61|28.54|28.4|28.24|28.7|29.08|30.63|31.79|32.27|33.07|33.15|32.76
01875|41214|/equities/hnn-armstrng-stn|R2000GROWTH/R2000VALUE||32.72|32.2|29.13|29|28.9|29.03||29|28.7|28.73|29.6|29.91|29.89|30.27|30.65|30.37|30.42||30.99|30.86|31.43|31.59|31.94|31.59|31.51|31.25|31.79|33.17|32.86|33.26|33.29|32.82|32.07|32.7||33.33|32.13|32.87|32.31|31.75|31.88|31.87|32.28|31.77|32.05|32.1|32.57|30.43|26.18|26.06|26|25.22|24.43|25.01|25.5|25.96|25.42|25.94|25.62|25.39|24.95|24.34|24.4|24.12|24.81|25.64|26.44|26.54|28.33|27.76|26.58|26.54|27.37|27.2|28.06||28.4|27.99|26.73|27.12|26.7|26.8|26.1|25.4|25.34|24.45|24.35|25.64|26.1|26.05|25.96|25.47|25.31|25.36|25.5|25.96|25.17|25.25|24.99|24.57|24.52|25.33|25.39|25.93||26.24|25.52|24.47|23.55|25.19|23.86|23.54|23.67|23.48|22.83|23.33|23.94|23.79|23.9|24.5|23.57|23.36|23.15|23.09|22.84|22.44|22.71|24.04|24.44||25.07|25.08|26.81|24.79|26.34|25.38|25.57|26.06|27.45||27.58|28.13|28.41|28.33||27.85|27.75|27.1|28.09|27.54|29.01|29.38|27.87|25.74|25.5|25.51|25.24|25.32|25.17|25.55|25.37|24.21|24.04|24.06|23.34|23.47||23.53|23.79|24.24|23.34|22.68|23.22|22.5|19.8|19.14|19.49|20.14|20.2|20.35|21.76|18.8|17.67|17.14|16.94|16.77|17.51|17.08|18.33|17.19|17.39|17.61|18.11|18.05|17.35|16.37|16|16.81|16.98|15.46|14.42|14.36|15.42|16.5|19.68|21.2|21|21.81|22.32|23.47|23.71|23.48|23.95|24.36|24.92|24.92|24.54|24.29|24.32|24.21|24.32|24.18|24.11|25.01||23.07|22.37|22.1|21.64|20.37|20.32|20.39|21.07|20.59|19.48|21.03|20.17|23.2|23.56|23.12|23.64|23.12|22.46|21.78|21.71|24.45|24.4|23.97|24.94|26.11|26.02
01876|1129437|/equities/cortexyme-inc|R2000GROWTH||0.7782|0.868|0.72|0.71|0.72|0.7293||0.7007|0.7375|0.725|0.75|0.7152|0.7015|0.6875|0.705|0.7|0.65||0.68|0.71|0.71|0.6979|0.715|0.788|0.7602|0.79|0.8403|0.82|0.8519|0.877|0.83|0.8323|0.86|0.84||0.8499|0.87|0.89|0.86|0.8998|0.905|0.9199|0.908|0.91|0.9197|0.95|0.92|0.91|0.92|0.96|0.9851|0.96|0.9934|1.07|1.055|1.06|1.03|1.06|1.11|1.06|1.05|1.06|1|0.9965|1.005|0.9429|1|0.99|1.07|1.04|1.025|1.04|1.05|1.05|1.09||1.06|1.13|1.13|1.2|1.2|1.17|1.15|1.21|1.19|1.16|1.16|1.18|1.2|1.17|1.165|1.16|1.17|1.21|1.17|1.28|1.3|1.34|1.32|1.29|1.33|1.3|1.34|1.35||1.28|1.3|1.28|1.19|1.3|1.3|1.3|1.24|1.289|1.34|1.33|1.31|1.24|1.25|1.25|1.26|1.3|1.33|1.27|1.3|1.35|1.395|1.4|1.37||1.37|1.3|1.205|1.14|1.12|1.15|1.13|1.1|1.04||1.05|1.1|1.12|1.14||1.13|1.09|1.11|1.095|1.095|1.18|1.03|0.9925|0.9991|1|0.965|1|1|0.972|0.99|0.96|0.89|0.9401|0.9168|0.9297|0.9503||0.9|0.8709|0.88|0.86|0.8944|0.89|0.8974|0.9069|0.9016|0.915|0.95|0.911|0.96|0.9441|0.95|0.9659|0.9706|0.975|0.9701|1.01|0.9701|0.9918|1|0.9891|1.03|1.05|1.01|0.9951|0.991|1.01|1.06|1.11|1.09|1.07|1.17|1.13|1.17|1.07|1.12|1.16|1.17|1.19|1.15|1.15|1.17|1.21|1.23|1.26|1.25|1.27|1.28|1.23|1.27|1.27|1.26|1.29|1.29||1.3|1.31|1.29|1.31|1.29|1.26|1.25|1.27|1.24|1.27|1.27|1.27|1.29|1.27|1.24|1.22|1.24|1.21|1.22|1.21|1.21|1.23|1.24|1.21|1.2|1.18
01877|1171599|/equities/duckhorn-portfolio|R2000GROWTH/R2000VALUE||7.19|7.04|6.7|6.61|6.77|6.91||7.03|7.18|7.02|7.1|6.99|7|6.99|7.34|7.42|7.49||7.61|7.67|7.7|7.58|7.48|7.45|7.32|7.5|7.79|7.76|7.92|8.03|8.07|7.9|7.84|8.04||8.05|7.97|8.12|8.06|8.04|8.18|8.16|8.03|8.07|8.1|8.18|8.13|7.95|8.05|7.85|7.86|8|7.7|8.47|8.52|8.39|8.4|8.41|8.4|8.36|8.25|7.99|8.25|8.29|8.23|8.22|8.43|8.47|9.02|8.99|9.11|9.07|9.1|9.19|9.09||9.31|9.17|9.01|9.1|8.91|9.03|9.05|8.99|8.95|9.05|9.15|9.17|8.97|9.13|8.63|9.44|9.31|9.43|9.52|9.57|9.51|9.49|9.64|9.49|9.45|9.37|9.4|9.39||9.32|9.29|8.98|8.74|9.1|8.87|8.67|8.6|8.69|8.55|8.83|8.97|8.63|8.85|8.97|8.88|8.96|8.58|8.75|8.85|8.61|8.55|8.68|9.01||9.29|9.61|10.03|9.97|9.88|9.71|9.79|9.75|10.07||9.85|10.01|9.71|9.69||9.49|9.46|9.6|9.66|9.45|9.35|9.41|9.57|9.37|9.11|9.24|8.98|10.21|10.26|10.48|10.42|10.27|10.07|10.24|10.18|10.51||10.37|10.09|10.2|10.22|10.7|10.83|10.92|10.71|10.44|10.44|10.73|10.83|10.77|10.8|10.56|10.37|10.43|10.38|10.26|10.55|10.63|10.5|10.36|10.41|10.4|10.3|10.25|9.98|9.91|9.67|9.9|10.03|9.87|9.59|9.55|9.78|10.04|9.92|10.26|11.12|11.73|11.8|11.86|12.02|12|12.19|12.11|12.12|11.84|12.01|11.52|11.32|11.38|11.59|11.67|11.76|11.85||12.22|12.44|12.82|12.84|12.74|12.63|12.54|12.5|12.31|12.54|12.62|12.67|12.56|12.63|12.83|12.8|12.64|12.38|12.46|12.78|12.72|12.59|12.47|12.46|12.58|12.76
01878|1081602|/equities/everquote|R2000GROWTH||21.34|21.68|21.62|22.74|21.91|20.92||21.47|21.59|21.1|20.86|20.26|20.02|19.61|19.28|19.34|19.39||19.11|18.55|19.18|20.14|20.85|21.37|21.67|22.45|23.36|23.2|22.25|22.11|23.89|24.315|24.28|24.61||24.06|23.73|24.165|24.84|25.1|24.26|24.39|23.62|23.58|23.36|22.8|23.73|23.82|25.29|21.36|21.75|21.53|20.43|20.17|19.58|19.55|18.61|19.51|18.5|18.53|18.39|18.12|18.8|19.85|19.18|19.97|19.36|18.51|19.1|19.43|18.92|18.78|19.18|18.53|19.5||18.56|18.75|18.28|18.29|18.03|17.95|17.5|17.11|17.17|17.55|18.52|19.1|18.3|16.9|16.48|15.37|14.75|15.18|15.69|16.29|16.02|15.95|17.63|17.14|16.73|16.51|16.09|14.9||15.52|15.66|15.72|15.08|15.58|15.49|14.66|13.46|13.29|13.15|13.56|13.75|12.63|12.8|13.22|13.21|13.01|12.8|11.8|11.47|10.98|10.84|11|10.72||10.45|10.68|10.55|10.64|10.96|11.41|11.57|11.61|11.9||12.24|13.1|13|12.53||12.56|12.65|12.04|12.01|11.79|11.96|11.65|10.85|10.33|10.18|10.26|10.14|10.17|10.18|10.19|10.69|10.48|9.58|8.67|8.66|8.74||8.62|8.36|8.54|8.45|8.69|8.66|8.47|8.13|8.2|8.22|8.58|8.7|7.44|7.88|7.44|8.32|8.59|6.77|6.71|6.83|7.08|7.46|7.21|7.44|7.53|7.83|7.98|7.845|7.25|7.6|8|7.8|8.31|8.06|7.59|7.39|6.92|7.03|7.23|7.09|6.87|6.73|6.74|6.75|6.62|6.67|6.61|6.51|6.4|6.75|6.1|6.2|6.15|6.04|6.03|6.03|5.94||6.22|6.18|6.16|6.1|5.72|5.55|5.73|5.72|5.85|6.05|6.51|6.72|6.5|5.95|5.97|5.96|6.14|5.77|5.57|6.57|6.75|6.83|6.63|6.77|7.08|6.86
01879|1073473|/equities/evelo-biosciences|R2000GROWTH|||||||||||0.04|||||||||||||0.06|||||||||||||||||0.06|0.04|0.05|0.04|0.04|0.04|0.05|0.04|0.04|0.04|0.04|0.05|0.05|0.04|0.05|0.05|0.05|0.05|0.05|0.04|0.04|0.04|0.05|0.04|0.05|0.04|0.05|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.05|0.04||0.05|0.05|0.05|0.05|0.06|0.05|0.06|0.06|0.06|0.06|0.06|0.06|0.07|0.06|0.07|0.05|0.05|0.05|0.06|0.06|0.05|0.07|0.05|0.06|0.06|0.05|0.05|0.06||0.05|0.05|0.05|0.04|0.04|0.04|0.05|0.04|0.05|0.05|0.04|0.04|0.05|0.04|0.05|0.07|0.06|0.07|0.06|0.06|0.06|0.06|0.06|0.07||0.06|0.06|0.05|0.07|0.06|0.05|0.05|0.04|0.05||0.06|0.06|0.06|0.07||0.06|0.06|0.07|0.04|0.05|0.03|0.05|0.04||0.3165|0.37|0.34|0.363|0.3849|0.4|0.3951|0.4001|0.4124|0.41|0.42|0.4801||0.6085|0.588|0.5704|0.4949|0.7348|0.4452|0.3447|0.33|0.3048|0.3277|0.33|0.3407|0.34|0.425|0.3097|0.384|0.411|0.5049|0.5501|0.61|0.68|0.701|0.76|0.8|0.8883|1|1.2|2.91|3.12|3.01|3.17|3.21|3.07|3.24|3.45|3.41|3.63|3.75|3.92|4|4.11|4.05|3.68|3.99|4.15|4.605|4.76|5.04|5.07|5.66|5.94|6.7|6.51|6.72|6.24|5.68|6.57||6.65|6.61|6.56|6.65|6.81|6.31|5.48|5.74|6.85|6.94|6.99|12.45|12.99|13.31|12.94|10.06|9.9|9.84|9.225|10.69|9.68|10.16|11.73|11|10.47|8.59
01880|958814|/equities/spx-flow-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01881|20297|/equities/laredo-petroleum-holdings-inc|R2000GROWTH/R2000VALUE||44.64|44.88|43.21|43.66|44.66|44.44||45.94|45.14|45.12|44.82|44.32|42.82|43.46|44.2|42.78|43.38||42.37|41.86|41.79|43.03|44.14|45.08|45.14|44.65|44.68|44.7|44.89|45.84|48.85|47.79|47.73|48.27||47.91|47.55|48.49|50.58|50.91|49.53|48.38|48.57|49.37|48.37|49.07|51.39|53.08|53.6|53.45|51.65|50.91|50.94|53.02|55.74|55.18|54.65|55.14|55.36|54.57|53.79|53.26|53.66|55.02|55.27|56.48|57.13|57.15|56.7|55.95|56.78|54.71|53.93|53.07|52.64||52.54|50.76|49.59|50.83|50.03|50.84|50.97|51.64|51.57|50.8|50.55|50.91|50.19|50.75|50.38|49.08|49.2|49.24|49.4|50.81|50.33|49.46|49.31|47.46|46.61|47.97|47.32|45.69||46.39|46.19|43.92|43.65|44.91|43.21|43.76|42.73|42.72|41.36|42.17|43.37|43.83|45.54|44.12|43.79|43.99|42.81|41.98|42.02|41.33|41.37|41.41|41.6||42.89|42.36|42.29|42.98|43.68|45.21|45.88|46.86|45.21||45.49|46.49|47.29|47.73||45.48|45.03|44.38|45.39|45.11|44.49|44|42.26|40.55|42.62|42.57|42.38|42.24|43.77|44.89|45.08|44.84|44.65|44.84|45.36|45.84||46.24|46.05|46.68|46.58|44.95|47|47.08|46.51|45.46|43.82|45.01|47.48|50.49|52.25|50.95|49.15|50.04|50.18|51.53|51.82|52.36|52.41|52.73|54.91|56.57|56.36|56.28|56.39|55.47|53.69|53.93|52.71|51.12|47.23|45.98|46.89|51.15|51.34|55.42|55.99|55.31|53.11|53.62|52.46|52.24|52.17|52.83|54.08|53.65|54.52|58.95|59.5|57.21|59.14|59.94|61.57|60.96||62.02|60.29|60.13|59.15|58.52|57.42|56.31|57.3|57.91|58.76|56.6|54.45|53.91|53.8|56.02|56.72|56.2|56.58|54.61|53.79|53.38|52.66|50.88|52.81|52.78|51.07
01882|24347|/equities/tredegar-corp|R2000GROWTH/R2000VALUE||5.18|5.1|4.82|4.77|4.72|4.62||4.72|4.68|4.7|4.79|4.47|4.38|4.38|4.59|4.77|4.74||4.78|5.06|5.06|4.98|5.18|5.14|5.15|5.34|5.38|5.34|5.41|5.42|5.45|5.41|5.35|5.6||5.45|5.34|5.44|5.46|5.32|5.35|6.08|6.5|6.55|6.45|6.49|6.43|6.36|6.26|6.39|6.33|6.36|6.33|6.38|6.58|6.56|6.56|6.46|6.47|6.44|6.46|6.47|6.34|6.3|6.55|6.45|6.43|6.47|6.41|6.46|6.56|6.56|6.4|6.55|6.38||6.52|6.49|6.21|6.02|6.05|6.05|5.74|5.27|4.95|5.07|4.01|4.11|4.15|4.32|4.34|4.43|4.18|4.18|4.17|4.22|4.35|4.34|4.44|4.36|4.43|4.38|4.38|4.44||4.64|4.78|4.5|4.53|4.95|4.78|4.71|4.59|4.54|4.65|4.65|4.82|4.73|5|4.95|4.91|4.95|4.84|4.92|5.11|4.79|4.68|4.71|4.89||5.17|5.16|5.19|5.21|5.22|5.08|5.08|5.07|5.45||5.41|5.53|5.5|5.46||5.26|5.4|5.16|5.14|4.88|4.91|4.94|4.75|4.45|4.65|4.81|4.76|4.71|4.71|5.01|4.88|4.7|4.77|4.68|4.67|4.88||4.8|4.81|4.91|4.88|4.8|4.8|4.87|4.51|4.41|4.45|4.56|4.74|4.71|4.78|4.5|4.36|4.48|4.6|4.52|4.71|4.87|4.89|4.86|5.03|5.17|5.26|5.33|5.34|5.2|5.27|5.23|5.4|5.2|5.22|5.17|5.21|5.5|5.36|5.41|5.21|5.26|5.19|5.2|5.18|5.22|5.44|5.28|5.16|5.24|5.36|5.29|5.49|5.65|5.59|5.55|5.64|5.82||5.2|5.03|5.04|5.13|5.09|5.11|5.11|5.16|5.1|5.02|4.99|5.22|5.08|4.99|5.12|5.27|5.24|5.08|6.37|6.56|6.57|6.54|6.6|6.78|6.92|6.88
01883|1172718|/equities/treace-medical-concepts|R2000GROWTH||8.12|8.18|7.45|6.75|6.66|6.74||6.61|6.63|6.49|6.65|6.64|6.29|5.91|5.79|5.94|5.86||6.03|6.08|6.05|6|6.07|5.85|5.75|5.91|6.11|6.11|5.43|5.48|5.88|5.75|5.28|5.05||5.16|5.04|5.33|4.97|4.94|5|5.63|5.95|5|4.53|4.38|4.43|4.17|11.12|11.21|11|10.71|10.86|10.37|10.65|10.4|10.3|10.67|10.86|11.1|10.97|11.27|11.4|11.53|11.88|11.88|12.62|12.38|12.46|12.24|12.01|11.87|12.26|12|12.5||13.05|12.36|11.48|11.84|12.16|12.56|12.5|12.14|12|11.88|12.2|12.3|12.36|12.82|13.13|13.25|13.26|13.16|13.74|13.42|13.44|13.52|14.38|14.33|14.25|14.39|14.92|15.29||15.52|15.74|15.22|14.94|15.86|15.41|15.1|14.21|14.32|13.75|14.03|14.19|13.48|13.41|13.85|12.82|12.96|12.81|12.93|12.86|12.93|12.7|12.53|12.5||12.69|13|13.46|13.46|12.63|11.89|11.58|11.75|12.56||12.75|12.88|12.86|12.69||12.13|11.88|10.98|10.96|10.22|10.46|10.51|9.5|9.05|9.39|9.5|9.47|8.91|8.95|9.42|9.31|8.76|8.97|8.68|8.83|8.87||8.63|8.5|8.59|8.44|8.35|7.95|7.29|6.03|6.21|10|10.72|11.14|10.84|11.04|10.72|10.1|10.03|9.675|9.5|9.4|9.44|9.85|10.13|9.91|9.78|9.89|10.37|10.28|10.11|9.92|11.405|12.71|12.19|12.13|12.29|11.99|12.53|12.49|13.11|12.2|12.16|12.33|13.14|13.38|13.43|13.89|14.42|14.51|14.38|15.28|15.55|15.22|14.2|13.58|14.25|15.37|15.01||15.57|15.55|16.19|15.73|15.5|15.39|15.42|15.49|15.5|15.2|16.72|16.79|16.87|17.54|17.26|16.54|17.2|17.24|20.13|20.74|20.75|21.14|21.09|21.92|22.79|23.26
01884|20157|/equities/monmouth-real-estate-investment|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01885|39296|/equities/textainer|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.99|49.97|49.97|49.91|49.93|49.91|49.89|49.9|49.88|49.9|50.14|50.14|50.11|50.09|49.91|49.82|49.78||49.75|49.76|49.74|49.72|49.72|49.7|49.68|49.7|49.71|49.65|49.65|49.7|49.65|49.66|49.67|49.66|49.67|49.67|49.65|49.67|49.65|49.7|49.43|49.42||49.44|49.47|49.42|49.4|49.4|49.4|49.36|49.33|49.29||49.2|49.23|49.18|49.24||49.19|49.22|49.21|49.28|49.2|49.2|49.18|49.29|49.16|49.18|49.27|49.2|49.16|49.18|49.24|49.25|49.23|49.3|49.27|49.33|49.24||49.23|49.3|49.35|49.45|49.43|49.38|49.36|49.32|49.26|49.11|49.09|49.09|49.13|49.2|49.11|49.08|49.12|49.04|49.17|49.09|49.12|49.15|49.41|34.15|34.81|35.21|36.92|36.14|35.73|36.06|36.76|36.88|36.35|35.77|35.42|35.55|36.01|36.76|37.25|37.69|37.17|37.61|38.09|37.89|38|38.04|38.18|38.56|38.84|38.51|38.13|38.34|38.56|38.03|38.04|38.39|38.29||39.84|39.63|40.15|39.98|39.75|39.72|39.48|39.67|39.34|40.59|40.83|40.94|41.47|41.87|42.31|42.44|42.27|42.54|42.02|42.45|42.61|42.1|42.5|42.73|41.1|40.42
01886|21226|/equities/cts-corp|R2000GROWTH/R2000VALUE||51.8|51.9|49.65|48.63|49.5|49.31||49.87|49.29|49.05|50.63|50.34|50.17|50.67|50.72|50.79|50.98||50.96|50.87|50.43|51.66|52.24|51.6|52.09|52.64|52.82|54.72|52.99|53.67|52.95|53.47|52.7|53.62||52.86|52.3|53.16|54.13|53.65|52.55|51.78|51.99|51.06|51.39|51.56|51.58|50.81|50.31|49.75|49.6|48.51|47.42|45.75|47|46.16|45.68|45.64|45.49|43.77|43.43|43.1|43.8|44.37|45.47|45.97|46.86|45.59|46.49|45.68|44.8|44.42|44.8|45.01|46.15||46.79|46.91|45.44|45.39|45.63|46.22|44.91|43.8|44.08|44.92|44.62|44.47|44.5|44.74|44.56|44.97|44.62|44.54|44.64|45.06|44.56|44.6|44.2|44.49|45.04|45.14|45.05|45.14||45.57|45.83|44.74|44.13|46.76|45.74|44.19|42.71|45.91|41.57|42.13|42.1|41.06|42.35|42.39|41.76|41.94|41.66|41.99|42.5|42.01|41.41|40.33|41.46||41.93|42.05|43.2|42.39|43.67|42.6|42.25|43.1|43.65||43.74|43.97|43.86|43.4||42.53|42.13|41.5|41.97|41.64|42.77|42.61|41.26|40.49|41.31|40.85|40.62|39.91|39.4|40.24|39.87|38.75|38.78|39.17|39.29|39.77||39.54|39.22|39.3|39.73|39.32|40.35|40.29|38.13|38.48|37.81|38.61|39.68|40.68|40.73|39.46|38.47|37.41|35.83|36.69|38.1|38.3|38.52|38.76|39.17|39.61|40.25|40.79|40.3|39.48|40.67|41.44|41.89|42.15|42.04|41.91|41.78|41.71|41.93|41.74|41.79|40.68|40.78|41.42|40.84|41.17|41.69|42.17|42.33|41.68|42.41|41.33|41.51|41.61|41.08|41.65|43.3|43.18||44.82|44.65|45|44.95|44.96|44.85|44.52|45|44.58|43.55|43.75|43.48|43.56|43.94|44.16|44.56|44.74|44.78|44.75|44.96|45.29|45.39|46.02|45.77|44.63|42.61
01887|16068|/equities/first-cash-financial|R2000GROWTH/R2000VALUE||104.51|103.63|102.8|102.1|102.33|102||103.53|104.64|104.02|104.88|105.8|106.95|105.57|106.04|106.3|107.1||109.27|109.31|108.16|110.47|114.24|110.95|111.06|112.47|114.84|116.03|114.57|117.55|117.92|117.21|116|118.33||118.68|116.24|116.76|119.35|120.73|117.53|117.24|115.87|116.64|118.04|119.21|120.51|118.5|119.02|116.61|116.35|114.86|114.73|112.98|115.35|115.71|114.61|132.03|132.5|130.59|130.41|128.72|129.64|130.32|131.07|132.07|131.38|129.47|125.93|125.73|124.77|123.18|124.87|123.66|125.52||127.54|126.21|123.85|122.81|121.5|122.86|120.11|117.46|118.85|118.68|117.81|120.36|118.73|116.53|115.83|114.77|115.17|114.64|114.83|115.04|114.5|115.89|116.22|117.15|117.54|118.83|117.29|117.27||118.37|119.34|120.61|117.73|119.01|118.37|116.95|116.05|115.83|117.32|116.09|119.68|114.77|117.55|116.54|115.86|115.04|114.25|114.71|115.36|112.87|110.52|110.12|110.09||110.11|108.82|109.48|106.59|108.27|106.28|106.5|105.21|106.95||108.39|108.4|109.39|110.68||109.93|110.46|108.94|110.39|109.14|110.88|110.57|115.2|114.43|114.71|113.96|113.48|112.93|113.89|114.05|112.92|112|110.79|110.22|112.23|112.2||111.42|112.01|112.25|111.89|110.8|112.05|110.99|108.29|109.17|109.17|109.07|108.86|109.88|109.1|109.37|107.4|108.92|108.96|107.1|110.31|101.43|101.81|101.91|101.77|103.68|104.51|105.66|102.71|99.65|100.38|101.35|100.78|101.51|100.73|101.04|100.57|99.91|100.14|100.38|100.92|97.45|97.3|98.435|97.18|95.94|95.48|96.4|95.77|95.88|95.69|95.49|92.83|91.18|88.15|88.97|90.24|90.24||91.67|89.32|89.03|89.47|89.19|89.4|88.99|89.79|89.8|90.5|90.88|91.61|93.03|93.38|94.78|95.98|96.2|96.23|96.81|99.44|99.84|98.75|97.1|97.69|95.28|95.42
01888|1061935|/equities/evolus-inc|R2000GROWTH||11.77|11.68|10.95|11.17|11.1|10.93||10.99|10.66|11.08|10.85|10.93|10.74|10.45|10.51|10.55|10.77||10.64|10.88|11.33|11.585|11.53|11.58|11.43|11.69|12.4|13|12.86|13.01|12.93|12.61|12.64|12.63||12.51|12.45|12.94|13.16|13.42|13.59|13.7|13.24|12.77|12.61|12.75|13.13|13.26|13.42|13.39|13.3|13.22|12.62|11.77|11.71|11.43|11.46|11.5|11.7|11.72|11.53|11.56|11.64|12.05|11.89|12.09|12.69|12.77|13.29|13.3|13.26|13.42|13.58|13.76|13.755||14|14|13.85|13.8|13.81|13.79|13.95|13.98|14|13.9|14.07|14.04|14.09|14.01|14.07|14.79|14.11|14.57|14.74|14.91|14.83|14.42|14.54|14.13|13.72|13.16|13.07|13.31||13.52|13.77|13.52|13.42|13.73|13.7|13.36|13.15|13.05|12.77|13.47|13.04|12.69|12.97|13.47|11.94|11.84|11.63|11.75|12.09|11.85|11.84|12.48|10.43||10.55|10.64|10.68|10.54|10.37|10.45|10.25|10.15|9.99||10.53|10.33|10.15|10.03||9.96|9.98|9.68|9.84|9.84|9.9|9.91|10.06|9.83|9.57|9.78|9.59|9.94|9.93|9.895|9.75|9.47|9.52|9.54|9.51|9.63||9.4|9.42|9.84|9.38|9.02|8.91|8.45|8.12|8|8.29|8.74|8.08|7.97|7.93|7.78|7.65|7.6|7.61|7.71|7.77|7.79|7.94|7.71|7.81|7.93|8.13|8.48|8.3|8.14|8.09|8.37|8.79|8.84|8.82|8.59|8.43|8.72|8.67|9.14|9.25|9.09|8.87|8.99|9.19|9.15|9.19|9.1|9.38|9.44|9.45|9.19|9.23|9.55|9.52|9.8|9.76|9.73||9.91|9.89|10.02|9.96|9.89|9.06|8.82|9.23|9.49|9.4|9.52|9.55|10.2|10.2|9.78|9.85|9.6|9.27|9.4|9.33|9.88|10.05|9.84|10.17|10.02|10.13
01889|16243|/equities/harvard-bioscienc|R2000GROWTH/R2000VALUE||3.26|3.28|2.88|2.78|2.785|2.72||2.77|2.79|2.78|2.85|2.9|2.89|2.91|2.85|2.82|2.87||2.94|2.92|2.895|2.91|2.98|2.77|2.8|2.94|2.98|3.07|3.13|3.18|3.17|3.12|3.1|3.18||3.16|3.18|3.3|3.27|3.27|3.37|3.44|3.45|3.43|3.39|3.53|3.56|3.68|3.75|3.92|3.85|3.82|3.82|3.82|3.71|3.62|3.56|3.69|3.72|3.7|3.7|3.97|4.09|4.18|4.44|4.24|4.345|4.26|4.63|4.31|4.52|4.47|4.2|4.17|4.26||4.24|4.2|4.02|4.13|4.17|4.36|4.4|4.4|4.15|4.05|4.29|4.39|4.27|4.36|4.42|4.51|4.11|4.19|4.37|4.35|4.33|4.38|4.42|4.37|4.41|4.4|4.44|4.33||4.52|4.86|4.69|4.36|4.81|4.73|4.67|4.65|4.68|4.5|4.52|4.52|4.4|4.57|4.64|4.56|4.61|4.49|4.61|4.51|4.3|4.3|4.39|4.58||4.9|4.66|4.76|4.87|4.98|4.86|4.97|4.97|5.39||5.35|5.41|5.49|5.39||5.4|5.28|5|4.93|4.9|4.9|4.92|5|4.94|5.09|5.22|4.93|4.77|4.62|4.55|4.4|4.26|4.34|4.29|4.44|4.66||4.35|4.22|4.22|4.28|4.26|4.25|4.36|4.09|4|4.1|4.19|4.25|4.3|4.3|4.3|4.16|4.39|4.27|4.31|4.33|4.31|4.29|4.2|4.28|4.25|4.22|4.24|4.2|4.14|4.19|4.29|4.48|4.4|4.37|4.29|4.3|4.28|4.26|4.3|4.23|4.21|4.11|4.09|4.09|4.12|4.1|4.24|4.34|4.55|4.33|4.18|4.21|4.16|4.18|4.4|4.28|4.27||4.41|4.41|4.45|4.43|4.29|4.31|4.21|4.22|4.21|4.16|4.25|4.33|4.4|4.24|4|4.3|4.23|4.35|4.43|4.52|4.83|4.83|4.57|4.52|4.65|4.775
01890|16501|/equities/ligand-pharmaceuticals|R2000GROWTH/R2000VALUE||99.41|98|96.3|91.71|86.88|84.37||82.7|84.79|84.85|84.26|82.33|77.82|78.9|79.96|79.39|79.81||80.54|80.64|80.06|81.34|80.15|80.1|79.53|81.36|82.37|83.6|80.83|87.91|85.05|83.96|84.95|85.98||86.4|84.91|87.28|87|86.63|86.06|85.02|85.77|85.29|84.07|87.28|86.12|80.36|73.22|72.83|73.9|72.32|71.42|69.89|70.46|70.57|70.37|71|69.89|68.53|72.47|72.52|78.87|79.92|79.77|81.36|81.43|80.78|81.5|79.6|77.96|77.98|74.73|73.21|73.6||73.1|71.27|68.64|69.25|71|72.96|73.11|72.21|72.14|71.09|71.93|72.76|72.36|72.25|73.77|72.47|72.71|74|76.28|78.7|79.35|84.35|89.2|74.42|75.87|73.56|72.67|72.37||73.66|74.65|73.62|71|75.64|75.88|75.41|74.51|75.31|74.72|74.54|74.17|73.1|73.91|75.06|76.45|75.29|74.17|73.56|73.39|72.52|71.23|70.86|71.07||72.6|72.19|73.54|73.45|74.35|70.83|70.36|70.04|72.31||71.42|71.84|72.28|72.63||71.51|70.83|69.33|70.23|69.2|67.35|67.71|67.28|62.94|62.54|61.82|61.4|59.77|59.61|59.87|58.75|58.31|57.66|58.03|59.01|60.09||59.51|58.48|58.12|57.82|57.13|56.48|56.47|55.17|55.38|54.64|52.23|53.16|53.21|53.99|51.81|53.3|52.29|50.87|49.57|51.06|50.29|51.89|51.36|52.09|52.78|53.92|56.16|56.42|54.99|55.25|58.87|60.35|58.84|58.15|58.12|58.33|58.75|59.17|59.92|61.49|61.47|60.21|58.86|59.08|59.32|61.06|63.3|62.56|61.98|62.29|62.73|62.71|63.63|63.05|63.52|64.47|63.53||66.54|65.77|66.19|64.37|64.96|65.39|66.08|67.17|66.4|66.22|66.18|66.57|66.83|67.59|67.15|67.22|68.73|70.72|67.13|66.3|66.79|66.45|66.21|66.7|66.93|68.01
01891|20964|/equities/greif-bros-corp|R2000GROWTH/R2000VALUE||59.78|59.66|56.96|56.02|57.44|56.57||57.17|56.73|56.83|57.47|59.12|59.87|60.52|61.73|61.23|62.27||62.42|62.12|60.73|61.15|62.01|60.76|60.66|61.29|61.38|63.03|63.29|64.59|64.94|64.11|63.56|64.4||64.55|64.17|64.75|64.68|64.68|63.9|64.28|64.05|63.88|64.07|63.99|64.5|63.74|63.46|63.28|62.9|62.28|61.39|61.28|62.02|61.92|61.54|62.35|62.12|61.84|61.36|60.78|61.74|62.91|63.18|63.32|64.95|65.54|66|65.47|65.41|66.9|68.75|68.5|68.29||69.05|68.54|66.9|66.78|65.74|65.8|64.96|64.1|63|63.66|63.57|63.57|63.62|64.74|64.75|63.6|63.34|62.61|63.26|63.75|64.46|60.96|61.94|62.35|63.17|62.89|62.32|62.04||61.88|62.56|62.18|61.54|63.86|62.97|62.57|62.04|61.87|62.06|62.48|62.65|62.61|63.69|63.67|64.29|64.43|63.45|64.11|64.83|63.37|63.69|63.23|63.38||63.97|65.29|63.56|63.59|64.44|64.18|64.41|64.48|66.01||65.59|66.14|66.16|66.69||66.09|66.1|66.18|66.46|65.28|64.92|66.24|65.69|62.83|63.63|64.36|67.33|69.66|70.21|70.35|70.23|69.9|68.67|67.16|67.39|67.25||66.91|66.96|67.65|68.61|67.51|68.5|68.04|64.89|65.19|64.52|64.14|64.85|65.31|66.23|64.56|63.34|63.5|63.75|63.49|64.11|62.73|63.02|62.45|63.26|63.62|64.24|65.71|65.57|64.32|64.77|65.82|66.05|66.38|65.78|66|66.17|66.45|67.67|66.81|68.04|67.32|65.94|66.47|66.17|66.74|67.13|67.38|67.44|67.15|68.29|67.85|68.45|68.6|69.07|68.86|69.59|70.11||72.66|72.59|73.72|73.77|72.42|72.17|70.48|69.69|69.74|70.25|70.84|70.83|71.11|72.05|72.33|73.47|74.17|73.99|73.85|75.44|74.9|75.06|74.26|74.9|73.97|73.87
01892|1174646|/equities/evercommerce|R2000GROWTH/R2000VALUE||11.31|11.2|10.94|10.92|11.11|11.15||11.14|11.24|10.94|10.98|10.78|10.62|10.3|10.18|10.02|9.82||9.87|9.88|9.87|9.52|9.72|9.61|9.5|9.43|9.56|9.6|9.57|9.44|9.59|9.73|9.93|10.08||10.06|10.35|10.46|10.68|10.86|10.89|10.66|10.49|10.38|10.09|10.09|9.69|9.86|9.97|9.75|9.5|9.32|9.23|9|9.15|9.17|9.18|9.33|9.31|9.1|8.83|8.72|8.7|8.63|8.59|8.75|8.95|8.88|9.19|9.28|9.02|9.11|8.98|8.96|9.17||9.42|9.31|9.2|9.25|9.06|9.04|9.11|8.93|8.78|8.45|9.35|9.51|9.75|9.67|9.54|9.45|9.24|9|9.48|9.88|9.79|9.82|9.96|9.9|9.85|9.73|9.72|9.99||9.93|10.11|10.04|9.49|10.14|9.94|9.98|9.75|9.73|9.69|9.97|9.9|9.74|10.07|10.34|10.08|10.1|10.05|10.34|10.27|10.12|9.97|9.97|10.03||10.02|10.13|10.07|10.04|10.24|9.99|10.12|10.18|10.6||11.03|11.18|11.2|11.11||10.76|10.64|10.42|10.46|10.3|10.25|10.32|10.26|9.95|9.92|10.14|9.57|9.63|9.42|9.63|9.73|9.32|9.26|9.16|9.07|9.07||8.84|8.4|8.62|8.39|8.03|8.19|8.2|7.92|7.95|7.88|7.96|8.13|9.6|9.6|9.67|9.49|9.58|9.57|9.63|9.71|9.81|10.01|9.99|9.93|9.87|10.02|10.14|9.99|9.91|10.11|10.1|9.99|10.17|10.23|10.04|10.06|9.78|10.01|10.03|10.01|9.96|9.79|9.97|9.89|9.72|9.9|10.06|10.21|9.5|9.71|9.54|9.5|9.67|9.97|10.07|10.16|10.3||10.61|10.57|10.37|10.63|10.38|10.25|10.22|10.43|10.34|10.1|10.22|10.17|10.42|10.66|10.59|10.73|10.86|10.93|11.15|10.67|10.8|10.97|11.14|11.39|11.68|11.49
01893|1174987|/equities/sight-sciences|R2000GROWTH/R2000VALUE||7.61|7.52|6.15|6.43|6.4|6.2||6.19|6.16|6.31|6.67|6.54|6.32|6.085|6.17|6.38|6.36||6.4|6.45|6.56|6.83|6.86|6.69|6.6|6.86|6.91|7.15|7.07|6.94|6.56|6.52|6.32|5.99||5.57|5.28|5.25|5.46|5.67|5.34|5.81|5.55|5.45|5.42|5.37|5.56|5.55|5.65|5.82|5.96|5.61|5.59|5.55|5.82|5.28|5.14|5.62|5.64|5.37|5.13|5.24|5.38|5.23|5.53|5.81|6.1|5.93|6.07|5.4|5.55|5.58|5.23|5.44|5.31||5.28|5.18|5.03|5.02|5.14|5.14|5.15|5.09|4.71|4.49|4.41|4.37|4.37|4.47|4.88|4.6|4.57|4.53|4.34|4.11|4.02|4.11|4.32|4.47|4.43|4.3|4.22|4.15||4.12|4.25|4.28|4.16|4.49|4.54|4.53|4.34|4.37|4.14|4.29|4.23|4.24|4.5|4.71|4.56|4.775|4.72|5.32|5.89|5.15|5.21|5.26|5.21||5.14|5.18|5.17|5.55|5.28|5.15|5.01|5.06|5.1||5.16|5.53|5.86|5.34||3.64|3.15|3.33|3.36|3.29|3.33|3.41|3.15|2.97|2.8|2.87|2.65|2.8|2.86|2.92|2.9|3.41|3.69|3.41|3.35|3.1||2.5|2.5|2.28|2.25|2.05|2.07|2.06|1.805|1.755|1.755|2.06|2.1|1.72|1.82|1.71|1.58|1.585|1.51|1.5|1.29|3.61|3.55|3.48|3.68|3.52|3.77|4.05|3.82|3.78|3.89|4|4.01|4.24|4.39|3.92|3.56|3.57|3.37|3.37|3.3|3.18|3.02|3.05|3.05|2.96|2.88|3.1|3.38|3.45|3.49|3.3|3.28|6.51|6.14|6.28|6.35|6.28||6.54|6.56|6.55|6.84|6.33|6.38|6.295|6.94|7.04|7.17|7.3|7.25|7.58|7.66|7.62|7.6|7.84|7.9|8.11|8.13|8.65|8.04|7.79|8.065|8.8|8.79
01894|1009134|/equities/urogen-pharma-ltd|R2000GROWTH/R2000VALUE||16.93|16.89|16.39|16.66|16.1|15.88||15.01|15.14|16.48|16.78|16.97|17.18|16.49|17.47|16.51|15.47||16.87|18.28|19.2|17.5|12.72|13.09|12.77|13.21|13.19|13.59|13.08|13.13|13.3|13.55|13.26|13.61||13.24|12.85|13.31|13.27|12.91|13.22|13.21|13.78|12.97|13.07|12.74|12.97|13.27|13.45|13.85|14.3|14.26|14.41|13.82|14.04|14.15|13.82|14.21|14.53|14.37|13.73|14.26|14.24|14.49|15.1|15.1|13.25|12.95|13.37|13.21|13.6|13.64|13.66|14.09|14.2||15|14.96|15.17|16.66|15.76|14.94|14.96|15.02|14.5|14.46|14.33|17.47|17.62|17.1|17.99|18.03|18.05|18.01|18.42|17.77|18.33|18.17|18.59|17.96|17.09|17.79|17.69|19.24||19.33|18.8|19.22|18.75|19.3|18.98|18.5|16.02|16.01|15.99|16.47|15.9|15.7|15.83|16.12|16.07|15.32|15.04|15.11|15.03|14.77|14.27|15.59|14.67||14.59|14.07|14.22|14.61|14.56|13.81|14.09|14.02|15.21||15|15.06|14.4|14.44||14.5|15.07|14.87|15.1|15.01|15|15.24|15.93|15.05|14.25|14.27|14.44|13.42|13.23|13.33|13.03|13.19|12.84|13|12.78|12.95||12.53|12.67|12.43|12.46|11.99|11.58|11.68|11.76|11.46|11.47|11.57|11.63|11.41|11.57|11.47|11.36|11.21|10.87|11.06|11.18|11.31|11.55|11.22|11.89|11.33|11.67|12.07|13.07|13.1|13.08|13.47|13.75|13.38|13.7|13.55|13.38|13.87|13.69|14.01|14.29|15.09|15.44|15.81|15.69|15.8|15.79|16.29|16.38|15.91|15.78|15.66|16.15|16.68|16.57|16.85|17.94|17.94||18.14|17.48|18.12|18.99|18.28|18.72|19.09|19.9|20.27|20.34|19.08|18.43|21.47|22.36|22.64|22.16|21.21|20.7|20.84|20|20.68|19.85|18.99|20.3|21.66|22.61
01895|1156702|/equities/revolution-medicines-inc|R2000GROWTH/R2000VALUE||45.14|43.35|42.46|43.92|39.58|37.53||36.92|37.38|38.81|38.81|38.53|38.42|38.83|38.5|38.21|37.54||37.72|37.1|38.62|39.74|39.99|39.02|39.86|40.34|40.15|40.68|39.78|40.17|38.33|38.17|37.71|37.9||37.95|38.13|39.77|39.66|40.03|39.41|38.99|39.39|37.38|37.17|37.25|37.45|38.31|38.88|39.05|40.2|39.19|38.82|37.28|37.11|35.96|35.33|35.59|36.26|36.43|34.92|35.83|36.82|36.25|35.54|36.07|37.41|36.5|32.99|31.91|31.27|30.14|31.39|30.92|31.68||32.23|31.72|30|30.36|30.87|32.43|31.12|30.8|30.94|31.83|31.98|33.25|33.55|32.92|32.25|31.53|30.88|29.94|29.5|29.8|29.48|29.96|30.62|30.38|29.74|29.05|29.17|29.17||29.51|29.48|29.72|29|30.57|30.44|30.38|30.03|29.84|30.09|28.46|28.26|27.75|28.25|28.88|27.75|27.97|27.58|27.37|27.54|26.93|26.56|26.82|27.38||28.5|28.3|28.68|28.52|29.33|28.38|28.03|27.99|28.23||28.68|29.37|29.31|28.9||27.29|26.27|25.69|26.58|26.33|26.63|26.15|25.69|24.73|24.04|24.59|24.48|23.97|23.52|24.23|24.5|23.33|22.46|22.07|21.69|21.58||21.44|20.79|21.73|21.33|21.25|21.34|20.87|19.65|19.71|20.02|21.18|21.49|21.54|22.16|21.15|20.35|19.8|18.35|18.61|19.91|20.01|21.02|18.355|27.97|29|30.5|32.11|34.12|29.91|24.2|25.51|25.56|25.47|25.04|25.26|24.34|24.53|26.17|27.68|28.24|28.9|28.94|29.5|30|30.48|29.73|31|30.93|31.76|32.55|32.85|32.89|32.87|32.12|32.09|33.48|33.69||35.05|33.97|33.3|32.73|32.26|33.14|31.82|31.23|30.5|29.87|29.62|29.29|29.9|30.7|30|29.99|29.81|29.62|30.17|29.64|31.21|31.89|32.78|31.5|26.25|25.71
01896|1082094|/equities/coastal-financial-corp|R2000GROWTH/R2000VALUE||47.82|47.85|45.6|44.48|43.73|43.75||45.27|46.75|46.01|46.14|44.87|43.94|43.26|43.55|43.19|43.85||44.35|44.39|43.53|44.24|44.18|43|43.51|44.26|44.52|44.33|45.01|44.97|44.34|43.66|43.05|43.83||44.36|43.39|44.45|45.05|45.6|44.92|44.72|44.85|44.72|43.81|43.47|43.35|43|41.25|41.29|41.89|40.07|38.9|38.68|38.96|40.6|41.19|41.43|40.89|39.4|39.25|37.83|37.38|37.79|38.08|38.38|38.83|38.1|39.28|38.88|38.65|38.58|37.89|38.72|38.18||38.87|38.46|36.88|37.05|37.2|38.81|38.56|36.98|35.99|36.2|36.06|36.63|37.59|38.02|37.69|37.94|38.31|38.45|37.26|38.24|38.39|38.16|38.4|38.59|38.82|38.84|39.22|39.63||40.24|40.27|38.73|38.47|40.26|39.02|38.16|37.95|38.45|38.04|38.98|39.27|39.9|42.12|42.73|42.03|41.42|42.08|41.61|42.24|41.55|40.53|41.09|41.2||41.95|42.59|42.73|42.31|42.99|42.82|43.24|42.8|43.78||44.41|45.04|45.29|45||44.69|44.83|44.37|45.6|44.79|45.2|45.52|44.62|42.65|42.81|42.71|41.98|40.83|40.85|41.29|40.88|39.07|39.03|38.86|39.45|39.98||39.8|39.29|40.38|40.8|40.34|41.17|41.17|37.86|38.28|37.55|38.61|39.09|39.91|40.47|38.81|36.8|37.17|37.08|38.91|40.75|39.65|39.76|39.66|39.87|41.07|41.33|42.63|42.56|42|41.87|42.52|42.66|41.72|41.42|41.8|41.89|41.69|43.17|42.91|43.18|43.71|44.09|44.48|43.65|43.52|43.74|44|43.56|43.19|43.73|42.28|43.14|42.71|42.85|43.15|43.57|44.01||45.1|44.05|44.02|44.91|44.16|43.45|43.72|44.24|43.04|43.75|43.95|44.17|44.59|45.5|45.58|45.69|45.29|44.82|45.4|44.95|45.23|44.81|44.2|44.42|45.17|45.93
01897|41265|/equities/luxfr-hldng-plc|R2000GROWTH/R2000VALUE||12.06|12.2|11.74|11.58|11.55|11.35||11.46|11.39|11.43|11.59|11.51|11.46|11.45|11.3|11.39|11.29||11.32|11.26|11.15|11.65|11.79|11.75|11.88|11.36|11.55|11.84|11.68|12.08|12.32|12.03|11.85|12.01||12.15|11.92|12.17|12.38|12.17|12.05|12.52|12.41|12.15|11.74|11.6|11.62|11.49|11.35|11.63|11.7|11.07|10.58|9.63|9.94|9.73|9.59|9.68|9.79|9.79|9.78|9.39|10|9.99|10.05|10.15|10.34|9.95|10.13|10.4|10.12|10.19|10.27|10.15|10.4||10.37|10.49|10.46|10.95|11.1|10.82|10.76|10.67|10.44|10.42|10.15|10.26|10.17|10.61|10.51|10.77|10.46|10.19|10.28|9.9|9.92|9.51|7.79|7.7|7.72|7.69|7.89|7.9||7.94|8.08|7.77|7.57|8.1|7.72|7.81|7.75|7.68|7.98|8.18|8.34|8.23|8.35|8.31|8.23|8.16|8.09|8.1|8.2|8.06|8.07|8.02|8.18||8.37|8.45|8.47|8.29|9.03|8.48|8.53|8.57|8.89||8.94|9.19|9.01|9.16||9.21|9.05|9.1|9.16|8.89|9.32|9.37|9.28|9.08|9.09|8.99|8.69|8.69|8.84|8.77|8.62|8.25|8.53|8.5|8.47|8.43||8.29|8.4|8.5|8.5|8.41|8.75|8.49|7.98|7.98|8.13|8.22|8.44|8.6|8.62|8.5|8.4|8.27|8.5|8.55|8.64|8.64|8.82|8.78|8.61|8.87|9|9.26|9.5|9.53|9.99|11.77|13.44|13.37|13.06|13.04|12.9|12.94|13.04|13.05|12.97|12.86|12.6|12.67|12.45|12.56|12.65|12.63|12.52|12.61|12.68|12.35|12.29|12.16|12.02|11.81|11.74|11.69||12.02|12.03|12.13|12.23|11.73|11.6|11.63|11.57|11.42|11.52|11.55|11.61|11.54|11.73|12.25|12.36|12.51|12.56|12.14|12.3|12.19|12.11|12.43|12.74|12.66|12.53
01898|1122406|/equities/zynex|R2000GROWTH||9.44|9.37|8.98|8.75|8.76|8.92||8.92|9.07|8.92|9.32|9.03|8.93|8.63|8.74|9|9.18||9.14|9.11|8.99|9.13|9.6|9.26|9.47|9.59|9.64|9.64|9.35|9.85|10.15|9.92|10.02|10.11||10.52|10.29|10.47|10.58|10.56|10.88|11|11.01|10.86|10.68|10.49|10.34|10.73|10.94|10.74|11|11.54|11.77|10.97|11.45|11.21|10.94|11.23|11.26|11.14|11.38|11.45|12.07|12.15|11.96|11.91|12.14|12.3|12.28|12.56|12.36|12.14|12.23|12.41|12.5||12.37|12.58|12.35|12.74|12.77|12.87|13.04|12.93|12.65|12.55|12.19|12.69|12.6|12.69|12.86|12.68|12.73|12.87|12.57|12.3|13.56|13.49|13.74|12.82|12.91|12.89|12.73|12.59||12.71|12.7|12.55|12.21|12.63|12.42|12.29|12.2|12.24|11.7|11.68|11.66|11.84|11.76|11.41|11.39|11.29|10.82|10.99|10.59|10.22|10.34|9.86|9.93||10.11|10.57|11|10.81|11.1|10.79|10.8|10.61|10.89||10.89|10.89|10.77|10.71||10.64|10.55|10.46|10.47|10.32|10.12|10.14|9.5|9.17|8.86|8.66|8.64|8.39|8.29|8.33|9.04|9.16|9.25|9.22|9.37|9.54||9.08|8.94|8.99|8.55|8.65|8.82|9.25|8.86|8.94|8.95|9.05|9.3|9.29|9.155|9.08|8.89|8.88|8.58|8.34|7.15|7.1|7.295|7.29|7.34|7.66|8.36|8.37|8.12|7.97|7.82|8.05|8.33|8.235|8.12|8.22|8.22|8.02|8.07|8|8.25|8.23|8.25|8.41|8.43|8.37|8.03|8.23|8.04|8.29|8.6|8.09|8.1|8|7.39|7.12|6.95|7.085||7.55|7.7|7.75|7.71|7.66|7.7|7.75|8.02|7.98|7.9|7.68|7.64|7.56|7.62|7.73|7.76|7.82|7.69|7.76|8.03|8.33|8.5|8.29|8.62|9.76|9.89
01899|17508|/equities/vermillion|R2000GROWTH||1.61|1.27|1.18|1.16|1.24|1.11||0.94|1.03|0.99|1.49|1.31|1.33|1.25|1.63|1.65|1.68||1.64|1.745|2.04|1.95|1.86|1.98|2.06|2.0998|2.07|2.08|2.14|2.51|2.47|2.15|2.16|2.22||2.29|2.33|2.51|2.71|2.54|2.66|2.64|2.78|2.9|2.88|2.97|3.07|2.98|2.95|3.21|3.21|3.2131|3.22|3.22|3.33|3.3266|3.28|3.4|3.39|3.5|3.49|3.53|3.49|3.45|3.39|3.45|3.22|3.22|3.1|2.82|2.64|2.7|2.8|2.735|2.99||3.1|3.43|3.5|3.56|3.65|3.61|3.475|3.55|3.65|3.6|3.68|3.67|3.66|3.73|3.66|3.74|3.82|3.88|3.93|3.995|3.95|3.85|4.05|4.12|4.46|4.41|4.66|4.96||4.83|4.73|4.87|4.63|4.75|4.81|4.67|4.31|4.58|4.8|5.27|5.27|5.4|5.35|5.63|5.29|4.29|4.13|4.4|4.44|4.455|4.53|4.71|4.91||4.9|4.9|4.99|4.62|4.54|4.43|4.43|4.27|4.18||4.08|4.12|3.77|3.38||2.89|2.54|2.62|2.63|2.65|2.73|2.75|2.82|3.09|3.2|3.63|3.78|3.35|3.2|3.25|3.3|3.18|3.21|3.21|3.33|3.24||3.18|3.08|3.39|3.25|3.58|3.675|3.4|3.72|4.08|3.97|4.15|4.48|4.71|4.71|4.6|4.69|4.72|4.57|4.6|4.84|4.99|5.37|5.32|5.79|5.71|5.5|5.52|5.21|5.14|5.06|5.04|5.39|5.55|5.57|4.93|5|5.05|5.34|5.36|5.22|5.43|5.36|5.11|5.01|4.57|5.1|5.23|5.75|5.98|6.06|6.13|4.97|4.23|4.13|4.48|4.76|4.9||6|4.56|3.98|3.75|3.68|3.44|3.35|3.21|2.88|2.76|2.78|2.825|2.96|3.28|3.55|3.45|3.07|2.8|2.8|2.8|2.64|2.595|2.55|2.64|2.55|2.48
01900|943140|/equities/cytosorbents-crp|R2000GROWTH||1.08|0.9743|0.9899|1.01|1.01|0.9089||0.86|0.8218|0.7|0.703|0.7725|0.78|0.7673|0.7708|0.8|0.7908||0.753|0.8321|0.8412|0.8651|0.8601|0.899|0.89|0.888|0.8859|0.93|0.8854|0.91|0.9001|0.88|0.9|0.862||0.9|0.9333|0.94|0.94|0.9794|0.9676|0.8663|0.841|0.832|0.8348|0.91|0.81|0.8719|0.932|0.93|0.88|0.819|0.85|0.807|0.806|0.819|0.809|0.8217|0.879|0.81|0.802|0.801|0.79|0.7977|0.8668|0.872|0.9048|0.96|0.9799|0.9623|1.01|0.955|0.9246|0.955|0.909||0.95|0.9299|0.89|0.9073|0.8899|0.86|0.8687|0.89|0.9661|0.88|0.9699|1.01|1|1.04|1.04|1.03|0.98|0.963|0.95|0.9487|0.959|0.97|0.96|0.9838|0.98|0.99|1|1.02||1.01|1.01|1.01|1.01|1|1.02|1.02|1.02|1|0.9898|1.02|1.01|1.01|1.03|1.02|0.99|0.8832|0.89|0.9162|0.94|0.96|0.9951|1.01|1.01||0.9941|0.99|0.9747|0.9514|0.905|0.92|0.965|1|1.07||1.11|1.085|1.63|1.72||1.76|1.84|1.84|1.77|1.83|1.71|1.62|1.75|1.44|1.2101|1.28|1.36|1.28|1.25|1.38|1.17|1.2|1.21|1.19|1.23|1.255||1.24|1.3|1.4|1.14|1.1|1.17|1.28|1.29|1.27|1.26|1.42|1.33|1.34|1.42|1.495|1.47|1.54|1.45|1.53|1.66|1.77|1.94|1.855|1.7|1.66|1.6|1.65|1.65|1.71|1.64|1.56|1.54|1.57|1.66|1.61|1.69|1.73|1.78|1.88|1.86|1.92|1.86|1.92|1.98|2.02|2.01|2.06|1.98|1.98|2.03|2.04|2.19|2.21|2.28|2.34|2.39|2.42||2.5|2.58|2.53|2.47|2.48|2.49|2.57|2.68|2.68|2.69|2.67|2.68|2.69|2.79|2.89|2.94|2.99|2.97|3|3.12|3.2|3.18|3.35|3.62|3.57|3.72
01901|1175111|/equities/erasca|R2000GROWTH/R2000VALUE||2.97|2.81|2.68|2.71|2.35|2.17||2.18|2.32|2.44|2.36|2.31|2.2|2.08|2.16|2.11|2.03||2.04|2|2.17|2.18|2.22|2.25|2.28|2.375|2.355|2.62|2.61|2.58|2.52|2.48|2.41|2.52||2.63|2.59|2.44|2.35|2.24|1.97|1.85|1.89|1.86|1.9|1.85|1.96|2.15|2.18|2.21|2.14|2.15|2.09|2.01|2.04|1.89|1.88|1.88|1.93|1.85|1.79|1.79|1.84|1.93|2|2.11|2.29|2.22|2.26|2.24|2.1|2.09|2.17|2.15|2.16||2.06|2.06|1.98|2.07|2.15|2.15|2.1|2.05|2.05|2.14|2.08|2.22|2.14|2.24|2.28|2.15|2.22|2.27|2.35|2.55|2.38|2.35|2.46|2.4|2.32|1.98|1.92|1.97||2.01|1.79|1.73|1.67|1.83|1.84|1.76|1.7|1.74|1.7|1.7|1.72|1.67|1.73|1.81|1.69|1.73|1.69|1.72|1.75|1.7|1.78|1.82|1.84||1.93|1.95|2.09|2.11|2.16|2.04|2.16|2.1|2.17||2.13|2.2|2.15|2.17||2.11|1.95|1.87|1.97|1.84|1.87|1.95|2.02|1.96|1.84|1.87|1.85|1.73|1.75|1.68|1.67|1.7|1.79|1.985|2.24|2.33||2.24|2.18|2.25|2.29|2.22|2.32|2.16|1.94|2.01|2.01|2.2|2.31|2.38|2.42|2.35|2.27|2.31|2.21|1.99|2.15|2.17|2.33|2.23|2.22|2.23|2.34|2.43|2.29|2.34|2.4|2.31|2.49|2.2|2.21|2.12|1.89|1.88|1.93|1.97|2.02|2.17|2.12|2.12|2.25|2.36|2.33|2.41|2.44|2.58|2.6|2.58|2.57|2.68|2.61|2.61|2.57|2.62||2.59|2.59|2.61|2.575|2.63|2.62|2.58|2.65|2.55|2.63|2.51|2.51|2.5|2.545|2.63|2.91|2.6|2.63|2.62|2.62|2.61|2.59|2.63|2.65|2.64|2.6
01902|1061417|/equities/playags-inc|R2000GROWTH||11.4|11.46|11.39|11.41|11.38|11.37||11.35|11.36|11.44|11.5|11.39|11.41|11.47|11.52|11.53|11.53||11.56|11.53|11.57|11.58|11.51|11.55|11.62|11.58|11.58|11.71|11.54|11.56|11.55|11.52|11.5|11.47||11.53|11.58|11.58|11.6|11.59|11.56|11.56|11.44|11.45|11.41|11.29|11.34|8.96|8.6|8.3|8.36|8.79|8.64|8.84|8.9|8.91|8.48|8.72|8.68|8.59|8.48|8.5|8.76|9.11|8.87|9.09|9.05|9.34|9.68|9.97|9.31|8.48|8.78|8.79|9.05||8.98|8.86|8.7|8.67|8.8|9|8.95|8.63|8.5|8.51|8.69|8.92|8.89|8.96|8.99|9.6|9.08|9.2|9.01|9.13|9.28|9.27|9.3|9.15|9.35|9.22|9.09|9.1||9.23|9.62|9.72|9.18|9.36|9.04|8.92|8.8|8.83|8.59|8.83|8.91|8.71|8.95|8.99|8.27|8.46|8.24|8.31|8.27|8.2|8.1|8.04|7.9||7.74|7.62|7.77|7.81|8.15|8.11|8.11|8.08|8.27||8.43|8.66|8.2|7.77||7.73|7.74|7.72|7.79|7.55|7.55|7.9|7.86|7.62|7.68|7.57|7.64|7.69|7.76|7.71|7.87|7.65|7.72|7.66|7.44|7.47||7.42|7.45|7.35|7.3|7.2|7.22|7.59|7.05|7.17|7.12|7.08|8.27|7.88|7.77|7.35|7.29|7.14|7.31|7.19|7.11|7.31|7.55|7.32|7.35|7.06|7.14|7.25|6.95|6.79|7.03|6.92|6.48|6.6|6.42|6.61|6.53|6.51|6.67|6.52|6.74|6.8|6.55|6.93|7.01|7|7.09|7.04|6.95|6.95|6.93|6.65|6.76|6.71|6.84|6.69|6.58|6.56||6.73|6.83|6.7|6.66|6.53|6.44|6.43|6.44|6.49|6.69|6.95|6.79|6.82|6.96|7.04|7.43|7.4|7.75|7.86|8.01|7.94|6.83|6.71|6.92|6.62|6.62
01903|16486|/equities/lawson-products|R2000GROWTH||30.78|30.64|29.01|28.8|28.88|28.38||29.37|29.4|29.04|30|30.1|29.43|30.15|29.88|29.97|29.64||30.3|30.66|30.65|30.96|31.28|31.01|30.74|30.56|30.51|31.62|31.41|32.06|33.38|33.64|34.42|35.57||36.32|36.08|35.94|36.37|36.68|36.29|35.85|35.64|34.86|34.11|35.53|35.41|35.61|35.64|34.48|34.49|33.82|32.32|32.97|33.15|33.02|33|33.71|34.14|33.07|32.9|32.4|32.48|32.22|32.83|33.3|33.96|34.33|34.66|35.94|35.55|35.54|35.42|34.89|34.61||35.48|35.12|34.82|34.07|34.42|35.67|34.71|34.4|33.01|33.69|32.14|30.92|30.45|30.21|30.65|28.65|30.98|31.83|31.41|31|31.41|31.47|32.08|32.21|31.22|31.21|31.8|32.64||33|32.85|32.74|31.91|34.05|35.17|33.46|33.36|32.61|32.88|33.31|32.92|31.92|33|32.7|32.52|32.13|31.04|31.85|32.35|31.24|30.8|30.09|30.49||31.09|30.91|30.32|30.11|30.56|30.02|30.22|30.32|31.23||31.56|32.35|32.9|32.52||31.95|31.52|31.28|31.34|30.18|29.59|29|28.08|26.69|27.5|26.98|26.11|25.61|25.67|26.34|26.21|25.46|25.25|25.72|26.16|26.84||26.29|26.51|26.46|25.47|24.88|24.95|25.48|24.1|24.15|24.1|23.29|23.94|23.95|24.2|26.78|30.07|30.15|30.3|30.21|30|30.11|29.57|29.14|29.01|29.31|29.36|31.19|30.56|31.67|31.57|31.98|31.86|31.46|31.27|29.1|27.63|26.28|26|26|25.36|24.96|24.95|24.66|24.12|24.04|23.97|24.2|24.62|25.3|25.74|25.43|26.04|25.93|25.55|25.95|25.45|24.53||24.84|25.765|26.335|25.82|25.275|25.13|25.065|25.1|24.985|25.225|25.15|24.55|24.775|24.97|25.56|26.09|26.05|25.855|24.745|25.395|26.355|27.105|27.06|27.97|27.72|27.46
01904|955568|/equities/seaspine-holdings-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01905|1175346|/equities/caribou-biosciences|R2000GROWTH/R2000VALUE||2.02|1.88|1.7|1.62|1.56|1.6||1.6|1.6|1.59|1.64|1.68|1.62|1.76|1.87|1.72|1.72||1.64|1.75|1.79|1.93|1.97|1.94|1.88|1.95|2.09|2.12|2.165|2.145|2.88|2.85|2.88|2.99||2.97|3.01|3.11|3.09|3.13|3.39|3.59|3.64|3.64|3.71|3.54|3.65|3.5|3.73|3.83|3.77|3.64|3.69|3.63|3.78|3.71|3.76|3.85|3.98|3.99|3.85|3.91|3.91|4.01|4.07|4.2|4.33|4.35|4.46|4.36|4.5|4.54|4.68|4.78|5.05||5.14|5.12|5.06|5.29|5.23|5.25|5.48|5.39|5.225|5.37|5.36|5.6|5.02|7.22|7.42|7.4|7.41|7.34|7.5|7.79|7.91|8.04|8.26|7.42|6.94|6.92|6.84|6.81||6.91|7|6.8|6.47|7.13|6.93|6.79|6.52|6.88|6.76|6.73|6.69|6.13|6.07|5.99|5.46|5.37|5.21|5.3|5.36|5.12|5.38|5.2|5.24||5.435|5.3|5.96|5.74|5.74|4.82|5.16|5.2|5.57||5.73|5.88|5.91|6.16||6.17|6.17|5.88|6.25|6.07|6.09|6.17|5.67|5.65|5.76|5.81|5.95|5.94|5.71|5.81|5.69|5.87|5.96|5.83|5.75|5.66||5.69|5.3|5.56|5.22|4.73|4.67|4.22|3.79|3.85|3.945|4.53|4.77|4.77|4.18|3.7|3.58|3.63|3.62|3.66|3.82|3.83|4.03|3.81|3.91|3.93|4.07|4.33|4.27|4.19|4.13|4.42|4.53|4.4|4.54|4.59|4.52|4.63|4.53|4.78|4.73|4.69|4.91|4.96|5.09|5.26|5.27|5.45|5.255|5.86|5.65|5.6|6.1|6.39|5.76|5.79|6.11|6.22||5.88|5.89|6|6.08|6.25|6.26|6.31|6.4|6.31|6.21|6.09|6.12|6.43|6.58|6.71|6.96|7.21|6.92|6.54|6.58|6.72|6.84|7.06|7.31|7.19|6.83
01906|17395|/equities/transcept-pharmaceuticals|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.23|2.19|2.19|2.18|2.19|2.2|2.21|2.21|2.22|2.22|2.2|2.22||2.19|2.21|2.2|2.21|2.19|2.2|2.2|2.18|2.18|2.175|2.21|2.19|2.18|2.19|2.18|2.18|2.2|2.19|2.195|2.2|2.22|2.2|2.22|2.21|2.2|2.185
01907|52757|/equities/gwr-global-water-resources-corp.?cid=52757|R2000GROWTH||12.44|12|11.96|11.87|12.01|11.86||12.02|12.08|12.14|12.1|12.22|12.03|12|12.07|12|12.07||12|12.05|12.15|12.32|12.43|12.42|12.27|12.22|12.55|12.5|12.3|12.46|12.92|12.64|12.5|12.63||12.47|12.32|12.83|13.04|13|13.19|13.23|13.11|12.99|13.03|12.53|12.9|12.83|12.7|12.62|12.76|12.77|12.47|12.24|12.7|12.19|12.25|12.13|12.23|12.2|12.44|12.13|12.12|12.12|12.01|12.2|12.28|12.36|12.55|12.71|12.55|12.83|12.65|12.52|12.91||12.84|12.88|12.82|12.7|12.21|12.34|12.48|12.5|12.55|12.68|12.3|12.52|12.35|12.28|13.1|12.35|13.01|13.17|13.05|12.97|12.94|12.76|12.85|12.6|12.59|12.54|12.63|12.44||12.5|12.695|12.57|12.25|12.79|12.82|12.94|12.36|12.09|11.98|12.05|12.2|11.99|12.11|12.49|12.15|12.34|12.17|12.42|12.5|12.14|12.02|12.06|12.3||12.54|12.23|12.37|12.41|12.59|12.67|12.88|13.13|12.94||13.08|13.02|13.25|13.24||13|12.93|12.89|12.96|12.8|12.97|13.2|13.16|12.56|12.39|12.48|12.19|12.49|12.11|12.1|12.18|12.2|12.19|11.89|11.88|11.9||11.57|11.32|11.76|11.95|11.42|11.84|12.22|11.35|10.73|10.61|10.12|10.01|10.25|10.75|10.8|10.5|10.53|10.38|9.97|9.84|9.8|9.58|9.42|9.53|9.52|9.7|10.1|10.1|10.15|9.71|9.69|9.68|10.06|9.89|9.93|9.71|9.54|9.56|9.75|10.01|10|9.96|10.01|10.16|10.01|10.5|10.7|10.78|10.88|11.06|10.77|11.06|10.77|10.92|10.91|11.15|11.12||11.35|11.15|11.15|11.25|11.13|11.22|11.3|11.55|11.38|11.28|11.24|10.84|11.01|11.38|11.76|11.78|12.19|12.43|12.6|12.64|12.49|12.76|12.81|12.53|12.7|12.92
01908|16204|/equities/gladstone-commerc|R2000GROWTH/R2000VALUE||14.72|14.79|14.31|14.28|14.33|14.21||14.25|14.26|14.1|14.27|14.12|13.86|13.83|13.92|13.88|14.09||14.08|13.97|14.09|14.21|14.09|14.15|14.29|14.35|14.54|14.51|14.45|14.47|14.39|14.2|13.93|14.06||14.17|14.15|14.42|14.52|14.45|14.73|14.92|15.01|14.7|14.56|14.76|14.88|14.58|14.4|13.6|13.56|13.61|13.56|13.37|13.29|13.33|13.24|13.3|13.39|13.22|13.15|12.96|13.09|12.97|13.13|13.21|13.35|13.34|13.75|13.51|13.15|13.13|13.43|13.46|13.63||13.84|13.57|13.37|13.51|13.39|13.6|13.49|13.32|13.26|13.09|13.1|13.28|13.34|13.29|13.27|12.94|12.77|12.74|12.73|12.66|12.38|12.14|12.02|12.35|12.52|12.52|12.51|12.4||12.7|12.77|12.36|12.33|12.94|12.88|12.71|12.48|12.5|12.34|12.67|13.01|12.82|13.11|13.34|13.35|13.34|13.31|13.37|13.4|13.38|13.255|13.25|13.48||13.47|13.37|13.37|13.3|13.26|13.08|13.18|13.07|13.25||13.24|13.42|13.41|13.12||13.07|13|13.02|13.29|13.09|13.63|13.91|13.39|13.13|13.25|13.41|13.47|13.39|13.06|13.37|13|12.5|12.75|12.74|12.83|12.66||12.375|12.18|12.39|12.33|12.47|12.74|12.68|11.98|11.97|11.81|12.08|12.11|12.53|12.66|12.48|12.14|11.95|11.735|11.64|11.92|11.87|11.94|11.86|12.01|12.12|12.37|12.48|12.21|11.91|11.97|12.175|11.8|11.9|11.695|11.73|11.58|11.58|11.94|12.16|12.36|12.07|11.98|12.31|12.45|12.52|12.97|13.17|13.1|13.18|13.52|13.12|13.21|13.37|13.28|12.81|12.93|13.11||13.15|13.15|13.36|13.3|13.2|13.08|13|13.12|12.84|12.9|13.04|13.17|13.185|13.4|13.82|13.84|13.88|13.945|13.36|13.46|13.24|13.25|13.15|13.31|13.3|13.17
01909|50891|/equities/envision-solar-intl|R2000GROWTH/R2000VALUE||6.55|6.71|6.92|7.66|6.49|5.5||5.385|5.26|4.37|4.61|4.65|4.5|4.37|4.82|5.12|5.06||5.28|5.65|5.85|5.83|5.86|5.78|5.75|5.88|6|6.02|5.9|5.79|5.82|5.98|6.18|6.11||6.23|6.29|6.11|5.85|6.49|6.11|6.32|6.25|6.25|6.27|6.21|6.25|6.3|6.36|6.215|6.21|6.54|6.5|6.5|6.39|6.54|6.43|6.33|6.6|5.93|6.14|6.4|6.2|5.52|5.295|5.59|5.75|5.64|6.085|5.92|6.37|6.39|6.52|6.33|6.6||6.8|6.92|6.68|6.72|6.67|6.98|7.13|7.02|6.87|6.92|6.96|7.24|7.27|6.94|7.09|6.94|6.87|6.66|6.89|7.11|7|6.85|6.89|6.98|6.98|6.7|7.03|7.09||7.745|7.94|8.37|7.54|7.29|7.15|7.43|7.5|7.4|6.96|7.28|7.25|6.83|6.685|6.89|6.31|6.19|6.85|7.02|6.45|5.89|5.79|5.69|5.9||5.63|5.76|5.95|6.11|6.19|6.07|6.46|6.37|6.66||7.09|7.63|7.53|7.55||7.05|6.71|6.275|6.39|6.23|6.51|6.61|5.99|5.53|5.52|5.33|5.03|5.21|5.33|5.5|5.74|5.72|6.02|6.14|5.82|5.85||5.58|5.59|5.58|5.99|6.18|6.61|7.3|6.06|6.015|5.95|6.04|6.1|5.95|6.105|5.59|5.35|5.48|5.44|5.51|5.7|5.65|5.77|5.98|6.29|6.75|6.75|7.14|7.18|7.11|6.98|7.06|7.7|6.92|7.17|6.85|7.02|7.13|7.07|7.38|7.49|7.48|7.36|7.67|7.06|7.1|7.71|7.82|7.83|7.96|8.46|8.29|8.5|7.8|8|8.07|8.2|8.8||8.7|8.7|8.68|8.63|8.3|8.33|7.73|8.59|8.5|8.49|8.23|8.24|8.61|9.05|9.61|9.38|9.74|9.9|9.96|9.96|10.4|10.56|10.72|11.42|11.48|10.7
01910|41302|/equities/esperion-th|R2000GROWTH||2.51|2.49|2.36|2.47|2.4|2.45||2.36|2.34|2.34|2.22|2.31|2.18|2.09|2.18|2.21|2.29||2.72|2.87|2.99|2.91|2.89|2.9|2.91|2.8|2.47|2.33|2.25|2.24|2.16|2.29|2.17|2.1||2.13|2.25|2.38|2.41|2.48|2.36|2.59|2.3|2.18|2.23|2.19|2.09|2.04|2.37|2.12|2.08|2.06|2.04|1.97|1.99|1.9|1.99|2.13|2.09|1.91|1.95|1.87|1.84|1.91|1.935|2.14|2.31|2.52|2.79|3.03|3.24|3.11|3.12|2.88|2.79||2.68|2.62|2.7|2.62|2.29|2.11|2.19|2.08|2.05|2.07|2.05|2.19|2.05|2.12|2.19|2.28|2.46|2.4|2.44|2.55|2.51|2.57|2.9|2.63|2.61|2.63|2.61|2.68||2.69|2.66|2.61|2.54|2.6|2.58|2.58|2.63|2.58|2.38|2.19|2.07|2.14|2.02|2.17|2.13|2.08|2.03|2.13|2.15|2.02|2.15|2.57|2.81||3.02|3|2.75|2.79|2.8|2.55|2.305|2.3|2.92||2.99|3.08|2.83|2.58||2.36|2.33|2.27|2.34|2.11|1.82|1.73|1.51|1.47|1.41|1.49|1.58|1.5|1.56|1.54|1.44|1.33|1.27|1.22|1.23|1.25||1.21|1.19|1.22|1.19|1.11|1.15|1.09|0.9455|0.9052|0.884|0.9909|1.03|0.956|1.03|0.884|0.859|0.8288|0.8263|0.7746|0.7304|0.7626|0.8144|0.7954|0.821|0.802|0.892|0.9421|0.836|0.83|0.7847|0.81|0.919|0.87|0.99|0.9605|0.9067|0.9672|0.97|0.98|0.958|0.9859|1.05|0.9925|0.9902|1.09|1.15|1.24|1.29|1.42|1.38|1.29|1.34|1.33|1.39|1.39|1.44|1.47||1.56|1.6|1.6|1.63|1.58|1.38|1.41|1.39|1.43|1.48|1.45|1.44|1.53|1.64|1.66|1.73|1.68|1.59|1.62|1.59|1.63|1.64|1.79|1.69|1.57|1.53
01911|1175352|/equities/meridianlink|R2000GROWTH/R2000VALUE||21.94|21.94|21.42|21.3|21.94|21.39||21.34|21.76|21.34|21.36|21.5|21.58|21.81|21.47|21.51|20.7||20.35|20.43|20.37|20.18|20.93|20.69|20|19.91|19.67|19.26|18.93|18.67|18.57|18.4|18.89|19.11||19.16|18.99|18.94|19.02|18.85|18|17.51|17.34|17.14|16.73|16.74|16.78|17.62|17.26|17.37|17.23|17.08|16.92|16.68|17.12|17.5|17.39|17.65|18|17.71|17.21|17.5|17.15|16.8|16.82|17.13|17.59|17.76|18.46|18.45|18.53|18.27|18.64|18.49|18.56||18.7|18.22|17.93|17.98|18.09|18.26|18.29|18.29|17.96|18.14|17.98|18.17|17.78|18.33|18.37|18.31|18.09|18.89|18.92|18.93|18.96|18.94|18.87|19.1|18.95|18.98|19.03|18.97||19.2|19.38|19.19|18.88|19.12|18.96|18.6|18.76|22.09|22.23|22.75|22.96|22.75|23.6|23.8|23.56|23.18|23.16|23.22|23.42|22.75|22.54|22.52|22.82||23.23|23.2|22.84|22.55|22.9|22.6|22.75|22.48|23.18||24.77|25.25|25.55|25.75||25.45|25.11|24.48|24.66|23.87|23.6|23.38|22.33|21.85|21.58|21.75|21.83|21.59|21.3|20.7|19.95|19.02|19.21|18.87|18.89|18.79||18.48|18.49|18.64|18.59|18.51|18.55|18.91|18.55|18.54|18.44|18.51|18.51|18.16|17.66|16.77|15.88|16.42|16.11|15.8|16.59|16.57|17.02|16.58|16.72|17.11|17.37|17.65|17.22|16.82|17.28|17.65|17.38|17.21|17.34|17.08|16.74|16.55|16.88|17.06|16.6|16.59|16.3|16.9|17.26|17.03|17.08|17.1|17.23|17.1|17|16.5|16.51|16.87|16.5|16.37|16.87|17.46||17.56|17.71|17.64|17.48|17.15|17.16|17.06|17.35|17.36|17.9|18|17.97|18.02|18.33|18.63|18.65|18.65|18.24|18.65|18.96|18.41|17.68|17.01|22.33|22.34|22.18
01912|1122729|/equities/soliton|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01913|100219|/equities/eleven-biothera|R2000GROWTH||1.2|1.2|1.15|1.13|1.19|1.15||1.39|1.44|1.67|1.52|1.28|1.22|1.15|1.12|1.02|1.01||1.03|1.03|1.14|1.17|1.17|1.24|1.33|1.08|1.11|1.15|1.19|1.3|1.33|1.31|1.29|1.34||1.35|1.26|1.41|1.42|1.41|1.41|1.37|1.4|1.46|1.48|1.48|1.51|1.55|1.55|1.595|1.62|1.59|1.63|1.64|1.68|1.64|1.64|1.68|1.7|1.87|1.63|1.71|1.69|1.7|1.76|1.93|1.98|1.91|1.98|2.01|1.82|1.92|1.97|2.01|2.09||2.27|2.24|2.3|2.52|2.44|2.51|2.54|2.32|2.27|2.32|2.47|2.58|2.44|2.41|2.25|2.48|2.6|2.6|2.58|2.59|2.58|2.55|2.54|2.53|2.42|2.48|2.45|2.41||2.3|2.29|2.13|2.07|2.26|2.11|2.1|2.01|2.1|2.05|2.14|2.16|2.1|2.2|2.34|2.15|2.21|2.3|2.37|2.45|2.29|2.35|2.38|2.39||2.59|2.6|2.76|2.79|2.88|2.63|2.73|2.79|2.84||2.93|3.07|3.08|3.1||3.11|2.9|2.86|2.98|2.85|2.62|2.71|2.76|2.44|2.48|2.52|2.55|2.39|2.49|2.63|2.47|2.4|2.5|2.365|2.43|2.47||2.58|2.44|2.44|2.49|2.52|2.56|2.65|2.43|2.395|2.645|2.98|3.28|3.11|3.24|3.01|2.91|3|2.91|2.75|2.84|2.77|2.865|2.77|2.83|2.945|3.09|3.3|3.42|3.42|3.3|4.1|4.285|4.315|4.74|4.38|4.05|4.135|4.28|4.23|4.48|4.545|4.23|4.07|3.94|3.98|4.42|4.57|4.63|5|4.805|4.73|5|4.99|4.87|4.97|5.08|5.32||6.21|6.92|6.98|6.82|6.82|6.51|6.53|6.62|6.74|6.23|6.155|6.33|6.53|6.84|6.28|6.31|5.93|5.59|5.59|5.28|5.57|5.43|5.31|5.63|5.55|5.355
01914|20993|/equities/green-dot-corp|R2000GROWTH/R2000VALUE||9.53|9.69|9.31|9.28|9.48|9.41||9.44|9.49|9.35|9.45|9.43|9.71|9.55|9.69|9.48|9.3||9.1|9.08|9.04|9.71|10.18|9.88|9.91|9.8|9.83|9.67|9.59|9.71|9.91|10|9.86|10.04||10.03|9.96|10.26|9.87|9.91|9.95|9.97|10.15|10.23|9.85|9.51|9.93|9.24|9.27|9.18|9.22|9.32|9.09|8.75|8.96|9.04|9.02|8.98|8.88|8.7|8.51|8.42|8.21|8.17|8|8|8.18|8.16|8.38|8.4|8.38|8.77|8.98|8.94|9.11||9.33|9.18|8.9|9.05|8.98|9.18|9|8.73|8.79|9.16|9.11|8.93|8.73|9.02|8.76|8.52|8.14|8.03|8.1|8.04|8.21|8.32|8.79|8.39|8.42|8.18|8.15|8.33||8.49|8.88|8.61|8.47|8.9|8.52|8.4|8.48|8.58|8.46|8.8|9.04|9.01|9.32|9.46|9.39|9.23|9.13|9.19|9.21|8.8|8.78|8.83|9.07||9|9.17|9.16|9.15|9.14|8.76|8.89|9.1|9.66||9.9|10.18|10.22|10.11||10.01|10.01|9.9|9.88|9.47|9.38|9.45|9.41|8.65|9.06|9.19|9.19|9.11|9.11|9.08|8.54|8.02|7.96|8.22|8.06|8.29||8.36|8.28|8.09|8.08|8.02|8.28|8.05|7.68|7.74|11.8|12|11.99|12.08|12.2|11.74|11.21|11.18|11.01|10.89|11.14|11.31|12.08|12.05|11.99|11.97|12.23|12.31|12.29|11.81|12.44|13.09|13.15|13.01|13.4|13.32|13.37|12.95|13.67|13.93|13.81|13.62|13.55|13.47|13.49|13.64|13.79|14.1|14.27|14.77|14.46|13.39|13.42|13.44|13.8|14.21|14.22|14.47||15.08|14.84|14.97|14.99|14.92|14.97|14.96|15.15|15.25|15.34|15.64|15.73|15.6|15.58|15.79|16.09|15.96|16.3|16.3|15.99|16.52|19.17|19.31|19.79|19.55|19.3
01915|16323|/equities/icad-inc|R2000GROWTH||1.3|1.29|1.3|1.26|1.23|1.2||1.22|1.19|1.265|1.3|1.3|1.28|1.29|1.31|1.42|1.45||1.45|1.49|1.52|1.55|1.54|1.53|1.53|1.51|1.54|1.54|1.56|1.64|1.45|1.505|1.52|1.53||1.58|1.61|1.6|1.63|1.64|1.75|1.77|1.63|1.58|1.56|1.51|1.46|1.44|1.41|1.43|1.47|1.49|1.43|1.43|1.48|1.47|1.48|1.56|1.56|1.52|1.54|1.59|1.56|1.6|1.63|1.69|1.7|1.71|1.8|1.63|1.61|1.63|1.9|1.6|1.52||1.61|1.6|1.575|1.55|1.6|1.6|1.55|1.51|1.49|1.59|1.61|1.8|1.73|1.755|1.89|1.9|1.96|1.96|2.265|1.87|1.79|1.76|1.57|1.56|1.41|1.36|1.38|1.445||1.45|1.43|1.45|1.39|1.455|1.39|1.35|1.4|1.39|1.38|1.38|1.35|1.35|1.35|1.4|1.49|1.5|1.51|1.54|1.52|1.54|1.5|1.57|1.48||1.57|1.57|1.66|1.68|1.72|1.81|1.79|1.78|1.84||1.77|1.73|1.88|1.85||1.7|1.67|1.65|1.54|1.49|1.47|1.48|1.51|1.45|1.5|1.66|1.64|1.69|1.68|1.66|1.77|1.61|1.55|1.57|1.37|1.34||1.3|1.3|1.33|1.275|1.34|1.3|1.33|1.43|1.34|1.3|1.4|1.48|1.51|1.56|1.5|1.32|1.34|1.34|1.33|1.38|1.4|1.48|1.52|1.6|1.64|1.69|1.7|1.67|1.71|1.81|1.93|2.06|2.05|2.04|1.94|2.03|2.01|2.01|2.11|2.17|2.18|2.05|1.99|1.89|1.85|1.93|1.855|1.93|1.99|2.1|2.04|2.05|2.18|2.19|2.115|2.205|2.355||2.365|2.28|2.27|2.23|2.065|2.06|2.12|2.31|2.32|2.38|2.27|2.23|2.35|2.47|2.5|2.56|2.53|2.55|2.68|2.49|2.7|2.73|2.61|2.69|2.77|2.94
01916|32325|/equities/meritage-homes-corp|R2000GROWTH/R2000VALUE||177.94|174.79|160.01|154.6|154.09|152.23||155.64|154.56|156.15|161.85|162.15|162.18|163.68|165.94|160.22|162.87||164.01|166.42|162.74|167.63|170.09|164.65|168.7|169.24|174.84|176.68|172.57|177.29|176.35|175.38|169.86|172.24||174.62|172.68|174.58|178.27|182.59|183|183.03|188.13|181.83|180.18|180.28|181.04|180.72|180.58|175.32|177.04|173.12|166.55|165.74|169.35|169.48|165.07|154.69|158.19|152.07|150.43|150.09|150.14|152.09|155.16|159.13|158.5|156.17|164.59|162.97|163.59|162.02|164.41|163.06|172.05||175.46|172.63|166.86|167.25|165.95|166.32|163.93|157.52|155.43|157.31|154.47|161.25|159.92|157.79|159.84|159.38|156.69|154.45|157|159.61|157.66|155.34|156.2|156.56|156.92|153.18|152.79|150.63||150.45|156.53|155.13|151.82|160.87|154.42|154.55|153.43|152.63|151.69|150.62|153.56|165.61|168.35|167.37|165.43|166.11|163.02|166.86|176.5|174.01|171.99|168.5|170.22||171.93|174.75|173.71|169.77|170.09|167.91|166.31|166.83|170.76||174.2|175.35|176.57|175.56||173.52|174.4|171.27|174.74|171.13|173.03|178.65|162.27|154.63|155.58|157.56|153.52|150.51|146.07|148|146.95|141.3|140.81|139.18|140.5|141.64||142.03|140.89|142.79|142.5|141.85|141.66|144.93|134.38|134.54|130.06|133.29|132.92|131.17|133.42|127.14|122.05|114.02|111.99|111.54|111.47|109.85|111.43|112.05|110.86|110.55|112.59|114.74|114.34|113.05|113.66|119.27|118.69|116.95|115.68|116.85|117.59|115.76|120.63|122.39|123.85|121.5|121.36|123.23|122.72|123.03|126.63|129.09|129.38|128.92|132.95|130.18|132.81|134|133.41|135.08|133.5|132.65||141.15|139.04|138.58|136.02|133.63|133.09|135.33|137.84|135.32|133.64|134.82|134.78|142.45|146.49|145.36|144.4|145.61|147.44|149.24|149.22|147.71|144.58|148.01|149.25|148.95|150.49
01917|940829|/equities/iradimed-co|R2000GROWTH||45.36|46.53|44.46|43.67|43.94|43.76||43.98|43.67|43.44|43.94|43.96|43.05|43.18|42.82|42.9|42.53||42.31|43.04|43.25|43.42|44.37|42.73|42.5|42.5|42.77|43.25|42.76|43.32|42.47|42.12|42.19|43.14||42.38|42.22|43.54|44.11|43.81|42.03|42.65|42.15|42.29|42.45|43.59|42.7|43.42|43.69|43.59|44.7|43.85|41.98|40.61|40.9|41.86|41.47|42.44|41.9|42.36|41|40.36|40.47|41.03|40.88|41.29|41.99|41.16|42|42.28|42.49|41.24|42.31|42.71|42.9||43.99|43.37|42.59|42.95|43.24|44.51|44.7|44.57|44.39|44.27|43.54|45|43.87|43.21|44.12|44.25|43.64|42.63|42|42.2|41.97|41.17|42.6|42.2|42.39|41.83|43.31|44.9||45.48|46.76|45.75|45|45.61|43.34|46.55|46.53|45.77|45|44.66|42.87|41.41|43.47|43.3|43.12|43.2|44.17|45.19|45.62|44.37|44.48|45|44.79||45.3|45.74|45.16|45.51|45.95|44.7|45.84|45.79|47.29||47.47|46.06|47.01|46.74||46.33|45.94|45|45.3067|44.1689|45.1979|45.0495|43.2685|42.2394|41.4677|41.2896|41.3391|41.5468|41.6458|41.8338|41.9822|43.4763|41.4578|39.6273|40.8443|42.6055||40.3694|41.3489|42.4769|41.7744|41.9129|42.2889|42.7243|41.2302|39.1524|39.6273|40.0528|40.686|41.9921|44.5844|40.5673|40.6267|40.31|39.6768|40.785|39.281|38.5785|38.8654|37.6781|38.4894|38.9248|38.5686|38.905|38.529|37.7672|36.9162|38.6181|39.9835|40.1319|41.2203|41.7843|42.2394|42.1702|43.5851|43.9017|44.5745|43.4763|42.8727|42.8232|43.0013|43.4565|43.7236|44.9901|46.1478|46.217|45.2078|43.7335|43.219|46.4743|46.7117|46.8305|47.8397|46.8997||47.4439|45.7421|49.126|48.0376|46.1478|46.8255|47.2757|47.2362|46.7711|47.4044|46.9591|48.1168|48.1168|49.2348|48.1563|47.0679|46.969|47.1372|47.7705|49.7741|47.909|47.6913|43.2685|44.4855|43.4664|43.4367
01918|1166924|/equities/codiak-biosciences-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01919|15758|/equities/coronado-bioscien|R2000GROWTH||1.93|1.97|1.75|1.72|1.75|1.8||1.76|1.67|1.69|1.71|1.68|1.7|1.69|1.7|1.77|1.71||1.79|1.9|1.87|1.97|1.99|1.97|1.96|1.8|1.78|1.84|1.84|1.89|1.84|1.83|1.82|1.78||1.87|1.84|1.87|1.98|1.95|1.93|1.76|1.74|1.76|1.7|1.67|1.71|1.75|1.78|1.78|1.75|1.8|1.74|1.67|1.72|1.72|1.72|1.79|1.81|1.75|1.75|1.81|1.77|1.76|1.82|1.8|1.82|1.91|1.89|1.9|1.87|1.87|1.92|1.93|1.99||2|2.17|1.93|1.91|1.935|1.97|1.91|1.895|1.92|1.935|1.68|1.82|1.925|2|2.1|2.07|2.215|2.27|2.29|2.43|2.08|2.18|1.98|1.85|1.74|1.75|1.73|1.78||1.86|1.88|1.88|1.77|1.92|1.87|1.8|1.75|1.72|1.72|1.85|1.97|2.04|2|2.1|2.06|2.09|2.01|2|1.99|1.9|1.84|1.88|1.81||1.92|1.86|1.94|2.12|2.26|2.42|2.5|2.48|2.69||3.01|3.89|3.5|3.35||2.75|2.53|2.36|2.42|2.5|3.07|3.31|3.31|3.21|3|3.12|3.3|2.8|2.67|2.61|2.17|1.98|2.05|1.95|2.14|2.2||2.2|2.2|2.8|2.09|1.43|1.38|1.32|1.34|1.31|2.08|2.15|2.13|2.38|2.24|1.94|1.68|1.79|1.7|1.78|1.8|1.89|1.81|1.74|1.86|2.03|2.27|2.6|2.77|2.9|3.3|3.84|4.49|4.293|4.905|4.857|4.6905|4.671|4.6965|4.3545|4.5|4.575|4.2495|4.5795|4.5585|4.713|5.01|4.95|5.175|5.25|5.55|5.559|5.475|5.5005|5.82|5.817|5.8485|5.3355||5.9805|5.25|5.7|5.85|5.805|5.886|6.09|6.4425|6.405|6.804|6.5295|6.0855|6.9375|7.704|8.07|7.935|7.92|8.025|7.9665|7.962|8.49|8.4225|8.76|8.4945|8.55|8.2425
01920|955563|/equities/lantheus-holdings-inc|R2000GROWTH/R2000VALUE||123.42|123.62|106.18|77.7|78.82|78.89||79.56|78.5|80|80.29|81.31|78.52|81.91|78.95|79.1|81.48||81.13|82.63|79.26|80.08|80.45|81.07|79.28|79.9|81.66|82.52|81.52|83.05|81.83|80.52|79.77|79.44||78.22|79|81.345|80.7|82.87|79.67|81.1|79.6|78.7|77.88|76.02|75.9|74.51|76.01|75.51|75.53|78.18|67.41|66.57|67.26|65.56|65.2|65.21|64.41|63.07|63.81|62.33|61.48|61.73|60.25|60.79|61.5|59.86|60.42|59.74|60.83|59.78|59.19|58.87|60.11||62.24|60.46|58.75|59.03|59.02|58.72|59.18|58.44|56.52|58.17|59.83|59.68|60.88|62.72|62.52|62.59|61.97|64.44|65.36|64.64|65.38|65.37|68.26|68.14|66.27|65.05|56.71|56.83||57.46|57.75|56.37|54.89|56.55|56.14|55.56|54.6|54.99|54.06|54|53.01|51.93|53.3|53.975|52.88|52.52|51.07|52.48|54.87|53.08|55.03|55.27|55.3||56.24|56.85|59.29|63.07|65.3|64.49|64.33|62.76|63.1||62|62.285|61.51|61.16||59.59|59.35|58.21|59.895|55.6|76.04|77.89|76.56|75.51|71.97|73.71|68.53|72.46|72.67|76.34|73.79|71.62|70.04|68.99|70.99|68.82||68.3|68.12|69.12|68.2|68.15|68.38|68.36|64.58|63.47|62.08|63.41|65.02|64.42|64.32|62.16|66.09|64.6|61.58|66.83|65.7|66.38|68.51|67.78|69.61|69.21|70.48|73.29|69.54|67.47|65.23|68.03|70.5|70.04|70.83|68.39|72.46|74.65|67.65|69.48|69.53|65.9|65.27|64.62|61.82|60.27|61.96|63.22|64.1|64.81|66.36|62.4|64.1|65.35|66.4|66.16|66.73|66.05||67.3|68.44|67.79|66.7|66.4|66.37|65.25|66.35|67.35|67.32|66.28|65.86|66.73|68.45|69.04|69|68.09|68.82|70.41|72.32|75.69|73.06|81.82|83.6|86.49|87.95
01921|15561|/equities/biofuel-energy|R2000GROWTH/R2000VALUE||64.22|62.14|56.4|55.07|54.83|53.52||55.18|54.68|55.75|57.24|57.02|56.63|56.29|57.87|57.04|56.93||57.84|58.32|57.15|57.24|56.72|53.81|54.07|53.68|55.07|55.39|54.29|55.08|54.6|53.92|53.38|54.78||55.04|54.22|54.67|56.47|57.54|57.43|57.47|58.09|55.71|55.37|55.99|55.85|55.71|56.17|56.4|56.64|55.03|55.05|54.13|56.26|55.59|54.46|54.31|54.65|52.44|52.34|51.97|52.13|53.28|54.83|55.71|56.1|56.09|58.44|58.14|58.21|58.23|59.05|58.68|60.31||60.23|59.77|58.59|59|58.99|58.72|57.99|56.55|54.91|54.61|53.97|54.96|53.5|52.36|52.56|52.66|52.05|51.73|51.85|54.61|58.5|57.07|57.27|57.35|57.18|55.87|55.55|54.38||54.46|55.24|54.2|53.03|55.09|53.39|52.78|51.67|52|52.29|52.88|53.5|52.17|52.7|51.63|50.88|51|48.87|50.01|52.85|50.89|50.69|49.58|49.49||50.15|50.88|51.22|50.6|51.27|49.93|50.41|50.38|51.84||51.94|52.4|53.01|53.06||52.57|52.09|51.73|52.9|51.56|52.68|53.91|50.84|49.51|49.92|50.95|50.62|49.57|49.72|49.5|48.53|47.45|47.75|47.09|47.44|47.81||47.74|47.36|47.56|47.39|46.86|47.28|47.29|44.7|44.65|43.72|43.91|44.07|43.37|44.89|42.7|41.48|38.7|38.26|38.36|38.56|38.79|39.4|38.85|38.19|38.48|39.59|40.73|39.93|40.22|39.9|41.73|41.27|41.18|40.65|40.38|40.92|40.26|40.95|41.51|42.44|41.67|41.57|42.06|41.58|41.68|42.45|43.62|43.5|42.98|44.84|44.04|44.85|45.54|45.61|45.72|47.26|46.05||50.69|49.46|49.93|48.71|46.98|46.82|47.54|49.08|47.96|47.55|48.96|48.39|51.99|53.67|52.78|53.08|52.6|52.92|54.56|52.93|52.15|51.57|55.51|56.81|56.52|56.34
01922|21204|/equities/greenhill|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.99|15.01|14.84|14.84|14.82||14.82|14.79|14.79|14.79|14.65|14.68|14.68|14.61|14.85|14.83|14.83|14.87|14.84|14.86|14.85|14.83|14.81|14.79|14.79|14.78|14.77|14.8|14.8|14.8|14.8|14.8|14.8|14.81|14.8|14.77|14.81|14.83|14.84|14.81|14.81|14.83|14.81|14.81|14.8|14.8|14.79|14.79|14.8|14.79|14.78|14.8|14.77|14.78|14.77|14.79|14.76|14.76|14.82|14.78|14.77|14.77|14.79||14.77|14.75|14.75|14.75|14.76|14.76|14.75|14.73|14.76|14.78|14.73|14.74|14.75|14.74|14.74|14.74|14.71|14.72|14.72|14.71|14.71|14.72|14.71|14.73|14.7|14.7
01923|30818|/equities/iteris|R2000GROWTH||4.54|4.48|4.42|4.3|4.36|4.26||4.4|4.36|4.25|4.33|4.21|4.21|4.09|4.07|4.07|4.23||4.28|4.21|4.16|4.35|4.42|4.37|4.39|4.4|4.48|4.53|4.43|4.51|4.53|4.51|4.5|4.6||4.57|4.53|4.65|4.67|4.65|4.66|4.63|4.52|4.56|4.47|4.6|4.7|4.65|4.59|4.68|4.6|4.54|4.54|4.48|4.49|4.48|4.35|4.47|4.54|4.59|4.5|4.59|4.63|4.64|4.61|4.7|4.77|4.71|4.83|4.79|4.82|4.81|4.85|4.76|4.85||4.94|4.99|4.81|4.72|4.88|4.95|4.95|4.79|4.72|4.8|4.7|4.85|4.94|4.97|4.94|5.13|5.14|5.09|5.11|5.17|5.22|5.09|5.24|5.04|4.92|4.82|4.8|4.93||5.22|5.27|5.13|5.04|5.32|5.32|5.34|5.18|5.15|4.85|4.99|4.9|4.82|4.89|4.91|4.82|4.88|4.82|4.98|4.9|4.75|4.7|4.71|4.77||4.61|4.67|4.67|4.67|4.77|4.78|4.81|4.92|5.1||5.2|5.31|5.41|5.26||5.08|4.94|4.84|4.65|4.59|4.63|4.6|4.65|4.56|4.51|4.58|4.57|4.37|4.3|4.25|4.27|4.24|4.18|4.07|4.14|4.26||4.24|4.19|4.22|4.32|4.38|4.35|4.43|4.04|4.25|4.28|4.36|4.48|4.45|4.55|4.425|4.39|4.42|4.33|4.24|4.32|4.13|4.07|4.01|4.07|4.18|4.21|4.35|4.27|4.26|4.3|4.28|4.33|4.32|4.3|4.2|4.16|4.15|4.23|4.14|4.22|4.23|4.16|4.24|4.17|4.24|4.4|4.39|4.4|4.48|4.48|4.52|4.52|4.53|4.55|4.59|4.62|4.62||4.67|4.59|4.64|4.7|4.785|4.75|4.67|4.37|4.17|4.22|4.22|4.17|4.25|4.37|4.57|4.41|4.49|4.53|4.17|4.27|4.27|4.22|4.24|4.13|4.16|3.87
01924|1072038|/equities/one-madison-a|R2000GROWTH/R2000VALUE||7.25|6.79|6.27|6.18|6.35|6.14||6.21|6.13|6.07|6.43|6.36|6.38|6.28|6.25|6.18|6.49||5.7|5.66|5.77|5.89|6|5.9|5.8|5.73|6.01|6.09|5.89|6.1|6.24|6.36|6.36|6.38||6.47|6.4|6.48|6.63|6.42|6.65|6.72|6.71|6.87|6.66|6.7|7.29|7.19|7.13|6.78|6.73|6.56|7.33|7.24|7.51|7.43|7.31|7.39|7.44|7.06|7.19|6.94|6.81|6.96|7.13|7.39|7.57|7.41|7.87|7.77|7.69|7.76|8.06|7.63|7.95||7.87|7.75|7.91|7.66|7.57|7.53|7.47|7.46|7.36|7.51|7.35|6.86|6.63|4.37|4.56|4.45|4.59|4.39|4.55|4.69|4.75|4.47|4.93|4.63|4.75|4.6|4.45|4.78||4.67|4.67|4.48|4.33|4.79|4.66|4.46|4.25|4.46|4.23|4.12|4.48|4.12|4.36|4.64|4.73|4.68|4.77|5|4.85|4.61|4.6|4.67|4.72||4.78|4.87|4.92|4.96|5.16|5.16|5.11|5.17|5.43||5.82|6.05|5.94|5.75||5.64|5.54|5.36|5.33|5.12|5.05|5.12|4.74|4.41|4.61|4.72|4.61|4.31|4.19|4.42|4.28|4.1|4.1|4|4.12|4.03||4.05|3.88|3.86|3.92|3.8|3.65|3.21|2.9|2.92|2.99|3.05|3.11|2.9|2.92|2.76|2.69|3.16|3.53|3.41|3.54|3.47|3.5|3.46|3.57|3.79|3.96|4.11|4.48|4.43|4.66|4.88|4.81|4.83|4.93|4.7|4.83|4.79|5.32|5.44|5.53|5.39|5.29|5.38|5.36|5.47|5.62|5.69|5.62|5.68|5.81|5.65|5.76|5.76|5.8|5.95|6.06|6.02||6.22|6.33|5.91|5.93|5.75|5.66|5.6|5.76|5.43|5.4|5.3|5.36|5.48|5.44|5.43|5.41|5.15|5.32|5.41|5.96|6.68|6.39|5.81|5.88|6.41|6.1
01925|16210|/equities/griffin-land---nu|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01926|1057276|/equities/mosaic-acquisition-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01927|1169942|/equities/bioventus|R2000GROWTH/R2000VALUE||6.55|6.58|5.89|6.3|6.07|5.83||5.89|5.78|5.73|5.75|5.72|5.6|5.48|5.59|5.67|5.6||5.82|5.94|6.38|6.54|6.78|6.53|6.47|6.33|6.8|6.86|6.7|6.7|6.69|6.78|6.81|6.93||6.37|6.33|6.3|6.16|6.23|6.38|6.63|6.35|5.99|5.72|5.4|5.46|5.04|5.12|4|3.97|3.96|3.99|3.96|4.07|3.98|4.07|4.15|4.31|4.29|4.48|4.55|4.7|4.64|4.63|4.57|4.81|4.97|5.06|5.21|5.06|4.93|5.02|5.04|5.22||5.2|5.16|5.14|5.13|5.44|5.43|5.75|5.4|5.49|5.45|5.19|5.29|5.6|5.31|5.4|5.52|5.16|5.11|4.92|4.9|4.63|4.74|4.93|4.97|4.78|4.37|4.39|4.55||4.53|4.5|4.41|4.4|4.58|4.4|4.41|4.39|4.56|4.48|4.53|4.6|4.34|4.58|4.81|4.52|4.5|4.33|4.61|4.81|4.8|4.78|4.85|4.86||5.05|4.89|4.88|4.93|4.95|4.94|5.06|5.22|5.25||5.27|5.34|5.33|5.28||5.23|5.15|5.21|5.33|5.23|5.17|5.07|4.8|4.85|4.95|5.04|5.11|4.52|4.32|4.41|4.17|4|4.04|4.01|4.03|3.94||3.82|3.85|3.86|3.83|3.82|3.885|3.76|3.7|3.52|3.52|3.81|3.61|3.595|3.84|3.72|3.61|3.73|3.54|3.29|3.25|3.18|3.21|3.15|3.03|2.98|3|3.07|2.92|2.89|2.96|3.21|3.45|3.35|3.13|3.15|3.08|2.98|3.18|3.3|3|3.02|2.94|2.95|2.93|2.91|3.07|3.09|3.04|3.05|3.06|3.1|3.13|3.19|3.14|3.31|3.42|3.54||3.51|3.6|3.52|3.57|3.7|3.45|4|3.95|3.73|4.025|4.38|3.76|4.68|4.94|4.74|4.52|4.57|4.09|3.88|3.4|3.6|3.56|3.47|3.57|3.62|3.43
01928|20234|/equities/haverty-furniture-companies-inc|R2000GROWTH/R2000VALUE||25.08|24.86|23.66|23.23|23.97|23.49||24.04|24.27|24.6|25.29|24.32|24.58|24.18|25.09|25.01|25.7||27.57|26.95|27.17|25.28|26.08|26.8|26.35|26.75|26.8|27.45|27.55|28.62|28.41|27.29|26.98|27.56||27.63|27.45|28.1|28.29|28.8|29.42|29.54|29.68|29.51|29.4|28.56|28.91|28.58|28.7|29.48|28.71|28.52|31.01|30.8|31.24|31.3|31.82|32.55|32.8|31.5|31.16|30.41|30.27|30.44|30.46|30.67|31.09|30.58|32.09|32.18|31.64|31.64|31.79|31.82|33.18||34.12|33.06|32.25|32.53|31.97|32.76|32.5|31.8|30.94|31.48|31.02|32.52|32.31|32.34|33.54|33.23|32.99|34|34.12|34.33|34.3|33.72|34.45|34.01|32.76|32.78|35.09|35.17||36.15|36.57|35.96|35.17|36.45|35.13|34.34|33.79|34.33|33.64|34.13|34.5|33.9|34.51|34.57|35|34.73|34.37|34.71|35.16|34.01|33.53|33.74|33.96||35.16|34.87|34.41|34.04|35.36|35.45|35.37|34.66|35.95||35.5|36.17|36.05|35.59||35.27|35.36|34.96|35.06|34.43|35.12|35.59|33.36|32.47|32.84|32.62|32.74|32.37|32.08|32.91|32.2|31.34|31.04|30.56|30.66|32.02||30.8466|30.7788|30.74|30.6333|30.1193|30.6915|30.5751|29.0721|28.0442|27.9084|28.1217|28.3739|28.849|28.4611|26.9193|25.3484|25.2611|24.8926|25.1253|25.4647|26.1532|26.1629|26.2308|27.5884|27.0163|27.1811|27.1229|26.7544|26.6866|26.929|27.5302|27.6466|27.4817|26.9678|26.7544|27.0357|27.472|28.2187|27.9084|27.8696|27.5302|27.2878|27.9472|28.0151|28.7327|29.8575|29.9933|29.4502|29.9545|30.2648|30.0321|29.8963|29.5278|29.0527|28.6551|28.4611|29.7412||31.0018|30.3521|30.1193|30.6333|30.2648|30.1193|30.546|30.4975|30.4975|31.1763|31.9133|31.8067|31.7097|32.3497|32.5533|32.5436|32.5048|32.8636|33.2418|32.7667|32.6018|32.7667|31.7873|32.8733|34.5219|34.0564
01929|21139|/equities/stepan-comp|R2000GROWTH/R2000VALUE||87.65|86.78|83.18|82.18|83.3|82.44||82.96|83.21|82.77|83.96|82.76|81.84|81.76|83.85|82.76|83.61||83.83|84.14|84.09|85.28|85.89|84.8|84.18|84.16|85.54|86.19|85.34|85.46|87.17|84.66|82.92|85.64||86.73|86.15|87.73|88.54|87.29|88.06|87.62|87.49|87.9|87.89|89.05|89.35|87.11|86.92|86.73|85.7|85.58|84.02|82.99|84.53|83.98|83.17|84.89|85.25|84.75|84.17|82.06|81.61|82.32|83.22|84.1|85.51|84.36|88.82|87.56|87.05|87.42|88.15|86.98|88.41||90.04|89.67|87.67|88|88.44|90.16|89.25|86.81|85.74|87.3|86.02|87.53|86.56|88.75|87.59|87.91|86.7|86.64|87.29|87.94|89.2|88.75|90.04|90|91.01|92.04|90.76|90.93||93.11|93.35|89.45|88.21|92.41|90.24|90.01|89.31|89.54|88.48|91.05|90.24|89.27|92.56|92.86|91.19|91.4|91.24|92.81|92.97|90.62|89.62|88.47|88.22||89.67|88.74|88.87|88.9|90.1|89.91|90.97|90.32|93.44||94.55|94.86|94.35|95.18||95.72|93.57|92.33|93.2|90.63|91.97|93.33|90.44|86.79|87.36|88.3|89.34|85.72|86.24|86.08|83.18|82.57|82.82|82.28|82.04|81.91||81.65|80.8|81.7|80.71|80.18|80.22|79.74|75.35|74.59|73.62|76.07|76.94|78.49|77.7|75.14|74.07|74.8|76.45|74.56|73.95|73.55|74.02|74.23|75.59|73.39|72.21|68.01|66.43|63.66|64.69|66.71|68.21|67.95|69.34|70.13|70.51|70.24|71.38|74.97|74.58|74.17|73.36|75.07|74.42|75.99|77.91|78.94|79.4|81.76|80.88|79.51|78.04|78.79|77.65|79.1|80.14|82.24||87.22|87.27|87.86|87.49|86.91|86.65|86.19|85.43|85.98|86.66|87.65|87.84|87.98|88.57|91.09|92.25|93.2|93.1|93.6|94.73|93.64|93.66|94.08|94.66|95.82|94.04
01930|1171992|/equities/edgewise-therapeutics|R2000GROWTH||22.42|22.33|21.52|22.85|20.92|19.43||18.28|18.38|19.38|18.01|17.5|17.48|17.39|16.71|17.05|16.81||16.18|17.37|17.51|17.91|17.88|17.1|17.13|17.66|17.61|18.01|17.44|17.41|17.13|17.5|17.2|17.16||17.11|17.31|18.18|17.89|18.77|18.11|18.18|17.68|17.44|17.48|18.33|20|20.89|21.23|20.34|19.52|19.29|19.01|17.94|17.05|16.17|15.94|16.11|15.65|15.08|15.23|15.45|15.65|16.63|16.48|16.37|16.49|15.93|16.19|16.88|16.96|16.52|18.5|17.67|18.02||18.24|17.96|17.14|16|16.25|16.89|16.77|16.19|15.53|16.92|17.07|17.41|17.72|16.75|17.16|17.74|17|16.97|17|16.69|16.33|16.65|16.85|17.04|17.28|17.37|17.5|17.57||17.37|18.32|17.94|18.91|18.95|19.47|19.81|19.97|19.63|18.76|18.55|19.18|17.83|17.23|17.54|16.52|15.73|15.32|15.46|15.55|13.04|9.69|10.04|9.38||10|9.25|11.11|11.05|10.65|10.11|10.18|10.05|11||10.94|11.5|12.1|9.52||9.33|9.19|8.51|9.16|7.89|7.29|7.23|7.07|6.73|6.69|6.97|6.87|6.75|6.5|6.5|6.19|6.08|6.26|5.99|6.21|6.47||6.38|6.34|6.43|6.39|6.35|6.56|6.51|6.13|5.51|5.72|6.17|6.28|6.58|6.74|6.57|6.45|6.4|6.83|6.25|6.28|6.73|6.95|6.73|6.83|7.36|7.22|7.21|6.92|6.71|6.64|6.85|7.19|6.73|7.08|6.76|6.01|5.82|5.77|5.73|5.89|6.1|6.11|5.92|5.99|6.15|6.2|6.17|6.33|6.42|6.73|6.37|6.58|6.54|6.27|6.49|6.49|6.53||6.45|6.25|6.18|6.77|6.91|7.13|7.16|7.28|7.31|7.27|7.19|7.08|7.23|7.3|6.77|6.71|6.74|6.49|6.26|6.33|6.64|6.55|6.75|7.05|7.29|7.02
01931|1167330|/equities/neogames-sa|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.45|29.43|29.45|29.41|29.4|29.39|29.25|29.23|29.3|29.29|29.01|29|29|28.94|29.07|29.01|29.09||28.96|29|28.92|28.92|28.85|28.88|28.9|28.9|28.9|28.9|28.8|28.84|28.79|28.79|28.84|28.91|28.69|28.67|28.75|28.44|28.32|28.38|28.37|28.4|28.35|28.3|28.02|28||27.94|27.94|27.99|27.98|28.05|28.09|28.1|27.94|27.86|27.92|28.02|27.99|27.98|28.02|28.1|28.095|28.1|28.07|28.13|28|28.05|28.08|28.02|27.89||28.04|28.1|28.1|28.18|28.15|28.07|28.02|28.19|27.86||28.63|28.39|28.26|28.26||28.29|28.25|28.29|28.3|28.37|28.31|28.32|28|28.03|27.88|27.9|27.86|28.02|28.08|27.9|27.82|27.88|27.8|27.71|27.59|27.65||27.54|27.32|27.31|27.18|27.11|26.99|26.9|26.62|26.51|26.39|26.46|26.29|26.2|26.67|26.27|26.2|25.8|25.6|25.44|25.45|25.16|25.31|25.44|25.56|25.75|25.7|25.5|25.53|25.835|26.59|26.8|26.68|26.53|27.15|27.11|27.11|27.05|27.14|27|27.045|27.02|27.18|27.21|27.16|27.17|27.25|27.27|27.24|27.22|27.21|27.22|27.16|27.47|27.32|27.25|27.2|27.23||27.29|26.8|26.84|26.7|26.72|26.66|26.84|26.65|26.65|26.77|26.85|27.01|27.05|27.01|27.09|27.11|27.05|27.05|27.07|27.06|27.06|27|27.13|27.13|27.24|27.32
01932|30875|/equities/ntn-buzztime|R2000GROWTH/R2000VALUE||2.05|1.94|1.83|1.83|1.81|1.8748||1.76|1.78|1.885|1.83|1.75|1.78|1.8196|1.85|1.94|1.9665||1.9433|1.97|1.9199|1.98|1.95|1.9986|1.93|1.93|2.04|1.92|1.965|1.9|1.9|1.83|1.85|1.91||2.06|1.99|1.99|2.103|2.08|2|2.03|2.12|2.35|2.14|2.0201|2.16|2.22|1.98|1.76|1.855|1.71|1.78|1.77|1.83|1.7899|1.7357|1.74|1.96|2.14|2.15|2.15|2.15|2.16|2.15|2.24||2.26|2.181|2.2486|2.2|2.3|2.28|2.35|2.3||2.4|2.24|2.26|2.3788|2.38|2.3297|2.21|2.3|2.35|2.18|2.195|2.24|2.44|2.47|2.2142|1.9899|1.9388|1.8703|1.8313|1.86|1.56|1.5494|1.55|1.53|1.56|1.52|1.61|1.635||1.67|1.59|1.64|1.67|1.72|1.6557|1.6|1.595|1.5601|1.61|1.635|1.71|1.67|1.7|1.67|1.67|1.7601|1.7899|1.7299|1.43|1.3999|1.39|1.5|1.56||1.61|1.75|1.89|1.8701|1.892|1.9195|1.96|1.89|1.88||1.795|1.8399|1.97|1.9707||1.87|1.71|1.6701|1.52|1.385|1.51|1.81|1.4|1.3201|1.5677|1.5555|1.45|1.5|1.18|1.21|1.222|0.9|0.915|0.96|0.99|0.9806||0.99|1.01|1.09|1.13|1.1553|1.18|1.15|1.15|1.18|1.1|1.14|1.18|1.23|1.31|1.33|1.23|1.4099|1.37|1.37|1.46|1.5|1.49|1.7|1.755|1.925|2|2|1.98|2.152|2.02|2.17|2.17|2.165|2.2295|2.11|2.12|2.14|2.24|2.18|2.26|2.13|2.09|2.06|2.05|2.08|2.06|2.05|2.15|2.42|2.1|2.1|2.195|2.18|2.03|2.33|2.2901|2.31||2.28|2.44|2.49|2.45|2.55|2.345|2.25|2.3|2.34|2.4|2.43|2.41|2.4902|2.43|2.67|2.68|2.68|2.7291|2.8599|2.81|2.8722|2.86|2.8294|2.69|2.77|2.79
01933|945080|/equities/pacific-datavisn|R2000GROWTH/R2000VALUE||40.87|41.51|40.69|40.42|39.98|38.55||38.86|39.18|39.285|39.59|36.29|31.02|31.25|30|29.5|30.3||30.06|30.77|31.17|31.5|31.65|31.78|32.17|32.36|33.24|33.46|33.39|33.49|33.65|33.49|33.12|32.87||32.37|32.62|33.19|32.8|33|33.52|33.01|32.72|32.15|32.34|31.8|31.75|31.6|31.86|31.53|31.98|32.17|32|31.52|32.24|32.21|31.89|32.16|31.61|31.79|31.72|31.31|31.62|32.07|32.27|32.13|33.18|32.55|33.12|32.92|33.08|32.55|32.56|32.81|32.96||33.61|33.56|33.01|33.5|33.76|34.37|34.98|34.33|34.03|34.59|34.59|34.52|35.28|36.23|36|36.07|36.84|37.49|38.85|39.49|39.7|37.42|38.8|38.26|38.25|38.51|38.99|39.85||38.66|37.76|31.01|30.67|32.34|31.89|31.85|30.76|31.19|30.13|31.21|30.72|29.82|30.19|30.6|29.95|30.03|29.26|29.97|30.2|29.62|29.71|29.7|29.94||30.19|30.72|31.75|31.69|32.37|32.26|32.95|33.09|33.62||33.32|33.41|33.38|33.78||34.12|34.13|33.89|34.53|34.2|34.69|35.62|35.51|35.43|35.98|36.29|36|36|35.48|35.6|34.4|32.7|31.85|31.12|31.94|31.68||31.15|31.33|32.21|32.29|31.72|32.08|31.4|28.74|30.01|29.65|30.1|30.6|30.95|31.45|30.55|30.09|30.49|29.73|29.36|30.3|30.15|30.49|30.21|30.95|31.44|31.9|32.53|32.29|31.56|31.49|31.4|31.71|31.43|31.29|31.39|31.21|30.63|30.75|31.38|31.42|31.69|31.94|32.92|33.32|29.68|31.17|32.13|32.93|33.13|34.11|33.84|32.59|32.82|32.54|32.28|32.87|32.9||32.89|33.09|33.47|32.88|32.64|33.27|33|33.48|32.6|32.1|32.83|33.26|33.29|33.55|33.91|33.79|33.52|31.75|30.32|30.47|29.55|29.06|30.15|28.29|28.07|28.18
01934|1174605|/equities/intapp|R2000GROWTH/R2000VALUE||35.19|35.49|33.76|33.94|34.97|36.32||36.98|37.05|36.5|36.67|36.05|35.09|35.25|34.4|34.2|33.66||32.46|33.72|34.92|35.1|35.75|35.52|35.2|34.75|35.05|34.82|34.58|34.34|35.9|36.99|36.89|36.54||36.18|36.6|37.33|38.24|36.86|36.93|36.63|37|37.36|36.63|37.74|36.95|36.15|33.15|32.23|31|31.21|31.15|30.92|31.87|31.88|31.45|31.41|30.91|30.61|30.76|30.86|31.21|31.33|31.08|31.35|32.01|31.92|32.22|32.07|31.66|31.9|31.62|32.29|33.05||34.3|33.84|34.09|34.74|34.47|35.23|34.91|34.5|34.63|33.18|33.4|33.8|34.34|34.56|35.55|35.92|35.81|35.9|37.78|38.15|39.23|38.75|38.84|40.16|41.82|41.21|40.39|41.07||42.83|42.63|41.83|40.23|41.9|41.5|40.55|39.55|44.47|44.82|45.09|43.69|43.08|44.98|44.83|44.31|44.11|44.49|44.62|43.54|44.03|43.43|42.45|42.95||41.36|40.21|39.87|36.97|36.9|35.07|36.45|36.45|36.71||38.02|38.79|38.8|38.56||38.38|38.14|37.87|40.5|39.32|38.35|37.69|37.56|37.03|36.7|36|36.18|37.37|38.69|37.54|37.61|37.5|38|37.75|38.5|38.66||38.2|38.04|38.74|38.4|39.07|38.74|40.78|39.55|38.66|37.43|39.09|35.2|34.14|35.19|33.69|33.59|34.2|33.96|33.21|34.4|35.85|36.1|34.66|34.03|35.745|36.62|35.84|35.86|34.34|35.24|36.19|35.82|36.58|36.1|35.09|34.9|33.84|33.3|33.52|33.21|32.66|32|31.3|31.1|31.68|32|35.23|35.45|35.38|35.97|35.41|35.01|34.78|35.36|35.58|37.24|37.98||36.93|36.61|36.82|35.28|34.47|33.63|34.01|34.81|34.63|34.66|35.86|34.71|35.87|35.84|34.45|34.35|33.33|33.51|34.41|36.3|36.24|37.14|37.84|41.15|41.06|39.46
01935|968972|/equities/syndax-pharmaceuticals|R2000GROWTH/R2000VALUE||23.48|23.5|22.69|22.57|21.13|20.93||20.08|20.66|21.53|20.53|20.32|19.88|19.54|19.8|20.05|19.27||19.06|19.88|20.11|20.7|20.27|19.32|19.72|19.5|19.4|19.21|18.82|19.3|19.27|19.29|19.72|20.08||20.28|20.11|20.76|20.66|20.25|20.29|20.92|21.94|21.66|20.97|21.75|21.97|22.38|23.18|22.5|22.05|21.86|21.97|21.12|21.28|21.06|20.57|20.79|20.97|20.96|20.8|20.49|20.74|21.28|21.62|21.72|22.32|22.01|23|22.81|22.89|22.62|23.79|23.29|23.78||23.8|23.07|21.44|22.44|22.58|22.88|23.03|22.22|21.92|23.52|22.65|23.76|23.86|23.57|24.57|23.47|23.75|22.94|23.3|23.71|23.44|23.88|24.41|24.375|23.13|22.71|22.23|22.87||22.47|22.67|21.99|21.22|22.69|22.1|22|22.28|22.63|21.29|20.59|21.24|20.49|20.32|21.1|20.22|19.85|19.71|21.23|20.85|20.68|21.31|21.65|22.36||22.24|22.19|22.6|22.64|22.79|21.49|21.08|21.05|21.86||21.61|21.59|21.67|21.33||20.94|20.15|19.7|20.46|19.67|20.77|19.88|18.64|17.67|17.94|16.65|16.8|16.73|16.77|16.7|16.57|16.645|16.3|15.66|15.48|15.5||15.36|15.33|15.42|15.27|14.81|15.06|14.7|13.86|13.55|13.48|14.1|14.62|14.4|14.8|14.78|13.92|14.08|13.05|12.29|12.67|11.88|11.72|11.39|11.51|11.61|11.89|12.36|12.24|11.99|12.25|13.14|12.65|12.5|12.76|12.84|12.16|12.64|13.5|14.52|15.63|15.13|15.76|15.71|15.96|16.26|16.31|17.07|17.06|17.36|17.02|17.01|17.29|17.36|17.5|18.05|18.47|18.97||19.55|18.51|18.78|19.1|18.89|18.7|17.99|18.09|18.73|18.49|17.78|17.95|18|18.44|18.63|18.54|18.37|18.66|18.25|18.48|19.76|20.35|20.48|21.12|21.32|21.23
01936|102891|/equities/amphastar-p|R2000GROWTH/R2000VALUE||38.7|39.17|37.38|36.99|37.37|37.75||38.56|37.58|38.51|40|40.35|40.03|40.58|40.84|40.45|39.78||40.05|40.54|40.49|40.63|40.45|41.14|41.64|40.71|40.95|42.04|42.22|42.25|42.33|42.15|41.64|41.975||43.26|43.35|43.46|41.91|43.07|43.48|42.74|42.44|41.3|42.37|42.21|42.43|42.21|42.77|42.68|42.46|42.66|42.08|41.25|42.02|41.11|40.83|41|40.91|40.17|40.01|38.65|40.05|40.9|40.78|39.62|40.15|40.05|40.9|41.05|41.79|41.52|41.94|42.32|43.44||43.91|43.52|43.21|43.63|43.7|44.53|44.03|44.57|42.85|43.05|43.19|43.55|44.15|43.81|45.67|46.76|46.31|47.33|46.68|46.22|46.57|54.74|55.44|55.09|53.41|51.91|51.25|52.45||54.06|55.51|54.93|54.75|56.02|55.61|54.6|52.96|52.49|52.35|52.8|53.49|53.36|54.94|55.39|53.88|53.24|55.22|55.45|55.92|55.04|56.43|56.14|55.5||54.21|54.03|54.82|56.82|59.45|62.74|63.45|61.04|62.29||61.85|62.17|62.93|62.51||60.92|59.96|58.53|60.46|58.06|56.6|58.16|61.73|58.64|57.08|56.77|57.09|58.25|58.22|59.92|57.92|56.32|55.74|54.41|56.59|56.87||56.05|56.65|56.59|55.85|56.17|57.52|56.31|53.55|52.56|52.41|45.42|46.01|46.83|46.59|45.45|45.44|45.27|45.18|44.64|44.94|45.06|45.35|44.72|44.49|44.83|47.2|48.04|46.47|45.76|46.16|48.46|47.96|47.55|47.19|46.57|45.89|44.87|45.74|45.99|47.3|46.5|45.51|45.88|45.51|45.66|46.2|46.04|46.23|45.77|47.07|46.3|46.64|51.37|50.01|51.24|52.03|51.51||54.53|53.31|54.36|53.63|52.95|53|53.54|54.51|53.49|53.48|52.87|53.01|56.05|57.25|54.07|54.69|53.4|62.21|65|63.08|62.81|63.08|61.69|60.64|60.69|60.83
01937|1127924|/equities/turning-point-therapeutics-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01938|991170|/equities/fulgent-genetics-inc|R2000GROWTH/R2000VALUE||20.95|20.66|19.6|20.01|20.18|19.62||19.93|19.98|20.04|19.62|20.1|20.36|20.39|20.66|20.27|20.05||19.78|19.52|19.09|19.39|19.87|19.82|20.37|20.3|20.73|21.12|20.77|20.87|20.65|21.35|20.85|21.62||21.39|21.14|21.35|21.42|21.74|22.11|22.5|22.57|22.32|22.19|21.75|21.79|21.27|21.32|21.49|21.5|21.24|20.7|20.35|20.58|20.1|20.03|20.74|20.64|20.56|20.36|20.11|20.09|20.72|20.75|20.78|21.07|21.16|21.87|21.25|21.28|21.21|21.15|21.27|21.82||21.7|21.69|21.63|22.14|21.81|21.55|21.98|21.77|21.73|22.09|22.2|23.05|22.76|23.26|22.91|23.63|23.35|23.22|23.74|23.24|22.56|23.405|25.48|24.26|24.06|24.28|24.48|24.82||25.4|25.68|26.06|24.91|26.17|25.35|25.27|25.22|25.69|24.54|24.65|24.99|24.59|25|26.24|25.6|25.96|25.76|26.28|26.45|26.18|26.12|26.12|26.46||27.97|28.09|28.79|28.6|29.26|28.18|28.69|28.49|29.29||28.91|29.8|30.15|30.27||30.23|29.81|28.63|28.98|27.09|28.18|28.35|28.59|27.03|26.39|27.08|26.6|26.52|25.95|27.47|27.47|27.58|27.63|27.55|27.61|27.93||27.48|27.34|27.62|27.06|27.66|27.56|27.34|26.24|26.19|26.09|26.44|26.5|27.13|26.94|23.79|23.75|23.94|23.64|24.03|24.025|24.63|25.31|25.3|25.41|25.45|25.19|25.06|25.13|24.9|24.49|25.42|26.41|26.6|26.86|26.73|26.79|26.51|26.91|26.74|26.82|27.19|27.43|27.65|27.32|27.67|27.87|28.52|29.08|29.67|29.76|29.76|30|30.71|30.78|31.7|31.75|31.56||32.62|32.76|33.57|33.82|33.6|33.65|33.51|33.95|33.86|33.51|33.64|34.31|34.05|34.07|33.38|32.65|32.52|32.81|33.35|33.9|38.885|40.08|39.26|38.83|38.83|38.63
01939|100227|/equities/akebia-ther|R2000GROWTH/R2000VALUE||1.26|1.27|1.08|0.9772|0.948|0.9357||0.9465|0.96|0.9944|1.02|0.9892|0.9247|0.8567|0.9037|0.91|0.94||1.01|1.05|1.07|1.12|1.16|1.11|1.09|1.06|1.07|1.1|1.13|1.14|1.12|1.08|1.03|1.07||1.1|1.09|1.1|1.13|1.15|1.15|1.14|1.18|1.23|1.29|1.21|1.33|1.4|1.4|1.49|1.37|1.3|1.24|1.26|1.32|1.34|1.33|1.37|1.37|1.36|1.36|1.39|1.39|1.4|1.39|1.46|1.53|1.56|1.54|1.53|1.49|1.51|1.49|1.58|1.63||1.83|2.24|2|2.21|2.17|2.04|1.94|1.83|1.89|1.7|1.37|1.41|1.42|1.44|1.47|1.46|1.49|1.6|1.62|1.71|1.58|1.54|1.64|1.51|1.35|1.39|1.42|1.44||1.45|1.47|1.53|1.52|1.62|1.64|1.63|1.65|1.68|1.65|1.65|1.71|1.68|1.64|1.79|1.62|1.5|1.47|1.4|1.39|1.4|1.4|1.42|1.45||1.55|1.55|1.58|1.56|1.57|1.48|1.52|1.37|1.27||1.24|1.28|1.2|1.19||1.19|1.2|1.2|1.19|1.15|1.15|1.13|1.11|1.07|1.11|1.13|1.17|1.16|1.12|1.15|1.07|1.06|1|0.96|0.9902|1||0.99|0.985|1.02|1|0.9889|1|1.03|0.9233|0.893|0.9101|0.96|1.09|1|0.9449|0.8835|0.882|0.88|0.8458|0.8401|0.8228|0.8|0.857|0.8397|0.8299|0.8343|0.8668|0.9073|0.8801|0.9073|0.93|1.02|1.07|1.01|1.06|1.03|1.11|1.05|1.15|1.14|1.12|1.15|1.17|1.13|1.18|1.16|1.2|1.22|1.24|1.26|1.26|1.22|1.26|1.3|1.28|1.21|1.25|1.22||1.33|1.39|1.4|1.54|1.38|1.15|1.25|1.29|1.26|1.23|1.25|1.25|1.26|1.31|1.32|1.26|1.47|1.51|1.56|1.52|1.62|1.51|1.73|1.84|1.67|1.58
01940|16247|/equities/heritage-crystal|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.51|45.47|45.47|45.44|45.43|45.41|45.41|45.35|45.35|45.34|45.33|45.35|45.32|45.31|45.29|45.28|45.27|45.25|45.3|45.27|45.27|45.25|45.24|45.24|45.21|45.18|45.15|45.16|45.17|45.11||45.07|45.1|45.09|45.05|45.05|45.03|45.01|45.77|45.15|45.2|45.2|45.1|45.03|45.06|45.26|45.18|45.22|45.78|46|46.15|46.05|46.29|46.37|46.76|46.07|46.07
01941|1056452|/equities/casa-systems|R2000GROWTH|||||||||||||||||||||||||||0.004|0.009|0.004|0.006|0.006|0.01|0.007|0.006|0.006||0.006|0.005|0.005|0.003|0.004|0.004|0.004|0.004|0.004|0.006|0.005|0.005|0.006|0.005|0.005|0.006|0.004|0.006|0.006|0.005|0.004|0.005|0.005|0.006|0.005|0.008|0.007|0.006|0.01|0.006|0.01|0.009|0.005|0.005|0.007|0.007|0.035|0.053|0.263|0.268||0.2736|0.3|0.303|0.3169|0.3337|0.3|0.29|0.291|0.3|0.3251|0.36|0.357|0.3667|0.3699|0.375|0.3774|0.37|0.41|0.42|0.37|0.4|0.366|0.3151|0.2972|0.299|0.278|0.28|0.3112||0.278|0.279|0.2861|0.275|0.2891|0.2998|0.2973|0.325|0.3|0.309|0.3271|0.352|0.363|0.3858|0.377|0.3802|0.3981|0.4|0.397|0.41|0.3951|0.388|0.4|0.3875||0.412|0.43|0.414|0.4554|0.463|0.44|0.4838|0.4743|0.519||0.53|0.5538|0.53|0.5069||0.4571|0.4591|0.448|0.4222|0.4514|0.475|0.5|0.4964|0.4903|0.5028|0.5405|0.453|0.473|0.5054|0.522|0.5302|0.5592|0.523|0.505|0.46|0.4307||0.39|0.3909|0.4245|0.391|0.404|0.4412|0.4695|0.4643|0.4139|0.375|0.3999|0.55|0.627|0.685|0.62|0.5714|0.5578|0.56|0.617|0.56|0.58|0.595|0.638|0.7|0.6499|0.6401|0.6431|0.6383|0.6436|0.55|0.596|0.65|0.662|0.74|0.7051|0.78|0.781|0.775|0.8475|0.821|0.8239|0.8095|0.82|0.815|0.84|0.8201|0.848|0.83|0.83|0.86|0.8364|0.835|0.8505|0.8621|0.87|0.8725|0.8982||0.94|0.97|0.9498|0.886|0.92|0.89|0.86|0.89|0.8668|0.86|0.89|0.81|0.82|0.8471|0.865|0.819|0.8|0.852|0.98|1.025|1.06|1.02|1.04|1.09|1.13|1.09
01942|1160904|/equities/immunovant-inc|R2000GROWTH/R2000VALUE||30.57|30.34|30.35|29.7|27.65|26.885||26.2|26.52|27.51|26.4|26|26.06|27.29|27.37|27.32|27.29||26.19|26.8|26|26.6|25.56|25.1|25.41|25.17|25.43|25.6|25.23|25.2|25.39|26.41|29.57|28.42||28.95|28.39|29.56|30.3|30.87|30.7|31.48|30.93|30.48|29.88|29.39|29.7|29.76|29.58|29.67|28.86|28.78|28.52|27.44|27.49|27.17|27.75|28.8|28.61|28.74|28.22|28.32|28.43|30.4|30.47|29.35|30.72|30.88|31.17|30.52|31.48|30.84|31.18|30.78|31.61||32.31|32.52|31.43|31.22|32.2|33.09|31.57|31.09|30.27|30.53|30.7|31.82|31.5|31.94|31.69|32.44|33.06|33.97|34.74|35.3|35.37|37.66|38.36|38.15|37|35.99|36.5|37.5||37.13|37.8|37.8|36.92|36.69|35.5|35.27|35.24|36.44|36.61|34.93|36.07|36.41|37.4|39.32|38.25|38.24|38.64|39.36|40.04|40.37|40.54|40.96|42.25||42.36|42.87|43.28|43.79|43.21|42.78|38.89|38.77|41.39||42.13|42.35|43.56|44.19||41.48|39.1|36.18|41.51|41.21|42.74|42.58|43.59|43.6|39.78|39.19|40.27|39.02|39.93|40.81|40.55|39.13|38.24|36.01|33.54|33.42||32.675|32.96|33.8|33.82|33.72|34.24|34.97|32.8|32.63|31.31|33.39|34.6|33.74|33.99|33.09|33.47|33.05|32.92|33.42|34.25|33.955|35|33.8|35.06|35.88|36.95|37.42|37.75|37.41|35.28|36.64|37.19|37.24|36.23|36.61|34.01|34.28|34.64|38.39|39.79|39.515|39.96|20.28|20.39|21.25|20.6|21.48|21.94|21.81|22.01|21.6|22.03|22.55|23.32|23|23.02|22.68||23.99|22.71|22.33|21.82|21.03|20.06|20.01|20.22|20.57|20.58|20.48|19.59|20.64|20.52|21.25|22.47|22.32|20.92|21.77|21.57|21.9|22.36|22.5|23.07|22.83|22.53
01943|20614|/equities/cai-international-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01944|8120|/equities/aberc-fitch-a|R2000GROWTH/R2000VALUE||173.24|173.79|174.1|179.24|178.53|171.54||179.75|183.36|184.59|177.84|172.53|173.42|173.24|169.91|174.5|175.56||185.28|185.89|186.06|190.82|192.34|185.79|185.13|175.19|175.73|172.7|169.65|175.66|172.87|178.47|189.45|152.42||150.17|145.88|141.88|144.44|144.84|139.61|135.69|137.68|136.31|132.42|129.71|132.33|128.6|128.42|129.38|128.76|124.9|120.41|121.52|125.39|122.08|115.45|115.09|119.71|114.84|110.36|109.32|113.48|115.89|112.84|111.83|116.47|114.33|116.12|119.42|120.79|122.96|130.73|131.4|131.84||125.33|121.36|121.97|121.17|134.97|137.42|135.04|131.08|130.82|125.89|125.36|125.97|120.56|116.54|118.64|127.78|134.99|139.95|137.3|131.37|127.76|126|125.78|126.21|122.82|121.22|117.25|116.39||120.9|119.8|119.25|116.85|114.94|110.11|107.32|103.96|104.08|106.45|109.47|106.58|101.9|105.69|105.06|103.8|102.46|102.19|102.61|104.67|101.11|97.03|99.47|98.89||96.79|98.43|96.71|94.01|96.22|90.54|92.5|88.76|90.96||88.22|90.01|91.39|91.56||92.58|93.19|89.89|90.96|86.67|84.17|83.82|83.75|83.52|81.63|78.65|77.94|77.13|77.73|77.22|77.88|75.89|76.13|77.73|76.4|73.31||72.81|74.03|72.29|73.57|68.98|69.8|68.68|66.39|66.97|66.75|67.92|67.81|66.27|65.5|63.31|62.13|60.82|59.61|58.72|59.85|61.58|62.35|59.97|60.9|60.66|63.24|62.98|62.72|60.39|61.74|61.5|59.77|56.88|55.01|54.54|55.13|55.49|58.31|56.37|56.05|54.56|52.84|51.76|50.63|49.32|50.25|50.58|50.89|52.4|51.26|50.64|52.26|53.4|53.32|54.61|54.98|54.85||54.5|53.75|52.29|51.32|49.51|50.16|50.46|50.86|41.17|41.76|43.2|41.11|41.96|41.43|41.36|39.44|40.29|39.93|39.66|39.45|39.23|39|38.92|39.5|39.61|39.98
01945|16453|/equities/simplicity|R2000GROWTH/R2000VALUE||36.66|36.66|36.19|35.84|35.96|36.22||35.87|35.8|35.77|36.13|35.69|36.16|37.02|36.76|36.94|36.29||36.5|36.09|36.42|36.6|36.75|37.03|36.74|37.18|37.1|37.35|37.56|37.75|38.49|37.63|36.74|36.96||37.21|37.12|37.49|37.79|37.74|37.53|37.5|37.15|37.85|38.14|37.71|37.58|37.3|37.3|36.77|37.34|37.03|36.75|36.45|34.25|34.4|34.62|34.34|33.81|32.91|33.17|32.41|32.74|33|31.75|31.9|32.14|32.4|32.8|32.27|32.2|32.73|32.59|33.21|34.15||34.03|33.89|33.6|33.2|33.37|33.46|33.49|35.74|34.21|33.38|33.57|34.05|33.99|33.78|33.48|33.04|33.2|33.87|34.51|35.15|35.48|35.39|35.06|35.09|35.59|35.64|35.43|35.18||35.67|36.36|35.53|35.46|35.96|35.17|35.88|36.16|37.25|37.13|37.88|37.91|37.8|38.91|39.2|38.52|39.43|39.43|40.4|41.19|41.38|42.24|42.25|42.12||41.72|40.83|41.27|41.34|40.99|41.09|42.69|39.59|39.71||39.6|40.17|40.01|39.73||39.44|38.92|38.75|39.68|39.25|39.49|40.09|40.88|39.2|39.64|39.79|40.37|40.11|40.03|39.96|39.08|38.74|38.96|39.14|39.62|39.32||39.63|39.24|38.83|38.71|38.62|38.73|39.11|38.27|38.09|38.07|38.14|38.02|37.07|37.54|36.81|36.42|37.29|36.93|36.33|36.66|36.25|34.8|32.56|32.77|33.29|32.92|32.94|33.23|32.66|32.14|33.83|34.08|34.02|33.45|33.91|34.01|33.22|33.91|34.52|35.09|35.05|35|34.94|34.92|34.87|35|34.96|35.08|33.86|34.42|33.93|33.44|33.02|32.65|33|33.14|33.36||36.18|36.08|36.47|35.76|34.62|34.46|33.75|33.8|34|34.14|35.03|35.19|36.05|36.58|36.81|36.92|36.48|37.24|37.2|38.85|38.31|38.54|38.77|38.88|38.71|38.1
01946|15435|/equities/apricus-biosciences|R2000GROWTH||0.584|0.67|0.7265|0.68|0.5|0.555||0.565|0.58|0.619|0.597|0.6098|0.6299|0.648|0.6345|0.6507|0.7498||0.8401|0.865|0.9069|0.96|0.98|1.02|1.04|1.07|1.125|1.17|1.12|1.11|1.2|1.22|1.33|1.39||1.33|1.37|1.45|1.63|1.745|1.9001|2.34|2.3216|1.9392|2.2008|2.144|2.2576|2.312|2.3528|2.5296|2.7144|2.64|2.4|2.232|2.2424|2.328|2.2848|2.408|2.6168|2.6056|2.676|2.704|2.656|3.0808|3.488|3.6968|3.7592|4.316|3.952|4.0912|4.2272|4.304|4.4896|4.48|4.68||4.728|5.1144|4.22|3.9512|4.0536|3.9208|4.384|5.2|7.3424|7.98|8.4|8.56|9.04|9.52|9.52|9.28|9.04|8.32|9.6|9.92|10.32|9.28|7.9216|7.76|7.96|6.624|6.392|6.352||6.632|6.6488|6.552|6.32|6.476|6.1416|6.312|6.1568|6.1472|6.7256|6.96|7.884|8.16|8.48|9.12|8.56|8.4|8.64|9.68|10.24|10.16|10.8|10.16|10.64||11.28|13.04|13.12|14.32|11.44|10.68|10.64|10.64|11.04||11.12|11.6|12.4|12.96||12.48|11.84|11.8|12.88|12.8|12.48|11.68|12.64|10.88|10.88|13.28|13.52|12.4|11.52|15.68|11.04|10.08|10|19.04|25.512|31.416||40.776|31.2|29.736|30.36|29.952|28.92|29.736|29.616|34.824|38.784|41.64|39.528|42.72|43.296|42.816|44.16|44.568|43.872|49.68|50.688|51.648|47.04|49.824|47.352|44.856|43.824|46.8|43.2|43.968|44.4|48.216|45.048|44.976|45.36|44.712|43.68|47.304|46.44|44.16|42.552|48.504|42.72|38.4|39.096|45.6|73.224|240|200.4|221.208|225.12|223.008|228|242.4|244.8|232.2|233.328|247.2||261.6|261.6|259.2|252|261.6|261.6|256.8|259.2|266.4|292.8|268.8|283.2|280.8|280.8|319.2|345.6|355.2|360|367.2|369.6|376.8|376.8|374.4|379.2|367.2|362.4
01947|102913|/equities/quotient-limited|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01948|41243|/equities/tri-pointe-homes|R2000GROWTH/R2000VALUE||41.18|40.42|37.32|36.63|36.65|36.06||36.48|36.33|36.4|37.25|36.86|36.67|36.86|37.74|37.14|37.01||37.11|37.89|37.53|37.96|38.19|36.96|37.47|37.33|38.33|38.49|37.82|38.85|38.73|38.14|37.38|37.88||38.32|37.98|38.23|38.96|39.74|39.98|39.89|40.58|39.58|39.6|39.77|39.9|39.47|39.6|39.57|38.99|38.12|37.45|36.85|37.78|37.88|36.82|36.17|36.66|35.27|34.93|34.62|34.51|34.98|35.61|36.33|36.46|35.69|37.2|37.11|37.26|36.94|37.45|36.89|38.22||38.66|37.93|36.8|36.59|36.73|36.6|35.86|35.08|34.19|34.22|33.61|34.98|34.21|34.04|34.6|34.81|34.47|34.35|35.04|35.64|35.38|34.49|34.78|34.86|35.59|35.29|35.51|34.78||34.77|35.97|35.25|34.32|36.1|35.14|35.16|34.74|34.41|34.39|34.55|35.22|34.53|35.09|35.21|34.79|34.83|33.78|34.23|36.27|35.11|35.05|34|34.22||34.59|34.73|34.83|34.21|34.74|34.2|34.24|34.15|35.2||35.4|35.77|36|35.83||35.3|35.01|34.01|34.31|33.37|33.63|34.62|31.92|30.82|31.21|31.38|30.94|30.56|30.17|30.64|30.07|29.18|29.17|28.89|29.08|29.22||29.33|29.14|29.6|29.55|29.41|29.66|30.21|27.85|28.17|27.64|27.75|27.98|27.81|28.33|26.96|25.91|25.06|24.83|24.44|24.93|24.62|25.07|24.96|24.67|25.06|25.69|26.17|26.03|26.25|26.42|27.56|27.29|26.79|26.5|26.3|26.48|26.14|27.09|27.35|27.82|27.3|27.05|27.45|27.37|27.47|28.36|28.95|28.95|28.8|29.78|29.19|29.4|29.88|29.66|30.33|29.6|28.99||31.48|31.1|31.03|30.38|29.61|29.19|29.73|30.37|29.6|29.44|29.82|30.13|31.77|32.42|32.28|31.99|32.02|32.19|32.47|32.38|31.64|30.65|32.02|32.04|31.88|31.06
01949|15486|/equities/athersys|R2000GROWTH/R2000VALUE||0.0027|0.002|0.0031|0.0032|0.0031|0.0031||0.0032|0.0033|0.0033|0.0032|0.0031|0.0031|0.0031|0.0035|0.0038|0.003||0.0041|0.0044|0.0046|0.004|0.0049|0.004|0.0048|0.0047|0.0051|0.0042|0.0044|0.0052|0.006|0.0046|0.0049|0.0043||0.0049|0.0046|0.0047|0.0047|0.0043|0.0046|0.004|0.0046|0.0047|0.0046|0.0042|0.0042|0.0048|0.0046|0.0045|0.0043|0.0046|0.0041|0.0055|0.0036|0.0045|0.0046|0.0045|0.0046|0.0047|0.0045|0.0033|0.004|0.0041|0.0044|0.005|0.006|0.005|0.0057|0.0065|0.006|0.006|0.0036|0.0037|0.0026||0.0058|0.006|0.0056|0.0066|0.0067|0.0058|0.0054|0.0065|0.0053|0.005|0.006|0.0062|0.0066|0.0065|0.0076|0.0062|0.0081|0.0092|0.0111|0.0134|0.0122|0.0135|0.01|0.0109|0.0124|0.0146|0.0155|0.0152||0.0148|0.0141|0.015|0.0176|0.0177|0.019|0.0198|0.0166|0.0213|0.0226|0.0237|0.0252|0.026|0.0252|0.027|0.0241|0.027|0.0261|0.0275|0.0226|0.023|0.024|0.0319|0.0142||0.0076|0.0057|0.007|0.0066|0.0135|0.0203|0.0235|0.0239|0.0202||0.02|0.02|0.0238|0.023||0.026|0.0246|0.0259|0.025|0.0231|0.025|0.0259|0.026|0.025|0.0241|0.0241|0.028|0.0255|0.0235|0.0178|0.016|0.0174|0.0175|0.0175|0.0178|0.0181||0.02|0.0171|0.018|0.018|0.019|0.018|0.0199|0.0219|0.026|0.026|0.0275|0.028|0.031|0.0325|0.0365|0.0334|0.0349|0.0345|0.0305|0.02|0.0192|0.0195|0.0173|0.024|0.0225||0.1018|0.0981|0.1028|0.119|0.1395|0.12|0.3|0.3022|0.3285|0.44|0.4376|0.421|0.4321|0.358|0.3274|0.332|0.3015|0.291|0.282|0.3033|0.3111|0.312|0.3|0.43|0.424|0.456|0.4351|0.452|0.444|0.4416|0.476||0.47|0.4877|0.4845|0.45|0.46|0.459|0.461|0.4|0.381|0.37|0.31|0.3888|0.42|0.4175|0.45|0.4421|0.465|0.4401|0.426|0.4775|0.6|0.6474|0.675|0.6799|0.7|0.667
01950|41291|/equities/benefitfocu|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01951|16363|/equities/infinity-pharmaceuticals|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.018||||||||0.001|0.001|0.001|0.001|0.007|0.003|0.003|0.003||0.004|0.005|0.006|0.006|0.004|0.005|0.004|0.006|0.005||0.003|0.003|0.002|0.001||0.003|0.002|0.004|0.004|0.004|0.003|0.003|0.002|0.002|0.003|0.003|0.003|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004||0.003|0.003|0.004|0.004|0.003|0.005|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.005|0.004|0.004|0.004|0.005|0.005|0.004|0.007|0.006|0.004|0.003|0.007|0.006|0.007|0.007|0.013|0.016|0.014|0.019|0.021|0.023|0.024|0.022|0.024||||0.0447|0.0843|0.0865|0.0867|0.0941|0.0885|0.097||0.0866|0.091|0.0875|0.0806|0.079|0.088|0.088|0.09|0.088|0.098|0.0951|0.1012|0.11|0.0881|0.098|0.1008|0.109|0.1146|0.131|0.0898|0.12|0.1208|0.129|0.1348|0.1271|0.13
01952|1172291|/equities/alkami-technology|R2000GROWTH/R2000VALUE||30.75|30.39|29.76|30.43|30.43|30.45||30.25|30.3|29.06|28.48|27.7|26.94|26.48|25.95|25.69|25.03||24.92|25.67|25.94|26.16|27.09|26.87|27.12|26.91|26.89|26.99|27.24|27.93|27.43|27.76|28.65|28.1||27.4|26.93|27.94|28.42|28.87|27.71|26.64|26.02|25.09|25.43|26.08|26.37|26.57|27.63|27.02|27.33|26.69|24.4|24.07|24.15|24.52|23.86|24.49|24.57|23.98|23.78|24.04|23.84|23.84|23.56|23.67|24.31|23.8|24.08|24.07|23.74|23.17|23.36|23.21|23.69||24.57|23.99|23.83|23.86|24.3|24.47|24.11|23.77|23.09|23.11|23.44|23.73|23.66|23.28|23.76|23.5|23.5|23.35|24.33|24.8|24.95|25.81|25.71|25.78|25.64|25.41|24.98|25.65||26.07|26.37|26.45|25.22|26.15|26.18|25.31|24.55|24.64|24.52|24.58|24.82|24.62|25.19|26.17|24.76|24.48|24.14|23.98|24.97|24.29|24.2|24.53|24.67||24.88|25.07|24.64|24.9|24.79|23.07|22.81|22.79|23.25||24.25|24.41|24.36|24.53||24.45|23.67|23.42|23.92|23.45|23.32|23.18|23.14|22.7|22.7|22.49|22.44|22.31|24|22.8|22.83|22.77|22.63|22.64|22.5|22.78||22.59|22.8|22.91|22.65|22.57|22.01|22.43|21.18|21.06|20.52|21.38|21.36|20.81|20.01|19.4|17.6|17.95|17.55|18.27|18.54|18.13|18.34|18.03|18.05|18.76|18.08|18.55|17.58|16.69|17.03|17.17|17.35|17.61|17.56|17.15|17.15|17.19|17.86|18.22|18.1|18.07|17.52|17.63|17.64|17.55|18.25|17.34|17.76|17.36|17.23|17.21|17.6|17.66|17.4|17.52|17.63|18.01||18.17|17.42|17.51|17.35|17|17.04|17.21|17.67|16.72|16.31|15.73|15.16|15.11|15.07|15.37|15.21|15.22|15.4|15.91|16.42|16.16|16.46|16.15|16.74|16.88|16.53
01953|1174606|/equities/integral-ad-science-holding-llc|R2000GROWTH/R2000VALUE||9.94|9.74|9.6|9.65|9.76|9.57||9.68|9.77|9.71|9.72|9.62|9.76|9.62|9.66|9.77|9.59||9.48|9.56|9.52|9.56|9.32|8.74|8.99|9.14|9.32|9.12|9.15|9.13|9.26|9.65|9.72|9.83||9.79|9.7|9.82|9.74|9.9|9.8|9.81|9.64|9.47|9.71|9.53|8.38|8.37|9.9|9.97|9.95|9.88|9.71|9.59|9.79|9.69|9.47|9.56|9.57|9.21|9.11|9.1|9.37|9.53|9.54|9.87|9.9|9.74|10.08|10.05|10.17|9.83|10.06|9.71|9.71||9.97|9.4|9.18|9.34|9.49|9.66|9.68|9.53|9.58|9.37|9.6|9.79|9.72|9.67|9.55|9.63|9.29|9.8|10.23|10.2|10.36|10.01|17.1|16.87|16.74|16.32|15.79|16.01||16.18|16.11|16.12|15.71|15.97|16.13|16.15|15.77|15.93|15.9|15.51|15|14.55|14.95|15.25|15.15|15.43|15.33|15.48|15.51|15.2|15.14|14.52|14.56||14.75|14.85|14.35|14.52|14.69|14.17|14.3|14.32|14.82||14.39|14.74|14.83|14.68||14.72|14.98|15.02|15.31|15|14.93|15.14|14.7|14.33|14.26|14.03|13.91|13.91|14.02|14.97|14.63|14.59|14.61|14.44|14.42|14.3||14.2|14.05|14.37|14.05|13.71|13.87|13.93|13.5|13.66|13.54|13.76|13.63|13.86|13.72|11.86|11.36|11.48|11.24|11.14|11.33|11.39|12.17|11.88|11.77|11.83|11.85|12.16|11.99|11.67|11.88|12.28|12.45|12.26|12.21|12.12|12.13|11.96|11.93|11.89|11.91|11.78|11.65|11.83|11.76|11.57|12.08|12.38|12.25|12.49|12.6|12.55|12.86|13.27|13.14|13.42|13.42|13.67||14.31|14.27|13.97|13.94|13.65|13.78|13.85|14.28|14.1|14.1|14.03|13.86|14.07|13.59|14.1|13.96|14.03|14.62|15.22|14.76|15.17|18.83|18.81|19.54|20.85|20.32
01954|1174324|/equities/lyell-immunopharma|R2000GROWTH/R2000VALUE||1.71|1.7|1.58|1.6|1.62|1.45||1.51|1.51|1.58|1.45|1.38|1.305|2.04|2.12|2.05|2.08||2.1|2.17|2.36|2.59|2.56|2.51|2.36|2.43|2.48|2.68|2.49|2.64|2.77|2.66|2.56|2.75||2.77|2.71|2.76|2.61|2.67|2.74|2.78|2.61|2.54|2.4|2.46|2.68|2.5|2.54|2.54|2.36|2.4|2.33|2.17|2.25|2.17|2.2|2.3|2.44|2.41|2.23|2.33|2.38|2.41|2.4|3.01|2.66|2.45|2.52|2.19|2.09|2.09|2.06|2.08|2.18||2.23|2.04|1.94|1.92|1.92|2.04|2.035|1.99|2.08|2.16|2.21|2.35|2.18|2.33|2.51|2.52|2.64|2.51|2.605|3.07|2.92|2.84|2.85|2.62|2.39|2.44|2.28|2.12||1.86|1.9|1.775|1.755|1.93|1.8|1.71|1.76|1.87|1.78|1.79|1.85|1.83|1.92|2.1|2.08|2.09|2.08|2.1|2.04|1.9|1.97|2|2.11||2.22|2.2|2.1|2.07|2.12|2.04|1.99|1.99|2.11||1.94|2.11|2.11|2.13||2.12|2|1.98|2.06|1.95|1.92|2.02|2.08|1.96|1.94|1.92|1.94|1.88|1.91|1.9|1.91|1.73|1.67|1.64|1.57|1.68||1.73|1.765|1.94|1.94|1.87|2.05|1.9|1.55|1.655|2.19|2.35|2.25|2.2|2.14|2|1.67|1.655|1.79|1.57|1.63|1.56|1.62|1.56|1.55|1.58|1.58|1.58|1.61|1.64|1.56|1.57|1.52|1.39|1.43|1.49|1.39|1.44|1.43|1.47|1.57|1.58|1.54|1.45|1.46|1.48|1.45|1.56|1.62|1.69|1.745|1.715|1.9|2|1.82|1.96|2.14|2.19||2.34|2.39|2.35|2.31|2.2|2.29|2.23|2.22|2.17|2.21|2.24|2.24|2.25|2.29|2.2|2.31|2.31|2.39|2.4|2.355|2.63|2.65|2.64|2.79|2.89|2.94
01955|1175582|/equities/tenaya-therapeutics|R2000GROWTH/R2000VALUE||3.51|3.5|3.07|3|2.98|2.92||2.91|2.975|3.37|3.1|2.94|2.72|2.855|3.09|3.12|3.19||3.16|3.3|3.36|3.74|3.81|3.69|3.76|3.64|3.67|3.68|3.68|3.98|4.21|4.18|4.1|4.14||4.54|4.36|4.42|4.18|4.25|4.66|4.25|4.25|4.4|4.28|4.2|4.48|4.51|4.61|4.54|4.68|4.62|4.68|4.54|4.54|4.31|4.22|4.38|4.45|4.43|4.32|4.29|4.3|4.46|4.47|4.46|4.69|4.48|4.53|4.63|4.69|4.58|4.79|4.59|4.99||5.23|5.16|4.83|4.86|4.72|4.78|4.9|4.53|4.82|4.975|4.77|5.41|5.55|5.52|6.4|6.3|6.6|6.8|6.61|6.67|5.95|5.9|5.84|5.69|5.22|5.3|5.3|5.24||6.32|5.78|5.5|5.25|5.66|5.68|5.13|4.42|4.57|4.25|4.55|4.75|4.205|4.34|4.81|4.19|4.165|4.38|4.56|4.74|3.83|3.19|2.88|2.93||3.06|3.03|3.16|3.12|3.15|2.97|3.11|3.05|3.22||3.24|3.39|3.38|3.19||3.02|2.66|2.52|2.54|2.09|2.08|2.1|2.1|2.02|2.03|1.99|2|1.99|1.91|1.99|1.97|1.88|1.86|1.9|1.9|1.84||1.77|1.81|1.875|1.88|1.81|1.82|1.93|1.84|1.86|1.89|1.96|2.05|2.21|2.25|2.17|1.85|1.82|1.73|1.76|1.83|1.94|1.98|1.98|1.99|1.995|2.03|2.22|2.29|2.29|2.27|2.41|2.565|2.55|2.57|2.2|2.15|2.35|2.48|2.55|2.575|2.71|2.87|2.75|2.83|2.8|2.64|2.74|2.925|3.21|3.47|3.38|3.19|3.26|3.1|3.3|3.41|3.53||3.76|3.87|4.09|4.13|4.25|4.26|4.24|4.54|4.31|4.16|3.89|3.82|3.84|3.91|4.11|4.42|4.41|4.18|4.11|4.21|4.61|4.61|4.52|4.65|4.84|4.83
01956|1175428|/equities/icosavax|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.31|15.45|15.35|15.43|15.41|15.36|15.31|15.25|15.24|15.25|15.24|15.21|15.31|15.3|15.33|15.29|15.3|15.32|15.2|15.29|15.43|15.58|15.65|15.61||15.61|15.64|15.65|15.62|15.7|15.61|15.74|15.76|15.88||15.76|15.68|15.79|15.66||15.6|15.54|15.41|15.47|15.47|15.68|15.66|15.73|15.68|10.49|10.51|10.03|10.22|10.37|11.12|10.5|10.12|10.23|10.38|11.13|11.01||10.18|10.15|10.75|11.24|9.31|9.3|8.1|6.86|6.85|6.6|7.37|7.26|7.15|7.09|6.6|6.49|6.15|6.19|5.95|6.12|6.17|6.27|5.98|6.36|6.23|6.5|6.55|6.33|6.47|6.53|6.76|7.22|6.97|7.55|7.87|7.54|7.2|7.31|7.75|7.8|7.84|8.2|8.08|8.26|8.53|8.18|8.32|8.22|7.45|7.31|7.22|7.34|7.52|7.43|7.52|7.6|7.65||7.78|7.74|7.79|8.06|8.02|7.88|7.96|7.94|7.79|7.6|7.37|7.26|7.29|7.7|7.76|7.77|8.08|8.35|8.11|8.21|8.76|8.65|8.71|8.58|8.83|9.17
01957|1174647|/equities/krispy-kreme|R2000GROWTH/R2000VALUE||10.93|10.26|9.77|9.74|10.04|10.22||10.1|9.8|10.21|10.76|10.62|10.89|11.11|11.13|11.27|11.34||11.57|11.84|11.63|12.06|12.07|11.5|11.32|10.63|10.72|10.31|10.25|10.63|10.46|10.16|10.12|10.76||11.15|11.31|11.7|11.69|11.98|12.04|11.92|11.82|11.91|12.32|13.01|12.94|12.71|12.82|12.88|12.66|12.65|12.49|12.65|13.01|12.99|13.1|13.02|13.17|13.4|13.64|13.68|13.77|14.06|14.31|14.8|14.99|14.93|14.42|14.32|15.33|14.29|14.63|14.91|15.18||15.235|15.35|17.35|12.45|12.48|12.3|12.01|11.75|11.79|11.87|11.86|11.97|12.64|12.87|12.93|12.86|12.72|12.8|12.56|12.47|12.94|12.78|12.72|12.85|13.37|13.17|13.32|13.18||12.97|12.81|12.83|13.16|13.83|13.56|13.52|13.31|13.28|13.07|13.58|13.79|13.29|13.52|13.65|13.54|13.73|13.65|13.72|13.79|13.85|13.84|13.4|13.72||13.71|13.79|14.33|14.24|14.52|14.18|14.32|14.35|14.73||15.09|15.25|15.41|15.26||15.02|15.03|14.77|14.78|14.48|14.21|14.27|13.9|13.15|13.24|13.09|13.05|13|13.23|13.42|13.23|13|13|13|13.1|13.08||13|12.79|12.87|13.04|13.11|13.35|13.39|13.13|12.82|12.56|13.44|13.43|13.41|13.3|13.24|13.03|12.93|12.86|12.86|12.87|12.67|12.91|12.68|12.48|12.73|12.58|12.44|12.28|11.7|11.8|12.06|12.45|12.42|12.35|12.44|12.71|12.51|12.43|12.47|12.39|12.35|12.53|12.74|12.79|12.88|13.05|13.1|13.18|13.13|13.29|13.06|12.87|13.19|13.12|13.08|13.14|13.24||13.35|13.39|13.53|13.34|13.24|13.13|13.19|13.37|13.34|13.18|13.01|12.92|13.25|13.27|12.99|12.95|12.43|14.4|14.38|14.79|14.84|14.89|14.86|15.29|15.4|15.58
01958|1129440|/equities/applied-therapeutics-inc|R2000GROWTH/R2000VALUE||5.55|5.38|5.24|5.01|4.86|4.51||4.38|4.35|4.61|4.67|4.6|4.46|4.44|4.63|4.55|4.45||4.5|4.83|5.05|5.26|5.27|5.07|5.11|4.67|4.5|4.415|4.22|4.28|4.28|4.4|4.17|4.15||4.08|4.04|4.18|4.24|4.2|4.19|4.25|4.4|4.64|4.43|4.39|4.62|4.71|4.82|4.8|4.76|4.53|4.44|4.42|4.31|4.28|4.23|4.31|4.46|4.41|4.38|4.74|4.83|5.15|5.06|5.16|5.34|5.5|5.57|5.66|5.78|5.92|6.21|6.37|6.33||6.8|6.85|6.67|6.75|6.75|6.825|6.9|6.26|5.96|6.02|5.82|6.11|6.01|6.34|6.93|6.62|6.46|6.17|6.9|7.07|7.12|7.4|5.58|5.3|5.74|5.6|5.13|5.31||5.38|3.75|2.68|2.72|2.82|2.78|2.71|2.8|3.14|3.01|3.02|3.12|3.13|2.97|3|2.91|2.92|2.71|2.7|2.75|2.54|2.49|2.45|2.5||2.5|2.44|2.68|2.3|2.26|2.25|3.79|3.59|3.64||3.35|3.1|3.14|3.02||3.12|3.09|2.96|3.04|2.96|2.96|2.85|3|3.09|3|3.11|2.67|2.41|2.29|2.5|2.42|2.11|2.02|1.95|1.84|1.85||1.9|1.98|1.99|1.99|1.98|2.13|2.06|1.95|2.03|2.07|2.31|2.46|2.34|2.37|2.31|2.32|2.4|2.5|2.61|2.83|2.78|2.73|2.5|2.5|2.52|2.5|2.63|2.82|2.42|2.28|2.33|2.32|2.45|2.225|2.22|2.225|2.43|2.52|2.49|2.67|2.64|2.46|2.05|2.7|2.765|2.67|2.53|1.98|1.86|1.75|1.69|1.6|1.7|1.58|1.57|1.8|1.26||1.31|1.33|1.34|1.42|1.38|1.39|1.37|1.46|1.33|1.36|1.43|1.4|1.28|1.34|1.42|1.51|1.57|1.56|1.54|1.62|1.78|1.81|1.92|1.71|1.78|1.49
01959|15687|/equities/central-garden---pet-co.|R2000GROWTH/R2000VALUE||38.22|38.07|37.33|36.64|37.49|37.47||38.43|38.59|38.84|38.5|37.79|38.3|39|38.8|39.21|38.44||38.61|37.97|37.75|39.29|40|40.5|40.69|41.83|42.47|42.3|42.19|42.71|43.45|43.45|44.43|45.28||45.35|45.35|46.17|46.5|46.41|46.03|45.73|47.33|46.57|46.6|46.69|46.5|41.73|41.55|41.64|42.15|41.75|41.44|40.95|41.24|41.29|40.7|41.94|42.08|40.23|39.98|39.27|39.31|39.37|39.48|39.74|40.11|39.75|41.3|41.31|41.21|41.1|40.95|40.9|42.16||42.83|42.81|41.6|42.56|42.86|43.215|43.04|41.96|41.96|42.35|41.99|43.23|42.57|41.25|41.24|41.66|41.16|41.69|43.45|43.97|43.87|43.64|43.42|42.88|43.13|42.9|42.78|43.28||42.99|43.61|43|41.99|43.35|41.43|38.9925|36.7384|36.9419|36.2845|36.6054|37.2628|36.7071|37.5289|38.1159|37.7402|37.4507|36.621|37.2706|37.6385|37.1376|36.9263|36.8793|36.9967||37.1376|37.2002|37.8655|38.0533|38.3507|38.2725|38.8986|39.7987|39.6343||39.2195|39.6343|39.783|39.6343||38.6638|38.4368|37.8733|38.0298|37.028|37.6776|37.4037|37.0124|36.1045|35.8384|35.134|35.2983|34.3278|34.2104|34.0461|32.8799|31.7607|30.6728|31.4006|31.2754|31.2754||30.9623|30.931|34.3435|34.6644|35.04|35.3609|35.3531|33.7878|33.8269|34.0304|34.7113|35.3218|35.4862|35.1027|34.68|34.0304|34.1478|33.9287|33.2321|33.9443|34.0617|34.0774|34.3356|34.5313|34.8287|35.0635|35.314|34.7113|34.1869|33.866|33.866|34.14|34.0852|34.1635|34.0304|34.367|33.9678|34.2182|34.547|35.1105|35.4157|35.0244|36.2219|36.5428|36.8089|36.668|36.9263|36.9341|36.7228|33.4199|32.7703|32.7547|33.0364|33.2634|33.3495|32.8564|33.1225||34.6252|34.547|35.3296|34.9774|34.6957|34.6018|34.5|34.8757|34.4765|34.2887|34.4922|34.3278|34.8131|35.0635|35.1105|35.4236|35.2748|36.0497|36.034|35.8305|35.8462|36.261|31.4711|31.3693|31.6824|31.4789
01960|40052|/equities/accelerate-diagnostics-inc|R2000GROWTH||1.15|1.12|1.14|1.15|1.17|1.15||1.18|1.15|1.17|1.17|1.15|1.17|1.17|1.26|1.28|1.25||1.16|1.28|1.35|1.34|1.27|1.25|1.26|1.3|1.22|1.25|1.16|1.21|1.19|1.32|1.47|1.47||1.38|1.275|1.05|1.0802|0.8774|0.882|0.9163|0.905|0.91|0.891|0.8802|0.87|0.905|0.9|0.92|0.9248|0.9419|0.9353|0.8816|0.9227|0.9301|0.9453|0.931|0.95|0.8874|0.859|0.77|0.7365|0.8159|0.91|0.888|0.9|0.89|0.86|0.9166|0.837|0.8399|0.9054|0.9402|0.8895||0.99|1.01|0.9603|1|0.99|0.9802|0.9901|0.9702|0.98|0.95|1|1.08|1.05|1.14|1.15|1.08|1.1|1.06|1.03|0.97|0.9851|0.9275|0.91|0.96|0.97|0.95|1.14|1.18||1.18|1.19|1.22|1.2|1.18|1.2|1.29|1.16|1.17|1.21|1.1|1.23|1.33|1.4|1.35|1.28|1.35|1.3|1.34|1.25|1.23|1.605|2.155|2.83||3.7|3.9|3.86|3.9|3.86|3.7899|3.84|3.98|4.23||3.92|4|4.18|4.16||4.33|4.26|4.36|4.61|4.52|4.61|4.57|4.46|4.48|4.56|4.89|5.05|4.47|4.17|4.27|4.29|4.32|4.2|4.3|4.58|4.75||4.64|4.61|5.15|5.1|5.285|5.29|5.37|5.24|5.73|5.9|5.76|5.73|5.67|5.86|5.95|6.04|6.12|5.925|6.1|6.08|6.385|6.2|5.98|6.08|5.69|5.75|5.94|6.02|5.88|5.91|5.95|6.31|6.68|6.51|6.7|6.56|6.33|6.48|5.75|5.16|5.22|5.2499|5.36|5.61|5.28|5.4663|6.11|6.1|6.14|6.53|6.35|6.43|6.79|6.83|6.76|6.96|6.8851||7.05|7.01|7.0365|6.97|6.98|6.76|7.02|6.96|6.85|6.99|6.86|6.64|7.1001|7.09|7.15|7.05|6.85|6.75|6.83|6.99|7.21|7.16|6.89|6.98|6.66|6.8
01961|1073426|/equities/origin-bancorp-inc|R2000GROWTH/R2000VALUE||33.65|33.48|31.92|31.37|30.98|30.67||31.07|32.17|31.43|31.72|30.7|30.3|29.87|30.2|29.73|29.58||29.7|29.69|29.17|29.36|29.87|29.4|29.31|29.94|30.19|30.14|29.7|30.36|31.27|30.88|30.33|30.82||31.24|31.42|32.26|32.94|33.03|33.82|33.51|33.48|32.96|33.32|33.15|33.36|33.17|32.59|32.8|32.3|31.54|30.9|29.7|30.14|30.97|30.95|29.97|29.68|29.17|29.16|28.24|27.83|27.87|28.2|28.36|28.66|28.79|30.43|30.48|29.96|29.9|29.91|30.1|30.19||31.24|30.91|29.72|30|30.35|30.29|30|29.06|28.75|28.98|28.63|29.88|30.75|31.14|31.1|31|30.84|30.85|29.5|29.42|29.84|29.1|29.31|29.32|29.51|29.17|29.6|30.1||30.43|30.95|29.72|29.21|30.88|30.25|29.71|29.86|29.92|29.69|29.84|30.13|30.5|31.77|32.02|32.11|31.65|33.42|33.11|33.28|32.69|32.27|32.15|32.17||33.05|33.1|33.46|33.57|34.32|34.25|34.57|34.52|35.3||35.57|36.21|36.18|36.18||35.83|35.77|35.4|35.84|35.7|35.71|35.82|35.32|33.54|33.82|33.81|33.55|32.86|32.82|33.15|32.92|31.77|32.3|32.16|32.63|32.99||32.86|32.79|33.01|32.96|32.87|33.19|33.06|31.13|31.16|31.04|31.9|32.28|32.46|32.45|31.37|29.69|29.59|29.67|29.4|28.79|27.08|27.17|27.3|27.4|28.28|28.61|29.48|28.73|28.2|28.67|28.85|28.65|28.38|28.65|28.8|28.33|27.7|28.38|28.87|28.44|28.5|28.75|29.02|28.02|27.96|28.2|28.44|28.69|29.16|29.67|28.86|29.12|29.01|29.31|29.29|29.83|30.87||31.17|30.69|30.09|30.15|30.18|29.97|30.36|30.04|30.09|30.78|31.02|30.82|30.63|30.94|31.77|32.17|32.22|32.64|32.64|33.24|32.76|32.96|32.43|32.83|32.6|32.51
01962|1062876|/equities/osprey-energy-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01963|17342|/equities/threshold-pharmaceuticals|R2000GROWTH||1.37|1.38|1.356|1.34|1.29|1.19||1.19|1.16|1.18|1.15|1.1|1.08|1.01|1.04|1.09|1.19||1.24|1.32|1.305|1.4|1.43|1.11|1.17|1.18|1.34|1.3|1.28|1.35|1.22|1.22|1.16|1.26||1.25|1.32|1.36|1.36|1.43|1.45|1.5|1.45|1.49|1.4|1.48|1.55|1.6|1.61|1.64|1.67|1.725|1.65|1.66|1.73|1.705|1.6|1.64|1.55|1.5|1.47|1.485|1.58|1.66|1.78|1.89|1.93|1.84|1.85|1.98|1.98|1.8|1.8|1.9|2.07||2.24|2.36|2.29|2.39|1.85|1.8|1.76|1.78|2.07|2.75|2.76|2.73|2.865|3.19|3.48|3.4|3.63|3.72|3.85|3.68|3.85|3.84|4.03|3.965|4|3.86|4.08|4.068||3.74|3.62|3.69|3.7|3.54|3.51|3.51|3.4701|3.7|3.43|3.68|3.56|3.51|3.58|3.7|3.74|3.74|3.665|3.55|3.72|3.7247|3.78|3.56|3.63||3.6|3.65|3.615|3.7506||3.45|3.45|3.55|3.715||3.73|3.77|3.8|3.74||3.72|3.71|3.7999|3.68|3.76|3.66|3.72|3.81|4.11|4.47|4.92|4.75|5|5|4.95|4.99|4.88|4.83|4.95|5.2|4.9||4.84|4.82|4.95|4.82|5.0595|5.22|5.46|5.6|5.63|5.28|5.5676|5.16|5.2|5.01|4.91|5|5.5|5.51|6|5.86|6.2|6.35|6.35|6.2|5.82|6.3|6.24|6.4|6.3816|6.85|6.72|6.77|6.7499|6.86|6.76|6.5|6.52|6.23|6.32|6.15|6.24|6.27|6.23|6.6994|6.55|6.785|6.61|6.37|6.86|7.1|7.48|7.83|7.99|7.96|8.22|8.23|8.4||8.51|8.57|8.5|8.24|8.4|8.7|8.95|8.98|9|9.1|9|9.14|8.36|8.39|8.52|9.003|8.8515|9.015|8.325|8.4495|8.73|8.994|9.3|8.88|9.015|8.25
01964|40983|/equities/dex-media-inc|R2000GROWTH/R2000VALUE||17.2|17.09|16.37|16.51|16.85|17.05||17.52|17.46|17.49|17.82|17.79|17.68|17.8|18.16|18.26|18.11||18.5|18.87|19.05|19.01|19.54|19.75|19.87|20.66|21.13|20.87|21.1|21.45|21.07|20.78|21.37|21.81||21.19|20.43|20.51|21.32|21.88|22.3|21.99|22.26|22.82|22.43|21.59|21.08|21.45|21.48|21.07|21.495|24.17|23.68|23.01|23.4|22.85|22.88|22.9|23.58|22.08|22.23|21.81|21.81|22.15|21.77|22.34|22.84|22.73|23.47|22.26|21.85|21.73|21.81|21.79|22.56||22.23|21.93|21.39|21.79|22.13|21.96|22.15|22.05|21.9|22.13|21.9|22.06|22.34|22|21.8|21.72|21.01|21.26|21.9|21.78|20.94|20.48|20.36|19.48|19.9|19.17|21.15|21.41||21.38|21.87|21.4|20.25|21.75|21.49|21.38|20.65|20.95|20.45|20.74|21.12|20.44|21.08|21.6|21.16|20.79|20.44|19.86|19.74|18.99|18.24|18.3|18.29||18.62|18.71|19.12|18.33|18.76|18.23|19.26|19.63|20.35||20.35|20.53|20.51|20.86||20.6|20.56|20.08|20.04|19.87|19.69|19.73|18.98|18.98|19.51|19.18|18.65|18.62|18.94|19.31|18.6|17.79|17.89|17.81|18.19|18.48||18.3|18.48|19.02|18.87|18.84|18.86|18.63|18.21|18.06|18.56|18.85|18.74|18.56|18.53|17.35|16.54|17.43|17.06|17.23|18|18.49|17.97|17.6|17.73|17.79|18.11|18.81|18.88|18.41|18.95|19.37|19.04|19.44|20.1|19.42|18.95|18.66|18.36|18.77|18.79|18.18|18.16|18.32|18.38|18.45|18.93|18.92|19.17|19.68|19.78|19.17|18.63|18.99|19.45|19.38|19.45|19.79||20.39|20.39|20.65|20.89|21.11|21.11|21.92|22.23|22.33|22.94|23.38|23.3|23.81|23.49|24.42|24.37|24.26|24.18|24.08|23.97|23.72|24.17|23.27|23.62|23.7|23.48
01965|17122|/equities/sinclair-broadcas|R2000GROWTH/R2000VALUE||14.95|14.49|14.03|13.38|13.32|13.38||13.35|13.34|13.38|13.33|12.3|12.15|11.84|11.76|11.88|11.77||11.3|11.71|11.42|11.7|12.21|12.04|12.21|12.47|12.68|12.56|13.23|13.66|14.2|12.67|12.17|12.36||12.32|12.55|13.44|13.54|13.71|14.55|14.63|14.41|15.55|15.035|15|16.26|13.28|13.33|13.54|13.21|13.3|12.79|12.3|12.525|12.12|12.19|12.74|12.42|12.34|12.35|12.1|11.78|12.02|11.8|11.91|12.32|11.99|12.56|12.47|12.52|13.18|13.09|12.52|12.71||13.47|13.19|12.49|12.37|11.54|12.04|12.14|11.63|11.57|12.76|13.12|13.31|13.06|13.43|12.53|13.31|13.45|13.51|13.76|14.52|14.85|14.79|14.4|14.02|14.59|14.78|15.41|15.91||16.03|15.84|15.28|14.65|15.95|14.54|14.025|13.11|14.86|14.89|15.67|15.86|15.7|16.25|16.45|16.87|17.53|15.81|16.08|16.15|15.39|14.94|16.05|13.62||14.3|14.21|13.87|13.48|13.93|13.77|13.62|13.11|13.5||13.03|13.34|12.975|13||13.05|13.15|12.69|13.42|13.28|13.01|13.51|12.93|12.3|13.02|13.35|12.81|12.82|13.08|13.49|13.58|12.61|13.235|13.17|13.49|13.88||13.89|13.94|14.44|14.44|13.27|13.97|13.41|13.01|13.59|13.41|13.51|13.76|14.43|14.87|14.25|10.61|10.87|10.665|10.05|10.02|10.05|10.34|10.08|10.32|10.48|10.6|10.79|10.69|9.73|10.145|10.15|10.645|10|9.86|9.84|10.12|9.94|10.63|11.22|11.26|10.72|10.58|11|11.57|11.84|11.3|11.56|12.03|12.28|13.62|11.92|11.81|11.06|10.25|10.215|10.25|10.605||11.3|12.62|12.99|12.93|12.73|12.36|13|12.65|13.4|13.32|13.61|13.68|13.7|14.41|14.39|14.15|14.07|13.72|13.83|13.47|14.2|12.98|13.49|13.65|13.91|13.51
01966|1166406|/equities/prelude-therapeutics-inc|R2000GROWTH||4.56|3.97|3.59|3.46|3.45|3.6||3.62|3.73|3.77|3.81|3.69|3.7|3.79|3.93|3.82|3.705||3.87|3.93|3.9|3.9|4.03|4.02|3.96|3.75|3.78|3.77|3.56|3.69|3.85|3.87|3.32|3.71||4.09|4.04|4.12|4.09|4.12|4|4.28|4|3.86|3.8|3.73|4.07|3.59|3.7|3.83|3.86|3.99|3.73|3.77|3.84|4.07|4.04|3.87|3.87|3.85|3.72|3.44|4.18|4.91|5.63|5.62|5.22|4.95|4.99|4.7|4.7|4.74|4.72|4.62|4.69||4.74|4.77|4.61|4.61|4.7|4.82|4.84|4.84|4.65|4.74|4.46|4.62|4.1|4.09|4.42|4.38|4.17|4.15|4.25|4.59|4.3|4.17|4.19|4.09|3.96|3.87|3.78|4.16||4.63|3.48|3.38|3.12|3.22|3.06|2.68|2.94|2.92|2.92|3.05|3.27|3.28|3.49|3.6|3.58|3.34|3.08|3.19|3.3|3.25|3.41|3.52|3.47||3.78|3.87|3.94|4.06|3.99|3.78|3.77|3.78|4.07||4.27|4.15|4.03|4.18||4.21|4.06|3.97|4.04|4.37|4.35|4.01|3.73|3.4|3.3|3.36|3.24|2.9|3.06|3.2|3.225|3.31|3.36|3.31|3.25|3.33||3.37|3.23|3.44|3.6|3.4|3.39|3.2|3.01|3.01|3.02|3|3.01|2.95|2.27|2.21|1.86|1.69|1.79|1.81|2|2.07|2.11|2.14|2.39|2.32|2.38|2.57|2.45|2.42|2.47|2.71|2.75|2.43|2.69|2.78|2.69|2.78|2.765|3.09|3.04|3.07|2.74|2.8|2.81|2.79|2.96|3.07|3.17|3.18|3.19|3.17|3.32|3.5|3.68|3.7|3.61|3.81||3.66|3.73|3.83|3.84|4.02|3.77|3.58|3.44|3.3|3.34|3.32|3.45|3.57|3.77|3.68|3.65|3.62|3.56|3.57|3.67|3.67|3.61|3.75|3.69|3.91|3.98
01967|20826|/equities/hon-industries-inc|R2000GROWTH/R2000VALUE||47.54|47.12|45.06|44.15|44.98|44.43||44.86|45.18|45.13|45.02|44.51|44.21|43.89|44.71|44.26|43.5||43.71|43.69|43.35|44.36|45.25|44.28|44.39|44.2|44.72|45.67|45.86|46.79|47.05|45.84|44.46|45||45.22|44.48|44.83|45.3|45.16|45.98|46.29|47.22|47.07|45.78|45.86|45.92|45.35|44.63|44.3|44.19|43.35|41.87|41.95|42.99|42.5|42.25|42.73|43.37|42.82|42.14|41.26|41.08|41.28|41.55|42.13|42.22|41.91|43.64|43.89|43.81|43.98|44.29|44.09|44.11||45.13|45.11|44.69|44.62|44.46|44.82|44.71|44.12|43.57|43.72|43.16|43.06|42.03|42.38|43.19|43.03|42.75|42.65|43.61|43.89|44.81|43.53|43.82|43.1|43.09|42.49|42.88|43.26||43.53|43.95|42.7|41.34|43.16|42.53|42.11|41.07|40.72|40.51|40.97|41.48|40.72|42.19|41.92|41.36|40.84|40.86|41.27|41.68|40.61|40.6|40.04|40.42||40.91|40.84|40.85|40.43|40.95|40.52|41.14|41.65|41.54||41.83|42.02|42.29|42.39||42.35|42.21|42.03|41.64|41.17|41|41.5|40.92|40.09|40.53|40.34|40.58|40.09|39.76|40.22|39.69|39.07|38.99|38.73|39.07|39.3||39.16|39.19|39.37|39.21|39.28|39.39|39.71|37.87|37.97|37.84|38.05|38.14|38.46|38.55|37.71|36.56|34.69|33.37|32.86|33.35|33.25|33.66|33.57|33.91|34.48|35.26|36.48|35.91|35.49|36.19|36.65|36.09|35.8|35.29|34.95|34.79|34.17|34.15|34.63|34.85|34.54|32.96|33.65|33.87|34.07|33.52|33.31|32.87|32.49|32.72|31.73|31.73|31.45|31.5|31.38|31.98|32.34||33.24|32.76|32.5|31.73|31.49|30.76|30.52|31.52|31.41|31.49|31.95|31.84|32.07|32.58|32.75|32.73|32.29|32.49|29.09|28.54|28.69|28.97|28.92|28.95|29.09|28.84
01968|30748|/equities/envirostar|R2000GROWTH||20|19.98|17.91|17.78|17.89|17.58||19.05|18.66|17.74|18.92|17.53|17.25|18.12|17.67|18.17|18.3||17.6|18.2|17.74|19.04|19.73|19.53|18.6|18.61|18.73|19.88|19.45|20.16|20.95|20.88|19.85|20.91||21.94|20.8|21.68|22.04|21.53|20.28|20.25|20.38|20.54|20.36|21.26|22.4|21.51|22.39|22.84|22.8|23.24|21.67|20.52|21.47|21.44|20.02|20.69|21.26|21.82|21.98|21.44|21.24|21.29|21.7|22|22.82|22.98|23.46|24.1|23.08|23.03|22.94|22.88|24.1||24.9|25.5|23.77|23.71|23.91|24.85|24.03|24.5|23.37|24.01|22.84|22.31|21.71|21.13|20.81|20.97|21.3|21.86|21.94|21.51|21.53|21.26|21.32|21.1|20.77|20.85|21.01|21.18||21.12|22.12|22.08|22.08|24.1|22.3|21.18|21.35|22.02|21.07|22.89|22.18|23.09|21.9|21.74|22|21.99|21.91|22.01|22.1|21.26|20.64|20.59|20.81||21.35|20.83|20.73|20.41|20.38|19.82|20.31|20.98|22.2||23.73|23.33|23.33|24||23.99|24.26|23.97|23.89|23.63|23.6|24.67|25.23|25.25|26.17|26.37|26.68|26.99|25.72|26.15|26|25.9|26|25.94|26.01|26.2||25.88|24.68|24.17|24.69|23.85|24.3|25.28|24.52|24.48|24.12|24.26|25.98|26.5|26.86|25.92|25.89|25.73|25.84|25.04|25.02|24.1|24.39|24.7|25.8|27|27|27.46|27.1|27|26.6|27.99|27.95|27|26.41|25.11|22.79|22.25|23.24|24.82|24.46|24.44|23.5|22.87|24.82|25.19|25.91|27.05|26.01|26.91|25.41|25.61|27.79|27.59|27.4|26.85|26.65|26.2||26.6|26.42|26.36|26.61|25.67|25.85|26.12|25.85|25.59|25.77|25.56|25.65|25.65|25.95|26.34|25.65|25.59|26.33|25.51|24.82|24.26|25.03|25.68|25.18|25.44|24.51
01969|16340|/equities/interface|R2000GROWTH/R2000VALUE||15.48|15.2|14.45|14.17|14.67|14.49||14.87|14.76|14.57|14.68|14.61|14.54|14.27|14.91|14.67|14.61||14.93|14.88|14.63|14.8|14.86|14.51|15.11|14.84|15.02|15.31|15.21|15.73|16.11|16.18|15.85|15.45||15.66|15.53|15.39|15.51|15.325|15.54|15.69|16.05|16.16|15.94|16.22|15.91|15.95|16.19|16.43|17.39|15.86|15.28|15.29|15.76|15.61|15.31|15.86|16.15|15.1|14.88|14.93|14.88|15.13|15.44|15.43|15.8|15.64|16.42|16.6|16.65|16.51|16.94|16.5|16.6||16.82|17.32|17.12|17.21|17.2|17.88|16.47|16.23|16.21|15.14|14.96|15.43|15.33|15.2|15.48|15.27|15.13|15.09|15.21|15.62|15.72|15.41|15.18|13.3|13.24|13.14|13.02|13.29||13.44|13.74|13.21|12.78|13.53|13.2|12.89|12.62|12.71|12.54|12.69|12.75|12.41|12.76|12.51|12.34|12.32|12.22|12.37|12.37|11.78|11.78|11.67|11.71||12.04|12.04|12.16|12.09|12.17|12.11|12|12.29|12.59||12.62|12.8|12.86|12.82||12.66|12.53|12.26|12.48|12.06|12.31|11.99|11.51|11.31|11.19|11.07|11.07|10.91|10.76|11.01|10.61|10.11|10.07|9.93|9.99|10.07||9.99|9.98|10.14|10.16|9.97|10.06|9.92|9.33|9.35|9.08|9.3|9.36|9.5|9.58|9.42|8.99|8.89|8.8|8.7|8.9|8.9|9.01|9.04|9.24|9.25|9.37|9.62|9.53|9.27|9.35|9.49|9.52|9.48|9.44|9.865|9.83|9.57|9.64|9.81|9.98|9.95|9.69|9.83|9.75|10|9.75|9.77|9.75|9.75|9.9|9.55|9.45|9.78|9.47|9.48|9.95|10.27||10.63|10.33|10.25|10.17|9.97|9.87|9.86|10|9.91|9.845|9.99|9.97|9.92|10.14|10.23|10.34|10.27|10.37|10.32|10.25|9.77|9.85|9.81|9.87|9.77|9.52
01970|1166964|/equities/tarsus-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||29.43|29.91|28.2|28.29|28.28|27.88||28.93|27.55|28.24|27.18|25.17|25.26|25.81|26.435|26.08|26.41||27.28|28.84|30.98|33.14|32.74|32.6|32.42|32.2|32.29|33.62|33.01|32.63|32.96|34.74|34.7|34.35||35.01|36.16|35.78|37.83|38.73|38.24|38.58|38.5|37.99|38.37|37|34.04|37.35|38.03|37.03|36.85|34.63|32.49|31.43|32.12|32.04|32.21|32.76|33.71|32.29|32.44|32.85|34.42|34.9|34.94|36.17|38.29|35.88|36.26|35.21|34.74|34.94|35.88|35.58|35.85||36.35|34.57|33.84|34.08|33.61|33.66|33.72|31.52|30.61|31.58|29.43|31.35|30.61|30.5|33.33|35.5|36.44|35.77|36.89|36.95|38.22|37.87|39.22|33.16|31.7|31.54|30.13|30.42||30.7|31.55|31.02|29.65|30.82|31.15|31.19|29.72|29.6|28.25|28.54|28.92|27.24|27.49|27.98|25.8|26.25|26.43|25.54|25.38|23.48|22.84|23.42|22.61||22.1|21.8|21.09|20.48|20.45|19.61|19.74|19.99|20.16||20.25|20.73|20.47|20.16||19.82|20.1|20.01|19.15|18.98|19.05|19.12|18.54|18.02|17.79|17.29|17.12|16.28|16.15|16.42|15.86|16.53|16.47|16.59|16.86|17.32||17.56|17.57|17.5|18.86|17.73|17.93|17.92|17.17|17.47|15.57|16.54|16.07|16.01|16|14.65|14.51|14.24|14.12|13.76|13.16|13.24|13.41|13.05|13.11|13.05|13.3|13.41|14.03|12.98|15.09|16.07|16.48|16.31|17.57|18.52|17.89|17.6|17.44|17.77|16.24|15.79|16.22|16.34|16.95|16.89|16.75|17|16.55|16.14|14.75|14.99|16.43|16.98|16.05|15.5|16.15|16.62||16.66|17.51|17.49|17.4|17.25|17.38|17.4|17.35|17.24|17.12|17.12|16.48|16.77|17|16.83|16.82|17.01|17.26|16.93|17.01|17.07|17.33|17.26|18.27|22.01|22.91
01971|20631|/equities/esco-technologies-inc|R2000GROWTH/R2000VALUE||117|114|109.48|106.84|102.66|102.87||104.11|104.03|102.11|105.04|104.68|105.06|104.29|103.86|103.96|103.1||104.54|105.1|104.05|107.67|107.86|105.4|105.64|106.02|107.36|108.44|107.32|107.74|109.13|108.1|107.94|108.16||109.82|109.2|111.2|110.68|110.36|109.08|108.16|107.3|104.99|104.69|105|111.45|109.44|109.15|107.9|107.28|105.48|102.17|101.45|104.06|105.34|104.28|104.28|104.62|101.72|100.92|98.68|97.26|98.88|100.22|101.5|103.79|102.23|104.55|104.42|103.53|104|104.6|103.08|103.62||107.05|105.94|103.34|102.54|103.06|103.76|101.16|100.41|98.83|100.82|98.62|101.35|99.04|100.15|100.43|100.7|100.14|99.11|100.69|101.29|101.89|101.55|101.47|102.5|102.7|101.84|102.22|102.3||104.76|103.76|100.19|97.51|100.13|97.74|103.84|102.69|102.99|102.25|104.92|103.54|101.87|104.5|104.92|103.2|104.58|105.48|105.66|104.66|102.12|100.69|99.99|100.67||102.55|102.01|101.33|101.17|103.05|103.81|109.17|111.01|115.17||117.03|117.84|117.91|117.63||116|115.11|113.69|114.83|113.84|113.69|113.43|109.78|108.64|107.63|106.44|105.45|104.87|105.6|107.35|106.13|104.98|103.23|103.91|105.84|106.21||104.84|104.43|104.32|104.84|103.54|104.53|105.38|101.13|100.67|98.71|99.23|99.25|100.13|100.16|98.5|97.16|97.22|96.68|95.22|97.55|97.83|98.96|97.99|98.53|99.46|100.83|103.77|103.34|102.19|105.39|107.75|106.19|107.04|104.36|105.82|106.78|104.73|104.13|104.44|108.01|106.79|105.21|105.96|104.72|104.33|105.99|105.97|106.01|105.6|104.87|102.63|102.26|101.28|100.53|101.73|102.75|102.54||106.68|107.01|108.34|107.95|106.3|104.92|103.69|103.08|101.8|101.59|102.1|102.06|103.93|104.18|104.41|104.46|104.44|105.36|102.55|102.82|101.64|100.63|101.96|100.75|100.55|99.26
01972|1165437|/equities/lifesci-acquisition|R2000GROWTH||0.6928|0.66|0.6501|0.6898|0.7014|0.7498||0.75|0.737|0.7593|0.81|0.74|0.59|0.5739|0.5917|0.6|0.601||0.6|0.6461|0.6794|0.6889|0.723|0.7367|0.7154|0.712|0.7211|0.7398|0.6328|0.6324|0.631|0.6903|0.6599|0.659||0.6838|0.7036|0.7|0.7196|0.6824|0.6906|0.72|0.7479|0.7646|0.76|0.8025|0.85|0.83|0.8172|0.844|0.8771|0.93|0.8892|0.827|0.8401|0.73|0.8967|0.93|0.95|0.869|0.85|0.9|0.9502|0.9397|0.87|0.98|1|1|1.06|4.78|5.55|5.92|6.6|6.37|5.85||5.06|6.06|5.12|4.96|5.02|5.45|6.7|6.3|4.91|5.58|5.99|6.67|6.45|8.06|7.92|7.38|7.03|5.53|5.18|4.33|3.75|3.8|4.05|3.84|3.58|3.83|3.07|3.09||1.81|1.72|1.77|1.74|1.72|1.56|1.35|1.41|1.38|1.19|1.22|1.19|1.31|1.22|1.24|1.15|1.14|1.14|1.15|1.15|1.07|1.15|1.13|1.29||1.37|1.43|1.48|1.385|1.36|1.18|1.29|1.16|1.18||1.18|1.04|0.9058|0.92||0.8622|0.844|0.648|0.65|0.625|0.631|0.661|0.651|0.64|0.6604|0.65|0.632|0.66|0.6502|0.65|0.7|0.65|0.63|0.6402|0.6768|0.73||0.6951|0.674|0.699|0.671|0.72|0.776|0.8|0.879|0.831|0.8799|0.8701|0.87|0.92|0.97|0.9327|0.905|0.9246|0.95|0.9|0.98|0.98|0.9764|0.975|0.9851|1.02|1.05|1.03|1.03|0.97|0.91|0.96|1.02|0.9865|1|0.9877|0.9999|0.9998|1.02|1.01|1.04|0.88|0.92|0.89|0.92|0.909|0.86|0.919|0.889|0.88|0.7982|0.75|0.73|0.73|0.71|0.715|0.6903|0.6901||0.7117|0.66|0.69|0.71|0.69|0.72|0.823|0.83|0.92|0.8603|0.83|0.865|0.825|0.86|0.89|0.9374|0.957|0.941|0.891|0.8803|0.9|0.94|0.94|1.02|1.08|1.06
01973|24440|/equities/chase|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127.49|127.44|127.44|127.4|127.01|127.2|126.91|126.96|127.1|127.05|127.06|126.91|126.87|127.07|126.78|126.94|126.82|126.86|126.8|126.93|127.04|126.82|126.67|126.65|126.66|127.05|127.42|127.3|127.05|127.01|127.12|127.19|127.23|127.07|127.21|126.93|126.95|126.95|126.96|126.94|126.95|126.9|126.95|126.94|127|126.85|126.7|126.67|126.86|126.58|126.49||126.49|126.5|126.31|126.45|126.45|126.3|126.29|126.41|126.67|126.15|126.04|126.07|126.05|125.95|126|126.09|126.01|125.85|126.18|126.04|125.82|126.25|125.82|126.26|125.89|125.81
01974|20589|/equities/mueller-water-products-inc|R2000GROWTH/R2000VALUE||19.35|19.03|18.53|18.06|18.4|18.45||18.32|18.17|17.56|17.92|17.61|17.5|17.54|17.61|17.4|17.32||17.52|17.48|17.25|17.68|17.93|17.67|17.68|17.52|17.62|17.77|17.76|17.86|18.56|18.38|18.18|18.38||18.79|18.9|18.96|19.15|19.09|19.2|19.17|19.12|19.15|19.14|19.27|19.16|18.92|18.01|16.55|16.23|16.18|15.91|15.84|16.16|15.98|16.15|16.28|16.18|15.81|15.97|15.89|15.34|15.41|15.15|15.17|15.19|15.17|15.51|15.58|15.5|15.47|15.59|15.56|15.7||16.09|15.97|15.78|15.8|15.91|16.04|15.68|15.48|15.43|15.42|15.48|15.53|15.61|15.72|15.74|15.75|15.41|15.34|15.47|15.38|15.55|15.59|15.68|15.75|15.85|15.77|15.68|15.64||16|16.12|15.48|15.18|15.71|15.23|13.89|13.75|13.69|13.59|13.91|13.92|13.71|14.02|14.12|13.83|13.89|13.86|14.22|14.37|14.08|13.95|13.65|13.87||13.86|13.81|13.85|13.77|14|13.73|13.83|13.85|14.13||14.4|14.6|14.67|14.64||14.46|14.19|14.17|14.28|14.22|13.95|14.76|14.06|13.74|13.79|13.71|13.58|13.53|13.48|13.7|13.55|13.29|13.28|13.22|13.31|13.34||13.22|13.09|13.22|13.28|13.21|13.26|13.33|12.87|12.87|12.76|12.57|12.74|13.06|13.02|12.6|12.31|12.37|12.22|12.48|12.61|12.58|12.55|12.21|12.25|12.3|12.31|12.95|12.98|12.74|12.91|13.02|12.8|12.84|12.88|12.74|12.75|12.55|12.58|12.68|12.75|12.65|12.42|12.54|12.47|12.52|12.77|12.92|12.97|12.94|13|12.82|12.97|13.11|13.27|13.4|13.83|13.78||14.15|14.12|14.18|14.07|13.97|13.75|13.51|13.75|13.61|13.71|13.39|13.47|13.67|13.79|13.94|14.05|14.16|13.98|13.79|13.71|14.19|15.87|15.9|15.93|16.09|15.98
01975|20243|/equities/pzena-investment-management-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01976|1163244|/equities/tortoise-acquisition-corp|R2000GROWTH/R2000VALUE||2.02|1.94|1.75|1.69|1.68|1.6||1.65|1.58|1.52|1.62|1.68|1.62|1.61|1.6|1.54|1.51||1.54|1.49|1.45|1.48|1.5|1.43|1.36|1.38|1.44|1.49|1.46|1.5|1.48|1.48|1.44|1.46||1.51|1.47|1.53|1.48|1.5|1.59|1.62|1.58|1.59|1.47|1.45|1.49|1.43|1.48|1.58|1.61|1.67|1.56|1.29|1.33|1.26|1.22|1.23|1.27|1.31|1.29|1.32|1.36|1.33|1.32|1.42|1.5|1.5|1.46|1.5|1.58|1.57|1.7|1.76|1.9||1.76|1.68|1.48|1.48|1.49|1.56|1.57|1.45|1.5|1.62|1.64|1.73|1.7|1.74|1.84|1.78|1.87|1.77|1.75|1.86|1.82|1.68|1.57|1.45|1.36|1.26|1.37|1.41||1.55|1.54|1.41|1.11|1.2|1.12|1.06|1.08|1.1|1.03|1.05|1.09|1.05|1.13|1.17|1.08|1.15|1.12|1.09|1.02|0.95|0.8781|0.9089|1||0.9292|0.9312|0.9497|0.9285|0.9089|0.8227|0.8379|0.8269|0.8478||0.8137|0.8701|0.8907|1.05||0.9752|0.914|0.8185|0.7009|0.619|0.6545|0.6861|0.6369|0.6121|0.6213|0.625|0.6208|0.5922|0.5845|0.5964|0.6113|0.5687|0.5795|0.5827|0.5767|0.5936||0.5763|0.5513|0.6045|0.5868|0.6408|0.6166|0.6494|0.6099|0.5495|0.541|0.5898|0.6333|0.6498|0.669|0.6345|0.586|0.5963|0.5917|0.5641|0.5804|0.5893|0.5876|0.6125|0.6199|0.6401|0.6939|0.7734|0.8058|0.7314|0.7599|0.6541|1.19|1.07|1.1|1.11|1.14|1.1|1.15|1.18|1.22|1.19|1.21|1.24|1.17|1.21|1.28|1.29|1.31|1.19|1.27|1.24|1.28|1.27|1.22|1.25|1.23|1.29||1.25|1.22|1.26|1.26|1.23|1.22|1.17|1.26|1.22|1.25|1.23|1.2|1.18|1.24|1.3|1.36|1.42|1.51|1.66|1.71|1.74|1.78|1.8|1.9|1.97|1.82
01977|1172723|/equities/ftc-solar|R2000GROWTH||0.419|0.3845|0.364|0.3321|0.32|0.3208||0.3034|0.3|0.3034|0.353|0.4283|0.4001|0.4317|0.4216|0.44|0.4334||0.4665|0.4693|0.4692|0.4212|0.4525|0.4849|0.4478|0.4587|0.4873|0.499|0.488|0.5005|0.5181|0.4844|0.481|0.5162||0.4901|0.49|0.52|0.472|0.5068|0.4989|0.4853|0.5056|0.5141|0.4985|0.4657|0.55|0.5126|0.573|0.5341|0.543|0.4663|0.4471|0.46|0.4482|0.4289|0.4017|0.4524|0.4166|0.3926|0.3907|0.3805|0.407|0.4052|0.4495|0.475|0.4846|0.51|0.5357|0.5275|0.552|0.5388|0.5055|0.485|0.5262||0.539|0.5883|0.519|0.4792|0.4682|0.5777|0.5465|0.5372|0.4973|0.4415|0.4449|0.4747|0.4568|0.4759|0.5054|0.5061|0.4995|0.49|0.5044|0.5075|0.512|0.451|0.546|0.523|0.54|0.5228|0.5227|0.5426||0.5721|0.6387|0.6747|0.6051|0.7056|0.5656|0.4994|0.4736|0.4886|0.4619|0.5055|0.5244|0.5015|0.5171|0.5798|0.57|0.5301|0.5298|0.5672|0.5655|0.526|0.4941|0.4807|0.5108||0.568|0.5426|0.5633|0.5907|0.6427|0.6248|0.6407|0.6924|0.6953||0.6928|0.7156|0.7289|0.7369||0.6571|0.6955|0.7318|0.7747|0.8098|0.9415|0.89|0.8147|0.7664|0.8198|0.7472|0.7082|0.6827|0.6646|0.7088|0.6866|0.65|0.7395|0.65|0.6214|0.6372||0.62|0.5521|0.5544|0.5171|0.5084|0.5174|0.4932|0.4495|0.4401|0.4496|0.423|1.19|1.2|1.25|1.22|1.05|1.07|1.09|1.12|1.19|1.25|1.25|1.24|1.22|1.315|1.35|1.41|1.31|1.31|1.31|1.39|1.45|1.28|1.26|1.19|1.11|1.18|1.21|1.28|1.19|1.18|1.26|1.32|1.39|1.35|1.46|1.46|1.35|1.42|1.38|1.32|1.52|1.62|1.65|1.74|1.85|1.95||1.99|1.88|1.92|2.07|1.97|1.87|1.82|1.91|1.97|1.92|1.93|1.92|1.95|1.99|2.14|2.31|2.22|2.3|3.46|3.38|3.47|3.505|3.51|3.75|3.8|3.68
01978|977675|/equities/oncobiologics-inc|R2000GROWTH||8.78|8.38|7.61|7.9|7.86|7.32||7.08|7.09|7.41|7.38|7.51|7.15|7.2|7.43|7.63|7.59||7.07|7.56|7.67|7.66|7.55|7.63|7.07|6.79|7.04|7.2|7.19|7|7.07|7.22|7.13|7.935||7.9|7.53|8|7.87|7.95|7.78|7.33|7.43|7.4|7.54|7.58|7.73|8|8.21|8.5|8.6|8.5|8.51|8.92|9.1|8.43|8.19|8.2|8.2|8.09|8.17|8.29|8.61|8.75|8.62|8.7|9.04|8.99|9.26|9.35|9.26|9.52|9.12|9.7|10.26||11.94|9.37|8.68|8.51|8.63|7.04|6.78|7.405|7.785|8.24|5.73|6.462|6.992|7.818|7.904|8.226|8.1|7.916|8.452|8.126|8.736|8.75|8.858|8.96|8.772|8.582|8.36|8.678||9.032|9.696|8.406|8|8.746|8.282|8.972|8.416|7.69|7.128|7.284|7.25|7.72|8.3|8.928|8.64|8.698|8|8.876|6.8|6.98|7.146|7.466|7.686||7.364|7.584|7.6|7.444|7.6|7.658|7.8|8.34|7.862||7.88|8.534|9.252|8.92||8.462|8.558|8.376|8.274|7.54|7.674|8.224|8.02|8.02|8.572|8.526|8.844|8.9|8.984|8.736|9.456|9.6|9.602|9.686|9.444|9.2||9.012|8.592|8.802|9.202|8.728|8.924|8.8|8.086|8|8.9|10|10.14|8.95|8.548|6.8|12.648|12|10.866|10|10.68|10.6|11.002|9.26|9.638|13.2|9.434|7.938|6.932|6.5|5.472|5.074|4.958|4.612|4.55|4.568|4.734|4.754|4.474|4.42|4.364|4.344|4.402|4.268|4.178|4.19|4.308|4.508|4.246|4.302|4.548|4.714|4.35|4.23|4.072|4.33|4.436|4.6||4.522|4.56|5.37|28.2|25.6|23.2|23.8|25.5|25.3|27.4|26.6|28.5|27.2|31|31.4|32|32.2|32.8|33.4|32.8|32.6|33|33|33.4|34.6|33.2
01979|16441|/equities/kaiser-aluminum-c|R2000GROWTH/R2000VALUE||93.49|91.24|90.19|89.27|90.44|87.56||90.98|88.25|87.27|87.9|85.94|87.34|87.66|89.13|88.63|87.95||88.91|88.26|89.2|91.54|92.64|91.04|92.08|91.02|93.34|91.3|92.06|96.01|97.8|99.49|97.92|97.94||95.69|95.44|95.68|100.43|100.07|100.98|98.62|101.2|100.5|100.19|98.69|97.57|95.99|97.81|97.79|96.11|94.33|91.85|90.49|95.15|94.92|88.49|87.33|89.63|89.82|89.49|90.17|89.96|90.47|88.83|89.15|91.26|90.62|93.45|93.76|92.97|90.95|92.25|90.89|88.67||89.36|88.2|85.16|84.06|81.13|82.06|82.08|79.23|78.17|78.3|77.09|77.72|76.19|76.75|75.46|75.48|72.73|71.76|71.27|73.59|72.52|70.28|70.82|72.09|71.13|70.61|66.08|65.77||66.06|65.55|63.39|61.44|65.49|64.68|64.85|63.52|64.51|63.2|65.66|66.29|64.9|67.5|68.74|67.94|66.87|65.93|66.6|65.19|62.61|60.52|60.3|62||63.85|63.69|63.49|63.93|66.08|64.66|65.23|66.01|70.3||71.19|73.08|73.47|72.53||71.01|69.54|68.65|69.84|67.13|67.22|67.76|64.85|60.5|62|60|59|58.48|58.55|61.27|60.07|58.48|57.64|58.08|58.59|59.66||59.73|59.53|60.78|60.76|59.22|62.26|60.95|55.95|55.73|56.23|57.19|57.85|59.58|58.86|58.22|56.44|56.8|56.49|54.28|57.87|62.65|64.3|63.46|64.23|66.55|67.35|69.99|67.65|67.08|69.53|71.24|70|68.33|67.33|67.13|68.82|70.08|73.01|75.26|73.33|72.23|70.81|71.94|73.71|73.02|75.3|75.75|75.79|77.32|80.6|76.21|75.83|75.78|73.75|73.78|74.42|74.72||78.09|75.92|76.18|74.96|73.68|72.5|72.36|73.59|74.68|74.86|76.41|76.34|74.82|74.6|76.98|76.22|76.51|76.08|77.48|78.1|78.97|79.35|79.84|81.8|81.2|78.91
01980|1173890|/equities/janux-therapeutics|R2000GROWTH/R2000VALUE||44.23|42.28|41.55|41.66|39.45|39.9||38.5|39.3|41.72|41.89|40.34|39.8|41.47|43.22|40.96|40.3||40.4|40.08|42|42.37|42.75|42.04|43.38|44.16|42.59|46.77|48.52|54.98|53.5|50.41|47.6|47.26||45.37|43.02|45.35|45.49|47.99|47.1|47.51|47.48|47.91|49.99|48.92|51.94|55.37|61.5|62.19|64.78|62.43|58.19|57|56.08|47.39|47.1|48.21|49.78|48.88|48.69|48.85|47.96|50.55|51.86|52.65|50|44.62|40.03|38.63|35.12|35.4|36.34|35.87|37.69||37.65|37.92|38.84|38.53|39.53|39.85|39.13|38.63|38.81|39.45|37.77|39.92|38.83|39.97|39.81|40.61|42.07|43.24|42.61|47.67|48.38|46.595|49.75|15.1|15.69|14.61|13.14|9.96||9.43|9.5|9.04|7.93|8.61|9.43|9.2|8.81|8.88|8.69|8.32|8.49|8.56|9.16|9.52|9.33|9.62|9.37|9.58|9.66|9.25|9.22|9.49|9.69||10.15|10.45|11.13|10.95|10.79|10.31|10.49|10.3|11.02||10.73|11.7|10.87|10.44||10.57|10.04|9.53|10.71|10.33|10.37|10.75|10.12|9.4|9.01|9.01|9.42|9.3|9.32|9.22|9.04|8.73|9.48|9.94|10.04|9.23||9.11|8.7|9.05|8.68|8.82|8.78|8.33|7.09|6.04|5.85|6.62|6.56|6.25|6.77|6.55|6.42|6.42|6.13|6.02|6.22|6.2|6.64|6.64|6.75|7.12|7.43|7.84|8.6|8.74|8.89|9.49|9.79|10.15|10.04|10.25|9.8|9.25|9.5|10.08|9.775|9.96|9.94|9.71|9.6|9.56|9.78|9.64|10.07|9.87|10.43|10.26|10.26|10.73|10.185|10.66|10.64|10.56||11.01|11|10.54|10.92|11.12|11.01|11.13|11.6|11.31|11.31|11.06|11.11|11.18|12|12.53|12.58|12.59|12.68|11.87|12.06|12.35|12.67|12.77|13.24|14|13.41
01981|1080049|/equities/verrica-pharmaceuticals|R2000GROWTH||8.52|8.48|7.67|7.99|7.7|7.63||7.5|7.47|7.95|7.29|7.22|7.05|7.04|7.11|7.45|7.21||8|8.16|8.12|8.56|8.58|8.93|8.56|8.18|8.78|9.15|8.31|8.58|8.51|8.33|8.43|8.42||8.56|8.35|9.05|8.77|8.7|8.67|9.15|9.1|9.49|9.56|8|7.84|7.61|7.65|7.31|7.26|6.76|6.85|6.965|7.15|6.87|6.65|6.79|6.85|6.79|6.98|6.9|7.06|7|6.92|6.87|7.07|7.19|7.05|7|6.73|6.42|6.16|5.89|5.92||5.92|5.65|5.32|5.06|5.01|5.05|4.96|4.74|4.75|4.8|4.9|5.16|5.2|5.21|5.01|4.86|4.97|5.14|5.55|5.55|5.27|5.72|5.67|5.4|5.18|5.11|4.99|5.19||5.445|5.56|5.28|5.17|5.75|5.51|5.24|5.17|5.36|5.24|5.67|5.75|5.65|5.65|5.99|5.79|5.66|5.45|5.8|5.83|5.91|5.76|6.08|5.63||5.72|5.95|5.93|6.12|6.32|6.72|6.7|6.79|6.81||7.32|7.29|7.15|6.5||6.82|6.41|5.63|5.56|5.56|6.09|3.76|3.84|3.71|3.64|3.83|4.01|3.86|3.77|3.93|3.82|3.68|3.91|3.74|3.73|3.78||3.65|3.69|3.71|3.51|3.47|3.17|2.93|3.01|3.075|3.21|3.56|3.71|3.78|4|3.96|3.65|3.68|3.51|3.37|3.51|3.76|3.68|3.54|3.53|3.54|3.59|3.62|3.64|3.65|3.65|3.74|3.84|4.01|4|3.94|3.84|3.78|4.01|3.885|3.8|3.82|3.94|3.91|3.79|3.75|4|4.02|3.92|4.05|4.21|4.14|4.3|4.19|4.27|4.18|4.22|4.35||4.63|4.55|4.49|4.5|4.515|4.49|4.36|4.43|4.37|4.37|4.49|4.59|4.86|4.99|5.06|5.21|5.35|5.52|5.29|5.13|5.25|5.32|5.38|5.61|5.84|5.78
01982|1175353|/equities/powerschool-holdings|R2000GROWTH/R2000VALUE||22.41|22.5|22.48|22.48|22.45|22.43||22.44|22.37|22.4|22.39|22.47|22.34|22.31|22.33|22.36|22.33||22.35|22.31|22.3|22.29|22.31|22.3|22.34|22.46|22.37|22.24|22.22|21.34|21.44|21.18|21.2|21.22||20.96|20.8|21.04|20.69|20.61|19.71|19.03|18.95|18.32|17.94|18.11|18.12|19.15|16.64|16.6|16.58|16.89|16.83|17.32|17.67|17.57|17.38|17.57|17.68|17.48|17.46|17.43|17.79|19.73|20.13|20.58|20.71|21.17|21.35|21.41|21.06|20.85|20.8|20.74|20.9||21.29|20.9|20.86|20.93|20.91|20.91|21.15|20.98|20.77|20.65|20.84|20.55|20.77|20.62|20.84|20.56|20.29|20.17|20.69|20.73|20.89|20.86|21.7|22.59|23.24|23.34|22.9|23.72||24.59|24.8|24.31|23.29|24.65|25.02|24.59|23.93|23.87|24.72|24.49|24.22|23.54|24.02|24.18|23.82|23.6|23.9|24.39|24.34|24.08|23.77|23.49|23.4||24.31|24.01|24.07|23.59|23.76|23.06|23.02|22.8|22.8||23.56|23.82|24.42|24.21||23.68|23.34|23.18|23.3|22.84|22.55|22.77|22.48|22.06|21.92|22.46|22.29|22.23|23.08|23.53|23.59|23.32|23.16|22.8|22.66|22.73||22.28|21.97|22.63|22.43|22.45|22.8|22.95|21.92|21.56|20.81|21|20.68|20.29|20.3|20|19.22|19.92|19.48|19.33|19.34|19.84|20.53|20.13|20.4|20.82|21.48|21.65|21.4|20.7|22.3|23.08|23.07|23.1|22.66|22.29|22.23|21.68|21.77|22.66|22.37|21.95|21.46|21.64|21.49|21.35|22.2|21.62|22.4|22.78|22.12|21.69|22.37|22.64|22.31|22.6|22.9|22.85||22.57|22.12|21.92|21.9|21.8|21.32|21.55|22.19|21.65|21.38|21.55|21.35|21.14|20.9|20.86|20.85|20.37|20.21|20.09|22.69|22.45|23.05|23.02|23.52|24.17|23.69
01983|24415|/equities/gorman-rupp-co.|R2000GROWTH/R2000VALUE||39.72|39.05|37.78|36.8|37.02|36.3||36.62|36.28|35.87|36.71|35.97|36.44|36.39|36.86|36.78|36.65||36.77|36.6|36.4|37.33|37.39|36.32|36.22|36.26|36.64|36.98|36.16|35.4|34.54|33.51|32.86|33.4||33.28|33.1|33.2|33.09|33.12|32.6|32.54|32.95|32.77|33|33.39|33.68|32.64|32.89|32.79|32.7|32.49|32.79|33.17|33.09|33.38|31.45|36.46|36.74|35.99|36.02|36.04|36.01|36.39|36.57|36.68|37.53|37.43|38.5|38.67|38.72|38.42|38.41|38.46|38.93||39.55|39.31|38.52|38.58|38.94|39.36|38.35|37.51|37.08|36.98|36.44|36.9|37.03|37.12|37.56|36.87|36.3|36|37.21|37.29|37.33|36.41|36.65|36.58|36.37|36.32|36.56|36.74||37.65|38.61|36.53|35.49|37.1|36.44|35.77|35.22|34.95|34.57|34.35|33.81|33.39|33.98|33.95|33.8|33.96|32.91|33.2|33.39|32.55|32.8|32.48|32.69||33.03|32.99|32.98|32.7|33.65|33.41|33.96|34.22|35.01||35.53|35.86|36.26|36.38||35.88|35.16|34.69|34.76|34.36|34.2|34.96|34.72|33.49|33.66|33.91|33.62|33.01|33.12|33.09|31.82|31.58|31.77|31.36|31.76|31.75||31.7|31.19|31.66|31.98|31.36|31.41|31.87|30.23|30.66|30.28|30.16|30.16|30.65|31.02|30.25|29.78|29.55|29.51|30.91|30.08|29.73|30.24|30.59|30.88|30.81|31.08|32.6|31.93|31.47|32.26|32.73|32.3|32.51|32.34|32.44|32.15|31.62|32.4|32.9|33.06|31.68|31.33|31.6|31.41|31.61|31.41|31.67|30.88|31.67|32.1|31.75|32.19|32.86|32.96|32.65|32.91|32.56||32.69|32.14|32.42|31.23|30.97|30.58|30.65|30.9|30.65|30.69|30.76|30.67|31.04|31.35|31.93|32.44|32.52|32.27|33.04|33.5|33.08|33.08|32.2|32.51|31.7|30.77
01984|961635|/equities/wave-life-sciences-ltd|R2000GROWTH||5.62|5.93|5.57|5.36|5.47|5.47||5.32|5.22|5.235|4.99|4.99|4.375|4.77|5.21|5.25|5.16||5.71|5.99|6.23|6.48|6.39|6.2|5.9|5.81|6|6.23|6.2|6.24|6.18|6.17|6|6.14||6.22|6.09|6.44|6.32|6.38|6.26|5.9|5.9|5.84|5.69|5.62|5.76|5.85|5.79|5.75|6.14|5.88|5.67|4.93|4.85|4.66|4.74|5.01|5.08|4.84|4.87|4.8|4.79|5.26|5.74|5.8|6|6.04|5.82|5.8|5.91|5.85|5.94|6.25|6.31||6.17|6.04|5.66|5.78|5.77|6|6.18|5.93|5.67|6.5|6.42|6.835|6.66|6.8|6.78|6.82|6.29|4.79|5.07|5.13|4.81|5.1|5.1|4.6|4.41|4.09|3.99|4.11||3.91|3.77|3.68|3.54|3.91|4.1|4.06|4.01|4.06|3.87|3.94|4|4.32|4.31|4.47|4.41|4.39|4.4|4.57|4.69|4.68|4.75|4.71|4.87||5|4.97|5.3|5.33|5.19|4.94|5.3|5.16|5.34||5.05|5.06|5.09|5.01||4.88|5.03|4.8|4.97|4.49|4.41|4.56|4.63|4.46|4.16|4.505|4.78|6.87|6.29|5.87|5.51|5.31|5.24|5.12|5.23|5.31||5.4|5.25|5.2|5.51|5.49|5.43|5.44|5.19|5.25|5.21|5.76|5.75|5.47|5.64|5.32|5.3|5.38|5.43|5.32|5.52|5.61|5.59|5.38|5.51|5.46|5.62|5.89|5.59|5.55|5.44|5.66|5.85|5.61|5.65|5.83|5.73|5.84|6.02|5.75|5.74|5.28|5.29|5.31|5.44|5.36|5.26|5.33|5.02|5.4|5.21|4.99|5.09|4.7|4.54|4.39|4.37|4.45||4.54|4.35|4.48|4.42|4.51|4.74|4.75|4.9|4.58|4.41|4.28|4.37|4.3|4.42|4.66|4.71|4.64|4.44|4.5|4.585|5|5.06|4.37|4.37|4.37|4.09
01985|16675|/equities/misonix|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01986|1168973|/equities/colonnade-acquisition|R2000GROWTH||13.79|12.96|12.08|11.59|10.47|9.59||9.7|9.41|9.65|9.83|10.03|9.75|9.48|9.71|10.2|10.22||10.68|10.91|10.33|10.55|10.78|10.97|11.3|11.46|11.81|12.05|11.32|11.48|11.7|12.16|12.19|12.13||11.5|11.26|11.5|12.38|13.05|12.97|11.66|12.1|11.98|12.44|12.4|10.35|9.86|9.52|9.82|9.66|9.61|9.3|9.07|9.3|8.67|7.48|7.43|7.56|7.03|7.16|6.99|7.08|7.47|7.63|7.73|8.5|8.23|8.69|9.45|9.6|9.99|10|9.97|9.86||7.94|6.7|4.98|4.99|4.94|5.14|5.02|4.95|4.88|4.82|4.73|5.09|5.06|5.48|5.53|5.34|5.36|5.15|5.39|5.56|5.43|5.33|5.57|5.53|5.37|5.45|5.44|5.6||5.8|5.91|5.73|5.29|5.79|5.4|5.06|4.93|4.99|4.71|5|4.98|5.22|5.39|5.94|5.55|5.69|5.73|6.01|6.34|6.13|6.05|6.12|6.23||6.63|6.65|6.76|7.39|7.1|6.99|6.87|6.92|7.15||7.67|8|8.32|8.2||7.23|6.92|6.37|6.9|6.54|6.85|6.71|6.67|6.4|5.88|5.87|5.74|5.73|5.64|6.03|5.87|5.12|5.19|5.19|5.19|5.42||5.04|4.81|5.34|5.39|4.99|5.23|5.2|4.73|4.93|4.12|4.38|4.49|4.53|4.62|4.32|3.78|3.82|3.8|3.79|3.91|3.78|4|3.99|4.16|4.22|4.41|4.62|4.47|4.23|4.39|4.72|4.75|4.35|4.53|4.6|4.66|4.61|4.89|5.04|5.1|5|4.77|4.89|4.81|4.72|4.65|4.77|4.52|4.69|4.61|4.54|4.72|4.97|5.04|5.08|5.24|5.38||5.57|5.63|5.75|5.73|5.48|5.75|5.7|6.1|5.59|5.87|5.99|6.21|6.34|6.66|7.19|6.61|5.1|5.06|5.23|5.36|5.54|5.81|5.73|6.13|6.19|5.88
01987|961629|/equities/duluth-holdings-inc|R2000GROWTH||3.84|3.8|3.61|3.51|3.55|3.57||3.69|3.65|3.65|3.69|3.81|3.76|3.83|3.87|3.84|3.8||3.77|3.85|3.63|3.67|3.755|3.81|3.8|3.76|3.695|3.66|3.77|3.76|3.95|3.96|4.02|4.11||4.49|4.45|4.5|4.52|4.36|4.29|4.45|4.3|4.46|4.37|4.32|4.52|4.19|4.18|4.3|4.17|4.2|4.1|4.21|4.36|4.375|4.3|4.29|4.35|4.23|4.3|4.32|4.34|4.44|4.49|4.44|4.54|4.69|4.87|4.94|4.88|4.9|4.8|4.86|4.96||4.9|4.93|4.85|4.81|4.81|4.96|4.99|4.87|4.76|4.69|4.57|4.59|4.61|4.47|4.42|4.44|4.4|4.42|4.57|4.63|4.76|4.8|4.8|4.77|4.54|4.52|4.78|4.84||5|5.01|4.98|4.86|5|4.89|4.93|4.77|4.9|4.9|4.9|5.01|4.88|4.95|4.96|4.9|4.89|4.89|5.02|5.05|4.93|5.07|5.13|5.08||5.23|5.3|5.24|5.16|5.19|5.24|5.23|5.31|5.42||5.38|5.57|5.73|5.63||5.54|5.52|5.32|5.22|5.04|5.17|5.09|4.92|4.85|4.9|4.99|5.07|4.97|5.07|5.02|5.24|5.01|5.14|5.27|5.18|5.31||5.24|5.15|5.26|5.34|5.18|5.01|5.21|5.06|4.93|4.85|4.85|5|4.9|5.04|4.87|4.88|5.03|5.06|5.13|5.17|5.15|5.31|5.11|5.31|5.32|5.32|5.41|5.6|5.36|5.45|5.4|5.67|5.57|5.5|5.6|5.65|5.61|5.85|6.01|5.87|5.76|5.67|5.73|5.65|5.77|5.6|5.62|5.71|5.94|6.04|5.94|6.12|6.15|6.14|6.2|6.29|6.45||6.265|6.355|7.345|7.38|7.36|7.3|7.46|7.55|7.51|7.59|7.67|7.49|7.49|7.54|7.5|7.58|7.65|7.52|7.6|7.55|7.51|7.32|7.26|7.41|7.26|6.89
01988|941657|/equities/liberty-tri|R2000GROWTH/R2000VALUE||0.53|0.5|0.5|0.507|0.497|0.5||0.516|0.49|0.49|0.465|0.48|0.492|0.5247|0.52|0.528|0.52||0.5|0.495|0.515|0.52|0.53|0.53|0.55|0.56|0.52|0.517|0.517|0.54|0.53|0.56|0.58|0.585||0.585|0.59|0.62|0.615|0.621|0.585|0.601|0.57|0.53|0.463|0.46|0.521|0.625|1.52|1.44|1.49|1.555|1.6|1.62|1.645|1.68|1.42|1.33|1.325|1.34|1.3|1.37|1.386|1.39|1.43|1.51|1.58|1.52|1.56|1.59|1.567|1.58|1.67|1.71|1.76||1.7|1.71|1.72|1.83|1.77|1.7|1.68|1.6|1.654|1.59|1.49|1.51|1.5|1.505|1.55|1.62|1.622|1.37|1.5|1.56|1.61|1.49|1.4|1.44|1.41|1.35|1.32|1.28||1.31|1.25|1.15|1.1|0.885|0.8|0.77|0.8|0.83|0.83|0.83|0.83|0.88|0.83|0.83|0.8|0.79|0.773|0.8|0.75|0.73|0.67|0.63|0.65||0.68|0.68|0.67|0.669|0.754|0.79|0.79|0.73|0.8||0.86|0.81|0.73|0.69||0.647|0.61|0.605|0.577|0.52|0.48|0.5|0.45|0.468|0.475|0.5|0.43|0.445|0.48|0.55|0.56|0.54|0.56|0.58|0.586|0.625||0.593|0.58|0.61|0.58|0.553|0.569|0.515|0.575|0.5|0.41|0.41|0.38|0.304|0.3|0.215|0.22|0.181||0.26|0.3284|0.3339|0.3445|0.3955|0.365|0.45|0.45|0.45|0.463|0.4501|0.467|0.4646|0.462|0.4593|0.4599|0.43|0.4358|0.449|0.4768|0.489|0.4783|0.4815|0.472|0.505|0.5173|0.5099|0.517|0.5169|0.531|0.54|0.5289|0.52|0.5266|0.536|0.5449|0.54|0.569|0.5652||0.5656|0.565|0.5641|0.57|0.569|0.5616|0.578|0.5942|0.5981|0.62|0.615|0.6205|0.6297|0.6001|0.6405|0.6591|0.6599|0.661|0.67|0.67|0.6844|0.6595|0.71|0.75|0.761|0.7799
01989|943135|/equities/james-river-group-holdings-ltd|R2000GROWTH/R2000VALUE||8.01|7.71|7.87|6.96|7.16|7.37||7.25|7.52|7.75|7.73|7.395|7.42|7.42|7.29|7.38|7.76||7.81|7.7|7.4|7.57|7.78|7.57|7.73|7.57|7.81|7.7|7.92|7.85|7.81|7.74|7.25|7.34||7.46|7.67|7.8|7.74|7.83|8.2|8.08|8.1|7.97|8.06|7.7|7.97|8.52|8.65|8.79|8.82|8.86|8.7|8.89|8.84|8.99|9.16|9.28|9.26|9.28|9.34|9.21|8.72|8.81|8.57|8.46|8.65|8.59|8.48|8.82|8.63|8.8|9.09|8.99|9||9.3|9.24|8.46|8.45|8.68|8.45|8.16|7.75|7.72|7.93|6.75|6.77|7.24|7.76|9.41|9.72|9.65|9.67|9.87|9.8|9.99|10.37|10.58|10.51|10.86|10.69|10.41|10.8||10.61|10.59|10.38|10.1|10.13|9.49|9|8.87|9.05|8.92|9.22|9.33|9.57|9.84|9.75|9.41|9.47|9.33|9.145|9.06|8.59|8.39|8.22|8.45||8.38|8.43|8.41|8.41|9.01|9.34|9.37|9.18|9.18||9.24|9.6|9.43|9.22||9.3|9.33|9.43|9.7|9.5|8.49|8.38|9.17|8.91|9.17|9.04|8.81|9.13|9.33|9.38|9.23|8.98|8.87|9.38|9.36|9.65||9.32|9.32|9.04|8.87|8.5|8.72|9.15|9|9.23|8.84|13.15|14.14|14.06|14.41|14.09|13.77|13.75|13.73|13.55|14.05|14.28|14.38|13.84|14.31|14.45|14.89|15.4|15.01|14.37|14.43|14.67|14.695|14.75|14.94|15.03|14.86|15.09|15.21|15.35|15.41|15.51|15.45|15.72|15.6|15.26|14.86|14.94|14.82|14.96|14.79|14.68|14.57|14.56|14.45|14.05|14.55|14.68||15.37|14.56|14.62|14.76|14.57|14.72|15.02|14.84|14.97|14.97|15.25|15.55|15.89|15.65|15.93|16.08|15.91|15.62|16.27|17.77|17.71|17.8|17.99|18.42|18.49|18.37
01990|1080051|/equities/magenta-therapeutics|R2000GROWTH/R2000VALUE||28.95|28.97|28.64|28.61|28.23|25.22||26.45|26.27|28.87|25.88|24.92|23.69|24.24|25.52|25.53|25.86||24.88|25.26|26|26.96|25.16|23.96|21.465|20.13|20.93|22.55|21.74|21.89|21.61|20.7|22.16|21.92||22.55|21.77|23.05|24.57|25.46|25.63|26.25|27.69|27.94|26.01|24.29|24.93|23.81|24.04|23.92|25.8|24.01|22.53|21.35|21.9|21.5|20.99|21.32|23.42|23.24|23.25|23.63|23.34|24.14|25.27|25.89|24.9|22.82|24.12|23.58|25.09|24.73|26.23|26.69|29.72||30|30.6|31.52|30.99|31.94|27.94|27.1|26.44|26.35|28.05|26.87|29.3|25.15|25.08|25.13|25.32|24.99|24.78|25.46|25.75|24.75|24.1|25.5|25.48|24.44|24|23.97|23.87||24.1|23.89|23.76|23.36|23.23|23.94|23.2|24.2|22.83|20.75|20.2|20.72|19|19.46|19.2|17.88|17.85|17.88|17.38|16.4|11.95|11.5|11.78|12.25||11.93|11.81|12|14.87|13.27|12.87|13.04|13.01|11.45||10.4|10.13|11|11.5||11.44|8.75|7.6|6.92|6.73|7.23|7.81|7.9|7.82|8.12|9.5|10.59|10.41|9.14|9.45|11.27|11.18|11.61|11.58|11.27|11.7||11.36|11.5|11.62|11.35|11.45|11.6|11.31|11.35|11.5|11.41|11.37|11.88|11.68|12|12|12|12|11.97|11.9|11.6|11.44|12.06|12.13|12.43|12.48|12.77|12.77|12.9|12.5|11.99|12.33|11.61|11.76|12.09|12|12.37|13.1|13.28|13.67|13.6|13.31|13.18|13|13.4|13.11|13.22|13.19|13.04|13.04|12.9|12.51|11|11.1936|12.1328|12.0816|12.48|11.616||11.9056|12|12.304|12.16|12|11.936|12|12.152|12.16|12.4|12.016|12.7376|12.88|12.88|12.64|12.88|12.5632|12.8016|12.8|12.72|12.8|13.28|12.9136|12.8|12.832|12.944
01991|1166960|/equities/eargo-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.57|2.68|2.64|2.66|2.63|2.63|2.63|2.62|2.61|2.64|2.65|2.62|2.79|2.75|2.75|2.73|2.7|2.7|2.68|2.67|2.64|2.62|2.61||2.6|2.58|2.6|2.61|2.59|2.61|2.59|2.58|2.59||2.59|2.59|2.58|2.56||2.57|2.58|2.58|2.56|2.57|2.54|2.58|2.57|2.56|2.58|2.59|2.6001|2.61|2.61|2.61|2.6|2.6|2.59|2.6|2.59|2.57||2.5541|2.55|2.595|2.57|2.55|2.56|2.56|2.57|2.55|2.57|2.57|2.58|2.61|2.59|2.58|2.55|2.6|2.59|1.68|1.6|1.69|1.8|1.81|1.89|1.9|1.92|1.91|1.88|1.94|1.915|1.98|1.93|1.97|1.96|1.98|2.12|2.13|2.16|2.171|2.18|2.14|2.15|2.15|2.23|2.2|2.45|2.35|2.37|2.42|2.48|2.55|2.55|2.57|2.64|2.61|2.83|2.905||2.97|2.77|2.78|2.79|2.705|2.72|2.72|2.87|2.855|2.93|3.03|3.185|3.2603|3.305|3.4|3.34|3.48|3.59|3.74|3.71|3.81|3.88|4.14|4.21|4|3.925
01992|51519|/equities/cap-franchising-inc.|R2000GROWTH/R2000VALUE||2.65|2.58|2.58|2.59|2.7|2.73||2.685|2.64|2.7|2.65|2.6|2.51|2.7|2.7|2.65|2.57||2.68|2.69|2.67|2.6275|2.62|2.74|2.65|2.77|2.78|2.795|2.74|2.84|2.59|2.64|2.63|2.62||2.75|2.67|2.67|2.73|2.669|2.66|2.71|2.79|2.75|2.62|2.62|2.8|2.63|2.6|2.6|2.7|2.69|2.71|2.615|2.665|2.7201|2.72|2.6|2.77|2.58|2.65|2.52|2.66|2.66|2.77|2.65|2.86|2.92|3|2.95|2.93|3.04|3.06|2.885|2.86||3.32|3.2|3.26|3.07|3.13|3.21|3.64|3.44|3.31|3.59|3.5|3.51|3.41|3.29|2.87|2.79|2.8|2.93|2.96|2.86|2.9|3.12|2.96|2.91|2.78|2.67|2.61|2.6301||2.615|2.61|2.64|2.66|2.73|2.87|2.76|2.7|2.67|2.57|2.73|2.76|2.69|2.74|2.6301|2.6756|2.71|2.78|2.73|2.78|2.68|2.55|2.53|2.6||2.6772|2.7|2.7|2.82|2.67|2.54|3.19|2.95|3.69||2.925|2.98|2.38|2.49||2.41|2.25|2.36|2.44|2.48|2.46|2.47|2.38|2.39|2.45|2.425|2.43|2.565|2.46|2.62|2.79|2.71|2.74|2.84|2.64|2.765||2.64|2.46|2.55|2.65|2.7|2.6|2.7|2.61|2.6|2.4|2.39|2.45|2.51|2.51|2.55|2.5001|2.53|2.4576|2.5408|2.61|2.62|2.57|2.61|2.6|2.77|2.83|2.65|2.73|2.5501|2.8|2.81|2.59|2.47|2.679|2.66|2.49|2.34|2.3|2.2301|2.26|2.3|2.28|2.19|2.25|2.21|2.2|2.23|2.25|2.15|2.33|2.26|2.25|2.31|2.3|2.38|2.38|2.22||2.35|2.41|2.45|2.48|2.4|2.415|2.21|2.57|2.5|2.5|2.65|2.59|2.5574|2.6|2.59|2.56|2.6|2.65|2.5|2.43|2.55|2.5|2.55|2.72|2.88|2.92
01993|1050112|/equities/celcuity|R2000GROWTH||17.77|17.11|16.85|17.12|16.91|16.83||16.31|16.19|16.64|16.38|16.27|16.03|16.49|16.66|15.93|15.57||14.89|14.61|15.03|15.34|15|14.66|14.23|14.29|14.35|14.1|14.83|14.97|15.8|15.1|14.84|15.16||15.64|15.86|15.99|16.51|16.8|16.76|17.66|17.23|16.89|16.77|16.83|17.35|17.61|17.7|17.84|17.67|17.66|16.3|15.77|16.05|15.92|15.77|16.94|17.24|17.54|17.24|16.39|17.01|17.23|18.09|18.31|19.69|19.38|19.9|19.6|19.97|19.9|20|19.64|20.78||21.6|18.16|17.52|17.8|17.78|17.62|17.79|18|17.83|17.75|17.81|17.96|17.85|17.9|18.56|17.94|18.19|18.2|18.49|17.43|15.56|15.74|15.97|15.35|15.34|15|14.35|14.4||15.24|15.87|15.46|15.03|15.97|15|14.47|14.62|15.72|15.52|15.47|15.23|15.1|15.21|15.03|14.73|14.64|14.44|15.24|14.76|14.76|14.75|14.67|14.5||14.37|14.41|14.59|14.58|14.11|13.74|14.04|14.11|14.78||14.57|14.61|14.9|15||14.98|14.64|14.42|14.5|14.56|14.75|14.8|14.8|14.4|14.36|14.78|14.83|14.99|15|15.02|14.88|14.67|14.76|14.35|13.98|13.74||13.22|12.9|13.08|12.78|12.23|12.15|11.99|10.89|10.77|10.44|10.26|10.49|10.24|10.68|10.07|10.08|10.65|10.18|9.88|10.4|10.05|10.35|10.01|9.98|10.02|9.69|8.7|10.5|9.95|9.22|9.25|9.37|8.86|8.97|9.08|8.99|9.03|9.13|9.14|9.4|9.55|9.625|9.57|9.97|9.94|9.98|10.05|9.94|10.41|9.87|9.48|9.54|9.35|9.12|8.96|9.01|9.39||9.85|9.52|9.62|9.37|9.85|9.89|10.16|10.26|9.91|9.98|9.15|9.54|9.5|9.87|9.79|9.89|10|9.99|10.01|10.28|10.46|10.13|9.95|9.96|9.88|10
01994|976458|/equities/silver-run-acquisition-corp|R2000GROWTH/R2000VALUE||16.32|16.57|16.2|16.01|16.2|16.05||16.79|16.32|16.1|16.15|15.97|15.54|15.79|15.85|15.41|15.5||15.42|15.2|15.04|15.18|15.58|15.72|15.74|15.34|15.48|15.34|15.07|15.52|16.39|16.21|16.08|16.08||15.83|15.66|15.7|16.19|16.37|16.39|16.28|16.75|16.83|16.76|16.57|17.02|17.27|17.55|17.37|16.93|16.72|16.44|16.75|17.55|17.38|17.33|17.26|17.18|17.17|17.08|17.18|17.54|17.61|17.69|17.73|17.81|18.04|18.08|17.78|17.93|17.72|17.81|17.53|17.72||17.66|17.15|17.13|17.29|17.15|17.29|17.05|16.79|16.55|16.48|16.38|16.27|16.04|16.03|15.96|15.91|15.63|15.57|15.57|16.05|15.56|15.52|15.21|15.2|15.05|15.02|14.72|14.44||14.55|14.5|14.04|13.86|13.98|13.43|13.52|13.25|13.13|12.87|12.9|13.34|13.48|13.94|13.6|13.63|13.68|13.26|13.26|13.27|13.21|13.23|12.97|12.88||13.36|13.24|13.11|13.21|13.42|13.49|13.24|13.84|13.65||13.6|13.57|13.91|13.92||13.52|13.47|13.2|13.35|13.44|13.32|13.36|13.04|12.6|12.91|12.95|12.71|12.52|12.9|13.07|13.24|13.14|12.98|12.96|12.95|13.14||13.08|13.23|13.31|13.26|12.9|13.36|13.55|13.36|13.27|12.96|13.19|13.64|14.19|14.84|14.91|14.33|14.57|14.48|14.64|14.77|14.96|14.89|14.85|15.05|15.46|15.24|15.16|15.03|14.83|14.04|14.07|13.91|14.03|13.22|12.62|12.6|13.44|13.45|13.96|14.07|14.01|13.46|13.57|13.14|13.29|13.18|13.43|13.55|13.69|13.81|14.03|14.34|14.01|14.31|14.17|14.49|14.62||14.43|14.18|14|13.75|13.63|13.41|13.2|13.38|13.43|13.18|12.89|12.55|12.23|12.16|12.37|12.44|12.16|12.29|12.28|12.09|12|11.59|11.56|11.66|11.69|11.35
01995|1171768|/equities/instil-bio|R2000GROWTH/R2000VALUE||12.72|9.7|10.01|10.0101|10.1599|9.89||10.2199|10.04|10.3|10.29|9.91|9.7|9.85|9.95|10.33|9.91||9.86|9.99|10.44|10.5|10.76|10.84|10.47|10.7|10.6729|10.66|10.66|11|10.69|11.04|10.6|10.96||11.0353|11.24|11.22|11.1732|11.44|11.5|11.8|12.1|11.88|11.8|11.58|11.23|11.26|11.25|11.54|11.3|11.22|10.72|10.82|10.475|10.6|10.4|10.71|10.75|10.71|10.64|10.41|10.585|10.33|10.44|10.895|11.06|10.92|10.91|10.88|11.16|10.85|11.02|10.5|10.56||10.8|11.1|11.01|11.16|11.59|11.77|12.21|12.11|12.1|12.41|12.47|12.59|12.05|11.7|11.97|11.66|12.18|12.09|12.38|11.98|11.92|11.9|11.78|11.95|11.71|11.78|11.75|11.83||11.76|11.6747|11.5|11.35|11.73|11.6|11.66|11.52|11.8|11.77|11.74|11.75|11.8|11.7|11.86|11.94|11.7|11.93|10.68|10.93|9.57|9.6|9.015|7.44||7.59|7.38|7.63|7.7|7.68|7.71|7.68|7.59|7.77||7.62|7.66|7.4593|7.37||7.1|6.84|6.95|7.2|6.82|6.91|6.51|6.42|6.48|6.5|6.67|6.314|6.36|6.69|6.8|6.87|6.776|6.89|6.82|7|7.4||7.428|7.32|7.58|7.2|6.724|6.76|6.81|7.2|7|6.998|7.492|7.424|7.5|7.5|7.7|7.32|7.42|7.276|7.2|7.5|7.614|7.202|7.376|7.786|7.5|7.66|7.6|7.462|7.38|7.302|8|7.92|7.6|7.6|7.94|8|8|7.96|8.56|8.04|8.248|8.22|8.2|8.32|8.456|8.5|8.8|8.58|8.546|9.402|9.58|9.6|9.232|9.262|8.8|8.62|8.902||9.12|9.022|8.93|9|9|9.064|9.54|9.558|9.062|9.58|9.42|9.616|9.8|10.12|9.88|10.42|10.244|10.394|11|11.102|10.664|10.786|10.96|11|10.92|10.9
01996|1131057|/equities/ideaya-biosciences-inc|R2000GROWTH/R2000VALUE||40|39.62|37.32|38.62|39.51|34.26||33.29|33.72|35.92|35.11|34.37|34.88|36.12|37|36.99|36.27||37.27|37.56|38.11|38.93|39.41|37.58|38.33|38.01|39.63|39.66|38.61|38.89|36.55|35.79|35.91|37.53||37.71|38.45|41.38|41|40.32|40.5|41.53|42.44|41.8|41.07|41.17|40.64|41.41|42.75|43.09|42.18|41.49|41.18|40.65|40.65|39.94|38.62|39.85|39.02|37.59|37.13|37.62|40.17|41.17|41.51|41.97|43.46|42.3|42.57|41.99|42.51|41.4|42.15|41.5|42.52||43.88|43.31|42.51|42.31|43.03|45.63|44.81|44.31|43.46|44.3|44.8|45.71|44.76|43.58|45.56|45.23|46.36|44.83|46.77|46.22|44.7|44.57|45.41|46.18|45.88|44.55|44.29|44.01||47.13|46.44|46.58|44.75|46.48|45.89|44.8|43.51|43.18|43.59|44.33|44.53|43.53|43.27|44.22|42.19|42.5|41.54|42.66|42.47|41.03|41.5|40.85|40.52||39.74|36.93|36.9|35.89|36.58|34.3|34.61|34.2|35.22||35.58|35.83|35.34|35.45||34.66|33.91|33.55|34.41|35.08|35.07|34.22|32.8|32.44|31.5|30.89|31.26|30.59|31.43|32.41|31.63|31.45|31.17|30.87|31.67|32||31.6|30.5|30.82|30.37|29.94|29.66|29.8|29.2|29.39|29.38|30.92|29.26|28.93|28.96|29.67|28.89|27.17|25.76|25.57|27.06|26.05|27.25|26.69|25.29|25.93|26.72|26.46|24.59|24.99|27.3|27.44|26.92|26.75|26.67|26.47|25.48|25.52|25.83|26.98|26.59|26.37|26.42|27.19|27.63|28.19|27.96|29.28|28.84|29.17|29.49|29.18|29.37|28.95|28.01|28.05|28.31|28.81||29.77|29.36|29.11|28.45|28.31|28.29|28.07|28.11|27.95|26.92|26.31|24.86|25.27|25.62|24.76|25.11|25.5|24.81|21.64|21.53|21.97|21.77|21.87|22.41|22.36|21.66
01997|1142208|/equities/kura-sushi-usa-inc|R2000GROWTH||54.78|55.03|49.07|58.47|61.96|59.13||60.61|61.18|60.4|63.09|82.39|83.82|83.39|86.21|88.03|88.24||86.78|83.46|82.7|82.71|85.42|83.26|89.4|87.84|94.19|100.62|97.3|97.03|99.91|99.51|98.63|97.01||96.09|95.24|97|99.37|103.85|111.46|116.08|106.69|104.87|106.29|111.9|106.15|104.52|106.83|106.3|105.92|106.21|102.5|110.08|110.8|113.96|109.31|109|111.76|109.88|107.98|109.04|110|110.18|110.05|110.66|113.06|113.8|115.7|114.51|110.05|103.85|104.16|107.5|111.37||115.16|119.98|112.1|115.79|115.62|107.08|108.33|110.09|100.88|100.18|98.68|100.96|97.01|92.57|95.88|92.55|91.83|93.51|94.9|95.25|95.03|92.97|97.68|94.88|99.24|99.69|98.28|98.69||103.07|103.49|99.49|101|107.34|103.66|102.62|99.15|95.31|98.89|97.8|101.74|98.13|97.17|95.73|91.27|91.18|90.75|90.63|90.01|91.42|88.08|90.39|89.34||88.55|88.78|93|96.17|90.21|87.77|74.59|73.7|73.22||76|78.13|79|77.14||77|73.6|70.51|70.42|69.29|68.99|70|65.26|63.93|60.56|60.64|61.16|60.79|61.13|63.03|64.16|62.48|62.19|62.42|62.11|62.84||62.45|61.97|62.07|64.45|61.37|58.82|57.3|52.71|52.26|56.36|63|63.01|63.46|66.18|59.7|56.69|57.14|57.25|61.86|64.77|64.71|65.9|66.66|64.98|64.69|63.74|64.4|63.52|61.39|64.71|71.02|71.4|69.75|69.35|67.2|66.51|64.03|65.61|66.12|66.39|65.69|66.72|69.03|68.69|69.49|70.31|75.71|73.8|76.75|79.78|77.54|78.43|78.9|81.71|80.98|82.45|83.47||86.66|87.37|88.82|86.3|86.91|86.76|91.31|91.94|88.76|88.51|86.8|83.86|87.96|90.22|93.48|93.65|94.83|92.73|95.37|94.54|92.53|93.75|95.71|97.56|99.51|95.65
01998|29668|/equities/regional-management-corp|R2000GROWTH/R2000VALUE||27.78|27.74|27.24|27.3|27.4|26.92||28.38|28.59|28.39|28.74|26.74|26.42|26.57|27.5|27.45|27.49||27.11|27.12|27.03|27.75|27.89|28.04|28.22|27.89|28.12|28.24|28.45|28.2|27.5|27.51|26.9|27.52||27.18|27.1|27.85|28.37|28.68|29.75|29.8|29.57|30.09|29.5|30|29.93|29.71|30.44|30.44|28.34|27.32|25.29|25.21|26.13|26.42|26.26|26.38|26.24|25.78|25.2|24.87|24.86|24.57|24.86|25|25.4|24.84|25.36|24.76|24.66|24.26|23.93|24|24.06||24.21|24.2|23.84|24.25|24.35|25.17|25.21|23.2|22.9|23.43|23.19|23.74|23.65|24.14|23.72|23.05|22.9|22.54|22.87|22.93|23.4|23.13|23.46|23.22|23.12|22.76|22.29|22.93||23.24|23.97|21.95|20.82|21.27|22.55|23.05|23.34|23.92|23.97|23.89|24.26|24.38|25.13|25.89|26.5|26.8|26.3|26.42|25.98|25.37|24.2|25.48|25.74||25.07|25.16|25.03|25|24.93|25.13|24.48|24.92|26.5||25.08|25.83|26.66|27.39||27.12|26.58|25.67|25.72|24.69|25.09|25.34|24.34|23.29|23.28|23.39|23.03|22.4|22.42|23.31|23.25|22.12|21.6|21.13|21.67|22.2||21.76|22.13|23.13|23|22.24|23.46|24.83|23.49|22.81|22.42|21.93|22.08|22.09|23.5|22.46|25.09|24.86|24.58|23.87|23.14|22.96|23.83|24.32|25.14|25.53|25.2|26.02|25.75|25.42|25.78|26.3|26.6|26.7|26.41|26.3|26.28|26.75|27.27|27.68|27.76|27.22|27.14|26.73|26.77|26.59|27.36|27|26.73|27.84|27.88|27.45|27.65|27.51|27.17|26.81|27.28|27.41||28.54|27.48|27.87|28.94|28.65|28.25|28.44|27.97|27.38|27.45|27.97|27.46|27.44|27.48|28.31|29.07|29.75|30.43|30.81|30.89|31.67|32.74|32.11|33.16|32.49|32.8
01999|30915|/equities/retractable-technologies-inc|R2000GROWTH||1.19|1.17|1.16|1.16|1.19|1.17||1.16|1.15|1.15|1.08|1.09|1.1|1.085|1.13|1.17|1.14||1.15|1.14|1.14|1.16|1.14|1.18|1.16|1.17|1.13|1.08|1.03|1.08|1.05|0.9807|0.925|0.9387||0.9407|0.9335|0.9175|0.915|0.9078|1.02|0.98|1.12|1.1|1.12|1.08|1.0959|1.085|1.09|1.09|1.09|1.0861|1.09|1.0699|1.08|1.075|1.06|1.08|1.07|1.07|1.06|1.05|1.04|1.0698|1.06|1.08|1.11|1.1|1.11|1.1|1.08|1.13|1.1485|1.15|1.17||1.2|1.19|1.18|1.2088|1.21|1.21|1.195|1.2|1.2|1.2|1.22|1.22|1.21|1.2|1.2401|1.22|1.26|1.27|1.28|1.27|1.29|1.32|1.29|1.29|1.3|1.34|1.3|1.2801||1.295|1.2769|1.25|1.19|1.23|1.22|1.2|1.195|1.1899|1.19|1.2|1.21|1.18|1.22|1.23|1.2297|1.24|1.23|1.23|1.22|1.23|1.205|1.18|1.17||1.2|1.1399|1.12|1.12|1.12|1.13|1.14|1.1|1.08||1.11|1.09|1.085|1.075||1.1|1.14|1.13|1.09|1.12|1.14|1.13|1.15|1.15|1.13|1.1199|1.0999|1.08|1.1|1.1324|1.15|1.14|1.15|1.08|1.14|1.13||1.11|1.1|1.0841|1.08|1.06|1.05|1.01|0.97|1.0099|0.9899|1.07|1.09|1.08|1.11|1.1|1.09|1.05|1.1|1.06|1.07|1.16|1.15|1.21|1.19|1.19|1.17|1.16|1.2|1.18|1.15|1.18|1.17|1.1758|1.198|1.18|1.17|1.15|1.21|1.19|1.18|1.16|1.21|1.2|1.219|1.21|1.2|1.19|1.26|1.23|1.29|1.24|1.24|1.22|1.21|1.245|1.23|1.25||1.17|1.18|1.17|1.17|1.19|1.24|1.2|1.2|1.27|1.11|1.09|1.11|1.12|1.16|1.16|1.17|1.16|1.17|1.17|1.15|1.15|1.14|1.14|1.16|1.11|1.13
02000|1131556|/equities/mohawk-group-holdings-inc|R2000GROWTH||2.76|2.67|2.58|2.61|2.54|2.67||2.745|2.76|2.54|2.81|2.625|2.09|2.13|2.12|2.08|2.07||2|2.15|2.24|2.28|2.37|2.4|2.47|2.54|2.65|2.67|2.69|2.73|2.63|2.59|2.53|2.59||2.64|2.65|2.71|2.65|2.81|3|3|3.12|2.9|3.09|2.79|2.89|2.78|2.54|2.45|2.38|2.41|2.375|2.27|2.35|2.31|2.29|2.27|2.2|2.13|2.05|2.12|2.11|2.2|2.22|2.38|2.57|2.58|3.05|2.74|2.54|2.47|2.26|2.45|2.51||2.76|2.84|2.88|3.1|3.33|3.2592|3.4548|3.9672|4.4724|4.2492|4.0512|4.632|5.6664|5.898|5.9964|5.766|5.64|5.268|5.232|5.706|5.4612|4.68|4.8024|4.548|4.5|4.4508|4.92|5.106||5.3472|5.6664|5.136|4.68|4.968|5.1852|4.368|4.152|4.0968|4.128|4.2|3.7188|3.564|3.7176|3.6024|3.6156|3.54|3.7584|3.6888|3.6144|3.564|3.4548|3.5088|3.4752||3.54|3.4812|3.72|3.8292|3.804|3.8172|3.9264|4.0056|4.1844||4.182|4.1616|4.44|4.476||4.5228|4.32|4.416|4.1964|3.996|4.0056|3.7848|3.4788|3.5472|3.7668|3.768|3.7836|3.7236|3.7476|3.8424|4.0452|3.7632|3.7812|3.9612|4.02|4.08||4.1208|4.14|4.3428|4.2288|4.452|4.0152|4.2012|3.84|3.8616|3.846|3.72|3.9|4.032|3.8508|3.402|3.2196|3.3012|3.3108|3.2388|3.216|3.2676|3.4452|3.4824|3.744|3.642|3.6984|3.7392|3.684|3.6312|3.948|4.464|3.9192|3.7164|3.7476|3.7092|3.7128|3.624|3.78|3.924|3.732|3.828|3.72|3.72|3.66|3.7272|3.8496|3.78|3.8328|3.9936|4.0776|3.984|4.056|4.1148|4.0224|4.1628|4.176|4.2672||4.29|4.2732|4.6644|4.2|4.116|4.128|4.182|4.3008|4.32|4.284|4.56|4.5252|4.3884|4.656|4.68|5.2512|4.056|4.32|4.68|4.8|5.172|5.4348|5.64|5.9256|5.8944|5.736
02001|6389|/equities/bed-bath---beyond-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.08|0.1|0.14|0.07|0.09|0.1|0.12|0.17|0.19|0.17|0.18|0.16|0.19|0.19|0.24|0.23|0.22|0.23|0.24||0.26|0.21|0.22|0.21|0.2|0.22|0.22|0.21|0.2|0.21|0.21|0.18|0.2|0.23|0.23|0.25|0.22|0.24|0.25|0.26|0.28|0.28|0.27|0.26|0.28|0.29
02002|41231|/equities/puma-biotechnlgy|R2000GROWTH||3.59|3.44|3.04|3.04|2.98|2.95||3.02|3.1|3.28|3.26|3.23|3.14|2.96|2.92|2.99|2.98||3.09|3.2|3.11|3.32|3.595|3.47|3.49|3.525|3.56|3.66|3.61|3.79|3.85|3.81|3.88|4.02||4|3.99|4.23|4.17|4.37|4.095|4.41|4.65|4.94|5.135|4.81|4.79|4.83|4.75|4.62|4.86|4.96|4.95|5.07|5.02|5.02|4.88|4.83|5.13|5.17|5.01|4.99|5.17|5.1|5.35|5.27|5.49|5.525|5.83|5.63|5.66|5.51|5.35|5.28|5.28||5.3|5.58|5.6|5.59|5.33|5.35|4.695|4.3|4.66|5|5.22|5.33|5.35|5.49|5.35|5.75|5.53|5.18|5.36|5.89|6.22|6.6|6.46|6.48|6.55|5.91|6.51|6.79||7.11|6.99|7.4|6.21|6.36|5.78|5.405|5.04|5.02|4.88|4.72|4.89|4.7|4.765|4.98|4.87|4.95|5|5.01|4.98|4.71|5.12|4.98|5.44||4.945|4.56|4.775|4.78|4.82|4.69|4.29|4.39|4.525||4.33|4.35|4.34|4.46||4.12|3.94|3.93|4|3.95|3.92|3.9|4|3.75|3.8|4.13|4.18|3.9|3.73|3.8|3.75|3.9|3.88|4.1|4.49|4.34||4.14|3.85|3.89|3.85|3.99|3.8|3.69|3.8|3.5|3.31|3.16|2.9|2.81|2.78|2.49|2.65|2.46|2.51|2.4|2.34|2.23|2.24|2.31|2.3|2.36|2.44|2.6|2.53|2.36|2.38|2.5|2.46|2.33|2.43|2.43|2.46|2.49|2.56|2.63|2.65|2.68|2.72|2.77|2.89|2.9|2.9|2.98|3.01|3.06|3.32|3.36|3.36|3.39|3.31|3.27|3.39|3.49||3.7|3.63|3.665|3.7|3.6|3.71|3.75|3.71|3.46|3.49|3.465|3.54|3.68|3.59|3.73|3.87|4.03|4.08|4.09|3.94|3.82|3.52|3.61|3.55|3.62|3.59
02003|40984|/equities/enanta-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||16|14.99|14.6|14.44|13.68|13.39||13.14|13.45|13.07|12.97|12.67|12.21|12.25|12.22|11.93|11.43||11.83|12.07|12.84|13.43|13.3|13.43|12.78|12.91|12.54|12.39|12.24|12.38|12.47|12|11.9|11.93||12.03|12.08|12.81|12.47|12.47|12.13|13.06|13.34|13.24|12.91|12.65|12.93|12.76|13.1|14.6|15.17|13.91|13.56|13.74|13.25|12.37|12.48|12.92|13.15|13.44|13.32|13.23|14|15.36|16.15|16.45|16.75|16.54|16.82|16.36|16.51|16.18|16.71|16.35|17.02||17.46|16.53|15.95|13.94|14.59|14.63|14.5|14.04|13.51|14.21|13.86|14.44|14.54|15.08|15.4|15.72|15.66|15.06|15.65|15.35|14.37|14.3|14.05|14.04|13.46|12.51|12.98|12.79||12.99|13.26|13.21|12.31|12.33|12.34|12.36|12.26|12.54|12.37|12.28|12.78|12.15|12.2|12.52|12.23|12.29|12.1|12.19|11.79|11.71|11.62|11.88|11.26||11.21|11.31|11.94|11.87|12.41|12.11|12.04|10.58|10.08||9.41|9.76|9.65|9.45||9.15|8.89|8.52|9.21|8.94|9.34|9.65|9.7|8.99|9.06|9.25|9.48|9.49|9.47|10|9.76|9.34|9.92|9.71|9.58|9.94||8.99|9.97|8.94|9.13|8.69|8.75|8.87|8.18|8.26|8.33|8.8|9.11|9.13|9.37|8.84|8.93|9.02|8.82|8.35|8.44|8.78|8.98|8.95|9.2|9.42|9.65|9.92|9.68|9.63|9.59|9.87|10.09|9.51|9.84|9.99|10.06|10.78|10.49|11.17|11.3|11.5|11.36|11.09|11.89|11.81|12.62|12.84|12.63|12.73|13.23|13.98|13.07|12.47|12.57|12.54|12.13|12.255||14.74|14.85|15.38|15.59|15.91|15.67|15.32|15.11|15.34|15.92|15.61|15.66|15.38|15.85|15.76|15.89|16.4|16.7|18.52|19.34|19.82|19.46|18.89|18.64|18.97|18.44
02004|20627|/equities/carriage-services-inc|R2000GROWTH/R2000VALUE||27.66|27.45|26.28|26.02|26.31|26.18||27.18|27.39|26.51|26.84|26.93|26.9|27.08|27.37|27.28|26.92||27.33|27.54|28.12|29.13|29|27.91|28.4|28.34|28.81|28.63|27.94|26.44|26.89|26.62|26.21|26.63||26.72|26.48|26.4|26.56|26.56|27.07|26.69|26.44|26.54|26.54|26.02|26.31|25.55|25.56|25.74|26|25.65|25.81|25.58|26.1|24.92|24.71|25.42|25.18|24.93|24|23.57|23.32|23.74|24.07|24.24|24.69|24.19|25.26|25.5|24.99|24.99|25.76|25.58|26.52||27.04|27.01|26.56|26.59|26.35|26.8|26.58|25.98|25.45|25.58|25.37|26.14|26.35|25.98|25.9|25.66|25.29|24.5|24.81|24.41|24.82|24.64|25.08|25.26|26.4|25.58|25.08|25.18||25.66|25.4|24.86|24.32|25.3|24.35|23.53|23.12|23.82|24.09|24.8|25.22|24.71|25.22|25.38|25.31|25.17|24.22|24.7|24.56|23.41|23.2|23.25|23.56||23.9|23.73|24.28|24.49|24.7|24.7|24.37|24.37|25.11||25.01|25.29|25.31|25.35||25.22|25.12|24.64|25.36|25.12|25.12|25.46|25.05|24.35|24.7|24.91|24.56|23.57|23.43|23.51|23.15|22.59|22.31|22.57|22.38|22.71||22.42|22.11|22.03|22.58|21.4|21.71|22|20.15|20.97|21.17|22.83|23.12|22.97|23.25|22.93|21.18|21.6|21.45|21.18|21.52|21.85|22.22|22.29|22.8|23.01|23.58|24.68|24.56|24.37|24.85|25.83|25.16|25.41|25.36|24.74|25.2|23.94|27.83|28.25|28.71|29.19|29.18|29.54|30.13|30.85|31.35|31.09|30.9|31.57|31.95|31.31|30.9|30.4|30.02|30.02|30.15|29.9||30.88|30.82|31.32|31.57|30.99|30.4|30.65|30.92|30.64|30.34|30.43|30.5|29.88|30.53|30.34|30.37|30.96|31.55|31.1|31.06|31.12|31.36|31.9|32.3|32.37|32.4
02005|1172949|/equities/honest-company|R2000GROWTH/R2000VALUE||3.23|3.16|2.93|3|3.01|2.89||2.83|2.74|2.81|2.92|2.91|2.91|2.62|2.5|2.48|2.51||2.52|2.52|2.52|2.58|2.59|2.55|2.57|2.58|2.59|2.69|2.66|2.71|2.69|2.72|2.78|2.81||2.75|2.66|2.75|2.79|2.79|2.9|2.99|3.08|3.06|3.17|3.17|3.13|2.95|2.78|2.91|2.85|3.01|2.98|3.01|3.08|3.16|3.05|3.06|3.11|3.02|3.03|3.06|3.11|3.09|3.14|3.25|3.45|3.45|3.72|3.81|3.79|3.83|3.77|3.76|3.96||4.05|3.83|3.92|4.2|4.19|4.15|4.25|4.145|4.14|4.3|4.55|4.63|4.5|4.67|4.42|3.93|3.15|2.99|3.05|3.05|3.1|3.16|3.55|3.56|3.47|3.28|3.33|3.42||3.19|3.22|3.18|3.15|3.38|3.46|3.38|3.35|3.3|2.84|2.91|2.93|2.85|2.84|2.9|2.89|2.89|2.85|2.92|2.81|2.7|2.87|2.83|2.74||2.85|2.78|2.94|2.92|3.01|2.87|2.88|2.88|3.19||3.3|3.28|3.25|3.41||3.14|3.09|2.94|3|2.89|2.81|2.75|2.74|2.69|2.36|2.475|2.495|2.28|2.34|2.41|2.32|2.39|2.05|1.93|1.91|1.975||1.88|1.59|1.6|1.5|1.43|1.5|1.5|1.395|1.48|1.48|1.2|1.23|1.2|1.24|1.14|1.1|1.16|1.16|1.11|1.16|1.2|1.27|1.18|1.24|1.23|1.3|1.19|1.17|1.15|1.1|1.18|1.18|1.17|1.19|1.17|1.15|1.23|1.25|1.26|1.25|1.3|1.29|1.25|1.27|1.27|1.23|1.24|1.25|1.21|1.36|1.4|1.4|1.43|1.41|1.52|1.42|1.45||1.49|1.48|1.47|1.48|1.44|1.43|1.43|1.42|1.465|1.42|1.39|1.41|1.46|1.42|1.45|1.41|1.38|1.39|1.41|1.39|1.41|1.42|1.47|1.48|1.51|1.49
02006|16840|/equities/osi-systems|R2000GROWTH/R2000VALUE||143.35|142.36|139.12|135.6|137.94|137.62||137.19|137.16|136.88|137.52|140.17|136.62|136.55|136.89|136.19|136.85||135.9|136.23|134.59|136.84|139.46|136.28|137.54|138.58|138.93|142.7|139.85|141.09|143.74|137.81|134.73|139.69||142.84|139.24|140.03|144.52|140.57|139.27|137.42|139.95|138.37|136.19|135.99|135.52|134.26|134.86|132.34|135.56|135.74|131.07|131.44|136.13|134.82|134.15|139.71|140.82|139.44|135.54|133.85|134.75|137.31|137.31|139.01|138.01|136.49|142.03|142.32|142.37|140.32|139.81|138.26|140.67||142.82|141.44|139.84|136.25|137.31|137.21|136.67|135.01|132.08|130.7|131.19|129.7|131.33|129.36|132.52|132.26|132.46|132.38|135.23|132.42|131.18|130.25|132.31|131|131.79|131.17|130.64|132.79||134.63|136.9|134.72|131.93|138.83|137.1|133.9|131.12|129.65|128.26|129.09|130.27|128.03|130.75|130.3|132.59|134.39|128.69|130.27|131.15|127.99|125.6|121.77|122.57||124.36|123.3|125.35|124.1|125.1|123.4|125.48|127|128.95||129.05|130.43|131.38|130.73||129.43|126.21|127.01|129.5|128.86|128.72|130.32|127.35|123.76|123.05|122.39|122.47|123.28|122.99|124.79|123.38|123.29|122.82|121.34|121.75|120.49||119.45|118.85|118.99|118.61|115.41|118.06|118.75|112.86|111.36|110.12|108.43|109.11|109|108.46|106.41|104.97|104.27|104.99|106.385|114.01|112.47|113.76|114.53|114.92|116.8|119.74|119.43|118.16|117.35|119.02|121.17|120.85|121.45|118.04|116.65|118.21|117.04|119.15|118.04|121.29|117.16|113.01|113.78|113.52|114.22|115.97|117.58|117.05|118.36|121.02|119.91|121.7|122.25|124.89|124.79|127.91|128.93||133.85|136.35|135.05|135.18|133.97|134.03|136.69|120.17|118.63|117.73|116.55|115.67|116.22|118.66|116.9|116.27|115.99|117.05|120.98|121.73|118.56|118.92|119.11|120.45|119.23|117.63
02007|1175112|/equities/imago-biosciences|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02008|1163393|/equities/churchill-capital-iii-corp|R2000GROWTH/R2000VALUE||0.389|0.3687|0.3154|0.2867|0.2977|0.2845||0.2739|0.2807|0.315|0.3884|0.4212|0.4157|0.3575|0.3684|0.3665|0.383||0.382|0.3991|0.4351|0.4454|0.4697|0.4621|0.4486|0.4119|0.4415|0.4351|0.4711|0.5048|0.5369|0.5401|0.5806|0.6018||0.6869|0.5616|0.6601|0.5433|0.5461|0.5893|0.5974|0.6289|0.5642|0.6396|0.7062|0.721|0.6072|0.6501|0.6665|0.6543|0.6657|0.6418|0.6498|0.6649|0.5755|0.5708|0.5818|0.5602|0.5532|0.6502|0.7367|0.7253|0.7286|0.77|0.7875|0.8081|0.8015|0.8292|0.8497|0.839|0.8257|0.8|0.8063|0.8027||0.8112|0.8438|0.7562|0.8129|0.9055|0.8612|0.8099|0.7301|0.6754|0.7095|0.7783|0.8201|0.8178|0.8364|0.9023|0.9001|0.9597|0.9703|1.09|1.11|1.12|1.12|1.19|1.17|1.11|1.13|1.11|1.17||1.23|1.33|1.18|1.09|1.14|1.11|1.09|1.05|1.08|1.02|1.03|1.05|1.01|1.03|1.08|1.04|1.02|1.02|1.07|1.1|1.08|1.09|1.14|1.19||1.25|1.26|1.26|1.25|1.32|1.28|1.32|1.42|1.37||1.44|1.64|1.7|1.7||1.7|1.7|1.61|1.58|1.55|1.55|1.59|1.38|1.31|1.27|1.29|1.32|1.29|1.29|1.35|1.33|1.3|1.29|1.25|1.32|1.3||1.29|1.25|1.28|1.31|1.29|1.36|1.41|1.28|1.39|1.4|1.44|1.44|1.54|1.65|1.65|1.64|1.69|1.7|1.65|1.7|1.7|1.7|1.66|1.53|1.63|1.7|1.7|1.7|1.7|1.68|1.7|1.68|1.68|1.69|1.7|1.68|1.69|1.7|1.68|1.63|1.73|1.72|1.76|1.68|1.79|1.78|1.7|1.66|1.7|1.59|1.74|1.85|1.84|1.86|1.87|1.96|1.83||1.76|1.71|1.66|1.66|1.6|1.56|1.54|1.59|1.57|1.63|1.59|1.62|1.76|1.77|1.87|2.02|2.05|2.08|2.11|1.84|1.79|1.95|1.95|2.14|2.15|2.02
02009|1174984|/equities/f45-training-holdings|R2000GROWTH/R2000VALUE||0.18|0.1966|0.15|0.15|0.15|0.15||0.15|0.15|0.15|0.15|0.18|0.15|0.09|0.09|0.06|0.1||0.1|0.06|0.1|0.1||0.1|0.06|0.06|0.0605|0.061|0.06|0.06|0.1|0.1|0.06|0.15||0.0605|0.095|0.1|0.06|0.06|0.06|0.0625|0.15|0.2|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.06|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15||0.15|0.149|0.149|0.15|0.04|0.04|0.04|0.04|0.0399|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.0375|0.035||0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.06|0.06||0.06|0.06|0.06|0.06|0.06|0.051|0.06|0.09|0.06||0.06|0.051|0.051|0.055||0.055|0.051|0.051|0.055|0.06|0.051|0.051|0.0961|0.055|0.051|0.055|0.055|0.055|0.055|0.051|0.055|0.055|0.055|0.055|0.055|0.051||0.0492|0.05|0.05|0.05|0.0679|0.05|0.05|0.08|0.0657|0.05|0.08|0.05|0.05|0.05|0.05|0.05|0.05|0.04|0.03|0.03|0.025|0.023|0.0235|0.023|0.054|0.054|0.0599|0.022|0.0599|0.023|0.022|0.0599|0.03|0.021|0.021|0.0215|0.0687|0.02|0.023|0.06|0.021|0.022|0.0689|0.021|0.021|0.03|0.06|0.022|0.019|0.021|0.021|0.06|0.087|0.021|0.03|0.03|0.031||0.0421|0.055|0.08|0.05|0.11||0.0975|0.0961|0.1185|0.1216|0.1241|0.15|0.1239|0.168|0.7228|0.701|0.72|0.709|0.7444|0.7901|0.8|0.76|0.698|0.6858|0.675|0.66
02010|1174595|/equities/monte-rosa-therapeutics|R2000GROWTH/R2000VALUE||4.32|4.06|3.9|3.96|3.89|3.64||3.89|3.59|3.94|3.74|3.38|3.69|3.79|3.81|3.63|3.56||3.54|3.67|3.83|4.01|4.16|4.28|4.02|3.98|4.19|4.09|4|3.98|4.12|4.12|4|4.18||4.16|3.99|4.21|4.295|4.95|5.2|5.22|5.23|5|4.95|4.85|5.18|5.26|5.68|5.76|5.65|5.6|5.94|5.32|5.61|5.33|5.45|5.47|5.54|5.5|5.85|5.92|5.8|6.06|6.57|7.21|7.17|7.17|7.86|7.51|7.07|7.03|6.93|6.8|7.14||7.05|7.04|6.59|8.46|7.71|7.59|7.45|6.92|6.7|6.41|6.09|6.65|6.08|6.22|6.29|5.88|5.98|6.01|5.655|6.3|6.33|6.14|7.03|6.34|5.72|5.62|5.5|5.55||5.96|5.53|4.76|4.26|4.66|4.87|4.69|4.63|5.07|4.81|4.72|4.95|5.295|5.32|5.88|5.43|5.79|5.47|5.61|5.51|5.05|5.12|5.29|5.49||5.995|6.16|7.055|7.71|6.32|5.525|6.08|5.72|5.71||5.65|5.93|5.76|5.62||5.74|5.35|5.4|5.6|4.94|5|4.98|4.99|4.61|4.2|4.33|3.67|2.98|3.05|3.08|3.12|3.1|3.14|2.96|3|2.97||2.98|2.98|3.25|3.35|3.24|3.68|3.41|3.055|3.21|3.3|3.69|3.55|3.32|3.58|3.47|3.42|3.4|3.1|2.78|2.5|2.5|2.58|2.65|2.74|3.125|3.43|4.01|5|4.83|4.76|4.88|4.735|4.61|5.07|4.55|4.24|4.47|4.52|4.79|4.78|5.62|6.39|6.07|6|6.14|5.98|6.04|6.02|6.01|6.03|5.98|5.95|6.04|5.97|6|6.04|6.16||6.2|5.87|6.28|6.3|6.08|6.01|6.41|6.39|6.34|6.24|6.32|6.38|6.47|6.58|6.53|6.69|6.68|6.79|6.87|6.72|6.88|6.72|6.78|6.9|7.07|7.08
02011|1127852|/equities/greenbox-pos|R2000GROWTH||2.01|2.12|1.99|1.83|2.23|1.74||1.48|1.49|1.46|1.45|1.5|1.5124|1.55|1.56|1.46|1.61||1.57|1.57|1.5894|1.63|1.46|1.52|1.76|1.43|1.35|1.47|1.38|1.37|1.48|1.49|1.4|1.23||1.2|1.26|1.305|1.33|1.46|1.56|1.5101|1.52|1.36|1.33|1.39|1.43|1.49|1.53|1.43|1.38|1.44|1.43|1.32|1.46|1.37|1.35|1.38|1.6463|1.315|1.28|1.23|1.4|1.31|2.061|2.09|2.21|2.39|2.54|2.52|2.56|2.65|2.56|2.58|2.63||2.91|2.78|4.1|3.815|3.69|3.82|3.6756|3.73|3.93|3.93|4.07|3.94|4.09|4.45|4.1999|4.05|4.0922|4.25|4.29|4.3|4.03|4.1|3.8748|3.86|3.955|4.05|4.06|4.43||4.43|4.36|4.185|4.1|4.25|4.2|3.99|3.915|4.09|3.92|4.13|4.13|4.07|4.35|4.4|4.11|3.81|3.91|3.67|4.25|4.175|3.57|3.65|4.19||4.22|4|4.1|4.33|4.21|4.39|4.4|4.32|4.44||4.16|4.38|4.3958|4.75||5.02|4.98|4.99|4.87|3.68|3.07|3.02|2.9|2.83|3.01|2.96|3.23|3.1141|3.43|3.44|3.47|3.39|3.45|3.47|3.55|3.89||3.78|3.12|2.52|2.24|1.98|2.06|1.88|2.06|1.95|1.95|2.22|2.25|1.935|1.78|1.67|1.82|1.85|1.8012|1.96|1.75|1.7486|1.69|1.85|2.98|3.01|3.01|3.14|3.15|3.23|3.19|3.36|3.44|3.2|3.24|3.12|2.94|2.84|2.905|3.015|3.19|3.39|3.2779|3.26|3.26|3.7|4.1|4.24|4.77|4.9|4.84|5.34|5.14|5.43|4.22|5.21|6.945|11.2||10.7|11.9|11.4|10.7|9.212|9.22|8.686|9.1|9.187|9.002|9.101|9.43|8.9|10.6|11.55|10.9|12.4|12.9|13.6|13.7|14.3|14.3|15.1|15.3|14.8|16
02012|17450|/equities/united-natural-foods|R2000GROWTH/R2000VALUE||12.65|12.5|11.93|11.97|12.39|12.41||12.26|12.62|12.79|13.1|12.9|13.22|13.2|13.26|13.41|13.45||13.67|13.65|13.21|13.62|13.81|14.16|14.3|14.71|15.54|13.4|12.14|12.32|12.01|11.75|11.53|11.8||11.82|12.02|12.26|11.15|11.1|11.21|11.04|10.56|10.37|10|10.08|9.86|9.68|9.66|9.69|9.56|9.41|9.04|8.93|9.26|9.13|8.86|8.82|8.9|9.1|9.27|9.35|9.28|9.39|9.67|9.9|10.21|10.22|10.53|10.43|10.43|10.49|10.62|10.96|11.2||11.49|11.87|11.4|11.77|11.76|12.16|12.04|11.83|12.02|11.96|11.62|12.13|11.55|11.92|11.76|11.96|12.13|14.87|15.01|15.38|15.61|15.62|15.85|15.57|15.8|15.76|15.94|15.95||16.36|16.41|15.99|16.08|17.07|16.7|16.35|16.25|16.52|16.23|16.01|16.11|14.91|15.2|15.11|14.9|14.9|14.89|14.94|14.55|14.65|14.86|14.53|14.87||14.84|14.96|15.01|15.18|15.48|15.34|15.44|16.44|16.55||16.23|16.58|16.34|16.55||16.34|16.22|16.44|16.39|16.46|15.82|15.41|15.41|15.22|15.03|15|15.73|15.2|16.32|16.21|15.6|14.55|14.71|15.2|15|15.33||15.27|15.16|15.28|15.02|14.74|15.46|15.58|14.86|15.35|15.23|15.28|15.63|15.43|15.71|15.11|14.42|14.58|14.22|14.14|14.6|14.5|14.89|14.51|15.3|15.36|15.82|15.95|15.72|15.37|15.06|15.26|14.76|14.07|13.69|13.85|13.09|13.25|13.17|14.14|13.77|14.69|13.73|18.92|18.85|19.25|18.98|18.67|18.56|18.8|18.48|17.85|18.3|18.16|18.4|18.12|18.07|18.67||19.9|20.13|20.35|20.12|19.75|19.74|20.05|20.27|20.24|20.31|20.93|20.62|20.46|20.08|20.47|20.92|20.9|20.73|20.74|20.99|20.88|20.63|20.68|21.14|20.8|20.72
02013|16273|/equities/harmonic-inc|R2000GROWTH/R2000VALUE||11.91|12|12.04|12.04|12.03|11.83||11.95|11.91|11.87|11.77|11.71|11.56|11.62|11.51|11.51|11.2||11.09|11.45|11.26|11.29|11.39|11.23|11.26|11.49|11.72|11.82|11.88|12.31|12.23|12.15|11.83|12.02||11.91|11.49|11.71|11.58|11.67|11.63|11.67|11.3|11.39|11.36|11.39|11.35|10.96|10.85|10.84|10.96|11.1|11.09|10.74|9.4|9.2|9.2|9.43|9.58|9.7|9.68|9.99|10.03|10.23|10.33|10.56|10.91|10.94|11.22|13.14|12.94|13.04|13.3|12.91|13.06||13.44|13.52|13.08|12.95|13.19|13.3|12.93|12.63|12.4|12.55|12.86|12.94|12.96|13.02|13.06|12.93|12.98|12.96|13.1|13.37|13.13|12.9|13.16|13.31|13.26|13.43|13.38|13.45||13.67|13.67|14.05|13.24|14.04|13.7|13|12.94|13.11|12.75|13.14|12.59|11.7|11.85|11.64|11.25|11.18|11.56|11.59|11.66|11.5|11.84|11.93|11.98||12.17|12.23|12.44|12.76|12.75|12.52|12.51|12.09|13.18||13.04|12.93|12.55|12.51||12.36|12.29|11.89|11.45|11.07|10.97|10.9|10.52|10.14|10.56|10.51|10.33|10.13|10.26|10.79|11.18|11.06|11.13|10.93|10.92|10.97||10.98|10.85|10.91|11.06|10.72|10.98|11.15|10.61|10.72|10.65|10.9|11|11.03|10.87|10.4|10.45|10.79|9.73|9.89|10.12|10.3|10.26|10.56|10.36|10.93|10.6|10.41|10.43|9.66|10.03|9.3|9.37|9.14|9.18|9.14|9.31|9.25|9.44|9.63|9.45|9.37|9.38|9.61|9.44|9.57|9.54|9.64|9.85|9.71|9.89|9.59|9.92|10.06|10.18|10.27|10.37|10.29||10.6|10.68|10.7|10.22|10.27|10.07|10.13|10.51|10.65|10.57|10.67|10.2|10.1|10.36|10.68|10.45|10.85|10.12|10.23|10.64|11.06|10.85|11.375|11.63|14.92|14.94
02014|1175599|/equities/european-wax-center|R2000GROWTH/R2000VALUE||10.14|9.79|9.37|9.6|9.93|10.06||9.97|10.01|9.72|9.93|9.89|10.31|10.26|10.93|10.71|10.72||10.64|10.92|11.23|11.54|11.71|11.71|11.77|11.74|11.83|11.67|11.75|11.62|11.32|11.39|11.2|11.12||10.78|10.43|10.39|10.52|10.39|10.67|11.22|11.43|10.9|11.13|11.07|11.61|10.99|11.3|11.59|11.61|11.8|11.77|11.76|11.65|11.66|11.51|11.59|11.79|11.62|11.58|11.3|10.86|11.18|11.43|11.54|11.99|11.85|12.49|12.27|12.14|12.25|12.5|12.51|12.89||12.98|12.73|12.33|12.66|12.72|13.22|13.05|12.68|12.84|12.7|12.28|12.66|13.53|14.56|14.51|14.78|15.32|13.1|13.48|14.15|14.18|13.9|14.26|13.88|13.92|14.6|15.36|15.39||15.81|15.65|15.14|14.77|15.27|14.29|14.32|14.61|14.83|14.745|15.2|15.34|14.84|15.01|15.46|15.43|15.56|15.39|15.64|15.48|15|14.7|14.72|15.24||15.42|15.58|15.4|15.34|15.49|13|12.64|12.6|13.27||13.59|13.9|14.5|14.59||14.45|14.41|13.43|13.79|13.6|13.44|13.72|13.67|13.33|13.76|14.24|14.44|14.09|14.78|15.31|14.92|14.28|14.32|14.2|14.05|13.96||14.03|13.85|13.6|13.65|13.43|13.68|13.27|12.57|12.1|12.74|13.49|15.15|14.79|15.89|15.6|14.51|14.77|14.93|14.53|14.51|15.45|15.74|15.33|15.23|15.42|15.58|16.18|15.52|14.89|15.25|15.97|15.59|15.54|15.46|15.23|15.15|15.33|15.86|16.2|16.37|16.01|16.56|16.12|16.86|17.15|17.24|17.2|17.58|18.09|17.88|17.63|17.33|17|16.79|16.92|16.995|17.1||17.34|17.36|17.48|17.71|17.45|17.37|17.68|17.94|17.41|17.36|17.36|17.33|17.66|17.84|17.75|17.4|18.99|19.24|17.91|18.12|18.03|18.59|19.17|19.6|19.37|19.27
02015|962503|/equities/oncocyte-corp|R2000GROWTH/R2000VALUE||3.33|3.15|3.02|2.99|3|3.03||3.06|2.96|2.95|2.95|2.92|2.64|2.58|2.65|2.83|2.87||2.69|2.76|2.76|2.73|2.75|2.74|2.69|2.74|2.75|2.65|2.65|2.7|2.74|2.65|2.67|2.69||2.83|2.8344|2.9066|2.82|2.76|2.93|3.07|2.95|2.9|2.885|2.89|2.87|2.81|2.76|2.77|2.66|2.7794|2.55|2.49|2.525|2.48|2.44|2.46|2.455|2.51|2.5|2.56|2.59|2.75|2.53|2.71|2.965|2.907|2.91|2.9|2.9|2.94|2.94|2.93|2.98||2.93|2.98|2.998|3.0185|3.06|3.05|3.07|3|3.02|2.98|2.95|3.01|3.01|2.96|3|3|3.01|3.02|3|3|2.91|2.96|2.96|3.05|3.065|3.0489|3.07|3.07||3|2.87|2.99|2.88|2.86|3.05|2.85|2.92|2.91|2.9|3.03|2.93|3.1|3.02|2.84|3.13|3.11|3.29|3.32|3.3|3.35|3.31|3.45|3.35||3.36|3.3224|3.38|3.36|3.38|3.37|3.35|3.6|3.3||2.5|2.5|2.5|2.53||2.59|2.85|2.81|2.86|3.09|3.1|2.91|2.72|2.62|3.01|2.95|3.84|3.815|3.8|3.98|3.88|3.8|3.8|4.109|4.26|4.22||3.97|3.99|3.96|4.09|4.08|3.96|3.3399|2.7575|2.78|2.698|2.08|2.33|2.22|2.54|2.35|2.3|2.2841|2.335|2.28|2.39|2.465|2.5|2.58|2.76|2.7201|3.0856|3.05|3.05|3.245|3.3488|3.15|3.11|3.24|3.25|3.15|3.14|3.09|3.11|3.12|3.2|3.13|3.21|3.2|3.1839|3.22|3.24|3.3|3.365|3.19|3.28|3.3|3.35|3.32|3.31|3.29|3.37|3.37||3.47|3.59|3.7773|3.55|3.45|3.32|3.4|3.67|3.52|3.5|3.66|3.37|3.34|3.34|3.42|3.49|3.51|3.51|3.58|3.78|3.96|4.03|4.06|4.13|4.17|4.28
02016|1173520|/equities/dot-therapeutics2|R2000GROWTH/R2000VALUE||15.21|15.1|14.71|14.87|14.8|13.71||13.5|13.46|13.58|13.78|13.83|13.44|13.4|13.53|13.68|13.12||13.39|12.03|12.61|12.92|13|12.54|12.49|12.77|12.88|13.06|12.77|13.18|13.27|13.6|13.76|13.61||13.77|13.87|14.62|14.79|15.97|16.17|16.03|16.42|16.62|16.05|16|16.38|16.41|17.08|16.6|17.17|17.57|17.69|17.1|16.48|14.92|13.21|15.19|16.64|15.38|14.96|15.75|14.85|14.61|13.85|13.77|14.06|14.41|14.38|13.96|14.57|14.2|15.6|15.84|16.16||16.52|15.79|15.52|15.02|15.55|15.06|14.67|13.8|13.93|14.39|14.19|14.89|14.73|15.15|15.56|15.52|15.78|16.68|16.89|17.46|16.73|16.83|17.38|15.65|15.18|14.56|14.75|14.89||15.33|15.36|14.75|14.19|15.71|15.51|15.23|15.38|15.83|15.01|14.92|15.49|15.05|14.5|14.5|14.21|13.63|13.56|13.75|14|13.92|13.79|13.81|13.93||13.94|13.81|14|14.49|14.94|14.44|14.32|14.02|14.52||14.6|14.99|15.12|15.37||15.03|14.22|13.85|14.47|14.17|14.26|14.26|14.17|12.5|11.75|12.27|12.43|12.29|12.08|12.16|12.26|11.58|11.6|11.59|11.65|12.19||11.87|11.92|12.12|12.14|11.72|12.07|12.17|11.39|11.35|11.22|12.14|12.36|12.19|12.76|12.02|11.84|11.83|11.9|10.17|10.08|9.85|10.4|9.96|9.68|9.97|10.31|10.485|10.65|11.07|10.63|11.6|11.8|11.69|12.19|11.98|11.58|11.76|12.01|12.27|12.4|12.51|12.49|12.83|13.38|12.99|13.13|14.06|14.04|13.92|14.64|14.86|14.74|14.29|14.16|14.38|14.14|14.08||13.97|13.49|13.35|13.58|13.84|14.02|13.92|13.51|13.73|13.89|13.92|13.78|13.45|13.78|13.48|13.45|13.51|13.09|13.07|12.37|12.9|12.86|12.8|13.35|13.24|13.08
02017|6428|/equities/novellus-sys|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||64.97|64.96|64.97|64.95|64.95|64.94|64.82|64.7|64.64|64.6|64.6|64.6|64.6|64.59|64.7|64.56|64.62|64.57|64.55|64.58|64.55|64.43|64.46|64.5|64.42|64.37|64.4|47.04|38.94|38.53|34.91|35.33|38.11|39.21|40.22||39.64|38.65|37.45|37.55|39.34|41.6|40.23|39.95|35.47|36.38|35.89|36.61|36.45|35.38|35.93|37|38.55|37.47|36.66|36|35.22|34.92|35.96|34.75|33.92|33.11|30.39|30.51||31.26|29.88|29.13|28.77|30.38|29.04|28.41|27.1|26.52|27.45|27.69|27.98|26.61|25.73|26.1|25.12|21.74|18.56|19.48|19.86|19.84|19.35|20.33|20.63||20.45|19.66|19.97|19.5|18.81|17.75|18.33|18.5|19||19.06|19.56|19.92|20.22||19.42|19.73|18.96|19.94|18.92|18.9|18.88|18.81|17.32|17.28|16.84|16.52|16.24|15.36|16.02|15.63|15.5|15.47|15.07|14.92|14.54||13.77|13.47|14.03|13.38|12.66|12.63|11.96|11.56|12.22|12.06|12.28|12.59|14.13|16.07|14.72|10.52|10.24|9.78|9.3|8.54|8.77|8.75|9.04|9.92|10.03|10.05|10.2|10|10.26|10.93|10.83|10.79|11.715|12.19|12.19|11.7|11.58|11.37|11.45|11.29|11.7|11.93|11.98|11.52|11.76|11.75|12.15|12.59|12.57|11.86|11.8|12.28|12.85|12.48|12.14|12.56|12.72||12.9|12.35|12.67|13.3|13.49|13.15|12.88|13.15|13.36|13.44|12.77|12.92|13.24|13.5|13.25|13.58|13.4|13.59|13.84|13.57|13.98|13.97|13.75|13.27|12.54|12.2
02018|1174489|/equities/century-therapeutics|R2000GROWTH/R2000VALUE||2.98|2.58|2.36|2.39|2.3|2.24||2.27|2.21|2.41|2.55|2.53|2.46|2.56|2.68|2.86|2.69||2.97|3.15|3.13|3.26|3.26|3.25|3.35|2.94|3.02|3|3.05|2.98|2.97|3.08|3.25|3.3||3.04|3.12|3.3|2.97|3|3.01|3.13|3.09|3.15|3|3.13|3.04|3.07|3.37|3.17|3.03|3|3.04|2.91|3.05|2.88|3.15|2.96|3.13|3.05|3.09|2.975|2.84|3.14|3.67|3.91|4.05|3.78|4.01|3.78|3.63|3.64|3.7|3.79|4.05||4.18|4.27|3.98|4.01|4.43|4.78|5.01|4.8|4.75|5|4.51|4.86|4.75|5.16|5.24|5.315|5|4.25|4.1|3.96|3.67|3.47|3.8|3.71|3.84|3.945|4.16|4.61||4.7|4.71|4.49|4.43|4.66|4.3|4.45|4.56|4.55|4.04|3.99|4.23|4.28|4.37|4.29|4.22|4.33|4.13|4.1|4.12|3.83|3.86|3.8|3.67||3.84|4.05|3.95|3.64|3.57|3.19|3.3|3.33|3.64||3.32|3.1|3.04|2.88||2.42|2.33|2.32|2.4|2.55|2.91|2.7|2.66|2.63|2.35|2.38|2.33|2.15|1.58|1.61|1.42|1.37|1.42|1.46|1.44|1.49||1.55|1.39|1.43|1.38|1.33|1.3|1.31|1.28|1.29|1.39|1.6|1.7|1.76|1.76|1.53|1.49|1.53|1.34|1.43|1.47|1.48|1.45|1.47|1.48|1.495|1.55|1.62|1.66|1.635|1.65|1.64|1.67|1.68|1.65|1.7|1.78|1.75|1.89|2|2.02|2.02|2.03|2.1|2.17|2.17|2.24|2.23|2.24|2.25|2.29|2.28|2.33|2.36|2.35|2.36|2.44|2.41||2.47|2.48|2.44|2.42|2.51|2.39|2.4|2.57|2.53|2.58|2.7|2.71|2.71|2.74|2.77|2.8|2.71|2.85|2.9|2.95|3.005|3.05|3.03|3.02|3.05|3.01
02019|1175509|/equities/nuvalent|R2000GROWTH/R2000VALUE||78.65|77.99|74.52|73.63|72.33|72.87||72.05|73|75.51|75.86|76.97|78.78|80.37|80.615|79.25|78.4||78.1|77.18|77.78|78.98|80.025|79.05|80.06|79.18|81.61|73.57|70.28|68.96|65.62|66.48|66.04|67.08||67.95|66.68|69.82|69.73|70.93|70.88|72.64|71.68|68.02|66.08|65.48|67.52|67.54|68.64|69.25|70.35|72.49|70.65|68.88|67.95|66.86|66.07|67.2|67.6|64.49|62.76|63.06|64.25|64.75|65.28|65.51|68|66.93|70|68.44|70.2|71.9|74|73.42|77.09||75.09|76.64|75.74|76.44|77.64|79.54|79.71|78.08|78.11|80.8|84.6|88.41|87.02|83.64|84.39|83.46|84.47|81.42|85|87.17|84.12|85.36|88.99|86.61|87.26|83.23|82.53|81.99||86.21|84.5|84.22|80.5|83.55|82.45|80.58|78.78|79.33|78.39|76.49|77.68|75.17|75.71|77.97|76.3|76.3|76.57|76.93|79.35|75.42|73.5|73.82|74.23||74.72|74.24|74.14|72.79|72.8|72.35|72.59|73.52|76.1||73.59|75.07|74.67|74.3||73.12|70.51|72.06|74.65|75.43|80.28|79|74.88|72.76|71.13|70.66|70.83|68.19|67.64|67.16|66.2|65.37|62.2|62|64.02|63.29||62.5|60|60.34|59.74|58.03|59|58.81|56.9|56.85|56.92|57.78|56.99|56.09|56.35|55.11|53.68|52.09|50.49|50.96|53.95|52.79|51.88|50.27|51.06|51.03|53.05|53.16|57.96|57.99|60.11|61.2|61.46|62.41|64.52|62.41|57.51|42.42|45.81|45.97|46.56|45.63|42.08|42.54|43.59|43.17|42.62|44.05|44.48|47.36|48|47.14|46.98|48.1|47.54|47.39|48.2|47.84||46.46|45.57|46.05|44.92|42.81|42.75|41.83|42.38|42.55|41.6|41.27|41.11|41.92|42.17|42.91|43.04|43.48|43.52|44.04|44.62|45.31|45.46|46.59|49.04|49.85|48.5
02020|1164147|/equities/acutus-medical-inc|R2000GROWTH||0.0376|0.03|0.035|0.03|0.038|0.03||0.038|0.035|0.0325|0.0355|0.041|0.0424|0.0451|0.04|0.0449|0.0449||0.043|0.0452|0.047|0.0425|0.045|0.045|0.045|0.0455|0.0469|0.0476|0.0507|0.0549|0.0444|0.0498|0.0464|0.0532||0.0456|0.0527|0.0532|0.0585|0.05|0.0521|0.045|0.0451|0.041|0.05|||0.09|0.123|0.107|0.1447|0.1528|0.153|0.15|0.1623|0.1665|0.1634|0.1668|0.1689|0.1676|0.17|0.1745|0.1638|0.1643|0.1704|0.1751|0.1767|0.1638|0.1674|0.1623|0.1666|0.1616|0.1797|0.1769|0.18||0.188|0.198|0.1979|0.1951|0.185|0.181|0.1851|0.1912|0.262|0.1949|0.1842|0.1802|0.1752|0.1791|0.1867|0.1894|0.1924|0.1974|0.1954|0.2102|0.2018|0.2045|0.2185|0.213|0.2188|0.2227|0.2191|0.24||0.198|0.19|0.195|0.1888|0.1979|0.1864|0.1923|0.1862|0.173|0.181|0.1772|0.191|0.197|0.1999|0.2422|0.233|0.31|0.222|0.17|0.17|0.177|0.1699|0.18|0.1816||0.1901|0.175|0.1986|0.2037|0.1921|0.189|0.197|0.1986|0.2056||0.2019|0.1891|0.199|0.188||0.1885|0.1866|0.1952|0.196|0.2|0.2205|0.2139|0.201|0.1952|0.195|0.2078|0.2423|0.2254|0.22|0.2342|0.237|0.2401|0.2481|0.2631|0.2506|0.276||0.2538|0.277|0.3436|0.246|0.1851|0.208|0.168|0.1996|0.22|0.2295|0.4683|0.56|0.5638|0.6101|0.5699|0.52|0.52|0.501|0.5|0.54|0.57|0.58|0.56|0.58|0.584|0.6|0.5999|0.6091|0.6097|0.6864|0.69|0.6814|0.708|0.665|0.69|0.7|0.7254|0.74|0.6966|0.6979|0.67|0.6815|0.5907|0.7|0.6954|0.62|0.7598|0.608|0.521|0.52|0.486|0.49|0.484|0.4659|0.4676|0.4701|0.5||0.488|0.4808|0.5053|0.506|0.5|0.5084|0.509|0.51|0.513|0.53|0.544|0.5521|0.5858|0.608|0.598|0.604|0.63|0.64|0.644|0.676|0.69|0.7065|0.704|0.71|0.705|0.69
02021|16554|/equities/lexicon-pharmaceuticals|R2000GROWTH/R2000VALUE||1.98|1.86|1.63|1.6|1.6|1.67||1.66|1.6|1.675|1.68|1.74|1.68|1.7|1.81|1.85|1.75||1.75|1.72|1.82|1.83|1.91|1.93|1.9|1.75|1.75|1.94|1.76|1.75|1.7|1.7|1.64|1.69||1.62|1.61|1.67|1.67|1.77|1.77|1.84|1.94|1.92|1.87|1.79|1.89|1.77|1.77|1.83|1.74|1.7|1.65|1.54|1.56|1.58|1.54|1.6|1.61|1.71|1.65|1.63|1.62|1.695|1.87|1.97|2.03|2.02|2.07|2.09|2.06|2.06|2.04|2.21|2.28||2.4|2.19|1.98|2.12|2.26|2.41|2.49|2.44|2.52|2.6|2.43|2.48|2.52|2.81|2.17|2.15|2.19|2.25|2.21|2.48|2.49|2.61|2.62|2.44|2.54|2.37|2.51|2.65||3.18|3.58|3.32|2.93|2.92|2.39|2.3|2.15|2.21|2.05|2.13|1.98|1.87|1.76|1.92|1.82|1.78|1.73|1.6|1.38|1.3|1.3|1.37|1.32||1.37|1.41|1.45|1.48|1.53|1.475|1.6|1.51|1.59||1.53|1.53|1.46|1.41||1.31|1.27|1.22|1.27|1.21|1.27|1.3|1.28|1.18|1.25|1.25|1.25|1.24|1.14|1.2|1.15|1.06|1.11|1.1|1.11|1.13||1.1|1.08|1.18|1.12|1.06|1.14|1.12|1.07|1.01|1.035|1.14|1.25|1.29|1.48|1.4|1.34|1.24|1.2|1.11|1.15|1.135|1.19|1.09|1.13|1.155|1.2|1.25|1.36|1.19|1.04|1.07|1.12|1|1.08|1.05|1.03|1.04|1.02|1.09|1.1|1.21|1.17|1.06|1.07|1.13|1.16|1.215|1.225|1.4|1.34|1.41|1.52|1.52|1.59|1.62|1.63|1.64||1.69|1.72|1.81|1.9|1.85|1.83|1.74|1.76|1.73|1.74|1.66|1.61|1.61|1.63|1.7|1.73|1.72|1.73|1.82|1.7|1.87|1.92|1.89|1.94|2.01|1.98
02022|1095921|/equities/capitol-invest-iv-a|R2000GROWTH/R2000VALUE||4.51|4.37|4.15|4.1|4.21|4.18||4.22|4.2|4.22|4.35|4.35|4.39|4.39|4.44|4.42|4.45||4.45|4.39|4.27|4.58|4.7|4.63|4.69|4.68|4.77|4.74|4.59|4.7|4.77|4.73|4.54|4.6||4.59|4.46|4.68|4.65|4.74|4.83|4.7|4.55|4.6|4.56|4.53|4.52|4.17|4.05|3.88|4.17|4.9|4.84|4.99|5.13|5.12|5.13|5.17|5.37|5.25|5.18|5.22|5.23|5.33|5.52|5.65|5.74|5.74|5.83|5.86|5.79|5.8|5.97|5.82|5.88||5.82|5.75|5.55|5.53|5.48|5.53|5.56|5.52|5.37|5.36|5.31|5.35|5.23|5.36|5.11|6.21|6.09|6.17|6.2|6.32|6.42|6.24|6.35|6.34|6.46|6.56|6.76|6.85||6.9|7|6.85|6.59|6.92|6.77|6.78|6.73|6.67|6.58|6.7|6.69|6.54|6.58|6.57|6.53|6.49|6.36|6.37|6.4|6.38|6.22|6.16|6.22||6.24|6.22|6.19|6.2|6.36|6.2|6.23|6.08|6.26||6.18|6.34|6.5|6.51||6.41|6.35|6.22|6.37|6.22|6.25|6.4|6.24|5.92|5.95|6.02|5.94|6.02|5.98|6.06|6.03|5.81|5.81|5.67|5.77|5.93||5.75|5.63|5.69|5.71|5.22|5.38|5.19|4.86|4.97|4.71|5|6.11|6.06|6.32|6.1|5.88|5.77|5.7|5.63|5.61|5.53|5.54|5.64|5.84|5.89|6.1|6.24|5.95|5.89|6|6.07|6.1|6.19|6.15|6.09|5.99|6.04|6.15|6.2|6.26|6.24|6.16|6.23|6.21|6.26|6.26|6.29|6.42|6.53|6.54|6.44|6.5|6.5|6.52|6.7|6.69|6.68||6.8|6.71|6.65|6.56|6.46|6.4|6.39|6.42|6.38|6.38|6.48|6.47|6.5|6.55|6.6|6.66|6.65|6.74|6.62|6.74|6.74|6.84|6.85|6.89|6.92|6.78
02023|31071|/equities/jth-holding-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.88|29.85|29.68|29.85|29.73|29.75|29.77|29.77|29.77|29.69|29.68|29.74|29.77|29.73|29.76|29.69
02024|1163493|/equities/greenwich-lifesciences-inc|R2000GROWTH||15.63|15.78|15.77|15.52|16.37|16.71||16.7|17.58|16.77|17.26|16.88|17.1|15.38|15.5|16.27|15.3||15.97|17.44|14.76|14.85|14.3|14.19|14.81|14.38|14.89|14.8|14.04|13.99|14.83|13.41|13.17|13.19||13.4|13.08|13.5|13.54|13.08|13.98|14.45|14.75|13.64|13.06|13.75|14.01|13.67|13.63|13.87|14.39|13.99|14|12.42|12.6|13.12|12.34|12.62|13.14|12.69|12.07|12.89|13.05|14.42|14.26|15.65|16.06|15.83|16.63|16.45|17.38|17.95|17.72|17.49|19.04||19.94|20|20.32|19.45|19.62|18.92|18.38|16.95|17.03|17.5|16.51|18.2|19.13|17.68|15.35|16.49|13.75|12.57|12.96|13|12.16|12.08|12.5|12.08|12.93|13.4|13.16|12.94||11.24|11.6|10.2|8.31|8.77|8.45|8.48|8.47|8.65|8.9|8.74|8.89|8.64|8.87|9.14|8.72|8.82|8.59|8.68|9.15|9.1274|8.79|8.96|9.42||9.26|9.24|9.88|10.27|9.69|9.7|10.42|10.5|10.8||10.52|10.78|11.01|11.12||10.71|10.88|10.62|10.275|10.16|10.76|10.85|10.61|11.05|11.24|11.78|12.15|12.3|11.98|11.65|11.69|11.7|11.22|11.46|11.51|11.97||11.35|10.6|11|10.71|10.78|10.98|10.45|10.29|10.17|10.02|10.15|10.61|10.43|9.05|8.64|8.69|8.36|8.28|8.52|8.27|7.95|8.2|7.77|8.28|8.27|8.405|8.66|8.76|8.64|8.685|9.06|9.29|8.89|8.84|8.51|8.47|8.62|8.94|8.84|8.78|8.56|8.57|8.41|8.81|8.84|8.76|8.91|8.95|9.04|9.34|9.43|9.74|9.52|8.95|8.88|9.08|9.06||9.23|9.17|9.06|9.03|9.21|9.29|9.56|9.93|10|10.15|9.56|9.8|10.25|10.66|10.57|10.56|10.54|10.16|10.125|10.34|10.56|10.03|10.01|9.89|9.2|8.85
02025|20984|/equities/chicos-fas-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.59|7.6|7.59||7.58|7.58|7.58|7.58||7.57|7.57|7.56|7.56|7.56|7.52|7.56|7.58|7.55|7.55|7.56|7.55|7.55|7.55|7.55|7.54|7.54|7.53|7.51|7.51|7.52||7.52|7.52|7.51|7.52|7.46|7.48|7.5|7.48|7.5|7.49|7.5|7.51|7.49|7.49|7.52|7.48|7.48|7.48|7.49|7.47|7.47|7.48|7.48|7.49|7.49|7.5|7.48|7.47|7.47|7.45|7.46|7.49|7.46|7.44|7.46|7.47|7.5|7.47|7.48|7.52|4.61|4.6|4.61|4.41|4.57|4.49|4.54|4.5|4.59|4.56|4.46|4.49|4.53|4.54|4.62|4.75|4.74||5.04|5.13|5.07|5.18|5.12|5.2|5.13|5.26|5.17|5.23|5.31|5.1|5.1|5.29|5.52|5.79|5.84|5.82|5.91|6.02|6.07|6.07|6|6.19|6.1|5.96
02026|1162157|/equities/avidity-biosciences-inc|R2000GROWTH/R2000VALUE||44.8|44.31|42.53|40.37|38.62|39||37.21|38.8|41.28|40.85|40.54|39.91|38.95|39.66|39|37.61||38.33|39.6|39.64|39.96|38.36|28.92|27.11|26.6|26.04|27.94|27.7|26.91|26.86|27.06|26.61|26.32||27.45|27.47|29.62|29.51|29.24|29.5|28.72|29.51|28.91|26.02|25.96|27.1|26.06|25.39|26.33|26.45|25.58|25.8|24.13|24.7|24.36|23.83|25.09|25.14|24.16|22.73|23.04|23.55|23.91|23.91|24.09|25.35|25.64|25.86|24.78|24.63|23.69|26.64|26.87|26.4||25.52|24.67|24.05|23.19|23.7|24.1|24.24|23.79|23.93|24.42|23.97|24.83|22.69|21.02|21.46|20.02|20.02|19.14|18.86|20.11|18.3|15.26|15.31|14.51|14.04|14.54|14.39|13.98||14.18|13.53|13.51|13.27|14.54|13.35|12.51|12.14|12.32|11.64|11.63|12.14|12.23|11.8|12.61|12.04|10.47|10.16|10.11|10.37|10.16|10.43|10.75|10.87||11.35|11.25|11.42|11.46|11.46|9.65|9.84|9.56|9.16||9.05|9.33|9.37|9.37||9.215|9.08|8.4|9.11|8.76|8.65|8.03|7.83|7.1|7.13|7.54|8.05|7.93|7.72|8.03|8.1|7.81|7.81|7.08|6.16|6.26||6.19|5.86|5.97|6.37|5.93|6.23|6.23|5.73|5.48|5.48|5.42|5.83|5.3|5.47|5.06|5.12|5.15|5.09|4.87|5.28|5.05|5.25|5.04|5.39|5.52|5.69|6.05|6.04|6.18|6.11|6.48|6.86|6.15|6.19|6.23|5.73|6.25|5.94|6.38|6.56|6.46|6.38|6.3|6.45|6.96|7.06|7.3|6.96|7.01|7.29|7.11|7.21|6.57|6.81|6.94|6.94|7.44||7.96|7.56|7.97|7.99|8.24|8|7.93|8.11|8.15|8.2|8.24|8.25|8.39|8.68|8.77|8.87|8.96|9.35|8.93|8.82|9.28|9.36|9.3|9.52|9.51|9.3
02027|1169493|/equities/viant-technology|R2000GROWTH||10.62|10.29|10.13|10.39|10.15|9.98||10.345|10.43|10.37|9.87|9.43|9.34|9.32|9.13|9.23|9.28||9.56|9.42|9.54|9.56|9.73|9.41|9.23|9.17|9.4|9.63|9.26|9.12|9.51|9.5|9.71|9.77||9.62|9.23|9.56|9.605|10.01|10.19|9.72|9.39|9.17|8.88|8.7|8.77|8.73|8.76|8.56|8.4|8.13|8.13|8.79|8.45|8.33|8.3|8.56|9.04|8.73|8.5|8.77|9|8.86|8.83|9.16|9.5|9.615|9.99|10.29|11|10.92|11.09|10.4|10.8||10.66|10.22|10.22|10.17|10.21|10.35|10.08|10|10.04|9.94|10.31|10.66|10.92|10.56|10.13|10.37|9.44|9.78|9.18|9.06|9.09|8.56|9.07|8.23|8.19|7.99|8.28|8.18||8.52|8.74|8.68|8.2|8.64|8.83|8.64|8.41|8.58|8.58|8.88|8.93|8.57|9.12|9.09|8.36|8.35|8.35|8.07|8.02|8.39|7.16|6.57|6.69||6.91|6.57|6.77|6.77|6.92|6.82|6.87|6.67|6.48||6.89|7.04|7.25|7.4||7.29|7.24|7.22|7.07|6.85|6.87|6.87|6.95|6.9|6.74|7.38|7.27|6.85|6.81|6.75|6.43|6.33|6.05|5.82|5.65|5.845||5.82|5.78|5.7|5.47|5.72|5.72|5.93|5.65|5.68|5.57|5.84|6.2|5.55|5.46|5.32|5.12|5.39|5.28|5.03|5.14|5.18|5.3|5.3|5.15|5.1|5.35|5.84|5.83|5.42|5.46|5.6|5.45|5.36|5.47|5.48|5.54|5.28|5.37|5.6|5.42|5.195|5.12|5.34|5.34|5.51|5.67|5.65|5.51|5.56|5.75|5.82|6.14|6.35|6.64|6.69|6.85|6.54||6.72|6.27|6.37|6.32|6.35|6.4|6.405|7.08|6.36|5.97|5.99|5.91|5.98|6.135|6.2|6.01|5.91|5.62|5.89|4.58|4.65|4.65|4.73|4.67|4.84|4.7
02028|100169|/equities/hennessy-capital|R2000GROWTH/R2000VALUE||49.58|50.47|48.11|46.99|47.78|46.55||48.34|47.44|50.89|53.85|54.38|53.77|54.27|52.8|53.82|54.63||57.32|55.89|55.79|57.04|57.6|55.97|56.22|56.35|57.16|57.87|54.17|55.92|57.01|56.74|55.22|55.2||54.54|53.62|53.61|54.45|55.55|53.08|52.46|52.98|50.26|48.76|48.74|46.72|37.54|37.11|36.67|35.4|34.3|32.83|32.955|34.52|33.97|33.965|34.99|36.29|33.98|33.94|33.62|34.22|36.01|35.53|36.03|36.38|35.9|36.52|37.01|37.43|36.41|38.24|37.39|38.38||38.34|37.85|36.65|36.03|36.33|36.25|34.71|34.24|32.58|31.8|32.04|33.005|32.96|32.89|32.4|32.85|34.05|33.91|33.72|34.43|33.84|32.67|32.99|32.28|31.5|31.19|29.9|30.4||32.31|33.89|31.84|30.45|31|30.55|30.33|31.25|31.17|31.03|30.91|30.73|29.13|29.4|29.6|28.01|27.88|27.3|27|26.41|25.3|25|24.97|24.5||24.6|24.8|25.05|25.32|24.8|24.88|25.21|25.08|26.31||26.96|27.77|28.18|27.78||25.92|25.61|25.7|26.06|25.71|24.89|26.01|25.71|24.09|21.81|21.58|21.25|20.67|20.52|19.58|19.6|19.08|18.48|17.97|18.43|18.39||18.02|18.33|18.64|18.85|18.99|19.26|18.68|18.05|17.99|17.79|18.17|18.2|18.8|19.32|18.92|18.14|18.21|18.81|18.64|18.69|18.24|18.93|18.27|18.43|18.44|18.44|19.01|18.89|17.97|19.28|19.53|19.94|19.9|20.75|20.59|20.9|20.56|21.08|21.35|21.03|20.57|20.24|19.58|19.45|19.14|19.69|19.64|19.3|19.66|20.68|20.47|19.83|21.98|21.56|21.29|21.85|21.26||22.31|21.85|21.53|21.34|21.11|21.16|21.17|22.41|21.89|21.77|21.74|20.49|20.45|20.38|21.02|21.1|20.02|20.84|21.07|21|20.5|20.34|20.27|21.13|20.94|20.88
02029|1075232|/equities/kiniksa-pharmaceuticals-ltd|R2000GROWTH/R2000VALUE||21.21|21.6|20.96|20.23|19.86|19.36||19.1|18.45|18|18.67|18.59|18.53|18.97|18.87|18.61|17.98||18.2|18.53|18.77|18.76|18.93|18.76|19.22|19.06|19.52|19.71|19.32|19.71|19.01|18.57|18.67|19.04||19.05|19.17|19.27|19.37|19.67|19.77|20.11|20.1|19.48|19.58|19.53|20.19|20.26|20.33|19.99|20.08|19.38|19.4|18.72|18.55|17.88|17.61|17.86|17.68|17.095|16.91|16.88|16.95|17.46|17.44|17.29|17.7|17.45|17.73|17.68|17.9|18.06|18.24|18.73|19.7||19.73|19.99|19.97|19.96|19.97|19.8|19.78|19.7|19.58|19.99|20.35|20.46|20.44|20.34|20.81|21.26|21|20.18|20.19|21.74|21.14|20.36|20.89|20.16|20|19.72|19.96|19.92||19.94|20.17|19.89|19.86|20.55|20.28|19.02|18.12|18.49|18.49|18.38|18.21|17.63|17.95|18.39|18.22|18.35|18.35|18.68|19.28|18.88|18.76|18.87|18.41||18.87|19.28|18.75|18.8|19.14|18.31|19.125|19.98|18.53||17.54|17.85|18.56|18.6||18.24|18.01|17.84|19.07|18.5|17.99|17.05|17.56|17.65|17.08|17.27|17.8|17.17|17.09|17.06|16.81|16.17|15.82|15.7|15.83|15.97||15.79|15.92|15.84|15.71|15.5|15.73|15.95|15.2|14.44|14.37|15.26|16.51|16.13|16.2|15.95|15.14|15.25|15.68|15.25|15.15|15.17|15.33|15.25|15.57|15.82|16.65|16.63|16.34|16.31|15.92|16.61|16.88|16.55|16.46|16.35|16.01|15.53|16.9|17.37|17.42|17.61|16.68|16.33|16.64|17.14|16.93|17.54|17.34|17.14|17.26|16.92|17.16|17.43|17.28|17.08|17.28|16.9||17.76|17.23|17.52|17.49|17.21|17.45|17.65|18.04|18.04|17.21|16.82|16.38|16.43|16.6|17|17.1|17.4|17.48|17.81|18.01|18.3|18.8|19|18.9|18.84|18.95
02030|1169945|/equities/neximmune|R2000GROWTH/R2000VALUE|||3.93|2.31|2.275|2.39|2.37||2.48|2.48|2.579|2.7599|2.7|2.7599|2.8|2.8|2.87|2.71||2.79|2.95|2.95|2.9|2.89|2.89|2.73|3|3.2|3.14|3.16|3.1|3.06|3.0101|3.11|3.02||3.181|3.1289|3.16|3.3|3.21|3.336|3.44|3.465|3.4|3.41|3.6|3.46|3.38|3.59|3.52|3.32|3.12|3.18|3.36|3.28|3.37|3.41|3.26|3.43|3.645|3.49|3.3|3.15|3.47|3.55|3.61|3.94|3.955|3.62|4.3|3.71|4.58|5.05|5.36|5.58||5.61|5.51|5.6899|5.75|5.64|5.87|5.72|5.76|5.6|5.79|6.05|6.09|5.88|5.96|6|6.3|6.53|6.5|5.97|6.19|6.7|6.78|6.99|7.08|6.76|7.18|7.86|8.56||7.78|8.44|8.96|9.02|9.94|8.84|8.98|9.2|10.51|10.87|12.6|15.19|15|14.73|9.3|5.35|5.14|5.18|5|5.66|7|8.37|8.72|10.15||9.96|11.69|11.9|11.8|7.57|6.18|5.9|6.2|2.375||2.22|2.1687|2.117|2.18||2.33|2.25|2.26|2.6|2.442|2.46|3.16|3.19|3.32|3.4783|3.68|3.79|3.68|3.46|4.07|6.05|2.48|1.7285|1.4595|1.7798|1.7901||1.92|2.05|2.41|2.48|2.4944|2.44|2.82|2.68|2.5618|2.81|2.8|2.88|2.76|2.93|3.7192|3.63|3.72|3.875|4.14|4.14|4.28|4.1164|4.07|4.13|3.58|4.475|5.525|5.125|4.7575|5.0025|5.25|4.49|4.4875|4.6325|4.4|4.5025|4.93|5.225|5.2475|5.1175|5.2475|5.0425|5.125|5.24|5.2475|5.275|5.5625|5.56|6.5|5|5|5.0025|4.98|5.05|5.365|5.15|5.49||5.25|5.4625|5.6475|5.2775|5.25|5.025|5.875|5.825|5.85|6.025|6|6.325|5.75|5.86|6.1275|6.6225|6.6775|6.375|6.375|6.575|6.875|6.85|7.125|7.42|7.2575|7.475
02031|15966|/equities/us-ecology|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02032|995706|/equities/varex-imaging-corp|R2000GROWTH/R2000VALUE||14.55|14.85|14.05|14.16|14.29|14.35||14.36|14.58|14.29|14.73|14.62|14.46|14.43|14.41|14.42|14.61||15.19|15.14|15.06|15.66|15.52|15.49|15.71|15.18|15.75|15.85|15.55|15.9|15.45|15.14|14.96|15.01||14.79|14.68|14.95|14.92|15.01|14.97|15.24|15.62|15.42|15.51|15.36|15.89|15.75|15.85|15.63|15.59|16.43|16.57|16.25|16.91|16.79|16.9|17.08|17.27|17.06|16.99|16.92|16.91|17.18|17.4|17.25|17.91|17.96|18.07|17.67|17.65|17.9|18.01|18.01|18.06||18.1|17.63|17.3|17.36|17.2|17.62|17.4|17.52|17.11|17.5|17.45|17.3|17.41|17.51|17.58|17.6|17.3|16.95|17.21|17.29|17.2|17.02|17.35|17.28|17.21|17.07|16.78|17||17.13|17.4|17.24|16.99|17.78|17.65|17.11|17.65|19.44|19.26|19.19|19.56|19.27|19.34|19.61|19.62|19.79|19.69|19.87|20.09|19.78|19.62|19.62|20.04||20.39|20.32|20.24|20.18|20.54|19.58|19.87|20.01|20.72||20.5|20.57|20.61|20.53||20.37|20.22|20.32|20.51|20.58|21.39|21.05|20.85|20.19|19.88|19.69|19.38|18.59|18.87|19.07|18.8|18.85|18.91|19.05|19.69|19.96||19.76|19.45|19.05|18.99|18.73|19.25|19.41|18.68|18.61|18.35|18.52|18.69|18.7|18.79|18.42|18.1|18.05|17.9|17.3|17.39|17.61|17.97|17.67|17.8|17.91|17.99|18.38|18.63|18.63|18.52|18.71|19.06|18.94|18.97|19.06|18.9|18.8|18.6|18.79|18.92|18.57|18.58|18.97|18.83|18.54|18.3|18.62|18.7|18.85|18.96|18.46|18.81|19.06|19.09|19.28|19.33|19.25||19.94|19.67|19.73|19.79|19.58|19.59|19.39|19.78|19.9|19.76|19.93|19.92|19.77|20.83|20.68|20.84|21.69|22.39|22.3|22.71|22.69|22.65|22.41|23.01|23.29|23.05
02033|989524|/equities/fb-financial-corp|R2000GROWTH/R2000VALUE||41.61|41.65|39.78|38.93|38.37|38.04||38.44|39.16|38.64|39.03|37.82|37.14|36.62|37.16|36.42|36.68||36.71|36.49|35.79|36.15|36.36|35.21|35.17|35.87|36.03|36.21|35.74|36.35|37|36.89|36.48|36.83||37.34|37.79|38.15|39.38|38.52|39.18|38.87|39.15|38.57|38.34|38.83|38.82|38.62|38.29|38.76|38.52|38.29|37.35|36.65|37.03|37.9|37.93|38.42|38.66|37.65|36.41|35.56|35.64|36.15|34.63|34.48|34.94|34.69|36.61|36.67|36.12|35.83|36.04|36.1|36.85||37.66|37.65|35.96|36.03|36.36|37.25|35.94|34.4|34.33|34.88|34.47|35.44|35.68|36.39|36.64|36.44|35.94|35.96|34.91|35.05|35.64|34.85|35.15|35.26|35.6|35.79|36.12|36.83||37.39|37.6|35.74|35.17|37.07|36.49|35.71|35.57|35.99|35.95|36.8|37.08|37.25|39.33|39.38|38.47|38.36|38.56|38.19|38.5|37.47|36.51|35.38|36.85||38.36|38.54|39.21|38.87|39.32|38.84|38.73|38.52|39.45||39.85|40.76|40.46|40.58||40.02|39.29|39.52|39.94|38.91|39.23|40.21|38.67|36.59|36.8|36.7|36.59|35.7|35.64|36.02|35.41|33.56|33.26|32.4|32.82|33.18||33.28|33.15|33.96|34.44|33.77|34.22|34.08|30.96|30.66|30.56|31.3|32.1|32.57|33.12|31.4|29.37|29.37|29.28|28.88|29.79|28.67|28.78|29.49|29.33|30.2|29.24|28.72|28.19|27.68|28.39|28.71|28.84|28.86|29.12|29.22|28.63|27.59|28.49|28.36|28.51|28.45|27.87|28.1|27.73|27.88|28.16|28.58|28.85|29.3|30.18|28.84|29.43|29.23|29.44|28.98|28.94|29.87||31.02|30.38|30.52|30.96|30.78|30.59|30.97|30.95|30.52|31.49|32.14|32.19|32.36|32.63|33.44|34.03|34.11|33.93|34.51|35.45|35.15|35.23|35.29|35.22|35.42|34.83
02034|16699|/equities/nathans-famous|R2000GROWTH/R2000VALUE||71.23|71.55|69.84|69.705|69.95|69.23||69.32|69.4|68.61|67.78|69.61|67.82|67.79|68.02|68.2|69.03||67.65|69.75|69.49|69|70.09|70.25|70|68.52|69.1|70|70.24|68.5|70.89|68.61|68.1|68.88||67.3|66.71|68.56|69.25|68.94|69.81|68.69|69.65|68.04|66.75|66.99|67.44|66.85|66.83|66.62|66.69|66.83|64.72|64.61|65.05|64.62|64.36|64.55|64.88|64.87|64.94|64.95|64.75|65.15|65.31|66.29|67.05|67.53|67.4|67.9|67.92|68.57|68.08|68.1|69.46||70.8|70.41|69.11|68.35|69.22|70.17|69.03|68.52|67.82|68.36|68.21|69.78|69.03|68.7|69.09|69.07|68.77|68.25|71.34|69.81|70.25|69.79|69.06|69|69.21|69|68|68.74||68.02|70.07|67.97|66.79|67.61|66.75|65.92|65.3|65.64|66.8|68.24|71|71.35|73.77|73.34|72.73|71.44|70.99|71.1|70.73|71.77|70.51|71.93|71.02||71.5|71.05|72.8|72.16|73.84|74.795|75.41|75.48|76.96||78.01|78.01|78.64|79||77.3|77.31|75.61|74.4|72.15|72.44|73.14|74.99|71.63|71.09|70.99|69.3|69.18|67.75|68.87|67.92|67.44|67.8|67.01|67.63|67.37||66.68|66.31|66.4|66.91|66.45|66.31|66|65.15|65.5|65.03|65.49|65.11|65.11|65.9|64.53|64.75|65.46|64.98|65|63.47|63.42|62.83|63.23|63|63.99|64.59|65.27|64.56|66.42|66.2|68.47|69.01|69.25|69.47|70.33|69.14|68.77|69.78|70.66|71.8|72.01|71.53|72.4|71.23|71.59|71.09|71.3|72.645|74.17|73.08|71.33|71.23|70.92|70.86|71.42|70.37|71.55||73.33|72.71|72.41|74.15|73.68|71.79|71.24|72.7|72.31|72.3|72.54|73.69|74.51|74.85|75.12|78|77.88|78.11|78.17|78.63|78.09|79.16|80.76|79.98|80.1|79.42
02035|1175510|/equities/omega-therapeutics|R2000GROWTH/R2000VALUE||2.04|1.93|1.76|1.78|1.79|1.78||1.89|2.07|2.25|2.07|2.24|2.35|2.4|2.42|2.43|2.2||2.22|1.86|2.03|2.1|2.11|2.14|2.12|2|2.03|2.13|1.86|1.96|1.98|1.96|1.98|2.11||2.13|2.12|2.23|2.19|2.47|2.41|2.38|2.28|2.36|2.355|1.96|2.17|2.145|2.155|2.28|2.58|2.76|2.48|2.23|2.29|2.27|2.35|2.33|2.34|2.39|2.4|2.42|2.555|2.41|2.515|2.675|2.96|3.01|3.02|3.09|2.95|3.02|2.885|3.01|3.2||3.65|3.55|3.39|3.41|3.4|3.57|3.49|3.43|3.52|3.62|3.53|3.91|3.91|4.05|4.11|4.33|4.05|3.84|4.14|4.3|4.11|4.08|4.22|3.98|3.69|3.585|3.61|3.89||4.29|4.25|4|3.85|4.06|3.86|3.6|3.59|3.68|3.41|3.48|3.32|3.65|3.67|4.28|3.85|3.82|3.5|3.58|3.56|3.37|3.58|3.845|3.695||4.35|4.35|5.04|4.21|4.35|4.39|5.315|2.73|2.97||3.01|3.1|3.21|3.07||2.47|2.4|2.25|2.48|2.5|2.47|2.56|2.69|2.54|2.38|2.29|2.19|2.27|2.1|2.17|2.24|2.29|1.8|1.82|1.87|1.885||1.84|1.91|2|2.14|1.83|1.86|1.87|1.74|1.72|1.69|1.78|1.81|1.82|1.81|1.8|1.35|1.37|1.48|1.62|1.58|1.65|1.6|1.49|1.5|1.52|1.72|1.72|1.72|1.75|1.79|1.92|2.205|2.41|2.39|1.9|1.725|1.695|1.89|2.15|2.3|2.25|2.305|3|3.14|2.98|2.975|2.75|3.16|3.3|3.28|3.35|3.3|3.11|3.26|3.48|3.53|3.69||3.78|3.67|3.69|3.92|3.62|3.56|3.6|3.74|3.41|3.24|3.27|3.42|3.61|3.46|3.48|3.71|3.77|4.06|4.255|4.6|5.08|4.96|4.96|5.25|5.59|5.68
02036|17154|/equities/southern-first|R2000GROWTH/R2000VALUE||30.49|29.28|28.3|27.7|28.47|28.21||28.9|29.04|29.03|29.24|28|27.16|26.83|26.73|26.5|26.61||26.55|26.52|26.44|26.91|27.09|26.38|26.12|26.27|26.38|25.99|26.16|27.27|27.47|27.31|27.25|27.75||27.79|27.16|28.66|29.2|29.02|29|27.83|27.78|27.5|27.5|27.6|27.99|27.4|27.04|27.47|26.45|25.95|25.7|25.82|26.74|27.18|27.285|28.02|28.4|28.87|29|27.26|26.81|26.75|26.61|26.56|26.92|26.91|28.77|28.73|28.82|28.85|29.26|29.26|30.36||31.76|31.26|29.8|30.3|30.7|31.96|31.25|30.37|30.29|30.85|30.47|32.07|32.21|32.91|33.37|32.02|32.23|32.59|31.84|31.89|32.95|32.4|33.15|33.06|33.5|33.38|33.95|34.23||33.99|34.94|33.6|32.97|34.83|33.99|33.67|33.29|33.39|34.42|35.56|36.97|37.49|38.65|38.71|38.49|38.65|38.46|37.74|38.21|36.5|35.93|36.32|37.11||36.7|37.3|37.83|37.78|38|37.54|37.01|36.79|36.82||37.1|37.15|36.69|36.02||35.3|34.63|34.61|34.39|35.96|35.75|34.11|33.54|32.49|32.35|32.15|31.49|31|30.92|31.25|30.59|29.38|29.7|28.54|29.04|29.45||29.47|29.01|29.76|29.8|29.19|29.59|29.7|27.61|27.87|27.4|27.97|28.46|28.41|28.74|27.82|26.87|27|26.43|26.49|26.66|26.42|25.16|25.87|27.04|26.84|27.12|27.84|27.38|26.91|27.48|27.52|27.65|27.23|27.56|27.04|26.7|25.84|26.4|26.94|26.36|26.08|26.14|26.83|26.46|26.92|27.14|26.78|27.48|27.46|28.63|27.96|27.56|27.77|28.36|28|27.95|28.83||29.07|28.11|28|28.2|28.05|28.12|28.51|28.67|28.52|28.5|28.29|28.11|28.01|28|28.55|29.21|28.88|29.31|29.85|29.9|29.84|29.81|29.71|29.84|30.18|30.05
02037|1011772|/equities/cars-com-inc|R2000GROWTH/R2000VALUE||19.1|19.09|18.27|18.56|18.89|18.93||19.15|19|18.79|19.7|19.75|19.68|19.72|19.51|19.49|19.48||19.75|19.91|19.88|20.5|20.71|20.33|19.84|20.36|20.47|20.63|20.25|20.2|20.23|20.04|19.27|19.33||18.65|18.49|18.47|18.5|18.52|18.47|18.47|18.64|18.01|17.81|17.6|18.64|17.07|17.24|17.38|17.09|16.9|16.59|16.71|17|17.02|16.89|16.86|16.7|16.56|16.44|16.17|16.16|16.16|16.08|16.56|16.82|16.82|17.21|17.65|17.15|16.96|17.08|16.68|17.09||17.18|17.07|16.85|16.72|16.94|17.18|17|16.94|16.8|16.58|16.94|17.4|17.84|17.99|18.75|18.46|18.12|18.04|18.88|18.6|18.34|18.15|18.51|17.86|17.53|18|18.05|18.14||18.21|19.05|18.93|18.65|19.39|18.71|18.71|18.35|18.54|18.34|18.52|17.92|17.43|17.94|18.52|17.96|17.86|17.66|17.91|18.12|17.71|17.39|17.13|17.13||17.17|17.48|17.63|17.29|17.58|17.16|17.45|17.83|18.37||18.97|19.38|19.5|19.66||19.59|19.68|19.5|19.65|19.17|18.92|19.03|18.98|18.89|19.35|19|18.74|18.69|18.57|19|18.46|18.62|18.72|18.84|18.97|19.1||18.91|18.88|19.17|19.39|18.91|19.55|19.55|19.09|18.81|18.5|18.61|18.78|18.05|18.12|16.81|15.05|15.23|15.19|15.24|15.55|15.7|16.18|16.18|16.05|16.21|16.41|16.98|16.78|16.15|16.59|16.83|16.91|16.98|17.07|17.05|16.97|16.43|16.67|16.86|16.99|16.91|16.56|16.75|16.94|17.17|17.46|17.95|17.22|17.31|18.58|18.25|18.29|18.14|18.18|18.49|18.7|19.02||18.74|18.69|18.6|18.51|18.7|18.85|18.89|19.2|18.67|18.88|18.63|18.65|18.91|19.45|19.66|20.06|20.06|20.64|20.88|20.41|20.65|21.22|22.43|22.67|22.81|22.5
02038|17272|/equities/sterling-construc|R2000GROWTH/R2000VALUE||122.39|117.21|113.75|111.08|113.03|113.7||116.53|112.96|114.76|118.34|119.33|118.15|117.76|116.18|116.22|117.75||122.68|119.25|116.33|118.43|119.18|114.03|114.88|112.73|115.82|116.53|112.58|117.46|122.87|124.09|121.23|121.87||126.47|125.43|126.61|130.56|131.2|128.86|130.01|135.55|127.33|128.08|128.87|125.16|125.68|122|105.37|101.15|100.65|99.16|101.6|105.75|105.89|102.2|100.97|101.55|97.41|96.56|98.32|100.11|99.69|100.41|104.89|105.53|103.96|106.03|106.4|107.55|105.24|107.62|105.47|109.81||110.31|113.43|112.81|111.54|112.03|109.95|109.69|108.4|106.76|107.37|108.49|110.01|111.98|108.57|111.16|109.64|110.14|108.41|111.34|110.98|106.64|106.14|106.22|89.95|87.02|84.55|82.92|82.14||84.12|84.47|83.13|79.5|82.81|83.43|82.3|79.56|76.93|76.12|78.53|78.36|75.1|77.17|77.03|75.13|73.13|71.78|72.04|76.61|76.2|77.57|78|79.73||78.4|78.41|78.29|77.09|78.72|77.09|78.25|79.76|84.91||87.93|89.17|88.22|86.77||85.9|84.01|81.3|80.58|78.58|77.62|76.86|76.83|73.41|70.55|69.49|67.95|66.86|64.59|65.04|64.86|63.51|62.55|62.94|64.97|65.39||64.95|64.31|64.3|66.2|65.38|66.99|67|66.36|66.56|65.05|65.75|62.67|74.53|75.96|75.49|75.16|72.85|72.25|70.88|70.95|71.56|71.92|71.07|70.03|71.7|72.49|76.84|72.89|72|77.44|78.54|76.53|73.94|76.64|74.06|73.22|71.61|72.31|73.48|73.71|73.18|70.32|72.13|71.66|71.95|74.48|74.28|75.54|74|74.73|73.69|76.09|77.43|78.48|79.1|80.11|80.54||83.13|82.76|80.97|79.91|79.16|78.56|77.87|79.81|77.65|77.41|77.02|75.24|80.49|82.29|80.14|80.79|79.89|78.35|75.58|61.81|61|61.3|61.75|62.98|59.99|58.75
02039|1163492|/equities/fathom-holdings-inc|R2000GROWTH||1.93|1.83|1.655|1.68|1.7|1.78||1.76|1.61|1.67|1.72|1.6|1.48|1.46|1.54|1.5|1.5||1.5|1.49|1.61|1.66|1.69|1.74|1.87|1.905|1.855|1.81|1.81|1.76|1.83|1.84|1.79|1.695||1.76|1.66|1.58|1.71|1.74|1.78|1.62|1.48|1.43|1.41|1.42|1.46|1.45|1.52|1.52|1.57|1.59|1.64|1.56|1.56|1.53|1.48|1.5|1.5|1.5|1.48|1.52|1.59|1.76|1.54|1.8|1.85|1.89|1.93|1.9|1.98|1.96|2|1.98|2||1.99|1.96|1.9|2|1.92|1.93|1.97|1.97|1.89|2.16|2.46|2.6|2.615|2.7|2.69|2.63|2.68|2.62|2.75|2.73|2.77|2.89|2.85|2.88|2.85|2.75|2.75|2.9||2.77|2.71|2.5|2.42|2.63|2.67|2.63|2.5601|2.68|2.5|2.62|2.47|2.4|2.39|2.56|2.74|2.79|2.88|2.92|2.95|2.91|3.1|3.05|3.05||3.33|3.3|3.5|3.49|3.26|3.6|4.08|3.96|4.13||3.59|3.69|3.72|3.88||3.85|3.7|3.66|3.31|2.91|2.94|2.82|2.43|2.22|2.4|2.25|2.35|2.3|2.25|2.36|2.44|2.76|2.84|2.3|2.76|3.06||3.07|2.69|2.82|3.305|3.21|3.3783|3.3472|3.3101|3.38|3.31|3.38|3.52|3.28|3.15|3.04|2.58|2.7699|2.99|2.89|3.01|3.155|3.16|3.25|3.345|3.31|3.41|3.41|3.51|3.54|3.54|3.69|3.75|3.8|3.88|4.11|4.09|4.05|4.1|4.08|4.17|4.25|4.25|4.4|4.56|4.59|4.77|4.98|5.17|5|5|4.98|4.89|5.39|5.45|5.83|6.02|6.2||6.25|6.17|6.39|6.1|6.48|6.465|6.5|6.41|6.84|6.9|7.21|7.65|7.51|7.32|7|6.81|6.62|6.58|6.88|7|7.42|7.7|7.34|7.96|8.04|8.1
02040|1171270|/equities/joann|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0765|0.082|0.0797|0.11|0.097|0.1395|0.15|0.1153|0.11|0.0837|0.0835|0.0755|0.073|0.0898|0.0855|0.0925|0.0951|0.0915|0.0881|0.1|0.0961|0.1001|||0.0969|0.11|0.1176|0.1431|0.154|0.135|0.134|0.183|0.2304|0.2063|0.2476|0.2512|0.2305|0.22|0.2358|0.2279|0.2228|0.285|0.506|0.4985|0.5002|0.529|0.5184|0.4701|0.4859|0.5062|0.4857||0.5623|0.5797|0.6|0.59|0.5505|0.5662|0.5201|0.521|0.5|0.51|0.4858|0.4639|0.4631|0.4636|0.4601|0.4346|0.4546|0.4598|0.46|0.453|0.455|0.455|0.4497|0.469||0.4699|0.471|0.495|0.4701|0.4678|0.4645|0.4689|0.498|0.5069||0.446|0.5|0.5121|0.5||0.5464|0.5348|0.53|0.5201|0.58|0.621|0.588|0.55|0.5645|0.5639|0.572|0.589|0.5576|0.5604|0.89|0.6677|0.585|0.5509|0.5028|0.509|0.54||0.5232|0.495|0.5393|0.52|0.47|0.467|0.44|0.4086|0.465|0.461|0.5184|0.4956|0.478|0.52|0.54|0.555|0.58|0.655|0.6604|0.6725|0.6724|0.67|0.695|0.699|0.71|0.738|0.74|0.7263|0.7201|0.7709|0.8478|0.68|0.62|0.666|0.5603|0.6052|0.6301|0.689|0.72|0.7036|0.73|0.749|0.795|0.81|0.8788|0.85|0.8739|0.86|0.9|0.9156|0.8965|0.9097|0.9202|0.9152|0.9045|1|1.06||1.04|1.05|1.03|1.035|1.16|1.06|1.12|1.1|1.12|1.2|1.23|1.23|1.23|1.15|1.2|1.26|1.31|1.49|1.49|1.33|1.37|1.23|1.18|1.11|1.12|1.11
02041|40982|/equities/customers-bancorp-inc|R2000GROWTH/R2000VALUE||56.29|55.95|52.5|49.51|48.06|48.04||48.39|49.4|48.21|47.98|46.85|46.96|46.53|46.75|45.42|45.47||44.71|45.71|44.06|44.5|45.14|42.81|43.17|43.46|43.55|43.28|42.91|44.21|45.3|44.77|43.95|44.97||45.17|45.51|47.23|47.39|47.74|48.83|48.23|48.94|49.23|48.99|48.86|48.39|47.88|47.54|48.41|48.25|47.4|46.09|45.67|47.6|46.82|49.53|50.07|50.35|48.97|48.22|46.83|46.43|46.34|46.62|49.02|49.9|49.57|51.97|52.94|50.43|50|50.89|51.05|51.8||53.06|52.89|51.63|52.39|51.96|54.32|53.34|50.75|49.96|49.66|48.75|51.92|52.25|53.78|54.78|54.76|54.66|53.96|52.34|54.56|54.31|53.23|53.65|52.72|52.66|52.59|52|52.61||53.51|54.19|52.65|51.24|52.87|51.54|50.32|50.5|50.42|51.25|52.03|52.38|53.44|56.39|56.21|54.43|52.59|53.07|52.95|53.45|51.78|51.14|51.56|51.29||51.57|53.83|52.45|52.03|52.72|51.81|52.28|52.99|55.75||57.62|59.55|59.67|58.02||56.57|56.68|55.77|57|53.8|53.08|53.84|51.69|49.1|49.09|50.2|48.79|48.88|48.32|49.72|48.14|45.07|45.86|44.36|44.74|45.11||45.3|44.58|45.85|46.38|43.72|45.37|44.23|41.5|41.36|41.08|42.3|43.12|44.25|44.69|41.83|40.49|40.21|39.9|39.76|33.75|32.27|32.96|32.28|32.11|33.04|34.25|34.71|33.11|31.86|32.72|33.32|33.17|33.21|33.4|33.39|32.65|32.54|33|34.45|32.35|31.96|32.19|32.3|32.22|32.24|32.38|33.22|33.32|34.29|35.02|33.76|34.42|34.26|34.69|34.98|34.72|33.75||36.19|35.14|34.74|35.45|34.47|34.58|34.48|34.92|33.96|35.05|35.5|35.84|36.31|36.56|37.7|37.89|38.36|39.18|41.21|41.18|41.14|40.62|41.08|40.62|41.98|41.79
02042|1052401|/equities/livexlive-media|R2000GROWTH||1.41|1.44|1.34|1.35|1.38|1.34||1.47|1.44|1.48|1.57|1.545|1.5|1.51|1.54|1.59|1.64||1.65|1.74|1.82|1.85|1.78|1.68|1.68|1.71|1.83|1.78|1.73|1.64|1.65|1.68|1.72|1.7||1.76|1.69|1.74|1.8|1.77|1.83|1.81|1.84|1.8|1.8|1.8|1.875|1.82|1.89|1.95|1.93|1.91|1.84|1.9|1.93|1.895|1.85|1.88|1.74|1.72|1.66|1.7|1.67|1.66|1.73|1.75|1.83|1.82|1.83|1.95|1.95|1.9|1.86|1.87|1.85||1.95|1.93|1.92|1.95|2.04|2.05|1.98|2.06|1.88|1.84|1.82|1.87|1.855|1.82|1.87|1.93|1.9|1.72|1.72|1.58|1.62|1.65|1.68|1.69|1.71|1.68|1.6|1.57||1.45|1.44|1.41|1.46|1.5|1.4|1.49|1.47|1.59|1.55|1.43|1.43|1.43|1.44|1.47|1.51|1.39|1.515|1.32|1.35|1.33|1.34|1.3|1.28||1.3|1.29|1.35|1.4|1.36|1.29|1.27|1.25|1.25||1.39|1.32|1.21|1.13||1.21|1.14|1.12|1.08|1.12|1.1|1.115|1.03|0.96|1.03|1.07|1.05|1.04|1.03|1.06|1.06|1.01|1.05|1.01|1.01|1.01||1.02|1.05|1.13|1.18|1.08|1.17|1.12|1.07|1.12|1.14|1.22|1.12|1.07|1.07|1.07|1.02|0.956|0.9988|1|1.07|1.04|1.05|0.9801|0.99|1|1.04|1.05|0.97|0.9226|0.9422|0.9403|1.01|1|1.01|0.96|0.92|0.9173|0.921|0.9562|0.97|0.97|1.01|1.02|1.05|1.01|1.075|1.23|1.3|1.37|1.25|1.08|1.14|1.42|1.47|1.64|1.64|1.75||1.875|2.14|2.01|1.75|1.67|1.68|1.73|1.7|1.77|1.76|1.61|1.69|1.77|1.77|1.89|1.69|1.69|1.53|1.66|1.73|1.76|1.85|1.88|1.94|1.93|1.91
02043|949621|/equities/kempharm-inc|R2000GROWTH/R2000VALUE||5.85|6.11|5.62|5.475|4.49|4.26||4.305|4.36|4.51|4.9|4.81|4.65|4.59|4.5|4.36|4.36||4.45|4.55|4.65|4.91|4.98|4.84|4.64|4.65|4.72|4.82|4.7|4.88|4.65|4.67|4.595|4.56||4.66|4.49|4.63|4.62|4.69|4.73|4.76|4.82|4.8|4.89|4.82|5.03|5.16|5.175|5.155|4.81|4.75|4.6|4.58|4.55|4.52|4.52|4.56|4.58|4.57|4.52|4.5|4.64|4.77|4.785|4.8|4.94|4.92|4.73|4.94|4.82|4.91|5.03|5.115|5.16||5.8|5.94|5.72|5.64|5.76|5.84|6.04|5.95|5.96|6|6.15|6.28|6.24|6.13|6.1|6.31|6.25|5.91|6.22|7.08|6.74|6.86|6.95|6.87|6.63|6.8|6.78|6.89||6.86|6.68|6.14|5.76|6.11|6.15|5.95|5.81|5.905|5.77|5.78|5.96|5.79|5.93|6.17|5.975|5.87|5.74|5.94|5.97|5.72|5.71|5.76|5.82||5.92|6.03|6.02|6.185|6.35|5.94|6.15|6.42|6.83||6.55|5.7|5.48|4.95||4.97|4.9|4.745|4.9|4.8|4.765|4.81|4.98|4.83|4.89|5.08|5.14|4.95|5.06|5.07|4.96|4.76|4.87|4.77|4.9|4.78||4.44|4.51|4.48|4.34|4.28|4.23|4.36|4.14|4.15|4.2|4.44|4.4|4.56|4.63|4.41|4.45|4.48|4.33|4.34|4.5|4.39|4.37|4.29|4.21|4.37|4.37|4.53|4.46|4.47|4.56|4.77|4.75|4.62|4.7|4.59|4.59|4.6|4.72|4.82|4.955|4.92|4.94|4.79|4.86|4.99|4.94|5.09|5.09|5.13|5.12|5.06|5.395|5.42|5.26|5.27|4.98|5.03||5.38|5.07|5.3|5.31|5.11|4.97|4.92|5.03|5.1|5.06|4.98|4.94|5.19|5.23|5.4|5.2|4.99|4.95|5.2|4.86|4.82|4.84|4.81|4.9|4.88|4.83
02044|946348|/equities/summit-therapeutics-plc|R2000GROWTH||8.55|8.68|8.29|7.84|7.55|7.24||6.89|7.54|8.14|7.8|7.87|7.77|8.01|8|7.93|7.8||7.94|7.9|8.39|8.09|8.25|7.54|7.98|7.72|8.13|8.04|7.305|8.84|8.685|10.92|2.935|2.39||3.38|4.32|4.39|4.39|4.54|4.44|4.51|4.49|4.685|4.8|4.65|4.78|4.96|5.31|4.47|4.39|4.06|4.68|3.94|3.91|3.86|3.55|3.59|3.73|3.49|3.5|3.51|3.57|3.54|3.655|3.665|4.03|4|4.08|3.95|3.88|3.54|3.95|3.85|3.98||4.14|3.75|3.74|3.28|3.37|3.55|3.83|3.63|4.115|4.62|4.75|4.51|4.31|4.3|4.4|4.72|4.84|5.07|4.48|4.65|4.54|4.53|4.4|4.46|4.64|4.3|4.11|3.74||5.07|4.67|4.45|4.49|4.67|4.5|4.18|4.25|4.1|3.84|3.88|4|3.92|3.765|3.77|3.88|4.55|4.43|4.09|3.77|3.61|3.31|3.35|3.46||3.1|2.97|3.01|3.06|2.97|2.55|2.69|2.7|2.64||2.61|2.83|2.76|2.6||2.37|2.38|2.425|2.68|2.46|2.56|2.64|2.34|2.2|2.1|2.19|2.22|2.43|2.46|2.25|2.13|2.03|1.95|1.97|2.01|2||1.95|1.98|1.99|1.93|1.86|1.98|1.97|1.84|1.905|1.755|1.825|1.915|2.18|2.01|2|1.95|1.94|1.925|1.81|1.89|1.88|1.875|1.76|1.85|1.84|1.89|2.02|1.75|1.68|1.68|1.78|1.78|1.67|1.76|1.81|1.8|1.77|1.77|1.87|1.83|1.92|1.87|1.92|1.87|1.83|1.86|1.88|1.81|1.87|1.91|1.88|1.79|1.63|1.54|1.54|1.56|1.57||1.63|1.62|1.73|1.76|1.77|1.78|1.78|1.75|1.82|1.92|1.76|1.8|1.78|1.92|1.98|1.72|1.78|1.94|1.75|1.78|1.94|1.96|1.95|2.09|2.1|2.12
02045|1175431|/equities/tgpx-holdings-i-llc|R2000GROWTH/R2000VALUE||2.33|2.43|2.16|2.17|2.23|2.17||2.22|2.19|2.18|2.4|2.28|2.21|2.27|2.34|2.5|2.32||2.22|2.33|2.36|2.47|2.56|2.53|2.54|2.5|2.58|2.67|2.64|2.7|2.59|2.64|2.48|2.29||2.26|2.15|2.18|2.25|2.14|2.2|2.29|2.36|2.33|2.3|2.33|2.4|2.28|2.3|2.27|2.24|2.16|2.11|2.15|2.11|2.12|2.11|2.11|2.14|2.07|2.11|2.09|2.08|2.09|2.11|2.16|2.26|2.31|2.48|2.39|2.32|2.25|2.31|2.3|2.48||2.53|2.52|2.51|2.47|2.43|2.57|2.57|2.58|2.45|2.21|2.39|2.39|2.18|2.03|2.04|2.36|2.23|2.06|2.15|2.23|2.22|2.19|2.21|2.08|2.13|2.03|2.1|2.08||2.08|2.25|2.19|2.08|2.3|2.19|2.13|2.1|2.16|2.06|2.13|2.17|2.19|2.29|2.36|2.31|2.34|2.27|2.32|2.34|2.31|2.24|2.21|2.26||2.36|2.38|2.37|2.38|2.43|2.39|2.4|2.45|2.59||2.73|2.84|2.82|2.83||2.8|2.81|2.72|2.77|2.65|2.68|2.93|2.51|2.37|2.25|2.25|2.17|2.33|2.36|2.41|2.36|2.24|2.27|2.3|2.3|2.33||2.29|2.26|2.37|2.41|2.35|2.41|2.34|2.22|2.07|2.35|2.95|2.96|2.84|2.91|2.71|2.5|2.63|2.7|2.67|2.68|2.74|2.75|2.76|2.75|2.75|2.75|2.82|2.69|2.5|2.59|2.7|2.76|2.67|2.76|2.7|2.8|2.76|2.75|2.73|2.67|2.54|2.83|3.02|3.01|3.18|3.42|3.67|3.76|4|3.99|4.01|4.07|4.04|3.97|4.08|4.03|4.17||4.35|4.47|4.44|4.43|4.23|4.11|4.25|4.66|4.69|4.8|4.75|4.75|4.78|4.99|5.08|5.32|5.55|5.64|5.68|5.75|5.95|5.85|4.12|4.43|4.46|4.34
02046|20753|/equities/gamco-investors-inc|R2000GROWTH||24.6|24.24|24.1|24.4|24.32|24.25||24.05|23.65|22.25|24.35|24|24.45|24.45|24.4|24.25|23.5||24.1|24.25|24.25|25.01|25.15|25.08|25.7|25.75|25.35|25.3|25.04|25|25.3|25.1|25.7|25.27||25.9|25.65|25.82|25.3|25.4|25.4|25.25|25|24.7|24.55|24|24.1|23.5|23.25|23.25|23.05|23|22.75|22.56|22.66|22.4|21.69|22.1|21.93|21.81|21.65|21.64|21.56|21.54|21.45|21.4|21.51|21.41|21.56|21.7|21.86|21.51|21.39|21.2|21.01||21.42|21.14|21.01|20.67|20.94|20.65|20.3|19.99|19.94|19.74|19.79|19.94|19.7|19.45|19.49|19.4|19.2|19.27|19.19|19.29|19.2|19.08|19.28|19.01|19.25|19.02|18.88|18.82||18.93|18.97|18.93|19.28|19.38|19.99|19.25|19.18|18.31|19.01|19.21|19.15|18.99|19.1|18.88|19.07|18.75|18.6|18.5|18.5|18.53|18.2|18.25|18.23||18.32|18.35|18.36|18.4|18.44|18.97|18.81|18.81|19.61||19.17|19.18|19.22|19.69||19.79|19.36|19.66|20.01|19.61|19.58|19.59|19.37|19.16|19.09|19.01|18.95|19.16|19.4|19|19.11|18.98|18.75|18.75|18.9|18.88||18.6|18.68|18.52|18.5|18.25|18.42|18.42|18.25|18.25|18.73|18.45|18.25|19.07|18.37|18.42|18.25|18.5|18.28|18.25|18.3|18.5|18.66|18.43|18.77|19|19.02|19.1|19.06|19.12||19.16|19.18|19.14|19.31|19.11|19.5|19.42|20|20.03|20.02|20.1||20.1|20.38|20.22|20.55|20.47|20.59|20.46|20.45|20.48|20.38|20.49|20.37|20.44|20.65|20.58||20.85|20.89|20.88|20.85|20.6|20.35|20.82|21.11|20.52|20.59|21.08|20.89|21.35|21.49|21.53|21.6|21.56|21.51|21.75|21.54|21.2|21.21|20.98|20.91|20.87|20.25
02047|1012040|/equities/athenex|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.015|0.015|0.015|0.015|0.015|0.015||0.015|0.015|0.1|0.015|0.1|0.067|0.015||0.01|0.01||0.01|0.01||0.01|0.01||0.01|0.01|0.009|0.01|0.01|0.009|0.01|0.001|0.006|0.006|0.009|0.01|0.01|0.006||0.02|0.05|0.006|0.006|0.006|0.01|0.002|0.002
02048|42975|/equities/midas-gold-corp.|R2000GROWTH||7.91|7.97|7.31|7.16|7.27|7.34|7.24|7.28|7.14||7.09|6.88|7.26|7.63|8.75|9.01|9.37|9.28|9.42|9.25|9.14|9.15|9.27|9.29|9.29|9.13|9.39|9.21|9.29|9.42|9.31|8.67|8.46|8.52|8.12|8.12|8.01|8.37|8.62||7.68|7.75|7.63|7.54|7.47|7.48|7.46|7.18|6.88|6.85|7.1|7|7.23|7.53|7.75|7.9|7.81|8.16|8.53|8.66|8.48|8.49|8.46|8.58|8.53|8.15|8.57|8.84|8.84|8.57|6.48|6.46|6.63|6.12|5.98||5.62|5.55|5.48|5.57|5.59|5.65|5.5|5.39|5.28|5.23|5.37|5.67|5.3|5.15|5.12|5.08|5|5.03|4.8|4.16|3.95|3.81|3.78|3.68|3.73|3.8|3.9|3.96||3.99|4.04|3.92|3.8|4.04|3.77|3.79|3.8|3.9|3.91|3.91|4|3.88|3.97|3.97|4.02|4.04|4.01|4.08|4.07|4.11|4.01|3.97|4.12|4.42|4.38|4.38|4.44|4.55|4.44|4.55|4.36|4.24|4.35||4.19|4.405|4.54|||4.45|4.4|4.37|4.45|4.2|4.25|4.57|4.35|3.91|3.94|4.31|4.29|4.32|4.3|4.37|4.35|4.3|4.48|4.32|4.19|4.26|4.15|4.21|4.43|4.41|4.25|4.3|4.35|4.45|4.32|4.55|4.58|4.54|4.73|4.87|4.82|4.87|4.86|4.97|4.75|4.95|4.97|4.84|4.83|4.97|5.05|5.1|5.06|5.17|5.02|5.15|4.96|5.1|5.16||4.98|4.83|4.4|4.23|4.24|4.44|4.51|4.79|5|5.14|5.04|5.07|5|4.99|5.14|5.05|4.82|4.69|4.66|4.65|4.48|4.48|4.43|4.37||4.44|4.48|4.67|4.85|4.9|4.7|4.87|4.82|4.44|4.1|3.79|3.7|3.72|4.12|4.4|4.54|4.48|4.57|4.74||4.7|4.81|5.04|5.12|5|4.89
02049|17420|/equities/universal-trucklo|R2000GROWTH/R2000VALUE||41.13|40.26|38.08|37.88|39.01|39.38||40.71|41.3|40.47|40.59|40.08|40.68|40.14|40.93|39.2|39.49||39.62|39.89|39.44|40.47|41.63|40.93|41.25|40.62|41.48|40.82|40.92|43.07|43.75|44.26|44.25|45.7||45.71|44.42|45.05|45.8|47.54|47.35|47.83|47.19|47.04|47.85|48.72|49.73|48.16|46.05|45.22|42.53|43.94|43.98|44.68|45.35|45.84|32.89|33.61|34.53|33.5|33.5|32.2|31.78|32.88|33.1|33.1|33.81|33.22|34.9|35.01|34.63|35.07|34.75|35.47|36.74||36.87|37.24|36.16|35.87|35.92|36.07|34.93|34.08|33.94|34.62|34.08|35.43|35.65|36.19|37.6|36.89|34.4|33.69|34.26|33.93|33.83|33.41|34.11|33.9|33.35|33.01|32.41|32.25||33.6|32.18|31.96|31.2|32.1|31.4|30.94|30.24|30.51|29.94|30|30.03|30.52|29.81|29.76|29.68|30.12|29.65|30.31|30.62|29.68|28.99|29.04|29.52||30.65|30.44|30.75|27.9|28.26|27.92|27.81|27.96|28.51||28.02|28.9|28.54|28.48||27.9|27.77|27.3|27.24|26.07|26.23|27.78|27.37|26.24|26.54|26.3|26.49|25.37|25|25.88|25.59|24.74|24.87|24.7|24.76|25.33||24.49|24.11|24.43|24.01|24.39|25.35|25.01|23.82|23.42|23.03|23.27|23.16|23.14|23.555|22.77|22.29|22.38|22.2|21.18|22.37|22.83|23.215|23.56|23.82|23.89|24.57|24.81|24.88|24.22|24.31|24.6|24.63|24.39|24.31|24.15|23.87|24.25|24.79|25.18|24.67|24.36|24.02|24.81|24.62|25.11|25.04|25.49|25.99|26.5|26.42|25.67|25.22|25|25.4|25.53|25.7|26.61||27.1|27.12|27.75|27.47|27.13|27.24|26.92|27.14|27.45|27.82|27.96|27.8|28.38|29.27|30.31|32.24|32.81|32.95|32.66|32.12|32.25|32.1|31.86|31.32|31.09|30.51
02050|31013|/equities/chemocentryx-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02051|1097841|/equities/amci-acquisition-corp|R2000GROWTH/R2000VALUE||3.77|3.63|3.85|3.64|3.37|3.53||3.31|3.08|3.02|3.05|3.12|2.75|2.81|2.85|2.95|3.38||3.27|3.35|3.78|3.89|3.65|3.58|3.52|3.36|3.23|3.26|3.35|3.39|3.59|3.88|3.87|3.72||3.33|3.15|3.46|3.09|3.06|3.25|3.35|3.08|3.36|3.105|3.219|3.384|3.123|3.105|3.099|3.213|3.45|3.864|3.741|4.428|4.548|4.914|4.98|5.1|4.95|4.992|5.34|5.127|4.89|4.89|4.95|5.067|5.298|5.394|5.61|5.697|5.52|5.016|5.25|5.343||5.4|5.562|5.334|5.52|5.4|5.391|5.34|5.379|5.238|5.433|5.325|5.865|6.429|6.693|6.681|6.465|6.513|5.751|6.288|6.6|6.3|5.7|6.213|6.75|4.86|5.037|5.049|5.094||5.01|4.944|4.899|5.1|5.19|5.22|4.959|5.07|5.01|5.04|5.1|4.92|4.83|4.8|5.1|5.34|4.971|4.908|4.815|4.686|4.872|4.86|4.62|5.25||5.319|5.31|5.67|6|5.925|5.916|6|6.15|6.6||6.684|6.6|6.972|6.099||6.354|9.45|9.315|9.861|9.75|9.3|9.57|8.976|9.285|9.282|9.543|9.558|10.197|10.29|10.5|11.07|11.16|12.27|13.5|14.04|15.267||14.7|14.685|15.3|15|15.45|13.806|13.197|13.011|12.6|12.87|13.317|14.553|14.403|14.397|13.848|11.28|10.77|10.782|11.1|11.07|10.776|11.046|10.8|10.83|11.697|12.417|12.6|12.9|12.378|14.457|13.92|12.81|11.76|11.13|10.23|11.22|11.91|11.865|11.736|11.748|12.132|12.48|14.043|13.404|13.38|14.4|14.247|14.349|14.4|14.79|13.8|13.746|15.03|15.537|15.78|16.584|16.491||16.77|16.86|17.7|17.103|16.368|16.797|17.052|16.797|17.607|17.835|19.02|17.136|18.6|19.032|20.7|23.451|22.563|23.127|23.16|23.73|25.44|25.23|24.294|25.254|26.4|25.908
02052|17196|/equities/sharps-compliance|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02053|1008723|/equities/warrior-met-coal-inc|R2000GROWTH/R2000VALUE||70.83|68.75|67.32|68.65|70.21|71.16||73.29|72.82|73.37|62.77|61.48|61.98|61.03|62.69|61.5|66.46||65.16|65.26|64.08|64.71|64.74|65.19|67.33|67.59|68.87|68.55|65.23|72.98|68.43|66.54|65.16|66.35||66.28|65.23|66.42|66.27|65.55|64.67|63.79|63.52|63.25|63.81|63.78|65.93|64.82|66.08|64.76|66.23|65.49|67.9|68.35|70.91|70.13|69.55|66.12|65.56|67.09|67.04|66.15|65.05|68.22|62.82|62.51|63.17|61.74|59.98|58.5|56.48|56.35|59.04|58.42|60.58||60.7|62.07|59.47|57.94|56.54|56.48|55.59|55.71|53.99|53.76|53.03|53.85|54.79|56.98|60.95|61.33|60.07|58.76|59.12|57.54|56.97|56.57|59.0382|58.3344|57.3432|57.0755|56.2528|55.1922||57.2044|58.2749|60.2475|59.0382|59.8114|58.5822|59.8609|59.3356|59.0382|60.3962|63.2014|63.9349|63.6078|64.6585|64.599|64.2521|63.4789|65.6101|67.0177|68.1873|69.357|66.869|62.676|60.7332||62.9734|62.5967|63.023|64.4603|63.1618|64.5396|65.1541|61.7938|60.3764||60.4358|60.9116|61.7344|61.1099||61.2586|60.872|60.188|60.1781|57.1747|56.2627|55.4697|55.5589|55.2021|56.5502|57.6306|57.9082|57.6207|56.8376|56.7088|57.8487|55.4796|54.082|54.6569|56.005|54.8254||54.5082|53.7747|52.843|53.3287|50.5135|49.4133|49.5421|46.2809|46.955|45.934|45.2005|45.825|48.6401|48.9375|48.2337|49.2547|48.3031|47.292|47.7083|46.8856|46.9352|46.8757|46.6081|46.271|47.3317|48.3923|49.0961|47.4209|47.8075|48.5211|50.0873|51.029|51.1777|49.7007|49.2249|48.8582|49.1555|49.4727|50.6325|50.6127|50.4144|46.5882|46.3999|45.3393|45.9538|45.1212|45.5474|47.3416|46.8261|46.7567|44.1597|43.3171|42.2962|42.1871|41.2851|41.4437|41.2157||40.8589|39.2134|38.9061|39.6396|39.1341|38.351|38.926|39.2729|39.481|39.2729|38.916|39.372|39.3423|38.7971|40.4128|40.0857|40.274|40.0659|39.6694|40.5516|39.3324|37.8951|42.9207|44.4075|43.8623|42.1078
02054|44411|/equities/nmi-holding|R2000GROWTH/R2000VALUE||35.56|35.43|34.82|34.35|33.86|33.99||34.23|34.25|34.02|34.04|33.4|33.06|33.48|33.71|33.13|33.07||32.71|32.26|31.77|32.23|32.48|31.8|32.5|32.72|33.02|33.02|33.06|33.56|33.18|32.86|32.16|32.43||32.7|32.57|33.09|33.77|33.37|34.23|33.72|33.61|33.52|33.45|33.92|33.6|33.42|33.66|33.41|32.51|32.47|31.65|30.86|31.13|31.11|30.81|30.78|30.79|30.48|30.03|29.59|29.5|29.64|29.64|29.87|29.95|29.84|30.84|31.18|31.03|30.77|31.85|31.57|31.75||32.34|32.11|31.26|31.17|30.82|31.31|31|30.11|29.53|30.01|29.9|30.09|30.13|30.37|29.27|29.3|29.5|29.59|29.54|30.05|30.08|30.3|29.61|29.29|29.57|29.17|29.45|28.94||29.05|29.78|30.29|29.77|30.42|30.19|29.93|29.99|30.6|30.56|31.28|31.88|31.92|32.26|31.98|31.47|31.29|30.78|30.09|30.34|30.06|29.62|29.22|29.33||29.58|29.25|29.14|29.13|29.82|29.51|29.67|29.4|29.66||29.68|29.95|30.12|30.11||29.98|30.01|29.38|29.41|28.67|28.76|29.49|29.08|28.2|28.22|28.1|27.61|27.4|27.29|27.75|27.65|27.5|27.23|27.21|27.28|27.53||27.42|27.26|27.76|27.7|27.5|28.64|28.93|28.35|28.35|27.94|28.11|28.25|28.89|29.14|27.96|27.55|27.35|26.91|26.79|27.08|27.03|26.87|26.7|26.82|27.2|27.86|28.04|27.75|26.81|27.15|27.44|27.14|26.87|26.74|27.32|26.67|26.16|26.47|27.09|27.88|27.71|27.84|28.41|28.32|28.23|28.25|28.38|28.48|28.08|28.11|28.15|28.7|28.22|28.45|28.48|28.45|28.11||28.96|28.62|28.39|28.46|28.48|28.32|28.1|28.05|27.93|28.07|28.36|28.28|28.71|29.32|29.74|29.3|29.11|29.59|29.46|29.56|29.71|29.2|28.39|26.97|26.71|26.93
02055|1171962|/equities/design-therapeutics|R2000GROWTH/R2000VALUE||4.36|4.24|3.62|3.5|3.5|3.42||3.19|3.2|3.25|3.35|3.35|3.23|3.31|3.36|3.38|3.31||3.54|3.82|3.71|3.82|3.77|4.03|3.8|3.85|4.09|4.16|4.06|4.07|4.05|3.94|3.85|4.21||4.36|4.03|4.16|4.14|4.4|4.41|4.5|4.51|4.49|4.55|4.57|4.77|4.69|4.69|3.65|3.72|3.65|3.62|3.52|3.72|3.78|3.76|3.65|3.66|3.89|3.7|3.74|3.94|3.69|3.79|3.69|3.77|3.8|3.73|3.76|3.76|3.56|3.7|3.87|4.02||4.03|3.91|3.57|3.74|3.8|3.26|2.9|2.59|2.52|2.58|2.48|2.68|2.7|2.75|2.88|2.85|2.95|2.88|2.77|2.86|2.78|2.85|2.96|2.88|2.8|2.82|2.71|2.65||2.63|2.54|2.32|2.27|2.4|2.32|2.29|2.28|2.33|2.3|2.38|2.41|2.37|2.36|2.48|2.35|2.36|2.32|2.39|2.39|2.34|2.33|2.44|2.36||2.44|2.42|2.57|2.65|2.61|2.52|2.56|2.5|2.54||2.65|2.76|2.7|2.7||2.67|2.54|2.57|2.64|2.61|2.56|2.58|2.56|2.41|2.37|2.43|2.4|2.45|2.44|2.46|2.51|2.4|2.15|2.18|2.19|2.22||2.21|2.19|2.23|2.22|2.2|2.32|2.29|2.05|2.01|1.99|2.04|2.14|2.13|2.19|2.09|2.02|2.04|2.04|2.02|2.07|2.03|2.09|2.13|2.15|2.18|2.13|2.2|2.18|2.14|2.17|2.25|2.29|2.22|2.3|2.36|2.27|2.3|2.28|2.36|2.415|2.47|2.42|2.375|2.4|2.405|2.46|2.48|2.55|2.57|2.68|2.67|2.7|2.67|2.65|2.63|2.66|2.56||2.48|2.48|2.32|2.31|2.2|2.08|2.05|2.08|2.09|2.05|2.09|2.12|2.13|2.165|7.33|7.68|7.5|7.3|7.34|7.27|7.64|7.61|7.75|7.7|8.14|7.79
02056|1176340|/equities/via-renewables|R2000GROWTH/R2000VALUE|||||||||||||||||||||||10.995|10.99|10.985|10.99|10.985|10.7|10.68|10.78|10.81|10.65|10.6|10.61|10.68||10.53|10.71|10.96|10.97|10.98|10.96|10.955|10.97|10.97|10.94|10.92|10.91|10.94|10.92|10.91|10.93|10.91|10.915|10.89|10.875|10.88|10.88|10.9|10.86|10.86|10.88|10.83|10.8|10.83|10.8|10.89|10.83|10.89|10.84|10.82|10.76|10.82|10.78|10.75|10.84||10.81|10.87|10.9|10.92|10.95|10.95|10.96|10.95|10.92|10.9|10.92|10.895|10.9|10.89|10.875|10.87|10.85|10.85|10.84|10.85|10.84|10.83|10.83|10.88|10.84|10.83|10.84|10.851||10.8|10.83|10.81|10.75|10.59|10.55|10.64|10.65|10.64|10.61|10.62|10.63|10.61|10.63|10.85|10.85|10.82|10.71|10.72|10.62|10.66|10.61|10.65|10.72||10.61|10.65|10.61|10.61|10.64|10.7|10.7|10.71|10.73||9.4|9.41|9.44|9.74||9.39|9.13|9.61|9.58|9.39|9.16|9.06|8.78|8.72|8.67|9.085|8.66|8.5|9.58|10.08|9.65|9.1|9.22|8.8001|9.12|9.29||9.14|8.98|8.99|8.79|8.1|8.17|7.93|7.5|7.41|7.09|7.25|7.44|6.55|7.27|7.27|5.91|5.66|5.72|5.85|5.8|5.65|5.42|5.45|5.9|6.1|6.01|6.22|6.02|6.425|6.93|7.25|7.15|7.04|7.07|7.03|7.24|7.5|7.5|7.35|7.25|7.74|7.7|8.34|8.91|8.86|8.78|8.61|8.79|8.71|9.48|8.7|8.6|8.45|8.75|8.68|8.35|8.46||8.9|8.79|8.79|8.81|8.84|8.7|8.51|8.48|8.5|8.85|8.53|8.91|8.87|8.21|8.5|8.39|8.27|8.67|8.99|9.055|9.69|9.8|7.62|8.14|8.17|8.53
02057|959850|/equities/enerjex-resources-inc|R2000GROWTH/R2000VALUE||0.48|0.44|0.4193|0.424|0.4401|0.4522||0.4606|0.4587|0.4883|0.5|0.4867|0.5041|0.5105|0.52|0.5|0.5061||0.5211|0.5273|0.6209|0.6428|0.6649|0.6384|0.6335|0.6298|0.6417|0.64|0.6397|0.6599|0.6961|0.66|0.64|0.63||0.634|0.627|0.6709|0.6944|0.6863|0.667|0.6868|0.7007|0.74|0.7118|0.6704|0.677|0.6805|0.6752|0.7026|0.67|0.67|0.66|0.6912|0.697|0.675|0.7198|0.76|0.7395|0.6499|0.6373|0.6196|0.6381|0.6561|0.717|0.7138|0.69|0.7227|0.7935|0.73|0.6848|0.656|0.629|0.6903|0.738||0.7881|0.7761|0.7069|0.74|0.68|0.6818|0.776|0.8238|0.9053|0.89|1|1.06|1.07|1.1|1.11|1.2|1.19|1.18|1.21|1.29|1.29|1.2|1.06|1.07|1.15|1.21|1.28|1.24||1.39|1.46|1.12|1.18|1.28|1.32|1.422|1.328|1.394|1.406|1.348|1.41|1.364|1.568|1.798|1.864|1.826|1.776|1.738|1.67|1.74|1.82|2.028|1.904||2.04|1.962|2.008|2.072|2.248|2.082|2.012|2.072|2.19||2.098|2.138|2.136|2.132||2.13|2.13|2.208|2.216|2.204|2.226|2.486|2.2|2.254|2.288|2.342|2.374|2.458|2.456|2.492|2.46|2.452|2.68|2.714|2.77|2.856||2.782|2.64|2.8|2.678|2.992|3.26|2.544|2.328|2.4|2.464|2.55|2.57|2.556|2.686|2.284|2.168|2.038|2.096|2.146|2.214|2.14|2.16|2.064|2.108|2.45|2.506|2.242|2.44|3.022|3.072|3.03|3.38|3.374|3.542|3.36|3.328|3.304|3.32|3.36|3.444|3.434|3.698|3.664|3.88|3.8|4.238|4.05|3.962|3.8|3.94|4.2|4.04|3.7|3.358|3.458|3.504|3.546||3.46|3.346|3.278|3.58|3.314|3.266|3.29|3.466|3.4|3.3|3.24|3.466|3.6|4.288|4.68|4.8|4.444|4.422|4.39|4.512|4.78|4.73|5.036|5.046|4.622|4.46
02058|1175508|/equities/immuneering|R2000GROWTH/R2000VALUE||1.24|1.31|1.34|1.11|1.12|1.09||1.13|1.09|1.17|1.28|1.43|1.38|1.43|1.49|1.43|1.41||1.48|1.535|1.51|1.69|1.54|1.69|1.49|1.37|1.41|1.38|1.34|1.38|1.39|1.38|1.45|1.44||1.39|1.42|1.55|1.54|1.47|1.47|1.54|1.57|1.6|1.59|1.45|1.56|1.63|1.56|1.65|1.64|1.56|1.53|1.42|1.48|1.47|1.43|1.5|1.63|1.72|1.8|1.77|1.86|1.84|1.915|2.1|2.08|2.01|2.19|2.12|2.19|2.35|2.4|2.5|2.75||2.89|2.43|2.39|2.53|2.55|2.73|2.78|2.57|2.56|1.91|2.9|5.88|5.855|5.935|6.56|6.68|6.4|6.2|6.15|6.15|6.2|6.35|6.43|6.39|6.46|6.42|6.58|6.76||6.6|6.7|6.48|6|6.65|6.61|6.09|5.98|5.7|5.52|5.65|5.745|5.87|6.66|6.45|6.16|6.2|6.02|5.86|6.02|5.91|5.81|5.77|5.76||6.6|6.23|6.49|6.71|6.71|6.52|6.77|6.56|7.32||7.35|7.8|7.4|7.48||7|6.98|6.7|7.78|7.93|8|7.73|6.81|6.53|7.03|7.37|8.17|8.25|8.44|8.28|8.27|6.56|6.57|7.21|7.89|7.7||7.46|7|5.58|5.6|5.14|5.28|5.265|4.84|5.185|5.2|5.9|6|6|6|6|6.48|7.03|5.96|5|5.36|5.51|5.49|5.68|5.88|6|6|6.04|6.02|6|6.245|6.69|7.47|7.06|7.26|7.46|7.12|7.19|7.08|7.68|7.83|8.18|7.7|7.48|7.67|7.73|7.89|7.91|7.93|8.05|7.66|7.21|7.73|7.82|8|8.39|8.85|8.73||9|9.01|9.15|9.15|9.12|9.44|9.67|10|9.59|9.81|8.96|8.81|8.67|9.39|9.65|10.15|10|10|10|9.82|10.44|10.25|10.68|10.64|10.16|10.13
02059|949610|/equities/transenterix-inc|R2000GROWTH/R2000VALUE||0.3388|0.3379|0.3348|0.3356|0.3365|0.3372||0.3356|0.3315|0.335|0.333|0.3296|0.3322|0.3271|0.324|0.329|0.3242||0.3263|0.3322|0.33|0.33|0.3305|0.33|0.3327|0.332|0.2348|0.2318|0.2358|0.2274|0.2215|0.2302|0.2371|0.235||0.241|0.2444|0.2444|0.248|0.25|0.26|0.2615|0.258|0.276|0.264|0.2703|0.26|0.2524|0.255|0.244|0.241|0.245|0.2387|0.2466|0.25|0.249|0.241|0.243|0.249|0.25|0.25|0.2527|0.26|0.261|0.275|0.271|0.2781|0.2749|0.2688|0.2652|0.267|0.27|0.285|0.2134|0.22||0.23|0.234|0.23|0.241|0.2401|0.28|0.288|0.28|0.285|0.28|0.289|0.291|0.287|0.2965|0.3|0.2931|0.2983|0.295|0.3099|0.305|0.3|0.3111|0.305|0.2968|0.3052|0.285|0.29|0.2913||0.3022|0.31|0.293|0.288|0.3004|0.2951|0.2864|0.263|0.2622|0.26|0.2686|0.272|0.2647|0.2725|0.272|0.27|0.274|0.2866|0.29|0.3011|0.2937|0.2925|0.294|0.3053||0.326|0.3345|0.3432|0.3511|0.3478|0.32|0.31|0.3173|0.3184||0.3189|0.339|0.3544|0.3569||0.327|0.309|0.3113|0.29|0.285|0.31|0.2822|0.2701|0.259|0.259|0.2621|0.2621|0.271|0.273|0.264|0.275|0.2587|0.27|0.275|0.2695|0.261||0.2399|0.235|0.2302|0.2356|0.2236|0.2205|0.235|0.21|0.21|0.221|0.236|0.23|0.2323|0.2209|0.2145|0.2103|0.2262|0.21|0.216|0.2234|0.2178|0.229|0.2351|0.231|0.2416|0.2535|0.254|0.258|0.251|0.256|0.254|0.2647|0.26|0.2701|0.281|0.262|0.2615|0.27|0.27|0.278|0.2846|0.2561|0.2618|0.271|0.2752|0.2875|0.28|0.2838|0.29|0.3219|0.3|0.3015|0.3161|0.32|0.356|0.29|0.3||0.2962|0.297|0.291|0.2973|0.28|0.282|0.2816|0.2929|0.2793|0.2788|0.293|0.281|0.2974|0.3049|0.315|0.3401|0.3282|0.3275|0.3349|0.333|0.345|0.3534|0.3701|0.3639|0.3665|0.3056
02060|1081600|/equities/neuronetics|R2000GROWTH/R2000VALUE||1.87|1.87|1.85|1.82|1.79|1.84||1.78|1.75|1.75|1.8|1.82|1.73|1.73|1.77|1.83|1.79||1.82|1.91|2.02|2.06|2.02|2.01|2.02|2.24|2.03|1.91|1.9|1.92|1.92|1.9|2.04|2.08||2.18|2.3|2.36|2.44|2.53|2.61|2.52|2.43|2.39|2.56|2.51|2.49|2.55|2.6|3.75|3.81|3.5|3.555|3.37|3.535|3.49|3.52|3.75|3.86|3.74|3.8|3.83|3.96|4.04|4.16|4.32|4.32|4.33|4.43|4.15|4.08|4.07|4.24|4.54|4.81||4.76|4.8|4.76|4.71|4.23|4.29|4.3|4.27|3.79|3.9|3.96|4.22|4.31|4.23|4.12|3.97|4.02|3.22|2.79|3.01|3|2.97|3.25|3.29|3.29|3.28|3.195|3.03||3.1|3.155|3.48|3.3|3.72|3.6|3.59|3.54|3.52|3.3|3.38|3.35|3.4|3.5|3.35|3.35|3.52|3.45|3.35|3.49|3.32|3.2|3|3||3.04|3.17|3.44|2.86|2.8|2.99|2.71|2.68|2.75||2.9|2.82|2.72|2.73||2.68|2.52|2.65|2.455|2.18|2.15|2.12|2.09|2|1.92|1.83|1.8|1.89|1.95|2.21|2.03|1.82|1.5|1.38|1.42|1.45||1.34|1.32|1.35|1.35|1.36|1.36|1.37|1.25|1.27|1.295|1.46|1.4|1.295|1.4|1.16|1.15|1.15|1.08|1.05|1.05|1.1|1.08|1.06|1.09|1.1|1.13|1.15|1.12|1.12|1.17|1.2|1.2|1.15|1.16|1.14|1.17|1.22|1.31|1.35|1.35|1.34|1.29|1.33|1.31|1.33|1.36|1.35|1.39|1.43|1.45|1.46|1.48|1.52|1.485|1.53|1.6|1.64||1.63|1.64|1.63|1.64|1.62|1.61|1.63|1.6|1.63|1.64|1.68|1.74|1.78|1.8|1.735|1.76|1.84|1.83|1.89|1.9|1.92|1.95|1.95|1.96|1.97|1.97
02061|1171266|/equities/innovage-holding|R2000GROWTH||5.7|5.36|5.01|5.14|5.37|5.1||5.06|5.03|5.04|4.96|5.24|4.79|4.66|5.11|4.75|4.55||4.23|4.22|5.08|5.14|5.17|5.04|4.97|4.8|4.83|4.84|4.62|4.55|4.44|4.33|4.04|4.025||4.5|4.5|4.55|4.53|4.31|3.7|3.82|4|4.02|3.85|4.08|4.33|4.26|4.26|4.32|4.04|4.08|3.88|3.55|3.72|3.91|3.8|3.99|4|4.03|3.95|4|4|4.09|4.14|3.91|4.1|3.97|4.08|4.14|4.51|4.59|4.52|4.64|4.54||4.44|4.34|4.24|4.43|4.66|4.99|4.89|4.99|4.65|4.29|4.285|4.69|4.65|4.82|4.9|4.9|4.87|4.81|4.87|4.87|4.84|4.8|4.9|4.91|4.93|5.13|5.14|4.89||5.165|5.68|5.385|5.17|5.89|5.67|5.3|5.12|5.33|5.67|5.64|5.76|5.29|5.6|5.62|5.86|5.89|5.8|5.75|5.66|5.8|5.67|5.73|5.85||5.84|5.76|5.97|5.92|5.87|5.6|5.96|5.98|6.23||6|5.88|5.95|5.77||5.32|5.42|5.62|5.32|5.455|5.69|5.73|5.66|5.62|5.63|5.56|5.6|5.68|5.75|5.96|5.9|5.87|5.9|5.76|5.8|5.95||5.54|5.26|5.8|5.72|5.515|5.65|6.27|5.64|5.55|5.45|5.39|5.5|5.77|5.56|5.57|5.18|5.43|5.39|5.56|6.02|5.36|5.3|5.52|5.7|5.815|5.96|6.54|5.94|5.84|5.66|5.87|5.7|5.57|5.56|5.6|5.94|5.97|6|5.99|6.07|5.99|6.03|6.53|6.74|6.79|7.01|7.02|7.05|7.59|6.79|6.31|6.5|6.82|6.43|5.57|5.36|5.55||5.57|5.48|5.7|5.71|5.71|5.77|5.72|5.64|5.49|5.55|5.53|5.5|5.55|5.6|5.76|6|6.095|6.41|7.07|6.95|6.91|7.22|6.98|6.91|7.2|7.25
02062|991229|/equities/m-iii-acquisition-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02063|15857|/equities/commercial-vehicl|R2000GROWTH/R2000VALUE||4.87|4.95|4.71|4.63|4.73|4.55||4.85|4.82|4.96|4.9|4.99|5.04|4.9|4.94|4.93|5.19||5.16|5.21|5.12|5.28|5.55|5.35|5.42|5.36|5.44|5.43|5.29|5.32|5.41|5.2|4.9|5.05||5.06|5.15|5.14|5.17|5.315|5.28|5.36|5.29|5.3|5.5|5.63|5.81|5.6|5.6|6.02|5.98|5.94|5.87|6.01|6.14|6.18|6.15|6.15|6.26|6.35|6.33|6.195|6.25|6.34|6.34|6.29|6.32|6.15|6.5|6.4|6.35|6.36|6.45|6.44|6.51||6.43|6.42|6.28|6.32|6.32|6.33|6.27|6.27|6.14|6.16|6.06|6.17|6.1|6.1|6.2|6.2|6.38|6.15|6.66|6.7|6.54|6.43|6.71|6.67|6.56|6.47|6.77|6.67||6.74|6.77|6.44|6.23|6.69|6.42|6.39|6.29|6.43|6.48|6.58|6.64|6.49|6.74|6.71|6.61|6.73|6.53|6.45|6.53|6.39|6.24|6.17|6.33||6.27|6.44|6.52|6.44|6.74|6.92|6.68|6.77|6.88||7.01|7.14|7.12|7.21||7.12|7.18|7.1|6.85|6.8|6.81|7.01|6.57|6.4|6.56|6.71|6.75|6.7|6.75|6.795|6.91|6.52|6.54|6.43|6.45|6.36||6.33|6.41|6.5|6.35|6.35|6.33|5.95|5.58|5.77|5.66|5.62|5.77|5.89|6.16|6.21|6.93|6.97|7.11|6.86|7.03|7.04|7.1|6.94|6.9|6.97|7.07|7.45|7.37|7.2|7.49|7.65|7.65|7.75|7.72|7.61|7.54|7.55|7.61|7.76|7.82|7.79|7.66|7.81|7.83|7.87|7.94|7.91|7.62|7.79|7.96|7.93|8.13|8.17|8.2|8.33|8.65|8.82||9.14|9.21|8.9|8.89|8.81|8.72|8.73|8.87|8.99|9.05|9.26|9.33|9.195|9.49|9.85|10.25|10.44|10.48|10.01|9.98|10.21|10.27|11.43|10.66|10.5|10.5
02064|1082134|/equities/hyrecar|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.01|||||||||||||||||||||||||||||||||||||||||||||0.01||||||||||||||||||0.01||||||||||
02065|16644|/equities/mannkind-corp|R2000GROWTH/R2000VALUE||5.7|5.61|5.53|5.35|5.39|5.13||5.03|5.03|5.09|5.22|5.29|5.19|5.24|5.43|5.11|4.86||4.78|4.75|4.8|5.04|4.73|4.65|4.49|4.67|4.645|4.73|4.55|4.69|4.67|4.5|4.53|4.63||4.78|4.82|4.82|4.74|4.7|4.59|4.59|4.45|4.5|4.41|4.32|4.31|4.4|4.47|4.4|4.39|4.38|4.34|4.11|4.26|4.23|4.18|4.19|4.16|4.11|4.18|4.08|4.1|4.05|4.12|4.15|4.3|4.24|4.44|4.55|4.44|4.31|4.43|4.31|4.34||4.53|4.63|4.91|4.9|4.92|4.76|4.82|4.67|4.62|4.47|4.5|4.59|4.45|4.61|5.27|5.15|4.8|4.75|4.65|4.5|4.11|3.92|3.78|3.58|3.55|3.59|3.6|3.6||3.65|3.71|3.6|3.4|3.67|3.51|3.43|3.43|3.46|3.25|3.28|3.41|3.34|3.41|3.52|3.35|3.44|3.43|3.45|3.45|3.36|3.35|3.28|3.33||3.42|3.47|3.59|3.57|3.71|3.64|3.82|3.7|3.92||3.64|3.7|3.66|3.63||3.6|3.42|3.335|3.91|3.73|3.94|3.98|3.88|3.51|3.54|3.58|3.67|3.59|3.71|3.75|3.77|3.62|3.54|3.5|3.52|3.62||3.65|3.71|3.76|3.8|3.6|3.75|3.72|3.54|3.43|3.47|3.65|3.8|3.68|3.96|3.98|4.03|4.29|4.16|3.91|4.04|4.05|4.15|4.09|4.21|4.11|4.2|4.23|4.1|3.99|3.99|4.18|4.24|3.94|4.01|4.07|3.9|3.87|4.03|4.13|4.11|4.1|4.03|4.01|4.06|4.11|4.15|4.24|4.34|4.35|4.39|4.3|4.36|4.35|4.29|4.39|4.54|4.58||4.63|4.61|4.74|4.67|4.77|4.72|4.78|4.63|4.54|4.76|4.98|4.95|5.05|5.24|5.27|5.25|5.29|5.34|5.45|4.6|4.72|4.7|4.59|4.49|4.57|4.63
02066|40324|/equities/oxis-international-inc|R2000GROWTH||2.93|2.88|2.81|2.84|2.88|2.88||2.75|2.88|2.66|2.83|2.82|3.035|2.95|2.94|2.92|2.85||2.99|2.92|2.89|3|2.98|3.15|2.85|3.155|3.28|3.37|3.52|3.565|3.75|3.86|3.53|3.53||3.68|3.9|5.02|5.6|7.8|3.12|3.27|3.0501|3.1933|3.25|3.325|3.2284|3.1|3.23|3.22|3.3|3.195|3.17|3|3.1072|3.345|3.7516||3.65|3.78|3.69|3.8001|3.97|3.7|3.8|3.9|4|4|4.15|4.08|4.1501|4.3625|4.65|4.2|4.31||4.43|4.37|4.4|4.41|4.59|3.81|4.21|4.465|4.41|4.63|4.71|4.57|5.1299|4.8482|4.32|4.4066|4.3317|4.3|4.5299|4.4|4.22|4.19|4.13|3.95|3.87|4.1971|4.04|4.43||4.27|4.1|3.755|3.7701|4.33|4.8|4.82|4.78|4.88|4.87|5.85|5.574|5.94|6.3|6.555|6.333|6.534|6.6|6.912|6.69|7.05|6.63|6.825|6.36||6.72|6.6|6.78|7.185|7.44|7.641|7.68|7.71|7.65||7.65|7.68|7.563|7.62||7.806|8.037|7.863|8.037|7.557|7.398|7.35|6.885|6.75|6.66|6.753|6.66|7.143|7.26|6.96|6.51|6.6|6.45|6.45|6.6|7.263||6.951|6.9|6.96|7.065|6.96|7.2|6.75|6.84|7.05|7.35|7.74|8.16|8.43|8.43|8.13|7.5|7.473|7.392|7.65|7.62|7.26|7.263|7.26|7.62|7.23|7.5|7.2|7.353|7.65|7.509|7.86|7.392|7.2|7.026|7.131|7.197|7.095|7.458|7.233|7.35|7.5|7.65|7.5|7.389|7.44|7.5|7.503|7.353|8.4|7.434|7.203|7.68|7.5|8.091|8.82|9|9.513||8.43|7.83|7.98|7.92|7.743|7.83|8.07|8.04|7.74|7.8|7.848|8.508|7.518|7.929|7.821|8.643|8.61|8.493|8.634|8.4|8.013|7.86|8.4|7.86|8.25|8.466
02067|1174643|/equities/cvrx|R2000GROWTH/R2000VALUE||9.72|8.51|7.15|11.63|12.2|12.37||11.75|11.78|11.71|11.99|11.7|11.17|10.43|10.68|10.82|11.11||11.05|10.96|10.2|10.09|10.23|9.55|9.13|9.63|9.42|8.69|6.49|6.71|6.95|6.88|6.89|7.38||7.45|7.82|8.53|8.31|8.28|8.29|8.08|8.06|7.72|7.69|7.27|7.31|7.79|8.1|7.97|9.22|8.48|10.12|15.51|15.28|14.69|14.39|14.4|14.29|14.69|14.9|15.26|15.71|16.38|16.63|17.23|18.09|17.97|19.2|18.61|17.68|17.385|17.25|17.2|17.97||18.21|17.99|18.04|18.42|19.98|21.37|20.89|20.67|20.65|20.82|21.49|21.87|20.73|20.68|21.45|20.6|19.9|18.92|20|20.79|19.63|19.98|21.2|21.4|22.21|22.33|21.92|22.24||22.78|23.2|22.93|22.47|23.61|24.37|24.37|24.56|24.81|24.69|24.42|25|25.12|25.93|26.8|27.23|29.2|27.62|26.39|26.65|26.53|26.69|27.86|27.73||27.71|28.04|28.45|28.12|28.03|29.61|29.58|29.55|30.49||31.44|33.01|30.75|31.04||24.99|25.33|23.85|23.63|24.19|24.29|24.31|24.47|23.21|23.36|24.15|23.79|22.53|23.02|23.78|21.92|20.47|19.18|19.9|20.15|20.02||19.48|19.19|18.23|17.7|18.2|18.24|18.99|17.82|17.01|16.74|17.37|16.97|16.96|17.61|13.62|13.61|13.38|12.905|13.15|12.84|13.31|13.08|12.75|12.91|12.84|13.58|13.5|12.34|11.67|12.48|12.71|15.19|14.75|14.84|14.63|14.7|14.83|14.99|15.17|15.18|14.97|14.89|14.43|14.56|14.65|15.06|15.33|15.21|15.14|15.62|15.57|15.26|15.65|15.67|16.16|17.27|17.21||17.3|17.35|17.58|17.54|17.27|17.31|17.2|17.84|18.07|17.43|17.43|17.04|17.61|17.94|17.87|17.55|17.47|17.25|17.47|17.63|17.69|18.09|17.78|18.47|17.93|17.76
02068|1121161|/equities/harpoon-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.01|22.99|22.97|22.97|22.96|22.94|22.94|22.95|22.94|22.93|22.93|22.96|22.62|22.39||22.42|22.43|22.45|22.47|22.55|22.45|22.34|22.33|22.35|22.35|22.33|22.31|22.33|22.37|22.4|22.4|22.4|22.39|22.4|22.34|22.51|22.5|22.44|22.42||22.4|22.45|22.45|22.36|22.36|10.55|10.71|10.53|11||11.37|11.44|11.48|11.98||12|11.3|10.91|11.04|10.48|10.16|9.6|9.46|8.75|9.32|8.94|10|10.03|10.62|10.24|11.06|10.6|10.32|10.54|9.74|11.95||12.92|12.99|12.81|11.41|9.43|8.69|8.69|7.54|6.33|6.34|6.54|6.2|5.96|5.51|5.16|5.05|5.04|4.95|4.4|4.8|4.99|5.36|5.28|6.88|5.81|6.64|5.35|4.18|4.17|3.29|3.46|3.29|3.3|3.73|3.67|3.59|4.03|4.08|4.03|4.16|4.08|4.2|4.12|4|3.96|4.195|4.62|4.76|5.05|5.4|6.54|6.81|7.41|7.8|7.99|8.45|8.5||8.94|10.4|10.6|9.74|9.39|8.39|8.3|8.22|8.06|7.8|7.63|7.47|7.99|8.08|8.38|8.25|8.32|8.09|7.9|8.1|7.97|7.5|7.48|7.68|7.83|7.96
02069|961627|/equities/cerecor-inc|R2000GROWTH/R2000VALUE||12.16|12|12.545|12.86|13.15|12.59||11.64|12.26|12.61|12.47|13.2|13.04|13.895|13.43|13.04|13.26||11.8|11.47|10.93|11.63|11.49|11.015|10.92|10.21|10.99|11.01|11|11.45|11.685|11.75|12.08|11.51||13.1|11.15|10.79|10.92|11.1|9.59|9.64|10.39|10.6|10.82|10.85|11.49|11.73|13.25|13.51|14.36|15.39|16|17.12|16.88|15.94|14.98|14.2|13|12.21|11.63|12.01|13.62|15.94|15.24|14.9|15.75|15.06|14.48|14.19|16.4|16.3|16.31|15.16|17.9||21.75|4.75|4.6242|4.84|4.88|4.6|4.47|4.35|4.44|4.37|5|5.52|5.45|5.62|5.88|5.24|5.17|4.5|4.6|4.42|4.41|4.44|4.67|4.35|4.28|4.37|4.27|4.195||4.46|4.76|5.06|4.81|4.84|4.68|4.55|4.34|4.27|4.15|4.44|4.6|4.65|4.93|4.77|4.45|4.1|4.44|4.55|4.54|4.21|4.1|4.02|4.75||5.72|6.87|7.45|8.34|8.74|8.52|8.34|7.9|8.71||9.1|11.832|12.48|12.48||13.44|12|10.32|11.04|11.4|14.4|16.176|14.16|8.328|9.72|12.72|14.544|15.408|14.496|14.832|15.624|16.776|20.064|20.352|21.912|21.12||21.24|21.6|20.712|21.6|22.08|23.712|23.736|21.84|21.696|23.52|26.16|25.32|24.144|24.792|24.552|24.12|26.28|22.272|23.952|25.104|25.512|25.608|28.848|29.448|30.144|34.32|39.144|38.352|35.736|35.736|39.024|34.248|34.488|33.576|38.112|32.04|33.6|28.416|28.968|33.936|40.656|36.24|39.12|28.608|24.6|26.736|29.16|29.616|31.8|51.6|53.688|29.64|20.376|22.32|22.752|22.8|23.472||21.936|24|23.64|23.568|23.952|24.552|23.04|24.6|21.408|26.4|28.8|35.184|30.768|33.6|31.2|30.696|34.8|36.6|39.84|38.352|42|47.472|48|46.8|48|45.48
02070|16511|/equities/lakeland-financial|R2000GROWTH/R2000VALUE||63.18|61.79|59.46|57.94|58.48|58.4||60.59|61.93|60.54|61.52|59.7|59.21|59.52|59.32|59.17|60.26||60.68|60.6|59.98|61.09|61.66|60.23|60.25|61.22|61.54|60.5|60.37|60.95|62.03|61.53|59.91|61.03||61.08|60.11|61.1|62.54|62.29|63.24|62.81|63.13|62.53|61.72|62.04|62.52|61.6|61.33|61.85|61.23|61.29|60.66|58.77|59.16|59.77|60.15|62.64|62.9|61.37|61.65|59.12|58.68|59.34|59.28|58.48|58.53|58.2|61.67|61.41|60.75|61.63|62.15|63.35|64.56||66.32|65.36|62.78|63.67|63.22|64.25|63.7|61.38|61.49|62.42|62.78|64.66|65.76|66.31|66.58|66.63|66.59|66.59|64.93|63.41|63.7|62.09|62.17|62.6|63.62|63.27|63.83|64.08||65.62|66.53|64.26|63.56|67.11|66.06|65.05|63.67|64.04|64.86|65.39|65.86|66.96|71.8|72.96|72.28|69.15|63.32|64.17|65.44|63.58|61.93|61.32|61.66||62.75|63.21|63.67|63.03|63.67|63.23|63.16|62.96|64.97||65.16|66.32|67.04|66.95||65.63|65.23|64.93|66.6|65.46|65.54|66.07|64.95|60.84|61.5|60.86|60.67|58.87|59.11|60.14|58.01|55.55|55.6|54.69|54.67|55.42||55.26|56.08|57.17|57.18|56.29|56.51|55.94|51.98|51.18|51.06|51.81|52.88|53.24|53.29|51.36|48.85|49.25|48.82|48.31|49.58|48.75|46.89|48.75|48.64|50.15|50.1|51.32|50.55|48.69|48.92|49.08|48.74|47.78|47.34|47.62|46.86|46.46|46.31|47.46|47.18|46.87|47.01|46.71|46.01|45.45|45.34|45.52|46.38|49.06|49.61|49.24|49.76|49.62|50.41|50.1|49.28|51.02||52.75|52.13|51.01|51.5|51.32|50.91|51.83|51.94|52.56|54.43|56.21|55.44|54.76|54.7|55.78|56.4|55.98|55.64|55.88|56.75|55.63|55.48|55.2|55.25|55.44|56.03
02071|16310|/equities/huron-consulting|R2000GROWTH/R2000VALUE||102.1|99.02|96.95|97.93|98.3|98.09||97.69|99.26|98.63|98.5|97.62|97.9|98.86|97.52|98.16|97.03||96.75|96.74|94.95|96.17|97.44|97.2|97.38|97.36|96.12|94.49|91.22|89.89|88.31|85.92|86.1|88.06||87.17|85.58|85.22|85.42|86.71|87.66|87.72|86.6|87.12|87.33|87.56|87|87.09|87.66|86.93|86.32|85.64|87.07|93.24|93.68|93.63|93.81|93.44|92.99|93.2|92.32|90.44|91.24|90.67|91.15|92.39|93.87|93.69|94.92|94.46|94.19|93.83|96|95|95.23||96.62|96.32|95.52|94.8|95.09|95.4|95.91|95.25|94.28|96.47|95.95|97.93|97.79|99.35|99|99.37|97.93|97.29|98.33|99.4|98.13|93.9|107.36|107.02|107.05|105.18|104|104.66||105.24|106.86|105.61|101.45|104.7|103.51|102.18|101.46|101.95|101.54|103.1|105.25|103.53|106.09|105.74|104.68|103.93|105.06|103.87|105.9|104.98|105.15|103.96|103.84||104.1|103.11|103.17|102.64|101.27|99.42|100.81|99.92|101.36||102.8|100.97|101.11|101.18||100.49|99.57|99.94|99.17|98.24|97.36|96.03|105.34|105.79|104.11|105.05|103.62|104.62|105.5|107.85|108.51|104.17|102.64|103.62|105.4|105.48||104.98|104.88|105.23|106.33|105.66|105.84|108.37|108.38|104.51|104.53|102.65|103.07|103.04|101.4|99.54|100.41|99.36|97.68|98.12|99.46|97.66|98.37|97.98|99.23|101.31|101.95|104.11|102.7|103.49|104.52|105.62|104.47|104.4|102.78|100.73|101.07|102.23|103.34|104.16|104.07|105.49|103.85|105.28|102.21|106.02|105.53|103.14|102.39|99.07|100.57|98.48|100.59|100.15|99.26|99.25|99.76|100.09||100.79|99.95|100.34|99.39|98.86|98.63|98.95|97.16|96.27|95.98|97.14|96.67|99.61|100.89|100.06|98.12|97.64|98.04|99.74|101.56|99.47|101.13|100.2|97.94|94.57|93.65
02072|1174593|/equities/graphite-bio|R2000GROWTH/R2000VALUE||21.03|19.61|18.66|18.61|18.38|18.05||17.66|17.54|17.69|17.29|17.81|17.04|17.69|18.13|18.41|18.06||18.32|18.44|18.54|18.63|18.71|18.97|17.79|15.58|15.04|16.13|14.68|15.08|15.29|15.51|15.49|15.39||15.7|15.72|18.41|18.64|18.59|16.35|16.53|15.84|15.72|15.91|15.73|15.4|16.18|16.43|16.18|16.46|16.41|15.81|15.87|16.5|15.72|15.45|15.86|15.92|15.89|16.02|17.49|17.7|19.92|20.44|21.89|21.73|21.03|20.51|20.42|20.33|20.53|21.22|21.01|21.01||22.33|21.81|16.74|16.32|16.2|15.05|15.476|14.5294|15.2866|15.8072|16.4698|16.8484|16.0912|17.653|14.8607|14.8134|14.6241|15.2866|15.7126|16.0439|16.0439|15.5233|14.9554|14.3401|14.1981|14.3401|14.1981|13.9615||14.3874|14.2928|13.7248|13.3462|14.0561|14.2928|14.2928|13.8195|13.0623|12.3997|12.5417|12.6363|12.873|13.7248|13.7722|13.9142|14.1508|13.6775|14.5294|13.3936|13.1569|13.1569|13.0623|13.1569||12.9676|13.2043|13.5829|13.3462|13.0149|13.0623|12.3524|12.589|12.4943||12.3997|12.589|11.9737|11.3585||11.3112|11.1219|10.8379|10.8379|11.0272|10.6486|10.8379|10.9326|10.6013|10.6486|10.6486|10.7432|10.7906|10.8852|10.7906|10.6959|10.7432|10.6959|10.6959|11.1692|11.1219||10.9799|10.9799|11.1219|11.0272|10.6723|10.6486|11.0272|10.8852|11.0745|11.0272|11.2165|11.4058|11.4058|10.8852|11.3585|11.6425|11.7844|11.2638|11.1219|11.3112|10.7906|11.3112|11.1692|11.1929|11.1219|11.2402|11.4532|11.6898|11.3112|11.2638|11.5005|11.6425|11.3112|11.1692|11.4532|11.6425|11.6898|11.3585|11.7371|11.2165|11.9737|11.7371|12.1157|11.2638|11.2165|11.3585|11.5951|11.3112|10.8852|10.5066|10.3646|10.5066|10.3173|10.5066|10.5539|10.5066|10.6013||10.6486|10.5066|10.7432|10.9326|11.4058|11.6425|11.1692|10.8379|10.7906|10.8852|11.9737|12.0211|11.8318|11.5951|11.9737|12.5417|12.447|12.3524|12.2577|12.3524|12.5417|12.1631|12.0921|11.8791|11.9737|11.9264
02073|985718|/equities/syros-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||6|5.98|5.63|5.54|5.18|5.03||5|5|4.93|5.16|5.73|5.7|5.8|5.81|5.58|5.31||5.34|5.71|6|5.8|5.4|5.25|5.12|5.15|5.3|5.3|5.26|5.13|5.1|5|5.05|5||4.97|5.15|5.36|5.65|5.61|5.45|5.48|5.51|5.43|5.06|4.97|5.01|5|5.15|5.08|5.13|5.2|5.44|5.4|5.38|5.04|5.1|5.07|5.14|4.99|4.54|4.72|5.11|5.56|5.35|5.39|5.92|5.53|5.5|4.5|4.67|4.82|4.98|4.635|5.04||5.35|5.84|6.25|6.4|6.27|6.34|6.33|6.23|6.1|6.01|6.03|6.47|6.46|6.56|6.77|6.93|7.13|7.15|7.6|7.75|7.26|7.19|7.34|7.49|7.26|7.09|7.04|7.45||7.18|7.08|7.12|6.85|7.03|7.07|7.06|7.16|7.43|7.46|7.65|7.12|7.14|6.93|7.52|6.87|6.61|6.63|6.5|6.86|6.46|6.63|7.06|7.24||7.24|7.31|7.41|7.72|6.9|6.86|6.71|7.06|7.84||7.79|7.2|7.31|7||7.03|5.78|5.45|5.63|4.3|4.16|4.33|4.39|4.91|4.69|4.14|4.66|4.02|2.82|2.87|2.66|2.75|2.75|2.59|2.64|2.8||2.7|2.9|2.87|2.98|3|3.04|2.72|2.69|2.8|2.85|2.98|2.95|2.8|2.48|2.36|2.39|2.49|2.5|2.52|2.54|2.34|2.19|2.21|2.21|2.13|2.13|2.27|2.25|2.59|2.66|2.81|2.85|2.86|3.04|3.01|2.99|2.8|3.21|3.95|3.98|3.98|3.92|4|3.98|3.95|3.92|3.89|3.9|3.93|3.92|3.94|3.97|3.95|3.85|3.87|3.91|3.94||3.88|3.9|3.84|3.89|4|4|4.05|4.03|4.02|4|4.06|4.07|4.12|3.81|3.92|3.82|3.76|3.73|3.66|3.68|3.65|3.88|3.79|3.94|3.98|3.76
02074|17130|/equities/schnitzer-steel|R2000GROWTH/R2000VALUE||16.62|16.53|14.61|14.65|15.16|15.15||15.88|14.67|15.29|15.27|14.64|14.47|14.32|15.04|14.59|14.63||14.86|15.35|15.51|15.5|15.98|15.75|16.25|15.91|16.22|16.26|16.18|16.87|17.11|17.14|16.66|17.86||17.6|17.55|18.17|18.04|18.15|18.89|19.05|18.78|19.46|18.53|18.39|18.21|17.62|18.25|18.79|17.86|17.55|17.31|17.42|17.99|17.9|18.14|17.91|17.64|18.16|18.41|18.71|18.22|17.43|17.6|17.26|18.23|18.85|20.52|20.17|19.98|19.61|20.15|20.24|20.96||21.13|20.65|19.32|19.08|18.73|18.96|17.8|18.04|17.81|19.33|19.14|19.86|19.31|19.66|19.34|19.63|19.4|19.73|20.13|21.19|19.76|20.59|23.98|24|23.97|23.68|23.79|24.16||25.03|25.03|24.16|23.43|25.42|24.86|24.56|24.44|24.51|24.57|25.3|26.1|26.33|27.27|27.08|25.94|26.35|25.82|25.77|25.79|25.48|26.17|25.98|26.24||27.11|27.06|27.34|27.27|28.15|27.84|27.23|29.5|30.37||30.16|31.54|31.61|31.46||31.26|30.99|30.52|30.4|29.12|29.53|29.53|27.35|26.35|26.67|26.37|26.2|25.77|25.63|26.58|26.43|25.63|25.39|25.36|25.35|25.87||25.76|25.49|25.34|25.09|24.43|24.34|24.83|22.77|23.39|24.02|23.96|24.06|24.92|24.59|24.06|23.34|22.71|23.82|24.43|24.1|24.52|24.27|23.54|23.97|25.02|25.82|26.29|26.73|26.42|26.96|27.7|27.45|27.26|27.52|26.87|26.86|26.94|27.86|27.85|27.58|27.34|27.46|27.76|27.23|27.06|28.03|28.25|28.69|28.83|29.41|27.94|28.25|27.93|28.44|29.72|30.2|30.75||32.47|33.2|33.39|32.92|32.38|32.07|31.42|31.7|31.72|31.76|32.37|32.16|31.74|31.71|32.35|31.59|31.42|31.29|32.21|32.58|33.07|34.15|34.56|35.84|36.21|34.61
02075|20654|/equities/oxford-industries-inc|R2000GROWTH/R2000VALUE||101.88|100.48|96.34|95.53|97.6|97.56||99.01|100.1|98.95|100.15|97.85|99.58|100.57|102.95|100.47|100.32||100.7|101.83|99.42|101.85|101.02|102.02|101.83|102.8|103.59|107.35|106.24|109.22|110.69|107.38|106.8|107.09||106|104.11|105.55|107.56|107.58|105.9|107.33|106.57|107.53|109.04|109.24|110.08|106.73|107.62|108.75|108.82|108.84|107.61|107.78|109.94|106.71|105.75|107.25|107.77|103.85|104.72|103.12|102.42|103.01|102.52|105.05|109.07|107.43|110.05|108.48|105.56|104.77|104.62|105.54|108.28||112.4|112.47|108.12|109.57|109.74|111.77|110.53|106.63|103.58|106.08|104.8|106.43|106.29|104.92|105.73|104.6|104.15|97.42|97.41|101.94|101.39|100.83|103.32|101.27|100.02|99.52|99.27|99.61||99.63|99.62|98.97|95.82|100.55|98.23|96.65|94.54|95.21|95.87|96.16|97|94.93|98.35|99.06|96.57|96.42|95.11|96.07|97.85|96.76|96.24|96.13|96.43||95.64|96.63|97.01|97.66|99.71|96.94|97.61|96.42|100.02||100|102.93|102.84|103.23||102.1|101.08|100.92|101.82|100.44|100.76|102.15|97.81|96|96.69|93.18|94.91|91.38|87.91|92.41|93.66|90.43|91.89|93.56|95.15|94.54||93.43|93.38|95.35|94.53|92.09|93.68|90.2|84.66|85.83|84.45|86.04|85.77|86.63|88.59|85.94|83.8|84.4|85.67|85.9|88.01|88.86|88.57|89.45|89.33|90.99|94.5|94.92|92.94|89.88|91.41|93.05|93.87|92.54|93.54|93.83|94.77|94.1|96.9|96.13|96.8|93.94|93.14|94.03|93.96|95.85|97.75|97.99|96.2|97.8|96.13|93.11|92.39|95.34|95.35|96.62|95.46|98.36||102.09|100.99|101.34|102.78|101.96|101.47|100.13|102.21|103.3|101.19|101.98|101.8|102.03|103.83|103.68|104.93|106.33|106.29|106.16|107.4|105.99|105.13|106.26|106.09|107.85|107.11
02076|16976|/equities/pricesmart|R2000GROWTH/R2000VALUE||83.26|80.23|78.3|78.22|78.96|79.29||79.39|79.65|79.3|81.2|80.3|80.63|80.87|80.88|80.4|80.12||79.39|79.49|78.75|79.25|82.47|81.69|82.13|82.21|83.42|83.82|83|83.9|84.15|83.12|82.1|82.99||83.8|83.18|84.57|85.52|85.53|87.16|87.24|86.06|86.02|84.84|84.89|85.4|85.76|84.72|83.14|82.46|82.02|81.55|80.59|81.97|81.49|80.17|80.91|81.58|80.91|82.85|80.42|78.39|77.215|78.706|78.4492|79.0614|79.5156|82.0434|82.4779|81.8953|81.3226|80.3154|80.7696|82.6161||82.9419|82.2409|80.7301|80.7499|80.4241|81.6978|80.4734|79.6736|79.2095|79.6539|80.2167|81.4115|81.8064|82.2113|81.8558|82.9222|82.0533|81.7373|83.0407|82.6753|83.0802|82.7346|82.7445|81.6978|81.5102|81.0264|80.118|79.0713||79.2293|80.2661|79.0516|78.0148|79.6934|77.8667|77.3137|76.4448|75.8228|74.1738|75.9017|76.0696|75.0625|76.9681|76.899|74.8847|75.3093|74.312|75.4772|76.6324|76.1683|75.5858|75.1217|75.8919||76.0301|74.4404|75.5562|72.0212|72.2977|71.9324|72.1891|72.9395|74.4009||74.8255|75.3685|75.3389|75.5562||74.7662|74.1145|72.9494|73.5715|72.7815|73.2753|72.7026|72.9395|70.5599|69.9181|69.3651|69.1874|68.2|68.9998|69.059|68.7134|66.5412|66.7584|67.4199|67.0151|66.9756||66.7189|66.2548|66.7781|66.4128|66.5313|67.884|67.8347|64.9317|64.7243|64.7934|66.5807|66.5609|66.8571|65.9783|65.6624|63.2432|61.7029|70.7672|71.2609|71.7645|71.5967|71.3004|70.6093|70.8857|72.1002|72.1002|72.5841|71.6164|71.7941|72.821|73.6702|73.8973|73.9566|73.2654|73.532|73.4629|73.2654|73.7196|73.4925|73.7295|73.4234|72.7223|73.5418|73.611|74.2627|76.1585|76.2572|76.5732|76.4942|76.7213|76.8102|75.961|74.7662|73.5517|73.7492|74.7169|74.7366||76.7904|78.4789|81.2239|79.7724|78.627|78.0839|77.5013|78.9133|77.5211|78.0444|76.8299|75.1612|75.0723|75.7734|76.0005|76.3954|76.1881|76.2375|76.4547|77.2249|76.8694|77.4421|77.136|76.7608|76.7509|77.4618
02077|100229|/equities/retrophin-i|R2000GROWTH/R2000VALUE||9.8|9.79|9.53|9.49|8.72|7.89||7.94|8.09|8.28|8.22|8.28|8.25|7.96|7.79|7.31|6.95||7.1|7.33|7.17|7.24|7.34|7.07|7.27|7.13|7.23|7.83|7.67|7.72|7.42|7.02|6.84|6.76||6.16|6.34|6.56|6.61|6.17|6.06|6.69|6.8|6.7|6.34|6.3|6.6|6.82|6.75|6.55|6.26|6.16|5.99|5.53|5.46|5.26|5.39|5.45|5.74|5.85|5.72|5.8|5.99|6.15|6.32|6.37|6.69|6.67|6.86|6.96|7.04|6.95|6.98|7.04|7.31||7.71|7.67|7.57|7.69|7.88|8.09|7.76|7.48|7.18|7.49|7.53|8.15|7.75|7.99|8.66|8.71|8.61|8.04|8.19|7.87|7.56|7.79|8.31|8.02|7.94|7.86|7.88|8.28||8.2|8.74|8.25|7.99|8.86|8.48|8.3|8.28|8.67|8.26|8.49|8.6|8.93|9.01|9.32|8.6|9.15|9.06|9.29|8.85|8.74|8.88|9.23|8.9||9.53|8.99|9.37|9.8|9.82|8.64|9.09|9.1|9.56||8.99|9.41|9.5|9.43||9.06|8.63|8.34|8.72|8.26|8.66|8.63|8.9|8.84|8.66|8.64|8.65|7.81|7.4|6.29|6.42|6.28|6.39|6|5.89|5.89||5.72|5.65|5.75|5.85|6.01|6.17|6.09|5.7|5.58|5.44|6.33|7.18|6.64|6.97|6.58|6.72|6.48|6.76|6.8|6.9|6.97|7.37|7.03|7.23|7.05|6.81|7.3|7.17|7.1|6.95|7.58|7.69|7.12|7.6|7.9|7.86|8.55|8.42|8.94|8.98|8.66|8.53|8.05|7.85|7.64|12.88|13.18|13.41|13.69|13.79|13.6|13.81|13.88|14.41|14.15|14.48|14.19||14.87|14.28|13.19|13.12|13.37|12.96|13.23|12.72|12.84|13.2|13.57|14.12|14.68|15.2|15.61|15.49|15.68|15.25|15.5|15.39|15.52|16.28|16.62|16.72|17.19|17.25
02078|32362|/equities/guess-inc|R2000GROWTH/R2000VALUE||22.82|22.76|21.56|21.07|21.04|20.41||20.03|19.91|19.64|20.4|20.24|20.41|20.69|20.62|20.52|20.48||20.62|21.36|21.06|22.26|22.43|22.6|22.93|23.13|23.42|23.2|23.06|23.65|23.27|23.39|23.41|23.9||24.36|23.7|24.77|25.37|26.43|26.24|26.4|26.67|27.13|26.75|26.4|26.88|26.57|26.7|27.18|26.71|26.27|25.97|26.78|26.8|26.23|25.68|25.94|26.47|25.76|25.69|25.56|25.51|25.29|27.55|27.59|28.09|28.6|29.67|30.41|30.39|30.98|31.41|31.15|33.4||31.47|31.2|30.38|29.64|30.59|31.32|25.95|25.16|25.03|25.07|25.37|25.65|25.36|25.44|25.66|25.81|25.88|25.89|25.58|25.34|25.38|25.01|25.73|25.31|24.91|24.88|24.67|23.99||25.01|24.08|23.35|23.23|23.73|23.36|23.03|22.71|22.7|22.61|22.86|23.13|22.34|23.36|23.17|23.08|22.74|22.55|22.67|22.95|22.56|22.36|22.38|22.73||22.78|22.89|22.75|22.78|23.28|23.05|22.71|23.24|23.91||23.06|23.4|23.65|23.96||24.18|23.64|23.93|23.96|23.42|23.29|23.65|22.62|22.26|22.45|22.07|21.99|21.81|21.67|22.42|22.82|22.02|22|21.66|21.62|21.29||20.81|23.72|24.14|23.91|22.9|24|23.38|22.07|22.57|22.16|22.69|22.98|23.05|23.48|22.43|21.64|21.5|21.37|21.11|21.53|21.53|21.71|21.53|21.93|22.2|22.47|22.55|22.03|21.19|21.43|22.27|21.8|21.17|20.76|20.66|20.98|20.69|20.99|21.64|21.28|20.97|20.97|21.59|21.54|21.72|21.77|21.95|22.15|22.39|22.52|22.6|23.21|22.75|23.08|23.57|23.41|23.85||24.48|24.06|24.71|24.27|23.2|22.66|23.07|18.31|18.18|18.95|20.03|19.76|19.9|20.06|20.36|20.41|20.98|20.85|20.94|21.25|21.26|20.92|20.61|20.84|20.99|20.74
02079|955540|/equities/babcock---wilcox-enterprises|R2000GROWTH/R2000VALUE||2.05|2.05|1.87|2.05|2.15|1.92||1.78|1.56|1.55|1.45|1.54|1.57|1.63|1.76|1.61|1.67||1.49|1.38|1.29|1.35|1.41|1.46|1.33|1.19|1.23|1.24|1.17|1.24|1.17|1.16|1.12|1.17||1.18|1.13|1.16|1.14|1.22|1.23|1.2|1.12|1.131|1.19|1.28|1.22|1.17|1.14|1.17|1.08|1.06|1.05|1.02|1.02|1.04|1|1.06|0.9172|0.9715|0.9279|0.9684|1|0.9953|1.05|1.05|1.03|1.08|1.12|1.1|1.13|1.15|1.18|1.16|1.22||1.13|1.23|1.18|1.27|1.32|1.06|1.08|0.89|0.782|0.99|1.28|1.23|1.24|1.29|1.43|1.46|1.46|1.28|1.32|1.32|1.28|1.23|1.29|1.09|1.08|1.13|1.15|1.13||1.21|1.38|1.31|1.18|1.4|1.3|1.18|1.1|1.17|1.15|1.3|1.34|1.32|1.36|1.42|1.38|1.37|1.24|1.33|1.28|1.17|1.13|1.13|1.1||1.22|1.2|1.25|1.26|1.31|1.26|1.3|1.31|1.47||1.46|1.54|1.5|1.51||1.44|1.48|1.45|1.53|1.6|1.74|1.83|1.73|1.6|1.65|1.68|1.62|1.6|1.53|1.73|1.67|1.42|1.54|1.57|1.63|1.67||1.66|1.66|1.75|1.78|1.53|1.66|1.31|0.9999|1.05|2.31|2.34|2.32|2.36|2.55|2.55|2.46|2.63|2.48|2.35|2.46|2.42|2.45|2.45|2.7|2.78|2.92|3.08|2.83|2.73|3.03|3.29|3.38|3.06|3.35|3.35|3.48|3.4|3.6|4.21|4.22|4.27|4.22|4.41|4.5|4.71|4.84|4.9|4.76|4.87|5.04|4.66|4.78|4.71|4.93|5.26|5.28|5.42||5.5|5.25|5.06|5.09|5.18|4.88|4.75|4.92|4.89|4.77|4.74|4.8|5.02|5.1|5.63|5.54|5.35|5.43|5.25|5.2|5.28|5.21|5.2|5.4|5.48|5.34
02080|44403|/equities/marcus---mi|R2000GROWTH/R2000VALUE||35.24|34.68|32.05|31.74|31.9|31.39||31.54|30.66|30.23|31.52|31.42|30.91|31.07|31.68|31.9|31.19||31.07|31.3|30.75|30.67|31.04|30.4|30.56|30.57|30.99|31.35|30.79|31.68|32.33|32.25|31.74|32.52||32.94|33.35|33.54|33.98|34.64|35.54|35.29|35.01|34.15|33.69|33.68|34|33.34|33.34|33.18|33.3|32.56|31.47|31.67|32.44|32.27|32.24|32.35|32.36|31.6|31.02|31|30.73|31.75|32.32|32.35|32.86|32.51|33.74|32.91|33.29|33.47|33.44|32.54|33.58||34.17|33.67|32.7|32.32|32.04|32.81|32.32|31.68|31.81|33|33.28|33.47|33.47|34.06|34.56|34.96|34.81|34.71|35.26|36.43|36.69|36.13|36.56|36.74|36.99|37.7|36.97|38.62||39.44|39.96|38.61|37.3|39|38.41|37.73|35.98|36.45|36.29|37.32|38.4|38.09|39.35|39.39|39.4|39.13|38.22|38.26|38.76|37.7|36.87|36.57|36.72||37.48|37.29|37.82|37.72|39.54|39.71|40.24|41.31|42.77||43.68|43.86|44.17|43.12||42.15|42.02|41.44|41.68|40.6|40.5|40.83|38.59|36.66|37.13|37.02|36.26|35.58|35.11|35.62|34.99|34.41|34.39|33.86|33.3|33.29||32.84|32.81|32.82|32.78|32.59|32.46|32.1|29.78|29.75|29.92|30.83|31.74|32.25|31.75|29.67|29.22|28.7|28.33|28.02|27.95|27.22|27.46|27.55|27.55|27.95|28.46|29.25|29.12|28.97|29.72|29.85|29.39|29.48|28.79|28.83|28.33|28.13|29.1|29.34|29.45|28.98|29.34|30.31|29.89|30.27|31.05|31.78|31.48|31.57|31.64|31.28|32.29|32.26|32.25|32.27|32.85|33.24||33.51|33.3|33.41|33.56|33.11|32.46|32.71|32.27|31.73|31.87|32.58|32.71|33.52|34.15|34.81|35.7|36.01|36.1|36.9|37.33|36.58|37.15|37.15|37.02|36.68|35.83
02081|1175173|/equities/absci|R2000GROWTH/R2000VALUE||4.03|4.03|3.61|3.64|3.3|3.17||3.18|2.97|3.01|3.08|3.05|3.07|2.94|3.04|3.02|2.92||3.48|3.41|3.98|4.37|4.96|4.51|4.52|4.38|4.37|4.62|4.35|4.25|4.21|4.25|4.18|4.27||4.21|4.35|4.61|4.79|4.61|4.615|4.74|4.825|4.83|5.06|4.91|5.14|4.94|5|5.21|5.08|4.98|5.19|4.74|4.78|4.58|4.455|4.53|4.71|4.51|4.77|4.97|5.29|5.38|5.43|5.83|6.085|6.08|6.585|5.64|5.74|5.59|5.31|5.14|5.61||5.68|5.54|5.21|5.06|4.95|5.28|5.09|4.81|4.66|4.9|4.79|4.88|4.94|4.7|5.02|5.13|5.36|5.26|5.74|5.46|5.16|4.69|4.92|4.9|4.69|4.68|4.915|4.81||5.33|5.15|4.7|4.36|4.54|4.3|4.11|3.97|4.34|3.99|4.43|4.4|3.96|3.855|3.98|3.71|3.65|3.52|3.65|3.615|3.41|3.62|3.64|4.03||3.99|4.13|4.4|4.11|4.18|3.62|3.72|3.57|3.69||4.2|4.6|4.79|4||3.32|3.25|3.06|3.14|3.01|2.73|2.76|2.44|2.35|2.31|2.3|2.37|2.24|2.12|1.96|1.74|1.67|1.63|1.52|1.39|1.44||1.4|1.36|1.46|1.45|1.39|1.4|1.4|1.25|1.27|1.27|1.36|1.4|1.34|1.42|1.32|1.23|1.3|1.2|1.22|1.15|1.17|1.22|1.22|1.26|1.34|1.37|1.48|1.43|1.34|1.32|1.36|1.38|1.34|1.38|1.37|1.285|1.41|1.29|1.32|1.38|1.35|1.28|1.35|1.47|1.49|1.52|1.57|1.56|1.54|1.69|1.66|1.61|1.66|1.64|1.62|1.66|1.72||1.87|1.79|1.84|1.79|1.63|1.68|1.56|1.62|1.52|1.67|1.68|1.66|1.6|1.64|1.77|1.68|1.71|1.73|1.83|1.77|1.93|1.95|1.96|2.04|2.2|2.13
02082|16375|/equities/intl-fcstone-inc|R2000GROWTH/R2000VALUE||78.63|78|75.87|74.44|75.14|75.04||76.68|76.94|74.98|75.31|73.5|72.61|73.32|73|72.15|72.12||71.5|71.81|70.3|70.99|71.94|70.8|71.97|73.53|74.16|73.51|72.9|74.44|75.07|75.05|75.48|75.44||74.94|74.4|74.6|74.25|73.64|75.31|76.29|75.19|75.04|75.49|76.97|79.18|77.89|76.89|76.71|73.93|73.94|73.08|72.6|73.62|71.55|70.96|69.97|69.56|67.64|66.83|64.82|64.09|64.44|65.22|66.79|67.52|65.65|67.16|66.89|66.78|67.42|68.63|68.29|69.25||70.26|69.34|67.18|67.68|67.93|70.29|68.54|67.57|66.03|67.1|66.85|67.39|67.11|68.62|68.48|68.43|68.06|68.82|68.36|69.68|69.26|68.24|67.26|67.97|67.76|67.37|67.56|67.02||66.7|67.29|66.09|65.36|67.33|66.27|63.03|64.23|65.68|65.5|65.61|66.51|65.75|67.54|67.03|67.34|67.31|67.71|65.84|65.89|65.38|65.5|65.63|64.53||67.86|66.87|67.67|67.5|69.86|71.02|73|72.56|72.3||73.83|73.23|72.96|72.72||71.35|70.26|68.49|69.4|68.02|67.37|67.74|67.78|65.92|65.79|64.15|63.52|63.64|63.93|64.25|61.15|61.13|60.76|60.6|61.72|62.66||59.6667|60|60.2267|61.04|62.16|65.8334|67.34|65.7134|66|64.5467|63.9934|64.9|65.2667|64.9467|63.32|63.68|63.5467|63.0534|61.38|60.94|59.1334|58.46|57.8534|58.5067|59.8467|60.5667|62.4|61.6667|61.2934|62.7667|62.9934|63.32|63.96|63.88|62.2534|62.1134|62.8134|64.2534|64.6134|65.8534|64.04|63.3334|64.2134|63.8267|64.1667|62.9467|63.0267|63.3667|62.2134|61.9467|60.5267|61.4267|60.7467|60.64|60.3867|61.5|60.9734||62.82|62.5867|63.3667|63.9467|64.04|63.92|64.08|63.76|64.0867|65.9467|65.1134|64.1534|63.6534|63.82|64.5067|63.69|62.9667|63.42|64.6667|66.4|65.2934|65.5|60.9067|62.0667|61.34|60.7667
02083|960941|/equities/american-brewing-company-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02084|20559|/equities/american-vanguard-corp|R2000GROWTH/R2000VALUE||8.48|8.54|8.01|8.23|8.35|8.27||8.41|8.35|8.43|8.6|8.72|8.83|8.67|8.67|8.79|8.63||8.62|8.6|8.51|8.85|9.04|8.82|8.64|8.67|8.72|8.75|8.7|8.76|8.69|8.66|8.94|9.09||8.86|8.8|9.16|9.03|9.1|9.1|8.76|8.74|8.65|9.27|9.14|12.64|12.46|12.23|11.89|11.77|11.77|11.69|11.39|11.65|11.47|11.19|11.36|11.3|11.07|11.11|11.09|11.27|11.6|11.61|11.69|12.14|12.05|12.69|12.5|12.49|12.39|12.74|12.68|12.8||12.95|12.65|12.33|12.62|12.62|12.79|13.1|12.24|11.69|12.9|10.59|11.19|10.82|10.85|10.83|11.12|10.81|10.73|10.79|10.82|10.72|10.54|10.77|10.86|10.93|10.82|10.82|11.04||11.17|11.08|10.41|10.36|11.01|10.52|10.29|10.57|10.57|10.5|11.18|11|10.92|10.86|10.91|10.79|10.66|10.17|10.16|10.28|9.87|9.73|9.88|10.17||10.15|10.31|10.5|10.59|10.93|10.53|10.6|10.66|10.91||10.97|11.14|11.19|11.25||11.21|11.17|11.04|11.12|10.75|10.99|10.79|10.75|10.1|10.06|10.1|10.13|9.93|9.87|10.03|9.99|9.38|9.34|9.26|9.13|9.42||9.2|9.4|9.22|9.17|9.22|9.57|9.17|8.43|8.99|9.72|9.5|9.61|9.76|9.84|9.67|9.54|9.36|9.33|9.32|8.98|8.91|8.95|9.59|10.09|10.21|10.26|10.49|10.16|10.15|10.16|10.43|10.64|10.2|10.04|10.23|10.2|10.24|10.81|10.93|10.87|10.89|11.26|11.72|11.59|11.8|11.9|12.19|12.34|12.41|12.83|12.72|12.99|13.2|13.18|12.97|13.23|13.5||13.76|13.82|13.76|13.94|14.53|14.83|15.05|14.88|15.02|15.22|15.21|15.45|15.17|14.98|15.06|14.98|14.65|14.37|17.18|17.23|17.52|17.78|18.06|18.06|18.06|17.88
02085|1152990|/equities/metrocity-bankshares|R2000GROWTH/R2000VALUE||28.07|27.91|26.4|26.2|25.96|25.48||25.95|26.26|25.78|26.4|25.58|25.02|24.69|24.98|24.76|24.56||24.87|24.53|23.98|24.07|24.73|23.9|23.81|24.2|24.3|24.3|23.94|24.29|24.65|24.67|24.01|24.54||24.98|24.43|25.3|25.55|25.23|25.84|25.78|25.49|25.31|25|25.37|25.37|24.98|24.69|24.92|24.9|24.61|24.25|22.98|23.61|24.07|23.85|24.33|24.42|24.27|23.72|22.65|22.64|22.71|22.91|22.77|23.08|22.9|24.28|23.8|23.73|23.94|23.42|23.46|23.96||24.96|24.68|23.8|23.62|23.93|24.16|24.1|23.2|23|23.96|23.03|24.06|23.86|24.02|24.48|24.3|24.22|23.92|23.8|23.93|24.3|23.82|24|23.93|24.18|23.655|23.87|24.31||24.22|24.72|23.53|23.025|24.48|23.89|23.2|22.79|23.25|23.42|23.31|24.105|23.9|25.28|25.43|24.48|24.55|24.26|23.78|24.66|23.95|23.16|23.02|22.72||23.36|23.61|23.68|23.51|23.56|23.55|23.34|23.41|24.32||24.02|24.76|24.8|25.01||24.74|24.48|24.23|24.72|23.85|25.4|24.74|23.66|22.12|22.1|22.06|21.96|21.33|21.7|21.89|21.52|19.98|20.97|20.51|21.02|21.34||20.97|20.67|21.3|21.48|21.21|21.67|21.95|20.1|20.27|20.15|20.3|21.1|21.06|21.32|20.92|20.15|20.04|19.97|19.56|20.1|19.51|19.72|19.29|19.47|19.62|20.03|20.35|20.05|19.98|20.07|20.08|19.9|19.87|20.16|20.03|19.54|19.13|19.39|19.68|19.65|19.56|19.42|19.67|19.32|19.6|19.38|19.36|19.48|19.4|20.12|19.53|19.87|19.82|19.77|19.47|19.82|20.02||19.84|19.5|19.67|20.11|19.87|19.75|19.55|19.65|19.34|19.72|19.21|19.93|20.1|20.71|21.39|22.16|21.92|21.67|21.91|21.66|21.3|21.4|21.49|21.65|21.44|21.18
02086|16775|/equities/novatel-wireless|R2000GROWTH/R2000VALUE||12.25|11.58|10.98|10.8|10.77|10.95||11.69|11.61|12.81|10.66|10.42|10.3|10.17|10.17|9.55|9.315||8.73|8.26|9.19|9.57|8.31|7.83|7.93|7.86|8.54|7.95|8.32|8.49|9.66|9.81|8.55|8.78||7.5|6.59|6.74|6.6|6.11|7.14|6.43|5.57|5.23|5.05|5.03|3.84|3.75|3.81|3.84|3.66|4.01|4.02|4.03|4.18|3.85|3.53|3.23|3.05|3|3|2.42|2.32|2.25|2.32|2.32|2.47|2.55|2.64|2.7|2.55|2.67|2.78|2.72|2.78||2.8|2.86|2.86|2.92|2.97|3.16|3.04|2.9|2.84|2.86|2.79|3.02|3.09|3.39|3.51|3.03|2.71|2.89|3.22|3.33|3.04|2.23|2.2|2.09|2.26|2.74|3.13|3.32||3.39|3.61|2.88|2.6|2.86|2.61|2.53|2.56|2.62|2.57|2.33|2.22|2.19|2.28|2.38|2.3|2.07|2.44|1.931|1.843|1.8|1.849|1.8|1.874||1.93|2.032|2.049|2.171|2.221|2.033|2.152|2.19|2.285||2.198|2.23|2.38|2.229||2.19|2.201|2.26|2.4|2.438|2.44|2.673|2.462|2.299|2.45|2.578|2.421|2.47|2.435|2.478|2.39|2.208|2.264|2.26|2.3|1.926||1.928|2|2.166|2.365|2.539|2.571|2.563|2.506|2.62|2.801|3.139|3.193|3.447|3.66|5.208|4.38|4.527|3.302|3.108|3.202|3.267|3.44|3.484|3.529|3.5|3.81|3.95|3.9|3.95|3.978|4.106|4.305|4.21|4.122|3.92|4.08|4.045|4.249|4.2|4|4.07|3.879|3.919|3.952|4|4.208|3.998|4.104|4.449|4.73|4.605|4.924|4.58|5|4.84|5.5|5.82||6.3|6.355|6.71|6.2|6.27|6.3|6.2|6.2|6.2|5.595|5.8|6.04|5.89|6.197|6.49|6.592|6.612|6.63|7.348|7.771|8.557|8.7|7.377|7.453|7.66|7.302
02087|20704|/equities/marine-products-corp|R2000GROWTH||9.78|9.63|9.04|8.99|9.39|9.36||9.59|9.5|9.45|10.1|9.93|10.04|9.96|10.14|9.99|10.07||10.13|10.22|10.3|10.49|10.5|10.35|10.34|10.13|10.28|10.45|10.18|10.31|10.24|10.14|10.06|10.17||10.32|10.21|10.11|10.33|10.4|10.36|10.5|10.69|10.75|10.61|10.55|10.44|11.39|11.4183|11.0979|10.7965|10.7211|10.4479|10.1276|10.7211|10.8342|10.5986|10.4573|10.5892|10.4856|10.674|10.2501|10.0805|10.2218|10.316|10.4291|10.9472|10.8436|11.032|10.9849|10.853|10.7871|10.8907|10.6834|10.9566||11.0697|10.7682|10.1276|10.1276|10.1653|10.137|10.0428|9.8073|9.779|9.8826|9.779|9.9109|9.8261|10.0711|9.9674|9.9203|9.8261|9.8826|10.1464|10.4102|10.7965|9.9674|10.0051|10.0051|9.7131|9.8167|9.9297|9.9674||10.024|10.3066|10.0805|9.958|11.3052|10.2124|9.8732|10.0334|10.0616|9.8638|9.8826|9.9863|9.6189|9.779|10.2406|9.8355|9.7507|10.4008|10.674|10.6646|10.2312|9.8921|10.1182|9.9863||10.203|10.3631|10.2972|10.3537|10.4762|10.5421|10.4291|10.4856|11.0226||10.74|11.0226|11.2393|11.5407||10.561|10.4291|10.2783|10.3537|10.1182|10.1653|10.316|10.0899|9.5812|9.845|10.137|9.8732|9.7978|9.5623|9.6471|9.5812|9.0065|9.1478|9.0442|8.9123|9.2137||9.1478|9.1949|9.4022|9.2043|9.129|9.3833|9.4022|8.9123|8.8934|8.7804|9.1572|8.9594|9.6094|9.6|9.2703|9.0819|9.1761|9.4304|10.495|10.7117|10.8436|12.3792|12.6053|12.6053|12.7749|12.7655|13.18|12.9256|13.2836|13.3401|13.6699|13.4438|13.2083|13.4155|13.3025|12.9539|13.1329|13.3401|13.3873|13.3213|13.293|12.9162|13.2083|13.0858|12.8879|12.9727|12.8032|12.643|12.398|12.9256|12.8314|13.001|12.7749|12.9916|12.7466|12.9539|13.0481||13.6039|13.18|13.4061|14.7816|14.7062|14.8758|14.8758|14.9417|15.4787|15.5164|15.6671|15.4599|15.7331|15.9121|16.2512|16.3455|15.2338|15.3186|15.328|14.8192|15.1867|15.2432|15.4128|15.1396|15.1113|16.2512
02088|942487|/equities/atara-biotherapeutics-inc|R2000GROWTH/R2000VALUE||10.47|10.15|9.02|8.1|7.96|8.28||7.71|7.52|8.36|8.5|8.26|7.295|7.78|8.285|8.23|8.9||9.865|10.6125|12.775|13.1875|13.6225|14.0525|13.05|13.22|14.2275|14.475|14.2|14.4525|14.0225|14.205|14|15.2875||15.6|16.25|17.495|17.3325|17.75|15.25|15.09|16|15.125|13.91|13.2475|13.645|14.1375|15.065|15.745|16.75|16.2575|17.1125|17.25|17.855|17.25|17.495|17.8675|17.965|17.435|16.525|17.2925|17.8725|17.04|16.965|17.7|17.82|17.9425|18.7325|18.9|19.3525|19.4725|18|18.1925|18.125||17.35|17.5|16.525|16.7475|17.435|16.725|18|17.07|14.89|15.52|15.75|16.675|17.5|18.1375|19.0375|17.4075|17.4475|17.2875|18.765|19.2675|19.45|19.0125|19.875|17.775|18.4075|19.6775|19.915|21.01||19.265|19.2875|19.255|19.2525|20.93|20.5|20.6475|24.775|28|27.75|30.5|20.75|15.59|15.5|15.355|15.0575|15.0775|14.51|15.025|15.0275|15.875|18.25|17.8775|17.8275||17.985|15.0675|14.3075|14.5475|13.875|11.075|11.2775|11|11.9975||12.82|13.7125|13.9975|13.9475||13.5525|11.1475|13.8375|14.11|14.3125|14.9975|17.11|16.95|16.25|16.505|16.7625|17.3725|16.4975|15.7825|17.5075|16.195|16.5|17.305|15.265|15.7675|16.2925||14.3|12.63|13.95|12.75|12.0125|9.505|8.695|6.4275|5.745|6|30.25|33.25|33|32.25|29.75|31.5|32.25|32.25|31.25|33.5|33|33.25|33.25|34.25|34.5|37.25|39.25|39|38.5|37.75|42|43.5|37.75|35.25|35|34.75|37.5|37.5|37|38.25|38|39.25|40.75|44.75|44.5|44|39.5|39|38.25|38.25|37|39|42|38.25|38.5|39.25|37.75||38.75|36.5|36.5|37.75|38|35.5|37.5|37.75|36.5|35.25|37.25|40|42.25|46|49.25|52.25|54.5|47|56.75|56.25|57.5|57.75|52.5|53.75|55.25|51.5
02089|1156639|/equities/casper-sleep-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02090|1172579|/equities/neuropace|R2000GROWTH||7.44|7.41|6.87|6.65|6.81|7.24||7.24|7.23|7.32|7.56|7|6.85|6.71|6.69|6.68|6.6||6.5|6.5|6.46|6.68|6.95|6.38|6.43|6.47|6.55|6.54|6.47|6.46|6.91|6.54|6.74|7.09||7.53|7.6|7.94|7.95|7.98|8.17|8.56|9.03|8.51|8.52|8.5|7.97|12.6|13.3|13.47|13.64|13.9|13.97|12.99|13.53|13.39|12.99|13.56|14.01|14|13.98|14|13.75|14.04|13.4|13.5|14.505|14.52|15.19|15.33|14.48|12.7|12.37|12.79|13.68||13.2|13.63|13.33|13.03|13.89|13.56|13.64|13.45|12.84|13.18|13.63|13.38|13.67|13.6|14.22|14.13|13.98|14.2|13.87|15.99|16.17|16.74|17.11|16.95|17.02|15.31|15.61|17.5||16.46|16.08|15.46|15.33|16.01|16.41|16.91|16.61|15.7|15.42|15.06|14.99|14.62|15|14.75|14.57|14.58|14.69|14.18|14.84|14.29|13.25|13|11.98||11.47|11.86|12.4|13.17|12.35|10.94|11.05|10.05|9.78||10.31|10|10.06|9.9||9.07|8.84|9.27|9.9|9.28|9.06|8.33|8.21|8|8.12|8.4|8.49|8.22|8.31|8.13|8.9|8.99|8.74|8.75|8.86|8.99||8.69|8.6|8.7|8.65|8.75|8.7|8.4|8.49|7.85|7.74|7.25|7.07|7.2|7.17|7|6.9|6.75|6.64|6.26|6.23|6.4|6.525|6.52|6.88|6|6.15|5.9|6|6.01|6.5|7.23|7.6|7.01|8.35|7.86|7.85|8.41|9.05|9.73|9.31|7.65|7.57|8.03|7.89|7.8|7.9|8.35|8.08|8.66|8.01|8.31|7.74|7.21|8.25|8.34|8.9|8.69||8.93|9.39|8.61|8.91|6.97|6|5.16|4.78|4.49|4.7|4.49|4.42|4.4|4.5|4.47|4.5|4.5|4.5|4.1|4.1|4.15|4.1|4.2|4.15|4.15|4.09
02091|17578|/equities/west-bancorp|R2000GROWTH/R2000VALUE||19.16|18.71|17.25|16.92|16.82|16.61||17.28|17.72|17.58|17.9|17.43|17.06|16.8|17.23|16.76|16.91||16.81|16.75|16.67|17.03|17.095|16.56|16.62|16.89|16.67|16.7|16.62|16.9|17.32|17.09|16.59|17.22||17.6|17.05|17.73|17.7|17.51|17.87|18|17.77|17.62|17.5|17.53|17.91|17.39|17.18|17.47|17.28|17.18|17.02|16.26|16.45|16.71|16.61|16.84|16.83|16.82|16.91|16.26|15.8|15.95|16.07|16.09|16.07|16.21|16.9|16.92|17.01|17.08|17.01|17.01|17.29||17.83|17.6|16.81|17.1|17.07|17.24|17.2|16.89|16.68|17.42|16.76|17.155|17.17|17.73|17.82|17.595|17.47|17.93|17.87|17.5|17.4|17.06|17.41|17.58|17.7|17.52|17.5|17.48||17.63|18.44|17.6|17.17|18.27|18.11|17.66|17.43|17.6|18|18.17|18.58|18.81|19.95|20.34|19.7|19.48|20.4|20.43|20.7|20.22|19.52|19.35|19.43||19.78|19.9|20.11|20.03|20.55|20.59|20.44|20.58|21.25||21.2|21.89|21.92|21.67||21.6|21.62|21.31|21.3|20.73|21.25|20.81|19.69|18.89|19.08|19.33|19.06|18.84|19.11|19.45|18.75|17.71|18.17|17.47|17.64|18||17.75|17.65|18.23|18.35|18.04|18.62|18.55|16.8|16.7|16.46|16.62|16.82|17.53|17.65|16.67|16.17|16.43|16.2|16.1|16.49|15.84|15.51|15.39|15.41|15.56|15.7|16.06|15.94|15.72|15.89|16.04|16.1|15.91|16.1|16.18|16.04|15.81|16.16|16.31|16.56|16.36|16.32|16.71|16.26|16.47|16.55|16.81|16.91|17.48|17.99|17.59|17.73|17.33|17.79|17.52|17.75|18.65||19.06|18.52|18.74|18.98|19.14|18.84|18.75|18.67|18.47|18.59|18.6|18.48|18.47|18.54|18.96|19.26|18.97|19|19.15|19.48|19.46|19.81|19.99|19.95|20.06|20.42
02092|1172382|/equities/karat-packaging|R2000GROWTH||29|28.97|27.38|27|27.26|27.23||27.88|28|28.32|29.58|28.72|28.24|28.6|28.62|28.75|28.62||28.62|28.57|28.4|28.6|28.66|27.98|27.99|27.1|27.75|28.41|28.11|28.37|28.54|28.42|28.31|28.64||28.91|28|28.42|29.31|28.7|28.53|28.7|29.27|27.81|27.365|26.71|28.94|29.35|28.63|28.22|27.66|27.83|27.31|27.1|27.44|27.31|27.06|27.05|27.19|26.34|26.83|26.47|26.63|26.87|27.27|27.73|28.99|27.79|28.32|28.73|28.87|28.14|28.31|28.06|28.8||28.61|28.25|28.11|28.01|28.64|29.07|28.31|27.28|26.15|25.93|28.91|29.4|29.41|29.38|29.26|29.43|29|28.93|29.68|30.1|29.59|28.23|28.57|28.71|27.77|27.34|27.08|27.69||28.28|28.37|26.5|26.03|26.8|26.72|25.98|24.79|24.56|24.25|24.81|24.64|24.12|24.97|24.78|24.51|24.13|23.63|23.85|23.8|23.71|23.75|23.21|23.2||23.6|23.14|22.9|22.9|23.07|23.74|23.79|23.57|24.46||24.85|25.14|25.11|24.66||24.19|23.92|23.87|24.24|23.29|23.49|23.34|22.18|21.74|21.98|21.86|21.93|22|21.75|21.9|22.14|21.57|21.45|21.26|22.39|21.85||21.64|21.4|21.5|21.27|21.11|21.02|21|20.91|18.83|21.95|23.14|22.81|21.67|22.05|21.54|20.95|20.63|20.36|20.28|20.33|20.39|20.87|20.7|20.9|21.85|22|22.19|22.55|21.83|22|22.29|22.15|22.38|22.35|22.01|21.66|21.37|22.4|23.06|21.98|22|21.81|21.97|22.46|21.79|21.98|22.43|21.97|21.75|22.38|22.44|21.37|20.98|20.38|25.25|25.46|25.23||25.9|24.9|25|24|24.01|23.67|23.49|24.13|24.13|24.36|23.632|22.4612|23.7697|24.3206|24.1829|22.8646|20.6509|20.0409|19.8933|19.4801|19.9622|19.3916|19.1948|19.3522|20.0016|19.0669
02093|994715|/equities/drive-shack-inc|R2000GROWTH/R2000VALUE||0.18|0.18|0.18|0.18|0.18|0.18||0.18|0.18|0.18|0.2|0.2|0.2|0.2|0.2|0.21|0.21||0.22|0.24|0.24|0.21|0.2|0.2|0.2|0.23|0.24|0.23|0.24|0.26|0.2|0.2|0.25|0.26||0.26|0.26|0.27|0.26|0.28|0.2|0.27|0.275|0.281|0.286|0.264|0.273|0.277|0.28|0.27|0.26|0.27|0.27|0.265|0.253|0.275|0.274|0.273|0.27|0.27|0.276|0.255|0.257|0.273|0.29|0.281|0.282|0.271|0.281|0.29|0.285|0.281|0.28|0.26|0.25||0.26|0.253|0.27|0.258|0.27|0.255|0.26|0.26|0.278|0.255|0.231|0.251|0.26|0.28|0.288|0.25|0.242|0.22|0.22|0.23|0.235|0.223|0.233|0.228|0.236|0.22|0.227|0.227||0.23|0.247|0.235|0.25|0.257|0.26|0.218|0.229|0.235|0.23|0.27|0.267|0.264|0.265|0.264|0.261|0.265|0.261|0.289|0.241|0.262|0.241|0.241|0.236||0.242|0.24|0.239|0.23|0.248|0.229|0.205|0.22|0.206||0.19|0.197|0.185|0.19||0.19|0.19|0.18|0.198|0.19|0.196|0.2|0.198|0.21|0.215|0.235|0.228|0.232|0.235|0.235|0.24|0.24|0.236|0.24|0.248|0.24||0.227|0.232|0.23|0.21|0.212|0.215|0.205|0.21|0.207|0.21|0.22|0.21|0.205|0.217|0.212|0.22|0.238|0.245|0.26|0.26|0.238|0.25|0.235|0.24|0.29|0.265|0.275|0.265|0.252|0.251|0.261|0.27|0.245|0.257|0.245|0.244|0.243|0.258|0.263|0.251|0.253|0.26|0.272|0.309|0.28|0.272|0.305|0.3|0.3|0.362|0.26|0.259|0.245|0.259|0.248|0.26|0.236||0.25|0.245|0.245|0.245|0.24|0.269|0.235|0.24|0.235|0.231|0.23|0.249|0.24|0.235|0.227|0.25|0.23|0.242|0.239|0.231|0.255|0.247|0.257|0.259|0.255|0.251
02094|15984|/equities/egain-communications|R2000GROWTH/R2000VALUE||6.55|6.4|6.05|6.1|6.19|6.05||6.29|6.08|6|6.31|6.04|6.04|6.07|6.18|6.32|6.22||6.22|6.24|6.15|6.21|6.38|6.38|6.18|5.89|5.93|5.93|5.83|5.93|6.17|5.93|5.97|6.07||6.31|6.38|6.15|6.3|6.31|6.29|6.15|6.01|6.24|6.11|5.79|6.62|6.39|6.36|6.36|6.39|6.38|6.24|6.21|6.28|6.25|6.18|6.23|6.23|6.12|6.11|6.06|6.13|6.13|6.14|6.21|6.28|6.18|6.43|6.39|6.34|6.27|6.28|6.42|6.43||6.45|6.42|6.37|6.38|6.34|6.43|6.44|6.39|6.27|6.45|6.35|6.36|6.41|6.53|6.13|6.04|5.87|5.91|6.16|6.21|6.13|6.05|6.15|6.2|6|5.69|5.83|5.87||5.95|5.98|6|5.68|5.94|5.78|7.63|7.64|7.76|7.74|7.82|7.84|7.5|7.68|7.75|7.59|7.69|7.59|7.8|7.75|7.6|7.62|7.51|7.5||7.69|7.7|7.96|7.83|7.94|7.92|8.05|8.01|8.24||8.33|8.35|8.46|8.45||8.31|8.27|7.88|8.19|7.95|7.74|7.84|7.96|7.82|7.98|7.99|7.89|7.81|8.165|8|7.52|7.62|7.55|7.52|7.61|7.63||7.56|7.51|7.51|7.23|6.87|6.95|7.05|6.86|6.57|6.4|6.54|6.59|6.49|6.53|6.03|5.98|6.02|5.97|5.81|5.89|5.93|6.18|6.07|6.15|6.22|6.13|6.39|6.27|6.08|6.2|6.11|6.37|6.42|6.28|6.42|6.28|6.06|6.18|6.13|6.31|6.29|5.98|5.94|6.09|6.135|6.35|6.35|6.22|5.8|6.29|6.07|6.17|6.24|6.18|6.24|6.28|6.22||6.52|6.66|6.8|6.76|6.56|6.16|6.29|6.62|6.56|6.41|6.61|6.55|6.91|7.04|7.15|7.24|7.15|7.16|7.34|7.48|7.33|7.19|7.24|7.25|7.37|7.17
02095|1172510|/equities/akoya-biosciences|R2000GROWTH||2.31|2.25|2.08|2.06|2.09|2.09||2.13|2.18|2.21|2.34|2.44|2.58|2.36|2.41|2.36|2.23||2.14|2.13|2.21|2.2|2.26|2.19|2.21|2.05|2.09|2.04|2.01|2.04|2.15|2.11|2.26|2.3||1.965|1.94|2.285|2.64|2.81|2.85|2.9|2.79|2.9|4.12|4.265|4.48|4.11|4.08|4.12|4.04|3.99|3.96|3.82|3.86|3.8|3.82|3.81|3.81|3.9|3.8|3.85|3.91|3.98|4.01|4.13|4.3|4.3|4.37|4.22|4.36|4.22|4.33|4.41|4.56||4.69|4.73|4.63|4.92|4.79|4.99|5.04|5.03|4.94|4.91|4.86|4.9|4.86|4.85|5|4.76|4.96|5.1|5.98|6.03|5.74|5.66|5.84|5.42|5.49|5.35|5.27|5.63||5.96|5.82|5.5|5.39|5.91|6.06|5.93|5.98|5.96|5.55|5.71|5.56|5.08|4.95|5.1|4.85|4.99|4.95|5.02|5.06|5.07|4.88|4.97|4.44||5.18|5.28|5.08|5.03|5.2|4.33|4.38|4.44|4.78||4.88|5.08|5.13|5.07||4.92|4.77|4.71|4.69|4.29|4.44|4.81|4.38|4.26|4.36|4.41|4.41|4.3|4.59|4.84|4.72|4.39|4.6|4.34|4.55|4.48||4.15|4.24|4.39|4.33|4.57|4.45|4.42|4.05|4.01|4.17|3.76|3.79|3.8|3.96|3.68|3.41|3.5|3.4|3.13|3.27|3.43|3.69|3.55|3.63|3.83|3.83|3.7|3.51|3.575|3.465|3.69|4.02|3.87|3.9|3.85|3.86|4.09|4.31|4.65|4.65|4.73|4.46|4.43|4.42|4.38|4.45|4.45|4.24|4.34|4.25|4.34|4.63|4.45|4.31|4.54|4.91|5.07||5.31|5.2|5.25|5.23|5.07|5.21|5.25|5.35|5.52|5.45|5.23|5.21|5.28|5.53|5.61|6.03|6.09|6.15|6.51|6.32|6.45|6.56|6.68|6.69|6.9|6.88
02096|1173019|/equities/talaris-therapeutics|R2000GROWTH/R2000VALUE||14.91|14.2|13.73|13.54|13.3|12.53||12.83|12.55|12.74|12.86|13.23|14.05|14.21|14.7|15.3|15.11||15.55|15.04|16.96|16.6|16.19|15.62|15.2|13.93|13.56|13.91|13.89|13.55|13.77|13.52|13.61|13.7||13.45|13.66|13.63|14.03|14.56|15.04|15|15.25|14.42|14.44|14.5|15.77|15.55|15.78|15.53|15.84|15.92|15.71|15.83|15.5|15.68|16|15.41|15.09|15.5|15.45|15.66|16.68|17.86|18.99|20.15|20.1|19.91|22.89|23.09|22.61|21.96|21.9|21.8|23.54||22.9|22.9|23.82|23.81|24.67|28.61|44.67|40.33|40.01|43.19|41.72|45.39|45.64|41.76|41.78|41.32|40.3|40.14|39.75|42.59|38.82|38.5|37.89|36.42|36.67|36.46|36.14|36.74||42.66|39.4|37.35|37.6|37.22|36.75|36.24|35.22|36.85|36.08|35.16|34.21|33.39|36.98|36.52|36.71|38.65|36.01|38.46|34.57|31.48|30.29|31.35|32.1||30.49|30|30.98|31.09|28.69|26.26|26.58|26.18|26.5||26.18|27.64|28.36|27.47||23.6|20.13|19|19.01|19|20|19.1|18.55|18.14|18.48|18.62|18.25|18.93|18.97|19|19|18.75|18.42|17.95|19.14|19.5||17.89|17.59|17.65|16.68|16.48|16.11|16.42|16.3|16.44|16.19|15.49|15.52|15.87|16.78|17.23|17.22|16.49|14.85|14|13.08|12.36|11.89|9.46|10.9|12.082|12.1708|12.5262|13.3257|12.7039|11.9932|11.6378|11.7711|11.9932|11.9932|11.9043|11.9487|11.5934|11.5045|12.4818|12.6594|12.7483|12.8815|12.615|13.0148|12.8371|12.7039|12.9704|12.9704|12.2153|11.9932|11.9487|11.9043|12.5262|12.5706|12.4373|12.3041|12.7039||13.0148|12.7927|12.5706|12.7039|12.5706|12.7483|12.926|12.8815|12.7927|13.1481|13.1925|13.3257|13.1925|13.3701|13.3257|13.1925|13.2369|13.2813|13.1925|12.7483|12.7483|12.4373|12.4818|12.926|13.1036|13.3257
02097|1163718|/equities/healthcare-merger|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02098|1174591|/equities/alpha-teknova|R2000GROWTH/R2000VALUE||1.28|1.24|1.22|1.23|1.205|1.2||1.21|1.23|1.21|1.37|1.39|1.29|1.42|1.45|1.38|1.42||1.6|1.72|1.7|1.72|1.74|1.79|1.76|1.75|1.73|1.81|1.85|1.84|1.76|1.84|1.75|1.775||1.83|1.71|1.71|1.79|1.79|1.79|1.9|1.88|1.95|1.74|1.8|1.81|1.85|1.92|1.98|1.9|1.935|1.91|1.78|1.7|1.73|1.7|1.71|1.799|2|2|2.01|2.11|2.6|2.42|2.41|2.4|2.515|2.58|2.515|2.565|2.44|2.5|2.5|2.81||2.65|2.46|2.5|2.41|2.48|2.53|2.84|2.81|2.85|2.85|2.97|2.86|2.85|3.02|2.85|2.85|2.93|2.86|2.95|2.86|2.87|3.03|3.14|3.37|3.45|2.93|3|3.065||3.16|3.02|3.12|3.17|3.42|3.52|3.22|3.53|3.53|3.38|3.34|3.26|3.21|3.295|3.35|3.23|3.16|3.2|2.975|2.88|2.925|2.86|2.875|2.85||3.255|3.22|3.48|3.81|3.73|3.58|3.8|3.88|3.8||3.73|3.72|3.7|3.58||3.31|3.45|3.45|3.35|3.73|3.72|3.4|3.7|3.31|3.08|2.965|3.11|2.89|2.83|2.89|2.3|2.04|2.02|2.07|2.055|2.09||2.02|2.17|2.04|2.05|2.07|2.14|2.09|2.03|1.95|2.01|1.94|2.01|2.02|1.98|2|1.92|1.99|1.85|2|1.9|1.86|2.22|2.11|2.14|2.17|2.37|2.19|2.02|1.98|2.01|1.99|2.15|2.1|2.15|2.2|2.215|2.22|2.51|2.79|2.7|3.09|2.92|2.31|2|1.88|1.88|1.79|1.79|1.85|1.81|1.78|1.75|1.8|1.69|1.66|1.83|1.91||1.83|1.95|2.16|2.19|2.215|2.21|2.28|2.14|2.39|2.43|2.61|2.6|2.81|2.78|2.66|2.86|2.8|2.62|2.94|3.04|3.16|3.31|3.07|3.24|3.39|3.18
02099|1174641|/equities/aerovate-therapeutics|R2000GROWTH/R2000VALUE||1.81|1.88|1.75|1.68|1.74|1.61||1.69|1.62|1.7|1.66|1.67|1.44|1.45|1.5|1.56|1.46||1.41|1.65|24.62|24.58|23.02|22.25|21.86|20.74|19.91|18.9|16.34|17.37|17.45|17.66|17|16.07||17.09|17.13|18|19.79|20.17|20.57|21.91|21.01|19.28|19.14|19.83|21.56|21.04|20.44|20.62|20.29|20.75|20.84|20.01|20.55|21.75|21.57|21.2|23.22|22.17|22.05|21.6|22.5|23.62|25.3|25.24|26.89|27.01|28.05|26.48|25.05|29.1|29.12|29.58|30.75||29.57|28.5|25.65|26.95|25.78|26|25.89|25.72|26.39|26.7|24.29|26.98|24.14|24.77|26.52|24.4|23.87|22.84|22.49|23.83|23.08|23.09|23.77|20.74|19.63|18.82|18.85|18.8||20.91|21.64|19.25|19|20.4|21.45|20.53|20.59|19.97|18.14|17.95|18.69|19.31|18.825|18.095|17.68|18.35|19.15|20.26|20|20.27|19.54|20.17|19.68||20.09|20.62|20.17|20.34|19.82|19.61|20.29|20.51|21.81||22.63|23.57|24.25|23.2||20.92|20.12|18.65|19.37|17|18|19.52|19.14|16.66|16.62|17.04|16.65|16.23|16.12|16.58|16.16|15.71|15.96|15.94|15.99|15.89||15.28|14.5|14.51|14.49|13.9|14.57|14.15|12.32|11.36|11|11.7|12.24|11.42|11.47|11.085|10.64|10.61|9.98|9.58|10.05|9.96|11.15|11.03|11.13|11.37|11.36|11.25|10.66|11|10.74|11.99|12.69|13|13.43|13.63|13.42|13.34|13.28|13.57|13.71|13.62|13.1|13.19|13.36|12.9|13.05|13.47|13.45|13.15|14.02|13.66|13.79|13.33|13.69|14.06|15|15.19||15.7|15.89|16|15.98|15.4|15.35|15.61|15.11|15.25|14.5|14.39|14.88|14.98|14.78|14.95|15.31|15.08|15.5|15.34|15.27|16.35|16.49|16.53|16.77|17.45|17.41
02100|1175356|/equities/snap-one-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||10.75|10.74|10.74|10.74|10.75|10.73|10.75|10.75|10.73|10.72|10.72|10.71|10.715|10.72||10.7|10.59|10.62|10.62|10.63|10.64|10.62|10.63|10.61|10.61|10.61|10.62|10.6|10.61|10.6|10.6|10.59|10.6|10.58|10.55|10.58|10.57|10.57|10.56|10.54|10.56|10.58|10.59|10.54|10.54|8.14|8.79|8.98|9.04|9.07|8.92|9.55|9.91|9.84|9.91||8.62|8.45|8.25|7.95|8.05|8.42|8.17|7.93|7.82|7.17|7.4|7.64|7.82|7.98|8.19|7.51|7.76|7.59|7.51|8.36|8.28|8.3|8.43|8.37|8.14|8.45|8.3|8.49||8.11|8.5|8.055|7.63|8.45|8.445|8.35|7.92|8.26|7.99|7.96|8.22|7.9|8.49|8.63|8.45|8.52|8.26|8.64|8.86|8.69|8.62|8.57|8.57||8.66|8.62|8.68|8.59|8.65|8.56|8.43|8.7|9.09||8.91|9.29|9.79|9.72||9.66|9.53|9.18|8.83|8.79|8.84|8.63|7.93|7.21|7.3|7.25|7.3|7.35|7.42|7.5|7.5|7.15|7.31|7.08|7.24|7.64||7.45|7.54|7.7|7.8|7.85|8.18|8.55|8.02|7.4|7.08|7.27|7.5|7.87|8.05|7.74|7.41|7.49|7.51|7.25|7.4|7.83|7.98|7.95|8.54|8.48|8.46|8.57|8.94|8.66|8.66|8.88|8.85|8.81|8.97|9.05|8.94|8.84|9.3|9.24|9.02|8.91|8.695|9.01|9|8.9|8.93|9.02|8.81|8.51|8.36|8.27|8.51|8.75|9.26|9.15|9.18|9.2||9.24|9.15|9.31|9.5|9.56|9.76|9.64|9.79|9.73|9.75|9.95|9.86|9.88|9.97|10.3|10.13|10.42|11.05|10.81|10.96|10.54|10.64|10.64|10.43|9.74|9.96
02101|1175585|/equities/maxcyte-inc?cid=1175585|R2000GROWTH/R2000VALUE||4.49|4.46|4.11|4.18|4.05|3.68||3.76|3.72|3.83|3.92|4|3.98|4.09|4.19|4.24|4.16||4.41|4.69|4.9|4.95|5|4.68|4.96|4.86|4.83|4.59|4.46|4.44|4.48|4.65|4.68|4.83||4.54|4.54|4.6|4.62|4.75|4.67|4.8|4.77|4.54|4.71|4.74|4.73|4.64|3.93|3.91|3.77|3.83|3.78|3.63|3.66|3.71|3.69|3.74|3.8|3.96|3.95|3.88|3.94|3.99|3.88|4|4.13|4.09|4.15|4.14|4.15|4.12|4.25|4.11|4.19||4.19|4.32|4.34|4.35|4.42|4.51|4.5|4.46|4.17|4.31|4.2|4.16|3.98|3.97|3.94|4.02|4|4.1|4.67|4.71|4.6|4.58|4.65|4.54|4.59|4.51|4.5|4.56||4.72|4.79|4.67|4.75|4.95|4.89|4.85|4.81|4.94|4.94|5.15|5.19|5.09|5.1|5.15|5.03|5.1|5.06|5.11|4.97|5.12|5.22|5.21|5.25||5.375|5.35|5.29|5.22|4.59|4.6|4.6|4.42|5||4.7|4.6|4.47|4.5||4.58|4.52|4.69|4.96|4.55|4.59|4.91|5.03|4.9|5.02|4.85|5|5.13|5.24|5.02|4.98|4.75|4.87|4.68|4.65|4.68||4.5|4.33|4.5|4.15|3.9|3.74|3.71|3.48|3.29|3.24|3.35|3.4|3.5|3.42|3.43|3.28|2.96|2.96|2.9|2.96|3|3.11|3.02|3.12|3.11|3.19|3.17|3.08|2.91|2.9|2.99|3.06|3.01|2.86|2.595|3.27|3|3.02|3.12|3.17|3.08|3.02|3.08|3.11|3.2|3.17|3.26|3.35|3.42|3.54|3.52|3.76|3.82|3.7|3.57|3.65|3.65||3.7|3.66|3.72|3.69|3.53|3.66|3.51|3.72|3.71|3.77|3.72|3.65|3.65|3.81|3.84|3.84|3.905|4.36|4.48|4.26|4.33|4.4|4.42|4.5|4.47|4.48
02102|15647|/equities/cass-information|R2000GROWTH/R2000VALUE||42.75|42.06|40.24|39.71|40.31|39.28||40.65|41.27|40.57|40.07|39.75|39.8|40.43|40.36|40.5|40.76||40.9|40.96|40.43|41.13|41.46|41.12|41.29|41.43|42.4|42.33|41.77|42.33|42.34|42.1|42.13|43||43.48|43.76|44.18|45.01|45|45.67|45.52|45.18|45.36|44.41|44.76|44.97|44.59|44.45|44.37|44.28|43.98|43.49|43.19|43.5|43.62|43.44|43.71|43|42.1|41.65|43.68|44.73|45.33|45.1|45.44|46.38|46.37|48.24|48.08|47.22|47.32|47.01|46.61|47.43||48.17|47.43|46.12|46.04|46.53|46.99|46.63|45.33|46.03|46.36|46.02|47.39|47.23|47.19|47.2|47.29|47.12|47.01|47.79|47.89|48.32|47.55|47.5|47.33|47.51|46.69|46.52|47.17||47.53|48.43|47.52|45.57|48.39|43.79|43.09|43.08|43|42.3|42.1|42.93|43.16|44.2|44.65|43.99|44.29|42.95|42.29|42.16|41.48|41.37|41.7|41.38||42.97|42.95|43.15|43.42|44.09|44.4|44.4|44.51|45.4||45.05|46.19|46.2|46.5||45.53|45.33|44.97|44.98|44.59|45.18|44.89|43.99|42.5|42.17|41.86|41.8|41.56|41.98|42.92|42.41|41.35|41.01|40.8|40.9|41.88||41.13|41.11|40.82|41.38|41.19|41.49|41.57|39.36|39.35|39.36|39.27|39.15|39.32|39.52|39.07|38.01|37.81|37.78|37.15|37.99|37.46|37.56|36.99|36.53|37.08|36.95|38.14|37.16|36.5|37.27|37.8|38.04|37.49|37.61|36.96|36.61|35.73|36.52|37.25|37.52|37.35|37.42|38.2|37.78|38.5|38.7|38.2|38.04|38.4|38.88|38.05|37.58|37.1|36.87|36.75|37|37.57||38.29|38.34|38.23|38.41|38.29|38.38|38.68|38.43|38.29|38.64|39.17|38.82|39.8|39.4|39.06|38.16|38.08|37.99|38.24|38.44|38.09|38.08|37.97|38.19|37.95|38.39
02103|1174426|/equities/cyteir-therapeutics|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.02|3.09|3.02|3|3.03|3.11|3.04|3.05|3.07|3.07|3.1|3.11|3.1|3.11|3.15|3.1|3.12|3.1|3.1||3.06|3.11|3.12|3.09|3.09|3.15|3.12|3.125|3.125|3.12|3.14|3.11|3.1|3.11|3.13|3.135|3.13|3.12|3.11|3.12|3.11|3.11|3.12|3.1||3.1|3.1|3.04|3.05|3.04|3.03|3.06|3.03|3.02||3.04|3.04|3.07|3.07||3.05|3.05|3.08|3.13|3.09|3.09|3.09|3.09|3.04|3.07|3.09|3.09|3.07|3.05|3.08|3.05|3.03|3.03|3.06|3.03|3.07||3.06|3.02|3.07|3.02|3.05|3.05|3.05|3.03|3.03|3.01|3.01|3.01|3|3|2.99|2.99|3|2.98|3|3.005|3.02|3.02|3.02|3.01|2.99|3.01|3.01|3.03|3.07|3.07|2.98|3|2.98|3|2.99|3|3.01|2.84|2.84|2.84|2.81|2.79|2.78|2.8|2.8|2.79|2.79|2.79|2.8|2.79|2.76|2.77|2.75|2.75|2.75|2.78|2.75||2.76|2.75|2.78|2.77|2.74|2.74|2.74|2.73|2.73|2.73|2.73|2.73|2.74|2.74|2.74|2.74|2.73|2.73|2.72|2.72|2.75|2.72|2.73|2.73|2.73|2.74
02104|1172511|/equities/biomea-fusion|R2000GROWTH||5.29|4.96|4.75|4.7|4.8|4.23||4.35|4.43|4.42|4.5|4.53|4.45|5.21|5.55|5.26|5.19||4.85|5.09|5.64|5.81|4.63|4.43|4.31|4.14|11.27|11.84|10.95|10.95|10.52|10.46|10.89|11.65||11|11.13|11.5|11.58|12.62|12.24|12.78|13.24|12.37|11.45|10.65|11.44|11.07|12|12.26|12.35|11.93|11.57|10.74|10.75|10.78|10.47|10.77|10.98|10.83|10.85|11.16|11.5|11.95|12.51|12.98|13.28|12.76|12.8|12.51|12.73|12.605|13.955|12.8|15.3||14.95|15.36|14.95|15.31|15.88|17|15.78|15.32|15.765|17.85|16.84|17.4|15.62|15.41|15.36|15.9|15.8|17.52|17.83|17.81|17.5|18.51|18.85|16.85|15.98|16.14|15.33|16.95||17.74|17.35|17.32|16.7|17.87|18.33|17.76|18.26|18.67|18.6|18.47|19.5|18.08|17.74|18.04|16.49|17.07|15|14.99|14.59|13.92|14.18|14.44|14.41||15.21|15.305|16.84|16.37|15.94|14.71|15.3|14.78|14.67||14.52|15.49|14.58|15.16||14.31|14.61|13.75|14.2|13.99|14.17|14.05|14.63|13.57|11.77|16.89|15.03|18.45|18.91|19.8|16.68|15.07|12.75|9.94|9.97|10.48||10.03|9.94|10.32|10.4|9.33|9.31|8.89|8.37|8.5|8.59|9.08|9.32|9.26|10.09|10.06|10.45|10.22|11.06|10.96|11.16|10.71|11.03|10.54|10.83|10.97|11.19|11.43|10.71|10.64|10.76|11.39|12.12|12.46|12.64|12.16|12.18|12.89|12.71|13.76|13.44|13.89|14|14.08|14.62|14.01|13.86|15|15.03|15.16|14.4|14.805|14.71|16.18|16.34|16.86|17.08|16.69||17.13|16.87|16.56|16.23|16.25|16.23|16.25|16.94|16.88|16.91|16.47|16.915|16.915|19.05|18.82|18.75|18.55|18.21|18.47|18.29|19.31|18.98|19.2|20.76|22.25|21.28
02105|995922|/equities/clipper-realty-inc|R2000GROWTH/R2000VALUE||3.74|3.65|3.52|3.58|3.59|3.52||3.61|3.69|3.68|3.61|3.52|3.54|3.51|3.48|3.56|3.58||3.54|3.66|3.67|3.7|3.69|3.72|3.73|3.72|3.87|3.83|3.88|3.91|3.9|3.93|3.75|3.78||3.83|3.77|3.88|3.88|3.9|4|3.98|3.97|3.98|4|4.01|4.2|4.06|3.95|4.1|4.13|4.2|4.21|4.2|4.19|3.97|3.97|4.13|4.2|4.28|4.04|3.69|3.8|3.92|4.07|4.35|4.41|4.52|4.7|4.67|4.61|4.65|4.68|4.8|4.79||4.83|4.51|4.46|4.6|4.58|4.63|4.7|4.66|4.75|4.91|4.73|4.91|4.9|4.96|4.98|4.82|4.84|4.66|4.66|4.66|4.68|4.84|4.87|4.95|4.85|4.81|4.94|4.94||4.92|5.03|4.92|4.77|5.05|5.02|4.97|4.87|4.84|4.95|5.06|5.06|5.06|5.14|5.11|5.09|5.06|5.06|5.08|5.1|5.05|5.02|5.12|5.17||5.2|5.2|5.24|5.32|5.42|5.24|5.22|5.31|5.36||5.4|5.48|5.49|5.46||5.5|5.47|5.37|5.36|5.29|4.95|5.48|5.41|5.1|5.01|5.52|5.54|5.54|5.38|5.27|5.19|5.1|5.13|4.85|4.8|4.92||4.87|4.45|4.52|4.85|4.81|4.98|4.99|4.72|4.95|4.85|5.03|5.05|4.82|4.88|4.78|4.67|4.75|4.53|4.66|4.55|4.57|4.89|4.78|4.9|5.03|4.93|5.16|5.07|4.96|4.87|4.92|4.89|4.85|4.88|4.9|4.87|4.86|5.07|5.18|5.25|5.31|5.3|5.36|5.36|5.36|5.41|5.42|5.45|5.53|5.82|5.86|5.83|5.88|5.94|5.78|5.98|6.11||5.97|6.15|6.14|6.12|5.87|5.9|5.87|5.93|5.8|5.88|6.1|6.02|6.08|6.14|6.11|6.19|6.09|6.17|6.41|6.59|6.56|6.42|6.58|6.68|6.4|6.3
02106|1167060|/equities/biodesix-inc|R2000GROWTH||1.69|1.66|1.62|1.62|1.59|1.57||1.6|1.58|1.53|1.53|1.5|1.5|1.58|1.65|1.71|1.61||1.61|1.61|1.6|1.58|1.54|1.55|1.39|1.33|1.3|1.37|1.32|1.34|1.43|1.35|1.37|1.45||1.45|1.41|1.52|1.57|1.57|1.575|1.56|1.525|1.495|1.52|1.58|1.55|1.55|1.55|1.52|1.4|1.31|1.25|1.24|1.22|1.235|1.26|1.26|1.28|1.29|1.25|1.25|1.21|1.25|1.25|1.23|1.24|1.23|1.27|1.41|1.4|1.51|1.55|1.49|1.47||1.43|1.44|1.45|1.44|1.38|1.35|1.35|1.38|1.38|1.47|1.41|1.47|1.5|1.52|1.48|1.5|1.53|1.44|1.55|1.58|1.54|1.525|1.58|1.53|1.58|1.47|1.46|1.49||1.48|1.57|1.62|1.58|1.65|1.85|1.99|2.02|2.02|2.08|2.12|2.11|2|1.99|2|1.97|1.95|2.01|1.98|1.98|1.9|1.95|1.95|1.9||1.97|1.96|1.99|1.98|1.95|1.97|1.98|1.9|1.78||1.84|1.9|1.82|1.76||1.73|1.65|1.65|1.6|1.66|1.57|1.59|1.58|1.57|1.59|1.56|1.59|1.5|1.49|1.5|1.49|1.49|1.49|1.5|1.46|1.52||1.49|1.32|1.42|1.43|1.42|1.45|1.27|1.3|1.2|1.245|1.33|1.48|1.45|1.6|1.48|1.39|1.42|1.48|1.39|1.47|1.51|1.52|1.6|1.71|1.7|1.7|1.63|1.65|1.535|1.55|1.62|1.89|1.8|2.13|1.95|1.85|1.69|1.71|1.65|1.49|1.54|1.55|1.43|1.47|1.48|1.46|1.45|1.49|1.39|1.32|1.3|1.36|1.41|1.45|1.39|1.415|1.35||1.53|1.57|1.63|1.62|1.57|1.66|1.71|1.74|1.69|1.66|1.51|1.44|1.45|1.5|1.4615|1.39|1.3|1.35|1.6|1.54|1.58|1.62|1.47|1.43|1.19|1.07
02107|1169480|/equities/angion-biomedica|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02108|1073097|/equities/ibex-holdings-ltd|R2000GROWTH||16.5|16.5|15.92|15.85|15.75|15.47||15.84|16.15|15.96|16.18|16.01|15.91|15.79|16.23|16.19|16.04||15.79|16.1|15.93|16.04|16.26|16.15|15.9|15.58|15.85|15.72|15.43|15.88|15.65|15.49|15.31|15.39||15.9|15.41|15.44|15.47|15.43|15.48|15.16|15.01|14.96|14.2|14.55|13.81|14.23|14.12|13.76|13.59|13.39|13.28|13.1|13.37|13.2|13.06|13.31|13.42|13.54|13.36|13.16|13.03|13.35|13.56|14.1|14.16|13.83|14.42|14.21|14.16|14.2|14.12|14.41|15||15.43|15.01|14.51|14.76|15|15.94|15.78|15.57|15.46|15.54|15.6|15.57|15.2|15.34|15.38|15.54|15.24|15.4|16.18|16.12|15.96|15.73|15.3|15.17|15.395|14.06|14.4|14.48||14.57|14.89|14.98|14.92|15.93|15.79|17.38|17.29|17.52|17.5|17.71|18.17|18.02|18.57|18.75|18.28|18.06|18.43|18.48|17.83|17.59|17.44|17.1|16.77||17.43|17.29|17.27|17.19|17.59|17.25|17.88|17.92|18.69||19.01|19.08|19|18.83||18.69|18.64|18.62|18.97|18.63|18.65|18.43|18.83|18.36|18.61|18.3|18.11|18.13|17.94|18.11|18.15|17.73|17.72|17.87|18.28|18.11||18.05|17.74|18.14|18.06|17.99|17.95|18.39|17.95|17.66|17.1|17.28|17.23|17.03|17.3|16.72|16.68|16.32|15.85|15.96|16.02|15.63|15.91|15.7|15.73|15.98|16.42|16.92|16.41|16.03|16.31|16.43|16.89|16.33|15.83|15.73|15.53|15.43|15.41|15.45|15.59|15.28|15.13|15.5|14.95|14.37|14.7|14.51|15.41|13.59|13.55|18.15|18.55|18.53|18.27|18.29|18.63|19.07||19.62|19.56|19.72|19.59|19.39|18.77|18.73|18.45|18.87|19.02|18.99|18.98|18.86|18.79|19.34|19.7|19.39|19.61|20.06|20.53|20.02|20.03|19.36|19.58|19.85|19.37
02109|15677|/equities/cross-country|R2000GROWTH/R2000VALUE||13.79|13.58|12.93|13.29|13.68|13.44||13.62|13.65|13.69|13.84|13.6|14|13.91|13.97|13.96|14.39||14.16|14.6|15.05|14.77|14.48|14.73|14.36|14.69|14.51|14.45|14.37|14.7|15.12|14.75|14.56|14.86||14.5|14.27|14.55|14.24|14.49|14.57|14.73|14.75|15.1|15.07|14.93|16.41|16.47|16.44|16.02|16.67|16.74|17.9|17.6|17.55|17.14|17.4|17.57|17.77|17.02|17.5|17.13|16.88|17.21|17.74|17.56|17.5|17.68|18.26|18.17|17.8|17.82|17.89|17.88|18.44||18.72|18.43|18.43|18.32|18.46|18.79|18.88|19.06|17.9|17.13|16.86|17.52|18.39|18.64|18.93|18.64|18.18|17.77|18.55|18.42|18.27|18.7|18.25|17.41|17|16.99|17.02|17.47||17.55|21.25|20.32|19.88|20.58|20.03|20.27|19.92|20.375|20.14|21.81|21.75|21.25|21.56|22|21.89|22.01|22.48|22.21|22.78|22.02|21.65|21.67|21.91||22.46|22.88|23.52|22.91|22.5|22.73|22.48|22.75|23.32||22.64|22.67|23.01|22.78||22.61|22.2|21.99|22.06|20.91|20.96|21.75|21.39|20.64|20.77|20.47|20.89|20.28|21.01|22.05|20.68|20.27|20.41|20.72|20.73|20.9||20.87|21.08|21.39|20.5|20.36|20.35|19.67|17.94|18.3|18.15|18.61|18.42|18.77|19.37|19.91|23.09|23.16|22.92|23.02|22.71|22.17|22.35|22.36|22.58|22.75|22.95|22.78|23.14|23|22.85|23.34|23.81|24.45|23.62|24.79|25.55|25.01|25.1|24.79|25.33|25.24|24.73|25.35|24.34|24.48|23.91|24.01|23.85|24.12|24.09|23.34|23.23|23.72|23.91|24.21|24.79|24.9||24.82|25.76|25.65|25.07|25.19|24.89|24.85|25.06|24.9|25.06|24.95|24.1|23.65|24.31|23.56|23.01|23.17|23.26|22.72|22.19|21.4|22|26.5|25.8|25.8|25.59
02110|25321|/equities/imax-corp?cid=25321|R2000GROWTH/R2000VALUE||17.42|17.34|16.51|16.6|17.02|16.7||16.61|16.95|16.99|16.77|16.96|16.94|17.58|17.25|16.86|16.41||16.33|15.68|15.4|15.3|15.67|15.26|15.18|15.12|15.71|15.63|15.57|16.16|16.44|16.63|16.65|16.34||16.9|16.54|16.58|16.58|16.97|16.96|16.93|17.62|17.69|17.54|16.61|16.6|16.61|16.7|17.05|16.71|16.38|16.19|16.01|17.08|17.15|17.46|17.66|17.44|17.15|17.13|17.11|17.07|16.87|16.33|16.43|16.72|16.74|16.61|16.21|16.15|16.06|15.94|15.99|15.84||16.17|16.16|15.71|15.87|16.01|16.05|15.8|16|15.71|16.5|16.83|16.94|16.81|16.88|16.24|16.8|16.68|16.96|16.67|16.87|17.13|17.54|15.79|15.66|15.49|15.17|15.28|15.44||15.06|14.74|14.6|14.03|14.22|14.06|14.01|13.53|13.54|13.48|13.8|13.75|13.97|13.95|14.15|14.14|14.14|14.09|14.23|14.35|14.13|14.17|14.16|14.14||14.53|14.38|14.68|14.56|15.01|15.19|14.99|15.04|14.98||15.02|14.97|14.86|15.02||14.95|15.1|14.9|15.56|15.66|15.96|16.09|16.14|15.95|16.39|16.31|15.7|15.71|15.67|16.37|16.29|15.95|16.18|16.11|16.29|16.62||16.39|16.39|16.59|17.07|16.92|17.12|17.25|16.94|17.55|17.76|17.63|17.76|17.88|18.63|18.56|18.09|18.21|18.22|17.94|18.24|18.11|18.29|17.97|18|18.02|17.88|17.99|17.77|17.74|18.03|18.7|18.87|19.45|19.82|19.04|18.89|18.94|19.55|19.32|19.02|19.35|19.13|19.35|19.06|19.47|18.56|18.81|18.91|18.74|18.53|18.15|18.61|18.74|18.64|18.58|18.97|19.01||18.99|19.13|18.97|18.61|18.69|18.65|18.64|19.21|19.03|19.56|19.52|19.08|19.32|19.37|19.28|19.51|19.34|18.94|19.65|19.65|19.17|18.93|18.62|18.4|18.41|18.64
02111|20175|/equities/clear-channel-outdoor-holdings-inc|R2000GROWTH/R2000VALUE||1.72|1.68|1.57|1.56|1.57|1.57||1.58|1.56|1.43|1.41|1.37|1.33|1.32|1.33|1.33|1.38||1.38|1.38|1.37|1.39|1.4|1.39|1.38|1.38|1.37|1.44|1.4|1.44|1.44|1.43|1.42|1.435||1.43|1.47|1.51|1.54|1.55|1.55|1.57|1.56|1.56|1.54|1.57|1.61|1.54|1.56|1.53|1.5|1.55|1.45|1.39|1.44|1.44|1.44|1.44|1.5|1.47|1.49|1.44|1.43|1.46|1.47|1.52|1.57|1.54|1.64|1.65|1.61|1.68|1.62|1.57|1.61||1.65|1.65|1.54|1.56|1.58|1.58|1.63|1.56|1.55|1.56|1.63|1.7|1.72|1.75|1.79|1.74|1.76|1.72|1.76|1.79|1.72|1.7|1.94|1.98|1.88|1.82|1.61|1.7||1.8|1.87|1.79|1.73|1.81|1.68|1.66|1.64|1.65|1.65|1.69|1.75|1.72|1.8|1.82|1.91|1.81|1.76|1.77|1.75|1.66|1.5|1.53|1.6||1.67|1.69|1.75|1.75|1.67|1.7|1.65|1.64|1.77||1.82|1.88|1.87|1.83||1.83|1.84|1.8|1.68|1.68|1.66|1.75|1.69|1.6|1.66|1.65|1.53|1.49|1.5|1.54|1.58|1.45|1.42|1.36|1.32|1.34||1.34|1.35|1.39|1.35|1.36|1.41|1.41|1.32|1.32|1.29|1.3|1.13|1.12|1.13|1.07|1.09|1.1|1.2|1.2|1.19|1.17|1.14|1.12|1.1|1.22|1.15|1.19|1.1|1.11|1.08|1.16|1.12|1.1|1.16|1.22|1.35|1.41|1.43|1.58|1.63|1.53|1.45|1.53|1.5|1.5|1.48|1.46|1.43|1.51|1.51|1.42|1.42|1.42|1.43|1.4|1.46|1.39||1.52|1.45|1.47|1.47|1.46|1.39|1.38|1.4|1.38|1.38|1.47|1.43|1.43|1.47|1.5|1.53|1.5|1.53|1.56|1.62|1.68|1.66|1.69|1.8|1.8|1.68
02112|1073037|/equities/unum-therapeutics-inc|R2000GROWTH/R2000VALUE||9.27|9.14|8.91|8.74|8.82|8.44||8.36|8.24|8.94|8.43|8.44|8.1|8.32|8.89|8.79|8.36||8.5|8.8|8.425|8.98|9.04|8.82|8.6|8.39|8.41|8.92|8.8|8.38|8.01|7.29|7.71|8.41||8.22|7.49|8.03|7.92|7.84|7.44|7.47|7.72|7.35|7.35|7.56|7.92|7.6|7.76|7.57|7.53|7.29|6.93|6.5|6.71|6.02|6.01|6.54|6.96|7.12|6.71|6.61|6.53|6.46|6.5|6.51|6.55|6.65|6.99|6.52|6.71|6.9|6.89|6.75|6.9||6.72|6.52|5.835|5.78|6.39|6.67|6.83|6.73|6.74|7.05|6.54|6.56|6.35|6.5|6.59|6.72|6.89|7.03|7.05|7.23|7|7.34|7.49|7.5|7.44|8.95|8.56|8.59||9.02|8.88|8.7|5.46|5.79|5.88|6.38|5.95|6.03|5.7|4.8|4.48|4.43|4.43|4.54|4.375|4.43|4.43|4.63|4.7|4.59|4.61|4.88|4.72||5.06|5.34|5.33|5.25|5.69|5.17|5.71|5.85|6.24||5.88|6.05|5.87|5.73||5.74|5.5|5.16|5.06|4.51|4.88|4.96|4.43|4.45|4.06|8.64|8.77|8.6|8.36|8.27|7.97|7.67|7.45|7.05|6.73|6.69||6.52|6.88|7.53|7.98|7.38|7.68|7.21|6.7|6.9|7.175|7.355|8.5|8.35|8.51|8.56|8.19|8.16|8.26|8.23|8.81|8.73|9.1|8.91|8.83|8.99|9.07|9.35|9.44|9.52|9.31|9.73|9.87|9.88|10.08|9.96|9.49|9.59|9.55|9.75|9.8|9.81|9.69|9.97|10.02|10.27|9.97|10.7|10.73|11.76|11.72|11.5|12.18|12.21|12.27|12.07|12.61|12.8||12.98|12.21|12.23|12.21|12.22|12.15|12.05|12.01|12.1|11.95|11.68|11.51|11.79|12.29|12.12|12|12.02|11.83|11.87|11.03|11.51|12.1|12.52|13.34|12.99|12.71
02113|17493|/equities/meridian-bioscien|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02114|1175179|/equities/xponential-fitness|R2000GROWTH/R2000VALUE||16.51|16.33|15.99|15.86|16.96|16.35||15.75|16.05|15.08|15.6|15.5|15.39|15.68|15.89|16.37|15.74||15.05|15.13|11.27|11.65|11.42|11.32|11.12|11.09|11.33|9.85|9.28|9.21|9.06|9.35|9.43|9.5||9.1|8.78|9.14|9.15|8.51|8.8|8.97|8.84|8.87|9.44|8.48|12.37|11.97|11.92|12.17|11.53|13.43|13.01|12.75|13|12.81|12.47|12.55|12.59|12.7|13.15|13.11|13.18|13.63|14.27|14.39|14.87|15.06|15.45|15.08|14.85|14.67|14.87|15.65|16.19||16.54|16|16.22|15.49|15.19|14.94|15.15|14.68|14.51|15.27|14.9|15.06|15.26|13.69|13.77|13.83|13.97|13.53|12.94|14.05|10.08|9.74|9.69|9.69|9.76|9.36|9.63|9.64||10.58|10.75|10.82|10.3|11.26|11.19|10.6|10.44|10.84|10.84|11.15|11.33|11.06|11.62|12.07|11.73|11.89|11.74|12.07|11.72|11.64|11.61|11.46|12.4||12.03|12.32|11.9|12.17|11.27|11.43|11.15|11.31|12.65||12.89|12.92|12.45|12||11.73|11.94|12.05|11.93|11.09|11.19|11.66|10.61|9.22|8.99|10.6|12.19|13.59|13.75|14.23|14.43|13.66|13.84|13.73|14.2|14.27||14.08|14|14.34|14.25|13.51|14|13.57|13.14|13.31|13|14|15|14.46|14.22|14.34|13.11|14.27|14|13.8|14.16|14.36|14.44|13.97|14.04|14|14.02|14.38|14.28|13.75|14.76|14.88|15.42|15.41|15.79|15.49|15.69|15.66|15.56|15.5|15.52|16.23|15.44|16.36|16.11|16.48|16.73|17.32|17.34|18.05|18.75|18.26|19.22|19.25|18.92|19.24|19.07|22.53||22.28|21.66|20.85|20.69|20.44|20.56|20.11|21.98|21.61|21.48|21.81|21.87|22.44|22.79|22.2|21.19|21.75|20.45|19.9|19.91|19.61|20.63|21.16|21.31|21.12|20.41
02115|41313|/equities/marron-bio|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02116|17346|/equities/theravance|R2000GROWTH/R2000VALUE||16.73|16.77|16.78|16.6|16.43|16.36||16.33|16.5|16.5|16.4|16.2|16.28|16.14|16|15.9|16.07||16.22|16.16|15.91|15.99|15.9|15.9|15.94|16.14|16.37|16.04|15.94|15.9|15.79|15.35|15.34|15.54||15.78|15.79|16.08|16.15|16.13|15.98|15.98|15.84|16.11|16.19|15.6|15.29|15.56|15.53|15.45|15.2|15.37|15.23|15.11|15.54|15.26|14.99|15.16|15.17|14.93|14.95|14.69|14.48|14.47|14.4|14.63|14.71|14.6|14.72|14.73|14.66|14.66|14.81|14.8|15.21||15.24|15.29|14.98|15.09|15.09|14.99|14.79|14.63|14.56|14.86|14.72|14.75|14.82|14.79|14.84|15.08|15.18|14.88|15.26|15.24|15.28|15.35|15.37|15.52|15.48|15.48|15.67|15.8||15.86|16|15.8|15.48|15.71|15.69|15.6|15.53|15.89|15.82|15.9|16.29|16.2|16.47|16.75|16.45|16.52|16.34|16.67|16.77|16.26|16.05|16.1|16.42||16.37|16.41|16.66|16.45|16.48|16.58|16.78|16.45|16.37||16.04|16.21|16.27|16.27||16.22|16.21|15.97|15.93|15.66|15.49|15.38|15.7|15.6|15.3|15.12|14.76|14.44|14.69|14.39|13.99|13.85|13.69|13.65|13.68|13.89||13.57|13.43|13.62|13.72|13.65|13.87|13.89|13.64|13.47|13.48|13.76|13.69|13.65|13.63|13.28|12.42|12.41|12.42|12.32|12.56|12.64|12.72|12.65|12.84|12.91|13.05|13.37|13.41|13.31|13.38|13.68|13.3|13.2|13.35|13.23|13.1|12.91|12.97|12.99|13.23|13.17|13.16|13.06|12.9|12.93|12.76|12.48|12.43|12.56|12.78|12.5|12.44|12.5|12.62|12.52|12.57|12.58||12.82|12.75|12.94|13.14|13.13|13.3|13.27|13.28|13.25|13.31|13.64|13.57|13.57|13.89|13.55|13.5|13.61|13.66|13.66|13.54|13.57|13.18|13.18|13.36|13.55|13.15
02117|17611|/equities/zhone-tech|R2000GROWTH/R2000VALUE||1.28|1.24|1.2|1.19|1.2|1.18||1.17|1.18|1.16|1.17|1.35|1.4|1.37|1.39|1.39|1.35||1.38|1.4|1.45|1.41|1.55|1.55|1.72|1.65|1.45|1.49|1.55|1.555|1.47|1.53|1.53|1.4||1.37|1.26|1.35|1.355|1.37|1.52|1.52|1.52|1.49|1.625|1.7|1.76|1.85|1.35|1.27|1.065|1|0.9945|0.9801|1.09|1.18|1.12|1.13|1.2|1.22|1.13|1.07|1.16|1.18|1.18|1.25|1.28|1.32|1.31|1.33|1.3|1.32|1.31|1.38|1.33||1.32|1.29|1.28|1.38|1.29|1.3|1.33|1.29|1.31|1.42|1.42|1.46|1.41|1.48|1.42|1.42|1.39|1.35|1.41|1.43|1.47|1.42|1.44|1.45|1.41|1.44|1.49|1.5||1.36|1.54|1.44|1.42|1.5|1.64|1.51|1.54|1.56|1.48|1.55|1.55|1.56|1.69|1.75|1.69|1.68|1.64|1.63|1.66|1.67|1.57|1.59|1.5||1.66|1.66|1.84|1.73|1.95|1.56|1.65|1.68|1.755||1.97|1.84|1.93|1.85||2.08|1.97|1.76|1.73|1.5|1.37|1.39|1.4|1.39|1.4|1.41|1.3|1.28|1.35|1.365|1.53|1.61|1.56|1.51|1.48|1.42||1.355|1.34|1.49|1.38|1.33|1.36|1.275|1.245|1.61|1.62|1.65|1.57|1.56|1.475|1.24|1.25|1.27|1.32|1.34|1.39|1.48|1.51|1.43|1.56|1.68|1.81|1.82|1.76|1.64|1.67|1.75|1.81|1.74|1.9|1.87|1.96|1.85|1.99|2.1|2.16|2.27|2.26|2.28|2.3|2.28|2.32|2.42|2.52|2.4|2.55|2.42|1.83|1.85|1.87|1.95|2.16|2.23||2.35|2.32|2.58|2.66|2.43|2.46|2.19|2.21|2.14|2.18|2.25|2.28|2.37|2.41|2.45|2.5|2.47|2.54|3.06|3.045|3.21|3.29|3.6|3.75|3.77|3.59
02118|1173521|/equities/singular-genomics-systems|R2000GROWTH/R2000VALUE||8.74|8.31|7.62|7.62|7.65|7.9415||8.41|8.51|8.52|8.45|9.32|11.1|8.7|9.195|10.512|9.63||9.9|10.212|9.6|9.792|10.464|10.44|10.284|9.603|10.35|10.773|10.35|11.25|10.941|10.92|11.16|11.25||11.43|11.1|11.559|12.111|11.79|11.433|11.13|11.4|12.888|12.84|12.354|13.437|13.14|12.933|12.96|12.393|12|12.213|12.03|11.925|12.126|12.018|12.222|12.432|12|11.85|11.667|11.925|11.7|11.31|12.834|12.03|12.711|13.836|14.673|14.475|14.547|14.658|15.123|15.21||15.426|15.504|15.333|15.15|15.45|14.781|15.705|15.408|16.422|15|15.033|16.35|15.906|15.96|17.061|15.447|15.489|16.773|17.403|18.135|17.1|17.604|17.64|18.3|16.5|15.561|15.3|15.87||16.422|15.6|15.15|14.13|15.312|16.8|17.7|18.3|18.3|17.37|16.8|15.78|15.15|15|15|14.1|13.821|13.011|12.153|12.6|12.33|12.162|12.27|12.453||13.05|12.834|12.756|13.209|13.083|12.903|14.07|14.79|14.55||13.803|14.13|13.38|12.45||12.87|12.597|12.27|13.86|12.6|12.741|12.603|12.03|11.85|11.565|11.55|11.601|11.583|11.847|12.897|12.51|11.754|11.43|11.67|12.21|12.48||12.3|12.36|12.162|13.116|12.75|11.85|11.07|10.503|11.25|15.786|17.4|15.75|11.529|10.8|10.206|9.909|9.975|9.906|9.99|10.5|11.19|10.794|10.5|10.617|10.68|10.8|10.8|10.833|11.265|11.094|11.151|10.911|10.62|11.1|10.995|11.112|10.686|10.71|11.43|11.4|11.94|11.832|12.054|11.43|11.79|11.097|11.364|11.82|12.573|12.513|12.81|13.098|13.05|13.2|13.284|13.701|13.974||14.1|14.097|14.097|14.1|14.1|14.1|14.118|14.295|14.745|15.015|15.09|15.246|15.765|16.065|16.236|17.397|20.4|21.03|21.9|22.11|22.41|22.686|22.8|23.7|23.787|24
02119|1174640|/equities/acumen-pharmaceuticals|R2000GROWTH/R2000VALUE||2.82|2.62|2.29|2.27|2.31|2.31||2.37|2.27|2.385|2.42|2.36|2.16|2.14|2.24|2.31|2.21||2.33|2.5|2.64|2.64|2.7|2.65|2.62|2.62|2.49|2.58|2.73|2.75|2.94|2.98|3.05|3.25||3.4|3.4|3.6|3.81|3.84|3.65|3.73|3.8|3.69|3.36|3.36|3.57|3.4|3.36|3.56|3.49|3.48|3.25|3.22|3.18|3.17|3.19|3.18|3.16|3.13|3.15|3.16|3.47|3.5|3.53|3.74|3.89|3.71|3.84|3.89|3.85|3.84|3.91|3.79|4.01||4.05|4.1|3.75|4.25|4.3|4.33|4.15|4|3.98|4.18|4.09|4.35|4.12|4.28|4.37|4.37|4.45|4.35|4.48|4.64|4.31|4.17|4.07|3.64|3.56|3.34|3.35|3.32||3.28|3.13|3.15|3.09|3.3|3.24|3.02|3.14|3.19|3.08|2.97|3.11|3.18|3.29|3.42|3.24|3.25|3.23|3.33|3.39|3.62|3.68|3.75|3.63||3.88|3.87|4.32|4.35|4.22|4.02|4.02|3.94|4.23||3.84|3.83|3.84|3.7||3.57|3.16|3.08|3.2|2.82|2.88|3|2.91|2.81|2.72|2.77|2.81|2.84|2.66|2.69|2.65|2.4|2.25|2.26|2.34|2.37||2.36|2.34|2.36|2.28|2.24|2.37|2.13|2.03|1.9|1.86|2.04|2.09|2.08|2.19|1.96|1.9|1.87|2.205|2.42|3.22|3.285|3.425|3.31|3.46|3.49|3.575|3.84|3.75|3.74|3.77|4.16|4.31|4.19|4.405|4.48|4.17|4.2|4.17|4.15|4.17|4.21|4.29|4.24|4.45|4.73|4.91|5.1|5.12|5.53|5.51|5.515|5.53|5.66|5.615|5.61|5.93|6||6.11|6.02|6.36|6.25|6.24|6.3|6.12|6.5|6.46|6.59|6.29|6.4|6.79|7.12|7.22|7.14|7.04|6.78|7|7|7.3|7.105|7.1|7.26|7.4|7.33
02120|20820|/equities/forestar-group-inc|R2000GROWTH/R2000VALUE||34.01|33.33|31.02|30.62|30.81|29.88||30.3|29.91|31.42|31.99|31.55|31.62|31.36|32.3|32.47|31.19||31.4|31.91|32.16|32.22|32.44|31.7|32.76|31.86|32.47|32.99|32.35|33.94|34.01|33.3|32.71|33.47||33.63|33.23|33.52|34.61|34.68|34.97|34.37|34.87|33.66|33.74|34|34.77|33.82|34.16|34.51|33.58|32.33|31.17|31|31.53|31.33|31.31|31.15|31.47|31.19|31.61|31.3|34.16|36.14|36.93|37.58|37.96|37.37|40.75|39.58|39.24|38.56|39.61|38.64|39.8||40.19|39.43|37.09|36.95|36.87|37.31|37.17|35.99|35.78|36.07|36.22|37|36.76|36.66|37.38|37.07|34.95|34.27|34.25|34.38|33.72|32.87|33|33.53|32.86|32.36|32.72|31.92||31.73|32.65|32.57|31.75|33|32.35|31.69|31.37|30.88|30.43|31.26|31.79|31.26|31.76|31.93|32.63|32.3|31.74|32.43|34.77|33.92|33.66|33.3|33.73||33.97|34.03|34.27|33.58|34.27|33.97|33.7|31.9|32.38||33.07|33.77|34.24|34.05||33.86|34.17|34.07|34.22|33.45|33.17|33.82|32.42|31.22|31.32|31.41|31.05|30.88|30.6|31.3|31.45|30.53|31.42|31.68|32.4|32.44||32.46|31.73|31.52|30.88|31|31.55|31.06|29.53|29.5|29.01|29.66|29.87|25.81|26.46|25.15|24.73|23.75|23.47|23.39|23.54|23.21|23.35|23.4|23.19|22.97|24.01|24.65|24.71|25.16|24.92|26.79|26.27|26.31|26.1|26.29|26.42|26.11|26.62|26.94|27.53|26.8|26.48|26.6|26.56|26.71|27.24|27.6|27.34|27.21|27.84|27.66|28.01|28.66|28.28|28.62|28.16|27.4||29.25|28.51|28.65|28.56|27.97|28.02|28.6|28.76|28.2|28.12|28.66|28.63|29.7|30.5|30.51|30.65|30.38|30.92|30.94|31.03|30.93|30.56|30.5|30.75|29.48|29.98
02121|1175512|/equities/rxsight|R2000GROWTH/R2000VALUE||47.72|49.78|51.11|56.99|56.95|56.95||56.99|57.04|56.8|60.17|59.1|57.13|56.17|55.77|56.74|55.96||57.07|56.11|57.89|59.34|58.08|57.52|58.95|57.22|58.71|58.59|57.03|56.55|58.47|59.52|60.36|60.96||61.15|60.59|61.78|62.36|62.64|60.65|62.26|64.29|60.21|58.79|59.31|61.42|60.66|62.19|62.84|61.68|59.63|56.7|52.13|53.26|52.77|51.89|52.84|54.92|52.34|51.58|51.75|52.83|54.31|53.26|55.08|55.31|52.72|55.11|56.35|55.16|52|51.24|50.42|50.47||51.58|50.67|49.14|48.99|48.56|51.12|48.71|49|46.76|47.19|46.2|48.74|50.68|50.38|52.55|53.86|53.72|54.47|56.07|55.7|54.57|56.39|57.92|56.41|54.69|55.56|54.97|55.83||54.95|53.55|52.09|50.6|50.83|49.77|48.94|47.56|47.49|46.7|47.24|49.8|45.51|46.46|48|47.1|47.24|46.44|47.1|47.4|45.81|46.36|45.55|45.33||46.37|47.02|46.65|46.06|45.3|36.89|35.59|35.51|36.65||40.32|40.78|40.9|39.5||39.64|38.8|38.15|39.03|39.02|39.71|40|39.78|37.53|35.04|34.97|34.16|33.56|32.99|31.48|29.46|30.16|29.78|29.6|30.14|29.37||28.53|27.7|28.23|27.53|28.13|27.47|27.2|25.88|25.28|23.8|24.84|25.04|24.09|24.17|22.95|22.3|22.14|20.91|21.29|21.07|22.28|24.43|24|24.64|24.77|25.17|25.45|25.47|24.21|24.39|25.29|26.43|26.68|27.02|26.22|26.24|25.99|26.75|27.89|28.21|27.57|27.25|27.05|27.19|27.41|28.36|28.37|28.23|29.83|29.68|29.59|27.69|30.16|28.99|29.72|29.52|28.49||29.19|29.01|29.06|28.67|28.22|29.5|29.36|30.45|29.95|29.4|29.97|29.57|30.28|30.54|29.56|28.17|27.94|27.62|29.63|28.84|30.07|31.85|32.75|33.17|33.37|33.34
02122|1163664|/equities/insurance-acquisition-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||0.01|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.002|0.001||0.003|0.002|0.004|0.007|0.002|0.035|0.043||0.056|0.058|0.055|0.065|0.069|0.058|0.048|0.059|0.06||0.04|0.035|0.037|0.033||0.025|0.035|0.033|0.034|0.037|0.028|0.018|0.018|0.01|0.01|0.015|0.018|0.015|0.015|0.016|0.017|0.025|0.03|0.037|0.04|0.039||0.038|0.04|0.042|0.035|0.043|0.046|0.045|0.046|0.049|0.052|0.055|0.054|0.059|0.052|0.054|0.054|0.055|0.054|0.047|0.054|0.051|0.06|0.092|0.122||0.1703|0.1077|0.1082|0.158|0.134|0.17|0.185|0.254|1.9|1.77|1.69|1.6|1.59|1.6|1.36|1.27|1.28|1.2|1.18|1.15|1.2|1.25|1.2|1.2|1.27|1.24|1.24|1.25|1.24|1.24|1.25|1.22||1.23|1.2|1.24|1.25|1.25|1.2|1.19|1.25|1.21|1.29|1.22|1.24|1.39|1.45|1.47|1.51|1.62|1.51|1.73|1.87|1.96|2.02|2.01|2.08|2|1.83
02123|1175114|/equities/rapid-micro-biosystems|R2000GROWTH/R2000VALUE||0.686|0.66|0.6451|0.6303|0.64|0.648||0.603|0.64|0.6801|0.66|0.694|0.725|0.761|0.7551|0.78|0.775||0.77|0.78|0.77|0.7803|0.78|0.78|0.76|0.7875|0.8|0.8|0.75|0.8097|0.8|0.8103|0.802|0.802||0.82|0.82|0.839|0.8474|0.83|0.8301|0.82|0.8099|0.828|0.8213|0.8|0.805|0.7967|0.86|0.8767|0.89|0.99|0.9301|0.984|0.9639|0.9456|0.95|0.9305|0.929|0.871|0.89|0.86|0.94|0.9352|0.974|0.9491|0.988|0.96|0.99|0.99|0.9999|0.975|0.9599|0.9697|0.96||0.97|0.99|0.9793|0.98|0.97|0.9746|0.9797|0.9615|0.98|0.98|0.9976|0.9835|0.9525|0.98|0.981|0.979|1|0.99|0.99|0.98|1.1|0.9995|0.9985|0.985|1|0.95|0.94|0.93||0.9694|0.9501|0.9789|0.9598|0.97|0.96|0.95|0.93|0.942|0.9658|0.9668|0.9699|0.9552|0.9597|0.9596|0.97|0.9552|0.9599|0.96|0.9631|0.967|0.9699|0.9899|0.9874||0.98|0.9498|0.96|1.01|1|0.9401|0.9842|0.9|0.9071||0.74|0.875|0.88|0.845||0.89|0.93|0.94|0.96|0.9652|1|1.03|1.05|1.06|1.085|1.12|1.135|1.09|1.1|1.105|1.12|1.17|1.15|1.14|1.06|1.05||1.03|1|1.02|1.02|1.04|1.02|1|1|0.972|0.985|1.02|1.01|1.05|1.09|1.015|1|1.03|0.97|0.965|0.965|1.03|1.05|1.01|0.9802|1|0.99|1.09|1.05|1.01|1|1.04|1.055|1.06|1.1|1.05|1.07|1.075|1.09|1.08|1.09|1.04|1.05|1.07|1.14|1.14|1.11|1.11|1.11|1.18|1.1|1.07|1.04|0.95|0.95|0.965|0.9755|0.9408||0.96|0.965|0.98|0.98|0.94|0.94|0.915|0.94|0.93|0.92|0.94|0.94|0.948|1|0.9199|0.9275|0.939|0.89|0.91|0.9|0.92|0.94|1.02|0.97|0.9813|1.02
02124|1072223|/equities/bridgewater-bancshares-inc|R2000GROWTH/R2000VALUE||12.63|12.56|11.7|11.37|11.31|11.21||11.6|11.81|11.52|11.61|11.21|11.02|11|11|10.86|10.9||10.83|10.99|10.785|10.8|11.02|10.86|10.89|10.99|11|11.15|11.02|11.31|11.27|11.21|11.17|11.6||11.69|11.68|11.96|12.19|12.01|12.11|11.88|11.74|11.74|11.65|11.78|11.92|11.82|11.76|11.73|11.89|11.56|11.16|10.88|11.78|11.75|11.8|12.09|11.99|12.05|11.67|11.33|11.17|11.16|11.18|11.31|11.25|11.1|11.65|11.67|11.59|11.58|11.3|11.28|11.65||11.64|11.48|11.29|11.33|11.39|11.59|11.63|11.15|11.09|11.45|11.3|11.67|11.56|11.79|11.71|11.68|11.68|11.89|11.59|11.75|11.85|11.81|11.92|11.97|11.98|11.89|12.01|12.02||12.03|12.21|11.92|11.74|12.55|12.27|11.82|11.67|11.78|11.97|11.89|12.3|12.51|12.92|13.44|13.67|13.86|13.74|13.56|13.63|13.21|12.94|12.73|12.4||12.55|12.75|12.8|12.48|12.65|12.72|12.61|12.62|13.13||13.52|13.28|12.91|12.1||12.03|12|11.92|12.01|11.85|12.1|12.49|12|11.32|11.27|11.23|11.1|11|10.98|11.1|10.99|10.37|10.42|10.3|10.38|10.48||10.46|10.43|10.62|10.62|10.56|10.8|11.01|10.24|10.25|10.16|10.36|10.5|10.2|10.3|9.89|9.58|9.63|9.51|9.1|9.55|8.99|9.01|9.21|9.26|9.57|9.38|9.79|9.55|9.38|9.73|9.87|9.74|9.67|9.67|9.67|9.44|9.2|9.36|9.48|9.52|9.53|9.73|9.89|9.77|9.95|9.81|9.9|10.02|10.44|10.29|9.96|10.12|10.12|10.22|10.17|10.37|10.65||10.87|10.46|10.41|10.37|10.2|10.15|10.26|10.11|10.06|10.27|10.38|10.45|10.34|10.44|10.67|10.9|10.7|10.7|11.09|11.11|10.97|10.78|10.81|10.65|10.71|10.88
02125|1173831|/equities/1stdibs.com|R2000GROWTH/R2000VALUE||4.56|4.53|4.2|4.34|4.41|4.52||4.55|4.55|4.43|4.49|4.54|4.4|4.42|4.46|4.63|4.67||4.89|4.87|5.09|5.295|5.64|5.51|5.5|5.6|5.74|5.45|5.56|5.59|5.39|5.47|5.48|5.53||5.54|5.55|5.6|5.53|5.58|5.58|5.8|5.89|6.05|6.07|6.05|5.9|5.88|5.69|5.64|5.74|5.84|5.69|5.72|5.89|5.64|5.6|5.35|5.3|5.4|5.32|5.31|5.1|4.99|4.9|5.2|5.54|5.65|5.84|5.86|5.9|5.88|5.95|5.95|6||5.96|5.95|6.06|6.035|6.15|6.05|5.99|5.95|5.95|5.9|6.05|6.06|5.41|5.82|5.25|5.26|5.07|5.12|5.32|5.25|5.15|4.99|5.02|5.02|4.75|4.61|4.65|4.68||4.68|4.76|4.76|4.56|4.84|4.48|4.5|4.4|4.53|4.5|4.62|4.43|4.61|4.86|4.92|4.94|4.99|5|4.995|4.99|4.89|4.995|4.99|4.78||4.68|4.67|4.49|4.65|4.97|4.97|4.91|4.69|4.63||4.68|4.33|4.25|4.28||4.41|4.5|4.49|4.46|4.27|4.57|4.48|4.43|4.47|4.69|4.74|4.97|4.9|4.51|4.31|4.22|4.27|4.25|4.27|4.23|4.29||4.3|4.27|4.4|4.43|4.56|4.81|4.9|4.82|4.73|4.505|4.48|4.25|4.26|4.22|4.16|4.19|4.21|4.11|3.98|3.97|3.96|3.84|3.74|3.76|3.68|3.72|3.73|3.8|3.59|3.67|3.65|3.82|3.77|3.7|3.69|3.65|3.56|3.59|3.64|3.56|3.63|3.62|3.62|3.67|3.7|3.72|3.83|3.82|3.86|3.98|4.11|4.15|4.15|4.28|4.36|4.54|4.53||4.49|4.48|4.3|4.23|4.15|4.28|4.2|4.25|4.22|4.15|4.06|4.05|4.19|4.14|4.12|4.02|3.85|3.75|3.74|3.75|3.78|3.91|3.9|3.99|4.08|3.94
02126|1175518|/equities/weber|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02127|1175121|/equities/zevia-pbc|R2000GROWTH/R2000VALUE||0.855|0.82|0.73|0.725|0.615|0.6357||0.6745|0.66|0.6861|0.6752|0.8121|0.745|0.69|0.6955|0.7246|0.7776||0.83|0.8445|0.759|0.8128|0.8442|0.909|0.8795|0.9292|0.9311|1.08|0.9436|0.9486|0.8517|0.8234|0.89|0.9081||0.95|0.94|0.95|0.95|0.9579|1.05|1.09|1.06|1.08|0.929|0.8914|0.8701|0.8558|1.04|0.9301|0.9183|0.9|0.89|0.8609|0.9699|0.802|0.8193|0.8297|0.85|0.8997|0.9831|0.96|1.01|1|0.98|1.03|1.08|1.05|1.07|1.18|1.04|1.07|1.04|1.05|1.13||1.17|1.05|0.9802|1.07|1.07|1.09|1.09|1.12|1.12|1.19|1.19|1.29|1.34|1.36|1.41|1.42|1.43|1.46|1.47|1.49|1.5|1.61|1.73|1.61|1.58|1.48|1.48|1.51||1.58|1.68|1.65|1.6|1.71|1.7|1.69|1.7|1.71|1.6|1.61|1.71|1.7|1.65|1.71|1.57|1.59|1.68|1.76|1.82|1.68|1.57|1.68|1.75||1.79|1.83|1.87|1.83|1.82|1.83|1.85|1.87|1.98||2.01|2.08|2.11|2.09||2|1.96|1.9|1.94|1.99|2.01|2.19|2.01|1.89|1.85|2|2.01|2.05|2.15|2.08|2.05|2.15|2.27|2.18|2.1|2.17||2.18|2.06|2.08|2.27|2.21|2.07|1.97|1.78|1.91|1.97|2.03|2.02|2.03|2.07|1.98|1.93|1.94|1.87|1.78|1.69|1.76|1.84|1.83|1.93|1.94|1.85|1.94|1.97|1.92|1.92|2.08|2.04|2.01|1.99|2|2.06|2.08|2.12|2.22|2.23|2.25|2.24|2.38|2.34|2.28|2.26|2.37|2.45|2.67|2.76|2.65|2.82|2.68|2.61|2.62|2.6|2.59||2.64|2.57|2.59|2.49|2.34|2.3|2.39|2.59|2.54|2.61|2.48|2.61|2.58|2.48|2.54|2.61|2.56|2.66|2.81|2.47|2.52|2.56|2.62|2.75|2.78|2.72
02128|995092|/equities/keane-group-inc|R2000GROWTH/R2000VALUE||||1964.65|2046.8199|2132.8501|2175.6499|2152.26|2093.1599|2061.4299|2011.58|2134.1101|2110.8799|2131.9099|2087.96|2072.8401|2138.8601|2088.04|2062.8201||2013.2|2118.46|2214.6399|2132.03|2140.6201|2148.8501|2117.52|2098.03|2106.8601|2128.5|2050.4299|2037.64|2024.3101|2028.6|2052.5701|2065.3401|2056.1899|1953.73|1948.61|1981.6|1978.97|2009.3101|2002.2|1982.95|1942.26|1961.16|1930.7|1890.98|1888.35|1874.3199|1828.67|1845.46|||1841.26|1820.75|1777.84|1792.62|1788.6899|1764.71|1782.17|1793.77|1739.0699|1765.11|1759.45|1714.04|1697.83|1718.2|1735.24|1764.14|1719.99|1718.91|1727.4301|1698.28|1732.9399|1734.24|||1765.01|1792.4301|1797.38|1812.16|1796.75|1739.13|1700.0601||1692.62|1735.35|1722.5|1704.99|1762.25|1767.6|1734.27|1703.61|1732.27|1764.5601|1750.6899|1724.4|1714.51|1750.36|1766.7|1755.0699|1740.66|1668.0601|1684.36|1691.8101|1676.91|1591.95|1609.09|1614.88|1662.86|1570.67|1555.75|1541.41|1549.3||1557.12|1579.25|1585.41|1584.51|1598.25|1601.73|1607.34|1592.17|1600.6899|1553.36|1565.13|1536.7|1570.41|1548.9|1551.02|1482.65|1450.01|1434.77|1382.85|1360.6|1399.92|1421.72|1460.5|1480.41||1482.3199|1504.29|1473.73|1469.5601||1488.99|1470.67|1476.25|1444.6899|1451.53|1467.4301|1379.61|1418.4301||1414.09|1384.53|1378.8|1369.09|1356.5|1362.42|1364.2|1372.26|1348.95|1337.0601|1330.79|1303.84|1319.39|1306.25|1330.1||1315.01|1344.6|1322.88|1266.15|1267.25|1242.5601|1225.08|1219.33|1245.5|1262.61|1210.74||1272.47|1262.79|1264.42|1266.9399|1253.0601|1277.59|1262.76|1271.33|1292.9301|1300.73|1307.15|1312.27|1236.29|1395.83|1401.6801|1401.34|1402.1|1412.4399|1424.34|1372.62|1372.71|1407.91|1417.85|1401.58|1372.72|1320.79|1349.13|1357.9|1370.7|1414.96|1416.22|1398.5699|1393.1801|1356.34|1288.46|1320.36|1347.49|1353.98|1351.75|1401.74|1402.45|1423.77|1401.24|1395.25|1383.27|1402.46|1386.8101|1359.92|1365.39|1396.64|1394.45|1356.58|1355.6|1356.9399|1390.1|1405.4399|1413.02|1413.9301|1436.38|1458.77|1454.3199|1482.05|1495.6801|1511.95|1503.36|1476.14|1485.28|1475.02|1472.38
02129|1081650|/equities/command-center|R2000GROWTH||14.1|13.3|12.67|12.06|12.02|12.02||11.99|12.3|12.03|12.35|12.3|12.3|12.12|12.25|12.21|12.25||12.1|12.7|12.47|12.66|12.7|12.86|12.54|12.81|13|12.88|12.99|12.71|13.03|12.94|12.66|13.09||12.8|12.74|13.35|13.06|13.4|13.25|12.71|12.43|12.3|11.86|11.9|12.92|12.95|12.84|12.85|12.48|12.59|12.88|12.82|12.81|12.65|12.02|12.35|12.35|12.2|12.35|12.04|12.11|12.6|12.74|12.92|12.93|12.95|13.32|13.34|13.15|13.2|12.95|12.98|13||12.95|13.07|12.66|12.05|12.36|12.51|12.36|12.08|12.26|12.51|12.1|12.41|12.37|12.35|12.1|12.4|12.525|12.8|13.14|13.15|13.4|13.25|13.58|13.34|13.4|13.3|13.17|13.23||12.93|13.14|13|12.76|13.135|12.83|12.81|13.01|13.36|12.71|12.99|13.12|13.3|13.66|12.9|13.92|14.12|14.18|14.33|14.49|13.55|13.49|13.56|13.71||13.55|13.79|14.12|14.6|14.48|14.33|14.46|14.53|14.89||15.35|15.96|15.92|17.02||16.48|15.86|16.09|16.1|15.66|15.9|16.52|16.34|14.62|15.31|16.12|16.27|16.12|15.53|15.045|14.83|14.81|14.9|14.32|15.25|14.63||14.42|14.23|15.03|14.68|13.91|14.06|14.06|12.81|13.33|12.99|15.87|16.19|15.73|16.16|15.78|15.11|15.24|15.09|14.91|15.06|15.25|15.38|15.18|15.14|15.43|15.85|16.28|15.91|15|15.42|15.77|15.86|15.62|15.69|15.24|15.13|14.91|15.08|15.43|15.32|15.3|15.36|15.81|15.52|15.35|15.72|16.33|16.265|16.81|17.24|16.8|17.43|17.06|17.32|17.75|18.14|18.24||18.87|19.02|19.5|19.62|19.56|18.79|18.48|19.03|18.24|18.8|19.22|18.34|17.57|18.83|19.55|18.42|24.43|24.83|25.07|24.25|24.17|24.71|24.86|24.92|25.01|25.19
02130|20768|/equities/nautilus-group-inc|R2000GROWTH/R2000VALUE||0.01|0.01|||0.01|0.01|||0.01|0.01|0.01|0.01|0.01|0.01||0.01|||||||||||0.01||||0.01|0.01||||0.01|||||0.01|0.01|0.01|0.01|0.01||0.01|0.01|0.01|0.01|0.01|0.01|||0.01|||0.01|0.01|||||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.02|0.02|0.02|0.02|0.02||0.02|0.02|0.01|0.02|0.01|0.01|0.01|0.01|0.02|0.02|0.02|0.02|0.03|0.03|0.03|0.04|0.02||0.2|0.19|0.19|0.19|0.19|0.21|0.17|0.17|0.21|0.28||0.35|0.41|0.52|0.5|0.52|0.52|0.52|0.53|0.53|0.53|0.54|0.53|0.61|0.7|0.65|0.61|0.53|0.53|0.62|0.5|0.51|0.5|0.5|0.53||0.52|0.56|0.52|0.56|0.64|0.67|0.67|0.71|0.78||0.77|0.72|0.68|0.63||0.6|0.53|0.51|0.54|0.55|0.62|0.61|0.54|0.55|0.56|0.61|0.56|0.53|0.49|0.55|0.57|0.61|0.62|0.63|0.63|0.67||0.67|0.69|0.69|0.7|0.7|0.71|0.77|0.7|0.71|0.76|0.77|0.85|0.86|0.91|0.81|0.8|0.82|0.74|0.66|0.68|0.65|0.65|0.66|0.65|0.67|0.7|0.72|0.72|0.74|0.72|0.73|0.77|0.76|0.76|0.75|0.76|0.78|0.84|0.85|0.74|0.7|0.7|0.71|0.73|0.76|0.75|0.77|0.77|0.8|0.79|0.85|0.88|0.93|0.98|0.99|0.96|0.99||0.99|1|1.02|0.97|0.99|1.04|1|0.99|0.99|1|0.99|1|1|1.01|1.01|1|1.04|1|1.02|1.07|1.09|1.1|1.12|1.16|1.17|1.04
02131|1172939|/equities/werewolf-therapeutics|R2000GROWTH/R2000VALUE||2.69|2.74|2.2|2.34|2.18|2.08||2.14|2.06|2.35|2.44|2.51|2.34|2.34|2.61|2.88|2.69||2.89|3.13|3.01|3.25|3.07|3.2|3.25|3.49|3.5|3.59|3.64|3.99|5.17|5.36|5.09|4.96||4.88|5.16|4.89|5|4.78|4.72|4.88|4.85|4.93|4.46|5.05|5.57|5.48|5.72|5.98|6.07|6.08|6.02|6.24|6.66|6.75|6.21|6.39|6.44|6.09|5.9|5.87|5.84|5.61|5.49|4.69|5.07|5.29|5.35|5.38|5.92|6|6.02|6.06|6.38||6.48|6.35|6.04|6.01|6.08|5.85|6.11|5.94|6.02|6.14|6.11|6.22|6.6|6.55|6.51|6.75|7.03|6.83|6.88|7|6.92|6.36|7.91|7.35|7.39|6.63|6.62|6.76||6.89|6.3|5.97|5.87|6.12|6.62|6.91|6.31|6.5|6.07|5.41|4.76|4.63|4.92|4.9|4.35|4.23|4.12|3.92|4.12|4.23|4.47|4.71|4.83||5.04|5.02|5.08|5.01|5.1|5.36|5.25|4.35|4.64||3.86|4.15|3.89|3.53||3.22|2.96|2.88|3.01|2.99|2.99|2.86|2.8|2.62|2.68|2.9|2.925|2.83|2.7|2.75|2.55|2.45|2.57|2.5|2.52|2.41||2.38|2.37|2.47|2.3|2.24|2.2|2.2|2.22|2.3|2.26|2.75|2.94|3.03|3.17|2.15|2.28|2.5|2.52|2.46|2.31|2.4|1.8|1.78|2.04|2.01|2.35|2.29|2.43|2.31|2.36|2.34|2.05|2.08|1.93|1.96|1.99|2.125|2.05|2.14|2.14|2.22|2|2.02|2.205|2.27|2.36|2.54|2.44|2.57|2.57|2.51|2.53|2.52|2.52|2.58|2.64|2.59||2.61|2.74|2.76|2.79|3.05|3.06|3.27|2.58|2.46|2.46|2.51|2.475|2.64|2.51|2.62|2.61|2.63|2.53|2.54|2.47|2.48|2.67|2.67|2.74|2.69|2.73
02132|1169485|/equities/terns-pharmaceuticals|R2000GROWTH/R2000VALUE||9.31|8.34|7.3|7.45|7.53|6.81||6.86|6.72|6.85|6.81|7.11|6.67|7.25|7.52|7.23|6.98||7.37|7.96|8.2|7.98|7.39|7.33|6.99|7.15|7.28|6.87|5.88|6.01|6.01|7.02|6.75|6.32||6|5.86|5.93|6.12|6.25|5.9|6.14|5.99|5.99|5.89|5.56|5.86|6.05|5.76|5.79|5.44|5.29|5.08|5.05|5.1|4.91|4.64|4.75|4.69|4.82|4.56|4.59|4.54|4.67|5.06|5.14|5.22|5.25|5.54|5.51|5.38|5.49|6|6.64|7.1||6.56|6.16|6.16|6.42|6.6|6.55|6.54|6.02|6.085|7.2|6.71|7.08|7.13|7.43|8.11|7.8|8.19|7.29|7.44|7.31|7.32|7.49|7.99|7.56|8.13|7.91|8.08|7.47||7.86|7.38|6.99|6.58|7.01|6.85|6.27|5.71|5.38|5.12|5.05|5.26|5.18|5.57|5.7|5.35|5.31|5.4|5.46|5.19|4.86|5.21|5.59|5.77||5.86|5.86|6.13|6.75|6.69|6.78|6.7|6.29|6.48||6.49|6.86|6.7|6.59||6.56|6.34|6.29|6.44|6.49|6.35|6.48|6.7|6.5|6.45|6.66|6.81|6.76|6.5|6.07|5.22|4.45|4.16|4.09|3.86|3.92||3.65|3.77|3.75|3.71|3.65|3.85|3.55|3.37|3.52|3.71|4.75|4.91|4.79|4.86|4.83|5.25|5.26|5.32|5.05|5.26|5.45|5.42|5.55|5.53|5.37|5.75|5.59|5.55|5.3|5.16|5.38|5.43|5.31|5.36|5.5|4.95|5.01|4.91|5.03|4.7|4.8|5.13|5.13|5.17|5.31|5.12|5.25|5.25|5.12|5.16|5.12|5.26|5.44|5.6|5.23|5.13|5.28||5.37|5.27|5.48|5.5|5.62|5.63|5.57|5.5|5.53|5.49|5.58|5.49|5.69|6.21|6.22|6.71|6.36|6.03|6.99|6.66|6.72|7.21|7.21|7.18|7.22|6.96
02133|21006|/equities/stoneridge-inc|R2000GROWTH/R2000VALUE||15.92|16.08|14.39|14.11|14.66|14.25||15.23|15.24|15.65|15.96|15.76|16.05|15.77|15.7|15.63|15.61||15.82|15.93|15.55|15.69|15.97|15.81|15.27|15.25|15.49|15.72|15.44|15.58|15.87|16.22|15.97|16.37||16.04|15.98|16.68|16.7|17.02|16.86|16.33|16.17|16.29|16.08|16.04|16.05|15.79|15.56|15.85|15.3|14.8|14.96|14.99|15.56|15.78|15.35|15.25|15.38|15.32|15.61|15.35|15.07|15.81|16.03|15.94|16.53|16.41|17.68|17.62|17.54|17.4|17.58|17.45|18.18||18.44|17.9|17.05|17.48|17.65|17.74|17.09|16.45|16.52|16.75|16.7|17.05|16.64|16.62|16.85|16.76|16.76|16.73|16.61|17.66|17.57|18.22|18.61|18.42|18.27|18.17|18.24|18.49||18.37|18.74|18.26|17.83|19.23|18.61|18.37|18.27|18.39|18.01|18.24|18.36|17.79|18.47|18.33|18.28|18.58|17.97|17.95|17.62|16.94|16.86|16.88|17.4||17.9|17.75|17.86|17.44|17.79|17.89|18.07|18.13|19.1||19.57|19.7|19.55|19.56||19.74|19.33|19.1|18.82|18.08|17.99|18.24|17.56|17.03|17.37|16.95|16.99|16.66|16.87|16.94|16.76|16|16.6|16.2|16.45|16.54||16.44|16.42|16.68|16.6|16.26|16.73|17.25|16.22|16|15.82|16.18|16.42|16.39|16.88|16.6|16.18|16.27|16.4|16.08|16.71|16.34|16.52|16.41|16.83|16.67|17.22|17.85|17.89|17.55|18.23|18.74|18.61|18.38|18.6|18.26|18.39|18.56|19.33|20.07|20.03|19.89|19.3|19.86|19.71|19.98|19.96|19.01|18.78|18.57|19.03|18.67|19.09|19.12|19.15|19.32|19.72|19.96||21.06|20.55|20.24|19.91|20.13|20.03|20.03|21.14|20.7|21.14|21.22|21.08|21.48|22.26|22.73|22.67|23.02|23.44|23.82|24.47|23.95|23.49|20.59|20.83|20.44|19.94
02134|1123001|/equities/kaleido-biosciences|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02135|1166238|/equities/laird-superfood-inc|R2000GROWTH/R2000VALUE||4.4|4.3|4.21|4.01|4.3|4.29||4.79|4.95|5.58|5.62|4.79|4.73|4.85|4.22|3.91|3.97||4.36|4.16|4.58|3.95|4.46|4.68|4.99|4.35|4.02|4.91|3.75|3|2.72|2.84|2.6|2.51||2.57|2.53|2.47|2.45|2.52|2.58|2.61|2.6|2.68|2.68|2.69|2.77|2.64|2.48|2.75|2.5|2.34|2.41|1.94|2.01|1.98|1.98|2.08|2.12|2.26|2.25|2.16|2.28|2.22|2.19|2.29|2.6|2.58|2.76|2.36|2.28|2.29|2.43|2.68|2.65||2.4|2.6|2.81|2.96|2.95|2.98|2.78|2.33|2.57|3.21|2.39|1.9|0.93|0.8662|0.85|0.8315|0.819|0.7978|0.83|0.8192|0.8|0.7875|0.76|0.7601|0.73|0.74|0.805|0.8001||0.7999|0.81|0.83|0.7899|0.7583|0.7501|0.81|0.7813|0.8592|0.895|0.9001|0.9|0.93|0.8993|0.9|0.9045|0.885|0.88|0.92|0.94|0.9154|0.9|0.925|0.9407||0.9023|0.955|0.94|0.9758|0.95|1.01|0.98|0.93|0.9524||0.91|0.9101|0.885|0.9||0.9612|1.05|1.07|1.02|1.04|1.12|1.02|1.03|1|1.05|1.05|1.02|1.0591|1.06|1.01|0.996|1.05|0.86|0.8562|0.8255|0.87||0.8475|0.836|0.8526|0.86|0.83|0.83|0.8032|0.74|0.8713|0.8999|0.8502|0.778|0.7956|0.813|0.82|0.7984|0.78|0.775|0.79|0.795|0.7901|0.86|0.8417|0.872|0.8534|0.879|0.8284|0.8|0.86|0.83|0.8516|0.9055|0.896|0.851|0.885|0.9106|0.8801|0.915|1.03|1.02|1.03|1.03|1.03|1.05|1.09|1.1027|1.09|1.05|1.06|1|1|0.9988|0.98|0.98|1|1.04|1.01||1.02|1.02|1.025|1.05|1.05|1|1.04|1.06|1.02|1.07|1.03|1.16|1.11|1.05|1.05|1.03|0.9656|1.06|1.11|1.12|1.14|1.12|1.16|1.15|1.22|1.28
02136|1171974|/equities/kaltura|R2000GROWTH/R2000VALUE||1.2|1.2|1.2|1.16|1.15|1.14||1.1|1.13|1.18|1.2|1.26|1.16|1.2|1.21|1.26|1.23||1.24|1.3|1.22|1.18|1.19|1.14|0.989|0.814|0.8446|1|0.9945|1.02|1.05|1.15|1.15|1.16||1.17|1.18|1.2|1.19|1.195|1.19|1.19|1.19|1.23|1.2|1.2|1.24|1.23|1.28|1.26|1.24|1.22|1.24|1.23|1.24|1.25|1.2|1.26|1.26|1.25|1.2|1.16|1.19|1.22|1.2|1.32|1.32|1.32|1.38|1.38|1.35|1.35|1.34|1.35|1.35||1.35|1.35|1.34|1.31|1.33|1.35|1.38|1.33|1.3|1.33|1.325|1.35|1.3|1.34|1.35|1.31|1.31|1.29|1.33|1.41|1.33|1.39|1.4|1.44|1.48|1.46|1.45|1.47||1.59|1.62|1.51|1.41|1.58|1.58|1.62|1.6|1.64|1.61|1.67|1.69|1.68|1.74|1.82|1.83|1.85|1.85|1.87|1.93|1.79|1.78|1.75|1.71||1.78|1.81|1.81|1.75|1.76|1.68|1.74|1.77|1.82||1.95|1.98|1.99|1.99||1.97|1.9|1.88|1.87|1.85|1.8|1.79|1.81|1.77|1.79|1.8|1.79|1.79|1.76|1.78|1.74|1.71|1.71|1.7|1.73|1.74||1.74|1.75|1.78|1.79|1.81|1.8|1.85|1.72|1.78|1.78|1.81|1.76|1.77|1.79|1.77|1.7|1.72|1.71|1.64|1.65|1.64|1.65|1.62|1.63|1.62|1.63|1.71|1.67|1.57|1.67|1.67|1.74|1.77|1.83|1.81|1.795|1.74|1.74|1.73|1.78|1.79|1.79|1.79|1.72|1.73|1.84|1.92|1.93|1.94|1.86|1.79|1.9|1.92|1.83|1.78|1.82|1.89||1.93|1.89|2|1.95|1.93|1.92|1.91|1.93|1.94|1.94|1.95|1.92|1.91|1.99|2.04|2.05|2.05|2.05|2.07|2.08|2.14|2.06|2.13|1.98|2.02|2
02137|1175149|/equities/phillips-edison-co|R2000GROWTH/R2000VALUE||33.87|33.36|32.38|32.1|32.53|32.65||32.78|32.64|32.6|32.71|32.52|31.99|32.24|32.5|32.44|32.41||32.04|31.89|32.23|32.36|31.9|31.4|31.44|31.68|31.69|31.35|31.74|32|31.94|31.49|30.93|31.13||31.43|31.53|31.95|31.83|31.86|32.6|32.65|32.81|32.55|32.87|32.89|33.21|33.1|33.42|32.81|33.08|33.07|32.67|32.7|32.68|32.61|32.93|33.23|33.49|33.27|33.02|32.41|32.02|32.38|32.59|32.93|33.2|33.11|35.04|34.71|34.2|34.02|34.25|34.23|35.07||35.87|35.6|34.91|35.07|35.44|36|35.87|35.05|35.27|35.25|35.32|35.93|36.02|36.06|35.97|35.35|35.68|35.79|36.33|35.51|35.72|34.97|34.72|34.44|34.53|34.58|34.79|34.59||34.55|35.07|34.3|34.47|35.31|34.97|34.79|34.71|34.94|34.54|34.79|35.39|34.71|35.56|35.37|35.46|35.77|35.23|35.62|35.78|35.66|35.31|34.99|35.12||35.61|35.55|35.34|35.79|36.16|35.73|35.92|35.76|36.64||36.48|37.06|37.05|37.18||36.98|36.89|36.6|37.23|36.92|37.08|37.25|36.73|35.34|35.73|35.62|35.55|35.7|35.89|36.43|35.69|35.24|35.17|35.07|35.23|35.31||35.45|35.22|35.31|35.18|34.71|34.89|35.05|33.37|33.58|32.96|33.59|33.69|34.18|35.09|34.88|34.51|35.31|34.2|33.55|34.35|33.61|34.02|33.68|33.63|34.15|34.62|34.98|34.62|34.06|34.29|34.7|33.89|33.86|33.3|33.4|32.72|32.43|32.95|33.54|33.82|33.62|33.57|34.05|33.54|33.72|34.32|34.78|34.72|35.17|35.13|34.69|35.04|35.05|35.15|35.03|34.88|34.06||34.09|33.86|34.4|34.36|34.05|33.82|33.99|34.07|33.58|33.65|34.24|34.17|34.68|35.29|35.59|35.96|36.16|36.14|36.01|35.99|35.53|35.53|35.87|35.5|35.31|34.59
02138|102893|/equities/ardelyx-inc|R2000GROWTH/R2000VALUE||5.89|5.82|5.56|5.56|5.45|5.29||5.32|5.28|7.57|7.41|6.5|6.11|6.02|6.25|6.16|5.89||5.95|6.29|6.35|6.49|6.69|6.63|6.46|6.45|6.74|7.13|6.87|6.92|6.86|6.78|6.61|6.9||6.75|7.44|7.82|7.72|7.93|7.81|7.79|7.85|7.79|8.02|7.77|8.06|8.48|9.31|9.15|8.695|6.77|6.6|6.39|6.46|6.42|6.31|6.43|6.39|6.51|6.48|6.44|6.55|6.71|6.8|7.06|7.37|7.13|7.17|7.32|7.5|7.16|7.35|7.34|7.41||7.3|7.41|7.42|7.7|7.7|7.83|7.8|8.02|7.84|8.1|8.03|8.64|8.42|8.49|8.69|8.97|9.53|9.59|9.04|9.34|9.32|9.46|9.67|9.29|8.68|8.82|8.5|8.55||9.04|9.3|9.28|8.86|9.73|9.74|9.27|8.97|9.12|8.96|8.89|9.29|8.73|8.94|9.44|9.06|8.89|8.49|8.66|8.82|8.28|8.04|8.52|8.78||9.03|8.72|9.08|9.1|8.18|6.16|6.08|6.15|6.05||6.2|6.42|6.52|6.47||6.35|6.29|5.94|6.64|6.28|5.91|5.8|5.48|5.25|5.18|5.23|5.3|5.14|5.02|4.96|4.76|4.51|4.37|4.09|4.31|4.38||4.31|4.32|4.38|4.33|4.03|3.87|3.98|3.76|3.56|3.56|3.84|4.07|4|4.02|4.01|3.94|3.95|3.62|3.49|3.6|3.55|3.78|3.46|3.56|3.635|3.91|3.45|3.47|3.33|3.29|3.54|4.14|3.96|3.97|4.04|4.04|3.99|4.06|4.08|4.04|4.14|4.06|3.89|3.95|3.66|3.86|4.01|4.17|4.55|4.66|4.59|4.83|4.73|4.59|4.54|4.73|4.59||4.82|4.26|4.24|4.2|4.25|3.94|3.51|3.67|3.51|3.58|3.61|3.51|3.72|3.85|3.97|4.01|4.04|3.96|3.88|3.75|3.91|4|4.04|3.84|3.94|3.86
02139|1172765|/equities/rain-therapeutics|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.21|1.23|1.24|1.23|1.23|1.2|1.21|1.2||1.21|1.2|1.2|1.2|1.2|1.2|1.21|1.2|1.21||1.2|1.2|1.21|1.21||1.21|1.22|1.22|1.22|1.21|1.2|1.21|1.18|1.12|1.13|1.14|1.15|1.14|1.12|1.16|1.11|1.05|1.04|1.07|1.05|1.09||1.07|1.07|1.09|1.1|1.05|1.1|1.1|1.1|1.08|1.03|1.11|1.12|1.1|1.13|1.1|1.08|1.07|1.065|1.07|1.08|1.06|1.04|1.06|1.02|1|1.07|1.06|1.06|0.99|0.9764|0.9734|0.9201|0.8898|0.874|0.865|0.8415|0.8424|0.8594|0.8618|0.8546|0.8586|0.85|0.8493|0.8456|0.85|0.845|0.851|0.8435|0.822|0.891|0.87|0.8896|0.88|0.928|0.9446|0.95|1||1.03|1.05|1.05|1.06|1.05|1.02|1.05|1.07|0.9995|1.01|1.02|0.9975|1.04|1.1|1.08|1.12|1.18|1.21|1.25|1.23|1.25|1.26|1.26|1.27|1.33|1.33
02140|50977|/equities/catasys-inc|R2000GROWTH||0.2326|0.2326|0.2134|0.2266|0.2131|0.2049||0.2012|0.2039|0.1959|0.2062|0.2034|0.2119|0.2137|0.2173|0.2227|0.2285||0.2301|0.239|0.2484|0.2278|0.231|0.24|0.225|0.2271|0.2405|0.2447|0.26|0.264|0.251|0.263|0.241|0.255||0.2703|0.272|0.268|0.268|0.2601|0.255|0.2789|0.2676|0.298|0.2796|0.2739|0.26|0.2605|0.266|0.25|0.236|0.262|0.2652|0.274|0.2952|0.293|0.333|0.3353|0.3462|0.2966|0.2525|0.2746|0.3654|0.46|0.44|0.39|0.375|0.372|0.365|0.3626|0.3393|0.39|0.4375|0.49|0.445||0.5066|0.595|0.429|0.364|0.3921|0.26|0.316|0.44|0.19|0.1757|0.1699|0.1788|0.1645|0.1644|0.153|0.159|0.161|0.156|0.154|0.16|0.164|0.1813|0.185|0.199|0.1902|0.199|0.2099|0.2029||0.1889|0.188|0.1828|0.1777|0.1796|0.18|0.17|0.1782|0.1752|0.1962|0.2234|0.2116|0.2199|0.2108|0.22|0.2384|0.2399|0.229|0.23|0.2484|0.2565|0.25|0.2697|0.2797||0.29|0.298|0.31|0.33|0.3634|0.37|0.363|0.3802|0.39||0.401|0.425|0.4235|0.4075||0.42|0.4171|0.4026|0.447|0.41|0.4106|0.4499|0.422|0.4499|0.5079|0.525|0.53|0.5499|0.55|0.5733|0.55|0.5725|0.571|0.567|0.555|0.587||0.57|0.5629|0.5807|0.61|0.65|0.67|0.6852|0.7|0.695|0.8|0.9201|1.22|1.245|1.16|1.13|1.09|1.07|1|1.03|0.964|0.862|0.85|0.749|0.74|0.7025|0.7249|0.7151|0.7513|0.701|0.79|0.75|0.73|0.681|0.7|0.6659|0.7456|0.7839|0.842|0.865|0.856|0.88|0.895|0.86|0.8898|0.9227|0.96|0.97|0.9746|0.9246|0.95|0.9216|0.87|0.8811|0.89|0.88|0.9079|0.91||0.9401|0.9228|1.11|1.12|1.24|1.3668|1.43|1.57|1.51|1.65|1.65|1.64|1.76|1.71|1.795|1.8|1.84|2|2.145|2.258|2.19|2.4|2.56|2.415|2.4|2.48
02141|50880|/equities/amp-holding-inc|R2000GROWTH/R2000VALUE||1.72|1.73|1.47|1.49|1.47|1.34||1.36|1.36|1.52|1.57|1.61|1.71|1.72|1.76|1.71|1.7||1.88|2.21|3|3|3.534|3.57|3.44|3.6|3.6|3.588|3.598|3.812|3.898|3.966|3.802|4.206||4.302|3.912|4.244|4.26|4.69|4.8|5.058|4.544|4.174|3.646|3.6|4.204|3.864|3.984|3.856|3.2|3.28|3.29|3.024|3.336|3.14|3.144|3.214|3.218|3.168|3.226|3.048|3.454|3.588|3.672|3.898|4.056|4.102|4.2|4.128|4.114|4.092|4.25|4.264|4.534||4.692|4.638|4.326|4.2|4.196|4.436|4.7|4.89|4.972|5.32|5.03|5.38|5.516|6.328|6.2|6.098|6.068|5.878|6.232|6.74|6.692|6.7|6.702|6.238|5.734|5.704|6.342|7.2||5.878|5.436|4.848|4.642|5.118|4.93|4.802|4.874|5.278|5.206|5.24|5.34|5.3|5.666|5.888|5.662|5.71|5.69|6.08|6.2|5.64|5.962|6.36|6.266||6.39|6.412|6.304|6.784|7.184|7.024|7.178|7.068|7.218||7.2|7.4|7.532|7.56||7.4|7.5|7.394|7|7.2|7.2|7.6|7.774|7.4|7.812|8.24|8.078|8.212|8.15|8.2|7.834|7.434|7.88|7.628|7.266|7.46||7.46|7.274|7.6|7.488|7.61|8.2|7.99|7.998|7.632|7.56|8.04|8.66|8.28|8.546|8.268|8.2|8.342|8.4|7.796|8.03|8.14|8.074|8.16|8.08|8.338|9.18|9.65|8.998|8.764|8.994|9.56|8.884|8.12|8.164|7.836|8.1|7.576|7.848|8.288|8.28|8.35|8.61|9.066|8.634|9.494|10.3|11|11.338|11.93|12.51|12.6|12.702|12.56|11.684|12.2|13.242|14.2||15.038|15.764|15.874|16.028|15.56|14.828|14.7|15.68|15.036|15.946|15.786|15.606|15.808|16.6|17.16|17.968|19.842|20.6|22|23.6|23.8|25.4|24.6|26|26.6|23.4
02142|16518|/equities/limoneira-co|R2000GROWTH/R2000VALUE||21.21|21.08|19.91|19.94|19.76|19.8||20.09|20.13|20.35|20.81|20.3|20.17|20.19|20.13|19.96|19.85||19.83|19.52|19.52|19.77|20.15|19.86|19.9|21.26|20.36|20.43|20.24|20.05|20.02|19.69|19.72|20.32||19.83|19.86|20.54|20.96|21.34|21.54|21.22|21.26|21.32|21.24|21.23|21.22|21.13|21.12|21|21.99|21.45|20.07|19.78|19.85|19.85|19.74|20.07|19.71|19.71|19.59|19.32|19|18.94|19.1|19.3|19.31|19.31|19.48|19.6|19.54|19.34|19.38|19.36|19.41||19.56|19.41|19.26|19.36|19.34|19.85|19.84|19.58|19.25|19.18|18.83|18.53|18.55|18.55|18.59|18.18|17.78|17.91|18.3|17.97|18.46|18.19|18.48|18.19|17.58|17.77|17.95|18.13||18.34|18.45|17.85|17.45|18.68|17.97|17.77|17.88|18.24|17.74|17.92|18.38|18.14|18.58|18.89|18.69|18.8|18.5|18.97|18.71|18.24|18.41|18.3|18.23||18.67|18.38|18.39|18.53|19|19.13|19.36|19.54|20.37||20.63|20.76|21.09|20.76||20.51|19.19|18.94|19.01|19.57|19.12|19.03|18.89|18.24|18.76|19.07|19.2|19.13|19.3|18.85|18.3|15.2|15.3|15.31|15.43|15.45||15.46|15.18|14.82|15.14|15.14|15.27|14.94|14.25|14.33|14.2|14.21|14.3|14.36|14.27|14.39|14.13|14.29|14.28|14.08|14.37|14.34|14.12|13.9|13.94|14.17|14.25|14.62|14.74|14.57|14.49|15.12|15.09|14.84|14.79|14.77|14.84|14.79|15.07|15.32|15.16|14.95|14.83|14.77|14.88|14.95|15.11|15.17|15.07|15.14|15.19|15.06|14.86|14.57|14.49|15.12|15.08|15.05||15.45|15.41|15.8|15.52|15.49|15.45|15.25|15.04|15.02|14.96|15.18|15.09|15.1|15.29|15.5|15.73|15.76|15.68|15.48|15.48|15.38|15.42|15.61|15.84|15.52|14.85
02143|1166741|/equities/kronos-bio-inc|R2000GROWTH/R2000VALUE||1.43|1.27|1.26|1.25|1.24|1.15||1.13|1.17|1.12|1.24|1.2|0.9521|0.9451|1.01|1.08|1.04||1.01|1.04|1.08|1.06|1.28|1.15|0.951|0.7425|0.727|0.7507|0.739|0.745|0.79|0.781|0.795|0.7548||0.7557|0.97|1|1.02|1.04|1.02|0.9818|0.9814|0.9995|1.02|1.02|1.05|1.04|1.05|1.03|1.02|1.03|1.03|1.03|1|1|0.98|0.96|0.95|0.96|1.01|1.03|1.04|1.09|1.14|1.13|1.13|1.12|1.13|1.2|1.23|1.2|1.26|1.27|1.38||1.3|1.24|1.19|1.23|1.27|1.2|1.21|1.16|1.15|1.16|1.14|1.165|1.125|1.24|1.29|1.29|1.2|1.02|1.06|1.02|1.04|1.23|1.27|1.14|1.07|1.1|1.05|1.06||1.02|1.08|1.05|1.04|1.11|1.06|1.07|1.05|1.09|1.05|1.08|1.08|1.13|1.12|1.18|1.11|1.16|1.18|1.21|1.07|1.02|1.05|1.07|1.12||1.18|1.18|1.21|1.22|1.24|1.16|1.21|1.12|1.2||1.25|1.24|1.27|1.27||1.28|1.2|1.12|1.27|1.46|1.49|1.37|1.38|1.3|1.29|1.41|1.27|1.27|1.21|1.18|1.2|1.19|1.18|1.23|1.27|1.27||1.24|1.17|1.2|1.11|1.06|0.91|0.75|0.7556|0.7997|0.805|0.83|0.8579|0.8725|0.92|0.8|0.843|0.8749|0.85|0.8447|0.88|0.899|0.87|0.9|0.9053|0.89|0.9|0.9022|0.9411|0.9925|1.15|1.25|1.29|1.29|1.24|1.29|1.26|1.25|1.25|1.3|1.25|1.25|1.25|1.28|1.3|1.3|1.3|1.3|1.29|1.23|1.3|1.26|1.31|1.35|1.28|1.26|1.3|1.37||1.4|1.39|1.39|1.39|1.43|1.46|1.38|1.39|1.42|1.44|1.44|1.54|1.61|1.65|1.66|1.54|1.54|1.6|1.63|1.67|1.71|1.72|1.77|1.79|1.92|1.96
02144|1166409|/equities/mission-produce-inc|R2000GROWTH/R2000VALUE||10.16|9.92|9.57|9.68|9.73|9.76||9.87|9.96|9.8|9.88|9.74|9.72|9.83|9.92|9.92|9.94||9.98|10.27|10.26|10.44|10.56|10.43|10.53|11.15|11.44|11.55|11.55|11.91|11.85|11.83|11.99|12.24||12.25|12.29|12.375|12.4|12.66|12.87|12.67|12.51|12.52|12.36|12.2|12.08|11.93|11.91|11.82|11.8|11.79|11.56|11.35|11.46|11.34|11.47|11.23|11.38|11.37|11.54|11.48|11.44|11.46|11.39|11.33|11.47|11.46|11.84|11.81|11.81|11.72|11.59|11.63|11.77||11.87|11.73|11.65|11.75|11.71|11.86|11.89|11.87|11.96|12.07|11.82|12|12|10.7|11.01|10.98|10.8|10.83|10.91|10.73|10.55|10.49|10.55|10.51|10.56|10.47|10.49|10.6||10.48|10.68|10.33|10.15|10.7|10.56|10.39|10.29|10.21|10.04|10.22|10.09|9.99|10.21|10.36|10.22|10.21|10.115|10.29|10.2|10.06|10.09|9.72|9.86||10.12|9.96|9.94|9.84|10.12|10.02|10.15|10.18|10.35||10.09|10.26|10.45|10.55||10.2|9.57|9.24|9.33|9.26|9.21|9.29|9.65|9.2|9.29|9.35|9.29|9.2|9.11|9.1|8.68|8.46|8.62|8.47|8.87|8.96||8.89|8.77|8.78|8.96|9.13|9.3|9.39|8.85|8.86|8.72|8.85|9.07|9.14|9.45|9.46|9.08|9.41|9.43|9.31|9.31|9.17|9.25|9.41|9.35|9.34|9.33|9.52|9.28|9.03|8.81|9.51|9.71|9.77|9.565|9.58|9.66|9.63|9.49|9.68|9.53|9.52|9.68|9.87|9.81|9.73|9.58|9.64|9.51|9.34|9.38|9.34|8.77|8.98|9.06|9.05|9|9.04||9.26|9.52|9.69|9.65|9.58|9.55|9.53|9.47|9.71|9.93|10.37|10.54|10.7|11.01|11.57|11.52|11.25|11.16|11.36|11.52|11.39|11.46|11.45|11.56|11.62|11.66
02145|942478|/equities/great-western-bancorp-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02146|21254|/equities/k12-inc|R2000GROWTH/R2000VALUE||68.58|67.52|66.21|66.34|67.57|68.18||68.79|68.76|68.98|70.5|69.15|68.59|68.6|69.99|69.68|69.38||69.48|69.09|67.71|67.9|68.39|66.93|68.07|68.14|68.88|69.54|68.64|68.72|68.66|69.53|69.22|70.75||70.91|71.45|69.62|69.7|70.05|70.21|70.53|71.7|71.77|70.67|71.21|71.49|72.77|72.11|71.45|69.82|68.31|66.35|66.75|67.97|67.08|66.36|63.23|58.2|58.1|56.53|57.26|57.57|57.98|58.41|59.13|60.06|60.03|60.69|61.38|61.63|61.09|61.8|61.64|63||63.05|63.3|63.26|64.06|63.68|63.34|63.62|62.24|61.53|61.09|61.25|61.92|61.82|61.25|61.18|60.76|60.68|61.71|61.89|61.12|59.75|58.49|57.66|58.32|57.45|55.89|55.43|55.38||57.08|59.85|60.46|60.49|61.7|62.55|60.12|58.57|58.57|59.34|60.25|61.24|59.95|60.12|60.69|60.25|59.37|60.82|62.09|62.09|61.64|61.03|60.2|59.14||58.52|58.13|57.95|57.89|58.54|57.9|59.57|60.45|60.48||59.37|59.38|59.77|59.89||59.72|59.18|59.52|60.6|60.53|60|60.08|62.27|61.27|60.86|60.25|60.17|60.69|60.3|61.22|61.09|60.58|59.82|57.74|57.53|58.12||58.8|58.1|57.89|57.14|57.09|57.01|57.96|56.74|56|56.8|56.63|56.11|56.25|55.87|55.04|55.38|54.98|55.24|54.44|53.24|52.52|44.5|43.81|44.6|45.13|45.73|46.11|45.79|45.32|45.64|45.94|45.48|45.21|45.1|45.66|45.45|44.9|44.76|45.03|45.39|45.44|45.1|44.94|45.01|44.41|44.98|44.59|44.73|44.39|44.58|44.45|44.16|44.28|44.11|43.39|43.2|43.02||44.09|42.49|41.88|41.45|41.2|41.12|41.28|41.43|40.66|40.66|40.7|40.9|40.06|38.29|38.88|39.59|39.16|39.24|39.33|39.56|39.27|39.13|38.57|38.86|38.21|38.64
02147|15708|/equities/the-chefs-warehouse|R2000GROWTH/R2000VALUE||41.56|40.55|38.81|39.03|42.4|41.65||40.87|39.78|39.18|39.11|39.06|39.04|39.77|39.21|38.8|38.9||38.82|39.24|38.63|38.84|38.89|38.06|38.76|39.26|39.33|38.38|37.86|38.01|39.42|38.51|38.27|39.27||38.2|38.47|38.9|38.74|38.89|38.92|39.52|39.07|38.72|38.4|38.5|38.16|38.28|38.73|37.73|37.78|36.94|34.92|33.08|34.42|33.56|32.86|33.17|33.39|33.03|32.42|32.18|32.48|33.16|32.85|33.76|33.93|34.43|34.27|35.27|34.76|34.15|35.44|36.23|36.86||37.66|37.95|36.46|37.15|36.47|37.23|36.88|36.79|36.96|37.84|37.93|36.99|36.99|36.58|37.33|37.63|37.66|38.39|38.53|38.17|38.01|37.35|37.78|36.65|36.51|36.73|36.4|36.41||37.01|34.79|36.12|33.56|34.47|34.09|33.49|32.27|32.83|32.42|33.05|32.98|31.82|32.54|31.77|31.68|31.82|31.37|31.9|31.13|30.37|30.27|29.54|28.78||29.56|29.19|29.4|29.83|29.91|30|29.73|28.53|29.51||29.43|30.4|30.1|29.55||29.18|28.94|29.02|29.33|28.49|28.52|29.25|28.7|28.82|28.42|28.01|27.66|27.11|27.22|27.89|27.26|26.9|27.22|26.75|26.88|26.97||26.58|26.11|26.47|25.32|25.01|25.44|25.41|23.88|23.96|23.19|23.46|24.37|24.13|23.84|23.72|21.77|19.03|18.14|17.95|18.28|18.93|19.06|19.02|19.17|19.81|19.89|19.78|19.13|19.1|17.83|18.46|18.57|18.3|18.88|19.62|19.98|20.16|20.75|21.18|21.44|21.47|22.11|23.64|23.26|22.99|24.04|25.32|27.85|28.65|28.64|28.64|28.4|28.11|28.22|27.77|27.26|27.75||28.34|28.54|28.66|28.55|28.27|27.92|27.87|28.57|28.61|28.9|28.45|28.62|28.9|28.96|29.7|29.97|29.67|28.89|29.1|29.99|29.82|30.14|31.61|36.39|36.34|35.95
02148|1175429|/equities/rallybio|R2000GROWTH/R2000VALUE||1.38|1.43|1.32|1.29|1.3|1.33||1.28|1.2|1.36|1.34|1.48|1.4|1.49|1.54|1.46|1.44||1.4|1.45|1.545|1.66|1.65|1.64|1.525|1.48|1.49|1.61|1.54|1.55|1.67|1.59|1.47|1.58||1.56|1.61|1.71|1.61|1.59|1.77|1.86|1.91|1.84|1.78|1.83|1.9|1.85|1.92|1.88|1.83|1.83|1.9|1.92|1.85|1.7|1.65|1.58|1.74|1.77|1.76|1.67|1.76|1.8|1.83|2.2|2.98|1.63|1.65|1.67|1.63|1.58|1.67|1.71|1.79||1.85|1.59|1.47|1.5|1.6|1.64|1.68|1.6|1.63|1.62|1.595|1.755|1.68|1.84|1.87|1.86|1.85|1.855|1.97|2.36|2.325|2.22|2.12|1.8|1.7|1.83|1.8|1.83||2|1.86|1.71|1.68|1.66|1.77|1.71|1.69|1.55|1.25|1.31|1.36|1.35|1.39|1.4|1.39|1.4|1.39|1.38|1.46|1.44|1.53|1.595|1.69||1.91|1.92|2|1.98|2.1|2.12|2.15|2.25|2.4||2.39|2.5|2.6|2.63||2.64|2.61|2.75|2.91|2.9|3.04|3.26|2.97|2.84|2.75|2.89|2.74|2.51|2.54|2.64|2.23|1.91|1.96|2.07|2.3|2.44||2.4|2.4|2.45|1.99|1.985|2.335|2.39|2.54|2.87|3.04|3|3.44|3.55|4.14|4.11|4.23|4.2|4.39|4.02|3.75|3.45|3.46|3.48|3.38|3.385|3.525|3.96|3.75|3.68|3.58|3.76|3.69|3.41|3.6|3.75|3.71|3.475|3.155|3.37|3.64|3.52|4.95|4.66|4.86|4.78|4.79|4.7|4.75|4.93|5.055|5.56|5.53|5.35|5.32|5.3|5.43|5.43||5.41|5.32|5.58|5.6|5.48|5.47|5.6|5.55|5.4|5.03|5.3|5.47|5.43|5.99|6|5.8|5.6|5.26|5.28|5.5|5.94|5.8|5.83|5.99|5.98|5.92
02149|1159668|/equities/oric-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||10.06|9.6|9.33|9.34|8.5|7.69||7.52|7.52|7.64|7.07|6.91|6.63|6.74|7.15|7.23|7.01||7.18|7.44|7.49|7.68|7.9|8.01|8.6|8.83|8.93|9.17|8.66|8.78|8.99|8.93|8.45|8.81||8.55|8.8|9.17|8.89|9.08|9.16|9.02|9.31|9.09|8.97|8.99|9.5|9.6|9.61|9.37|9.71|9.52|9.33|8.83|8.23|8.07|7.67|8.08|8.77|8.72|9.19|9.51|9.76|9.45|9.54|9.8|10|10|10.67|10.75|10.97|11.19|11.39|12.17|12.93||13.75|13.465|13.46|13.46|13.91|14.59|14.36|14.32|14.68|15.1|15.02|15.23|14.32|14.99|14.99|15.91|16.03|15.49|14.96|14.66|12.74|11.75|11.98|11.95|11.02|10.12|10.32|10.48||11.25|11.25|10.97|11.28|12|12.66|12.245|12.6|12.3|11.48|11.23|11.52|10.99|11.49|11.71|10.21|10.405|10.885|10.82|10.51|10.02|9.215|9.305|8.34||8.6|8.04|8.13|8.25|8.24|8.42|8.93|8.97|9.14||9.2|9.2|9.14|9.16||8.88|8.87|8.53|8.74|8.5|9.31|9.18|9.35|8.65|8.93|9.43|9.28|8.95|8.87|8.45|8.27|7.9|7.675|7.32|7.37|7.49||7.3|7.11|7.14|6.84|6.55|6.53|6.78|6.13|6.24|6.43|6.8|6.85|6.9|7.08|6.75|6.57|6.7|6.37|6.28|6.48|6|6.12|5.46|5.66|5.405|5.52|5.63|5.59|5.565|5.58|5.83|6.39|6.17|6.45|6.29|5.92|5.59|5.89|6.05|6.13|6.43|7.04|7.56|7.81|7.55|8|8.39|8.33|8.3|8.25|8.24|8.45|8.86|8.995|8.84|8.85|9||9.28|8.96|9.15|9.02|8.92|9.09|8.83|8.99|8.92|8.81|8.465|8.51|9.24|8.73|8|8.8|7.93|7.67|7.6|7.51|7.67|7.87|7.9|8.11|8.36|8.25
02150|1076696|/equities/talos-energy|R2000GROWTH/R2000VALUE||11.98|11.85|11.46|11.48|11.66|11.65||11.89|11.9|11.9|12.15|12.07|11.9|11.91|11.94|11.22|11.25||10.93|10.38|10.24|10.4|10.63|10.82|10.89|10.66|10.78|10.79|10.83|11.2|12.01|11.5|11.39|11.58||11.41|11.45|11.78|11.99|12.25|12.14|12|12.14|12.28|12.41|12.49|12.9|12.8|12.77|13.35|13.26|13.2|12.91|13.18|14.02|13.94|13.78|13.53|13.75|13.57|13.54|13.28|13.27|13.31|13.57|14.07|14.19|14.36|14.52|14.4|14.33|14.12|14.05|13.96|13.92||13.93|13.65|13.17|13.59|13.46|13.72|13.74|13.29|13.01|12.85|12.82|13|12.82|12.7|12.72|12.52|12.83|13.04|13.25|13.33|13.19|13|13.21|12.96|12.95|13.2|13.25|13.03||13.16|12.99|12.29|12.3|12.63|12.3|12.33|12.21|12.01|11.99|12.23|12.55|12.97|13.6|13.4|13.18|13.26|13.04|12.82|13.02|12.73|12.61|12.53|12.65||13.51|13.14|13.06|13.22|13.57|13.71|13.73|14.66|14.4||14.23|14.33|14.5|14.49||14.31|14.27|14.16|14.54|14.22|14.05|14.11|13.31|12.64|13|13.43|12.88|12.27|12.91|13.29|13.92|13.92|13.95|13.79|13.71|14||13.97|13.96|14.6|14.6|14.28|14.66|14.85|14.27|14.15|14.1|13.59|14.01|14.62|15.46|15.61|15.04|15.5|15.33|15.58|15.59|15.72|15.52|15.68|16.06|16.65|15.96|15.84|15.72|15.78|15.84|15.93|16.02|16|15.19|14.87|14.94|15.78|15.53|16.44|16.88|16.86|16.33|16.66|16.03|15.8|16.14|16.33|16.34|16.54|16.98|16.7|16.94|16.68|16.94|16.94|17|17.15||17.32|17.22|17.28|16.88|16.84|16.75|16.42|16.8|16.83|17.07|17.04|16.97|16.83|16.82|17.08|16.93|16.81|16.98|16.5|16.4|16.3|16.08|15.62|15.97|16|15.77
02151|32346|/equities/wabash-national|R2000GROWTH/R2000VALUE||21.99|21.77|20.6|20.67|21.16|20.92||21.84|21.76|21.52|21.84|21.46|21.15|21.11|21.59|20.99|20.99||21.38|21.27|20.71|20.96|20.5|20.62|20.61|20.46|20.71|20.89|21.21|22.02|22.61|22.08|21.77|22.07||22.31|22.11|22.2|22.14|22.45|22.47|23.22|23.15|23.38|23.08|23.28|23.14|23.62|23.1|23.08|23.34|22.89|22.69|23.11|24.05|24.61|24|24.42|25.75|25.82|25.36|25.03|25.9|26.68|26.5|26.74|26.93|27.5|28.52|29.16|29.17|28.5|28.02|28.02|28.98||29.94|29.43|28.41|28.12|28.46|28.33|28.55|27.71|28.61|28.06|26.64|27.4|27.5|27.45|27.9|27.59|27.53|27.03|26.63|26.86|27.28|28.28|27.87|26.93|26.2|25.67|25.29|25.45||26.32|26.4|26.43|26.31|26.4|25.31|25.48|25.91|26.57|26.86|27.98|26.72|25.3|25.66|25.57|25.72|25.51|25.31|25.32|25.32|24.62|24.31|23.9|23.6||23.45|23.79|24|24.4|25.15|25.24|24.2|24.21|25.34||25.62|25.74|25.8|25.61||25.82|25.95|26.01|26.63|25.82|27.04|27.32|25.83|24.8|25.07|24.73|24.55|23.88|23.72|23.29|22.47|21.92|21.48|21.49|21.79|21.68||21.56|21.57|21.7|21.53|21.1|21.76|22.21|21.4|21.1|20.58|20.84|20.66|20.98|21.71|21.23|21.36|20.69|20.84|20.63|20.98|20.5|20.7|20.48|20.85|20.51|21.31|21.84|21.77|21.63|22.11|22.06|21.88|21.8|21.51|21.54|21.37|20.92|21.01|21.12|21.4|21.08|22.15|22.48|22.64|22.4|22.07|22.3|22.33|21.87|21.81|21.13|21.21|21.27|21.45|21.72|22.28|22.17||23.11|22.55|22.47|22.54|22.41|22.19|22.15|22.33|22.02|22.03|22.09|22.07|22.19|22.35|22.76|24.29|24.26|23.9|23.58|24.55|24|23.89|23.64|23.79|23.68|23.44
02152|1169714|/equities/clene|R2000GROWTH/R2000VALUE||5.25|5.08|5.62|5.45|6.946|6.974||6.548|6.62|7.14|7.124|7.38|7.022|7.2|7.652|7.926|7.824||7.602|7.472|7.662|7.92|8.28|8.288|8.64|7.436|7.02|6.62|6.342|6.318|6.58|6.824|7.38|6.798||7.02|6.966|7.284|7.4|7.44|7.4|7.712|7.652|7.682|7.816|7.73|7.74|7.798|7.828|8.472|8.698|8.734|8.74|8.636|7.034|6.798|6.93|6.74|6.702|6.66|6.984|6.598|6.792|6.2|6.628|7.194|7.616|7.88|7.84|7.98|8.274|8.45|8.14|7.92|8.398||8.508|8.5|8.482|8.6|8.88|8.5|8|8.022|8.136|8|8.4|8.792|8.88|8.9|10|8.13|7.9|7.546|7.702|7.78|8.048|8.68|8.5|8.532|8.6|8.6|8.994|9.22||9.198|9.202|9.3|8.46|8.4|8.506|8.354|8.8|9|8.8|9.38|9.594|9.88|10.398|10.294|10.558|10.598|10.2|9.348|9.356|9.2|9|9.72|10.2||9.596|8.64|7.994|8.38|7.08|5.8|5.58|5.754|5.88||5.932|5.6|5.2|5.51||5.8|6.3|10.3|10.902|9.97|8.404|8.4|8.208|7.076|7.564|7.78|8.132|8|8|8.376|8.68|8.76|9|8.954|9.2|9.2||9.5|9.12|9.42|9.082|9.198|8.82|8.75|9.386|9|8.02|8.32|8.404|7.78|8.082|7.756|7.556|7.8|8.1|8.33|8.4|8.65|8.682|9.6|9.96|9.802|9.94|9.8|10.4|10.18|10.014|10.52|10.558|10.56|10.8|10.868|9.882|8.94|9.77|9.918|10|10.56|10.5|9.28|9.26|9.62|9.644|9.768|10.802|10.8|11.98|12.14|12.62|13.11|13|13.186|13.96|14.36||14.62|14.4|15.22|14.1|13.934|14.084|13.35|13.224|13.48|13.804|14.202|14.2|14.58|14.9|14.504|14.32|13.286|13.96|13.59|13.2|14.258|14.42|14.5|14.8|15.52|15
02153|1173261|/equities/vera-therapeutics|R2000GROWTH/R2000VALUE||36.62|37.57|36.54|35.06|35.98|35.63||34.89|34.93|36.29|36.18|34.66|33.72|35.23|34.89|35.89|35.66||35.53|35.72|36.02|37.4|38|38.43|38.98|38.5|38.02|41.18|39.47|40.27|37.99|36.95|37.12|37.13||37.11|37.08|37.97|39.76|40.99|41.39|41.94|42.69|40.87|40.75|41.32|42.33|44.94|45|45.54|43.44|43.5|42.32|39.51|41.38|39.65|38.69|39.95|39.52|39.13|38|39.48|40.01|42.57|46.53|47.97|48.82|41.62|37.91|38.63|37.52|37.41|39.6|40.85|42.35||43.12|43.83|41.58|41.18|41|42.87|45.33|43.42|41.47|43.25|43.5|45.23|44.19|43.18|44.3|43.3|45.87|45.15|46.54|49.14|47.08|45.94|48.14|46.35|47.45|49|44.55|44.69||45.96|45.51|44.13|43.17|44.89|43.21|37.56|37.51|38.05|37.01|39.15|38|36.42|34.51|33.64|30.18|25.31|17.02|17.04|16.3|14.93|14.91|15.66|16.8||18.95|18.83|19.19|19.23|18.13|15.53|15.5|15.36|15.61||15.38|15.97|15.93|15.98||15.85|15.25|15.19|16|15.64|16|14.72|14.49|13.55|13.64|13.7|14.15|13.85|13.5|13.87|13.84|13.55|13.35|13|12.94|13.51||13.16|13.53|13.5|13.69|13.22|13.36|13.62|12.76|12.14|11.51|11.52|11|10.34|10.52|10.03|10.93|10.42|10.81|9.98|10.23|9.89|10.06|9.29|9.84|9.78|10.25|10.8|10.34|10.64|10.4|10.98|11.91|12.23|12.38|13.47|12.97|12.86|12.95|13.71|13.88|15.05|15.83|14.22|14.52|14.9|16.39|16.55|16.69|17.09|16.55|16.84|17.94|19|18.48|18.58|18.72|18.59||18.54|17.69|18.76|18.79|18.94|17.91|17.56|17.7|18.08|18.01|17.18|17.11|17.2|17.69|17.8|18.47|19.64|18.49|18.41|18|18.09|18.2|18.41|19.08|18.77|17.2
02154|1089251|/equities/american-financial-trs-a|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.61|7.53|7.41|7.14|6.95||6.81|7.5|7.54|7.43|7.22|7.04|7.02|7.03|7.01|6.89|7.01|6.94|7.01|7.11|7.33|7.39|7.32|7.35|7.34|7.33|7.04|7.01|7|7.05|7.1|7.16
02155|960585|/equities/double-eagle-acquisition-corp-unit|R2000GROWTH/R2000VALUE||8.97|8.93|8.64|8.61|8.71|8.73||8.68|8.5|8.49|8.71|8.2|7.41|7.44|7.48|7.52|7.41||7.95|7.92|7.8|7.75|7.62|7.195|10.5|11.15|11.19|11.54|11.37|11.28|11.36|11.36|11.39|11.47||11.35|11.26|11.41|11.5|11.48|11.41|11.51|11.67|11.64|11.56|11.57|11.66|11.52|11.1|11.125|11.2|11.23|11.1|11.125|11.31|11.12|11.08|11.01|10.81|11|10.9|10.88|10.64|10.535|10.62|10.71|10.82|10.87|10.9|10.88|10.85|10.91|10.72|10.77|10.72||10.87|10.96|10.91|11.12|8.92|9.28|9.12|8.56|8.69|8.91|8.95|8.67|8.54|8.51|8.62|8.56|8.59|8.99|9.07|9.6|9.68|9.6|9.71|9.37|9.41|9.24|9.45|9.41||9.56|9.45|9.19|9.17|9.45|9.19|9.28|9.58|9.45|9.4|9.82|9.86|9.67|9.64|9.69|9.53|9.56|9.47|9.58|9.24|9.22|9.27|9.13|9.22||9.24|9.18|9.26|9.35|9.39|9.48|9.62|9.59|9.82||9.73|9.77|9.82|9.75||9.4|9.19|9.12|9.21|9.28|9.04|9.37|9.91|10.96|10.88|10.89|10.78|10.78|10.89|10.92|11.18|10.91|10.99|10.87|10.92|10.97||11|11.23|11.47|11.53|10.95|11.31|11.31|11.44|11.44|12.13|14.59|12.58|12.7|13.65|14.18|14.19|13.73|14.07|14.2|14.17|14.4|14.38|14.31|13.99|14.18|14.51|14.72|14.65|14.94|15.4|16.15|16.36|15.67|15.62|15.81|15.45|15.5|15.76|15.88|15.12|14.92|14.54|15.04|14.73|14.27|14.65|13.82|14.1|13.95|14.26|15.1|16.08|15.38|15.4|15.34|15.54|15.835||15.98|15.9|15.99|15.41|15.51|15.46|15.45|15.16|15.45|15.39|15.41|14.73|14.13|14.14|14.34|13.94|13.61|14.39|12.63|13.19|12.9|12.82|12.84|12.59|12.77|12.7
02156|1075455|/equities/rafael-b|R2000GROWTH||1.46|1.39|1.37|1.42|1.45|1.45||1.43|1.47|1.47|1.44|1.43|1.42|1.43|1.42|1.43|1.46||1.43|1.48|1.43|1.48|1.49|1.51|1.47|1.5|1.52|1.54|1.58|1.57|1.53|1.53|1.53|1.57||1.59|1.57|1.57|1.6|1.64|1.6|1.59|1.56|1.59|1.6|1.6|1.59|1.61|1.6|1.59|1.62|1.62|1.62|1.59|1.72|1.705|1.71|1.71|1.71|1.74|1.76|1.71|1.78|1.8|1.82|1.66|1.68|1.67|1.69|1.73|1.73|1.74|1.78|1.72|1.75||1.72|1.72|1.71|1.69|1.71|1.71|1.73|1.68|1.7|1.73|1.72|1.67|1.66|1.68|1.73|1.71|1.7|1.71|1.72|1.72|1.72|1.73|1.74|1.73|1.71|1.76|1.83|1.83||1.87|1.86|1.91|1.92|1.92|1.84|1.82|1.86|1.87|1.84|1.83|1.83|1.81|1.82|1.71|1.79|1.81|1.76|1.67|1.79|1.72|1.66|1.68|1.775||1.84|1.78|1.82|1.85|1.9|1.9|1.84|1.85|1.83||1.83|1.8|1.86|1.86||1.83|1.82|1.83|1.83|1.79|1.79|1.79|1.78|1.77|1.76|1.79|1.8|1.76|1.83|1.81|1.83|1.78|1.76|1.78|1.78|1.84||1.8|1.77|1.8|1.83|1.77|1.79|1.81|1.83|1.76|1.76|1.76|1.72|1.8|1.77|1.71|1.76|1.78|1.72|1.55|1.51|1.45|1.47|1.47|1.69|1.83|1.91|1.96|1.97|1.86|1.9|1.9|1.88|1.95|1.88|1.86|1.93|1.87|1.92|1.9|1.95|1.95|1.98|1.99|2|2.07|2.15|2.22|2.21|2.23|2.27|2.27|2.21|2.21|2.19|2.16|2.19|2.17||2.2|2.19|2.18|2.18|2.2|2.25|2.27|2.24|2.2|2.21|2.21|2.21|2.17|2.22|2.31|2.3|2.34|2.4|2.4|2.49|2.48|2.28|2.09|2.03|2|2.01
02157|994772|/equities/aquabounty-technologies-inc|R2000GROWTH/R2000VALUE||1.84|1.8|1.72|1.69|1.69|1.68||1.64|1.59|1.62|1.61|1.66|1.632|1.65|1.74|1.72|1.68||1.67|1.705|1.75|1.785|1.82|1.82|1.8|1.84|1.84|1.8|1.755|1.74|1.75|1.8|1.82|1.84||1.85|1.8699|1.91|1.9265|1.9|1.82|1.9935|1.9951|2.037|1.85|1.88|1.85|1.81|1.88|1.89|1.97|1.973|1.96|1.92|1.895|1.95|1.85|1.82|1.83|1.7295|1.72|1.75|1.7475|1.74|1.75|1.86|1.79|1.78|1.87|1.92|1.95|1.93|1.98|1.99|2.02||2.02|1.99|2.0099|2.06|2.1|2.09|2.12|2.15|2.24|2.16|2.11|2.15|2.08|2.13|2.19|2.29|2.25|2.47|2.52|2.45|2.4|2.44|2.43|2.26|2.31|2.332|2.31|2.35||2.33|2.45|2.62|2.5|2.52|2.59|2.38|2.44|2.46|2.41|2.57|2.49|2.53|2.6|2.64|2.42|2.36|2.3|2.42|2.4|1.91|1.97|2.08|2.14||2.3|2.3|2.31|2.35|2.39|2.36|2.44|2.58|2.79||2.85|2.93|2.42|2.34||2.3|2.38|2.31|2.44|2.42|2.26|2.43|2.13|2.135|2.28|3.01|3.78|3.19|2.67|2.52|1.95|1.71|1.83|1.8069|2.26|2.24||2.11|1.57|1.7792|1.77|1.75|1.95|2.12|2.15|2.3|2.6101|2.67|2.96|2.67|2.95|2.75|2.3044|2.26|2.39|2.36|2.561|2.73|3.12|3.43|3.38|3.69|4.06|3.72|4.17|4.1|4.6|4.454|4.708|4.506|4.85|5.152|5.406|4.43|4.62|4.78|4.608|4.604|4.764|4.704|4.88|4.88|4.82|4.996|4.958|5|4.98|5|4.75|4.74|4.694|4.84|5.13|5.2||5.18|5.48|5.48|5.576|5.16|4.8|4.68|4.514|4.504|4.586|4.576|4.888|5.1|5.264|5.44|5.372|5.698|5.61|5.696|5.18|5.684|6.226|6.416|7|7.74|7.458
02158|1174323|/equities/convey-holding-parent|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02159|1169349|/equities/landos-biopharma|R2000GROWTH||||||||||||||||||||||||||||||||||||||22.93|22.7971|22.3|22.21|22.47|22.3|22.3|22.45|22.205|22.33|22.36|22.205|22.17|22.15|22.235|22.25|22.2931|22.3|22.4799|22.31|22.49|22.18|22.1501|21.96|21.82|21.75|21.67|21.52|21.57|21.5382|21.51|21.53|21.5|21.5|21.61|21.5|21.49|21.52|21.6||21.48|21.36|21.56|21.4|7.83|7.67|6.99|6.94|6.64|6.64|6.48|6.48|6.53|6.25|6.24|6.51|6.615|6.51|6.57|6.35|6.3367|6.36|6.37|6.24|6.29|5.78|5.78|5.74||5.6|5.4601|5.29|5.2122|5.4|5.18|5.18|5.19|5.33|5.45|5.28|5.39|5.39|5|5|4.61|4.7833|4.55|4.88|4.85|4.715|4.605|4.4|4.24||4.355||4.391|4.39|4.4|4.39|4.4|4.47|4.32||3.66|3.475|3.5948|3.5902||3.38|3.7101|3.81|4.235|4.17|4.3|4.3|4.33|4.49|4.45|4.26|4.35|4.265|4.15|4.25|4.17|4.17|4.12|4.55|4.22|4.75||4.42|4.2|3.91|4.12|4.02|3.99|3.95|3.79|3.57|3.83|4.14|4.14|4.02|4.1|4|4.13|4|4|3.87|3.7|3.62|3.612|3.57|3.66|3.67|3.6919|3.54|3.5|3.56|3.7|3.72|3.68|3.685|3.62|3.63|3.73|3.7232|3.8506|3.88|3.845|3.75|3.8|3.84|3.85|3.9|3.9|3.89|3.965|4|3.52|3.421|3.53|3.63|3.83|3.6438|3.5177|3.6891||3.83|3.61|3.79|3.75|3.3|3.71|3.6405|3.71|3.76|3.8099|3.98|3.88||3.93|3.92|3.97|4.05|4.1|4|4.19|3.98|3.98|4.0499|3.9|4|4.05
02160|41308|/equities/gogo-inc|R2000GROWTH/R2000VALUE||9.15|8.99|9.47|9.45|9.78|9.83||9.78|9.84|9.39|9.62|9.56|9.28|9.1|9.11|9.23|9.25||9.48|9.29|9.18|9.57|9.88|9.76|9.65|9.81|10.39|10.53|10.63|10.54|10.585|10.32|10.49|10.49||10.44|10.19|10.65|10.84|10.82|10.77|10.73|10.76|10.88|10.14|10.2|10.2|9.77|10|9.41|9.02|9.11|9.06|9.06|9.35|9.14|8.79|8.73|8.59|8.32|8.35|8.37|8.24|8.12|8.12|8.31|8.82|8.59|8.75|8.36|8.3|8.36|8.67|8.36|8.4||8.78|8.67|8.33|8.45|8.5|8.49|8.55|8.09|8.28|8.79|9.03|9.33|8.84|8.92|8.88|8.86|8.9|8.67|8.41|8.41|8.16|8.3|8.75|8.47|8.5|8.64|9.22|9.31||9.74|9.97|9.98|9.83|10.15|10.01|9.92|9.93|9.25|8.95|8.97|8.99|8.85|8.97|9.05|9.02|9.12|8.97|9.23|8.94|8.79|8.86|8.86|8.84||8.79|8.85|9.06|8.92|9.17|9.35|9.67|9.5|9.77||10.13|10.04|9.71|9.75||9.73|9.87|9.73|9.95|9.84|10|10.29|10.18|9.91|10.21|10.33|10.22|10.43|10.42|10.58|10.39|10.03|10.06|10.04|10.06|10.32||10.24|10|10.5|10.54|10.38|10.39|10.49|10.19|10.08|10.09|10.275|10.04|10.62|11.12|10.69|10.56|10.5|10.67|10.65|11.03|11|11.1|11.08|11.27|11.39|11.54|12|11.7|11.28|11.4|11.65|11.85|11.8|11.69|11.54|11.62|11.5|11.73|11.93|12.1|11.66|11.62|11.96|12.1|12.52|12.58|12.6|12.47|12.27|12.47|11.85|11.71|11.88|11.91|11.86|12.24|11.13||11.74|11.35|11.08|11.1|11.14|11.16|11.34|11.63|11.75|11.88|12.17|12.41|12.58|12.78|12.86|12.86|12.77|12.77|12.75|12.56|15.38|15.04|15.01|14.98|15.07|15.82
02161|989650|/equities/donnelley-financial-solutions-inc|R2000GROWTH/R2000VALUE||60.29|60.04|58.59|58.21|58.98|59.11||59.74|60.08|59.35|59.62|57.89|58.55|59.94|58.96|58.44|58.11||58.14|57.58|57.5|57.8|58.83|58.25|58.87|58.35|59.83|61.14|59.7|60.12|60.96|59.78|60.4|60.83||61.63|61.19|62.21|63.39|64.11|64.5|62.71|62.76|61.32|61.85|61.68|62.29|62.71|62.89|63.18|63.69|62.42|59.53|62.78|63.65|63.02|62.26|65|65.38|63.92|62.22|61.71|61.01|61.13|61.15|62.15|59.9|60.26|61.34|60.83|60.98|60.47|60.83|60.03|62.1||62.01|61|60.63|60.51|61.26|62.23|62.17|62.13|61.01|62.27|62.98|63.9|64.44|63.44|63.15|62.5|64.39|65.07|65.53|64.58|64.56|63.37|63.57|64.3|63.8|65.4|63.36|62.26||61.4|63.44|63.82|61.99|64.49|64.82|64.29|62.24|61.97|62.11|63.55|63.45|62.12|63.29|63.4|62.91|63.32|63.99|63.31|63.12|61.75|61.42|60.88|60.55||60|60.6|60.24|60.07|60.54|59.31|59.78|60.11|61.27||62.37|63.19|63.51|63.41||63.43|62.67|61.14|61.74|61.22|61.11|60.54|60.68|60.46|60.89|60.36|59.93|59.4|60.02|58.96|58.17|59.02|58.56|58.09|59.26|57.82||57.38|56.46|57.28|56.98|55.87|56.2|56.51|55.05|54.48|52.78|53.95|53.27|55.16|54.92|55.41|54.62|54.43|53.55|53.31|51.37|51.2|51.86|51.74|52.42|53.08|54.05|54.71|54.69|54.33|55.43|56.34|55.72|55.73|54.89|54.85|54.54|54.47|56.77|56.28|53.82|52.35|50.95|52.61|52.73|52.01|52.05|51.91|52.23|51.71|49.68|48.75|48.25|48.25|48.23|47.76|48.41|49||49.95|49.27|49.38|49|47.68|46.92|46.81|47.87|46.75|46.55|46.22|46.53|46.99|47.14|46.93|47.98|48.55|48.53|48.25|48.11|48.92|47.52|49.21|47.04|47.3|47.23
02162|41182|/equities/international-nv|R2000GROWTH/R2000VALUE||22.65|22.71|22.15|21.46|22.5|22.5||22.59|22.58|22.47|22.92|23.22|23.01|23.55|23.69|23.18|22.47||21.79|21.15|21.02|21.14|21.63|21.3|21.38|20.33|20.34|20.26|19.93|20.67|21.95|21.71|21.68|22.5||21.67|21.89|22.27|23.1|22.73|21.78|21.62|21.32|20.99|20.18|19.95|20.04|19.8|19.66|19.64|19.44|19.27|18.97|18.76|19.5|20.15|19.95|19.22|19.39|19.09|18.81|18.43|18.62|19.21|19.11|19.56|20.62|20.12|19.79|19.58|19.8|19.77|19.6|19.63|19.62||19.97|20.02|19.46|19.54|19.48|19.57|19.35|19.18|18.57|18.45|18.52|18.39|18.34|18.3|18.26|18.6|18.18|17.98|18.31|18.86|17.89|18.13|18.56|18.51|18.7|18.92|19.32|19.23||19.09|18.74|17.81|17.7|18.21|17.64|17.55|17.3|17.4|17.14|17.17|17.83|17.6|17.78|18.54|18.07|18.25|18.54|17.77|17.35|17.1|16.78|16.24|16.41||16.55|16.03|15.65|15.69|16.25|16.8|15.58|15.92|15.85||15.92|16.26|16.36|16.32||16.11|16.41|16.19|16.75|16.26|16.27|16.18|15.49|14.82|15.1|15.21|15.12|15.01|15.58|15.95|15.65|15.55|15.61|15.48|15.59|15.8||15.71|15.44|15.97|15.63|15.07|15.75|15.96|14.98|14.74|14.46|14.52|14.88|15.51|16.1|16.01|15.44|15.75|15.81|15.9|16.64|20.14|20.6|20.56|20.39|20.93|20.88|20.97|21.08|21.55|21.3|21.8|22.01|21.99|21.15|20.87|21.15|22.65|22.18|23.23|23.4|24.78|24.12|23.96|23.28|22.98|23.65|23.48|24.36|24.83|23.34|22.89|23.44|22.71|22.96|23.48|24.35|23.97||23.58|23.51|23.5|23.5|23.56|22.9|22.91|23.24|23.05|22.99|23.28|22.95|23|22.82|23.2|23.21|23.85|23.34|23.3|22.96|23.01|22.66|22.12|22.16|22.19|22.19
02163|101874|/equities/dorian-lpg|R2000GROWTH/R2000VALUE||39.85|41.12|41.62|41.5|41.67|43.68||43.55|42.08|41.67|41.96|41.8|42.47|42.55|42.09|42.67|42.65||42.98|41.29|40.65|42.32|43.38|42.43|43.9|44.27|44.95|50.3|48.56|50.34|50.61|51.17|48.09|48.03||48.07|46.01|45.1|44.81|44.15|43.73|43.9|44.32|44.02|43.3|43.17|44.1|43.77|42.27|41.99|42.89|42.64|41.1|41.32|42.39|41.78|41.28|41.81|41.74|40.89|39.8|39.46|40.29|39.09|39.06|39.35|39.83|38.64|38.81|40.04|40.06|39.8|42.2|40.83|40.87||38.46|37.45|37.01|37.67|38.04|38.25|37.32|37.68|37.19|37.71|37.39|37.89|37.63|37.78|37.58|37.62|36.56|36.12|34.93|36.23|36.15|36.12|35.58|36.23|35.85|35.66|35.33|33.86||34.99|35.4|36.16|35.48|35.71|35|36.03|35.78|35.88|34.93|35.56|38.13|37.44|38.88|38.71|39.33|41.06|42.47|40.85|40.97|41.92|41.33|42.06|40.98||42.53|41.22|44.06|45.95|47.44|47.8|46.85|45.55|43.76||43.87|44.29|45.83|46.33||46.44|45.56|44.54|44.49|43.63|42.78|40.68|39.48|38|37.55|39.36|38.69|42.47|44.04|44.25|43.74|42.36|41.65|42.23|44.14|44.05||42.3|41.99|42.72|39.09|37.37|37.21|37|37.32|36.19|35.38|35.8|36.98|37.72|38.07|38.79|34.77|31.97|30.37|31.52|31.75|31.22|31.16|30.4|30.05|29.62|31.15|31.07|30.98|30.49|30.4|30.84|30.66|29.64|29.06|28.16|26.82|26.69|28.74|28.73|29.25|29.06|29.17|29.47|29.38|28.14|27.61|27.41|28.01|27.28|27.43|27.35|27.8|28.08|27.96|28.33|27.7|27.34||27.09|25.8|25.3|25.37|25.22|24.96|25.21|25.76|25.67|24.97|24.61|24.62|24.66|25.61|24.82|25.44|26.24|27.63|27.36|28.1318|28.33|27.95|28.22|29.54|29.74|29.19
02164|1167131|/equities/atea-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||3.43|3.37|3.17|3.19|3.28|3.25||3.28|3.23|3.37|3.31|3.38|3.37|3.43|3.49|3.44|3.42||3.49|3.53|3.61|3.7|3.78|3.92|3.79|3.7|3.8|3.96|3.77|3.89|3.67|3.61|3.53|3.61||3.66|3.69|3.82|3.61|3.6|3.65|3.7|3.71|3.96|4.04|3.89|3.93|3.93|3.94|4|3.96|3.83|3.85|3.7|3.71|3.71|3.69|3.7|3.73|3.67|3.72|3.7|3.71|3.74|3.76|3.76|3.85|3.77|3.81|3.76|3.81|3.85|3.9|3.87|4||4.04|4|3.77|3.82|4.06|4.1|3.95|3.94|4|4.01|3.85|3.99|4|4.03|4|4.08|4.03|3.99|4.04|4.45|4.31|4.37|4.56|4.32|4.2|4.03|4.21|4.33||4.12|4.21|4.02|3.9|4.14|4.26|4.26|4.15|4.28|4.09|4.12|4.22|4.16|4.07|3.93|3.84|3.77|3.6|3.79|3.62|3.57|3.57|3.56|3.42||3.56|3.58|3.35|3.45|3.1|3.09|3.1|3.16|3.21||3.05|3.1|3.15|3.18||3.15|3.14|3.02|3.13|3.04|2.95|2.98|3.12|2.96|2.89|3.01|2.94|2.98|3|3.01|3.12|2.99|2.95|2.9|2.88|2.85||2.8|2.87|3.01|3.03|2.91|2.95|3|2.88|2.9|2.99|3.29|3.35|3.24|3.27|3.14|3.08|3.25|3.1|3.08|3.06|2.96|2.96|2.9|2.94|2.97|2.93|3.08|3|3.03|3.02|3.13|3.15|3.01|2.97|3.01|3.01|3.03|3|3|3.04|3.08|3.04|3.15|3.2|3.18|3.18|3.25|3.18|3.18|3.28|3.3|3.29|3.31|3.31|3.28|3.29|3.3||3.35|3.36|3.32|3.36|3.34|3.31|3.36|3.49|3.32|3.38|3.34|3.4|3.36|3.35|3.38|3.41|3.39|3.54|3.41|3.4|3.47|3.46|3.4|3.41|3.43|3.4
02165|1175844|/equities/eliem-therapeutics|R2000GROWTH/R2000VALUE||7.22|7.07|7.17|6.55|6.78|6.63||6.86|6.81|7.05|7.11|7.53|7.89|7.17|7.57|8.29|7.75||7.35|7.66|8.81|8.69|8.5|8.29|8.66|8.88|8.48|8.72|8.23|8.34|7.71|7.66|7.67|7.66||7.41|7.44|7.87|7.84|8.2|8.25|8.18|7.99|8.19|8.41|8.46|8.95|9.32|10.2|8.65|10.155|8.39|7.57|7.09|5.02|3.98|3.39|3.66|3.75|3.87|3.85|4.18|4.43|4.56|4.75|4.31|4.58|2.67|2.69|2.69|2.6|2.79|2.77|2.81|2.8||2.74|2.76|2.71|2.77|2.81|2.73|2.79|2.78|2.81|2.7|2.69|2.82|2.54|2.8045|2.73|2.825|2.79|2.82|2.7246|2.69|2.73||2.7499|2.64|2.64|2.63|2.7104|2.62||2.6116|2.65|2.66|2.6|2.6|2.67|2.62|2.7|2.6501||2.65|2.56|2.56|2.73||2.875|2.9|2.98|2.95|2.88|2.88|2.97|2.94|2.89||2.72|2.72|2.7458|2.78|2.87|2.89|2.89|2.81|2.8||2.7|2.73|2.805|2.845||2.62|2.62|2.69|2.76|2.74|2.73|2.66|2.6|2.49|2.5|2.61|2.51|2.45|2.51|2.6|2.61|2.56|2.57|2.6|2.59|2.5423||2.61|2.52|2.54|2.54|2.45|2.51|2.53|2.57|2.6|2.64|2.54|2.54|2.56|2.58|2.59|2.65||2.63|2.6|2.5772|2.64||2.5601|2.67|2.61|2.61|2.57|2.61|2.61|2.68|2.6|2.6||2.62|2.53|2.56|2.61|2.6|2.63|2.62|2.62|2.63|2.63|2.64|2.65|2.64|2.59|2.61|2.71|2.68|2.65|2.71|2.71|2.65|2.65|2.71|2.65||2.65|2.65|2.71|2.7|2.65|2.65|2.66|2.6|2.72|2.48|2.71|2.61|2.62|2.74|2.6|2.65|2.71|2.6545|2.72|2.7|2.65|2.71|2.76|2.79|2.68|2.71
02166|995701|/equities/rev-group-inc|R2000GROWTH/R2000VALUE||24.9|25.31|24.76|24.51|24.81|24.74||25.26|24.98|24.62|24.89|24.86|24.96|24.99|25.39|25.9|26.09||27.47|27.29|26.23|26.26|26.41|26.13|27.28|26.86|27.51|27.79|24.79|26.05|27.41|26.5|25.6|25.75||27.2|26.47|26.85|27.13|26.74|25.85|26.02|26|25.24|25.22|26.6|26.34|25.03|24.17|23.92|23.25|23.08|21.91|21.86|21.55|21.24|21.75|21.91|21.8|21.58|21.21|21.15|21.24|21.6|22.1|22.46|23.03|22.91|23.41|23.2|23.54|23.03|22.41|22.39|21.93||22.09|20.63|19.72|18.59|18.58|18.85|18.82|18.78|18.54|18.58|18.58|19.19|18.6|18.4|18.66|19.39|19.96|20.76|21.02|20.78|20.64|20.28|19.62|19.62|19.97|19.45|19.29|19.1||19.34|18.26|17.7|16.86|17.49|17.33|16.57|16.55|16.4653|16.55|16.4145|16.4823|16.5246|16.9479|17.0241|15.2632|15.204|14.7638|14.6961|15.0093|14.7722|14.823|14.6368|14.7553||14.7384|14.6622|14.5691|14.6707|14.7553|14.476|14.2559|14.7045|15.2125||15.3818|15.7119|15.9066|15.8135||15.5003|15.4833|15.0177|15.4326|15.2378|15.7034|15.822|15.7288|14.4421|14.3574|13.841|13.9172|13.5786|13.6125|13.7818|13.6887|13.367|13.1299|12.9776|12.9776|12.7321||12.5966|12.622|12.9098|12.9098|12.8337|13.3585|13.2739|12.7405|12.8506|12.4612|12.5289|12.4188|12.7321|12.7829|12.4527|12.1649|12.0548|12.2072|12.1818|12.5882|12.495|12.4527|12.3088|12.512|12.6474|13.1553|13.2908|13.477|13.0114|13.4347|13.8749|13.5194|13.5786|13.7056|13.7225|13.5278|13.6294|13.7225|13.5448|13.4347|13.3839|12.8421|13.1215|13.1215|13.2908|13.2485|12.7829|12.6389|12.5882|12.5712|11.8432|10.9035|11.022|11.0474|10.8527|11.0898|11.3268||11.6739|11.4961|11.5046|11.3353|11.1406|11.0051|10.9966|11.2083|11.4199|11.53|11.513|11.4792|11.3691|11.3861|11.5808|11.657|11.4538|11.4707|11.4115|11.53|11.4707|11.5723|11.5808|11.4707|10.9459|10.6834
02167|16345|/equities/insteel-industries|R2000GROWTH/R2000VALUE||31.88|31.79|30.16|29.57|30.01|29.74||30.18|30.37|30.05|30.96|30.01|30.41|30|30.78|30.76|31.91||31.88|31.88|30.94|30.99|30.83|30.11|30.5|30.66|30.65|30.86|30.83|31.97|32.87|32.34|31.61|31.71||32.04|31.71|31.96|32.21|32.39|32.66|32.87|33.43|33.36|33.47|33.98|33.8|33.35|33.53|33.46|33.06|32.32|31.86|32.1|32.27|32.39|31.73|34.12|34.86|33.62|33.55|32.97|32.75|33.16|34.12|34.42|34.57|34.3|36.31|36.92|36.95|36.74|36.74|36.79|37.2||38.22|37.82|36.98|36.85|37.38|37.84|37.33|36.05|35.28|35.84|33.92|35.21|34.99|35.21|35.66|35.38|34.69|34.33|35.53|36.27|36.41|35.6|35.96|35.61|35.17|34.85|34.89|34.6||35.25|36.11|35.3|34.75|36.99|36.56|35.97|34.97|34.33|34.09|34.88|35.27|34.63|35.34|34.89|34.29|34.28|33.48|34.05|34.98|34.35|34.18|36.09|36.2||36.36|36.6|36.06|35.64|36.52|36.19|35.96|36.55|37.76||38.29|38.88|39.18|38.98||38.22|37.6|37.32|37.61|37.07|38.58|36.6|35.27|34.53|34.47|34.37|34.33|33.8|33.5486|33.7907|32.5616|31.677|31.2766|31.0718|31.5467|31.7329||31.5094|31.1556|31.2487|31.6211|31.1928|31.8539|29.8427|28.0549|27.6732|27.3845|27.5335|27.7942|28.0549|27.7197|26.3789|26.1554|25.9878|25.4291|25.1219|25.634|25.6992|26.2113|26.0157|27.4124|27.5242|29.4237|31.0438|30.5131|30.0103|30.5224|31.9191|31.4815|30.9135|30.5503|30.4479|30.2058|29.8986|30.2896|30.2244|30.569|30.8483|29.703|29.4889|29.2933|29.7216|29.9079|30.3176|30.6714|30.7831|31.2021|30.3827|30.69|31.407|31.2487|31.3604|31.6491|31.4442||33.2599|32.3567|32.0122|31.9657|30.6155|30.0289|29.5447|29.3213|28.9488|28.6508|28.5763|28.7346|28.865|28.7533|28.8557|29.1443|29.3399|29.3771|29.2747|29.1909|29.2188|30.1965|30.1127|29.7216|30.0289|29.7868
02168|1010526|/equities/solaris-oilfield-infrastructure|R2000GROWTH/R2000VALUE||12.03|11.8|11.36|8.27|8.43|8.31||8.68|8.53|8.53|8.58|8.47|8.43|8.53|8.39|8.18|8.17||8.23|8.28|8.15|8.32|8.49|8.5|8.5|8.34|8.54|8.56|8.6|8.73|9.16|8.91|8.83|8.97||8.92|8.92|8.94|9.24|9.26|9.15|9.2|9.08|9.22|8.96|9.06|9.37|9.06|9.04|9.01|9.01|8.98|8.87|8.81|9.24|9.64|8.46|8.5|8.6|8.42|8.6|8.31|8.16|8.34|8.51|8.53|8.81|8.96|8.95|8.96|8.94|8.74|8.8|8.66|8.71||8.67|8.61|8.48|8.74|8.59|8.91|8.84|8.81|8.49|8.54|8.3|8.4|8.55|8.34|8.32|8.06|8.1|8.12|8.15|8.51|8.47|8.2|8.37|7.71|7.77|7.72|7.78|7.79||7.67|7.85|7.32|7.27|7.58|7.52|7.51|7.33|7.53|7.34|7.28|7.43|7.5|7.76|7.83|7.86|7.82|7.59|7.42|7.21|6.95|6.74|6.73|6.75||7.02|7.02|7.19|7.4|7.69|7.82|7.7|7.84|7.97||7.96|8|7.9|8.23||8.22|8.17|8.17|8.4|8.18|8.17|8.3|8.1|7.97|8.1|8.18|8.19|8.21|8.34|8.69|8.62|8.56|8.65|8.53|8.6|8.87||8.73|8.68|8.77|8.71|8.56|9|9.3|8.9|8.8|8.68|8.8|8.82|9.11|9.31|9.31|9.05|9.24|9.05|8.95|9.6|9.8|9.91|9.97|10.13|10.34|10.4|10.33|10.2|10.25|10.19|10.42|10.4|10.43|9.94|9.9|9.77|10.21|10.31|10.66|10.75|10.96|10.42|10.37|10.03|10.05|10.38|10.39|10.59|10.81|10.95|10.71|10.9|10.54|10.47|10.3|10.38|10.66||10.64|10.52|10.4|10.31|10.42|10.26|10.42|10.51|10.6|10.81|11.01|10.87|10.81|10.89|11.26|10.94|11.1|11|10.77|10.93|10.99|10.9|10.65|10.66|10.93|10.32
02169|17573|/equities/waterstone-financial|R2000GROWTH/R2000VALUE||13.72|13.72|12.87|12.73|12.7|12.96||12.97|13.21|12.9|12.79|12.53|12.3|12.26|12.27|12.2|12.29||12.22|12.21|11.97|12.23|12.33|12.01|12|12.13|12.25|12.05|11.8|12.18|12.1|11.94|11.83|12.25||12.35|12.38|12.78|12.7|12.66|13.11|12.84|12.66|12.49|12.36|12.33|12.53|12.25|12.11|12.26|12.25|12.07|11.79|11.34|11.5|11.79|11.74|12.29|11.55|11.54|11.59|11.09|10.94|10.84|10.99|11.32|11.12|10.71|11.26|11.29|11.23|11.58|11.46|11.67|11.96||12.17|11.81|11.35|11.22|11.22|11.65|11.64|11.24|11.16|11.38|11.19|11.49|11.57|11.88|11.94|12.11|12.15|12.13|12.25|12.44|12.65|12.44|12.59|12.36|12.42|12.51|12.76|12.79||12.94|13.01|12.4|12.19|13.1|12.69|12.52|12.61|12.61|12.6|12.46|13.05|13.3|14.07|14.34|14.04|14.03|13.88|13.76|13.9|13.52|13.33|13.43|13.22||13.45|13.52|13.55|13.65|13.86|13.84|13.88|13.78|14.07||14.2|14.43|14.58|14.36||14.15|14.22|13.95|14.05|13.8|13.74|13.55|13.37|12.75|12.73|12.69|12.57|12.38|12.34|12.6|12.42|12.21|12.24|12.04|12.19|12.07||12.03|11.96|12.03|11.98|11.74|11.93|12.22|11.33|11.22|11.12|11.19|11.19|11.23|11.34|11.12|10.96|10.8|10.63|10.29|10.23|9.91|9.96|9.84|9.95|10.32|10.57|10.89|10.75|10.54|10.57|10.71|10.86|10.87|10.68|10.56|10.48|10.45|10.77|10.95|11.07|11.09|11.17|11.6|11.5|11.72|11.65|11.75|11.84|12.09|12.35|12.07|12.24|12.24|12.31|12.23|12.18|12.45||12.85|12.41|12.45|12.58|12.54|12.46|12.44|12.28|12.31|12.44|12.66|12.71|12.41|12.62|13.1|13.15|13.21|13.39|13.47|13.79|13.7|13.73|13.74|13.7|13.95|14.13
02170|13962|/equities/adtran-inc.|R2000GROWTH/R2000VALUE||5.78|5.5|5.24|5.2|5.23|5.19||5.12|5.13|5.12|5.26|4.99|4.82|4.92|5.13|5.29|5.2||4.97|4.93|5.03|5.07|5.22|5.12|5.04|5.34|5.32|5.35|5.41|5.6|5.55|5.57|5.55|5.66||5.27|5.22|5.33|5.34|5.27|5.27|5.37|5.38|5.83|5.54|5.46|5.37|5.47|5.39|4.71|4.74|4.62|4.53|4.38|4.54|4.43|4.57|4.75|4.78|4.74|4.69|4.73|4.65|4.63|4.68|4.72|4.95|4.94|5.13|5.05|5.03|5.13|5.34|5.22|5.5||5.44|5.32|5.2|5.31|5.33|5.46|5.45|5.41|5.33|5.57|5.44|5.55|5.89|6.08|6.11|6.31|6.2|6.01|6.05|5.81|5.69|5.91|6.24|6.31|6.11|6.17|6.14|6.36||6.47|6.57|6.43|6.2|6.8|6.35|6.4|6.38|6.56|6.57|6.7|6.7|6.265|6.43|7.2|6.95|7.06|6.91|7.03|7.12|7.03|7.04|6.96|7.29||7.14|7.2|7.41|7.3|7.39|7.16|7.22|7.14|7.43||7.34|7.4|7.3|7.33||7.15|7.07|6.92|7.04|6.92|7.1|7.09|6.55|6.2|6.23|6.11|6.13|6.08|6.04|6.1|5.52|5.23|5.39|5.35|5.3|5.41||5.39|5.36|5.62|5.55|5.37|5.51|5.53|5.47|5.43|5.01|5.28|5.39|7.33|7.29|7.01|6.72|6.57|6.31|6.38|6.63|6.8|6.76|6.86|7.21|7.06|7.04|7.49|7.71|7.3|7.65|7.91|7.8|7.92|7.84|7.8|8.09|8.05|8.47|8.23|8.22|8.06|8.08|8.38|8.26|8.11|8.13|8.27|8.21|8.24|8.09|8.08|8.08|8.09|8.13|8.13|8.35|8.37||8.64|8.55|8.43|8.12|8.03|8.06|8.13|8.15|8.17|8.06|8.14|8.16|8.09|8.13|8.09|8.04|7.65|7.55|7.58|7.31|9.05|8.96|9.39|9.73|9.73|9.78
02171|1160912|/equities/gan-ltd|R2000GROWTH/R2000VALUE||1.58|1.55|1.56|1.58|1.55|1.43||1.47|1.48|1.47|1.475|1.48|1.38|1.36|1.41|1.42|1.41||1.41|1.4|1.44|1.43|1.38|1.375|1.36|1.38|1.38|1.38|1.36|1.37|1.35|1.36|1.35|1.37||1.33|1.33|1.36|1.34|1.38|1.34|1.32|1.37|1.39|1.39|1.34|1.27|1.23|1.2|1.19|1.18|1.19|1.19|1.18|1.18|1.22|1.22|1.23|1.23|1.26|1.27|1.29|1.29|1.29|1.31|1.34|1.37|1.36|1.37|1.35|1.36|1.33|1.35|1.31|1.31||1.27|1.27|1.28|1.25|1.31|1.32|1.32|1.29|1.28|1.28|1.28|1.3|1.41|1.45|1.45|1.46|1.45|1.45|1.49|1.49|1.52|1.5|1.51|1.5|1.51|1.5|1.56|1.55||1.59|1.56|1.56|1.57|1.55|1.55|1.52|1.53|1.52|1.52|1.53|1.53|1.52|1.53|1.54|1.54|1.56|1.58|1.57|1.57|1.53|1.59|1.55|1.52||1.52|1.55|1.56|1.57|1.56|1.57|1.56|1.57|1.56||1.58|1.6|1.6|1.6||1.61|1.61|1.61|1.65|1.63|1.65|1.61|1.63|1.62|1.58|1.56|1.54|1.53|1.5|1.5|1.49|1.47|1.485|1.49|1.51|1.51||1.51|1.51|1.54|1.57|1.44|1.47|1.55|1.61|1.66|1.66|1.63|0.8918|0.8999|0.93|0.8669|0.83|0.8765|0.9414|0.9801|1|1.02|1.02|1.01|1.1|1.09|1.09|1.1|1.14|1.11|1.12|1.18|1.24|1.1|1.01|0.99|0.9502|1|1.09|1.16|1.26|1.25|1.08|1.11|1.12|1.21|1.24|1.23|1.27|1.28|1.3|1.32|1.36|1.39|1.38|1.42|1.43|1.52||1.44|1.41|1.37|1.37|1.36|1.35|1.32|1.39|1.5|1.52|1.55|1.63|1.63|1.66|1.7|1.98|1.92|1.77|1.81|1.83|1.86|2.035|1.79|1.85|1.87|1.69
02172|20455|/equities/modine-manufacturing-comp|R2000GROWTH/R2000VALUE||107.8|108.49|104.79|106.1|105.69|106.86||107.97|105.37|102.68|100.19|98|96.33|97.43|94.27|94.03|93.88||97.77|93.12|92.64|95.49|96.08|92.48|93.63|92.04|90.52|96.23|93.05|99.84|100.92|101.22|96.51|100.32||103.75|96.72|96.75|101.47|102.37|102.22|103.77|109.42|105.66|101.26|103.13|106.85|104.68|104.85|100.82|94.11|94.15|92.28|92.63|95.54|96.74|92.83|90.99|89.05|86.52|83.69|83.76|85.64|90.36|90.76|92.36|93.41|92.04|91.46|97.13|97.6|94.79|93.78|93.25|93.91||95.19|95.25|95.84|97.24|101.11|102.7|99|94.13|89.47|88.57|84.73|82.92|84.97|81.3|83.86|88.42|89.2|89.1|91.64|91.7|89.71|90.26|89.34|86.17|81.8|80.8|77.54|77.79||80.19|80.64|78.13|73.34|74.16|73.18|71.59|68.59|67.9|69.91|70.54|71.26|69.09|66.78|66.01|62.83|65.11|64.46|68|68.11|66.35|66.01|63.97|64.74||64.22|62.97|61.69|60.8|60.54|59.14|58.28|57.97|60.14||59.7|60.71|60.62|60.45||58.67|57.83|56.78|58.14|56.38|56.74|56.51|54.09|53.83|53.95|53.36|52.31|51.79|52.25|52.6|51.79|49.2|50.28|49.54|51.41|51.79||51.6|51.61|51.84|50.48|48.81|49.46|49.66|46.62|45.16|43.07|42.53|42.18|40.74|42.15|40.36|41.14|39.5|39.49|39.04|39.97|40.04|41.76|40.4|40.71|41.82|41.57|46.76|47.98|44.85|49.62|51.09|49.07|48.51|48.32|47.08|45.51|44.22|45.53|45.75|46.25|45.07|44.14|45.61|44.03|43.85|44.59|44.5|44.47|45.01|45.2|44.25|45.01|46.84|46.94|46.62|45.6|46.22||48.95|47.59|47.48|46.5|46.81|45.22|44.85|46.29|44.56|42.87|41.29|40.85|43.79|44.16|46.22|46.25|46.16|46.86|45.83|44.2|44.5|43.24|38.18|38.07|37.56|36
02173|100193|/equities/aquinox-pha|R2000GROWTH/R2000VALUE||42.58|41.77|38.56|38.3|36.79|34.13||35.98|38.46|40.62|36.39|34.82|32.01|31.1|31.75|31.01|31.07||30.32|40|42.59|41.99|37.18|37.18|37.35|37.88|37.16|37.47|37.73|37.23|37.6|34.03|33.34|31.71||32.11|31.49|32.4|32.52|34.01|33.31|33.72|33.59|31.55|30.64|32.5|33.21|32.9|33.94|32.81|36.63|35.39|33.71|34.47|33.4|29.96|29.87|30.23|31.17|30.61|30.49|31.58|33.64|35.2|37.43|39.7|38.33|38.73|40.96|41.62|41.31|42.64|43.94|44.59|46.78||50.9|49.26|49.45|49.03|49.88|49.22|44.8|45.06|37.55|37.53|34.56|36.06|36.335|36.45|37.25|38.68|37.98|37.24|38.55|32|31.07|30.7|32.44|30.44|30.15|30.29|29.8|29.8||29.46|30|30|29.91|29.14|31.28|29.79|30.435|32|31.75|30.97|30.76|30.16|31.5|32|31.7|32|30|30.34|30.1|30.09|30.19|30.16|32.3||30.11|31.81|28.44|28.16|26.345|22.95|21.55|19.57|19.87||19.38|17.18|15.82|15.81||15.4|14.79|14.25|15.1|13.96|13.76|13.54|13.36|13.2|14|14.18|14.36|13.88|13|13.96|14|13.84|13.64|14.64|14.2|14.16||13.88|12.96|13.2|13.4|13.16|13.8|14|13.44|13.84|13.4|13.56|13.2|13.68|13.68|13.6|13.66|13.52|13.28|14|13.6|13.8|14.08|13.2|13.12|13.32|13.52|14.24|13.88|14.44|15|15.68|16.56|16.08|16.56|16.04|16|16.28|16.08|15.8|16.12|15.64|15.24|15|13.752|13.98|14.82|15.38|15.4|15|15.24|14.84|14.602|14.6|16|16.622|16.148|16.112||15.02|15.06|14.174|14.198|13.78|14.384|14.516|14.798|14.954|14.8|15.002|14.48|13.98|13.4|12.388|12.4|12.64|12.8|12.82|12.998|13.118|13.3|13.4|13.6|13.8|13.622
02174|1096075|/equities/sutro-biopharma|R2000GROWTH/R2000VALUE||4.16|3.96|3.6|3.36|3.04|2.92||2.88|2.96|3.05|2.93|2.92|2.935|2.99|3.07|3.23|3.28||3.04|3.2|3.46|3.85|3.9|3.82|3.85|3.71|3.76|3.99|3.98|4.1|4.225|4.33|4.25|4.18||4.14|4.08|4.26|4.54|4.68|4.01|4.15|3.93|4.34|4.23|4.15|4.35|4.28|4.25|3.89|3.83|3.94|3.74|3.395|3.52|3.42|3.42|3.47|3.72|3.77|3.63|3.77|3.8|3.94|4.14|4.14|4.5|4.24|4.39|4.74|4.88|4.92|5.09|5.09|5.325||5.65|4.93|4.18|3.27|3.42|3.49|3.4|3.55|3.91|4.11|4.01|4.56|4.43|4.46|4.67|4.8|4.7|4.54|4.79|4.95|4.91|5.09|5.26|4.805|4.52|4.5|4.64|4.71||4.33|4.49|4.42|4.53|4.88|4.69|4.77|4.7|4.81|4.48|4.52|4.4|4.34|4.71|4.99|4.7|4.55|4.59|4.81|4.46|4.06|4.11|4.11|3.87||4|4.31|4.11|4.03|3.5|3.49|4.44|4.44|4.57||4.29|4.36|4.54|4.21||4.19|4.18|3.86|3.965|3.85|3.98|3.8|3.93|3.56|3.6|3.57|3.41|3.17|2.84|2.87|2.75|2.61|2.31|2.28|2.28|2.46||2.55|2.69|2.77|2.69|2.35|2.46|2.37|2.07|2.08|2.25|2.43|2.62|2.68|2.85|2.69|2.58|2.75|2.58|2.56|2.72|2.82|2.78|2.95|3.19|3.29|3.52|3.64|3.71|3.94|3.98|3.885|3.98|3.83|3.69|3.38|3.16|3.06|3.5|3.47|3.57|3.36|3.29|3.33|3.3|3.38|3.55|3.74|3.77|3.91|4.22|4.64|4.54|4.6|4.52|4.54|4.52|4.4||4.5|4.75|4.85|4.78|4.74|4.6|4.6|4.61|4.62|4.63|4.47|4.21|4.01|4.27|4.29|4.26|4.34|4.22|4.12|4.15|4.4|4.34|4.29|4.45|4.47|4.48
02175|958237|/equities/nantkwest|R2000GROWTH/R2000VALUE||6.62|6.7|6.58|6.5|6.64|6.36||6.28|6.18|6.27|6.32|6.54|6.77|7.27|7.34|7.26|6.5||6.23|5.83|5.96|5.87|5.6|5.96|6.24|6.1|6.09|6.36|6.15|6.2|6.42|6.61|6.42|6.62||6.52|6.68|6.94|6.805|7.04|7.65|7.75|8.1|8.4|8.63|8.12|8.06|7.92|8.26|7.81|9.15|8.97|8.5|7.99|8.98|7.35|5.11|4.82|5.49|4.94|5.27|4.91|5.24|4.92|5.24|5.11|6.06|5.96|6.16|6.17|5.71|5.62|5.71|5.27|5.32||5.37|5.46|5.12|5.44|6.07|6.17|5.99|5.43|5.23|5.13|4.91|5.08|5.05|5.14|5.49|5.05|5.08|4.82|5.07|4.71|4.73|4.55|4.59|4.19|3.5|5.24|4.68|4.73||4.85|4.78|4.58|4.23|4.74|4.58|4.31|4.14|4.22|4.04|4.14|3.65|3.36|3.52|3.65|3.29|3.3|3.225|3.36|3.65|3.6|3.63|3.65|3.77||3.85|3.97|4.19|4.24|4.47|4.41|4.83|4.725|5.24||5.02|5.21|5.19|4.64||4.44|4.08|4.53|4.26|4.16|4.3|4.07|3.93|3.72|3.18|3.43|3.46|3.72|3.68|3.72|3.78|3.68|3.98|4.04|4.22|4.12||4.19|3.74|4.05|4.14|4.09|4.09|3.63|3.44|3.11|2.845|3.43|3.63|3.6|3.75|3.7|3.25|3.14|3.08|2.48|2.05|1.58|1.8|1.43|1.3|1.255|1.41|1.45|1.39|1.31|1.28|1.36|1.43|1.42|1.42|1.48|1.39|1.435|1.53|1.69|1.6|1.595|1.47|1.61|1.65|1.635|1.675|1.79|1.67|1.8|1.69|1.64|1.69|1.54|1.29|1.31|1.44|1.46||1.53|1.61|1.65|1.63|1.65|1.65|1.6|1.66|1.7|1.645|1.81|1.84|1.96|1.96|1.85|1.83|1.735|1.67|1.86|1.85|2.01|2.115|1.94|2.04|2.2|2.29
02176|1156573|/equities/arcutis-biotherapeutics-inc|R2000GROWTH/R2000VALUE||10.62|10.73|9.81|10.02|10.43|10.49||9.6|9.3|9.56|9.3|9.42|9.29|9.6|8.88|8.49|8.28||8.15|7.96|8.63|9.34|8.1|7.78|7.54|7.24|7.6|7.97|7.88|8.17|8.36|8.66|8.59|8.88||9.16|9.08|9.92|9.48|9.35|9.2|9.12|9.24|8.13|7.99|7.84|8.02|7.99|7.88|7.95|8|8.6|8.84|8.32|8.78|8.47|8.59|8.75|8.74|8.94|9.1|9.45|10.25|10.1|10.09|10.2|11.88|12.34|12.49|12.53|11.34|10.75|9.63|9.4|9.68||9.91|9.59|9.27|9.26|9.61|10.18|10.8|9.86|10.235|10.66|10.94|11.06|10.11|10.04|11.15|10.38|10.44|10.9|10.95|11.77|10.28|10.41|10.63|9.69|9.68|9.62|9.27|9.48||9.3|7.97|7.58|6.9|6.69|6.57|5.7|5.71|5.7|6.02|6.07|6.64|5.87|5.87|6.06|5.3|4.84|4.56|4.19|3.54|3.25|3.27|3.34|3.47||3.64|3.7|4.14|4.05|4.05|3.71|4.04|3.91|3.43||3.23|3.3|3.02|3.1||2.96|2.6|2.59|2.56|2.54|2.44|2.54|2.38|2.06|2.03|2.16|2.2|2.15|2.035|2.24|1.99|1.84|1.9|2.04|1.96|2.03||1.88|1.89|2.07|2.04|1.95|2.08|2.18|2.11|1.905|2|2.2|2.35|2.34|2.44|2.22|2.26|2.25|2.3|2.335|2.37|2.38|2.39|2.415|2.465|3.03|3.23|3.85|3.755|3.88|3.88|4.51|4.82|4.65|4.69|4.43|4.5|4.57|4.72|5.31|5.54|5.58|5.83|5.78|5.38|5.71|5.88|6.53|6.43|6.81|6.78|7.5|8.19|7.79|7.42|7.57|7.75|8.28||8.96|8.54|8.93|8.74|8.02|7.74|7.5|7.52|7.5|7.275|7.82|8.12|8.21|8.47|8.69|8.96|9.28|9.39|9.83|9.58|9.83|10.12|10.25|10.57|10.91|10.86
02177|1175178|/equities/outbrain|R2000GROWTH/R2000VALUE||4.8|4.77|4.67|4.8|4.81|4.67||4.86|4.87|4.83|4.98|4.85|4.9|4.94|4.94|4.68|4.65||4.54|4.64|4.58|4.62|4.55|4.58|4.59|4.56|4.57|4.66|4.55|4.53|4.59|4.73|4.73|4.69||4.81|4.74|4.72|4.77|4.73|4.84|4.69|4.5|4.5|4.47|4.5|4.55|4.43|4.26|4.37|4.41|4.44|4.23|4.05|4.16|4.18|4.07|4.11|4.14|4.07|4.09|4.06|4.07|4.05|4.04|4.09|4.09|4.02|4.09|4.08|4.16|4.13|4.095|4|4.05||3.95|3.93|3.71|3.73|3.69|3.87|3.8|3.73|3.72|3.69|3.82|3.89|3.98|4.13|3.86|3.83|3.85|3.62|3.75|3.47|3.68|3.91|4.08|4.1|4.13|4.12|4.18|4.22||4.37|4.44|4.32|4.14|4.56|4.48|4.22|4.22|4.13|3.96|4.07|3.9|3.93|4.04|4.08|4|3.94|3.83|4.08|3.99|3.99|3.97|3.89|3.94||4.07|4.13|4.04|4.1|4.14|4.25|4.11|4.15|4.12||4.38|4.42|4.4|4.56||4.51|4.37|4.3|4.28|4.11|4.34|4.31|4.29|4.12|4.06|4.07|3.86|3.89|3.99|3.95|3.96|3.81|3.89|3.84|3.98|3.94||3.79|3.79|3.8|3.84|3.92|3.79|3.7|3.52|3.63|3.55|3.62|3.6|4.17|4|4|4.06|4.27|4.26|4.3|4.26|4.42|4.52|4.52|4.62|4.68|4.67|4.76|4.79|4.68|4.82|4.83|4.99|4.91|5|4.84|4.82|4.74|4.71|4.87|4.96|4.98|5.01|5.1|5.01|4.95|4.92|5.12|5.01|4.99|5.01|4.995|5.27|5.27|5.24|5.29|5.43|5.69||5.92|5.71|5.7|5.73|5.68|5.7|5.56|5.75|5.34|5.3|5.3|5.35|5.45|5.49|5.71|5.79|5.82|5.71|5.49|5.16|5.34|5.1|5.11|5.16|5.31|5.2
02178|1166963|/equities/praxis-precision-medicines-inc|R2000GROWTH/R2000VALUE||50.88|49.99|47.92|46.04|42.38|40.32||40|39.27|41.19|41.36|39.76|40.47|38.06|40.61|41.7|40.11||37.69|36.55|38.97|40.05|41.09|39.4|40.56|40.54|43.83|44.25|45.77|47.05|47.46|45.48|46.12|45.21||44.08|42.71|42.55|44.77|45.01|45.39|45.21|44|45.9|45.19|48.78|50.09|50.75|52.4|53.15|54.54|54.16|55.16|54.87|56.86|54.8|52.88|51.14|48.84|47.78|46.89|46.59|50.78|52.41|53.39|55.16|53.82|50.57|52.71|53.69|50.26|50.74|53|55.57|58.6||61.02|59.2|62.18|50.5|53.87|52.41|55.88|53.75|54.57|55.14|53|55.19|54.52|53.08|55.99|56.4|58.16|53.68|54.71|49.54|46.78|47.72|48.84|47.51|41.64|40.33|40.48|40.2||41.81|41.34|42.29|41.29|44.65|45.49|45.04|44.1|44.71|41.28|41.77|43.73|43.63|39.32|40.74|37.45|36.98|37.19|38.43|38.82|37.42|38.91|39.01|41.15||43.37|43.49|38.95|39.3|31.45|25.19|27.12|24|20.9||22.28|21.41|22.97|22.74||20.36|19.86|18.09|17|16.27|15.46|16.45|16.76|16.95|16.97|16.83|17.98|18.16|17.68|16.16|17.56|18.2|17.43|16.5|18.15|17.7||16.95|16.05|18.45|15.45|14.409|14.55|13.7655|13.05|14.7|14.709|15|15.75|14.787|16.8|15.15|14.373|15.45|15.225|15|17.1|16.2|16.8|16.8|18|17.85|18.75|20.175|19.2|20.4|21.6|22.35|21.3|20.85|22.95|24.75|24.45|24.45|25.05|25.65|24.75|22.35|22.2|21.225|21.6|22.35|22.65|22.2|21.3|20.85|19.65|19.8|20.55|19.2|20.85|21.6|20.55|21.75||23.55|22.05|20.85|22.05|21.75|22.5|20.55|22.35|21|21.75|21.6|20.1|16.95|16.8|16.95|16.5|16.05|14.55|14.49|13.845|14.4|14.736|15|14.367|14.8515|14.7
02179|13958|/equities/titan-international|R2000GROWTH/R2000VALUE||7.56|7.57|6.99|7.05|7.12|6.95||7.11|7.16|7.29|7.41|6.86|6.82|6.84|7.13|7.21|7.37||7.35|7.22|7.17|7.47|7.43|7.5|7.5|7.83|8.03|7.9|7.82|7.98|8.27|8.04|8.04|8.255||8.36|8.14|8.4|8.38|8.65|8.91|8.93|8.88|8.68|8.96|9.39|9.05|8.56|8.86|9.08|10.02|10.45|11.17|11.02|11.53|11.55|11.51|11.8|11.79|11.56|11.53|11.42|11.45|11.64|11.74|11.94|12.3|12.09|12.43|12.31|12.33|12.38|12.34|12.18|12.29||12.46|12.46|12.24|12.26|12.48|12.82|12.59|12.37|12.4|12.42|12.26|12.51|12.53|12.55|12.69|13.01|12.42|12.59|12.43|12.61|12.76|14.15|14.1|13.93|14.14|13.96|14.24|14.1||14.25|14.37|13.99|13.78|14.6|13.97|14.24|14|14.57|14.41|14.94|14.93|14.76|15.1|15.12|15.04|15|14.68|14.61|14.57|14.33|14.22|13.7|13.86||14.06|14.05|14.1|14.07|14.53|14.56|14.59|14.59|14.86||14.88|15.01|15.11|15.04||15|14.93|14.68|14.95|14.51|14.61|14.96|14.16|13.72|13.77|13.87|13.63|13.64|13.57|13.77|13.49|13.07|12.94|13|13.35|13.41||13.12|13.07|13.5|13.4|13.08|13.37|13.3|12.65|12.53|12.4|12.46|12.39|12.5|12.15|11.71|11.29|11.36|11.65|11.23|11.51|11.89|11.86|11.88|12.12|12.31|12.42|13.11|12.72|12.78|13.06|13.4|13.04|13.24|12.82|12.61|12.71|12.89|12.96|13.43|13.6|13.41|13.23|13.42|13.13|13.35|12.7|12.31|12.42|12.5|12.58|12.09|11.7|11.63|11.36|11.7|12.05|12.2||12.92|12.59|12.54|12.3|12.19|12.13|12.06|11.85|11.72|11.92|11.81|12.07|11.71|11.66|11.68|11.91|12.11|12.08|11.95|12.24|11.68|11.5|12.7|12.95|12.49|12.18
02180|943148|/equities/kimball-electronics|R2000GROWTH/R2000VALUE||22.54|22.36|21.36|21.01|21.08|20.97||21.64|21.45|21.56|21.98|21.83|21.84|21.43|21.44|21.7|21.67||22.09|22.16|21.97|22.45|22.44|21.87|22.06|21.9|21.85|22.26|21.97|22.49|22.92|22.82|22.34|22.91||22.41|22.38|22.62|22.55|22.64|22.56|22.51|22.62|22.84|22.39|22.33|22.58|22.74|22.16|21.85|21.89|21.71|20.99|20.9|21.57|20.82|20.8|20.96|21.08|20.89|20.78|20.93|20.66|20.77|20.62|20.71|20.99|20.88|21.47|21.47|21.12|21.46|21.59|21.35|21.6||21.65|21.65|20.8|20.57|20.75|21.06|20.96|20.15|20.08|20.33|20.6|21.34|21.57|21.47|21.59|21.45|21.49|21.55|21.78|22.25|22.51|22.12|22.41|22.49|22.33|21.96|22.02|22.14||21.51|21.73|21.21|20.29|21.63|21.28|20.75|19.88|20.18|23.49|23.9|24.46|23.78|24.86|24.62|24.38|25.12|24.76|24.8|24.66|23.71|23.52|23.43|23.63||24.63|24.57|24.66|24.54|25.44|25.16|25.29|25.53|26.35||26.95|27.31|27.15|27.23||27.3|26.96|26.26|26.4|25.5|26.08|26.38|25.37|24.63|24.94|24.87|24.75|24.51|24.58|25.23|25|24.64|24.71|24.77|25.24|25.38||25.12|25.15|25.47|25.26|24.66|25.18|25.19|24.08|23.53|23.07|23.235|23.49|27.01|27.21|26.48|26.64|26.2|25.52|25.27|25.38|24.87|25.42|24.89|25.39|25.5|26.37|26.92|26.32|25.95|26.94|27.85|27.75|28.02|27.69|27.22|27.15|26.85|27.57|27.38|27.75|27.15|26.63|27.33|27.25|27.12|27.66|27.89|27.91|27.5|28.1|28.23|28.59|28.91|28.9|29.2|29.84|29.98||31.11|30.19|29.8|29.19|29.01|28.28|28.18|28.78|28.33|28.08|27.78|29.11|27.18|27.52|27.66|27.87|27.46|27.94|28.85|29.21|28.98|29.35|29.46|30.15|29.18|29.15
02181|21179|/equities/regis-corp|R2000GROWTH/R2000VALUE||20.61|21.32|20.05|21.53|21.96|23||21.3|19.25|19|23|24|19.86|20.52|5.07|4.96|4.71||4.67|4.6|4.7|4.9|4.55|4.58|4.39|4.225|4.15|4.2|4.22|4.34|4.28|4.41|4.46|4.55||4.94|5.1|5.19|5.31|5.83|6.25|6.25|6.48|6.55|6.51|6.6|6.78|6.2|5.81|5.55|5.51|5.4|5.19|5.25|5.4|5.65|5.56|5.55|5.45|5.45|5.413|5.5|5.7|5.91|6.01|6.81|7|6.79|6.96|6.93|6.95|7.32|7.41|7.44|7.88||7.5|6.88|7.1|7.36|7.8|7.68|7.9|7.72|7.64|7.8|7.8|8.7|8.82|9.62|9.04|8.77|8.9|8.81|8.83|8.25|8.39|8.35|8.59|8.3|9.475|9.94|10.05|10.2207||10.07|10.34|10.1|9.74|10.41|11.86|12.35|12.52|12.88|12.89|12.5|13|11.51|13.8|14.14|13.75|12.88|11.81|11.29|10|9.34|9.4|9.25|9.17||9.08|10.37|10.79|10.94|9.98|8.59|7.7|7.6|9.01||9.45|10.44|9.98|7.83||5.92|5.99|6|6.43|6.68|7.1|7.35|9.31|8.81|9.43|9.8|8.7|7|6.72|6.82|7.02|6.87|7.5|6.6|7|7.2||6.802|7.018|7.522|8.376|9.006|9.598|9.6|9|8.044|8|9.498|9.824|10.6|11.902|10.636|10.2|11.68|11.07|11.44|11.604|10.746|10.588|10.51|10.68|10.628|12.02|12.864|12.06|12.198|11.792|11.13|12|12.8|13.4|13.646|13.796|13.66|13.42|14.06|13.978|14.2|14.14|15.114|15.306|16.178|17.198|16.4|17.05|17.506|17.6|17.44|18.396|18.8|19.804|19.46|20|20.6||21.2|21.6|22|21.6|20.4|21.6|22.2|23.2|25|24.4|23.6|24|24.6|24.6|25|25.4|25.4|24.2|24|25|25.6|25.4|25.6|27.4|26.4|26.6
02182|1027142|/equities/rbb-bancorp|R2000GROWTH/R2000VALUE||19.67|19.88|19.1|18.78|18.41|18.08||18.64|18.89|18.8|18.81|18.14|17.73|17.61|17.65|17.2|17.15||17.2|17.13|17.06|17.33|17.78|17|17.28|17.52|17.56|17.54|17.56|18.07|18.37|18.52|18.23|18.65||18.67|18.38|18.84|19.12|18.89|19.07|18.71|18.69|18.67|18.53|18.73|18.75|18.85|18.48|18.48|18.23|18.12|17.89|17.76|17.8|18.055|18.07|18.5|18.25|18.26|17.83|16.95|16.65|16.77|16.92|17.09|17.02|16.81|17.4|17.6|17.46|17.68|17.35|17.09|17.46||18.01|17.9|17.29|17.41|17.44|17.95|17.75|16.95|16.89|17.16|16.8|17.2|17.32|17.41|17.67|17.68|17.6|17.37|17.16|17.27|17.22|16.71|16.78|17.15|17.3|17.34|17.54|17.68||18.08|18.49|17.83|17.31|18.02|17.87|17.46|17.19|17.35|17.27|17.62|17.81|17.69|18.65|18.98|18.75|18.48|18.66|18.44|18.08|17.5|17.63|17.55|17.5||17.6|17.74|17.95|17.84|18.2|18.54|18.32|18.39|19.14||19.04|19.7|19.9|19.94||19.98|19.155|18.82|19.33|18.99|18.83|18.73|17.97|17.03|17.24|17.04|17.13|16.71|16.38|16.52|16.31|15.28|15.67|15.12|15.35|15.77||15.57|15.5|15.71|15.76|15.44|15.6|15.25|13.52|13.55|13.4|13.55|13.57|13.56|13.67|12.39|11.6|11.57|11.86|11.36|11.85|11.57|11.89|11.39|11.9|12.45|12.71|12.97|12.68|12.53|12.79|13.11|12.82|12.8|12.68|12.81|12.31|12.16|12.65|12.78|12.92|12.9|12.97|13.28|13.07|13.07|12.95|13.03|12.96|13.23|13.59|13.41|13.61|13.65|13.9|13.52|13.71|13.78||14.24|13.63|13.71|13.68|13.64|13.51|13.8|13.82|13.33|13.76|13.67|13.93|13.56|13.86|14.06|14.445|14.35|14.41|14.82|14.77|14.67|14.73|14.57|14.4|14.67|14.61
02183|1127925|/equities/hookipa-pharma-inc|R2000GROWTH/R2000VALUE||6.25|6.14|5.5|5.092|5.123|5.65||5.791|5.816|6.283|5.918|6.501|6.4|6.4|6.381|6.45|6.57||7.062|7.135|7.435|7.82|7.83|8.089|7.92|8.19|8.1|8.079|7.99|8.69|7.94|7.517|7.5|7.801||8|10.4|9.8|8.571|8.59|8.154|8.11|8.59|8.248|7.663|7.68|8|8|8.27|8.803|9.302|9.179|8.99|8.873|9.41|8.933|8.061|8.5|7.65|7.07|7.33|7.649|7.625|8.099|7.6|7.865|8.052|8.299|8.414|8.5|7.533|7.47|7.69|7.6|7.235||7.12|7.204|7.19|7.026|7.111|7.241|7.129|7.353|7.18|7.19|6.874|7.415|7.35|7.894|7.611|7.769|7.85|7.961|8.09|7.701|7.68|8|6.843|6.659|6.401|6.56|6.577|6.65||6.61|6.6|6.65|6.39|6.66|6.766|6.666|6.74|6.7|6.35|6.8|6.401|6.211|6.123|6.3|7.008|7.1|7.182|7.004|6.651|6.602|6.659|6.993|6.952||7.649|7.82|8.14|7.7|7.79|7.451|7.515|8.078|8.3||8.1|7.499|8.18|8||7.2|8.625|5.65|5.579|5.65|6.53|6.725|6.545|6.6|6.625|5.801|5.76|5.81|5.75|5.849|5.75|5.69|5.5|5.279|5.136|5.03||4.97|4.599|5.07|5.19|4.709|4.75|4.61|4.67|4.458|4.399|4.997|4.534|4.632|4.608|4.3|4.21|4.32|4.38|4.3|4.39|4.57|4.565|4.545|4.742|4.85|5.29|5.23|5.4|5.46|5.6|5.55|5.649|5.572|5.8|5.72|5.56|5.98|5.99|6.16|6.011|6.25|5.935|5.811|6.003|6.095|6.127|6.155|6.45|7|6.851|7.169|6.855|6.854|6.844|6.75|6.91|6.94||6.81|6.55|6.715|6.87|6.899|6.87|7.031|7.141|6.896|7.25|6.974|7.22|7.14|7.3|7.201|7.3|7.452|7.37|7.275|7.3|7.65|7.559|7.701|7.86|7.9|7.67
02184|1024880|/equities/kala-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||7.48|7.24|7.6|7.11|6.81|6.9||6.82|6.71|6.89|7.09|6.45|4.6|4.68|4.8999|5.4|5.4||5.2|5.75|5.96|6|6.15|6.18|6.21|6.57|6.57|6.83|6.7361|6.77|6.72|6.45|6.2231|6.4498||6.5115|6.5|6.51|6.58|6.63|6.55|6.73|6.7564|6.865|6.816|6.9|6.713|7.08|6.92|6.94|7.0074|6.755|6.81|6.82|6.85|6.3|6.18|6.4|6.5661|6.33|6.59|6.81|6.8381|6.85|7|7.2|7.2|7.35|7.41|7.62|7.6|7.75|7.78|7.99|7.99||7.97|7.85|7.88|7.91|7.99|8|7.95|7.72|7.7|7.53|7.63|7.65|7.57|7.82|7.5|7.33|7.49|7.475|7.66|7.33|7.18|7.185|7.15|7.2336|7.06|7.9999|7.14|7.17||7.09|7.18|6.87|6.99|7.18|7.37|6.94|6.98|7.0099|6.97|6.96|6.88|6.95|7.04|7.29|7.12|7.13|7.17|7.19|7.11|7.42|8.423|9|7.85||8.05|7.72|7.77|8.18|7.115|7|7|7.12|6.95||7|7.43|7.7|7.61||7.37|6.95|6.83|6.84|6.75|6.78|6.67|6.67|7.22|7.24|7.52|7.45|7.9|8.91|6.49|6.08|6.05|5.71|5.98|6|6.22||6.23|6.026|5.965|5.45|5.32|5.27|5.2|5.5339|5.57|5.87|6.515|6.62|6.84|7|6.88|6.8823|6.9|6.92|6.82|7.3899|7.375|7.535|7.6|7.36|7.64|7.68|8.02|8|8.1699|8.38|8.45|8.65|8.54|8.8599|8.68|8.44|8.82|8.96|8.9|8.83|8.96|9.51|9.86|10.3443|10.69|10.66|10.75|10.66|10.63|10.48|11.15|11.4|11.31|11.07|11.98|11.92|11.68||13.21|13.42|13.5|13.53|13.38|13.6|13.69|14.22|14.18|13.82|13.65|13.55|13.71|13.7|13.59|13.46|13.69|13.15|13.35|13.42|14.12|14.35|15.15|14.97|15.03|14.82
02185|100177|/equities/trevena-inc|R2000GROWTH/R2000VALUE||0.2411|0.228|0.2246|0.216|0.2135|0.2167||0.2081|0.2053|0.2097|0.218|0.215|0.225|0.219|0.2244|0.2609|0.246||0.3544|0.3925|0.4|0.3999|0.387|0.389|0.3854|0.3996|0.4043|0.4082|0.414|0.408|0.39|0.401|0.3916|0.385||0.4|0.417|0.4077|0.41|0.4066|0.4045|0.407|0.4201|0.418|0.4179|0.4157|0.42|0.426|0.44|0.417|0.4126|0.4095|0.3838|0.4|0.4|0.391|0.409|0.381|0.388|0.3702|0.352|0.366|0.402|0.393|0.3919|0.3814|0.413|0.406|0.4003|0.4113|0.417|0.396|0.379|0.3713|0.4||0.46|0.4586|0.4433|0.435|0.46|0.5012|0.5299|0.55|0.55|0.55|0.564|0.553|0.5622|0.565|0.5743|0.558|0.5799|0.5654|0.5899|0.5709|0.581|0.57|0.581|0.5775|0.5611|0.5682|0.5656|0.5692||0.571|0.6195|0.6068|0.58|0.58|0.5855|0.5703|0.5974|0.5815|0.5762|0.6179|0.624|0.6409|0.6701|0.65|0.6363|0.6442|0.6432|0.6733|0.685|0.6999|0.6755|0.685|0.685||0.6901|0.71|0.73|0.735|0.738|0.715|0.725|0.7213|0.739||0.7221|0.7089|0.699|0.7051||0.715|0.69|0.651|0.6504|0.6104|0.59|0.6051|0.6072|0.6299|0.618|0.6|0.6288|0.6251|0.6132|0.599|0.585|0.5818|0.58|0.5749|0.565|0.5513||0.574|0.5801|0.6|0.5801|0.5751|0.5901|0.5923|0.599|0.57|0.59|0.5724|0.584|0.579|0.571|0.5692|0.545|0.5334|0.5301|0.521|0.5398|0.543|0.55|0.5711|0.6088|0.679|0.6|0.603|0.6|0.56|0.566|0.57|0.572|0.57|0.57|0.5741|0.5745|0.583|0.6098|0.603|0.6201|0.6799|0.6413|0.6486|0.6645|0.66|0.69|0.6979|0.73|0.7|0.696|0.6921|0.723|0.75|0.8062|0.79|1|0.8751||0.886|0.87|0.879|0.875|0.91|0.9|0.916|0.9108|0.88|0.9048|0.905|0.8762|0.8563|0.9016|0.926|0.8749|0.8843|0.9199|0.9496|0.9401|0.9601|0.9303|0.94|0.97|0.99|0.945
02186|1172947|/equities/five-star-bancorp|R2000GROWTH/R2000VALUE||24.66|24.66|24|23.63|23.09|22.83||23.68|24.11|23.8|23.65|23|22.95|22.48|22.52|22.81|22.56||22.72|22.84|22.57|23.23|23.47|23.06|23.01|23.02|22.82|22.89|22.43|22.57|22.92|22.66|22.53|23.21||23.26|22.88|23.24|23.38|23.47|23.41|22.84|22.7|22.49|22.19|22.54|22.48|22.07|21.94|22.02|22.13|22.18|21.79|21.62|21.59|21.75|21.85|21.95|21.97|22.09|21.94|21.45|21.43|21.48|21.43|21.42|21.6|21.3|22.06|22.19|22|22|22|22.18|22.38||22.5|23.8|22.81|23.04|23.44|23.5|23.44|23.06|22.84|22.7|22.54|23.58|23.5|23.5|23.81|24.24|24|24.21|23.78|23.68|23.73|23.2|23.01|23|23|22.68|22.58|23.95||24.25|24.285|23.29|22.78|23.82|23.38|23.25|21.97|22.47|22.81|23.19|24|23.83|24.92|25.5|25.18|25.4|25.26|25.01|25.29|24.79|24.51|24.6|24.68||25.02|25.53|25.48|25.12|25.7|25.48|25.42|25.37|26.75||26.18|26.91|27.43|26.68||25.91|25.19|25.14|25.5|25.11|25.43|25.43|24.91|23.65|23.99|23.89|23.89|23.3|23.1|23.78|23.78|22.85|22.87|22.24|22.24|22.75||22.55|22.27|22.53|22.63|22.51|22.63|22.83|21.2|21.22|20.8|20.29|20.47|20.45|20.59|19.65|19.01|19.47|19.6|18.95|19.01|18.58|18.94|18.71|18.88|19.17|19.32|19.69|19.6|19.46|19.79|20|19.98|19.98|19.99|19.98|19.64|19.5|19.65|20.06|20.15|19.9|20.06|20.34|19.91|19.99|20.35|20.28|20.5|20.41|20.99|20.95|21.44|21.19|21.07|21.05|21.49|22.03||22.17|21.86|22.01|22.26|22.08|22.12|22.27|22.5|22|22.57|22.5|22.29|22.26|22.79|22.91|23.19|23.18|23.71|24|24|23.93|24.27|24.41|24.64|24.68|25
02187|1096136|/equities/ngm-biopharmaceuticals|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.54|1.56|1.56|1.56||1.59|1.62|1.55|1.55|1.55|1.56|1.55|1.56|1.56|1.57|1.53|1.53|1.54|1.54|1.53|1.53|1.52|1.53|1.52|1.52|1.52|1.53|1.63|1.525|1.91|1.91|1.92|1.61||1.53|1.49|1.47|1.47|1.52|1.52|1.43|1.43|1.42|1.39|1.44|1.49|1.53|1.55|1.54|1.49|1.4|1.35|1.3|1.28|1.31|1.33|1.34|1.34||1.4|1.36|1.38|1.255|1.26|1.34|1.19|1.17|1.25||0.859|0.9|0.8964|0.899||0.8788|0.9159|0.8721|0.9301|0.7897|0.75|0.7942|0.7665|0.7647|0.8|0.8582|0.7833|0.8053|0.7504|0.795|0.7694|0.7469|0.7306|0.7322|0.72|0.7639||0.705|0.635|0.6269|0.6003|0.6034|0.6799|0.7011|0.711|0.7442|0.7901|0.8727|0.8755|0.8404|0.84|0.7996|0.7754|0.8499|0.8519|0.7669|0.8195|0.8708|0.8721|0.908|0.9476|0.9716|1.02|1.02|1.05|1.14|1.1|1.3|1.3|1.31|1.28|1.3|1.21|1.2|1.16|1.07|1.05|1.05|1.05|1.07|1.05|1.12|1.22|1.23|1.22|1.31|1.31|1.39|1.51|1.51|1.55|1.62|1.75|1.81||1.96|1.89|2.04|2.1|2.05|2|2.065|2.34|2.38|2.34|2.19|2.19|2.1|2.05|2.075|2.18|2.13|2.18|2.25|2.15|2.24|2.25|2.14|2.27|2.37|2.3
02188|20822|/equities/greif-bros-corp-b|R2000GROWTH/R2000VALUE||64.58|63.99|61.43|60.91|61.55|60.58||61.09|60.97|61.38|62.49|62.04|62.07|62.86|64.27|64.11|64||63.49|63.93|62.01|62.29|63.46|61.83|61.76|62.23|62.52|63.68|63.89|64.74|65.25|64.43|63.91|65.01||64.98|64.56|65.71|65.34|65.24|64.85|65.19|65.4|65|64.98|65.09|65.87|64.65|64.19|64.28|64.27|63.77|63.09|62.48|63.91|64.09|63.2|64.15|63.64|63.61|62.73|62.31|64.01|64.48|64.72|65.5|67.1|67.84|68.54|68.51|67.51|68.57|68.96|68.78|69||69.52|69.21|67.93|68.78|67.44|68.14|66.08|64.98|63.78|65.25|65.08|66.07|66.71|67.65|66.88|65.13|64.23|62.56|63.01|63.45|64.02|61.25|62.04|62.37|62.94|62.82|62.57|62.11||62.16|62.71|62.38|61.25|64.12|63.46|62.76|62|62.31|62.2|62.49|62.93|62.7|64.3|64.14|65.12|64.61|63.53|64.13|64.76|63.93|63.51|63.18|63.37||63.97|64.88|63.5|63.31|64.23|63.91|64.01|64.25|65.91||66.01|67.09|67.39|67.64||67.03|67.11|67.59|67.75|64.95|64.41|66.88|66.28|62.55|63.56|64.4|67.44|69.38|70.03|70.72|70.42|69.65|68.59|67.17|67.42|67.28||66.96|66.73|67.55|68.3|67.38|68.1|68.28|64.82|65.28|64.48|64.38|64.85|65.8|66.24|65.07|63.85|64.06|64.26|63.66|64.51|63.09|63|62.77|63.37|63.6|64.24|65.53|65.39|64.31|64.81|65.98|65.94|66.44|65.58|66|66.14|66.33|67.56|66.56|67.88|67.15|65.9|67.19|67.64|68.46|68.86|68.9|69.03|68.71|69.96|70.16|71.45|70.68|71.01|71.02|72.17|72.92||75.48|74.53|75.91|75.95|74.89|74.53|73.19|71.78|71.65|72.25|73.01|73.57|73.92|74.9|75.51|76.81|77.77|77.68|77.14|79.15|78.96|79.47|78.53|79.45|79.07|79.07
02189|1171798|/equities/prometheus-biosciences|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02190|962331|/equities/rmr-group-inc|R2000GROWTH/R2000VALUE||24.79|24.21|23.32|22.94|22.96|22.67||22.7|22.66|22.48|22.6|22.78|22.71|22.87|22.87|22.91|22.86||22.62|22.82|22.47|22.8|23.29|23.17|23.08|23.04|23.32|23.37|23.21|23.15|23.53|23.31|22.78|23.08||23.12|23.26|23.67|24.02|23.81|24.06|24.34|23.99|24.17|24.23|23.79|23.92|23.08|23.82|24.11|24.24|24.17|24.05|23.74|24|23.53|23.11|22.98|22.83|22.84|22.57|23.34|23.25|23.25|23.81|24.04|24.42|23.19|23.73|23.53|23.32|23.16|23.31|23.35|23.69||24|23.7|23.48|23.53|23.57|23.84|23.4|22.88|22.74|23.25|23.25|23.18|23.29|23.5|23.18|23.65|23.57|23.75|23.97|24.38|24.47|24.23|24.33|24.12|24.18|24.16|24.26|24.4||24.76|24.94|24.48|24.36|25.76|25.95|25.62|24.72|24.94|24.85|25.72|26.36|26.09|26.34|26.25|26.17|26.19|25.69|25.78|25.67|25.69|26.3|26.61|26.54||26.62|26.88|27.39|26.36|28.43|28.37|28.38|28.15|28.62||28.23|28.51|28.14|27.75||27.58|27.29|27.47|27.15|26.73|26.86|27.1|26.47|25.55|25.56|25.49|25.51|25.5|25.18|25.5|25.28|23.83|23.79|23.5|23.35|23.69||23.6|23.39|23.78|24.25|23.5|23.82|23.92|22.8|22.9|22.71|23.12|23.24|23.55|23.76|23.11|22.55|22.52|22.27|21.82|22.18|22.18|22.62|22.67|22.87|23.33|24.2|24.36|24.08|23.48|23.72|24.14|24.01|24.02|23.77|23.72|23.76|23.69|23.98|24.52|24.71|24.52|24.33|25.17|25.12|25.25|25.35|25.1|24.99|25.07|25.22|24.79|24.51|24.52|24.59|24.31|24.58|24.68||25.08|25.28|25.76|25.6|25.47|24.6|24.215|23.47|22.47|22.32|22.38|22.6|22.78|23.32|23.94|23.25|22.75|22.8|23.03|23.27|23.05|23.11|23.28|23.5|23.58|23.58
02191|1137412|/equities/personalis-inc|R2000GROWTH/R2000VALUE||1.66|1.7|1.55|1.49|1.51|1.53||1.19|1.2|1.195|1.17|1.21|1.185|1.21|1.23|1.22|1.23||1.26|1.285|1.36|1.36|1.31|1.33|1.32|1.35|1.4|1.47|1.35|1.45|1.3|1.31|1.305|1.29||1.34|1.44|1.555|1.45|1.46|1.4|1.395|1.43|1.52|1.54|1.57|1.65|1.565|1.58|1.59|1.54|1.6|1.55|1.47|1.36|1.265|1.25|1.3|1.38|1.26|1.29|1.21|1.2|1.24|1.26|1.275|1.37|1.38|1.45|1.41|1.39|1.4|1.35|1.37|1.43||1.49|1.45|1.43|1.44|1.42|1.46|1.51|1.62|1.63|1.61|1.58|1.69|1.73|1.72|1.65|1.68|1.75|1.7|1.74|1.69|1.55|1.46|1.5|1.5|1.28|1.25|1.23|1.26||1.36|1.32|1.195|1.19|1.34|1.2|1.17|1.15|1.24|1.24|1.32|1.29|1.34|1.4|1.53|1.37|1.5|1.57|1.63|1.61|1.5|1.62|1.75|1.65||1.74|1.81|1.99|2.13|2.19|2.14|2|1.95|2.04||2.1|2.35|2.03|1.75||1.465|1.51|1.46|1.52|1.43|1.51|1.49|1.4|1.25|1.31|1.41|1.48|1.48|1.56|1.57|1.47|1.53|1.5|1.65|1.8|1.58||1.37|1.46|1.35|1.1|1.03|1.11|1.18|1.07|1.02|0.94|1.17|0.9628|1.06|1.12|1.16|0.954|0.9622|0.9498|0.9701|1.01|0.98|1.07|0.9301|0.9476|1.07|1.075|1.13|1.15|1.06|1.06|1.07|1.2|1.14|1.17|1.2|1.14|1.17|1.26|1.21|1.19|1.23|1.22|1.22|1.24|1.29|1.32|1.3|1.32|1.4|1.39|1.39|1.47|1.52|1.505|1.56|1.6|1.62||1.85|1.82|1.64|1.63|1.51|1.5|1.54|1.7|1.77|1.77|1.74|1.76|1.73|1.81|1.89|2.05|1.96|1.99|1.98|1.9|2.02|2.04|2.18|2.25|2.36|2.28
02192|994019|/equities/m-i-acquisitions-inc-unit|R2000GROWTH||5.13|5.04|5.02|5.17|4.98|4.96||5.02|4.95|4.76|5.28|4.86|4.85|4.84|4.91|4.6|4.79||4.48|4.34|4.33|4.19|4.1|4.23|4.36|4.45|4.32|4.21|4.2|4.62|4.57|4.43|4.94|4.86||4.46|4.18|3.44|3.44|3.44|3.44|3.45|3.44|3.49|3.64|3.64|3.54|3.48|3.44|3.25|3.19|3.2|3.16|3.21|3.2|3.165|3.12|3.15|3.18|3.21|3.22|3.16|3.16|3.13|3.13|3.15|3.2|3.105|3.2|3.24|3.21|3.28|3.26|3.21|3.22||3.27|3.32|3.22|3.16|3.21|3.25|3.15|3.25|3.23|3.35|3.14|3.155|3.13|3.13|3.16|3.19|3.2|3.18|3.25|3.205|3.31|3.22|3.14|3.21|3.15|3.15|3.15|3.17||3.37|3.46|3.35|3.07|3.31|3.26|3.13|3.13|3.19|3.2|3.31|3.55|3.55|3.68|3.69|3.6|3.6|3.69|3.63|3.72|3.55|3.33|3.28|3.25||3.67|3.71|3.73|3.76|3.71|3.39|3.43|3.31|3.55||3.56|3.64|3.79|3.59||3.46|3.72|3.6|3.455|3.81|4.07|4.1|3.62|2.95|2.91|2.98|2.96|2.91|2.98|3.07|3.05|3|3.23|3.18|3.31|3.48||3.41|3.35|3.45|3.49|3.77|3.91|3.83|3.54|3.53|3.12|3.3|3.55|3.53|3.62|3.43|3.49|3.75|3.56|3.12|3.22|3.11|3.1|3.11|3.13|3.15|3.25|3.28|3.27|3.23|3.14|3.22|3.33|3.35|3.28|3.18|3.15|3.1|3.11|3.24|3.28|3.27|3.16|3.26|3.2|3.13|3.09|3.19|3.24|3.39|3.42|3.56|3.66|3.55|3.48|3.12|3.6|3.69||3.71|3.71|3.55|3.52|3.92|4|3.85|3.83|3.81|4.03|4.05|4.12|4.13|4.12|4.12|4.2|4|4|4.38|4.23|4.33|4.21|4.335|4.36|4.5|4.22
02193|16001|/equities/emcore-corp|R2000GROWTH/R2000VALUE||1.37|1.43|1.29|1.34|1.39|1.27||1.16|1.14|1.16|1.18|1.135|1.21|1.16|1.16|1.16|1.15||0.9323|1.02|0.861|0.8725|0.8923|0.815|0.8411|0.8925|1|0.8761|0.84|0.818|0.809|0.816|0.8473|0.9012||0.944|0.9786|0.9786|0.9901|1.02|1.06|1.06|1.08|1.02|1|1.05|1.11|2.9|2.87|2.72|2.65|2.57|2.6|2.71|2.81|2.73|2.93|2.95|2.85|2.64|2.69|2.85|2.91|2.76|2.74|2.86|2.84|2.89|3.13|3.23|3.12|3.21|3.45|3.64|3.49||3.45|3.622|3.478|3.77|3.813|3.851|3.818|3.95|3.8|3.8|3.8|3.9|4.02|4|4.03|4.025|4.1|4.222|4.4|4.101|4.222|4.2|4.399|4.099|4.11|4.164|4.39|4.48||4.379|4.25|3.62|3.588|3.85|3.82|6.288|6.3|6.5|6.509|6.566|6.256|5.896|6.24|6.47|6.32|6.7|5.987|5.813|5.899|5.41|5.2|5.163|5.576||5.57|5|4.602|4.47|4.499|4.604|4.728|4.95|4.91||4.89|4.51|4.205|4.3||4.3|4.08|4.1|4.118|4.1|4.309|4|4.131|5.175|4.769|4.799|4.565|4.551|4.821|5.149|4.92|4.704|4.5|4.461|4.537|3.999||3.875|3.63|4.049|3.98|3.986|4.01|4.099|4.3|4.38|4.391|4.586|4.8|5.19|4.62|4.601|4|4.02|4.099|3.972|4.207|4.22|4.4|4.445|4.599|4.462|4.45|4.76|4.34|4.445|4.5|4.99|5.13|4.766|4.44|4.5|4.495|4.599|4.813|4.755|5.021|4.944|4.8|4.918|5.22|5.399|5.43|5.5|5.7|5.7|5.985|5.858|5.75|5.6|5.551|5.604|5.791|5.79||5.66|6|5.784|6.004|5.762|5.633|5.256|5.875|4.85|4.63|5.024|4.758|7.59|7.174|7.238|7.5|7.4|8.198|6.738|6.4|6.602|6.95|6.823|6.7|6.632|6.79
02194|1054795|/equities/metropolitan-bank|R2000GROWTH/R2000VALUE||47.49|47.6|43.93|42.4|41.49|41.32||42.25|43.16|42.55|42.09|38.99|39.32|39.52|40.27|38.99|39.44||39.24|38.98|38.88|40.36|40|38.95|39.21|40|40.32|40.98|40.45|41.15|42.05|42.02|40.95|42.95||43.45|43.5|44.97|44.31|43.74|44.7|44.23|43.53|42.83|42.77|42.63|42.14|41.92|42.24|43.41|42.69|42.63|40.91|39.7|40.46|42.13|41.36|42.25|42.69|42.31|39.06|33.1|32.66|33.05|33.31|34.47|35|34.81|37.18|37.03|35.31|35.74|34.96|35.06|36.43||38.5|38.05|36.2|36.71|37.14|39.02|38.79|36.18|36.98|37.37|37.11|38.73|38.88|39.68|39.9|39.83|39.5|40.01|37.12|38|39.21|40.82|41.49|41.13|42.06|42.47|42.74|43.74||44.81|45.59|43.13|41.22|43.87|42.5|41.95|41.05|43.49|43.8|44.56|45.21|48.49|51.46|53.04|50.25|50.16|50.7|49.32|48.96|45.94|46.96|47.97|48.24||49.83|50.81|50.87|50.48|52.29|51.49|50.63|51.87|51.15||55.38|56.46|56.64|56.37||54.13|53.69|53.31|54.68|52.93|52.67|52.17|49.35|45.28|45.59|45.96|46.14|43.97|42.96|42.17|41.89|38.97|38.77|37.41|36.81|37.72||37.02|36.29|38.25|37.61|36.59|37.76|37.52|34.8|34.2|33.69|34.64|36.45|37.25|37.34|35.21|32.66|32.41|32.59|32.01|32.68|31.73|32.62|31.62|33.1|32.21|33.24|33.8|32.46|30.26|31.25|32.05|32.34|31.78|32.71|33.55|34.71|34.27|35.12|36.28|34.96|34.22|33.91|34.43|33.72|33.91|34.78|35.57|35.92|36.53|37.52|36.45|37.35|37.52|37.77|37.83|38.42|39.82||40.79|39.81|40.12|41.48|41.11|40.54|41.1|41.88|41.18|42.06|42.5|42.71|43.62|44.6|45.24|46.11|45.79|46.61|48.1|48.62|48.3|47.43|46.42|46.06|45.29|45.78
02195|17155|/equities/superior-uniform|R2000GROWTH/R2000VALUE||19.61|19.27|18.47|19.07|18.93|18.69||19.33|19.24|19.27|18.91|18.97|18.97|18.53|18.85|18.95|19.37||19.02|19.4|19.55|19.73|20.56|20.22|21.12|20.83|21.69|21.29|20.82|20.88|20.49|20|19.57|19.64||19.3|19.25|19.35|19.72|19.7|19.54|19.96|20.14|19.88|19.9|19.03|19.91|19.94|16.65|16.77|16.65|16.84|16.06|16.27|16.84|16.87|16.73|16.84|16.77|16.79|16.58|16.49|16.24|16.75|16.47|15.84|16.51|16.32|16.8|16.9|16.42|16.45|16.52|16.99|17.25||16.52|16.69|16.49|16.76|16.53|16.52|16.57|16.17|15.72|16.6|16.1|14.18|13.79|14.01|14.23|14.16|14.21|14.47|14.52|14.25|14.37|14.26|14.4|14.06|14.2|14.11|14.28|13.83||14.51|14.35|14.13|13.49|13.84|13.73|13.74|13.63|14.11|13.69|13.75|13.75|13.32|13.79|14.09|13.98|14.11|14.04|13.63|13.9|13.52|13.505|14|13.91||13.97|13.74|14.38|13.43|13.61|13.45|13.86|13.71|14.39||13.5|13.83|14.41|14.1||14.09|14.04|13.69|14.27|13.99|13.37|13.49|13.1|13.25|13.94|12.91|13.11|12.44|11.795|12.3|12|11.89|11.625|11.335|11.79|11.72||11.86|11.32|11.78|11.3|10.47|10|10.15|10.2|10.2|10.2|9.95|9.04|8.46|8.08|8.05|7.94|8|8|7.9|8.1|7.89|7.84|7.7|7.96|7.99|8.1|8.35|7.77|7.61|7.79|7.71|7.85|7.87|7.87|7.95|7.65|7.57|7.59|7.78|7.65|7.63|7.79|7.76|7.82|7.98|7.89|7.81|7.65|7.9|7.66|7.47|7.58|7.625|7.65|7.59|7.79|8||7.91|7.89|7.96|8.09|8.04|8.2|8.27|8.2|8.12|8.06|8.22|8.385|8.47|8.73|8.72|8.18|8.4|8.4|9|8.63|8.62|8.86|8.65|9.15|9.43|9.38
02196|1175171|/equities/instructure-holdings|R2000GROWTH/R2000VALUE||25.35|24.8|24.49|24.27|24.24|24.68||23.44|23.76|23.46|23.41|23.67|24.2|24.17|23.81|24.08|23.76||24.24|24.27|24.66|24.29|24.43|23.86|22.8|22.1|22.3|22.46|22.11|21.98|22.15|22.05|21.85|22.26||21.78|21.6|21.99|21.75|22.45|20.27|20.23|19.64|19.73|19.74|19.79|19.7|20.11|19.91|19.82|19.65|19.56|19.45|19.13|19.49|19.65|19.22|19.48|19.32|19.18|19.07|19.22|19.2|19.53|19.64|20.02|20.72|20.49|20.95|20.8|20.83|20.61|20.27|20.76|21.3||21.38|21.2|20.38|20.66|20.8|20.92|21.41|21.65|21.6|21.66|21.2|21.45|21.5|21.05|21.22|21.07|21.29|21.41|21.91|22.82|22.92|22.78|22.85|22.92|23.04|22.71|22.78|23.59||24.31|24.4|24.58|23.97|24.87|24.73|24.39|24.57|24.46|24.37|24.66|24.99|24.63|25.28|25.68|25.19|25.12|25.55|25.81|25.76|25.28|25.41|25.48|25.31||25.69|25.27|25.39|25.04|25.24|24.79|24.89|25.08|26||27.01|27.48|28.02|27.99||27.81|27.22|27|27.09|26.83|26.85|28.06|27.7|26.98|26.95|27.15|26.13|26.18|26.66|26.26|26.44|26.15|26.47|25.62|25.51|25.43||24.92|24.96|25.3|25.28|25.31|25.03|25.49|24.63|24.48|24.3|24.7|24.7|24.58|24.52|24.19|24.33|24.63|24.24|24.25|24.47|24.75|25.67|25.36|25.55|26.11|26.47|26.71|26.34|25.87|26.64|26.74|26.86|26.9|26.45|25.73|26.01|25.1|25.15|25.4|25.55|25.05|25.06|25.35|25.32|25.07|24.95|24.6|24.57|24.45|24.6|24.62|24.47|24.94|25.1|25.28|25.49|25.46||26.06|25.91|25.78|26.01|25.7|25.89|25.61|25.9|25.45|25.43|25.66|25.6|25.77|25.83|25.64|25.6|25.4|25.55|26.27|27.05|26.58|26.93|27.17|27.36|27.17|26.62
02197|16023|/equities/escalade|R2000GROWTH/R2000VALUE||14.17|13.55|12.75|12.75|12.87|12.9||13.5|13.54|13.8|13.79|13.48|13.01|12.94|13.02|12.66|12.73||13.12|13.01|12.98|13.41|13.7|13.44|13.56|13.66|13.46|13.5|13.51|13.88|13.78|13.97|13.45|13.57||13.54|13.45|13.59|13.46|13.51|13.49|13.67|13.72|13.61|13.45|13.61|13.6|13.21|13.2|13.24|13.29|13.2|12.69|12.46|13.11|13.67|13.67|14|13.76|13.46|13.68|13.73|14.07|14.67|12.76|12.92|13.53|13.04|13.23|13.42|13.22|13.02|12.82|13.13|13.51||13.75|13.19|13.23|13.51|13.3|13.3|13.78|13.2|13.28|13.43|13.51|13.5|12.58|13.2|14.05|14.39|14.47|14.19|14.8|15.05|14.83|14.77|15.17|15.17|15.33|15.67|15.61|15.28||15.95|16.17|16.09|15.7|16.94|17.14|16.485|16.47|16.65|16.49|16.79|16.65|16.06|16.92|17.18|17.48|17.97|18.47|19.03|20.01|19.27|18.85|19.03|18.95||18.69|18.8|19.07|19.13|19.41|19.16|18.87|19.28|20.22||20.09|20.96|21.04|21.64||20.74|21.04|21.59|21.49|21.15|21.27|20.12|20.08|19.32|19.42|19.86|19.6|19.41|19.45|19.24|19.41|18.6|18.9|18.8|19.94|19.94||19.8|19.9|20.28|20.41|19.97|19.75|19.75|18.8|18.67|18.72|18.47|18.6|18.25|17.11|17.01|16.71|17.04|17|16.36|16.99|16.07|16|15.83|16|16.27|16.9|16.95|17.24|16.65|16.5|16.63|16.72|16.05|15.9|15.86|15.77|15.62|15.36|15.31|15.17|15.13|15.03|15.1|15.07|15.71|14.81|14.87|14.8|14.78|14.03|13.85|13.7|13.63|13.72|13.74|13.53|14.755||14.95|14.99|15.04|15.61|15.23|15.24|15.03|15.18|15.18|15.1|15.36|15.28|15.52|16.23|16.31|15.98|15.65|15.35|15.17|15.03|15.31|15.04|15.01|15.22|14.6|14.51
02198|16406|/equities/investors-title-c|R2000GROWTH/R2000VALUE||182.86|180.43|179.45|181.12|178.72|180.58||178.83|176.52|176.15|180.13|177.24|177.14|174.74|178.18|173.31|176.96||175.19|176.28|170.39|172.63|169.55|171.8|169.57|174.88|170.23|174.38|173.47|167.22|184.1|184.4|171.89|163.95||154.19|150.88|157.85|165.95|165.18|163.3|162.58|162.62|160.94|159.95|162.19|161.38|159.61|160.02|161.66|159.34|162.18|162.08|160.43|161.95|159.36|162.88|163.63|164.46|161.2|161.69|156.12|156.72|157.63|157.42|156.54|159.4|159.28|159.99|160.48|159.9|159.82|156.12|156.7|159.01||163.19|163|157.6|156.04|157.89|159.01|162.06|159.37|155.2|156.99|155.32|157.5|155.63|155.55|157.25|158|154.28|153.81|154.38|155.98|155.42|154.1|158.63|159.25|158.77|157.42|156.25|156.2||156.17|162.8|161.39|151.09|165.22|165.55|165.39|167.15|169.6|168.48|167.8|168.97|167.25|168.22|167.25|170.68|170.51|169.6|168|168.43|156.8|152|155.25|158.13||165.28|165.03|160.99|157.13|159.48|157.21|158.24|158.09|163.69||162.14|162.8|164.95|162.5||162.39|164.43|164.49|161.04|153.34|153.41|156|153.33|144.54|147.5|146.98|143.65|145|151.09|153|154.1|151.21|150.0101|146.3575|149.3282|153.35||146.1334|143.3185|143.9224|148.5295|146.2698|144.9354|148.286|145.1399|145.9289|144.351|146.0068|142.6561|139.8412|146.0555|143.0263|141.76|140.075|137.1237|128.1236|127.4808|127.8899|132.4678|134.7763|137.036|136.7535|136.6951|139.5782|140.3185|140.6496|141.9646|143.3185|143.9613|141.6237|141.7308|140.4548|140.6496|141.2341|142.6951|144.2438|143.9224|140.747|140.9613|144.8185|142.6464|145.325|145.1302|145.1302|145.7146|148.2958|145.9971|145.3542|146.338|144.3899|144.2341|143.1821|142.9873|142.4321||142.2665|140.1529|147.4971|147.7893|144.6432|145.8997|144.0587|147.7113|145.2665|142.9386|148.2471|145.1886|147.0685|145.1983|148.6756|147.9548|150.4191|152.2795|151.1204|150.9743|148.7536|150.0198|153.5166|154.5295|152.4841|150.0198
02199|1131053|/equities/b-riley-principal-a|R2000GROWTH/R2000VALUE||8.98|8.83|8.04|7.99|8.17|7.9||8.11|7.94|7.77|8.04|8.04|8.32|8.3|8.57|8.73|8.82||8.61|8.45|8.55|8.78|8.96|8.8|8.89|8.38|7.99|7.98|7.78|7.96|8.44|8.63|8.4|9.04||8.81|8.56|9.04|8.68|9.25|8.6|8.63|8.43|8.85|8.56|8.85|9.81|11.59|11.82|11.86|11.69|11.55|11.19|11.11|11.66|11.69|11.44|11.73|11.75|11.43|11.59|11.64|11.68|11.75|11.71|12.38|12.85|12.85|13.12|13|12.88|12.88|13.16|12.51|12.54||12.95|12.89|12.83|12.6|12.76|12.97|12.7|12.05|11.22|11.05|10.51|10.77|10.71|10.75|10.95|10.91|11.18|10.84|11.28|11.57|11.48|11.71|11.7|11.94|11.91|11.62|11.67|12||12.2|11.96|11.29|10.92|11.59|11.71|11.74|11|11.04|10.83|10.95|11.06|10.7|10.97|11.21|11.07|11|10.64|10.98|11.06|10.81|10.72|10.83|11.05||11.19|11.57|11.9|11.86|12.12|11.73|11.83|11.79|12.21||12.37|12.63|12.8|12.75||12.43|12.18|11.98|12.31|12.04|12.15|11.8|11.15|10.89|10.84|10.96|10.5|10.47|10.43|10.4|10.31|9.54|9.38|9.12|9.72|10.1||10.15|10.04|10.57|10|9.97|10.99|11.26|10.91|11.61|11.22|9.6|9.82|9.71|10.35|9.95|9.25|9.19|9.33|9.16|9.28|9.39|10.12|10.15|10.4|10.75|11.19|11.47|11.07|10.93|11.15|11.61|11.68|11.42|11.58|11.25|11.31|11.39|11.78|12.06|12.37|12.2|12.15|12.53|12.35|12.57|12.82|13.03|13.34|13.3|13.46|13.02|13.45|13.35|13.37|13.54|14.13|14.06||14.64|14.23|14.24|14.26|14.31|14|14.59|14.2|13.71|13.87|14.08|14.15|14.43|14.43|14.44|14.53|15|16.2|16.67|17.51|16.91|17.56|17.02|16.3|16.15|16.2
02200|1052094|/equities/hamilton-beach-a|R2000GROWTH/R2000VALUE||18.23|17.83|16.46|17.17|17.02|16.52||16.91|16.57|17.02|17.19|16.72|15.57|15.5|15.65|17.06|17.18||17.6|18.08|18.54|19.35|19.4|18.74|18.79|18.75|18.83|19.12|18.97|19.06|19.15|18.73|18.44|18.09||18.64|18.36|18.96|19.03|18.01|18.18|18.52|18.92|18.23|18.11|20.45|21.7|23.95|23.43|23.52|23.35|20.99|20.16|20.34|21.7|21.54|21.21|21.84|22.78|22.17|21.13|21.29|22.16|23.6|22.87|23.11|23.87|23.6|23.58|24.53|24.82|23.17|24.8|24.42|24.8||24.36|24.58|23.13|24.65|21.59|21.21|21.25|21.26|21.31|21|20.98|21.46|20.78|20.82|19.97|19.63|18.43|18.21|18.03|18.05|17.64|18.7|19.38|19|18.28|18.17|18.48|19.99||19.63|19.32|18.9|18.63|18.09|18.4|18.27|18.69|18.98|18.3|18.3|17.39|18.44|19.08|18.89|18.62|18.81|18.46|18.67|18.95|19.24|18.77|19.35|18.14||18.83|18.8|19.49|17.76|18.24|18.15|17.58|17.58|17.57||17.49|17.34|17.53|16.78||16.83|16.86|16.31|17.28|16.41|16.53|16.27|15.6|15.6|15.6|15.55|15.82|15.59|15.6|16.18|16.09|15.43|15.33|15.5|14.85|14.5||14.1|13.98|13.94|13.85|13.83|13.68|13.9|13.99|12.73|12.98|12.84|12.89|13|12.61|12.68|12.16|12.32|12.58|12.69|12.29|12.04|11.95|12.38|12.57|11.9|11.66|11.75|11.85|11.76|12.01|12.22|12.12|12.13|12.46|11.89|12.1|12.28|12.65|12.41|12.51|12.35|12.5|12.52|12.75|12.89|12.75|12.75|12.72|12.75|13.46|13.35|13.2|12.83|12.24|12.57|11.86|12.345||11.85|11.73|11.44|11.42|11.13|10.9|11.29|10.67|10.98|10.55|10.83|11.35|11.27|10.73|10.66|10.7|10.77|11.04|10.8|10.25|10.29|9.76|9.5|9.66|9.85|9.855
02201|1167954|/equities/4d-molecular-therapeutics|R2000GROWTH/R2000VALUE||27.22|25.79|23.21|22.69|21.49|21.15||20.85|20.58|21.34|20.99|20.93|21.01|22|23.25|22.94|22.61||22.78|23.8|23.63|24.41|24.07|23.29|22.57|22.72|22.57|27.28|24.8|24.73|23.97|24.64|23.96|24.9||25.15|25.15|26.14|25.15|26|25.34|25.64|25.58|25.75|25.57|25.7|25.64|26.33|26.8|26.76|26.38|26.38|25.39|23.93|24.25|23.25|23.53|24.25|24.81|26.39|25.25|24.78|25.3|26.75|26.25|26.35|27.7|26.93|27.1|28.75|28.6|27.64|27.92|27.98|30.01||31.86|35.87|34.05|33.6|33.6|33.8|33.5|32.02|31.03|31.51|29.37|29.4|28.53|28.55|29.57|29.51|28.26|27.04|28.74|29.37|28.02|27.89|29.91|29|27.19|26.18|26.48|27.39||27.26|27.69|27.81|26.65|27.85|28.63|26.9|28.24|33.21|32.29|17.49|18.67|17.25|17.85|18.02|17.5|19.08|18.55|18.46|17.79|17.03|17.05|17.75|18.44||18.8|18.8|19.14|19.49|20.28|19.59|20.05|20.17|21.25||20.26|21.01|21.1|21.25||20.69|20.45|19.05|20.19|18.73|17.76|16.61|16|14.46|14.42|14.94|14.58|14.25|13.57|13.3|13.28|12.72|12.32|12.31|12.34|12.31||12.11|11.95|12.39|12.19|11.03|11.06|11.09|10.53|11.05|10.5|10.85|11.89|11.5|11.6|10.77|10.68|10.74|10.63|10.47|10.6|10.37|10.52|10|10.12|10.12|10.41|9.76|10|10.46|10.21|11.18|12.02|11.88|12.29|12.3|12.06|11.84|11.81|12.73|12.64|13.02|13.16|13.19|13.91|14.45|14.5|14.98|15.51|15.56|15.77|15.86|16.06|15.89|15.67|15.79|15.85|15.75||16.56|16.28|16.71|16.71|16.84|16.85|16.74|16.83|16.92|16.7|16.04|15.8|15.94|16.66|16.74|16.73|16.65|17.04|16.92|16.365|18.13|18.02|18.24|18.49|18.3|18.34
02202|16587|/equities/mdc-partners-inc|R2000GROWTH/R2000VALUE||7.11|7.12|6.99|7.05|6.97|6.84||6.9|6.82|6.68|6.82|6.75|6.6|6.6|6.67|6.49|6.44||6.48|6.61|6.4|6.54|6.67|6.59|6.68|6.72|6.83|6.78|6.8|6.82|6.93|6.98|6.92|7.06||7.07|7.02|7.05|7.02|7.03|6.93|6.89|6.84|6.91|6.98|6.9|6.91|6.97|6.95|6.9|6.9|7.13|6.74|5.95|6.12|6.12|6.05|6.08|6.01|5.64|5.59|5.54|5.31|5.41|5.57|5.59|5.58|5.57|5.82|5.66|5.77|5.8|5.71|5.93|5.95||6.22|6.01|5.71|5.67|5.85|5.95|6.12|5.87|5.78|5.75|5.81|5.88|5.83|5.66|5.55|5.56|5.35|5.24|5.62|5.45|5.34|5.2|5.265|7.02|6.92|6.9|6.81|6.9||6.76|6.9|6.68|6.41|6.84|6.59|6.46|6.35|6.37|6.41|6.45|6.55|6.52|6.7|6.8|6.65|6.81|6.66|7|6.88|6.63|6.52|6.36|6.36||6.5|6.51|6.44|6.4|6.54|6.27|6.34|6.24|6.65||6.63|6.78|6.82|6.72||6.42|6.31|6.17|6.2|6.08|6.08|6.08|5.82|5.49|5.51|5.41|5.24|5.2|5.13|5.26|5.21|5.02|5.11|5.13|5.14|5.23||5.13|4.92|4.99|5.05|4.54|4.72|4.9|4.61|4.35|4.64|4.61|4.6|4.66|4.74|4.35|4.12|4.12|4.33|4.24|4.46|4.82|4.03|4.08|4.19|4.15|4.26|4.35|4.22|4.02|4.34|4.5|4.59|4.49|4.54|4.11|4.13|4.34|4.6|4.69|4.62|4.55|4.46|4.59|4.69|4.67|4.64|4.79|4.685|5.44|5.51|5.38|5.46|5.42|5.31|5.46|5.67|5.58||5.51|5.45|5.48|5.31|5.08|4.98|4.95|4.99|4.87|4.97|5.14|5.07|5.2|5.42|5.66|5.68|5.51|5.72|6.45|6.37|6.4|6.35|6.39|6.81|6.71|6.65
02203|17212|/equities/sunesis-pharmaceuticals|R2000GROWTH/R2000VALUE||0.538|0.4998|0.4851|0.4883|0.478|0.47||0.481|0.49|0.51|0.5437|0.578|0.561|0.571|0.59|0.6252|0.569||0.611|0.6494|0.6738|0.6417|0.65|0.618|0.583|0.616|0.6349|0.5003|0.58|0.718|0.7|0.6901|0.6725|0.7412||0.735|0.7271|0.761|0.7998|0.807|0.807|0.8101|0.84|0.804|0.771|0.76|0.825|0.821|0.82|0.8001|0.8102|0.84|0.8201|0.8196|0.821|0.8283|0.847|0.8363|0.8478|0.88|0.8567|0.909|0.9362|0.7148|0.78|1.15|1.17|1.14|1.06|1.07|1.02|1.04|1.09|1.09|1.11||1.02|1.08|1.08|1.06|0.97|1.07|1.13|1.01|0.99|0.996|0.97|0.95|0.985|0.8901|0.8503|0.8101|0.9197|0.9446|0.94|0.9101|0.815|0.89|0.76|0.7|0.7|0.7125|0.695|0.71||0.68|0.6181|0.6151|0.6299|0.646|0.62|0.5601|0.5601|0.618|0.6127|0.619|0.6046|0.57|0.51|0.545|0.5401|0.5039|0.519|0.4924|0.4825|0.511|0.5|0.522|0.541||0.5934|0.5978|0.6101|0.606|0.6|0.6|0.6054|0.58|0.586||0.57|0.5702|0.5715|0.539||0.501|0.485|0.4441|0.439|0.459|0.4664|0.4821|0.48|0.4703|0.5018|0.5007|0.489|0.495|0.514|0.4658|0.489|0.487|0.495|0.5|0.51|0.53||0.521|0.5442|0.55|0.5793|0.571|0.6004|0.54|0.5661|0.58|0.6892|0.808|0.678|0.6679|0.6818|0.63|0.6508|0.6165|0.6351|0.6645|0.6399|0.6547|0.701|0.701|0.749|0.69|0.701|0.7115|0.7115|0.71|0.759|0.73|0.712|0.7004|0.791|0.785|0.92|1.03|1.04|1.04|1.05|1.04|1.03|1.09|1.15|1.11|1.12|1.12|1.18|1.27|1.31|1.32|1.36|1.33|1.32|1.34|1.41|1.44||1.46|1.44|1.42|1.43|1.42|1.46|1.43|1.42|1.31|1.2|1.16|1.2|1.23|1.3|1.41|1.44|1.43|1.42|1.44|1.4|1.5|1.53|1.55|1.56|1.55|1.47
02204|1123577|/equities/diamondpeak-holdings-corp|R2000GROWTH/R2000VALUE||1.7|1.72|1.72|1.69|1.63|1.63||1.63|1.71|1.66|1.63|1.63|1.65|1.63|1.74|1.74|1.6||1.6|1.73|1.55|1.61|1.72|1.6|1.52|1.63|1.68|1.8|1.62|1.6|1.64|1.61|1.6|1.61||1.63|1.62|1.64|1.72|1.66|1.66|1.65|1.67|1.68|1.82|1.72|1.75|1.82|1.75|1.65|1.84|1.72|1.7|1.7|1.75|1.7|1.77|1.72|1.75|1.8|1.81|1.82|1.85|1.75|1.7|1.72|1.76|1.75|1.75|1.72|1.77|1.73|1.87|1.76|1.9||1.74|1.74|1.89|2.02|2.2|1.9|2|2.04|2.3|||1.72|1.76|1.71|1.6|1.65|1.55|1.66|1.77|1.73|1.75|1.63|1.6|1.35|1.35|1.34|1.4|1.37||1.35|1.36|1.38|1.36|1.42|1.4|1.38|1.43|1.4|1.41|1.31|1.39|1.35|1.42|1.47|1.51|1.43|1.44|1.37|1.35|1.42|1.45|1.37|1.38||1.4|1.4|1.35|1.3|1.24|1.26|1.33|1.34|1.28||1.23|1.2|1.11|1.16||1.07|1.05|1.2|1.21|1.3|1.34|1.38|1.37|1.38|1.38|1.37|1.36|1.38|1.37|1.31|1.37|1.42|1.32|1.31|1.28|1.3||1.28|1.34|1.27|1.15|1.16|1.17|1.13|1.17|1.26|1.3|1.31|1.31|1.25|1.37|1.44|1.47|1.45|1.33|1.11|1.29|1.3|1.31|1.07|0.98|0.87|1.14|1.15|1.14|1.29|1.39|1.14|1.2|1.09|1.16|1.29|1.4|1.49|1.14|3.05|3.08|3.04|3.01|3.19|3.09|3.43|3.6|3.84|4.19|4.25|4.24|4.25|4.24|4.25|4.4|4.3|4|4.04||3.95|4|4.11|4.01|4.18|3.65|3.75|3.55|3.6|4|3.85|3.61|3.28|3.34|3.19|3.44|3.33|3.45|3.5|3.58|3.62|3.65|3.65|3.58|3.58|3.4
02205|1174425|/equities/codex-dna|R2000GROWTH/R2000VALUE||3.67|3.7|4.3792|3.83|3.98|3.62||3.78|3.7399|3.86|3.65|3.98|3.87|3.7|3.71|3.45|3.63||3.79|3.71|4.99|4.4|4.34|3.15|3.03|3.8|3.8|3.77|4.1299|4.02|4.08|3.665|3.699|3.5669||3.45|3.54|3.86|4.27|4.51|4.5|4.35|4.6225|4.215|4.15|5.12|6.038|5.742|5.508|6.1182|5.94|6.3756|6.4026|6.498|6.111|5.7312|5.7852|5.7834|5.823|5.6736|5.562|5.958|6.84|6.615|6.7986|7.38|7.8516|7.677|7.7418|7.7526|7.92|8.298|8.586|7.893|7.8408||7.92|8.1|7.884|8.1|8.01|8.3826|8.154|9.702|9.72|9.342|9.2556|9.7794|9.774|9.576|9.882|9.18|8.82|9.324|8.667|9.5184|10.053|10.0782|10.3914|11.88|14.04|8.2458|6.336|5.6736||5.6862|5.6736|5.922|5.6322|5.94|5.8464|5.796|5.778|5.8662|5.949|5.9994|5.868|5.958|5.7762|6.246|6.12|6.12|7.0574|5.6034|5.868|5.7114|5.6322|5.6376|6.1389||6.2946|6.4404|6.75|6.7194|6.8814|6.498|6.9696|6.8418|7.0884||7.182|7.2|7.002|7.101||7.02|6.8346|6.3|7.2|7.146|7.182|7.02|6.66|6.3072|6.642|6.7662|6.975|7.4646|7.2018|7.6536|7.9002|7.5366|7.74|7.2648|6.1794|7.29||7.1982|5.4018|5.58|6.66|7.56|8.1|8.9784|9.0018|9.5022|12.258|13.806|14.58|13.9482|14.4|13.5|13.68|13.158|13.3182|13.32|13.455|13.149|14.634|15.3756|16.1352|17.0982|16.92|17.1|16.92|16.7364|17.1|18.18|18.72|17.82|18.18|17.64|17.46|17.64|18.63|18.72|18.7218|19.44|20.16|21.06|21.6|22.14|21.42|22.86|22.68|23.58|23.22|21.78|21.96|22.5|22.1256|21.96|22.32|23.76||23.22|23.4|22.68|21.42|21.06|19.8|23.58|24.66|25.56|25.38|23.4|21.618|20.52|21.42|22.14|23.58|25.02|24.3|23.58|22.68|24.66|25.02|26.46|27.72|28.08|27.36
02206|1163602|/equities/software-acquisition-group|R2000GROWTH/R2000VALUE||1.22|1.16|1.16|1.15|1.19|1.22||1.15|1.09|1.1|1.14|1.14|1.14|1.13|1.17|1.19|1.08||1.13|1.12|1.2|1.15|1.2|1.18|0.98|1.01|1|1.04|1.03|1.04|1.04|1.04|1.07|1.04||1.08|1.05|1.05|1.055|1.03|1.04|1.08|1.13|1.13|1.11|1.17|1.2|1.15|1.23|1.18|1.12|1.1|1.09|1.06|1.02|1.11|1.08|1.05|1.08|1.01|1.15|1.03|1.06|1.15|1.2|1.25|1.16|1.45|1.31|1.25|1.03|0.9956|1.04|1.03|1.01||1.07|0.96|0.98|0.93|0.9|0.96|0.5815|0.5285|0.5487|0.53|0.521|0.5201|0.5252|0.5252|0.495|0.4785|0.4875|0.4951|0.498|0.49|0.4801|0.4976|0.4701|0.45|0.4529|0.4601|0.46|0.49||0.505|0.53|0.52|0.4959|0.5|0.5001|0.4921|0.5255|0.526|0.5301|0.535|0.535|0.5219|0.5474|0.5551|0.5914|0.5802|0.557|0.5402|0.5147|0.501|0.4942|0.52|0.523||0.51|0.51|0.5099|0.5051|0.55|0.5378|0.5594|0.557|0.569||0.5401|0.5501|0.545|0.55||0.5503|0.559|0.56|0.541|0.536|0.5451|0.5651|0.558|0.5401|0.5744|0.64|0.6724|0.7|0.7125|0.6902|0.69|0.6901|0.7424|0.719|0.7036|0.6407||0.6|0.5905|0.562|0.5723|0.5605|0.5501|0.5701|0.55|0.5362|0.5655|0.597|0.59|0.6|0.62|0.556|0.51|0.532|0.5205|0.5301|0.5468|0.55|0.5933|0.5895|0.61|0.64|0.66|0.6531|0.6647|0.67|0.7|0.6797|0.7|0.685|0.66|0.6384|0.6501|0.6801|0.6768|0.7093|0.68|0.69|0.6735|0.6702|0.6957|0.7014|0.6723|0.687|0.673|0.6568|0.6969|0.695|0.667|0.7|0.733|0.779|0.78|0.8123||0.8409|0.8293|0.818|0.83|0.8112|0.8105|0.8454|0.877|0.8232|0.8056|0.8414|0.8525|0.8628|0.8772|0.9465|0.9546|0.9181|0.9661|0.99|0.98|1.01|1.04|1.05|1.1|1.11|1.02
02207|1174692|/equities/torrid-holdings|R2000GROWTH/R2000VALUE||8.76|8.14|7.76|7.44|7.63|7.92||7.8|7.81|7.42|7.49|7.41|7.47|7.37|7.04|6.99|6.67||6.72|6.72|6.84|6.65|6.6|6.66|6.49|6.57|6.66|6.68|6.63|6.89|6.71|6.65|6.6|6.42||6.11|5.91|6.03|6.13|6.09|6|5.96|5.9|5.88|5.76|5.52|5.43|5.33|5.21|5.18|5.3|5.23|5.06|5.07|5.04|5|4.92|4.98|5.02|4.86|4.83|4.64|4.37|4.23|4.3|4.46|4.35|4.07|4.37|4.55|4.54|4.6|4.67|4.51|4.68||4.88|4.59|4.22|4.41|4.45|4.26|3.57|3.37|3.44|3.52|3.84|4.07|4.26|4.54|4.87|4.8|4.7|4.73|4.94|5.12|5.03|4.86|4.96|4.43|4.11|4.26|4.19|4.38||5|5|4.69|4.63|4.98|4.97|5.07|5|5.08|5.06|4.97|5.36|5.16|5.3|5.31|5.13|5.14|5.06|5.11|5.52|5.52|5.92|5.83|5.63||5.91|5.88|5.55|5.68|6.18|5.89|6.28|6.35|6.01||5.77|5.77|5.97|5.83||5.38|5.2|5.04|4.94|4.64|4.76|5.1|4.79|4.95|4.77|4.84|4.15|4.24|4.25|4.25|4.13|3.84|3.88|3.84|3.8|3.94||3.84|3.69|3.6|3.36|3.39|3.42|3.44|3.31|3.32|3.1|2.92|2.93|2.73|2.69|2.51|2.31|2.33|2.33|2.16|2.18|2.18|2.28|2.26|2.43|2.25|2.33|2.3|2.24|1.98|1.91|2|2.05|2.02|1.74|1.94|1.98|2.03|2.02|2.21|1.82|1.55|1.43|1.27|1.28|1.3|1.42|1.46|1.31|1.42|1.42|1.23|1.34|1.4|1.52|1.67|2.2|2.15||2.21|2.26|2.33|2.33|2.29|2.4|2.29|2.42|2.46|2.66|2.76|2.9|3.16|3.06|2.91|2.75|2.66|2.64|2.66|2.73|2.76|2.83|2.74|2.71|2.72|2.72
02208|20696|/equities/kronos-worldwide-inc|R2000GROWTH/R2000VALUE||13.08|12.68|12.47|12.32|12.74|12.6||12.89|12.62|12.42|12.55|12.53|12.78|12.74|13.11|13.14|13.2||13.36|13.44|13.67|14.29|13.94|13.44|13.54|13.35|13.85|13.97|13.77|13.94|14.21|14.41|13.99|14.17||12.91|12.78|13.07|13.27|12.97|13.11|13.22|12.7|12.54|12.5|12.91|12.7|12.35|12.2|12.16|12|11.98|11.71|11.45|11.6|11.6|11.36|11.6|11.4|11.54|11.33|11.29|11.34|11.31|11.48|11.39|11.8|11.88|12.28|12.23|12.11|11.96|12.15|11.84|11.98||11.8|11.98|11.75|11.93|11.73|11.77|11.49|11.34|11.51|11.27|11.21|11.58|11.31|11.01|10.34|10.09|8.65|8.72|8.83|9.19|9.09|8.67|8.81|8.78|8.76|8.61|8.59|8.49||8.84|8.88|8.46|8.33|9.06|8.9|8.85|8.83|9.05|9.02|9.33|9.54|9.31|9.53|9.64|9.68|9.68|9.56|9.67|9.09|8.94|9.01|8.87|8.89||9.24|9.31|9.47|9.36|9.46|9.26|9.29|9.29|9.79||9.94|10.21|10.44|10.42||10.1|9.89|9.77|9.8|9.65|9.62|9.5|8.85|8.48|8.62|8.59|8.37|8.47|8.52|8.89|9.05|8.73|8.76|8.56|8.37|8.51||8.24|8.3|8.48|8.69|8.57|8.72|8.8|8.17|7.78|7.49|7.46|7.36|7.67|7.88|7.3|6.88|6.9|6.85|6.65|6.92|6.56|6.74|6.87|7.09|7.09|7.14|7.31|7.16|7.01|7.1|7.19|7.16|6.89|6.76|6.78|6.91|7.36|7.44|7.75|7.6|7.64|7.88|8.18|7.89|8.12|8.08|8.06|8.1|8.18|8|7.81|7.92|7.91|7.96|7.93|8.14|8.31||8.48|8.4|8.59|8.47|8.44|8.23|8.13|8.09|8.05|8.47|8.57|8.73|8.63|8.77|8.95|9.07|9.04|9.12|9.04|9.25|9.02|8.78|9.24|9.43|9.35|9.38
02209|30743|/equities/earthstone-energy-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.17|21.07|21.31|21.49|21.72|21.63|21.58|21.83|22.42|22.08|22.03|21.8|21.52|20.4|20.38|20.14|20.35|19.12|18.35|18.35|19.48|19.48|20.24|20.38|20.32|19.52|19.64|19.03|19.23|19.11|19.29|19.46|19.72|19.87|20.19|20.63|20.19|20.6|20.42|20.98|21.06||20.79|20.38|20.11|19.73|19.56|19.31|19.01|19.32|19.33|18.94|16.23|15.69|15.48|15.26|15.71|16.05|15.85|16.28|16.21|16|16.17|15.98|15.42|16.01|15.98|15.93
02210|1076787|/equities/meiragtx-holdings|R2000GROWTH/R2000VALUE||4.61|4.57|4.14|4.03|4.09|4.02||4.02|3.94|4.1|4.21|4.23|4.21|4.21|4.26|4.4|4.31||4.27|4.39|4.49|4.61|4.69|4.81|4.8|4.77|4.87|4.98|4.92|4.94|4.9|4.99|5|5.14||5.285|5.14|5.66|5.5|5.54|5.71|5.68|5.53|5.23|5.14|5.07|5.1|5.14|5.38|5.065|5|4.99|4.99|4.88|4.91|4.8|4.71|4.86|4.93|5.02|5.09|5.01|5.25|5.41|5.47|5.56|5.73|5.62|5.72|5.57|5.5|5.51|5.43|5.53|5.81||6.07|6.21|6.16|6.41|6.36|6.46|6.49|6.28|6.2|6.35|5.9|6.35|6.07|6.52|6.37|5.93|6.03|6.07|6.18|6.41|6.17|6.13|6.16|5.84|5.8|5.78|5.86|5.9||6.06|6.34|6.31|6.06|6.7|6.52|6.29|6.46|6.48|6.05|5.91|6.11|6.07|6.31|6.9|6.75|6.72|6.56|6.61|6.59|6.12|6.02|6.16|6.13||6.36|6.43|6.79|6.92|6.63|6.3|6.77|7.02|7.33||7.02|7.12|7.11|7.15||7.07|6.51|4.91|4.89|4.515|4.5|4.67|4.77|4.51|4.51|4.7|4.89|4.96|5.08|5.22|5.38|5.22|5.37|5.4|5.11|5.42||5.41|5.48|5.66|5.64|5.11|4.95|4.84|4.73|4.81|4.75|5.17|5.13|5.1|5.3|5|5.04|4.52|4.45|3.7|3.89|4|3.6|3.65|3.74|3.85|4.02|4.46|4.39|4.32|4.26|4.42|4.57|4.54|4.55|4.56|4.375|4.56|4.65|4.91|4.97|5.03|5.18|4.79|4.95|5.14|5.26|5.53|5.65|5.68|5.68|5.9|6|6.14|5.53|5.49|5.88|6.035||6.37|6.29|6.03|6.31|6.41|6.19|5.99|6.06|6.14|6.11|5.89|5.8|5.83|5.84|5.96|6.07|6|5.75|6|5.97|6.01|6|6.02|6.07|6.3|6.09
02211|16988|/equities/p.a.m.-transportation|R2000GROWTH/R2000VALUE||18.83|18.4|16.84|16.78|16.69|16.02||16.8|17.04|17.07|17.37|16|15.95|14.82|14.91|15.52|15.26||15.29|15.53|15.83|16.11|16.53|16.25|16.11|16.19|16.12|16.56|15.91|16|16.62|16.71|16.47|15.88||16.94|16.67|18.4|17.64|17.55|17.55|17.67|17.5|17.42|17.33|17.57|17.6|17.43|17.16|17.26|17.24|17.17|17.09|17.13|17.23|16.84|17.15|14.54|14.12|13.56|13.96|13.98|14.36|14.52|14.67|14.76|15.38|15.08|15.4|15.43|15.24|15.59|15.6|15.5|15.77||16.21|16.18|16.04|16.03|16.17|16.49|16.36|15.29|15.05|15.85|15.3|16.25|16.23|15.99|16.2|16.54|16.73|17.01|17.18|17.76|18.52|18.2|18.37|18.61|18.82|18.66|18.56|18.86||19.05|19.59|18.55|17.4|18.91|19.25|18.66|18.42|18.56|19.1|20.28|20.85|20.71|21.52|21.42|21.8|21.86|21.4|20.91|21.94|20.7|20.51|20.64|20.74||21.44|20.83|20.62|20.66|20.86|20.29|20.01|20.12|20.55||20.78|21.88|22.21|22.21||21.43|21.5|20.49|20.38|19.1|19.2|20.52|18.53|19.93|20.22|20.23|20|19.25|18.9|19.94|19.46|18.86|19|19.1|19.32|19.14||19.2|19.3|19.31|19.75|18.67|19.43|19.42|18.2|18.05|17.73|17.74|17.82|17.71|18.71|17.94|17.66|17.27|16.96|15.94|16.19|16.07|16.865|16.8|17.7|18.49|20.86|21.92|21.16|20.72|20.76|20.63|20.97|21.34|21.2|21.26|21.02|21.62|21.87|21.55|21.62|21.49|21.1|20.39|20.53|21.49|21.2|21.21|22.14|22.27|21.79|21.53|21.46|21.04|21.66|21.11|21.38|22.03||23.35|23.06|22.63|22.76|21.56|21.19|21.87|21.53|21.18|21.81|22.23|22.03|22.98|22.98|23.97|24.56|25.31|25.41|25.75|25.54|25.95|25.73|25.96|25.85|25.86|25.25
02212|1152785|/equities/exagen-inc|R2000GROWTH/R2000VALUE||1.93|1.935|1.86|1.89|1.775|1.74||1.81|1.78|1.81|1.82|1.85|1.86|1.89|1.9|1.96|1.96||1.92|2.04|1.96|1.98|1.97|2.02|1.99|2.02|2.04|2.05|1.96|1.97|1.95|1.92|1.91|1.935||1.86|2|1.87|1.9|1.87|1.88|1.89|1.91|1.76|1.64|1.57|1.41|1.4|1.36|1.38|1.4|1.385|1.36|1.3854|1.41|1.4121|1.41|1.38|1.4|1.4|1.37|1.4289|1.4|1.4355|1.43|1.48|1.485|1.47|1.5|1.4858|1.5|1.52|1.55|1.51|1.57||1.59|1.56|1.54|1.42|1.61|1.67|1.61|1.54|1.77|1.62|1.72|1.77|1.81|1.85|1.9|1.96|1.9736|1.95|1.9|2.02|2.25|1.88|1.97|1.95|2.05|1.9801|2.02|2.11||2.14|2.16|2.13|2.14|2.1|2.07|2|1.96|2.01|2.04|2.11|2.13|2.15|2.3|2.29|1.95|1.93|1.93|1.93|1.96|1.98|2.06|2.27|2.035||2|2.03|2|2|1.92|1.91|1.89|1.92|1.97||1.99|2.03|2|1.78||1.7|1.73|1.77|1.67|1.54|1.55|1.58|1.57|1.57|1.66|1.59|1.65|1.6947|1.84|1.81|1.93|1.84|1.52|1.58|1.58|1.56||1.56|1.55|1.56|1.5718|1.6|1.5448|1.7|1.46|1.45|1.5|1.6|1.59|1.75|1.69|1.681|1.73|1.71|1.612|1.51|1.56|1.59|1.64|1.6136|1.62|1.71|1.77|1.68|1.84|1.88|1.88|1.97|2.11|2.04|2.11|2.07|2.19|2.21|2.39|2.42|2.45|2.53|2.38|2.24|2.35|2.42|2.33|2.36|2.35|2.43|2.37|2.34|2.33|2.33|2.39|2.4|2.53|2.485||2.55|2.52|2.6|2.6|2.5|2.5763|2.54|2.5823|2.55|2.56|2.69|2.5337|2.52|2.5|2.5101|2.56|2.63|2.57|2.77|2.73|2.51|2.46|2.51|2.5|2.46|2.41
02213|101281|/equities/adaro-energy-t|R2000GROWTH/R2000VALUE/JKSE/MSCI_EEM||2830|2860|2900|2900|2900|2910|2860|2890|2840|2800|2790|2750|2750|2710|2720|2730|2730|2660|||2780|2780|2790|2720|2750|2840|2850|2870|2920|2930|2770|2740|2680|2690|2870|||2920|2880|2910|2880|2880|2830|2880|2950|||2870|2810|2850|2730|2730||2710|2670|2600|2620|2680|2750|2750|2760|2730|2750|2810|||||||2700|2690|2680|2690|2640||2700|2720|2740|2670|2650|2650|2650|2630|2630|2660|2670|2600|||2670|2700|2670|2630|2540|2490|2420|2400|2380|2370|2420|2440|2420|2430|2430|2520|2510||2480|2470|||2460|2460|2430|2420|2420|2400|2390|2400|2380|2360|2340|2350|2400|2430|2460|2490|2500|2510|2480|2450|2460|2430|2440|2440|2460|2410|2490||2380|2580|2590|||2590|2600|2580|2600|2510|2520|2490|2450|2550|2560|2560|2530|2530|2510|2560|2560|2620|2580|2580|2550|2540|2550|2590|2610|2550|2540|2530|2510|2480|2480|2480|2450|2440|2470|2530|2490|2390|2410|2560|2540|2640|2650|2670|2660|2660|2800|2820|2840|2770|2780|2710|2690|2760|2780|2770|2650|2610|2660|2690|2810|2850||2870|2770|2950|2950|2950|2960|2900|2840|2840|2910|2860|2810|2800|2890|2880|2870|2740|2740|2680|2670|2690|2680|2680|2590|2670|2700|2700|2620|2540||2520|2510|2390|2350|2410|2400|2370|2380|2400|2360|2370|2390|2410|2470
02214|1172580|/equities/zymergen|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02215|1031736|/equities/chicken-soup|R2000GROWTH/R2000VALUE||||||||||0.1055|0.1175|0.194|0.2095|0.2108|0.2097|0.2115|0.221|0.288||0.29|0.286|0.305|0.3|0.3267|0.3299|0.292|0.3333|0.3|0.29|0.292|0.3|0.2971|0.287|0.3002|0.3004||0.31|0.2964|0.316|0.3417|0.346|0.337|0.3283|0.3134|0.3062|0.3|0.2731|0.2824|0.2852|0.2926|0.3431|0.3416|0.342|0.3417|0.2814|0.3003|0.2418|0.26|0.4253|0.1523|0.1405|0.1449|0.1421|0.1402|0.1503|0.1439|0.16|0.16|0.16|0.1596|0.1602|0.1578|0.1499|0.1505|0.1478|0.1524||0.1564|0.159|0.16|0.17|0.1745|0.156|0.1541|0.1519|0.1501|0.147|0.1493|0.1526|0.175|0.1736|0.175|0.17|0.1887|0.1855|0.19|0.19|0.1881|0.1942|0.2|0.19|0.2|0.209|0.212|0.21||0.1998|0.1902|0.1904|0.1943|0.1923|0.1873|0.1891|0.1939|0.193|0.192|0.1913|0.1927|0.2058|0.2055|0.1999|0.1789|0.169|0.1659|0.1601|0.1668|0.1628|0.1573|0.1944|0.2083||0.2089|0.2155|0.2126|0.2199|0.22|0.2237|0.222|0.2297|0.2297||0.2194|0.2194|0.22|0.21||0.2119|0.219|0.23|0.2495|0.2831|0.285|0.2842|0.27|0.265|0.29|0.29|0.29|0.28|0.2735|0.2844|0.267|0.2793|0.2885|0.2956|0.3126|0.3027||0.3136|0.3|0.2782|0.271|0.2626|0.27|0.287|0.294|0.285|0.3178|0.35|0.3453|0.3452|0.3367|0.34|0.3249|0.335|0.3376|0.3518|0.3633|0.3629|0.37|0.3518|0.3599|0.3552|0.37|0.382|0.374|0.3379|0.335|0.321|0.325|0.3259|0.335|0.3395|0.3328|0.3484|0.3393|0.345|0.342|0.3222|0.3197|0.3231|0.3222|0.33|0.3311|0.324|0.324|0.3206|0.33|0.345|0.366|0.373|0.3691|0.3825|0.41|0.41||0.4005|0.4085|0.407|0.4|0.3975|0.41|0.3881|0.39|0.395|0.435|0.4509|0.4301|0.4407|0.532|1.01|0.98|0.96|1.0186|1.04|1.07|1.11|1.12|1.16|1.13|1.2|1.18
02216|1172717|/equities/impel-neuropharma|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.015|0.01|0.01|0.01|0.016||0.007|0.011|0.02|0.008|0.016|0.01|0.016|0.009|0.008|0.015|0.008|0.009|0.008|0.008|0.008|0.009|0.009|0.008|0.01|0.009|0.015|0.014|0.019|0.03|0.014|0.014|0.017|0.018||0.016|0.02|0.013|0.012|0.011|0.011|0.011|0.013|0.014|0.013|0.016|0.04|0.037|0.04|0.035|0.035|0.041|0.05|0.03|0.04|0.05|0.08|0.09|0.101||0.1|0.098|0.095|0.111|0.08|0.099|0.1|0.098|0.095||0.123|0.12|0.213|0.234||0.059|0.12|0.04|0.055|0.08|0.2411|0.4142|0.3761|0.3602|0.3503|0.41|0.43|0.4179|0.466|0.4534|0.3693|0.4195|0.5212|0.598|0.5994|0.8445||0.779|0.32|0.3021|0.31|0.355|0.2799|0.2081|0.2249|0.225|0.225|0.2311|0.24|0.26|0.255|0.26|0.2905|0.221|0.2182|0.247|0.262|0.3|0.294|0.3138|0.2801|0.3045|0.333|0.342|0.3501|0.4049|0.431|0.4031|0.386|0.4|0.4192|0.423|0.411|0.4108|0.392|0.43|0.4405|0.58|0.5398|0.5515|0.55|0.526|0.541|0.565|0.641|0.639|0.679|0.8|0.5518|0.4101|0.421|0.382|0.3972|0.395||0.45|0.46|0.4751|0.4711|0.465|0.512|0.44|0.365|0.3105|0.347|0.3827|0.635|0.621|1.08|1.15|1.2|1.31|1.38|1.22|1.26|1.31|1.27|1.27|1.35|1.42|1.45
02217|16267|/equities/hingham-institutions|R2000GROWTH/R2000VALUE||194.38|197.18|185.6|180.92|181.98|177.47||178.2|185.74|181.12|178.88|174.93|177.8|169.5|169.5|165.01|168.2||170.15|168.3|164.91|168.7|170.9|168.3|171.17|171.12|172.2|171.06|170.53|170.58|170.9|169.8|168.745|170.6||171.26|169.28|170.6|177.02|179.17|185.1|186.51|187.56|187.57|181.8|181.52|181.52|177.45|178.75|181.35|177.63|176.7|174.28|168.9|175|172.85|172.5|177.01|175.19|173.68|170.63|167.33|164.96|166.03|165.13|165.16|164.07|164.67|167.15|169.29|165|171.4|172.4|172.18|173.79||174.46|173.79|166.71|168|166.97|171.09|172.11|163.63|163.45|165.35|163.5|164.765|167.72|168.26|173|172.99|171.79|169.93|165.56|166.97|167.98|164.82|163.67|163.53|166.36|162.34|163.325|165.48||163.87|170.99|162|157.22|172.32|165.68|161.99|165.1|168.31|170.65|176.3|179.15|184.86|193.91|191.7|189.51|186.95|191.41|188.11|180.31|187.99|186.19|188.49|191.2||196.54|196.63|198.18|199|199.78|199.99|196.6|194.06|198.05||194.4|199|201.5|203.08||204.5|200.79|193.44|198.04|191.16|197.79|202.96|189.6|174.75|174.89|175.51|173.56|170.83|170.63|176.2|169.17|163|163.98|158.54|159.02|164.84||164.39|163.1|165.21|167|162.95|170|170.49|160.51|159.64|157.86|162.39|164.82|166.03|163.94|157.62|150.5|148.58|150.66|152.42|153.4|155|156.21|152.11|154.65|155.25|152|161.24|156.93|176.53|179.65|181.6|183.49|181.02|179.43|174.26|171.1|171.99|177.91|186.75|182.46|183.5|184.99|188.95|184.5|185.03|190.9|188.51|189.99|195.45|197.4|200|206.55|201.01|199.02|199.22|195.8|202.92||202.2|199.19|198.38|198.54|191.52|191.22|190.78|190.1|187|195.77|202|199.01|200|202.99|206.78|213|216.97|219.49|218.99|222.27|226|222.54|220.33|226.61|222.45|220
02218|39326|/equities/century-aluminum-co|R2000GROWTH/R2000VALUE||18.72|19.13|17.92|18.65|19.86|20.16||20.19|18.93|16.67|16.75|15.91|16.39|16.5|16.75|16.51|15.96||15.29|15.46|15.24|15.35|15.38|15.29|15.79|15.81|16.68|16.88|16.63|17.71|18.33|19.22|18.82|18.74||17.95|17.63|17.47|18.96|18.88|17.85|17.22|17.57|17.29|17.78|17.14|17.13|16.86|17.55|17.4|16.81|16.28|16.01|17.35|17.98|17.97|17.61|17.39|17.55|17.99|17.89|17.42|17.51|17.5|17.75|16.48|16.73|16.74|17.02|17.09|16.7|16.11|16.78|16.23|15.53||15.39|14.78|14.01|13.88|13.22|12.66|12.67|11.73|12.27|12.06|11.79|11.66|11.26|11.47|11.46|11.38|10.87|10.29|10.53|10.6|10.47|10.08|10.3|10.02|10.02|10.25|10.6|10.21||10.65|10.68|10.45|9.97|10.85|10.42|10.59|10.37|10.61|10.34|10.92|11.25|11.15|11.54|11.97|11.58|11.12|11.16|11.27|10.21|10.27|10.23|10.5|10.53||10.89|11.34|11.36|11.69|10.65|10.95|10.91|10.755|11.92||12.14|12.67|12.59|12.51||12.65|12.24|11.58|11.79|10.34|9.74|9.47|8.58|7.95|8.14|7.9|7.56|7.37|7.67|8.24|8.39|7.86|7.79|7.7|7.77|7.95||7.85|8.06|8.07|7.8|7.47|7.57|7.53|6.73|6.69|6.63|6.44|6.51|6.81|6.87|6.83|6.4|6.61|6.73|6.18|5.79|5.8|6.05|5.89|6.07|6.13|6.49|6.8|6.58|6.51|6.58|6.79|6.85|6.57|6.45|6.29|6.51|6.79|6.97|7.19|6.61|6.5|6.52|6.55|6.82|6.81|7.11|6.88|7.28|7.52|7.59|7.25|7.34|7.44|7.07|7.3|7.56|7.45||7.74|7.44|7.49|7.55|7.33|7.28|7.38|7.72|7.92|7.89|8.1|8.16|7.77|7.8|8.08|8.07|8.22|8.99|8.98|9.15|9.055|9.24|8.74|9.24|9.3|9.08
02219|1167034|/equities/foghorn-therapeutics-inc|R2000GROWTH/R2000VALUE||6.17|5.87|4.8|4.88|5|5.3||5.62|5.44|5.84|5.75|5.74|5.52|5.24|5.32|5.3|5.24||5.23|5.75|5.25|5.61|6.03|5.96|5.82|6.01|6.23|6.2|5.68|6.2|5.83|5.8|5.63|5.8||5.64|6.01|6.22|6.22|6|5.51|5.81|5.29|5.67|5.67|5.56|5.94|5.98|5.63|5.83|5.99|6.11|5.86|5.46|5.73|5.49|5.23|5.21|5.16|5.05|5.3|5.53|5.78|6.03|6.39|7.42|8|7.26|7.48|7.17|7.1|7.05|7.21|7|7.13||6.71|6.28|6.07|5.94|6.36|6.57|6.49|6.07|5.93|5.91|6.05|6.76|6.54|6.81|6.59|6.83|6.79|6.39|6.79|7.94|7.73|7.78|7.2|7.54|5.98|6.09|5.97|5.91||6.52|6.81|6.75|6.22|6.23|5.95|4.85|3.12|3.19|2.82|2.96|3.03|3.18|3.35|3.75|3.05|3.14|3.06|3.25|3.5|3.84|4.2|5.11|5.19||5.26|5.47|5.67|5.45|6|5.64|5.6|6.01|6.45||6.45|6.76|6.67|6.64||6.72|6.28|5.98|5.77|5.39|5.29|5.72|5.53|4.82|4.91|5.63|4.92|4.45|4.54|4.57|4.49|4.25|4.12|4.2|4.35|4.36||4.36|4.11|4.11|4.26|3.78|4.01|3.96|3.62|3.23|3.38|3.48|3.495|3.475|3.83|3.94|3.68|3.35|3.49|3.35|3.12|3.24|3.15|3.09|2.94|2.995|3.195|3.58|3.57|3.49|3.55|3.55|3.8|3.46|4.38|4.25|4.03|4.22|4.44|5|5.83|5.99|5.58|6.13|6.05|5.88|6.08|6.09|6.07|6.51|6.82|7.25|7.4|7.57|7.35|7.52|7.53|7.91||7.76|7.57|7.72|7.75|7.54|7.1|7.1|7.19|7.3|7.51|7.9|8.62|9|9.87|9.44|9.71|9.51|9.44|9.25|9.24|9.21|9.26|9.17|9.31|9.16|9.04
02220|17474|/equities/value-line|R2000GROWTH/R2000VALUE||41.06|44|46.8|46.08|46.48|46.85||45.52|45.67|43.95|43.07|42.97|41.51|41.48|41.75|41|41.43||39.03|39.7|40.37|40.88|40.18|39.09|38.88|38.6|37.53|37.98|37.43|37.99|37.8|39.39|39.44|43.15||41.4|40.7|40.8|38.44|39.61|39.96|38.66|38.65|38.03|38.02|39.79|39.45|38.1|38.2|38.88|37.9|37.29|36.3|36.2|36.9414|36.35|36.1|38.23|37.45|37.98|37.37|37.01|38|37.56|37.51|38.11|38.35|39.2|38.31|37.62|38.32|39.78|39.88|39.94|39.56||40.5|39.9|39.32|38.99|38.35|39.16|38.99|38.83|39.07|38.5|39.06|39.91|40.25|41|41.18|41.69|41.1|42.4|42.84|42.2|43.1|42.12|43|43.5|42.94|42.75|42.65|42.9||42.99|42.8|43.57|42.71|42.01|42.03|43.24|43.1|44|44.51|45.11|44.85|44.6|45.99|50|44.2|44|43.95|43.4|42.1|42.51|42|44.2|44.5||45.33|44.6|44.77|46.2|46.7|46.52|47.3|47.06|46.99||48.75|47.99|48.47|47.99||47.7|47.82|48.7|49.9|49.9|49.17|48.58|45|53.41|53.86|52.89|48.07|44.95|42.62||44.4|42.05|42.98|41.16|41.55|42.3||41.78|41.85|43|42.3|42.2|44.03|46.8|43.73|44.6|44.48|42.68|41.5|41.3|41.3|39.63|39.79|40.95|38.6|38.5|36.7|34.8|34.2|34.5|34.94|34.71|35.74|35.22|35.06|33.35|32.5|33.75|39.67|41.73|43.2|43.16|43.35||44.16|43.72|45.1|44.98|45.25|45.4|46.61|46.23|46.49|46.5|47.4|45|49.41|48.85|48.84|49.78|50.11|50.56|50.36|||52.3|53.41|53.5|52.98|52.15|52.8|53.16|53.65|53.65|50.84|48.81|51.1|52.1|55.5|54.2|57.45|56.1|55.21|55|56.84|54|51.98|47.35|52.85|53.57|54
02221|1168846|/equities/cullinan-oncology-llc|R2000GROWTH/R2000VALUE||16.45|16.18|16.03|16.14|16.41|16.18||16.78|16.31|16.73|17.44|17.09|16.5|16.42|17.37|17.43|17.51||16.81|19.02|18.88|21.8|21.71|23.25|22.97|22.4|22.54|22.84|22.4|22.54|23.5|22.79|22.68|23.03||24.13|22.65|23.14|23.16|23.98|23.17|23.81|26.72|26.38|26.13|26.57|27.17|27.72|29.35|28.4|28.35|27.58|28.1|27.01|27.12|25.3|19.25|18.89|16.67|15.63|15.66|18.06|17.88|17.32|16.55|16.67|17.37|17.06|17.03|17|17.02|16.68|17.2|16.99|17.65||17.04|17.73|16.78|16.93|16.58|16.34|15.53|15.5|15.32|15.93|16.91|16.98|16.94|16.07|16.79|16.35|17.78|18.09|18.3|18.51|18.47|18.08|17.98|17.85|18|17.54|17.07|17.4||18.23|18.43|17.71|17.91|19.02|18.7|17.99|18.23|18.47|18|17.75|17.51|15.14|14.45|14.69|13.07|13|12.5|12.5|12.41|11.51|10.55|10.4|10.48||10.59|10.41|10.9|10.73|10.83|10.17|10.46|10.41|10.59||10.19|10.23|10.05|9.61||9.45|9.48|8.74|9.18|9.13|8.24|8.51|8.48|7.89|7.93|8.11|8.1|8.12|8.44|8.59|8.66|8.19|8.61|8.61|8.51|8.76||8.48|8.65|8.76|8.8|8.97|8.87|9.49|8.77|9.09|9.59|9.94|9.86|9.8|9.92|9.4|9.28|9.33|8.69|8.43|8.5|8.52|8.57|8.41|8.73|8.56|9.04|9.02|8.92|8.8|8.72|8.72|8.88|8.75|8.76|8.63|8.12|8.15|8.38|9.05|9.69|10.14|10.02|9.69|9.49|9.61|9.53|10.24|10.05|9.96|9.64|9.86|10.53|10.58|10.3|10.6|11.1|11.24||10.85|10.35|10.89|10.9|10.8|10.9|11.11|11.28|11.07|10.54|10.48|10.08|10.02|10.21|10.27|10.81|10.29|10.36|10.52|10.07|9.96|10.01|10.27|10.38|10.59|10.2
02222|16101|/equities/fluidigm-corp|R2000GROWTH/R2000VALUE||1.98|1.96|1.76|1.84|1.85|1.86||1.84|1.77|1.73|1.77|1.77|1.72|1.65|1.8|1.93|1.92||2.05|2.11|2.15|2.26|2.33|2.36|2.41|2.32|2.52|2.57|2.53|2.48|2.48|2.56|2.61|2.53||2.54|2.61|2.59|2.58|2.58|2.57|2.5|2.53|2.54|2.48|2.4|2.41|2.24|2.37|2.48|2.51|2.53|2.54|2.48|2.48|2.44|2.36|2.42|2.56|2.54|2.52|2.54|2.61|2.71|2.77|2.79|2.91|2.84|2.92|2.88|2.74|2.65|2.66|2.64|2.7||2.71|2.69|2.64|2.7|2.68|2.7|2.62|2.55|2.59|2.62|2.57|2.63|2.68|2.75|2.78|2.74|2.6|2.58|2.58|2.5|2.25|2.37|2.34|2.38|2.45|2.35|2.4|2.5||2.57|2.5|2.36|2.33|2.39|2.39|2.36|2.37|2.39|2.42|2.43|2.29|2.27|2.3|2.43|2.37|2.36|2.34|2.39|2.43|2.25|2.29|2.42|2.35||2.15|2|1.92|2.06|2.12|1.87|1.93|2.04|2.22||2.21|2.32|2.2|2.14||1.99|1.96|1.93|2.1|1.95|1.99|2.2|2.25|2.19|2.2|2.24|2.35|2.48|2.44|2.53|2.6|2.58|2.51|2.45|2.5|2.44||2.37|2.3|2.27|2.24|2.2|2.2|2.23|2.19|2.18|2.03|1.9|1.99|2.04|2.09|2.01|1.96|1.99|1.93|1.82|1.98|1.96|2.19|2.11|2.04|1.94|1.93|1.94|1.64|1.59|1.62|1.69|1.77|1.8|1.97|2.09|2.1|2.7|2.73|2.9|2.89|2.86|2.83|2.74|2.78|2.73|2.78|2.88|2.65|2.81|2.94|2.89|2.86|2.85|2.89|2.9|2.92|3.01||3.05|3|2.96|2.9|2.54|2.6|2.65|2.69|2.65|2.69|2.69|2.72|2.85|2.87|2.9|2.88|2.54|2.56|2.38|2.4|2.54|2.52|2.51|2.51|2.45|2.4
02223|34441|/equities/polymet-mining-corp|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1|2.11|2.1|2.1|2.1|2.1|2.09|2.1|2.09|2.1|2.09|2.09|2.09|2.09|2.1|2.1|2.1|2.09|2.1|2.09|2.09|2.1|2.1|2.09|2.09|2.09|2.08|2.08|2.08|2.08|2.09|2.08|2.09|2.09|2.08|2.08|2.07|2.09|2.08|2.1|2.09|2.09|2.1|2.09|2.08||2.09|2.08|2.09|2.09|2.07|2.09|2.07|2.08|2.07|2.08|2.09|2.09|2.09|2.08|2.09|2.09|2.08|2.09|2.08|2.09|2.08|2.08|2.08|2.09|2.08|2.08
02224|1169486|/equities/vor-biopharma|R2000GROWTH/R2000VALUE||0.95|0.9798|0.944|0.9102|0.9061|0.908||0.92|0.914|0.9893|1|1.14|1.15|1.24|1.24|1.19|1.2||1.2|1.17|1.15|1.2|1.26|1.25|1.3|1.225|1.265|1.31|1.32|1.43|1.35|1.34|1.41|1.51||1.555|1.61|1.715|1.72|1.74|1.81|1.8|1.74|1.68|1.7|1.71|1.81|1.85|1.76|1.75|1.8|1.76|1.77|1.72|1.74|1.69|1.7|1.74|1.88|1.82|1.71|1.68|1.73|1.71|1.8|1.9|2.04|1.97|2.09|2.19|2.16|2.08|2.1|2.09|2.2||2.37|2.21|2.16|2.04|1.93|1.96|1.8|1.82|1.92|1.93|1.845|2.01|2.01|2.1|2.34|2.21|2.14|2.19|2.3|2.27|2.3|2.16|1.99|1.985|1.93|1.98|2|2.07||2.06|2.12|2.07|2.07|2.23|2.22|2.3|2.29|2.32|2.24|2.22|2.35|2.3|2.43|2.41|2.34|2.38|2.34|2.34|2.4|2.265|2.47|2.3|2.32||2.46|2.85|2.79|2.3|2.19|2.21|2.01|2.1|2.23||2.25|2.6|2.63|2.51||1.97|2.15|2.29|2.37|2.29|2.25|2.41|2.34|2|1.955|2.2|2.18|2.21|2.29|2.15|1.92|1.85|1.8|1.81|1.88|1.84||1.77|1.76|1.69|1.76|1.76|1.77|1.92|1.79|1.76|1.86|1.86|1.99|1.82|1.88|1.75|1.655|1.83|2.08|2.1|2.15|2.19|2.03|2.08|2.26|2.2|2.18|2.37|2.22|2.4|2.42|2.52|2.1|1.9|1.97|2.01|2|2.065|1.955|2.12|2.12|2.1|2.14|2.12|2.16|2.18|2.21|2.17|2.21|2.33|2.54|2.54|2.57|2.48|2.51|2.55|2.67|2.55||2.67|2.5|2.61|2.64|2.64|2.73|2.76|2.8|2.83|2.94|2.93|2.92|2.92|2.91|2.88|2.94|2.57|2.62|2.63|2.67|2.84|2.89|2.98|3.17|3.02|2.83
02225|985559|/equities/selecta-biosciences-inc|R2000GROWTH/R2000VALUE||17.74|17.76|16.92|16.78|16.82|16.97||17.62|15.77|24.27|27.01|28.52|24.75|24.06|23.04|22.8|22.89||21.76|23.32|27.29|29.29|29.81|30.73|32.39|36.58|34.7|36.39|35.77|36|34.72|31.44|29|28.26||24.57|25.46|25.46|24.6|25.83|26.43|26.34|26.65|24.75|21.45|21.17|21.86|23.25|23.205|25.74|25.6|24.43|22.65|21.99|22|21.03|20.9|20.72|20.59|18.26|17.91|17.28|18.5|18.77|18.99|19.39|18.04|16.32|13.99|13.12|13.31|15.123|14.703|15.903|16.803||19.5|19.812|18.726|20.4|21.426|21.114|23.079|21.576|18.957|17.409|16.059|16.5|17.643|19.17|19.2|19.311|21|20.169|20.4|20.7|21.945|21.6|21.879|22.5|21.9|21.6|21.648|22.257||23.613|22.665|21.897|21.348|21|20.4|20.409|19.299|20.316|19.284|21.234|22.5|21.6|21.6|23.772|22.908|25.053|23.379|23.334|22.428|22.89|22.566|21.594|29.4||25.107|25.464|24.462|20.286|19.8|18.702|19.167|18.657|19.656||20.682|22.2|22.5|22.395||21.429|21.6|20.298|20.928|21.876|22.437|22.497|21.084|21.192|20.1|21.9|24.201|21.984|20.4|27|29.7|40.5|33.6|32.25|35.25|39.9||36.6|34.8|33.6|32.1|31.5|29.088|32.1|26.436|28.734|30|31.5|31.8|33|34.5|35.4|34.8|37.5|37.8|36.9|35.7|34.5|34.5|33.6|33|33.6|34.5|36.3|33.6|32.4|33.6|33.3|32.7|30.6|30.6|31.5|30.6|28.413|31.2|31.8|33.6|34.2|33.3|32.4|31.8|31.2|32.1|32.4|33.9|34.2|34.8|34.2|34.2|33.6|34.2|34.2|34.5|35.4||36.9|36.9|36|35.7|35.1|34.2|33.6|34.8|35.1|34.5|33.9|33.6|32.7|30.6|31.2|33|33.6|32.4|31.5|32.7|33|32.1|31.8|31.5|32.7|32.1
02226|1057075|/equities/viemed-healthcare|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.45|10.16|10.48|10.4|9.99|10.2|10.05|10.28|10.65|10.91|10.98|11.41|10.77|10.47|10.36|10.52|10.8|11.16|10.89|10.8|10.74|10.715|10.76|10.57|10.46|10.18|9.88|10.04|9.74|9.76|9.66|9.56|9.65|9.64|10.16|9.38|8.41|8.76|8.55|8.39|8.51|8.765|8.78|8.42|8.66|8.87|9.015|9.12|8.81|8.7|8.84|9.19|9.16||9.56|9.52|9.35|9.22|9.25|9.11|9.35|9|9.22|9.3|9.65|9.48|9.67|9.62|10|9.65|9.77|9.77|9.55|10.22|10.05|10.09|10.29|10.72||11|10.8|10.8|10.99|10.81|10.54|10.73|10.82|11.01|10.94|10.78|10.51|10.83|11.13|11.17|11.01|10.95|11.11|11.64||11.27|11.56|11.57|11.7|11.11|11.9
02227|31163|/equities/tekmira-pharmaceuticals-corp|R2000GROWTH/R2000VALUE||3.59|3.51|3.41|3.4|3.26|3.12||3.16|3.13|3.12|3.09|3.1|3.01|3.05|3.07|3.05|2.95||3.01|3.06|3.14|3.16|3.25|3.18|3.14|3.2|3.34|3.63|3.34|3.42|3.36|3.32|3.36|3.35||3.29|3.28|3.41|3.21|3.07|2.98|2.89|2.81|2.86|2.89|2.88|2.94|2.84|2.84|2.8|2.71|2.68|2.69|2.73|2.78|2.73|2.72|2.75|2.75|2.64|2.72|2.73|2.78|2.92|2.97|2.91|3.03|2.98|3.005|3.09|3.12|3|2.92|2.52|2.56||2.58|2.6|2.49|2.49|2.5|2.55|2.55|2.5|2.54|2.62|2.61|2.7|2.69|2.72|2.73|2.7|2.74|2.67|2.71|2.79|2.8|2.88|2.92|2.92|2.92|2.91|2.88|2.88||2.9|2.91|2.91|2.89|2.87|2.76|2.54|2.49|2.47|2.36|2.38|2.4|2.37|2.46|2.54|2.38|2.38|2.35|2.4|2.37|2.36|2.32|2.27|2.26||2.31|2.37|2.42|2.43|2.45|2.49|2.5|2.5|2.59||2.5|2.54|2.48|2.39||2.37|2.27|2.21|2.22|2.19|2.24|2.18|2.14|2.05|2.05|2.07|2.08|2.06|2.03|2.06|2.03|2.05|1.9|1.85|1.84|1.87||1.84|1.83|1.84|1.86|1.85|1.84|1.88|1.79|1.77|1.8|1.87|1.85|1.88|1.92|1.81|1.84|1.83|1.78|1.73|1.76|1.73|1.77|1.69|1.74|1.75|1.78|1.89|1.89|1.86|1.84|1.87|1.935|1.86|1.94|1.9|1.89|1.88|1.92|2.03|2|2.01|1.94|1.9|1.93|1.99|2|1.98|1.99|2.04|2.05|2.05|2.03|2.2|2.1|2.08|2.08|2.04||2.05|2.03|2.02|2.03|2.02|2.03|2.05|2.05|2.05|2.05|2.06|2.07|2.03|1.99|2.01|2.04|2.06|2.03|2.03|2.1|2.14|2.06|2.08|2.18|2.17|2.17
02228|1167739|/equities/kinnate-biopharma-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.64|2.66||2.66|2.66|2.63|2.65|2.65|2.65|2.65|2.55|2.55|2.56|2.53|2.54|2.55|2.54|2.58|2.565|2.57|2.58|2.59|2.59|2.47|2.49|2.5|2.445|2.51|2.46|2.43|2.54||2.55|2.27|2.26|2.24|2.27|2.29|2.31|2.36|2.32|2.29|2.41|2.335|2.37|2.35|2.42|2.36|2.4|2.45|2.45|2.4|2.39|2.35|2.36|2.44||2.47|2.54|2.57|2.58|2.59|2.41|2.49|2.53|2.49||2.37|2.44|2.4|2.45||2.45|2.3|2.25|2.32|2.4|2.29|2.17|2.24|2.19|2.26|2.29|2.21|2.18|2.23|2.24|2.25|2.27|2.27|2.17|2.23|2.32||2.24|2.25|2.3|2.25|2.26|2.5|1.57|1.4|1.23|1.2|1.21|1.22|1.25|1.25|1.27|1.12|1.11|1.13|1.07|1.09|1.07|1.1|1.12|1.14|1.21|1.25|1.24|1.3|1.38|1.41|1.45|1.48|1.42|1.42|1.39|1.28|1.34|1.41|1.4|1.38|1.47|1.38|1.44|1.4|1.5|1.51|1.5|1.7|1.7|1.77|1.83|1.89|1.92|1.93|1.88|2.1|2.23||2.35|2.23|2.3|2.18|2.15|2.05|2.07|2.13|2.06|2.1|2.07|2.12|2.37|2.63|2.7|2.81|2.74|2.66|2.64|2.79|2.89|2.83|2.72|2.69|2.97|2.91
02229|1006461|/equities/tocagen-inc|R2000GROWTH||0.5458|0.643|0.51|0.52|0.53|0.569||0.51|0.5239|0.546|0.537|0.548|0.48|0.46|0.49|0.4887|0.5||0.535|0.5164|0.559|0.56|0.57|0.58|0.55|0.5831|0.5936|0.571|0.6024|0.581|0.5938|0.625|0.61|0.651||0.5799|0.6|0.6|0.5879|0.6071|0.601|0.63|0.64|0.68|0.71|0.745|0.7275|0.75|0.7109|0.72|0.7141|0.6902|0.671|0.7413|0.725|0.7163|0.739|0.7199|0.7386|0.72|0.734|0.78|0.74|0.7336|0.71|0.7233|0.72|0.73|0.7215|0.701|0.6989|0.73|0.695|0.7176|0.7075||0.6962|0.6949|0.7097|0.71|0.7004|0.69|0.6994|0.66|0.6432|0.62|0.649|0.648|0.672|0.709|0.7571|0.7694|0.74|0.713|0.6902|0.7236|0.6828|0.72|0.6852|0.691|0.69|0.661|0.6864|0.7||0.6905|0.6954|0.69|0.6606|0.684|0.63|0.6251|0.5848|0.5902|0.4836|0.588|0.5928|0.6101|0.69|0.7101|0.7473|0.68|0.699|0.69|0.689|0.6968|0.6956|0.7426|0.7077||0.74|0.7502|0.7998|0.85|0.831|0.8291|0.8286|0.83|0.83||0.8217|0.7706|0.731|0.7435||0.7447|0.738|0.74|0.717|0.716|0.75|0.691|0.7|0.6549|0.61|0.61|0.5799|0.5127|0.495|0.5|0.498|0.474|0.463|0.4626|0.4464|0.4508||0.43|0.4325|0.4876|0.449|0.3925|0.3801|0.3901|0.4309|0.4398|0.485|0.488|0.48|0.47|0.48|0.479|0.4594|0.491|0.5|0.4972|0.4702|0.49|0.5033|0.5|0.525|0.55|0.5764|0.559|0.58|0.5703|0.606|0.61|0.639|0.604|0.639|0.6153|0.659|0.6039|0.6192|0.662|0.6488|0.7008|0.687|0.73|0.77|0.786|0.7968|0.8|0.776|0.8196|0.83|0.852|0.862|0.8578|0.8371|0.8529|0.8599|0.85||0.83|0.8301|0.8221|0.8397|0.829|0.84|0.8252|0.83|0.8298|0.83|0.832|0.835|0.8334|0.82|0.8811|0.8811|0.8759|0.8771|0.8625|0.86|0.8742|0.96|0.9615|1.0191|1.01|1.01
02230|940837|/equities/myos-corpor|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.38|1.38|||1.4|||1.41|1.69||1.7|1.38|1.38||1.38|1.6|1.38|1.8|1.45|1.52|||1.93||1.43|1.3|1.15|2.45|1.8|3.03|3.2|3.15|3.29|1.921|1.8001|3.25||3.25|2.81|3.0309|2.76|2.75|3.005|3.135|3.0699|3.08|3.082|3.26||3.65|3.69|3.58|3.995|3.961|3.98|3.875|4.3001|4.48||4.49|4.4|4.95|4.81||4.64|5.5|5.95|4.8|3.56|2.3101|2.39|2.39|2.26|2.3116|2.25|2.24|2.25|2.37|2.37|2.64|2.2101|2.005|2.05|2.01|2.11||2.13|2.37|2.3|2.76|2.35|2.21|2.35|2.73|3.01|2.5952|3.3|3.67|3.695|3.85|4.19||4.2|4.41|4.6||4.2||4.2268|4.2|||4.62|4.6201||5.6|6|||6.41|6.42|||||6|5.6875|6.15|5.8265|6.25|5.99|6.3158|6.23|6.975|7.26|7.6|8.21|||8.8|8.6115|8.22|7.8||7.6||8.45|8.47|8.61|8.22|8.647|8.19|7.75|7.975|8.3|9.02|9.605|10.76|11.99|11.91|11.6|10.61|10.8387|9.95|10.97|10.65|11.62|11.12|15|14
02231|17438|/equities/ufp-technologies|R2000GROWTH/R2000VALUE||305.55|300.67|301.3|299.93|298.89|293.48||290.24|283.66|289.09|263.87|257.67|253.34|259|260.62|262.55|257.21||253.79|250.92|251.76|256|256.68|253.1|250.63|246.98|251.65|260.92|251.49|261.03|260.36|261.2|263.01|258.56||256.64|247.03|252.39|262.58|258.08|259.75|261.42|261.69|262.68|259.21|260.43|261.42|251.94|253.04|256.49|262.14|255.28|235.84|205.94|222.59|213.25|209.65|214.38|213.33|213.08|207.92|217.74|225.63|227|228.74|228.99|227.86|236.93|248.85|253.27|251.35|250.2|248.24|247.59|250.83||252.2|252.15|240.62|236.09|244.6|237.41|225.96|214.39|193.87|193.4|192.04|195.57|195.26|193.37|199.95|206.48|207.26|204.29|215.82|216.8|208.31|208.26|205.93|215.62|210.58|214.09|210.19|193.81||193.28|198|185.18|172.63|176.78|174.72|172.79|170.66|171.4|178.69|175.88|177.59|168.51|171.99|172.26|166.73|164.04|161.01|155.66|162.93|159.25|160.7|162.14|167.63||167.21|174.68|175.04|163.46|162.55|159.37|162.68|160.48|165.85||172.04|175.86|177.1|178.05||176.6|172.65|171.25|179.55|176.81|178.3|178.26|180.79|175.45|172.98|177.08|172.78|174.4|168.95|170.49|166.67|166.46|171.87|165.46|169.37|172.81||171.87|172.84|168.22|161.48|157.14|153.02|152.82|142.53|142.7|136.64|139.75|141.48|143.51|143.17|137.9|136.67|155.92|152.33|152.57|150.88|150.73|155.94|154.06|152.99|149.76|152.1|157.55|155.83|152.99|153.56|161|166.2|165.84|167.9|166.04|166.11|158.66|159.98|161.45|158.22|157.75|154.67|152.76|156.91|156.33|160.72|159.5|160.11|163.45|162.61|155.45|159.33|162.5|161.02|166.77|171.15|171.06||175.4|175.71|173.53|176.93|172.53|169.93|167.07|171.17|167.53|165|162.25|156.77|162.65|167.59|169.17|174.73|175|177.12|182.28|180.93|182.4|186.52|183.97|191.4|194.665|191.27
02232|1127926|/equities/greenlane-holdings-inc|R2000GROWTH||0.2755|0.2647|0.2627|0.255|0.2892|0.2746||0.2725|0.257|0.305|0.34|0.3495|0.3689|0.37|0.3838|0.409|0.4129||0.4902|0.4931|0.5099|0.4961|0.5057|0.4883|0.525|0.516|0.585|0.5231|0.5101|0.528|0.52|0.52|0.5101|0.5216||0.551|0.5508|0.5544|0.539|0.5797|0.5707|0.6113|0.5169|0.538|0.529|0.5321|0.582|0.6|0.6116|0.602|0.6169|0.6104|0.642|0.769|0.711|0.636|0.5235|0.5517|0.6|0.6049|0.6284|0.6601|0.5711|0.6067|0.6967|0.5999|0.5699|0.51|0.5387|0.515|0.5399|0.5348|0.51|0.468|0.4601||0.52|0.522|0.545|0.505|0.583|0.5556|0.5341|0.5342|0.5679|0.44|0.4651|0.4881|0.49|0.49|0.474|0.45|0.474|0.4586|0.442|0.4602|0.4699|0.445|0.47|0.48|0.45|0.43|0.4472|0.46||0.4266|0.4115|0.39|0.375|0.393|0.4|0.405|0.411|0.46|0.4403|0.4513|0.4801|0.4879|0.4861|0.4861|0.4772|0.4598|0.45|0.46|0.475|0.459|0.476|0.4849|0.48||0.53|0.53|0.545|0.545|0.501|0.4945|0.4894|0.4984|0.4955||0.518|0.5069|0.4935|0.4862||0.5016|0.5|0.4851|0.515|0.5247|0.508|0.5301|0.55|0.56|0.58|0.605|0.5861|0.58|0.582|0.5995|0.58|0.5699|0.55|0.52|0.4808|0.5011||0.533|0.52|0.51|0.581|0.52|0.5249|0.5398|0.5051|0.516|0.5275|0.54|0.5302|0.5512|0.556|0.5529|0.52|0.54|0.5501|0.57|0.5932|0.61|0.61|0.5601|0.5793|0.609|0.5701|0.6|0.613|0.6515|0.589|0.571|0.571|0.57|0.5975|0.601|0.5749|0.5866|0.6059|0.71|0.7206|0.72|0.7087|0.7325|0.74|0.73|0.7455|0.7509|0.8623|0.879|0.8583|0.83|0.81|0.9|0.9|0.91|0.928|0.9564||0.91|0.92|0.81|0.769|0.7|0.7499|0.74|0.749|0.77|0.7805|0.7805|0.81|0.81|0.8554|0.89|0.89|0.855|0.888|0.9|0.8901|0.8925|0.9101|0.9486|0.93|0.96|0.9375
02233|1172282|/equities/reneo-pharmaceuticals|R2000GROWTH/R2000VALUE||1.48|1.51|1.46|1.5|1.47|1.5||1.51|1.51|1.55|1.51|1.61|1.57|1.61|1.62|1.62|1.58||1.58|1.65|1.66|1.7|1.74|1.71|1.68|1.67|1.7|1.7|1.66|1.67|1.66|1.72|1.69|1.74||1.66|1.73|1.83|1.89|1.9|1.75|1.66|1.6|1.62|1.59|1.81|1.86|1.83|1.74|1.73|1.74|1.73|1.71|1.67|1.67|1.67|1.65|1.68|1.675|1.69|1.74|1.76|1.77|1.65|1.66|1.73|1.7|1.71|1.7|1.68|1.71|1.73|1.71|1.71|1.7||1.66|1.65|1.65|1.67|1.66|1.69|1.66|1.65|1.64|1.66|1.6|1.61|1.6|1.61|1.66|1.64|1.62|1.64|1.63|1.64|1.65|1.62|1.66|1.64|1.61|1.63|1.62|1.64||1.65|1.67|1.67|1.65|1.7|1.74|1.65|1.64|1.65|1.64|1.59|1.64|1.64|1.65|1.68|1.65|1.69|1.65|1.68|1.595|1.61|1.65|1.66|1.67||1.68|1.68|1.69|1.69|1.66|1.65|1.65|1.65|1.66||1.6|1.6|1.66|1.4||1.36|1.36|1.34|1.46|1.43|1.42|1.34|7.75|7.19|7.24|7|7|7.03|6.92|7.25|6.55|6.34|6|6.07|5.9|6.22||6.04|5.94|6.26|6.76|6.1|6.61|6.34|6.25|6.4|6.455|7.02|7.62|7.72|7.8|7.95|7.85|8.09|7.97|8|8|8.005|8|7.78|7.85|8.33|8.23|8.05|7.9|7.41|7.32|8.21|8.43|8.37|8.26|7.41|7.35|7.05|7.02|7.615|8.13|7.5|7.65|7.84|7.58|7.09|7.1|7.33|7.01|7.33|7.21|6.87|7.12|6.98|7.11|7.4|6.95|6.55||6.32|6.02|6.1|6.36|6.04|6.25|6.19|6.44|6.36|6.18|5.72|5.44|5.6|5.64|5.7|6.22|6.5|6.64|6.83|6.7|6.73|7.27|7.4|7.65|8.03|7.9
02234|1163555|/equities/pivotal-investment-corporation-ii|R2000GROWTH/R2000VALUE||3.29|3.24|3.17|3.17|3.1|3.22||3.3|3.36|3.46|3.65|3.46|3.45|3.47|3.31|3.18|3.19||3.15|3.12|3.29|3.46|3.5|3.54|3.61|3.73|3.83|3.6|3.47|3.31|3.41|3.43|3.38|3.51||3.51|3.53|3.55|3.66|3.71|3.79|3.82|3.79|3.93|3.97|3.96|4.08|4.18|4.09|4.25|4.53|4.58|4.74|4.44|4.5|4.37|4.37|4.31|4.31|3.82|3.68|3.49|3.3|3.36|3.1|3.35|3.29|3.38|3.4|3.52|3.46|3.64|3.64|3.71|3.62||3.97|3.97|3.92|3.98|4.01|3.97|3.87|3.82|3.7|3.87|3.81|3.84|3.97|4.06|4.03|4.02|3.99|3.87|4.13|4.17|3.84|3.68|3.7|3.61|3.61|3.59|3.68|3.76||3.86|3.94|3.95|3.82|3.8|3.76|3.66|3.71|3.77|3.75|4.07|4.03|3.85|3.86|3.94|3.81|3.83|3.93|3.9|3.87|3.87|3.81|3.97|4.07||4.06|4.02|4.2|4.1|4.34|4.31|4.56|4.64|4.69||4.42|4.45|4.55|4.35||4.48|4.44|4.37|4.55|4.48|4.73|4.55|4.41|4.3|4.12|4.24|4.05|3.93|3.8|3.83|3.69|3.51|3.58|3.61|3.32|3.5||3.42|3.35|3.55|3.71|3.82|3.85|3.97|4.11|4.35|3.91|4|4.01|4.04|4.16|3.89|3.68|3.72|3.79|3.75|3.94|3.9|4.16|4.34|4.63|4.87|4.73|4.72|4.71|4.69|4.5|4.67|4.72|4.3|4.456|4.64|4.82|5.2|5.352|5.44|4.96|5.216|5.36|5.52|5.76|6.1128|5.84|6.064|5.8344|5.664|6.3|6.08|6.24|6.3208|6.312|6.72|6.36|6.3936||6.32|6.328|6.56|6.7192|6.8752|6.4808|6.5576|6.3088|6.0792|6|6.16|6.36|6.4|6.08|6.1136|7.1336|7.6|7.52|7.2392|7.7152|8|7.92|7.7192|8.32|7.76|8.08
02235|17472|/equities/utah-medical-prod|R2000GROWTH/R2000VALUE||68.63|69.36|67.35|66.1|66.31|65.79||66.38|66.1|66.59|66.81|66.85|67.18|67.05|66.57|66.91|67.03||66.41|66.78|66.78|67.36|66.88|67.56|67.49|67.39|67.32|67.33|68.42|69.6|68.29|67.12|68|68.85||67.01|67.07|67.31|68.73|68.88|69.72|70.45|69.24|68.48|68.47|68.74|69.45|68.99|69.47|69.39|67.92|67.29|67.87|66.2|66.3|65.92|66.29|67.16|67.56|68.13|68.58|67.23|67.62|68.12|68.34|68.66|70.16|70.13|70.99|70|69.06|68.55|68.65|69.38|70.73||71.11|70.18|68.14|69.35|68.57|68.53|70.1|68.89|68.64|69.27|69.63|70.24|71.45|69.8|69.31|69.8|69.31|70.32|71.28|69.67|70.18|69.9|70.12|70.5|70.55|71.67|71.55|72.76||72.4|73.1|71.28|71.28|75|73.38|74.18|73.93|74.94|74.16|76.98|78.45|79.21|80.4|82.75|83.87|82.47|81.18|82.19|83.89|81.8|80.7|81.21|82.61||83|83.51|84.23|83.54|81.86|80.87|80.65|82.17|83.48||84.22|85.92|86.2|85.84||85.27|84.45|84.58|83.6|82.89|81.5|84.33|85.06|81.15|81.91|80.51|82|81.56|81.73|84.19|84.96|84.3|84.99|82.16|83.615|82.87||82.45|83.35|83.93|84|84.95|85.76|86|81.43|79|79.15|78.88|78.32|80.02|80.98|79.9|79.18|79.52|78.99|77.07|77.77|79.5|80.94|80.39|81.22|82.65|83.2|84.31|84.35|83.25|84.27|85.87|87.05|85.35|86.75|86.85|86.75|86|85.77|86|88.15|88.72|87.63|84.87|84.28|83.86|85.65|85.3|85.65|83.88|85.5|85.37|86.8|87.05|87.86|87.42|89|89.5||90.6|91.6|92.75|92.8|92.41|92.4|92.7|93|92.13|91.8|92.11|92.99|94.39|95|96.2|95.59|95.65|95.35|97.4|98.32|98|97.45|96.11|98.18|98.33|95.9
02236|6458|/equities/yrc-worldwide|R2000GROWTH/R2000VALUE||6|6.1|6.2|6.29|6.37|6.5||6.63|6.5|6.725|6.9|7|6.81|6.95|7|7|7||7.25|7.075|7.23|7.385|7.45|7.52|7.555|7.52|7.75|7.6|7.38|7.3|7.5|7.5|7.4|7.61||7.475|7|6.79|6.5|6.2|6.8|6.85|7.505|7.7|7.9|7.95|8.14|8.28|8.1|8.15|8.27|8.355|8.4|8.4|8.38|8.42|8.2|8.2|8.15|7.93|7.8|7.455|7.2|7.15|7.5|7.8|7.55|6.9|6.45|6.5|6.5|6.15|6.2|6.19|6.25||6.2|6.5|5.75|6|5.9|5.75|6.04|6.2|5.73|5.6|5.66|5.74|5.5|5.75|5.75|5.63|6|5.7|5.5|5.35|5.25|5.2|4.675|4.75|4.55|4.6|4.45|4.55||4.7|4.68|4.5|4.46|4.75|4.45|4.15|4.15|4.29|4.4|4.55|4.5|4.3|4.75|5|4.5|4.25|4.3|4.15|4|4.2|4.5|4.14|4.49||4.5|4.674|5|5.36|5.99|5.9|6.25|6.1|5.25||5.46|5.35|5.44|5.43||4.5|4.58|3.89|3.7|3.71|3.78|3.85|3.946|3.7|3.049|2.4|2.75|2.7|2.57|1.75|1.46|1.6|1.613|1.7|1.8|2.003||1.95|1.877|1.783|1.84|1.727|1.8|1.8|1.89|1.85|1.85|1.71|1.8|1.6|1.265|1.39|1.42|1.436|1.47|1.12|1.12|1.163|1.192|1.27|1.33|1.33|1.39|1.44|1.5|1.57|1.49|1.56|1.58|1.5|1.46|1.4|1.41|1.41|1.42|1.435|1.47|1.53|1.55|1.55|1.53|1.61|1.61|1.78|1.81|1.81|1.764|1.75|1.76|1.77|1.75|1.685|1.705|1.56||1.59|1.86|2.1|2.09|2.03|2.52|2.53|2.21|2.03|1.81|1.045|||1.1|1.55|1.86|1.95|1.7|3.08|2.48|3.57|3.6|3.27|3.9|1.76|0.7069
02237|40106|/equities/exone-co|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02238|1097916|/equities/boxwood-merger|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02239|1141591|/equities/mirum-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||39.44|37.66|35.92|36.6|35.91|34.43||33.88|33.68|34.16|34.19|33.11|32.86|33.14|34.85|32.05|31.14||29.25|33|25.92|26.68|27|26.2|25.55|25.07|24.96|26.3|25.79|25.35|24.03|24.44|24.21|24.76||24.55|25.47|26.22|25.79|25.3|24.07|24.75|24.99|24.8|24.78|24.76|25.83|25.04|25.91|26.39|25.84|25.6|25.72|25.11|25.07|24.46|24.49|24.02|24.42|24.17|23.81|23.57|23.85|24.01|23.91|24.58|25.83|25.63|26.2|25.92|26.26|25.33|24.74|25.21|25.45||25.12|25.12|24.92|26.14|26.13|26.04|26.99|27.01|25.98|26.77|28.17|27.77|27.48|26.94|28.15|28.21|28.41|28|28.68|29.27|28.71|28.89|29.61|29.06|27.81|28.22|28.29|29.09||29.28|28.98|28.47|28.08|29.93|27.98|27.02|26.76|27.21|26.27|26.52|26.59|26.46|26.6|27.12|26.17|26.21|26.49|26.49|26.45|26.33|26.34|26.8|26.72||27.29|26.88|26.26|27.91|28.51|28.85|29.68|29.4|30.02||29.52|29.96|30.06|30.25||30|31.09|30.79|31.57|29.385|34.93|34.59|33.92|33.64|32.28|32.86|32.28|31.58|32.5|31.7|32|32.07|31.65|31.33|32.04|32.35||32|32|32.1|32.32|30.31|30.36|30.33|30.49|28.61|28.48|29.74|30|29.35|30|28.39|28.42|27.43|27.25|27.14|27.54|27.49|28.89|27.89|28.9|28.9|27.96|28.91|27.89|28.12|28.04|28.8|30.57|30.44|29.92|29.63|28.65|29.77|29.3|31.6|31.56|30.8|30.38|30.96|30.72|31.92|31.08|31|32.11|32.85|32.36|29.96|31.06|30.43|29.73|28.82|28.51|27.62||26.44|26.43|26.43|26.02|26.35|26.535|25.73|26.2|26.3|26.15|24.97|24.63|24.7|25.69|25.85|26.52|26.29|25.79|25.45|25.68|26.45|24.88|24.92|24.97|25.76|25.79
02240|980155|/equities/nanthealth-llc|R2000GROWTH/R2000VALUE||||||0.03|||||0.03||0.03|0.03|||||||0.6|||||||||1.49|1.15|1.15|1.05|1.1|0.9||0.851|0.9|1.08|1|1.09|1.04|0.84|0.84|0.897|1.01|1.33|1.33||1.5|1.4|1.45|1.8|1.25||0.7|0.592|0.41|0.6|0.381||0.387||0.341|0.341|0.34|0.66|0.471|0.687|0.601|0.61|0.68|0.471|0.353||0.352||0.402|0.374|0.392|0.35|0.35||0.55|0.55||0.55|0.36|0.55||0.31|0.3|0.35||||0.31|0.315|||0.285||0.302||0.285|||0.295|0.275|0.3|0.35||0.302|0.273|0.273|0.271|0.295|0.38|0.27|0.266|0.31|0.4|0.4|0.33|0.45|0.38|||0.36|0.35||0.4|0.5|0.45|||0.51|0.51|0.577|0.55||0.356|0.35|0.4|0.332||0.334|0.3|0.25|0.35|0.275|0.226|0.27|0.3|0.21|0.4|0.5|0.47|0.4|0.35|0.4|0.35|0.4|0.425|0.44|0.372|0.45||0.4|0.357|0.46|0.365|0.385|0.385|0.4|0.455|0.51|0.46||||0.4|0.45|0.427||0.4||0.4||0.45|0.4||0.51||0.4||0.4|0.4|0.4|0.4|||0.432||0.468|0.51|0.427|0.468|0.468|0.427|0.448|0.468|0.445|0.45|0.42|0.44|0.42|0.405|0.405|0.42|0.42|0.401|0.451|0.51|0.456||0.41|0.435|0.391|0.414||0.39|0.44|0.39|0.4|0.39|0.39|0.39|0.301|0.411||0.39|0.361|0.35|0.301|0.359|0.449|0.327|0.327||0.384|0.4
02241|1175242|/equities/blue-foundry-bancorp|R2000GROWTH/R2000VALUE||9.76|9.65|9.22|9.07|8.97|8.94||9.12|9.2|9.055|9.07|8.87|8.63|8.4|8.56|8.38|8.71||8.98|8.89|8.71|8.94|8.89|8.6|8.71|8.99|9.01|8.99|8.85|8.84|9.19|9.11|8.98|9.17||9.32|9.28|9.63|9.67|9.61|9.67|9.38|9.1|9.15|9.04|9.09|9.3|9.21|9.28|9.15|9.05|8.99|8.83|8.54|8.65|8.78|8.53|8.68|8.59|8.42|8.43|8.02|7.96|7.92|8.3|8.49|8.56|8.64|9.02|8.86|8.84|8.92|8.92|8.97|9.29||9.36|9.27|9|9.1|9.13|9.26|9.34|9.03|8.88|9|8.75|8.98|8.99|8.93|9.07|8.99|8.98|9.05|8.9|8.99|9.42|9.27|9.01|9.14|9.18|9.18|9.39|9.3||9.4|9.57|9.05|8.94|9.54|8.99|8.83|8.97|9.14|9.09|9.41|9.49|9.54|10.07|10.2|10.08|10.05|10.04|9.67|10|9.84|9.66|9.65|9.71||9.85|9.84|9.89|9.82|9.88|9.97|9.83|9.79|9.95||9.67|9.92|9.99|10||9.97|9.95|9.8|9.98|9.9|10|9.99|9.92|9.37|9.4|9.34|9.19|9.18|8.99|9.07|9.06|8.7|8.66|8.42|8.58|8.71||8.62|8.64|8.78|8.85|8.65|8.81|8.75|8.22|8.16|8.1|8.12|8.05|7.89|8.09|7.83|7.47|7.55|7.44|7.65|7.71|7.29|7.56|7.59|7.83|7.93|8|8.12|7.98|7.89|8.01|8.13|8.17|8.05|7.98|8.13|8|7.9|8.05|8.37|8.43|8.3|8.35|8.43|8.4|8.46|8.53|8.56|8.64|8.91|9|8.9|8.91|9.06|9.01|9.21|9.26|9.33||9.47|9.25|9.4|9.48|9.46|9.48|9.45|9.33|9.17|9.47|9.55|9.36|9.42|9.5|9.8|9.93|9.95|9.97|10.07|10.08|10.05|10.18|10.27|10.26|10.21|10.25
02242|16282|/equities/hooker-furniture|R2000GROWTH/R2000VALUE||14.8|14.19|13.35|13.21|13.66|13.28||13.53|14.03|14.44|14.48|14.19|14.15|14.02|13.62|13.51|13.34||13.51|13.94|13.98|14.5|14.2|14.82|14.82|14.87|15.28|17.48|17.15|17.3|17.38|16.98|16.09|16.4||17.09|17.07|17.61|17.48|17.78|18.62|18.71|18.6|18.6|18.6|18.31|18.22|17.85|17.64|17.62|17.6|17.43|17.39|17|17.3|17.34|17.29|18|18.45|18.43|18.32|18.06|18.18|18.15|18.46|18.4|20.98|20.6|21.77|22.08|23.07|23.62|23.3|23.22|23.64||24.01|23.64|22.92|23.12|23.34|23.98|23.26|22.97|23.01|23.74|23.3|23.58|22.54|23.21|23.08|23.35|23.15|23.44|24.07|24.58|24.51|23.68|24.51|24.22|24.23|23.97|24.53|24.17||25.14|25.7|24.67|24.16|25.22|24.12|23.76|23.31|24.09|23.56|23.74|24.15|23.08|24.6|25.29|25.02|24.25|24.05|25.09|23.8|23.56|23.59|23.6|23.53||23.32|23.59|23.64|23.42|23.94|24.12|24.43|24.98|26.16||26.08|26.69|27.06|26.61||26.5|26.45|26.08|25.42|25.52|25.49|24.5|23.96|23.68|23.72|23.25|22.18|20.09|20.31|19.61|18.74|17.88|17.42|18.32|18.38|18.8||18.58|18.23|18.57|18.25|18.22|18.57|18.7|17.39|17.24|17.22|17.63|17.54|17.6|17.9|17.42|16.56|16.72|16.65|16.36|16.7|17.05|16.91|17.19|17.81|17.74|17.97|18.66|18.54|18.28|18.58|19.28|19.21|18.92|18.93|19.04|19.58|19.56|19.83|19.45|19.39|19.49|19.68|19.83|19.54|20.12|19.99|20.02|19.92|19.86|19.75|19.2|19|18.8|17.77|21.4|21.27|21.15||21.88|21.53|21.84|21.99|22|21.57|21.22|21.82|21.81|21.86|21.5|21.3|21.19|21.73|21.56|21.25|21.03|20.86|20.4|20.59|20.39|20.37|20|19.69|20.07|20.18
02243|1009355|/equities/kayne-anderson-acquisition-corp-ord|R2000GROWTH/R2000VALUE||42.83|42.42|42.17|41.78|42.21|42.22||42.79|42.95|41.67|41.44|41.19|40.68|41.24|40.61|39.84|40.21||40.03|39.82|39.56|40.05|40.89|40.54|40.71|39.89|39.94|39.83|39.85|40.04|40.99|39.83|39.97|40.68||40.1|39.8|40.41|41.44|40.94|40.46|40.15|39.98|40.39|39.76|39.89|38.96|39.37|39.21|38.36|38.19|38.23|37.85|38.34|39.32|39.03|39.2|39.19|38.56|39.02|38.94|38.63|38.52|38.48|38.33|39.01|39.32|39.21|39.01|39.15|39.38|39.36|39.85|40|39.34||39.87|39.31|38.86|38.55|37.09|37.87|37.23|37.11|36.99|36.66|35.88|36.91|36.47|35.93|35.72|35.25|34.34|34.93|34.9|35.41|35.32|33.61|33.16|33.85|33.93|34.03|33.84|33.96||34.11|33.21|32.2|32.3|33|32.84|32.57|32.83|32.45|32.38|32.45|32.86|32.52|33.53|33.6|33.63|33.23|32.5|32.66|32.93|32.4|33|32.63|33.09||33.1|32.69|32.41|32.65|34.12|33.13|32.49|33.32|33.69||33.4|33.7|33.59|33.9||33.4|33.59|33.39|34.02|33.79|32.77|33.15|33.58|33.08|34.31|34.7|34.63|34.88|35.91|37.06|36.43|36.36|35.53|35.52|36.21|36.72||35.91|35.86|35.42|35.65|34.6|35.3|35.64|35.21|34.55|34.58|35.32|35.69|36.67|36.67|36.93|35.62|35.44|35.12|35.25|35.98|35.03|35.32|35.66|36.2|36|36.14|36.3|35.83|35.84|35.4|35.64|34.83|34.45|33.21|32.47|32.42|32.12|33.2|33.75|34.3|34.25|33.83|34.54|34.25|33.58|34.25|34.63|33.87|34.54|34.79|34.59|35.28|34.44|34.99|34.2|33.37|33.86||35.29|35.11|35.19|35.61|35.64|34.86|35.08|35.29|35.26|35.28|35.18|34.58|35.46|35.82|36.29|35.7|35.75|34.92|34.82|36.31|35.68|35.8|35.7|35.88|36|35.55
02244|40051|/equities/atossa-genetics-inc|R2000GROWTH/R2000VALUE||1.31|1.28|1.2|1.15|1.15|1.09||1.17|1.16|1.2|1.19|1.14|1.05|1.03|1.07|1.13|1.11||1.12|1.15|1.2|1.23|1.28|1.24|1.2|1.25|1.27|1.31|1.33|1.32|1.3|1.3|1.32|1.42||1.46|1.46|1.53|1.63|1.6|1.57|1.61|1.61|1.54|1.46|1.49|1.69|1.68|1.7|1.72|1.66|1.52|1.53|1.51|1.53|1.53|1.52|1.5|1.49|1.42|1.37|1.42|1.35|1.54|1.71|1.66|1.77|1.75|1.84|1.75|1.87|2.1|2.025|1.84|2||1.8|1.83|1.8|1.89|1.67|1.68|1.63|1.55|1.29|1.29|1.2|1.26|1.31|1.2|1.09|1.1|1.15|1.02|1.02|1|0.977|1|1.03|0.9801|0.98|1.02|1.01|1.02||1.01|1.01|1.03|0.97|0.99|0.9357|0.94|0.9473|0.895|0.835|0.853|0.8396|0.854|0.852|0.868|0.82|0.8|0.809|0.8232|0.817|0.82|0.816|0.8231|0.8553||0.9101|0.9031|0.912|0.9112|0.9499|0.93|0.91|0.928|0.935||0.88|0.9761|0.9024|0.843||0.7798|0.735|0.728|0.719|0.7201|0.741|0.7299|0.7372|0.7|0.7312|0.7532|0.7363|0.735|0.7562|0.735|0.7598|0.7431|0.7301|0.7778|0.8097|0.7899||0.7687|0.771|0.74|0.68|0.6799|0.6543|0.641|0.6312|0.635|0.663|0.709|0.74|0.68|0.7|0.698|0.6751|0.6704|0.6538|0.6689|0.6717|0.6576|0.6501|0.66|0.66|0.66|0.674|0.6822|0.672|0.6601|0.665|0.7|0.71|0.69|0.7245|0.7167|0.7135|0.7116|0.7146|0.7365|0.755|0.768|0.741|0.7711|0.83|0.79|0.77|0.7937|0.7958|0.7905|0.79|0.8|0.82|0.8639|0.8336|0.7435|0.773|0.7745||0.802|0.7899|0.8261|0.8675|0.853|0.851|0.8748|0.9001|0.9227|0.9167|0.89|0.8824|0.887|0.881|0.963|1.05|1.03|1.03|1.07|1.04|1.06|1.08|1.08|1.1|1.1|1.11
02245|20650|/equities/miller-industries-inc|R2000GROWTH/R2000VALUE||57|55.6|55.42|54.08|54.57|53.35||54.68|54.4|54.24|55.02|55.29|55.49|55.8|57.36|56|57.93||57|57.97|57.07|57.17|59.17|57.75|58.38|57.2|57.75|58.59|57.81|58.73|60.8|59.24|57.77|59.01||59.35|58.53|58.86|59.15|59.79|59.87|59.86|60.63|59.53|57.81|57.8|57.9|55.21|55.32|54.22|52.97|51.07|49.21|48.71|49.37|49.08|49|49.72|50.29|49.84|49.19|48.99|49.28|50.48|50.46|50.28|52.25|51.13|53.13|53.01|52.8|51.99|50.66|50.41|49.63||50.1|50.15|49.31|49.98|48.4|48.48|48.23|47.67|47.25|47.56|47.39|48.12|48.13|47.77|48.18|49.95|45.07|44.67|45.66|45.28|45.01|44.56|44.49|44.18|43.57|42.65|42.64|42.72||43.2|43.94|42.64|42.04|43.96|43.35|42.59|42.61|40.39|40.2|40.76|40.84|40.25|41.1|41.52|41.19|41.33|40.54|40.3|40.21|39.34|39.24|38.68|39.34||39.92|39.66|39.52|39.47|40.23|40.36|39.9|40.47|41.52||42.29|42.49|42.79|43.16||43.13|42.43|41.95|41.47|41.69|41.15|41.57|40.79|40.14|40.91|40.42|40.29|39.05|39.78|40.35|40.02|39.74|39.41|39.75|40.11|40.01||39.82|39.76|40.57|40.28|39.3|39.5|40.32|39.46|39.45|39.23|37.41|37.26|37.09|37.2|36.2|36.12|36.37|36.17|35.69|36.82|36.59|36.59|36.64|36.76|37.22|37.2|38.4|38.79|37.72|39.2|39.88|39.48|39.14|39.3|39.41|39.32|39.11|39.33|39.21|39.3|38.92|38.55|39.37|39.23|39.35|39.37|39.25|39.49|39.43|39.7|39.01|38.79|38.8|39.29|39.19|39.08|39.37||40.48|40|40.76|40.87|40.64|39.9|39.54|39.99|39.2|39.07|39.1|38.32|38.72|39.1|39.15|39.46|38.6|39|37.62|37|36.72|37.59|37.53|37.91|37.94|38.32
02246|17028|/equities/rocky-brands|R2000GROWTH/R2000VALUE||33.61|33.91|33.1|33.36|33.78|33.01||34.12|34.26|34.85|36.96|36.17|35.17|36.12|36.84|36.33|37.19||37.16|37.92|34.88|35.75|36.71|37.15|37.5|37.62|37.99|38.99|37.55|38.28|38.99|37.2|35.55|35.66||35.88|34.99|35.37|37.1|37.94|38.16|37.73|36.92|36.97|35.3|34.39|35.53|36.16|34.39|34.07|35.11|34|33.09|25.77|27.07|26.49|26.58|27.42|26.56|26.29|26.66|25.89|26.61|26.16|25.57|26.51|26.97|26.18|27.17|27.08|26.78|27.15|26.71|26.8|27.41||27.13|25.09|26.18|26.04|25.84|26.57|26.54|25.63|24.98|24.57|25.39|26.22|26.3|25.85|27.11|25.54|24.75|25.63|26.16|26.3|24.95|29.82|30.57|30.76|29.87|29.6|29.64|30.64||29.18|30.64|29.17|28|29.99|28.25|27.34|26.89|27.56|27.08|28.45|28.3|27.98|27.94|28.01|27.48|27.5|27.82|27.97|28.34|26.71|26.3|26.27|26.35||26.23|26.43|26.47|26.37|26.62|26.65|27.08|27.41|28.98||30.18|31.12|31.92|31.54||30.06|29.27|28.89|29.26|28.15|28.87|30.03|29.08|30.5|31.2|30.85|29.44|29.22|29.25|30.29|28.88|28.87|27.81|27|27.24|26.57||26.96|25.42|25.84|24.9|24.45|25.3|24.12|22.1|21.88|22.13|23.13|21.92|21.96|20.67|18.11|12.6|12.28|12.89|13.01|13.07|13.15|13.53|13.46|13.59|14.28|14.57|14.56|13.93|12.52|12.57|13|13.44|13.1|12.9|13.56|13.97|13.96|13.86|14.7|14.04|14.15|14.22|14.9|14.83|15.28|16.56|16.67|17.07|17.63|17.04|15.3|15.42|14.7|15.44|15.73|15.97|16||17.2|17.77|18.04|18.25|18.33|18.39|18.43|18.87|19.02|19.79|19.45|18.25|17.97|17.95|18.57|19.24|20.16|20.08|20.28|20.42|20.44|21.07|20.6|21.39|20.12|22.45
02247|1055911|/equities/luther-burbank|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.15|9.1|9.13|9.07|9.3|9.31|9.36|9.46||9.61|9.72|9.25|9.02|9.61|9.39|9.29|9.2|9.24|9.22|9.39|9.44|9.6|10.08|9.96|10.12|9.97|9.85|9.73|9.99|9.75|9.55|9.49|9.78||10.08|10.07|10.2|10.18|10.3|10.15|10.25|10.23|10.66||10.71|10.99|11|11.08||10.75|10.56|10.48|10.6|10.33|10.47|10.39|9.93|9.47|9.6|9.82|9.75|9.45|9.31|9.34|9.12|8.57|8.63|8.62|8.67|8.85||8.78|8.72|8.91|8.95|9|9.16|9.23|8.43|8.33|8.32|8.45|8.67|8.78|8.81|8.67|8.15|8.14|8.04|8.03|8.11|8.04|8|8.06|8.11|8.29|8.31|8.71|8.53|8.3|8.66|8.73|8.76|8.69|8.65|8.46|8.3|8.2|8.36|8.4|8.38|8.25|8.27|8.4|8.28|8.41|8.45|8.5|8.59|8.61|8.87|8.62|8.71|8.69|8.79|8.7|8.76|9.06||9.27|9.09|9.06|9.14|9.06|8.93|9.04|9.07|9.06|9.37|9.58|9.44|9.4|9.7|9.95|10.02|10.01|10.05|10.19|10.4|10.25|10.23|10.13|10.17|10.3|10.39
02248|30704|/equities/cormedix-inc|R2000GROWTH/R2000VALUE||4.78|4.91|4.45|4.3|4.18|4.12||4.13|4.12|4.28|4.33|4.33|4.15|4.18|4.25|4.39|4.43||4.33|4.49|4.72|4.88|4.99|5.05|5.09|5.16|5.19|5.3|5.26|5.24|5.27|5.28|5.25|5.36||5.12|5.11|5.21|5.08|5.05|5.12|5.2|5.25|5.33|5.3|5.17|5.41|5.705|5.84|5.89|5.84|5.37|5.52|5.255|5.28|5.31|5.19|5.33|5.45|5.28|5.28|5.42|5.44|5.41|5.38|5.84|6.39|5.28|4.75|4.76|4.71|4.46|4.13|4.08|4.17||4.24|4.16|4.11|4.08|3.92|3.9|3.8|3.83|3.8|3.81|4.18|3.9|3.42|3.52|3.68|3.62|3.59|3.55|3.53|3.67|3.54|3.54|3.53|3.31|3.28|3.24|3.25|3.29||3.31|3.27|3.2|3.08|3.29|3.18|3.02|2.94|2.96|2.98|3.1|3.04|2.95|3.14|3.35|3.27|3.24|3.2|3.28|3.28|3.26|3.28|3.35|3.36||3.47|3.47|3.55|3.61|3.61|3.39|3.47|3.57|3.77||3.76|3.87|3.9|3.92||3.75|3.61|3.47|3.52|3.24|3.31|3.45|3.5|3.3|3.29|3.56|3.57|3.61|3.54|3.56|3.35|3.25|3.37|3.36|3.65|3.76||3.66|3.62|3.78|4.01|3.8|3.33|3.13|3.11|3.22|3.02|3.21|3.53|3.45|3.49|3.38|3.4|3.48|3.19|3|3.08|3.05|3.17|3.15|3.16|3.23|3.28|3.43|3.31|3.34|3.28|3.43|3.56|3.52|3.56|3.55|3.41|3.47|3.54|3.7|3.69|3.67|3.66|3.69|3.67|3.6|3.63|3.79|3.75|3.91|3.97|3.87|3.99|3.9|3.7|3.75|3.88|3.95||4.13|4.07|4.08|4.11|4.17|4.08|4.03|4.13|4.14|4.21|4.09|4.1|4.19|4.26|4.14|4.4|4.4|4.35|4.42|4.095|4.26|4.22|4.14|4.29|4.42|4.46
02249|1174986|/equities/sera-prognostics|R2000GROWTH||6.34|6.21|5.31|5.29|5.38|5.39||5.38|5.59|6.04|5.92|5.72|5.79|5.6|6.48|6.65|7.09||7.27|7.52|7.98|8.04|8.22|8.33|8.08|8.19|8.43|8.92|8.97|8.96|9|9.91|9.57|8.61||8.65|8.26|8.2|8.33|8.41|8.26|8.38|8.43|8.35|9.1|9.26|9.79|9.3|9.48|9.92|10.85|10.63|10.43|11.69|11.15|10.75|10.34|10.04|9.96|9.77|9.75|9.79|9.68|9.8|10.04|9.66|11.25|9.78|9.94|9.7|9.46|9.38|9.45|9.21|9.37||9.1|9.46|9.5|9.15|10|9.36|9.02|9.05|8.96|9.26|8.94|9.15|9.15|9.23|9.53|9.03|9.06|9.47|9.17|9.34|8.92|8.7|8.9|8.63|8.47|8.6|9.46|9.29||9.71|8.9|8.97|8.52|8.89|8.49|8.1|7.92|8.31|8|7.66|7.09|7|6.79|6.89|6.65|6.16|5.93|5.87|5.81|6|5.98|6.14|6.42||6.58|6.41|5.05|5.2|5.41|5.3|5.88|5.5|5.97||5.98|6.68|6.33|6.36||6.59|6.65|6.85|5.85|5.96|4.9|4.95|4.92|4.72|4.32|4.34|5.05|5.49|2.1|2|1.99|1.94|1.89|1.99|1.95|2.05||1.88|1.8|1.8|1.75|1.78|1.68|1.73|1.76|1.69|1.82|1.97|1.88|1.86|1.93|1.99|1.74|1.69|1.73|1.67|1.78|1.75|1.65|1.75|1.75|1.75|1.77|1.86|1.88|1.91|1.88|2.01|2.18|2.1601|2.23|2.4|2.34|1.99|1.96|1.86|1.91|1.87|1.92|1.78|1.75|1.78|1.83|1.8|1.75|1.74|1.7|1.72|1.64|1.61|1.55|1.63|1.68|1.8||1.81|1.78|1.9|1.83|1.84|2|2.02|2.03|2.045|2.04|2.08|2.08|2.05|2.18|2.32|2.53|2.6|2.52|2.58|2.56|2.8|2.95|2.81|2.975|2.93|2.82
02250|16713|/equities/national-cinemedi|R2000GROWTH/R2000VALUE||4.84|4.81|4.57|4.55|4.57|4.44||4.58|4.43|4.22|4.39|4.25|4.39|4.29|4.25|4.39|4.35||4.52|4.63|4.61|4.76|4.8|4.8|4.84|4.91|4.93|5.09|5.2|5.53|5.55|5.56|5.58|5.62||5.5|5.12|5.08|4.95|4.91|4.94|5.01|4.835|4.64|4.53|4.5|4.57|4.69|4.61|4.83|4.57|4.54|4.47|4.28|4.39|4.465|4.59|4.63|4.66|4.52|4.5|4.43|4.45|4.6|4.63|4.73|5.08|4.95|5.02|5.19|5.35|5.44|5.61|5.38|5.32||5.15|5.06|5.275|5.35|5.63|5.305|5.21|5.06|4.22|4.24|4.08|4.08|3.87|3.845|3.92|4.29|4.14|4.05|4.15|4.15|4.06|4.05|4.29|4.29|4.04|4.06|4.08|4.19||4.05|4.06|4.05|3.9|4.04|3.83|3.73|3.75|3.82|3.76|3.92|4.05|4.09|4.18|4.35|4.23|4.19|4.2|4.24|4.22|4.14|4.2|4.2|4.19||4.28|4.31|4.53|4.5|4.47|4.13|4.02|4|3.96||4.14|4.32|4.38|4.255||4.27|4.03|3.85|3.95|4|3.98|3.87|4.05|4.08|4.12|4.15|3.98|3.9|3.85|3.91|3.95|4.06|4.31|4.26|4.26|4.27||4.17|4.135|4.13|4.02|4.27|4.41|4.375|4.14|4.21|4.3|4.35|3.89|4.1|4.15|4.04|3.92|3.91|3.7|3.55|3.65|3.58|3.62|3.56|3.69|3.71|3.78|3.85|3.82|3.85|3.75|4.01|4.3|4.37|4.29|4.05|4.11|4.12|4.39|4.49|4.45|4.45|4.5|4.69|4.75|4.56|4.5|4.62|4.84|4.83|4.76|4.71|4.83|4.75|4.63|4.77|4.82|5.03||4.43|4.53|4.6|4.25|4.25|4.28|4.32|4.15|4.2|4.21|3.86|3.5|3.71|3.55|3.53|3.57|3.54|3.7|3.25|2.94|3.18|3.426|3.43|3.7|3.353|3.4
02251|17594|/equities/xoma-ltd|R2000GROWTH/R2000VALUE||27|26.18|25.68|24.56|24.65|25.63||25.9|24.64|24.9|23.69|22.9|22.62|24.52|25.83|24.45|25.8||22.31|24.19|25.28|26.7|25.01|24|23.29|24.05|23.98|24.34|24.49|24.08|25.79|25.24|24.72|25.5||24.91|25.08|25.2|25.9|25.03|25.51|25.66|24.71|25.59|25.77|25.44|23.69|24.2|24.52|25.02|24.78|25.44|25.82|25.34|26.5|25.41|25.36|25.64|26.09|25.82|25.48|24.59|24.25|24.38|24.34|25.85|26.2|25.78|25.61|25.24|25.34|25.8|25.83|26.35|25.25||24.05|23.34|23.15|24|24.8|24.53|24.62|25.2|25.18|26.32|25.77|25.61|25.65|26.28|24.71|25.12|25|24.59|24.97|24.9|24.31|24.95|24.36|24.76|23.32|23.34|24.5|22.28||23.13|22.18|20.4|19.52|20.9|20.41|20.04|20.33|20.81|20.04|20.2|20.6|19.97|20.55|20.72|20.19|20.61|20.45|19.75|20.4|19.9|19.1|19.34|19.75||20.16|20.76|20.76|21.02|21.85|20.91|20.88|20.84|20.89||18.5|18.94|18.71|18.75||18.4|18.08|18.32|18.48|15.9|15.75|16.18|15.99|14.79|15.58|15.95|16.04|16.2|16.25|16.33|15.38|14.84|14.8|15|14.84|15.6||15.62|15.72|15.27|15.97|14.8|15.86|16.08|15.91|16|15.15|15.26|16.26|17.38|18.37|18.78|19.13|18.85|17.84|17.56|17.59|17.58|16.64|17.33|17.05|17.41|16.96|17.01|16.81|16.61|16.31|16.02|16.17|15.29|15.5|15.82|13.95|13.82|14.02|14.09|14.24|14.46|14.24|14.68|15.66|15.73|15.89|16.17|16.27|17.71|16.45|15.81|15.54|15.5|15.21|14.92|14.75|14.545||14.27|14.02|14.55|14.99|14.71|15.02|14.9|15.19|15.46|15.84|15.72|15.3|15.45|15.49|15.82|16.39|16.3|16.15|15.65|15.935|15.75|15.71|15.68|16.06|15.75|15.62
02252|17560|/equities/willis-lease-finance-corp|R2000GROWTH/R2000VALUE||72.78|71.96|68.27|68.38|67.82|66.8||69.3|70.07|69.02|69.3|67.94|67.22|62.35|58.7|60.01|60.63||60|61.04|59.86|61.01|62.84|62.73|62.5|62.9|62.01|64.5|64.49|66.89|65.13|66.17|64.18|66.0705||64.4557|62.4273|65.7062|66.4152|65.0957|64.8496|63.1855|63.3726|63.0575|63.1954|62.6341|61.8365|58.5675|55.84|55.1212|55.131|51.4976|48.0808|47.8642|47.559|48.2975|48.3762|48.4353|48.6913|48.2285|49.1246|49.4594|48.839|49.5874|48.1202|48.2089|48.9375|49.0261|48.8686|48.8686|49.3018|49.3314|48.7504|48.1104|48.0316||48.8587|49.1246|48.5535|48.5436|48.5535|48.6224|49.0754|48.4944|47.7559|47.7658|47.5491|48.3172|46.5349|46.8894|47.0076|47.7461|47.2439|46.6137|47.106|47.1454|47.1848|47.1848|47.2931|47.3325|48.1695|48.4452|47.6181|47.1159||49.1246|48.8193|47.7559|46.6629|49.6858|48.839|48.7406|47.2144|47.362|47.5885|46.9977|47.7264|48.2581|49.0458|49.036|48.839|49.6268|46.3282|46.0229|48.7209|46.082|45.5109|45.7472|45.5897||46.3675|46.8599|47.1553|47.0863|46.8106|46.5349|46.2789|46.3183|47.2045||48.1301|48.3664|47.234|46.7417||47.4408|47.5787|46.7713|46.7417|46.5251|47.0174|47.2636|47.1848|45.954|46.3774|46.8697|46.7713|45.826|44.2801|45.2943|44.7133|45.0186|45.6389|45.314|45.2057|45.186||45.0875|44.989|46.6531|46.6137|44.1324|43.965|44.8413|43.7779|42.9212|42.8326|43.5416|43.4234|44.6345|43.5908|43.453|43.581|43.9945|43.0689|41.4738|41.651|40.0756|39.278|39.6817|39.534|39.5931|40.0067|40.9716|40.8239|41.3556|41.848|41.3458|41.5821|40.6959|40.6171|40.7648|39.8491|40.1445|40.9027|41.651|42.1434|41.3655|41.0799|42.0646|42.2221|43.3545|43.2462|40.9618|41.0405|40.5088|40.0854|39.8393|40.4596|40.3217|40.9618|41.2178|41.6904|41.6215||41.9858|41.976|41.9957|42.3206|41.7003|42.3403|42.6455|42.8326|42.9409|43.2068|43.4923|43.325|43.8173|44.2013|44.3195|45.2057|44.605|44.5262|44.7035|45.3337|45.117|44.9103|42.4683|42.1434|41.6412|40.5384
02253|1164708|/equities/fs-development-corp|R2000GROWTH/R2000VALUE||47.17|46.91|45.8|46.97|47.5|46.62||44.43|41.62|46.47|45.07|44.35|43.41|44.51|44.98|44.18|41.25||43.54|44.86|46.27|39.16|38.85|39.13|39.72|39.12|36.46|37.95|36.57|36.26|33.95|34.63|34.14|34.66||34.28|33.35|33.17|31.26|32.37|32.18|31.92|31.86|31.84|31.01|30.36|30.77|29.34|30.04|30.17|29.79|29|28.53|27.84|28.29|27.55|26.52|27.3|27|26.98|28.69|30.02|30.28|29.93|30.52|31.83|32.04|31.52|32.08|31.78|30.1|29.5|30.5|32.035|34.21||62.26|60.51|60.3|59.5|60.61|61.41|66.4|67.64|66.04|61.78|63.03|65.46|63.63|64.42|65.29|62.66|66.08|69.04|73.8|75.32|68.67|65.14|66.25|64.66|65|64.98|64.86|66.42||65.92|65.945|67.66|66.44|69.03|68.29|66.73|65.25|66.42|70.08|67.5|67.68|65.75|64.68|65.21|64.42|63.3|61.96|65.97|68.19|64.705|62.07|65|62.47||62.71|62|63.9|64.42|61.98|57.92|60.99|59.5|59.73||57.76|56.98|57.93|61||58.1|58.28|57|58.7|58.53|58.72|58.25|59.13|59.83|61.04|61.01|57.57|55.34|56.64|55.6|55.77|55.18|54.215|54.2|53.37|53.78||52|51.75|51.11|51.94|48.36|52.41|51.61|49.59|48.57|48.41|47.75|49.15|47.49|48.68|45.9|45.99|45.81|45.21|43.45|45.02|43.25|44.76|42.17|43.06|43.92|46.94|47.615|46.96|46.88|45.9|47.85|48.09|48.66|45.57|45.19|44.55|44.68|45.65|46.98|46.97|48.46|48.43|47.64|48.91|49|48.98|50.85|52.44|53|52.83|53.12|55.03|55.93|51.41|53.66|54.45|52.65||52.5|52.95|54.69|53.36|54.78|55.33|55.92|55.99|54.95|53.42|51.81|51.1|52.99|54.15|52.18|52.92|52.02|50.18|48.94|47.82|47.97|50.05|49.93|50.36|49.6|48.44
02254|52168|/equities/portage-biotech-inc.|R2000GROWTH/R2000VALUE||0.179|0.1799|0.1696|0.1513|0.148|0.151||0.1805|0.1751|0.196|0.2122|0.226|0.221|0.2208|0.2429|0.243|0.273||0.28|0.24|0.25|0.2542|0.2571|0.2736|0.283|0.266|0.29|0.275|0.284|0.2926|0.4789|0.257|0.256|0.2716||0.263|0.2601|0.2535|0.2484|0.2756|0.2561|0.267|0.2556|0.261|0.2699|0.2523|0.2622|0.2919|0.3137|0.3057|0.271|0.2599|0.23|0.2431|0.26|0.2402|0.237|0.2502|0.2426|0.2972|0.271|0.24|0.2212|0.281|0.34|0.455|0.5|0.4901|0.491|0.5361|0.51|0.5165|0.5181|0.5273|0.553||0.5633|0.54|0.53|0.483|0.5|0.5672|0.45|0.55|0.575|0.55|0.55|0.589|0.56|0.5329|0.5597|0.5501|0.5697|0.5642|0.5601|0.5646|0.59|0.7|0.7|0.645|0.5843|0.54|0.4065|0.4619||0.523|0.6005|0.6002|0.63|0.603|0.6391|0.6401|0.6598|0.6204|0.604|0.71|0.751|0.87|0.8811|0.899|0.839|0.8502|0.9256|1.04|1|1.06|0.94|1.08|1.1||1.08|1.08|1.12|1.2|1.14|1.09|1.35|1.41|1.89||1.82|1.62|1.69|1.42||1.39|1.3|1.16|1.25|1.24|1.27|1.27|1.19|1.09|1.18|1.14|1.11|1.18|1.24|1.22|1.35|1.33|1.41|1.41|1.3|1.5||1.42|1.45|1.42|1.475|1.51|1.43|1.34|1.21|1.47|1.53|1.7|1.7|1.88|1.91|1.95|1.91|1.97|1.92|2.01|2.07|1.88|1.9701|1.9669|2.19|2.12|2.35|2.37|2.22|2.12|2.3|2.65|2.36|2.14|2.16|1.92|1.79|1.97|2.02|2.09|2.26|2.27|2.24|2.36|2.39|2.49|2.61|2.65|2.675|2.89|2.85|2.58|2.6401|2.69|2.65|2.78|2.69|2.98||2.35|2.56|2.66|3.07|2.77|2.64|2.7776|2.59|2.44|2.4|2.445|2.5101|2.55|2.4|2.43|2.435|2.4059|2.5|2.65|2.67|2.63|2.9|2.9|2.9701|3.22|2.99
02255|1171825|/equities/finch-therapeutics-group|R2000GROWTH/R2000VALUE||1.43|1.36|1.33|1.34|1.34|1.27||1.28|1.35|1.35|1.37|1.34|1.35|1.35|1.295|1.32|1.36||1.28|1.35|1.44|1.48|1.34|1.4|1.385|1.33|1.377|1.39|1.28|1.45|0.967|0.97|1.085|1.171||1.8|1.98|2.13|2.32|2.24|1.94|1.92|2.1|1.94|1.88|2.01|2.03|2.12|2.18|2.23|2.3|2.49|2.3093|2.24|2.3|2.32|2.24|2.3|2.7888|2.31|2.24|2.36|2.52|3.1|2.245|2.03|2.35|2.45|2.455|2.2|2.201|2.29|2.4|2.46|2.55||2.6001|2.8941|2.645|2.7|2.57|2.61|2.74|2.79|2.72|2.555|2.5|2.56|2.69|3.4183|2.5|2.45|2.499|2.5|2.64|2.72|2.7|2.605|2.5365|2.5394|2.42|2.31|2.48|2.4999||2.5|2.5|2.34|2.535|2.6327|2.55|2.59|2.65|2.79|2.56|2.685|2.7|2.75|2.934|2.937|2.9|3.085|2.83|2.958|2.9099|2.8503|3.0062|3|3.07||3.11|3.09|3.2|3.296|3.5|3.45|3.46|3.45|3.8195||3.61|3.84|3.54|3.53||3.56|3.13|2.97|3.5|3.55|3.44|3.4|3.35|3.2719|3.6|3.84|3.9501|4.18|4.12|4.01|4.49|4.19|3.84|3.69|3.7|3.77||3.7|3.7999|3.8007|3.8|3.6|4.015|3.77|3.795|3.905|3.825|3.79|3.8|4.09|3.9973|3.685|3.8553|3.88|3.7114|3.74|3.79|3.935|3.98|3.88|4.01|4.25|4.4999|4.3|4.39|4.48|4.49|4.5|4.49|4.45|4.7319|4.48|4.6612|5.04|5.305|5.18|5.31|5.48|5.54|6.0677|5.88|6.0789|5.93|5.83|5.88|5.74|5.99|6|6.1302|6.2899|6.19|6.23|6.4295|6.735||6.3101|6.46||6.4405|6.58|6.375|6.6852|6.4405|6.45|6.546|6.56|6.6|6.32|6.2599|6.48|6.6|6.6|7|7.38|7.645|7.5|7.77|7.96|8.1|7.66|8.25
02256|103931|/equities/heritag-insr-hld|R2000GROWTH/R2000VALUE||6.98|6.86|6.55|6.74|6.71|6.25||6.47|6.36|6.78|7.08|7.17|7.07|6.83|7.06|7.2|7.28||7.5|7.47|7.56|7.77|8|7.82|8.15|8.15|8.04|8.14|8.14|8.24|8.5|8.51|8.17|7.88||8.13|8.19|8.55|8.67|9.15|9.44|9.21|9.01|9.02|8.95|8.81|8.58|8.31|8.05|8.22|8.15|7.97|10.29|10.21|10.27|10.29|10.43|10.5|10.2|9.5|9.58|9.49|9.27|9.38|9.44|9.43|10.01|9.9|10.32|10.41|10.3|10.54|10.87|10.93|10.99||10.65|10.5|10.77|10.68|10.34|10.34|9.84|9.23|8.53|8.21|7.86|8.42|8.95|7.15|6.98|6.75|6.86|6.67|6.82|7.14|6.96|6.9|7.17|7.02|7.13|6.61|6.31|6.33||6.32|6.41|6.2|5.89|6.2|5.81|5.72|5.64|5.81|5.79|5.87|6.08|6.02|6.13|6.18|6.2|6.2|6.25|6.31|6.45|6.51|6.3|6.34|6.12||6.11|6.19|6.13|6.09|6.13|6.35|6.29|6.37|6.44||6.52|6.6|6.64|6.43||6.5|6.6|6.58|6.72|6.78|6.51|7.34|7.55|7.77|7.94|8.16|8.41|8.3|8.77|9.25|8.88|8.79|8.85|9.41|9.75|8.44||7.56|7.66|7.38|7.76|7.42|7.53|7.25|7.18|7.39|7.45|7.56|7.68|7.06|7|6.28|6.17|5.91|5.87|5.85|5.81|5.47|5.46|5.32|5.46|5.27|5.21|5.32|5.04|5.45|5.77|5.77|5.56|5.62|5.43|5.66|6.27|6.22|6.48|6.49|6.35|6.38|6.13|5.26|5.02|5.02|5.13|5.22|5.23|5.23|5.13|4.97|4.76|4.6|4.73|4.51|4.57|4.79||5.3|5.31|5.29|4.86|4.82|5.17|5.33|5.21|5.26|5.32|5.32|5.37|5.67|5.84|5.81|5.25|5.28|4.88|4.42|4.52|4.5|4.47|4.55|4.63|4.51|4.76
02257|1171963|/equities/ikena-oncology|R2000GROWTH/R2000VALUE||1.71|1.65|1.62|1.6|1.63|1.66||1.63|1.63|1.65|1.65|1.75|1.64|1.68|1.68|1.72|1.66||1.7|1.74|1.75|1.77|1.75|1.81|1.77|1.75|1.76|1.82|1.74|1.78|1.77|1.79|1.67|1.33||1.33|1.28|1.35|1.38|1.4|1.43|1.4|1.335|1.33|1.32|1.29|1.35|1.37|1.41|1.31|1.32|1.32|1.3|1.32|1.33|1.3|1.31|1.29|1.35|1.3|1.33|1.26|1.24|1.27|1.28|1.33|1.38|1.26|1.33|1.32|1.35|1.36|1.335|1.335|1.39||1.42|1.39|1.39|1.44|1.48|1.5|1.555|1.5|1.5|1.57|1.46|1.41|1.39|1.46|1.6|1.57|1.58|1.47|1.47|1.47|1.43|1.51|1.51|1.52|1.33|1.33|1.33|1.39||1.37|1.46|1.28|1.27|1.37|1.4|1.4|1.4|1.43|1.36|1.36|1.36|1.34|1.35|1.35|1.34|1.29|1.395|1.4|1.57|1.52|1.64|1.73|1.79||1.82|1.88|2|1.95|1.99|1.82|1.98|1.98|1.99||1.97|2.02|2.1|2.09||2.26|2|1.95|1.95|1.98|1.97|1.93|2.02|1.97|1.91|1.9|1.75|1.74|1.5|1.53|1.5|1.45|1.4|1.44|1.61|1.58||1.63|1.6|1.71|1.8|1.49|1.4|1.36|1.48|1.46|1.33|4.13|4.12|3.96|4.4|4.06|4.07|4.03|3.75|3.66|4.13|4.12|3.51|3.49|3.38|3.34|3.79|4.05|4.23|4.21|3.86|4.19|4.13|3.9|4|4.18|3.82|3.93|3.96|4.33|4.34|4.4|4.42|4.72|4.56|4.16|4.31|4.36|4.34|4.45|4.21|4.09|4.24|4.33|4.39|4.42|4.3|4.68||4.82|4.64|4.65|4.75|4.81|4.99|4.96|4.81|5|4.9|4.27|4.15|4.24|4.22|4.34|4.3|4.54|4.2|4.37|4.56|4.93|5.28|5.22|5.33|5.15|5.37
02258|21178|/equities/revlon-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02259|1153339|/equities/oyster-point-pharma-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02260|1163888|/equities/digital-media-solutions-inc|R2000GROWTH/R2000VALUE||0.88|0.55||||0.52|||0.26||0.52|||0.52||0.57|0.93|||0.5102|0.5102||||0.5102|0.5102|0.5102||0.58||0.5106|0.5106|0.5106|0.5306||0.6995|0.5606|0.8531|1||0.37||0.6|0.6|0.6585|0.6|||0.5005|0.83|0.82||1.09||||||0.82|||0.62|0.99|1.1|0.99|1.05|1.2|||1|1.245||0.59||1||1.29|1.22|1.06||1.05|1.26|1.1|1.25|1.31|1.7||1.795|||1.94|1.78|1.56|1.78|1.56||1.78|1.72|1.85||1.422|1.5|1.4|1.48|||1.53|2.15|1.75|1.97|1.9125|2.545|2.49|1.22|1.4|1.2|0.8|0.8|0.889||0.8892|||0.75|0.6|0.97|0.678|0.25||||||0.3|0.27|0.4725|0.361|0.6099|||0.1336|0.12|0.11|0.1188||0.11|0.11|0.09|0.12||0.1002|0.1|0.0518|0.089|0.05|0.15|0.15|0.35|0.316|0.7|0.448|0.3|0.28|0.26|0.45|0.3335||0.45|0.4|0.4||0.75|0.678|0.79|0.45|0.65|0.7|0.3502|0.825|0.71|0.8|0.83||0.83|1|||0.915|0.83|0.875|0.83|0.8994||1.1525||1.01|1|1|1|0.764|0.7624|0.9||||||||2.74|2.13|2.34|2.21|2.08|2.1|2.12|2.14|2.24|2.42|2.85|3.62|4.95|3.63|4.06||4.21|3.8|3.29|3.79|4.4895|4.0875|4.005|4.05|4.14|4.1415|3.7845|3.507|3.4545|3.741|4.4985|4.5|4.5855|4.8825|4.8765|4.8|4.71|4.6935|4.695|4.701|4.686|4.686
02261|15681|/equities/cadiz|R2000GROWTH/R2000VALUE||3.57|3.31|3.15|3.12|3.16|3.13||3.08|3.07|3.06|3.09|3.1|3.09|3.09|3.07|3.01|2.95||2.96|3.04|3.08|3.12|3.12|3.16|3.1|2.96|2.99|2.98|3.1|3.1|3.03|3.03|3.09|3.19||3.13|3.11|3.14|3.05|3.11|3.11|3|2.8|2.64|2.51|2.33|2.37|2.35|2.36|2.38|2.34|2.39|2.25|2.28|2.26|2.25|2.25|2.27|2.24|2.25|2.25|2.25|2.15|2.15|2.25|2.32|2.46|2.47|2.54|2.51|2.5|2.5|2.6|2.7|2.86||2.9|2.6|2.53|2.53|2.62|2.61|2.59|2.51|2.46|2.45|2.62|2.61|2.61|2.66|2.87|2.82|2.9|2.8|3.04|2.93|2.9|2.85|2.91|2.9|2.89|2.91|3.01|2.92||2.89|2.88|2.76|2.63|2.75|2.73|2.64|2.68|2.65|2.61|2.72|2.73|2.71|2.74|2.76|2.75|2.75|2.64|2.71|2.74|2.58|2.465|2.73|2.73||2.8|2.715|2.96|2.9|2.91|2.87|2.87|2.78|2.9||2.8|2.89|3.13|3.16||3.15|3.12|2.94|3.32|3.22|3.1|3.33|3.28|3.12|3.11|3.28|3.21|3.08|3.17|3|3.01|2.73|2.86|2.76|2.82|2.99||2.98|3.01|3|3|3.07|3.05|3.06|2.98|3.06|3.1|3.1|3.17|3.31|3.33|3.24|3.05|3.03|2.94|2.76|2.77|2.83|2.84|2.71|2.7|2.66|2.74|2.82|2.9|2.84|2.84|2.99|3|3.01|3.1|3.04|3.09|3.19|3.14|3.31|3.2|3.34|3.47|3.32|3.29|3.26|3.39|3.53|3.66|3.63|4.01|3.85|4|4.21|4.06|4.05|4.06|4.01||4.06|4.01|3.99|3.96|3.86|3.99|3.76|3.7|3.55|3.65|3.79|3.77|3.82|3.84|4|4.19|4.17|4.17|4.19|4.165|4.14|3.98|3.99|4.06|4.14|4.05
02262|30939|/equities/tengasco|R2000GROWTH/R2000VALUE||29.76|29.57|27.96|27.41|27.8|27.58||28.68|28.37|27.93|28.31|28.39|27.49|27.53|27.68|27.22|27.51||26.62|27.04|26.57|27.06|27.86|27.9|27.4|26.4|27.36|26.6|26.69|26.83|29.2|29.08|28.45|27.45||25.66|25.67|26.51|27|26.85|26.54|25.66|25.8|26.06|26.55|26.65|27.72|26.11|26.31|25.71|24.94|24.85|24.45|25.93|26.69|26.76|26.91|27.04|28.32|28|27.82|27.78|28.27|28.62|28.67|29.31|29.58|30|29.2|29.6|28.57|27.6|33.52|33.88|33.71||33|32.35|31.35|32.28|30.72|31.25|30.87|30.75|29.36|29.1|28.5|28.68|27.56|27.56|27.7|27.66|24.07|24.24|23.96|24.54|23.65|23.14|23.45|22.87|22.98|23.58|23.66|23.47||24.26|23.74|22.4|21.91|23.05|21.9|22.21|21.8|21.88|21.43|21.56|22.01|22.22|22.92|22.06|22.05|22.46|22.12|22.66|22.63|21.92|22.3|22.31|22.21||23.41|23.35|23.4|23.95|25.36|26.33|26.58|27.52|26.81||27.24|27.87|28.38|28.51||27.83|27.77|27.51|27.93|26.83|26.8|26.95|26.01|24.95|26.06|26.36|25.55|25.75|25.83|25.81|25.69|24.7|25.66|25.67|25.6|26.03||26.67|26.2|26.69|26.57|25.62|26.39|26.93|25.89|26.23|24.34|25.76|30.51|31.52|31.93|32.25|31.5|31.65|31.05|31.23|31.05|30.64|31.44|31.1|31.94|32.14|32.29|32.23|32.26|31.63|29.45|29.12|29.11|29.06|27.78|27.7|27.45|29.75|30.12|31.79|32.54|32.48|30.69|30.4|29.9|29.67|29.89|30.76|30.55|31.4|31.96|31.55|32.44|31.42|33.03|33.34|33.25|33.73||34.5|33.49|32.39|32.83|33.16|32.53|32.45|32.83|33.83|34.07|33.9|33.36|32.84|33.66|34.67|34.92|34.27|33.89|33.69|37.28|37.51|36.86|35.59|36.89|37.45|36.67
02263|17465|/equities/united-states-ltd|R2000GROWTH/R2000VALUE||395.38|372.63|363.79|356.19|356.83|353.27||356.09|350.8|350.18|364.18|360.79|359.46|355.79|357.45|354.19|352.1||366.47|354.59|342.31|336.51|338.75|326.7|328.66|322.61|328.18|335.5|338.6|341.16|342.74|345.78|339.79|343.89||350.19|351.82|358.6|361.99|363.1|364.82|367.43|373.09|375.07|368.78|366.26|371.6|372|371.78|360.25|340.19|326.68|320.61|310|309|307.44|301.24|304|304.28|300.36|296.76|295.01|292.55|291.28|293.64|292.71|293.75|290|301.21|303.4|305|298.74|300.73|294.78|297.24||298.14|297.45|291.5|293.6|299.93|304.88|300.17|301.23|288.78|291.29|293.99|293.15|292.05|288.32|287.39|283|275.56|277.67|265.26|253.89|254.98|253.5|254.98|253.64|254.85|249.99|245.11|250.03||256.66|259|258|254.35|261.7|259.99|254.15|252.21|245.93|252.8|250.02|251.4|258.67|258.05|248.63|253.28|253.9|257.1|228.72|231.3|224.78|222.58|220.57|219.58||224|222.18|221.5|216.97|222.15|217.22|222.89|223.18|230||230.35|233.56|239.2|237.55||234.03|229.7|229.3|228.42|226.79|228|226.2|219.54|219.15|217.93|216.35|216.46|218.05|218.36|218.62|218.01|212.01|217.98|209.79|216.83|223.1||213.8|212.7|207.84|210.61|205.36|206.2|213.63|199.4|197.56|196.29|200.4|197.64|201.57|204.26|197.14|192.69|197.99|198.83|192.11|197.28|198.25|198.32|199|202.03|199.94|201.83|211.4|209.78|208.04|211.89|213.97|212.16|213.63|211.52|208.96|206.94|203.09|198.81|201|205|201.31|200.42|201.01|195.8|197.09|196.52|201.12|205.01|204.03|207.52|207|208|219.2|212.72|209.99|209.19|210.28||218.38|216.58|221.21|223.14|213.73|213.01|213.1|215.1|203.69|201.06|203.32|200.09|210.01|216.22|214.44|215|214.84|214.53|215.32|215.48|212.4|209.51|205.46|204.24|205.61|203.65
02264|48376|/equities/amc-entertat-hld|R2000VALUE||5.26|5.22|5.21|5.46|5.47|5.05||5.03|5.21|5.04|4.98|4.78|4.68|4.53|4.57|4.55|4.81||4.86|4.89|4.99|5.2|4.91|5.22|4.71|4.91|5.79|5.15|4.79|4.81|4.33|4.23|4.5|4.88||4.84|4.55|5.06|4.65|4.83|4.4|4.64|5.48|6.85|5.19|2.91|3.05|3.19|3.19|3.29|3.3|3.13|2.97|2.93|3.03|3.41|3.28|3.28|3.39|3.42|3.16|2.92|2.98|2.72|2.47|2.65|2.8|2.83|2.97|2.95|3.01|3|3.02|3.1|3.14||3.72|4.34|4.07|4.09|4.08|4.2|4.25|4.27|4.39|4.44|4.27|4.36|4.34|4.36|4.3|4.6|4.56|4.5|4.32|4.36|4.32|4.99|4.81|4.45|4.44|4.42|4.57|4.66||4.83|4.89|4.8|4.49|4.56|4.38|4.09|3.94|4.07|3.67|4.01|4.06|4.05|4.11|4.27|4.07|4.08|4.13|4.33|4.48|4.51|4.43|4.11|4.21||4.56|4.7|4.91|5.04|5.29|5.17|5.3|5.58|6.11||6.12|6.21|6.16|6.11||6.1|6.07|6.17|6.74|6.74|6.65|6.71|6.81|6.72|7.11|6.93|6.82|6.79|7.02|7.49|6.86|6.65|7.17|6.7|6.8|6.9||6.99|6.65|7.16|7.43|7.39|7.89|8.07|7.9|8.01|8.71|10.09|10.22|10.95|10.72|10.49|10.03|10.68|9.96|9.15|9.23|9.28|9.33|9.16|9.08|9.36|9.16|9.86|9.33|9.5|11|10.42|9.92|9.82|9.26|8.3|8.34|7.85|8.15|7.99|7.79|7.57|7.91|8.14|7.62|7.7|8.16|8.25|7.8|8.36|8.14|8.24|7.57|7.34|7.18|8.12|8.62|13.64||13.1|12.55|12.73|10.91|11.07|12.43|14.37|19.6|22.5|27.5294|36.0882|35.6471|33.0882|32.4706|29.9118|46.4118|43.9412|43.2353|44.9118|45.1765|43.5|43.3235|42.3529|43.5|43.8529|40.9412
02265|39223|/equities/avis-budget|R2000VALUE||107.43|103.68|99.01|102.03|102.02|105.15||107.28|105.03|101.28|104.52|105.66|108.06|110.81|112.495|112.38|111.77||104.41|105.53|105.25|108.21|111.6|104.26|106.98|108.21|108.23|110.98|109.19|113.04|113.73|111.11|109.26|111.24||111.91|109.86|113.65|113.85|118.27|118.31|121.82|121.95|127.91|123.54|119.36|120.21|120.44|121.61|121.48|115.6|113.77|94.75|95.45|103.56|100.75|99.57|103.3|102.62|102.09|101.65|102|105.35|108.47|111.91|114.73|121.04|119.94|123.56|121.96|121.42|120.3|121.11|122.25|125.78||122.46|123.23|118.53|118.47|113.47|115.25|116.6|115.71|108.12|107.7|107.55|113.1|113.11|111.76|111.96|111.49|105.17|105.34|106.45|110.52|108.04|107.93|107.02|107.19|105.04|100.05|101.14|106.25||112.25|121.08|119.91|129.81|168.36|168.88|166.14|166.41|165.23|155.89|161.63|162.75|163.71|171|175.46|174.19|173.41|166.9|167.95|169.72|164.19|163.64|159.44|159.33||160.51|166.47|168.94|170.21|170.83|166.04|165.98|167.09|175.65||177.26|178.01|179.51|180.85||182.27|184.78|178.5|188.73|188.64|194.44|192.57|190.4299|183.9217|187.6081|180.2828|181.4989|179.6842|174.7912|183.7412|185.9454|173.7271|168.549|169.9646|174.6582|176.3779||176.9099|175.9598|179.6462|179.8173|176.6724|183.0856|184.1877|177.29|178.3351|179.5417|179.8743|182.4395|190.4394|190.0404|177.651|155.8175|154.6774|155.0195|152.9197|152.1596|158.8294|163.7319|164.188|165.2616|160.7201|166.7248|171.2853|166.7913|164.8911|170.2782|175.1332|172.0929|170.9338|169.7651|165.3186|161.2237|160.4446|165.1951|170.7247|171.8459|169.4706|169.0145|171.8174|172.9195|179.1522|181.2804|183.8457|187.7982|188.6247|191.4276|185.8599|186.9336|192.2066|189.4038|187.7982|195.57|201.3562||201.6317|202.7433|208.957|208.2445|213.6221|206.0307|217.7265|219.7122|213.7171|218.4011|216.0923|212.6339|211.1518|212.957|220.2158|219.6552|217.6125|212.2919|213.7266|213.128|214.0021|211.5603|212.0259|215.4463|209.2991|211.3418
02266|20787|/equities/stag-industrial-inc|R2000VALUE||37.6|37.33|36.28|35.42|35.8|36.05||36.07|36|35.62|36.06|35.13|35.05|35.27|35.78|35.46|35.35||35.66|35.54|34.96|34.94|35.23|35.08|34.96|35.15|34.87|34.73|35|34.74|35.06|34.64|34.26|34.71||35.11|35.13|35.96|35.96|36.19|36.38|36.41|36.28|35.59|35.35|35.42|35.65|34.98|35.46|34.8|35.22|34.97|34.81|34.39|34.65|34.48|34.54|34.75|35.41|35.34|34.93|34.38|34.83|35.62|36.2|37.09|37.39|37.18|38.32|38.18|37.51|37.2|37.32|37.24|37.64||38.44|38.09|37.57|37.84|38.22|38.28|37.77|37.01|37.11|37.21|37.32|38.05|37.96|38.14|37.81|37|37.35|37.12|37.39|37.52|37.14|37.12|37.19|37.86|38.31|38.73|38.42|38.7||39.1|39.12|38.24|37.45|37.5|37.53|37.51|36.92|37.52|36.93|37.61|37.73|36.94|37.5|38.17|37.98|37.8|37.51|38.17|38.64|38.02|37.13|37.47|38.17||38.57|38.33|38.73|38.58|38.99|38.51|38.6|38.88|39.59||39.26|39.58|39.34|39.09||38.85|38.74|38.29|38.82|38.56|38.66|39.04|38.28|36.71|36.34|36.22|36.21|36.12|36.09|36.84|36.4|35.85|35.83|35.86|36.19|35.95||35.82|35.63|36.09|35.76|35.24|35.62|35.69|34.12|34.58|34.33|34.69|34.27|34.4|35.36|35.19|34.04|33.22|32.65|32.24|32.12|31.71|32.62|32.17|32.58|32.92|33.58|34.57|34.9|34.39|34.4|35.33|34.9|34.56|34.25|34.11|33.81|33.36|33.91|34.51|34.52|34.02|34.08|34.74|34.73|34.83|36.2|36.28|36.4|36.66|36.8|36.05|36.38|36.67|36.58|36.99|36.4|36.23||36.88|36.53|36.78|36.9|36.7|36.38|36.02|36.3|35.42|34.96|35.09|34.79|35.25|35.61|35.87|35.77|35.57|35.8|36.07|36.52|35.93|35.61|35.9|36|36.3|36.33
02267|1170122|/equities/chesapeake-energy|R2000VALUE||83.48|83.48|83.02|82.54|82.6|82.31||83.63|83.02|82.5|82.19|82.32|82.74|83.62|84.78|82.42|83.945||83.95|84.63|85.14|86.05|87.17|88.71|88.94|88.29|88.31|88.8|88.56|90.985|90.93|89.91|89.33|90.49||89.72|89.11|89.75|90.73|91.6|91.69|91.11|91.25|90.81|88.39|87.12|88.3|88.37|88.62|89.08|86.67|86.79|86.68|89.88|92.96|92.06|91.47|90.69|88.53|88.41|87.51|87.32|87.15|87.27|87.56|88.59|87.98|90|89.91|90.19|89.51|89.32|90.3|88.97|89.75||88.83|87.73|85.73|86.78|86.31|86.25|86.19|84.66|83.48|83.47|84.4|84.96|83.74|83.35|82.01|81.53|81.92|82.92|82.42|82.81|82.78|82.05|81.94|81.98|81.93|83.28|83.85|77.65||78.73|78.09|75.85|76.43|77.56|76.83|77.27|76.04|76.03|75.35|76.59|76.93|77.11|79.12|77.48|77.51|77.35|76.44|74.89|75.31|75.94|76.35|76.99|78.66||82.87|79.62|77.18|78.35|78.755|79.2|76.96|77.94|76.99||76.94|77.52|78.1|77.95||77.28|77.33|75.18|76.92|76.3|75.77|75.77|74.95|73.76|75.1|75.05|75.04|73.95|76.39|78.32|80.6|80.31|79.765|80.98|81.56|82.15||81.81|81.67|81.76|81.58|81.13|83.25|81.54|80.01|79.09|80.49|81.4|82.59|85.22|89.36|88.7|86.91|86.08|85.6|85.79|87.08|86.65|86.93|86.85|88.02|88.77|89.37|89.59|89|88.92|88.92|88.2|88.74|89.1|87.28|83.98|82.19|82.97|83.64|86.23|86.72|85.62|83.08|83.09|82.07|82.7|83.81|84.67|85.28|85.45|87.53|87.25|88.2|87.42|88.49|87.64|88.4|88.76||90.26|88.21|87.8|86.36|85.47|85.13|84.52|84.9|86.07|86.78|85.93|86.25|82.58|82.87|84.33|84.95|85.42|87.78|87.2|86.9|85.37|84.02|82.49|84.45|84.34|84.48
02268|17127|/equities/first-financial|R2000VALUE||83.38|82.55|78.17|76.47|75.48|75.47||76.02|77.16|75.8|76.42|74.49|73.5|73.53|74.37|72.83|72.87||73.06|72.69|71.3|72.2|73.39|71.99|72.81|73.84|74.53|74.61|74.91|76.14|77.31|76.6|74.58|77.44||77.19|76.2|78.25|79.51|79.87|80.85|80.41|81.4|81.08|80.11|81.16|80.63|80.82|80.65|80.3|78.57|78.25|77.28|75.7|77.08|77.95|78.96|80.14|79.84|79.25|78.33|76.52|76.09|76.45|78.01|78.56|79.08|78.71|82.74|82.5|81.39|80.08|80.01|80.87|83.21||85.03|84.13|80.94|81.07|81.42|83.33|82.31|79.56|79.26|79.99|80.26|81.98|82.39|83.47|83.78|83.77|83.94|84.97|82.3|82.31|84.04|82.27|83.51|82.27|82.59|82.9|83.22|84.03||85.35|85.37|81.32|78.96|83.51|82.4|79.89|80.53|79.56|79.73|80.83|81.04|83.1|86.49|87.13|84.48|80.99|82.47|81.89|83.39|81.58|80.21|79.4|79.5||80.65|81.58|82.96|82.52|83.64|82.73|82.94|82.17|85.05||84.45|85.82|86.1|86.17||85.26|84.87|84.21|86.53|85.74|86.79|86.96|83.47|79.18|80.16|79.86|79.86|78.52|78.53|80.05|78.61|74.05|73.99|73.01|72.96|73.65||73.58|73.18|75.24|75.4|74.95|75.37|74.85|68.93|68.82|68.46|70.19|71.49|71.55|72.88|70.6|66.78|66.1|65.96|65.7|66.27|64.49|64.6|64.97|65.56|67.26|68.69|70|68.05|66.87|67.91|68.93|68.53|67.88|68.07|67.15|65.57|64.9|66.14|67.36|66.98|66.38|67.42|68.74|67.5|67.96|68.83|68.87|68.86|69.82|70.18|69.34|70.36|69.64|69.93|69.58|70.95|73.57||74.82|72.3|71.65|72.39|71.5|69.87|70.39|70.96|70.12|71.68|72.14|72.31|72.91|73.38|75.14|75.53|75.71|76.91|77.63|78.73|78.35|78.18|77.13|77.24|77.67|77.59
02269|29717|/equities/valley-national-bancorp|R2000VALUE||7.36|7.48|6.99|6.73|6.62|6.58||6.7|6.91|6.89|6.98|6.67|6.61|6.61|6.74|6.58|6.66||6.73|6.74|6.52|6.69|6.86|6.7|6.73|6.95|6.74|6.77|6.78|6.97|7.13|6.95|6.91|7.21||7.36|7.35|7.66|7.74|7.74|7.92|7.82|7.99|8.02|7.83|7.73|7.75|7.59|7.63|7.67|7.73|7.5|7.3|7.01|7.12|7.32|7.77|7.84|7.9|7.86|7.71|7.31|7.2|7.2|7.42|7.38|7.38|7.32|8|7.77|7.51|7.47|7.64|7.61|7.88||7.96|7.9|7.61|7.74|7.79|8.05|7.77|7.49|7.43|7.54|7.51|7.86|8|8.14|7.96|8.23|8.16|7.87|7.57|8.02|8.19|8|8.22|8.2|8.44|8.47|8.28|8.33||8.51|8.64|8.35|8.15|8.9|8.43|8.245|7.98|8.17|8.88|9.21|8.96|9.62|10.43|10.54|10.34|10.32|10.8|10.62|10.7|10.36|10.06|9.99|10.05||10.21|10.38|10.58|10.6|10.7|10.48|10.45|10.38|10.79||10.86|11.05|11.04|11.1||10.91|10.89|10.8|11.1|10.98|11.07|11.03|10.38|9.81|9.97|9.95|9.94|9.77|9.61|9.81|9.61|9.1|9.13|8.65|8.72|8.77||8.75|8.62|8.96|8.93|8.64|8.85|8.66|7.83|7.9|7.85|7.97|8.19|8.35|8.57|8.26|7.75|7.78|7.71|7.76|7.88|7.75|7.79|7.84|7.82|8.09|8.21|8.54|8.34|8.12|8.28|8.37|8.4|8.24|8.09|8.07|7.85|7.9|8.29|8.56|8.46|8.38|8.48|8.57|8.39|8.38|8.73|8.88|8.85|9.03|9.13|8.92|9.12|9.06|9.12|9.06|8.95|9.29||9.44|9.18|9.12|9.29|9.07|8.76|8.76|8.69|8.55|8.95|9.07|9.07|9.15|9.29|9.67|9.85|9.9|10.06|10.17|10.23|10.08|10.01|9.88|9.91|10.26|10.16
02270|48363|/equities/essent-group-ltd|R2000VALUE||58.72|57.56|55.82|55.16|54.95|55.41||55.93|56.58|55.72|56.19|55.87|55.81|56.55|57.34|56.61|56.5||55.97|55.73|54.86|55.89|56.57|55.03|56.02|56.47|56.78|57.43|57.1|57.77|56.7|56.37|55.1|55.58||56.19|55.7|56.18|56.3|55.88|56.83|56.65|56.44|56.19|56.35|56.73|56.53|56.01|56.4|55.76|54.54|54.28|53.59|52.97|53.68|53.98|53.86|54.17|54.15|53.91|53.46|52.67|52.33|52.67|53.28|53.66|54.03|54.09|56.22|56.81|56.73|56.45|58.18|58.54|58.87||59.51|59.04|57.59|57.95|57.7|58.47|58.03|55.86|54.42|55.33|55.32|55.88|55.66|55.65|53.96|53.97|53.84|53.67|53.55|53.57|53.57|53.39|52.58|52.31|52.88|52.31|52.69|51.94||52.36|53.47|52.2|51.73|53.06|51.75|52.91|53.14|53.87|53.55|54.71|55.13|55.16|56.21|55.65|55.6|55.28|55.04|54.6|55.18|55.21|53.48|52.79|52.79||53.56|52.85|53.12|52.5|53.38|52.85|53.15|52.66|52.9||52.74|53.33|53.24|53.28||53.2|52.78|51.99|52.1|51.16|50.9|52.4|51.71|50.19|49.97|49.46|48.86|48.17|48.51|49.38|49.05|48.34|48.01|47.77|48.29|48.4||48.24|47.76|48.77|48.39|47.73|49.18|49.51|48.25|48.42|47.81|48.03|48.65|49.21|49.06|48.07|47.79|47.24|46.3|46.03|46.43|46.45|46.7|46.9|46.93|47.36|48.43|49.45|49.1|47.86|48.55|48.71|48.1|47.68|47.54|47.51|46.97|46.34|46.89|47.29|48.32|47.86|48.12|48.69|48.39|48.53|49.19|49.76|50.07|49.32|49.25|48.94|49.72|49.55|49.63|49.47|49.5|49.3||50.76|50.22|50.59|50.68|50.39|50.57|50.42|50.13|49.61|50.01|50.34|50.35|50.58|51.62|52.44|52.35|52.08|52.68|52.92|53.21|52.76|51.13|50.66|49.65|49.6|49.74
02271|29762|/equities/pdc-energy|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.85|74.05|74.04|75.28|75.89|73.64
02272|24322|/equities/terreno-realty-corp|R2000VALUE||65.06|64.82|62.33|60.76|60.6|60.65||60.2|60.34|59.43|59.18|59.04|58.43|58.35|58.88|57.96|57.93||58.2|58.64|57.99|58.37|58.32|57.7|56.42|55.85|56.43|55.73|56.18|55.81|56.58|56.11|55.44|56||55.96|56.6|57.48|57.85|57.91|58.1|57.9|56.63|55.3|54.91|55.05|55.01|54.43|54.9|54.1|54.89|54.24|54.28|54.35|55.1|54.13|54.43|55.31|56.51|55.07|54.94|54.75|55.52|58.45|59.51|60.78|61.49|61.57|65.4|64.52|63.35|62.93|62.51|62.81|64.09||66.4|65.33|63.87|63.98|64.37|64.43|63.66|62.57|62.63|62.79|63.5|64.43|64.52|64.35|64.24|63.85|63.87|63.72|65.32|65.5|64.3|63.51|62.46|62.64|62.93|63.06|63.07|62.62||62.7|62.99|61.99|62.09|63.21|63.29|63.47|60.16|60.93|60.03|61.08|61.41|59.73|60.24|60.45|60.36|60.24|59.8|61.44|62.45|62.15|61.35|61.97|62.16||62.87|62.67|63.16|62.62|62.86|61.81|62.03|61.7|62.97||62.67|63.64|63.52|63.44||63.25|62.93|63.19|63.08|62.69|62.42|61.75|61|59.6|59.31|58.91|58.93|58.34|57.55|59.43|58.98|57.11|56.67|56.1|56.32|56.05||55.8|55.41|55.75|55.42|56.08|56.41|55.9|53.24|54.2|54.03|55.03|54.46|54.47|55.96|54.97|54.28|53.28|52.23|50.93|51.62|50.62|51.76|51.42|52.3|52.25|53.82|55.59|55.93|55.52|55.57|57.53|57.14|57.73|57.24|57.3|56.26|54.69|55.77|56.8|56.8|57.14|56.99|57.73|57.91|58.16|61.09|60.48|60.99|60.68|61.37|60.78|61.2|61.26|60.82|61.11|60.2|59.74||60.9|60.89|61.04|61.07|60.69|60.19|59.5|59.99|58.66|57.41|57.88|57.66|58.75|58.86|59.35|59.89|58.89|59.38|59.32|60.09|59.43|59.41|58.09|58.85|59.34|58.96
02273|20737|/equities/cit-group-inc-(del)|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02274|20857|/equities/blackstone-mortgage|R2000VALUE||18.88|18.96|18.31|18.15|17.72|17.29||17.28|17.27|17.13|17.42|17.89|18.19|17.98|18.15|18.03|17.95||17.93|17.93|17.42|17.57|17.25|16.71|17|17.21|17.19|17.52|17.28|17.58|17.44|17.1|16.87|17.18||17.34|17.07|17.67|17.91|18.03|18.36|18.42|18.56|18.6|18.22|17.86|17.83|17.9|17.9|18.16|17.98|18|17.76|17.62|17.92|17.91|17.65|18.25|19.13|18.86|18.54|18.33|18.23|18.25|18.27|18.65|18.93|18.63|19.53|19.19|19.27|19.19|19.31|19.32|19.67||19.91|19.78|20|20.48|20.21|20.3|20.13|19.85|20.23|20.13|19.65|20.07|20.19|20.17|20.21|20.07|19.8|19.92|19.65|20.45|20.37|19.6|19.79|19.52|19.66|19.77|19.52|19.32||19.85|20.22|19.21|18.12|19.11|18.76|18.55|18.36|19.03|19.03|19.25|19.56|19.74|20.95|21.38|21.06|20.89|20.58|20.57|20.6|20.59|20.15|20.16|20.81||21.31|21.57|22.03|21.49|21.63|21.23|21.02|20.83|21.41||21.27|21.9|22.75|22.98||22.7|22.82|22.38|22.63|22.39|22.45|23.11|22.43|21.63|21.53|21.18|20.85|20.68|22.49|23.08|23.09|22.18|22.19|22.26|21.99|22.11||22.19|21.98|22.46|22.19|21.9|22.95|22.55|21.26|21.35|21.38|21.57|21.39|21.34|21.71|21.23|20.19|19.95|19.81|19.45|19.85|19.69|20.1|19.74|20.14|20.45|21.25|21.76|21.61|21.16|21.55|21.87|21.34|21.24|20.92|21.09|20.46|20.79|21.21|21.75|21.78|21.99|21.9|22.35|22.4|22.25|23.1|23.39|23.21|23.43|23|22.74|23.11|23.4|23.1|23.2|22.86|22.82||22.16|22.02|22.12|22.01|21.63|21.11|21.18|21.15|20.59|20.73|20.78|20.79|20.97|21.07|21.53|21.81|22.04|22|22.6|22.79|22.69|22.36|22.29|22.7|22.99|23.04
02275|20843|/equities/agree-realty-corp|R2000VALUE||64.16|63.76|62.07|61.47|61.97|62.44||61.9|61.83|61.67|61.94|61.65|61.08|60.83|61.77|61.5|61.22||61.63|61.39|61.27|60.92|60.22|60.18|60.11|61.15|61.95|61.59|61.44|60.97|60.76|60.26|58.88|59.25||59.31|59|60.19|60.75|60.41|60.53|60.36|60.16|60.36|60.09|60.15|59.52|58.37|59.19|58.77|58.78|58|57.51|57.23|57.77|57.77|58.05|58.37|57.56|56.9|56.56|55.83|55.18|54.9|55.69|56.22|56.75|56.52|58.45|57.14|56.03|56.23|56.3|56.84|57.07||57.12|56.68|56|56.08|55.82|56.35|56.37|55.68|55.87|56.63|55.23|56.25|57.22|58.19|57.63|57.19|57.27|57.11|57.25|56.56|54.95|55.31|56.01|56.4|57.51|57.04|57.11|56.27||57.03|57.34|56.2|57.31|58.15|57.53|57.97|58.13|58.25|57.74|59.38|61.21|59.61|59.9|60.5|59.47|59.67|59.1|60.53|61.16|61.09|60.81|61.37|62.39||62.86|62.62|62.47|63.55|63.71|63.14|62.96|62.52|63.51||62.95|63.47|62.99|63.04||62.52|62.42|61.91|62.06|61.09|61.23|62.07|61.89|59.36|59.3|58.89|60.62|60.88|60.98|61.5|60.11|59.21|58.37|58.66|58.12|57.82||57.47|57|57.5|57.87|58.24|58.31|58.04|56.23|56.65|56.88|58.11|57.97|58.6|58.98|58.16|57.22|55.94|54.82|54.32|54.55|54.16|54.52|54.01|54.81|54.95|55.49|56.71|55.86|54.9|53.91|55.01|54.75|55.13|54.65|55.34|54.59|54.23|53.86|55.24|55.2|55.26|55.18|56.83|56.94|57.14|58.72|58.74|58.98|59.47|60.08|59.71|60.11|60.27|60.36|60.6|60.31|60.18||61.4|61.82|61.98|61.95|62.12|62.11|61.92|62.33|61.94|61.44|61.37|61.3|61.7|61.58|62.73|63.63|63.58|64.19|63.78|64.87|64.61|64.5|63.05|64.65|64.78|65.68
02276|39163|/equities/healthcare-realty-trust|R2000VALUE||17.7|17.48|16.97|16.95|16.97|17.15||16.73|16.41|16.41|16.48|16.63|16.41|16.36|16.34|16.05|16.07||16.22|16.15|16.5|16.54|16.54|16.55|16.54|16.6|16.52|16.2|16.22|16.22|16.23|16.03|15.55|15.69||15.65|15.56|15.83|15.99|15.97|15.87|16.06|16.23|16.28|16.01|15.37|15.35|15.31|15.43|14.98|14.88|14.56|14.51|14.23|14.25|14.14|14.03|14.38|14.38|14.23|13.96|13.79|13.73|13.7|13.89|14.11|14.19|14.05|14.59|14.13|13.87|13.92|13.84|13.94|14.11||14.15|13.94|13.37|13.45|13.32|13.58|13.27|13.17|13.12|13.16|12.94|13.39|13.5|13.56|13.57|13.56|13.76|13.57|13.84|13.88|13.78|13.57|13.28|13.14|13.43|13.65|13.73|14.02||14.36|15.59|15.09|15.22|15.75|15.51|15.57|15.61|15.93|15.55|16.09|16.57|16.11|16.15|16.54|16.63|16.55|16.21|16.59|16.91|16.98|16.63|16.86|17.43||17.52|17.48|17.52|17.31|17.22|16.86|16.98|16.89|17.35||17.23|17.44|17.4|17.27||17.07|17|17.11|17.06|16.98|17.16|17.44|16.6|15.6|15.79|15.88|15.71|15.58|15.68|16.03|15.75|15.27|15.13|15.02|14.51|14.48||14.41|14.29|14.63|14.25|14.4|14.75|14.74|13.96|14.52|14.26|14.82|14.64|15.15|14.9|14.98|14.56|14.35|14.24|14.13|14.44|14.48|14.57|14.34|14.53|14.53|14.92|15.21|15.17|14.85|14.67|15.07|14.73|14.29|14.44|15.02|15.04|14.72|14.86|15.27|15.06|14.73|15.01|15.42|15.56|15.52|16.11|16.16|16.33|16.67|16.84|16.27|16.36|16.48|16.72|16.72|17|17.09||17.61|17.52|17.22|16.99|16.74|16.66|16.81|16.87|16.6|16.78|16.85|16.91|17.05|17.16|17.26|18.05|18.05|18.55|18.5|19.73|19.53|19.69|19.49|19.61|19.53|19.59
02277|17176|/equities/selective-insurance|R2000VALUE||96.34|94.89|93.14|91.41|91.49|91.58||91.81|93.49|94.32|93.83|92.76|91.1|91.8|92.78|92.52|92.82||91.91|91.87|90.43|91.6|92.52|92.69|94.34|94.21|93.76|93.97|94.35|97.07|97.61|95.83|94.47|95||96.6|96.35|97.27|96.77|96.81|97.78|97.92|96.05|96.8|97.11|98.21|98.45|99|99.92|98.19|96.41|95.77|102.28|101.65|101.4|100.13|101.7|103.14|103.7|102.41|102.49|101.42|100.4|101.88|100.99|101.19|102.15|104.07|103.57|105.3|104.5|104.39|105.02|104.96|106.9||109.17|107.42|105.34|103.68|103.04|104.1|103.19|103.34|102.2|102.82|103.3|104.67|104.29|104.7|104.52|105.04|104.67|103.23|104.75|103.94|104.48|103.66|103.6|102.93|102.78|101.71|100.4|102.25||103.73|105.49|103.74|101.65|102.94|100.08|97.18|97.04|98.63|99.15|99.39|96.8|104.86|106.29|105.7|105.32|105.91|107.05|105.95|106.31|105.37|104.76|103.52|102.64||101.68|100.65|99.61|98.95|100.58|100.81|101.58|100.13|100.09||99.48|99.52|98.98|99.22||98.87|98.89|99.3|101.25|100.68|100.14|101.02|102.8|102.62|101.79|101.09|100.48|103.17|104.46|104.68|101.35|101.69|99.03|100.45|103.33|103.13||102.75|102.16|101.02|101.8|101.88|100.51|102.88|102.29|102.07|101.44|103.51|104.55|104.45|103.61|105.35|106.56|104.11|103.94|102.75|104.97|104.6|103.96|102.56|103.66|106.12|106.44|106.9|104.62|102.53|100.96|102.31|101.94|104.48|104.41|105.67|104.84|104.69|103|103.17|104.2|104.85|105.4|105.49|105.03|104.83|102.95|102.61|101.41|99.66|101.24|100.75|100.73|99.61|97.8|98.35|97.72|97.21||99.67|99.21|99.72|100.05|99.94|99.59|99.45|99.26|100.19|101.34|101.53|100.65|100.66|100.09|100.6|100.42|100.33|102.3|101.59|104.48|103.3|101.9|104.42|103.41|103.19|104.42
02278|17428|/equities/united-bankshares|R2000VALUE||34.09|34.09|32.63|32.02|31.76|31.56||31.89|32.51|32.29|32.44|31.85|31.57|31.19|31.7|31.26|31.49||31.57|31.45|31.11|31.51|31.89|31.07|31.34|31.87|32.07|31.94|31.76|32.26|32.44|31.85|31.13|32.13||32.71|32.66|33.57|34.11|34.1|35.02|34.67|34.79|34.48|34.16|34.41|34.27|33.9|33.92|34.02|33.96|33.82|33.27|32.46|32.61|33.35|33.36|34.76|34.58|34.43|34.17|33.12|32.57|32.47|32.91|33.12|33.25|33.15|34.82|34.65|34.06|34.04|34.22|34.34|35.15||35.79|35.37|33.86|34.14|34.06|34.69|34.5|33.33|33.1|33.5|33.19|34.33|34.39|35.34|34.99|35.05|35.1|35.11|33.87|34.18|34.69|34.07|34.41|34.34|34.42|34.36|34.49|34.79||35.27|35.82|34.28|33.78|35.56|35.26|34.64|34.48|34.56|34.97|35.64|35.72|35.85|37.65|37.57|36.78|36.96|37.05|36.71|37.3|36.57|35.97|35.69|35.68||36.33|36.57|37.24|37.07|37.42|37.12|37.11|36.66|37.76||37.55|38.23|38.17|38.3||37.88|37.67|37.52|37.83|37.19|37.52|37.82|37.07|35.12|35.3|35.36|35.02|34.73|34.79|35.16|34.53|33.11|33.41|33.1|33.35|33.36||33.47|33.25|33.86|33.75|33.2|33.27|32.69|30.06|29.58|29.37|29.62|30.18|30.44|30.84|29.76|28.4|28.44|28.15|27.61|28.135|27.04|25.99|26.16|26.22|26.88|27.08|27.77|27.3|26.42|27.24|27.7|27.82|27.7|27.76|27.72|27.24|27.02|27.22|27.59|27.28|26.95|26.89|27.23|26.74|26.85|27.06|27.33|27.59|28.17|28.32|27.71|28.23|28.18|28.53|28.44|29.04|29.83||30.74|30.08|29.71|29.87|29.48|29.13|29.11|28.99|28.95|29.99|30.71|30.79|31.01|31.57|32.98|33.3|33.11|33.45|33.65|33.81|33.4|33.16|33.03|33.08|33.44|33.07
02279|943117|/equities/lendingclub-corp|R2000VALUE||9.62|9.33|8.65|8.41|8.36|8.46||8.55|8.39|8.34|8.46|8.19|8.23|8.2|8.3|7.92|8.05||8.26|8.29|8.35|8.47|8.66|8.17|8.17|8.37|8.33|8.47|8.2|8.59|8.92|8.85|8.74|9.01||9.02|8.98|9.29|9.31|9.38|9.5|9.37|9.47|9.25|9.15|9.01|9.23|9.17|8.99|9.16|9.28|9.33|9|7.52|7.81|8.1|8.02|8.19|8.2|8.09|7.9|7.61|7.61|7.68|7.8|8.09|8.27|8.33|8.81|8.68|8.48|8.44|8.74|8.7|8.76||8.79|8.68|8.43|8.44|8.46|8.55|8.25|7.71|7.72|7.76|7.77|7.99|7.82|7.99|8.07|8|7.98|7.99|8.04|8.21|8.11|8.03|8.3|8.12|8.15|7.96|8.19|8.36||8.71|8.88|8.66|8.48|8.87|8.63|8.59|8.49|8.68|8.73|9.04|8.68|9.02|8.74|9|8.9|8.82|8.66|8.6|8.46|7.95|7.72|7.84|8.01||8.29|8.5|8.61|8.72|8.84|8.56|8.5|8.47|8.66||8.74|8.91|8.97|8.91||8.66|8.74|8.46|8.66|8.42|8.3|8.34|7.38|6.72|6.89|6.9|6.83|6.7|6.7|6.79|6.75|6.3|6.38|6.27|5.58|5.61||5.61|5.48|5.62|5.56|5.39|5.74|5.66|5.19|5.2|5.33|5.49|5.66|5.73|5.95|5.56|5.25|5.19|5.07|5.14|5.01|5.18|5.32|5.32|5.31|5.35|5.39|5.66|5.48|5.4|5.46|5.82|5.84|5.77|5.7|5.74|5.69|5.7|6.03|6.1|6.07|6.03|6.01|6.14|6.13|6.26|6.41|6.61|6.55|6.8|6.83|6.61|6.63|6.75|6.86|6.85|6.94|6.96||7.01|6.96|7.07|6.97|6.84|6.83|6.88|6.4|6.28|6.47|6.71|6.72|6.85|7.14|7.24|7.37|7.47|7.59|7.57|7.74|7.58|7.59|7.73|8.1|8.39|8.4
02280|20942|/equities/radian-group-inc|R2000VALUE||33.01|32.76|31.81|31.21|31.05|31.09||31.28|31.55|31.19|31.1|30.78|30.59|30.94|31.41|30.96|30.92||30.51|30.52|29.96|30.52|30.68|29.97|30.34|30.93|31.15|31.27|31.39|31.88|31.24|30.96|30.29|30.7||31.3|30.89|31.32|31.43|30.67|31.58|31.73|31.34|31.33|31.43|31.64|31.64|31.18|31.5|31.31|30.79|30.74|30.18|29.87|30.31|30.35|30.31|30.63|30.6|29.92|29.66|29.29|29.33|29.48|29.8|30.25|30.45|30|31.35|31.83|31.37|31.13|32.74|32.81|32.83||33.47|33.24|32.44|32.7|32.72|33.06|32.81|31.37|30.88|31.35|31.61|31.68|31.61|31.44|29.51|29.62|29.84|29.39|29.12|28.82|29.14|28.99|27.97|27.59|27.45|27.46|27.57|27.49||27.76|28.16|28.18|27.95|27.98|27.5|27.29|28.34|28.59|28.36|29.11|29.34|28.98|29.63|29.38|29.26|29.1|29.18|29.1|29.32|29.11|28.56|28.41|28.47||28.87|28.58|28.8|28.51|29.24|28.85|28.7|28.36|28.71||28.55|28.94|28.93|28.85||28.7|28.48|28.18|28.3|27.87|28.05|28.05|27.38|26.19|25.98|25.83|25.43|25.13|25.57|26.14|25.83|25.71|25.29|25.07|25.39|25.38||25.44|25.47|26.03|25.98|25.63|26.49|26.74|26.38|26.54|26.35|26.44|26.57|27.01|27.13|26.51|25.54|25.34|25.04|24.92|25.13|24.82|24.98|24.89|24.95|25.18|25.92|26.48|26.7|26.26|26.65|27.2|26.75|26.68|26.23|26.36|25.64|24.85|25.09|25.11|25.35|25.09|25.05|25.41|25.25|25.28|25.79|26.29|26.65|26.08|25.72|25.9|26.6|26.42|26.61|26.62|26.37|26.44||27.23|27.08|27.04|27.13|27.02|27.08|26.93|26.56|26.25|26.34|26.55|26.5|26.7|27.22|27.63|27.6|27.48|28.09|28.03|28|27.86|27.48|27.01|26.93|26.93|27.03
02281|39246|/equities/portland-general|R2000VALUE||44.9|44.59|43.11|42.63|42.44|42.47||42.44|42.54|43.02|43.24|43.04|42.5|42.3|42.67|42.69|42.52||42.42|42.99|42.67|42.76|42.76|42.85|42.93|42.8|43.3|43.69|44.23|44.39|44.56|43.34|42.76|43.4||43.72|43.74|44.7|45.3|44.92|44.99|45.27|44.64|44.27|44.77|44.55|44.66|44.06|44.43|44.3|43.77|43.48|43.92|43.23|43.37|42.8|43.25|43.69|43.55|43.29|42.8|41.74|40.98|40.55|40.87|40.56|40.72|40.69|42.18|41.66|41.35|41.32|41.31|42.01|41.95||42|41.68|40.5|40.65|40.73|40.88|41.26|41.1|40.99|41.08|40.75|41.39|41.59|42.09|41.53|41.46|40.51|40.41|40.77|40.14|40.17|40.61|40.71|40.16|41.44|41.24|41.47|40.96||40.9|40.8|40.03|39.88|40.7|40.11|39.61|39.68|39.72|39.54|41.07|41.71|40.93|41.23|41.07|40.58|40.71|39.94|40.38|40.1|40.5|40.56|40.69|40.92||42.32|42.12|43.62|43.81|44.14|44.01|44.28|44.18|44.23||43.34|43.44|43.31|43.27||43.11|43.36|43.07|43.68|43.05|43|43.8|44.69|42.96|43.11|42.54|42.43|43.01|42.02|42.22|41.97|41.06|40.78|41.32|41.48|41.46||41.2|40.81|40.82|41.31|41.26|41.34|41.25|39.19|40.25|40.44|40.52|41.25|41.51|42.24|41.73|40.93|40.02|39.52|39.7|40.78|40.14|39.79|39.35|40.04|40.55|40.7|41.36|41.72|41.66|41.5|42.59|41.73|41.13|40.64|39.92|39.87|39.49|38.9|40.48|40.66|41.29|42.44|43.12|43.23|43.04|43.69|43.8|44.18|44.44|44.66|43.72|43.79|43.7|43.68|43.42|43.18|42.68||43.99|43.86|44.23|44.19|44.09|43.89|43.86|43.81|44.06|43.87|44.15|43.65|44.55|44.39|45.85|47.13|46.62|47.02|46.97|47.06|46.6|46.83|47.72|47.61|47.67|47.54
02282|20539|/equities/kite-realty-group-trust|R2000VALUE||23.04|22.89|22.18|21.76|22.16|22.19||22.16|22.26|22.22|22.38|22.1|21.74|21.87|22.21|21.92|21.85||21.81|21.87|21.96|22.01|22.05|21.99|22.05|22.15|22.27|21.97|22.02|22.17|21.92|21.43|20.86|20.98||21.02|21|21.21|21.14|21.05|21.23|21.05|21.14|20.91|20.98|21.09|21.25|21.22|21.57|21.04|21.07|21.39|21.42|21.8|21.7|21.26|21.4|21.72|21.69|21.35|20.89|20.56|20.09|19.92|20.02|20.2|20.18|19.92|20.79|20.7|20.34|20.45|20.82|20.95|21.19||21.68|21.44|20.91|20.82|20.94|21.28|20.97|20.82|20.88|20.77|20.78|21.29|21.25|21.28|21.34|21.34|21.34|21.44|21.42|21.28|21.41|21.37|21.07|20.83|21.06|21.33|21.49|21.28||21.48|21.85|21.18|21.49|21.67|21.5|21.64|21.38|21.54|21.09|21.49|21.72|21.4|21.77|21.69|21.67|21.89|21.54|21.92|21.89|21.55|21.32|21.52|21.84||22.18|22.17|22.41|22.24|22.33|22.14|22.25|22.45|22.97||22.86|23.24|23.04|23.11||22.94|22.91|22.61|22.91|22.87|22.97|23.43|22.84|21.86|21.94|22|21.91|22.1|22.48|22.75|22|21.12|20.74|20.64|20.92|20.83||20.61|20.41|20.66|20.67|20.57|21.17|21.29|20.24|20.83|20.66|21.15|21.2|21.68|22.18|21.79|21.58|21.32|20.13|19.9|20.31|19.8|20.44|20.1|20.43|20.56|20.69|21|20.63|20.32|20.67|21.16|20.82|20.65|20.19|20.29|20.65|20.42|20.95|21.42|21.58|21.43|21.19|21.51|21.47|21.82|22.33|22.56|22.62|23.03|23|22.48|22.85|22.64|22.64|22.52|22.28|22.09||22.57|22.57|22.62|22.48|22.17|21.77|21.75|21.89|21.58|21.58|22.04|21.98|22.38|22.76|23.13|23.37|23.62|23.94|23.67|23.64|23.59|24|23.86|23.53|22.88|22.84
02283|17446|/equities/umb-financial-corp|R2000VALUE||89.85|89.08|86.27|83.67|81.41|81.58||82.46|83.71|82.4|83.42|82.07|81.27|80.9|82.51|79.6|80.54||80.96|80.66|79.97|80.77|81.54|79.85|80.31|80.88|81.01|80.78|80.19|81.37|82.44|80.79|78.93|80.58||82.8|82.16|84.38|85.6|85.85|86.14|84.43|86|83.93|83.77|82.48|81.6|83.13|82.21|82.11|82.56|81.87|79.81|79.66|77.75|83.17|83.66|84.78|83.74|83.56|81.44|80.2|79.67|79.44|79.75|80.07|80.78|80.71|84.42|84.24|83.27|82.89|83.21|83.25|84.56||86.99|85.61|82.41|81.55|81.18|82.93|81.12|79.48|78.53|79.42|79.27|80.5|79.85|81.91|82.87|83.72|83.76|83.88|80.47|80.6|81.61|79.66|80.68|80.03|80.75|80.39|80.68|81.31||81.1|82.69|79.98|78.87|82.94|81.67|80.29|79.15|79.54|80.35|82.22|83.44|82.5|83.53|83.47|82.29|81.47|81.8|80.66|82.4|80.69|79.02|78.48|78.2||79.54|80.39|81.59|81.12|82.29|81.3|81.08|81.59|83.89||83.55|84.59|83.86|83.72||82.77|82.43|81.57|83.61|82.86|82.98|84.28|80.54|75.3|76.19|76.27|76.26|75.49|75.82|76|74.65|71.66|71.99|70.73|70.96|71.3||71.53|70.97|72.35|73|71.78|73.96|72.19|66.79|66.53|65.92|67.43|67.48|68.35|69.32|66.93|63.49|62.72|62.82|62.09|63.75|62.28|61.33|61.04|60.91|62.44|63.34|65.19|63.48|61.79|62.21|62.98|63.08|61.63|61.73|61.12|59.19|58.65|60.3|62.05|61.53|61|61.97|62.84|61.04|61.03|61.32|61.58|62.12|63.27|64.43|63.85|61.87|61.28|61.76|61.13|61.77|63.29||64.6|63.21|63.47|63.96|63.61|63.13|64.4|63.74|63.24|65.29|65.45|65.54|64.95|65.83|67.78|69.27|69.58|70.01|70.65|72.49|71.72|70.69|69.34|69.48|71|70.66
02284|955553|/equities/tegna-inc|R2000VALUE||14.95|14.7|14.23|13.88|13.75|13.88||14|13.64|13.89|13.94|13.64|13.73|13.67|13.69|13.41|13.25||12.86|12.72|12.86|13.18|13.54|13.58|13.87|14.16|14.2|14.45|14.64|14.92|14.91|14.69|14.25|14.42||14.34|14.04|14.42|14.53|14.62|15.06|15.04|15.24|15.71|15.52|15.25|15.03|14.68|14.66|14.71|14.17|14.15|13.89|13.64|13.74|13.54|13.65|13.81|13.72|13.85|13.82|13.54|13.27|13.47|13.39|13.6|13.84|13.79|14.3|14.14|14.21|14.24|14.41|14.39|14.68||14.94|14.85|14.46|14.29|14.05|14.37|14.34|14.29|14.33|14.82|14.88|15.09|15|15.15|14.61|14.58|14.09|14.02|13.71|13.65|14.01|13.53|13.7|13.7|14.2|14.51|14.47|14.5||14.64|14.81|14.61|14.4|14.6|14.34|14.18|14.27|15.39|15.16|15.46|15.75|15.59|15.78|15.77|15.84|15.81|15.57|15.73|15.62|15.51|15.32|15.31|15.34||15.55|15.53|15.54|15.59|15.62|15.36|15.36|15.25|15.49||15.3|15.33|15.24|15.31||15.28|15.37|15.25|15.45|15.19|15.16|15.34|15.17|14.88|15.23|15.39|15.19|14.97|15.24|15.64|15.65|15.33|15.47|15.3|15.79|15.88||15.83|15.86|15.98|15.8|15.78|16|15.82|15.61|15.62|15.33|15.06|15.45|15.41|15.53|15.11|14.53|14.51|14.37|14.2|14.07|14.19|14.1|13.77|14.07|14.13|14.4|14.53|14.56|14.08|14.03|14.25|14.47|14.26|13.87|13.88|13.95|14.14|14.45|14.57|14.68|14.53|14.51|14.55|14.91|15.25|14.96|15.14|15.44|15.94|16.27|15.79|15.92|15.39|14.96|15.2|15.77|15.75||15.64|16.53|16.59|16.48|16.32|16.45|16.51|16.54|16.41|16.33|16.45|16.55|16.78|16.92|17.01|17.08|17.07|17.11|17.09|17.08|17.11|16.85|16.88|16.78|16.9|16.9
02285|16242|/equities/hancock-holding-c|R2000VALUE||49.59|49.87|47.61|46.57|45.51|45.83||46.66|47.48|47.27|47.83|46.37|45.93|45.39|45.8|45|44.76||44.67|44.81|43.96|44.92|45.95|44.71|45.19|46.49|45.94|45.19|45.39|45.86|46.73|46.01|45.04|45.86||46.35|45.91|46.86|47.28|47.31|47.86|47.94|48.58|48.36|47.42|47.75|47.76|47.96|48.28|48.59|47.57|47.18|46.34|45.39|46.55|46.74|46.18|46.47|46|45.28|44.27|42.73|42.66|42.01|42.6|42.56|43.15|43|45.07|44.5|43.89|43.75|43.95|44.26|44.91||46.04|45.73|43.47|43.43|43.15|44.03|43.37|42.04|41.83|42.28|41.98|43.23|43.48|44.08|44.48|44.58|44.45|44.7|42.64|43|43.6|42.45|43.08|42.75|43.09|43.31|43.88|43.89||43.86|44.56|42.76|42.19|44.22|43.11|42.4|42.6|42.06|42.29|43.12|43.06|45.11|46.96|47.84|47.16|46.99|47.19|46.67|47.5|45.92|44.77|44.57|44.36||45.59|46|46.61|46.62|47.08|46.6|46.49|46.81|48.46||48.59|49.36|49.16|49.07||48.26|47.83|47.57|48.49|47.41|47.25|47.7|46.32|44.27|44.87|44.57|44.51|43.57|43.14|44|43.41|41.25|40.95|40.19|40.54|40.83||40.49|40.19|41.12|41.53|40.84|41.41|40.73|37.43|37.38|36.98|37.65|38.07|38.43|38.55|36.91|34.81|34.43|34.05|33.05|33.75|33|33.32|33.69|33.48|34.74|35.02|36.54|35.71|34.85|35.61|36.04|35.44|34.91|35.63|35.44|34.38|34.49|35.77|36.99|36.29|36.12|36.04|36.64|36.38|36.35|37.25|37.56|38.81|38.3|38.22|37.43|38|38.64|39.17|39.47|40.67|41.75||42.46|41.25|41.38|41.55|41|40.46|40.79|40.54|39.73|40.62|40.97|41.19|40.86|41.3|42.79|43.73|43.62|43.54|44.11|44.78|44.18|43.8|43.56|43.14|44.01|44.08
02286|1163097|/equities/api-group-corp|R2000VALUE||37.96|37.69|36.97|36.48|36.73|36.89||36.89|36.52|36.33|37.63|38.47|37.77|38.46|38.35|38.25|38.32||38.58|38.32|38.06|38.31|38.63|37.37|37.69|37.35|37.48|37.51|37.6|35.86|35.64|35.26|35.35|35.75||36.41|35.92|36.09|36.62|35.91|35.83|36.32|37.17|37|36.83|37.33|37.59|37.4|37.82|37.41|36.95|37.34|37.83|38.57|38.48|38.09|37.68|37.51|38.41|37.21|36.98|37.38|37.06|39.11|39.28|38.56|39.38|38.89|39.51|39.57|39.29|38.81|39.02|38.6|38.9||39.27|39.54|38.38|38.73|38.9|39|38.29|38.07|37.78|38.05|37.86|38.5|38.69|38.59|38.93|39.25|38.38|38.2|38.4|37.36|35.05|35|35.72|35.79|35.27|35.11|34.5|34.65||34.92|35.55|34.95|34.15|35.27|35.19|34.87|34.15|33.58|33.31|33.61|33.11|31.52|32.49|32.33|32.3|32.07|31.6|32.05|32.32|31.88|31.79|31.45|31.5||31.51|31.46|31.19|30.9|31.74|30.99|30.6|30.69|32.88||34.6|34.78|34.75|34.69||34.32|33.76|33.61|34.02|33.69|33.32|33.02|32.12|31.5|31.37|30.8|30.33|30.27|30.36|30.4|31.06|30.35|30.25|29.78|30.39|29.98||29.81|29.57|29.65|29.56|29.15|29.09|28.97|28.18|28.09|27.14|26.92|26.86|27.32|27.64|27.5|25.78|25.87|25.72|25.45|25.44|25.13|25.31|25.32|25.3|25.3|25.3|26.55|26.15|25.66|26.36|26.85|26.59|26.33|26.23|26|25.61|25.42|25.43|25.93|26.22|26.14|25.56|25.65|25.5|25.31|26.2|26.28|26.51|26.53|27.1|26.53|26.91|26.88|26.91|27.29|27.39|27.59||28.41|28.15|28.1|27.96|27.59|27.47|27.25|27.81|27.35|27.61|27.93|27.65|28.04|28.27|28.44|28.02|28.05|28.24|28.44|28.15|28.12|28.46|28.89|29.16|28.76|28.29
02287|20498|/equities/korn-ferry-international|R2000VALUE||67.56|65.98|64.17|64.65|66.43|65.96||67.37|67.8|66.56|67.14|66|66.31|67.32|67.43|68.27|68.04||66.54|66.12|66.73|70.27|63.41|62.92|62.51|63.27|64.86|64.65|65.37|65.62|65.94|65.59|65.42|66.54||66.53|65.77|65.58|65.45|65.69|66.43|66.25|66.01|64.8|64.63|64.52|64.42|64.08|62.95|63.74|62.27|61.87|61.18|60.72|61.49|61.01|60.64|62.65|63.19|62.95|61.29|59.97|60|60.47|60.84|61.49|62.58|62.86|64.46|64|63.57|63.23|64.23|64.32|64.75||65.76|65.94|64.42|64.25|64.77|65.4|64.39|63.44|64.16|63.45|63.19|64.34|64.44|64.82|65.6|65.03|64.87|64.06|66.14|64.08|63.66|61.23|60.65|59.4|59.63|59.3|59.14|58.84||58.76|60.07|59.19|58.17|60.87|58.94|59|58.63|58.83|59.01|59.52|59.06|58.67|59.41|58.63|58.61|58.33|57.71|57.56|57.23|56.36|55.87|55.4|56.29||56.13|56.13|55.82|55.38|56.24|55.17|55.79|56.56|58.4||59.35|59.24|58.99|58.89||58.62|58.67|58.17|59.46|58.16|57.82|57.5|56.49|55.92|55.92|54.72|53.89|51.7|53.37|54.3|52.91|51.74|51.25|50.98|51.38|51.04||50.84|50.74|51.51|50.64|50.33|50.68|50.62|47.7|48.18|47.56|47.71|47.65|48.48|47.82|46.99|45.65|45.52|44.81|44.99|45.45|45.21|45.01|45.78|46.78|48.14|48.18|49.05|48.57|48.86|49.52|49.88|49.2|48.73|48.56|47.88|48.12|47.58|47.51|47.44|47.89|47.35|46.59|47.18|46.99|47.59|48.35|48.41|47.82|47.08|48.01|48.07|48.06|47.91|48.57|48.76|49.87|50.2||51.68|50.98|51.88|52.03|51.99|52.16|51.7|51.74|50.97|51.61|51.59|51.47|51.55|51.73|52.62|52.61|52.68|52.7|52.62|52.9|52.26|52.85|52.59|52.6|52.68|52.21
02288|20242|/equities/pnm-resources-inc-(holding-co.)|R2000VALUE||38.71|38.37|37.09|36.44|36.1|36.23||35.99|36.2|36.29|36.96|36.93|36.58|36.34|36.77|36.26|36.4||35.65|36.88|37.56|37.99|37.64|37.21|37.27|37.2|37.5|37.88|37.84|38.08|38.34|37.36|36.6|37.12||37.23|36.83|37.7|38.84|38.54|38.49|38.48|38.23|37.97|37.95|37.93|38.21|37.97|38.42|38.23|37.78|37.71|37.39|37.06|37.06|36.32|36.32|36.63|36.29|36.69|36.61|36.12|35.89|35.97|36.16|36.23|36.91|36.82|37.24|37.45|37.2|37.18|37.17|37.31|37.37||37.64|37.45|36.91|36.85|37.17|37.19|37.07|36.8|36.95|36.7|36.63|36.92|37.4|37.71|37.69|37.74|37.17|37.39|37.88|36.8|36.51|37.61|38.02|37.04|37.74|37.58|38.02|37.6||37.46|37.6|36.83|36.28|37.41|36.99|37.08|36.96|36.2|34.74|35.64|36.31|36.23|36.55|37.2|37.03|36.96|36.03|36.42|36.56|36.01|35.96|35.83|36.48||37.17|37.93|38.44|38.88|39.23|39.19|39.09|39.4|39.11||41.6|41.63|41.6|41.96||42.05|42.67|42.4|43|43.1|42.97|41.73|42.55|41.93|42.44|42.64|42.66|42.59|42.03|42.25|42.25|41.57|41.65|41.85|42.09|42||42.11|41.93|42.28|43.2|43.58|43.24|42.96|41.75|42.16|42.28|42.28|42.32|42.22|42.4|42.33|42.21|42.26|42.55|42.94|43.77|44.3|44.41|44.38|44.7|44.6|44.43|44.74|44.5|43.74|43.42|43.84|43.7|43.85|43.7|43.67|43.47|43.49|43.65|44.61|44.24|44.5|44.75|44.77|44.76|44.85|44.79|44.29|43.8|43.77|44|43.99|44.3|44.43|44.25|44.26|44.3|44.17||44.38|44.31|44.32|44.2|44.01|44|44.08|44.36|44.59|44.59|44.52|44.02|44.03|43.8|43.97|44.08|43.88|44.38|44.57|44.55|44.33|44.54|44.25|44.52|44.82|44.9
02289|948327|/equities/summit-materials-inc|R2000VALUE||38.35|38.01|37.02|35.65|36.08|35.92||36.18|35.61|35.63|36.61|36.37|35.8|35.3|35.64|35.7|35.91||37.01|37.49|36.93|37.16|37.64|36.83|37.52|37.72|38.09|38.24|37.74|38.43|38.64|38.89|38.59|38.8||39.46|38.7|39.37|40.12|40.4|40.04|40.13|42.13|40.76|40.14|40.61|40.6|40.4|40.46|40.31|39.46|39.1|39.23|38.9|40.13|40|39.37|38.93|39.56|38.79|38.31|38.47|39.03|39.5|40.19|41.03|41.6|41.5|42.28|42.7|43.11|42.32|42.74|42.41|43.11||44.57|44.03|43.46|42.82|43.37|43.62|42.62|42.2|41.23|40.82|41.64|41.98|42.16|42.15|42.99|43.35|43.43|43.15|43.92|43.2|42.71|42.39|42.59|42.25|42.24|41.8|41.29|39.98||41.54|39.55|37.63|37|38.26|37.66|37.74|37.43|36.31|36.48|37.34|37.37|36.18|37.56|37.38|36.5|35.88|35.08|35.81|37|36.34|36.13|35.1|34.8||35.32|36.66|36.81|36.98|37.77|36.81|36.57|36.81|38.27||38.46|38.84|38.99|39.16||38.97|38.52|38.24|38.68|38.4|38.34|38.55|37.49|37.31|36.54|36.42|35.94|35.43|34.9|35.54|35.55|34.69|34.9|34.45|35.15|34.91||34.52|34.27|33.81|34.36|33.89|33.97|35.14|33.43|33.56|33.28|33.21|33.69|33.87|34.34|33.7|33.92|32.9|32.5|31.49|31.28|32.47|32.62|32.19|34.93|33.83|31.78|33.6|33.33|32.79|33.02|33.43|32.72|32.44|32.8|32.14|32.23|31.11|31.32|31.14|31.36|30.36|30.06|30.27|30.12|30.99|32.21|32.2|32.15|32|32.94|33|32.42|32.92|32.34|33.41|36|36.32||38.37|37.41|37.18|36.99|36.68|36.13|35.68|36.63|35.97|36.01|36.13|36.52|38.02|38.15|38.35|38.19|38.01|38.36|39.52|39.32|39.03|37.29|36.5|36.61|36.18|36.17
02290|1097893|/equities/equitrans-midstream|R2000VALUE||12.99|13.02|12.83|12.76|12.72|12.71||12.97|12.9|12.82|12.98|13.05|13.21|13.48|13.45|12.98|13.21||13.37|13.49|13.78|14.1|14.26|14.35|14.31|14.04|14.1|14.2|14.11|14.22|14.28|14.29|14.1|14.32||13.96|13.84|13.84|13.95|14.18|13.9|13.65|13.81|13.75|13.37|13.11|13.47|13.33|13.61|13.72|13.66|13.44|13.1|13.53|13.88|13.74|13.72|13.44|12.89|12.86|12.45|12.25|12.27|12.29|12.42|12.71|12.8|12.78|12.87|12.55|12.31|12.46|12.56|12.42|12.53||12.49|12.22|11.79|11.75|11.58|11.43|11.31|11.12|11.06|11.08|11.22|11.34|11.39|11.32|11.15|11.08|11.1|10.91|10.71|10.7|10.69|10.42|10.42|10.44|10.48|10.59|10.63|10.5||10.53|10.46|9.93|9.97|10.25|10.18|10.23|10.12|10.13|10.03|10.35|10.48|10.19|10.38|10.5|10.61|10.5|10.53|10.6|10.63|10.35|10.26|10.3|10.55||10.91|10.74|10.81|10.72|10.72|10.67|10.35|10.28|10.26||10.18|10.19|10.25|10.34||10.19|10.17|10.06|10.23|10.14|10|10.06|9.94|9.8|9.82|9.99|9.79|9.85|10.06|10.06|10.43|9.38|9.14|9.03|9.11|9.16||9.07|9.04|9.08|9.12|8.96|8.98|8.98|8.85|8.69|8.65|8.62|8.82|8.95|9.19|9.1|8.87|8.87|8.78|8.77|8.94|8.75|8.82|8.91|8.87|8.94|9.56|9.63|9.49|9.51|9.52|9.47|9.41|9.63|9.65|9.32|9.29|8.97|9.19|9.37|9.56|9.6|9.29|9.52|9.54|9.33|9.54|9.72|9.54|9.6|9.55|9.54|9.62|9.3|9.46|9.44|9.36|9.59||9.8|9.6|9.64|9.64|9.65|9.65|9.64|9.72|9.69|9.8|9.6|9.64|9.56|9.59|9.56|9.97|9.77|9.94|9.84|9.97|9.71|9.83|9.77|10|10.37|10.33
02291|20912|/equities/black-hills-corp|R2000VALUE||57.29|56.58|54.16|53.74|53.42|53.72||54.31|54.27|54.1|54.38|54.16|53.55|53.54|54.15|53.1|52.88||52.51|52.6|52.54|52.26|52.91|53.15|53.48|53.61|54.22|54.68|55.88|56.34|56.45|54.99|54.2|54.95||54.86|54.78|55.63|56.75|56.86|56.78|56.93|56.87|56.69|56.99|57.05|57.58|56.36|56.74|56.48|55.77|55.98|55.6|54.9|54.98|53.86|54.2|54.54|54.37|54.32|54|52.46|51.73|51.2|52|52.24|52.46|52.29|54.4|54.5|53.74|54.01|54.04|54.22|53.84||54.6|54.04|52.22|52.83|52.25|52.04|52.2|52.03|51.73|52.12|52.36|52.74|53.37|54|53.84|53.06|52.32|52.26|52.39|51.43|52.03|51.9|52.41|51.59|52.32|52.2|52.92|52.26||52.08|52.36|51.42|50.98|52.82|51.62|51.25|49.62|49.91|49.67|51.18|52.55|51.76|52.15|51.95|50.8|51|50.06|51.19|50.6|50.23|50.38|51.34|51.58||53.49|53.94|55.31|55.46|56.04|55.21|54.97|55.14|55.2||53.95|54.31|53.64|54.25||54.32|53.92|54.16|55.15|54.43|54.62|55.71|56.01|53.81|53.93|54.1|54.08|53.85|53.43|53.47|53.46|51.59|51.24|51.56|51.13|51.26||51.19|50.91|50.71|51.67|51.1|52.3|51.14|48.29|49.14|48.44|49.82|51.09|51.48|51.52|49.91|48.44|48.35|48.06|48.3|49.03|48.4|48.23|48.16|48.9|50.08|50.15|51.4|51.85|50.62|49.75|50.72|49.98|49.27|48.38|48.33|48.14|48.02|47.93|50.59|50.55|51.62|52.03|53.77|53.67|54.07|54.64|54.69|55.12|55.41|55.79|55.32|54.89|54.43|54.11|53.75|53.5|53.63||54.74|55|55.6|55.72|55.48|55.4|55.31|55.6|55.69|54.92|55.23|55.51|56.4|55.93|56.93|58.14|58.47|58.7|58.32|57.68|56.89|57.83|59.31|59.2|60.33|60.18
02292|20384|/equities/tal-international-group-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.55|82.95|82.94|82.85|82.87|82.85|82.76|82.74|82.94|83.24|82.75|82.98|82.78|82.54|82.73|82.82|83.29||83.69|83.91|83.4|83.56|83.41|83.31|82.95|83.28|82.91|83.06|83.11|83.04|83.32|83.15|83.83|83.99|83.94|83.88|83.73|83.67|83.89|83.74|84.15|84.31|84.31|84.26
02293|32356|/equities/sm-energy-co|R2000VALUE||44.94|45.14|43.9|43.44|44.25|43.63||45.32|44.35|43.66|43.23|43.35|48.42|49.39|49.85|48.13|48.25||47.52|46.27|45.82|47.2|48.9|48.44|48.26|47.02|47.35|46.76|46.52|47.52|50.43|49.25|48.83|48.95||48.06|48.05|48.37|49.6|49.46|48.95|48.45|48.8|49.52|48.94|49.16|50.93|50.63|51.16|50.72|50.13|47.74|47.12|48.49|50.84|50.84|50.44|50.01|49.81|48.85|48.09|48.04|49.29|50.29|50.42|50.73|51.7|52.41|51.74|52.01|52.76|52.04|52|50.83|50.58||49.85|49.05|48.68|49.65|48.7|48.83|48.22|47.78|46.65|46.79|46.66|46.82|45.72|45.36|45.07|44.42|44.43|43.62|43.2|44.5|43.77|43.13|42.84|41.46|41.42|41.34|39.5|38.8||39.53|39.18|37.54|37.39|38.05|36.9|36.97|36.45|36.45|35.72|35.76|36.53|37.08|38.31|37.49|37.19|37.36|36.61|35.98|35.89|35.68|35.72|35.67|35.56||37.34|36.94|37.33|38.06|38.19|38.25|38.27|39.35|38.95||38.72|39.07|39.97|39.8||38.61|38.51|37.9|38.72|38.36|37.88|37.47|35.65|34.44|35.62|35.57|34.85|34.96|36.17|37.3|37.91|37.45|37.3|37.33|37.28|38.05||37.67|37.75|38.02|37.91|36.43|37.9|38.35|37.67|36.76|36.28|36.37|37.56|38.99|40.47|41.13|39.57|40.32|39.82|40.54|40.52|41.72|41.55|41.82|42.85|43.51|42.18|42.07|42.15|41.98|40.1|39.39|39.25|39.65|37.47|36.4|36.44|38.09|37.86|39.65|40.06|40.66|38.74|38.27|37.2|37.62|37.95|39.29|39.45|39.59|40.35|40.55|41.38|40.25|41.63|42.09|42.47|42.28||42.93|42.31|41.97|41.08|41.06|40.84|39.86|40.55|40.28|41.35|40.6|40.31|39.45|39.01|39.57|39.75|39.17|39.8|38.9|38.83|38.33|37.3|35.62|36.09|36.29|35.83
02294|1166008|/equities/broadstone-net-lease-inc|R2000VALUE||16.83|16.64|16|15.92|15.98|15.81||15.76|15.82|15.64|15.87|15.78|15.56|15.93|16.03|15.73|15.59||15.44|15.34|15.28|15.45|15.32|15.06|15.19|15.16|15.23|15.08|15.35|15.32|15.35|15.1|14.75|14.96||15.1|15.21|15.52|15.68|15.65|15.69|15.65|15.68|15.49|15.35|15.24|15.23|15.01|15.18|15.41|15.23|15.24|14.62|14.56|14.66|14.33|14.35|14.44|14.55|14.57|14.5|14.32|14.29|14.36|14.46|14.67|14.75|14.69|15.37|15.19|15.06|14.88|14.85|15.06|15.47||15.67|15.44|15.18|15.11|15.02|15.16|15.11|14.94|14.97|14.9|14.74|14.8|14.79|14.79|14.81|14.7|14.76|14.67|15.04|15.08|14.91|14.72|14.91|14.56|14.79|14.89|15.67|15.51||15.63|15.81|15.34|15.41|15.98|15.98|16.04|15.87|16.03|15.81|16.14|16.46|16.07|16.32|16.52|16.34|16.49|16.43|16.75|16.75|16.64|16.45|16.57|16.89||16.97|16.94|17.07|17.12|17.35|16.73|16.82|17.02|17.55||17.22|17.46|17.46|17.48||17.33|17.24|17.04|17.26|17.13|17.19|17.39|17.08|16.43|16.5|16.38|16.51|16.63|16.46|16.5|16.44|16|15.87|15.84|15.87|15.88||15.81|15.6|15.32|15.3|15.41|15.31|15.23|14.53|14.53|14.34|14.62|14.57|14.78|14.94|14.36|14.09|14.15|13.97|13.78|13.92|13.78|14.1|14.03|14.05|14.16|14.7|14.92|14.61|14.46|14.69|14.91|14.52|14.6|14.26|14.22|14.26|14.05|14.33|14.3|14.13|14.37|14.28|14.65|14.86|15.06|15.97|15.9|15.87|16.06|16.29|16.03|16.15|16.42|16.51|16.52|16.12|16.01||16.22|16.17|16.27|16.15|16.04|15.84|15.85|15.89|15.66|15.75|16.03|16.07|16.04|16.31|16.36|16.41|16.48|16.54|16.51|16.59|16.32|16.39|16.48|16.61|16.3|16.52
02295|20840|/equities/southwest-gas-corp|R2000VALUE||72.24|72.17|71.22|70.16|70|70.41||71.39|70.81|69.25|70.38|72.4|73.83|73.73|74.77|73.54|74.23||74.24|73.54|72.06|72.2|73.5|73.77|74.35|74.09|75.15|76.38|76.37|76.16|77.59|75.19|73.87|76||76.19|76.44|77.5|78.35|77.77|77.68|77.37|76.09|74.2|75.84|76.33|76.97|75.79|76.24|75.79|75.13|75.33|74.61|74.62|74.63|75|75.95|75.25|74.55|74.25|73.48|73.18|73.57|73.26|72.3|72.86|73.03|73.4|75.15|75.75|74.54|74.65|76|76.13|75.58||76.13|74.95|72.63|72.28|71.71|71.83|71.68|70.53|69.95|71.06|71.09|71.99|73.41|74.1|74.08|73.8|72.53|71.04|70.13|69.61|68.15|67.07|62.53|61.63|63.21|62.55|61.87|61.65||59.78|60.25|58.29|58.36|60.5|59.12|58.44|57.72|58.33|58.56|60.03|59.93|58.68|60.03|60.17|59.42|59.83|58.66|60.33|60.4|60.51|60.34|60.75|60.8||61.93|61.69|63.55|63.13|64.65|63.74|64.2|64.16|64.02||63.35|63.89|63.83|64.09||64.33|63|62.98|64.48|63.36|63.24|64.49|63.53|60.9|61.05|61.03|61.26|61.59|60.79|60.95|60.31|59.11|59.58|60.76|60.04|60.06||59.98|59.23|59.71|60.03|60|61.43|61.31|58.75|57.76|58.25|59.14|59.32|59.93|61.52|59.5|58.01|58.61|56.95|56.97|56.97|57.16|57.2|57.14|57.57|57.92|58.26|59.05|59.08|57.59|58.48|58.89|59.36|59.14|58.47|58.6|59.01|59.36|59.13|60.41|59.8|62.5|62.11|62.44|62.36|62|63.02|62.7|63.25|63.89|63.51|63.04|62|61.45|60.93|60.5|60.22|60.79||62.16|61.93|62.83|63.57|64.23|63.89|63.86|64.08|63.41|63.86|63.31|63.44|64.83|64.21|64.93|65.27|65.84|67.46|63.87|64.36|64.14|64.67|65.35|65.89|65.94|65.82
02296|8363|/equities/murphy-oil-corp|R2000VALUE||41.38|41.27|40.29|39.79|40.23|40.13||41.24|41.05|41.07|41.24|41.18|40.96|40.97|41.09|39.51|39.71||38.85|38.72|38.3|38.95|40.34|40.65|40.44|39.67|40.02|39.84|39.98|40.66|42.79|41.89|41.81|42.43||41.99|41.86|42.31|43.01|42.8|43.08|43.21|43.88|43.93|43.91|44.24|44.95|44.6|44.74|44.48|44.15|44.22|44.18|44.64|46.83|46.44|46.43|46.22|46.16|46.05|45.99|45.19|45.28|45.95|46.51|47.04|47.7|48.11|47.92|48.18|48.97|48.42|48.37|46.94|46.43||45.7|45.11|44.75|45.28|44.3|44.74|44.7|44.78|43.62|43.38|43.4|43.3|42.14|42.01|41.12|40.8|39.36|39.15|38.79|40.45|39.67|39.25|40.06|39.73|39.39|39.78|39.47|38.57||39.19|39.61|38.04|38.14|38.71|37.89|38.21|37.97|37.96|37.68|37.82|38.55|38.7|39.84|38.98|38.56|38.3|38.41|37.95|37.8|37.76|38.12|37.69|38.16||39.08|39.27|39.7|40.37|41.14|41.39|41.68|43.2|42.76||42.66|43.08|44.19|44.42||43.66|43.7|43.06|43.8|42.88|42.32|42.76|41.21|39.97|41.19|41.34|40.56|40.37|41.8|42.84|43.26|42.77|42.69|42.73|42.6|43.02||42.47|42.77|43.49|43.68|42.42|43.7|43.99|43.16|42.94|42.34|42.74|43.72|44.87|45.92|46.14|44.81|44.87|44.92|45.31|45.34|45.39|45.56|46.12|47.14|47.85|47.63|47.34|47.06|46.45|45.09|44.6|44.73|45.12|42.55|42.13|42.54|44.35|43.88|45.35|46.2|46.42|45.22|45.11|43.75|43.59|44.33|45.24|45.45|45.26|46.16|45.86|46.4|44.94|46.52|46.31|46.25|46.46||46.47|45.4|45.61|45.3|45.14|44.7|44.51|44.71|44.79|45.21|45.36|45.09|44.06|43.92|44.04|44.08|44.09|44.71|43.96|43.58|43.66|43.3|41.81|43|43.27|42.49
02297|41228|/equities/physicns-rlty-tr|R2000VALUE||||||||||||||||||||||||||||||||19.9|19.41|18.96|18.91||19.1|19.04|19.52|19.75|19.79|19.89|19.97|20.25|19.82|19.57|19.55|19.45|19.15|19.2|18.97|18.97|19.17|18.88|18.61|18.94|18.8|18.34|18.63|18.45|18.23|17.98|18.01|18.07|17.82|18.29|18.52|18.68|18.68|19.34|18.98|18.63|18.33|18.38|18.25|18.54||18.75|18.31|17.56|17.54|17.54|17.82|17.58|17.5|17.32|17.24|16.91|17.24|17.39|17.61|17.74|17.54|17.57|17.04|16.85|17.1|16.75|16.55|16.24|16.18|16.63|16.79|16.82|16.92||17.16|17.46|16.86|16.78|17.54|17.34|17.99|17.87|18.08|17.81|18.31|18.82|18.5|18.62|19.22|19.42|19.36|19.13|19.37|19.71|19.75|19.6|20.04|20.73||20.84|20.29|19.97|19.9|19.98|19.63|19.66|19.58|20.03||19.8|20.18|20.02|19.96||19.7|19.4|19.46|19.82|19.49|19.55|20.12|19.19|18.34|18.77|18.75|18.77|18.4|18.36|18.47|18.2|17.32|17.14|17.02|16.76|16.65||16.63|16.37|16.64|16.47|16.55|16.95|16.94|15.57|15.94|15.73|16.49|16.37|16.77|17.21|16.83|15.58|15.55|15.98|16.42|16.74|16.4|16.96|16.5|16.62|16.68|17.01|17.41|17.52|17.39|17.54|18.14|17.92|17.54|17.27|17.39|17.49|17.32|17.81|18.36|18.06|18.05|18.41|18.72|18.83|19.06|19.9|19.94|19.88|20.39|20.37|19.86|19.93|19.76|20.02|20.13|20.41|20.4||20.65|20.58|20.69|20.47|20.38|20.23|20.22|20.25|19.83|19.87|20.09|20.28|20.24|20.33|20.65|20.9|20.94|21.16|21.06|21.49|21.23|21.52|21.61|21.69|21.83|21.73
02298|15562|/equities/bioscrip|R2000VALUE||29.37|28.96|27.52|26.98|26.73|26.75||26.96|27.54|27.34|27.7|27.95|28.12|28.16|28.66|28.18|27.84||27.9|28.5|27.87|27.91|28.15|28.25|28.72|29.19|29.1|29.69|30.32|29.87|29.82|29.7|29.55|29.75||29.04|28.6|29.03|29.13|29.06|29.78|29.84|30.06|29.97|30.09|30.12|30.28|30.22|30.32|30.02|29.81|29.89|29.98|29.89|30.25|29.61|29.29|29.93|30.59|30.41|31.08|30.9|30.27|31.32|30.91|30.42|31.41|31.38|31.97|31.45|32.02|31.67|32.17|31.99|32.79||33.54|33.18|32.85|32.73|32.68|32.38|32.61|32.13|31.53|31.22|31.8|32.41|32.74|32.43|32.34|32.94|32.38|32.52|32.8|32.12|32.27|31.61|32.76|31.27|32.24|32.55|33.36|33.45||33.93|33.49|32.84|32.25|33.11|32.73|32.43|31.49|31.83|31.24|31.54|31.69|31.24|31.48|31.64|31.09|31.33|32.05|32.22|32.45|32.03|32.35|32.12|32.28||31.9|32.15|32.13|32.36|33.22|32.6|32.93|33.24|34.31||33.69|34.02|33.98|33.99||33.76|33.37|32.67|32.67|32.17|31.97|32.42|31.65|30.57|29.6|29.9|29.67|29.23|29.62|30.26|30.25|29.75|29.74|30.18|30.2|30.2||30.16|29.94|29.69|29.31|29.07|29.45|29.49|28.4|28.55|28.22|28.45|28.6|28.7|28.59|28.04|28.67|27.73|26.83|26.63|27.73|27.78|32.87|32.14|32.26|32.33|32.27|33.01|32.29|32.13|31.23|31.98|32.68|32.18|32.53|32.52|32.29|32.48|33.24|32.35|33.01|32.87|33.53|34.02|33.29|33.06|34.06|34.1|34.49|34.84|34.78|34.58|34.67|34.57|34.33|34.31|34.2|34||34.57|34.83|35.23|35.04|34.76|35.01|34.76|35.19|35.45|35.16|34.75|34.3|34.7|34.75|34.99|34.6|34.37|34.02|33.88|33.67|33.38|33.61|33.64|33.73|33.78|34.15
02299|20586|/equities/lexington-realty-trust|R2000VALUE||9.73|9.76|9.46|9.23|9.27|9.29||9.38|9.4|9.14|9.12|9.05|9.05|9.13|9.13|8.88|8.91||8.89|8.91|8.8|8.78|8.79|8.7|8.68|8.68|8.7|8.66|8.6|8.45|8.5|8.44|8.34|8.4||8.51|8.52|8.74|8.76|8.84|8.87|8.92|8.87|8.76|8.8|8.77|8.78|8.64|8.77|8.68|8.72|8.6|8.45|8.35|8.51|8.48|8.45|8.54|8.77|8.66|8.58|8.47|8.53|8.82|8.93|9.07|9.1|9.04|9.32|9.1|8.86|8.8|8.76|8.72|8.88||9.02|8.89|8.77|8.83|8.95|9.14|9.07|8.9|8.95|8.98|8.93|9.11|9.12|9.2|9.14|8.97|8.89|8.74|8.83|8.74|8.66|8.57|8.56|8.49|8.64|8.69|8.76|8.64||8.63|8.75|8.82|8.82|9.05|9.01|9.03|8.81|8.99|8.89|9.17|9.31|9.09|9.33|9.55|9.43|9.4|9.29|9.43|9.47|9.33|9.08|9.11|9.36||9.54|9.56|9.73|9.7|9.79|9.61|9.63|9.67|9.92||9.92|10.07|10.09|10||9.87|9.73|9.56|9.67|9.56|9.63|9.78|9.53|9.18|9.22|9.19|9.17|9.1|9.06|9.17|9|8.78|8.67|8.57|8.57|8.51||8.47|8.35|8.26|8.22|8.3|8.44|8.54|8.09|8.26|8.25|8.36|8.28|8.4|8.44|8.15|7.97|7.91|7.85|7.83|7.97|7.9|8.21|8.09|8.19|8.18|8.47|8.55|8.57|8.4|8.33|8.74|8.69|8.76|8.61|8.64|8.68|8.59|8.77|8.9|8.97|9.03|9.11|9.32|9.42|9.31|9.66|9.68|9.69|9.69|9.74|9.45|9.54|9.62|9.62|9.68|9.52|9.57||9.86|9.82|9.83|9.74|9.64|9.62|9.65|9.77|9.46|9.35|9.46|9.4|9.49|9.61|9.69|9.87|9.85|9.96|9.97|10.04|9.92|9.9|9.97|9.99|10.07|10.3
02300|20568|/equities/commercial-metals-comp|R2000VALUE||55.5|54.74|52.59|51.77|52.42|52.64||52.99|52.96|53.52|54.99|53.49|53.79|53.69|54.68|54.42|52.67||50.74|50.87|50.38|51.17|51.29|51.47|52.13|52.38|53.46|53.32|52.99|55.1|56.32|55.34|54.42|55.41||55.84|55.82|56.15|56.38|56.77|57.6|57.87|58.38|57.68|57.37|57.29|57.55|56.22|56.27|55.79|55.9|56.46|54.19|53.74|54.87|53.48|53.71|53.7|54.45|55.1|55.21|55.28|55.87|55.23|55.76|55.2|56.56|57.22|58.25|57.82|57.88|57.42|57.99|58.34|58.74||58.77|58.28|57.3|58.35|57.87|59|56.01|54.5|53.8|53.93|53.19|52.73|52.83|52.48|54.1|53.65|52.64|53.07|53.05|53.6|54|54.19|54.57|54.8|54.69|53.87|53.66|54.83||55.03|55.13|53.38|52.4|54.18|54.11|53.8|53.1|50.95|50.25|51.06|51.87|52.22|52.92|52.28|51.75|51.84|51.8|51.19|50.76|49.9|50.2|50.13|49.76||50.08|50.77|49.38|49.34|51.83|48.22|48.29|48.93|50.18||50.04|50.55|50.96|51.12||50.76|49.86|48.66|48.65|47.49|47.94|47.42|47.28|46.09|45.89|45.78|46.09|45.5|45.33|46.15|46.38|45.33|44.87|44.37|44.41|44.05||44.07|43.96|44.58|45.35|44.81|45.66|46.18|44.64|45.18|45.07|45.24|45|45.76|45.59|45.36|43.4|42.29|42.46|41.8|41.56|41.39|40.28|40.05|40.34|41.29|41.27|42.69|42.82|43.16|43.69|48.34|48.82|48.06|47.67|47.63|47.82|47.5|48.54|49.41|49.72|49.98|49.52|50.67|49.75|49.27|50.36|51.64|51.71|51.68|53.28|51.9|52.52|52.22|53.49|54.46|55.21|56.3||57.65|56.29|56.35|56.54|55.11|54.95|54.05|54.71|55.22|55.25|55.99|55.3|55.74|55.05|56.01|55.05|54.96|55.41|56.18|56.71|55.93|57.1|56.5|57.86|57.22|56.25
02301|942635|/equities/california-resources-corp|R2000VALUE||51.4|52.91|51.72|50.41|51.88|51.32||52.92|52.6|52.54|53.22|52.64|51.72|51.49|51.51|48.64|49.62||50.31|49.76|48.73|49.04|48.78|46.4|47.39|47.5|47.15|44.64|43.91|44.85|47.35|47.14|46.38|47.89||47.21|46.73|47.39|47.91|48.74|49.4|49.25|48.64|47.84|48.22|48.78|50.2|50.1|52.94|52.71|51.68|51.5|51.09|52.86|55.54|54.9|55.26|54.93|55.76|54.94|54.43|53.69|53.81|55.13|55|55.79|56.54|56.94|56.66|55.72|54.77|54.18|53.69|53.28|53.83||55.1|54.93|53.27|53.99|53.06|56.08|56.16|54.69|53.84|53.98|54.02|53.02|52.09|51.95|48.34|48.85|53.13|53.27|53.09|53.96|52.17|52.68|55|54|54.02|54.82|54.71|53.25||53.92|53.93|52.48|52.46|53.53|52.25|53.66|53.22|47.01|46.21|46.81|47.54|47.68|50.69|51.03|50.87|51.53|51.09|50.25|50.54|50.56|50.44|50.11|50.31||51.68|51.26|51.09|51.67|52.05|51.57|52.09|53.97|54||54.68|54.94|55.87|55.63||54.3|54.73|54.07|54.74|52.97|51.97|51.5|50.08|49.04|50.45|50.19|49.12|49.19|50.57|51.33|51.72|51.21|51.48|51.51|51.49|51.74||51.16|51.6|51.88|52.41|51.28|51.78|52.04|50.38|50.32|50.68|50.12|50.01|50.73|51.85|52.5|52.29|52.59|52.35|52.04|52.99|53.02|53.01|53.48|54.26|55.21|55.04|55.58|55.4|54.63|54.47|54.91|54.82|55.11|53.8|52.5|52.69|54.62|54.4|56.01|57.83|57.74|56.3|56.63|55.24|55.41|56.36|57.43|57.26|57.2|58|56.99|57.4|56.15|57|55.94|55.55|55.76||56.88|55.84|56.21|55.69|55.45|55.46|54.55|55.13|55.12|55.81|55.03|54.62|54.63|54.87|55.59|56.05|54.81|56.16|55.47|54.72|53.57|52.15|51.26|51.2|53.35|52.58
02302|20432|/equities/community-bank-system-inc|R2000VALUE||52.08|51.29|48.17|46.97|46.09|45.86||46.24|47.07|46.89|47.21|45.7|45.13|44.69|44.99|43.8|44.61||44.03|43.39|43.15|43.91|44.31|43.22|43.38|44.99|45.27|45.03|44.71|44.76|45.46|44.92|44.22|45.26||46.47|46.41|47.53|48.67|48.06|48.57|48.31|47.83|47.64|47.12|47.23|47.27|46.92|46.7|47.06|46|45.12|44.31|43.22|43.79|44.64|44.69|45.35|44.57|44.45|44.5|42.48|41.53|41.69|42.56|42.92|43.49|43.52|46.6|46.08|45.16|45.64|46.06|46.38|47.23||48.03|47.4|45.65|45.48|45.45|46.26|45.98|44.27|44.3|44.49|43.65|45.74|46.05|47.24|47.22|47.23|46.93|46.75|44.92|45.19|45.3|44.3|44.46|44.04|44.36|44.38|44.81|45.27||45.85|46.15|44.54|43.25|45.49|44.88|44.04|43.66|44.09|44.28|45.09|45.38|45.77|48.21|49.28|48.66|47.98|48.33|49.04|50.63|49.32|47.76|47.82|48.36||49.19|49.64|50.25|50.2|51.25|50.86|50.36|50.37|52.61||52.11|52.84|53.19|53.67||53.09|52.71|51.93|52.35|51.4|51.76|51.86|51.11|48.37|48.71|48.76|48.38|47.41|47.43|47.9|46.93|44.36|44.81|44.46|44.55|44.73||44.9|44.83|45.41|45.51|44.91|45.23|44.87|41.39|41.25|41.35|42.38|42.7|43.77|43.8|42.06|39.9|39.95|39.27|38.65|39.05|37.82|37.57|39.73|39.94|41.59|42.24|42.48|42.37|41.05|41.85|42.62|42.61|42.4|42.32|42.34|42.05|42.08|41.93|42.21|42.4|41.61|41.34|41.89|40.66|41.03|41.91|42.41|42.41|43.64|44.26|43.53|44.13|44.47|45.4|44.64|44.91|45.63||47.47|47.55|46.57|47.13|47.08|47.1|47.04|47.27|46.86|47.88|48.58|48.4|48.4|49.59|51.34|51.95|51.78|52.29|53.68|54.71|53.87|54.33|54.82|55.17|53.83|52.59
02303|16287|/equities/home-bancshares|R2000VALUE||24.84|24.91|24.3|23.91|23.43|23.51||23.72|24.06|23.71|23.96|23.64|23.36|23.32|23.56|23.14|23.2||23.1|23.03|22.82|22.88|23.17|22.72|22.79|23.01|23.24|23.3|22.91|23.19|23.52|23.31|22.87|23.57||23.74|23.54|23.94|24.25|24.15|24.72|24.65|24.84|24.77|24.7|24.84|24.8|24.62|24.7|24.89|24.62|24.41|24.04|23.68|24.1|24.42|24.52|24.8|24.69|24.3|24.01|23.22|22.43|22.4|22.84|22.93|23.22|22.96|24.23|24|23.77|23.69|23.62|23.77|24.1||24.57|24.54|23.67|23.63|23.39|23.74|23.72|23.07|22.99|23.29|23.19|23.72|23.78|23.99|23.96|23.89|23.93|24.06|23.13|23.34|23.46|23.22|23.57|23.43|23.42|23.4|23.38|23.47||23.67|24.06|23.3|22.78|24|23.7|23.39|23.22|23.05|22.94|23.21|23.22|23.44|24.54|24.84|24.64|24.62|24.83|24.77|25.09|24.61|23.69|23.09|23.1||23.63|23.98|24.22|24.24|24.56|24.33|24.41|24.47|25.33||25.33|25.67|25.69|25.64||25.37|25.26|25.03|25.44|25.01|24.99|25.36|24.72|23.78|23.8|23.61|23.67|23.22|23.28|23.64|23.05|22.18|22.29|21.95|21.96|22.03||21.99|21.77|22.33|22.32|22.15|22.36|22.04|20.74|20.77|20.77|21.06|21.23|21.34|21.7|21.03|20.24|20.45|20.34|20.15|20.38|19.96|20.2|20.44|20.58|20.53|21.18|21.72|21.34|20.97|21.28|21.59|21.51|21.27|21.45|21.32|20.91|20.62|20.55|20.94|20.77|20.62|20.91|21.19|20.95|21.2|21.42|21.6|21.68|22.05|22.18|21.76|22.06|21.89|22.01|21.96|22.05|22.32||22.81|22.18|22.17|22.27|22.1|21.85|21.9|21.93|21.74|22.3|22.57|22.48|22.44|22.56|23.44|23.68|23.61|23.94|24.42|24.33|24.4|24.55|24.29|24.29|24.31|24.14
02304|13934|/equities/chimera-investment-corp|R2000VALUE||14.83|14.54|13.61|13.23|13.12|13||12.79|12.79|12.51|12.8|12.94|13.16|13.27|13.34|13.65|13.57||13.43|13.34|12.83|11.93|11.79|11.37|11.48|11.63|11.92|12.08|11.8|11.89|11.9|11.78|11.57|11.92||11.7|11.65|13.07|13.17|13.17|13.56|13.68|13.62|13.44|13.08|13.83|14.13|12.72|12.84|13.05|12.99|12.87|12.75|12.36|12.66|12.57|12.45|12.48|12.54|12.33|12.33|12.06|11.91|11.85|12.09|12.24|12.42|12.3|13.11|12.93|12.96|13.32|13.47|13.38|13.62||13.83|13.62|13.26|13.56|13.47|13.8|13.5|13.14|13.26|13.56|13.2|13.74|13.62|13.56|13.41|13.35|13.2|12.99|12.93|13.14|13.08|12.75|13.11|13.08|13.29|13.08|13.02|13.11||13.29|13.32|12.66|13.53|14.34|14.01|13.77|13.56|14.13|13.98|14.31|14.67|14.4|14.97|15.42|15.09|14.91|14.82|14.94|14.79|14.82|14.73|14.73|14.82||14.91|14.88|15.09|14.94|15.09|14.7|14.34|14.31|14.88||14.97|15.42|15.84|15.96||15.57|15.66|15.33|15.48|14.88|15.06|15.54|15.33|14.88|14.85|15.27|15.54|15.24|15.6|16.02|16.08|15.63|15.87|15.24|15.15|15.12||15.18|15.12|15.18|15.15|15|15.36|15|14.04|14.16|13.92|14.46|14.61|14.67|14.64|14.43|14.7|14.4|14.16|13.92|13.89|13.56|13.98|14.13|14.25|14.34|14.82|15.63|15.93|15.63|15.99|16.29|15.9|15.81|15.39|15.48|15.15|15.18|15.72|16.38|16.08|16.59|16.95|17.22|17.46|17.1|18.06|18.39|18.3|18.24|18.3|17.88|17.85|17.91|17.55|17.49|17.64|17.7||18.27|18.15|17.85|17.94|17.85|17.1|16.98|17.01|16.53|16.53|16.56|16.59|16.71|16.86|17.07|17.46|17.46|17.58|17.64|17.79|18.06|17.01|18.6|18.78|18.84|19.17
02305|20507|/equities/newjersey-resources-corp|R2000VALUE||44.68|44.17|42.58|42.12|42.03|42.26||42.36|42.68|42.52|42.74|42.61|42.41|42.29|42.66|42.07|42.09||41.86|41.86|42.08|42.13|42.59|43.19|43.45|43.29|43.45|43.97|44.59|44.02|43.46|42.35|41.78|42.16||42.6|42.46|43.74|44.57|44.51|44.11|44.48|44.12|43.97|44.12|44.33|44.33|44.19|44.85|44.75|44.7|44.55|44.07|43.69|43.48|43.34|43.3|43.7|43.44|43.53|43.36|42.19|41.55|41.28|41.58|41.79|41.87|41.79|42.92|42.93|42.78|42.91|42.69|43.13|42.66||42.91|42.37|41.59|42.08|42.05|41.78|42|41.81|41.26|41.71|41.74|42.34|42.77|43.51|43.02|42.98|42.56|42.11|42.22|41.77|41.61|41.34|41.37|40.89|41.42|41.64|42.01|42.02||42.08|42.35|41.34|40.66|42.13|41.28|41.15|40.5|40.91|39.48|40.8|41.46|40.83|41.66|42.1|41.54|41.94|41.69|42.36|42.18|41.73|41.49|42.07|42.15||42.93|42.95|44.06|43.96|44.99|44.96|45.32|45.25|45.27||44.58|44.77|44.68|44.84||45.06|44.52|43.95|44.47|43.79|43.67|44.74|45.03|43.75|44.07|44.14|44.32|44.32|43.41|43.85|43|42.2|41.88|42.09|42.41|42.72||42.69|41.71|42.35|43.01|42.76|42.55|42.94|41.18|41.03|41.13|41.41|41.95|42.32|43.07|42.5|41.71|40.58|40.67|40.67|41.51|41.57|41.7|41.46|42.18|42.49|43.47|43.07|42.55|42.05|42.14|42.55|42.16|41.93|41.38|41.04|40.44|39.9|39.34|40.63|40.74|41.11|41.33|42.37|42.45|42.47|42.17|42.31|43.09|43.54|43.55|42.93|42.72|42.26|42.07|42.12|41.38|41.35||42.25|42.17|42.8|42.65|42.63|42.44|42.15|42.68|43.01|42.87|43.29|43.14|43.1|42.76|43.26|43.87|43.31|43.49|43.51|44.34|44.56|44.3|43.88|43.88|44.7|44.64
02306|29658|/equities/matson|R2000VALUE||124.9|126.71|122.63|121.89|124.28|128.22||130.64|129.25|129.08|130.97|128.95|128.99|131.52|131.04|126.15|123||120.23|120.63|118.94|121.18|122.21|120.53|123.2|121.89|122.42|124.81|122.4|125.8|128.2|123.75|121.04|123.25||120.65|119.08|119.4|115.93|115.21|116.28|115.47|114.92|115.13|116.01|116.14|114.25|111.83|112.03|111.69|113.36|109.11|105.48|107.78|110|108.94|109.72|108.23|108.13|107.52|106.22|104.64|105.97|108.33|109.79|110.83|112.41|108.85|109.38|113.27|111.42|110.1|111.03|107.37|111.34||112.4|111.17|108.83|109.75|108.04|108.4|104.64|103.73|102.49|105.29|105.53|106.74|109.28|108.51|106.01|107.64|107.39|105.65|108.24|110.22|111.05|107.88|112.83|113.51|116.37|114.84|114.2|115.62||117.02|122.3|120.9|120.18|120.7|119.58|118.58|116.66|114.03|112.83|113.14|111.07|112.03|115.27|113.92|114.4|116.28|116.2|118.45|121.2|119.6|114.81|113.59|113.65||113.23|111.59|111.59|110.37|113.2|114.82|116.14|115.35|112.85||109.6|110.06|110.61|110.75||111.85|110.51|107.44|108.05|104.14|101.65|100.2|98.41|98.55|99.85|98.96|97.37|96.25|96.32|99.47|98.07|95.77|94.07|94.85|96.39|96.13||95.75|96.01|96.02|95.1|93.48|94.4|94.53|90.77|90.91|89.6|89.93|90.1|91.2|88.65|89.39|88.71|87.05|90.43|89.12|89.88|91.01|93.45|85.36|87.05|86.68|89.24|90.94|89.79|88.49|89.08|89.81|90.23|90.12|89.25|89.94|88.91|87.07|87.87|88.72|90.39|89.44|87.09|88.68|87.5|86.52|87.22|86.88|87.1|86.36|86.87|85.96|86.1|85.2|85.01|84.36|84.7|84.33||89.05|87.88|89.53|89.18|87.24|87.01|86.25|86.84|86.79|88.27|88.37|89.22|90.75|93.04|95.32|94.11|94.65|94.37|95.33|96.7|95.78|96.02|94.47|93.97|93.46|93.66
02307|20981|/equities/bankunited-inc|R2000VALUE||31.63|31.9|30.15|29.6|28.79|28.65||29.2|29.55|28.92|29.27|28.55|27.94|28.06|28.57|28.03|28.08||27.81|27.9|27.05|27.93|28.38|27.14|27.53|28.31|28.33|28.09|28.53|28.52|28.69|27.93|27.42|28.37||28.52|28.19|29.01|29.17|29.21|29.95|30.01|30.19|29.38|28.76|29.07|28.94|28.37|28.32|28.93|28.86|28.77|27.7|26.73|27.35|27.26|27.26|27.78|27.6|27.44|26.71|25.87|25.19|24.48|24.94|25.25|25.59|25.75|27.5|27.4|26.92|27.06|27.01|27.06|27.44||28|28.17|26.81|27.03|26.97|27.6|27.27|26.11|26.29|26.54|26.26|27.22|27.29|27.89|27.54|27.73|27.48|27.27|25.55|26.23|26.82|26.25|26.62|26.36|27.05|27.3|27.06|27.15||27.27|27.55|26.19|25.71|27.43|26.79|26.02|24.88|25.63|25.96|26.59|26.61|28.26|30.34|30.01|29.9|30.09|29.91|29.45|29.84|29.24|28.68|28.91|29.14||29.82|30.04|30.76|30.67|31.74|31.19|31.25|31.41|32.49||32.43|32.99|32.77|32.95||32.25|32.33|31.43|32.4|32.08|32.89|33|31.57|29.28|29.53|29.74|29.58|28.57|28.82|29.53|29.52|27.59|27.18|26.35|26.31|26.62||26.58|26.21|27.16|26.89|25.8|25.83|25.16|22.63|22.66|22.71|23.35|23.89|24.37|24.82|23.86|22.15|21.81|21.79|21.35|22.1|21.36|21.78|21.44|21.82|22.46|22.18|22.65|22.3|21.58|21.87|22.42|22.13|21.5|21.76|22.11|21.57|21.24|21.98|22.7|22.58|22.52|22.72|22.78|22.49|22.41|23.27|23.56|23.81|24.3|24.76|24.15|24.71|24.83|24.75|24.74|25.61|26.47||27.18|26.25|25.89|26.29|25.94|25.66|25.76|25.24|24.79|25.81|26.04|26|26.13|26.9|27.84|28.78|28.6|29.26|29.86|29.74|29.49|29.28|29.03|29.6|29.84|29.72
02308|101884|/equities/one-gas-inc|R2000VALUE||65.65|64.72|63.48|62.86|62.22|62.6||63.76|64|62.78|63.85|62.88|61.22|60.5|61.33|60.14|60.68||60.23|60.71|60.79|60.79|61.35|60.75|60.87|60.43|60.67|61.45|63.15|62.87|61.63|59.35|58.54|59.09||60.12|60.37|62.73|64.11|63.9|63.72|64.87|64.16|63.95|63.79|64.15|64.29|64.09|64.88|65.09|65.45|65.88|65.05|64.52|64.62|63.95|64.54|64.93|64.51|64.64|64.39|62.29|61.45|61.06|61.97|62.08|62.71|62.91|64.3|63.83|63.72|64.07|63.43|63.9|63.62||64.53|63.46|61.83|62.5|62.41|62.97|62.91|62.23|61.99|61.42|61.39|62.24|63.08|63.14|63.13|62.68|61.91|61.47|60.63|59.48|59.6|59.45|59|58.33|59.34|60.66|60.39|60.55||60.74|61.38|59.82|59.16|62.45|60.85|60.26|58.76|58.67|58.86|61.27|61.9|61.37|61.47|62.39|61.34|61.23|60.59|61.15|60.3|59.18|58.57|58.86|59.27||60.8|61.03|62.5|63.02|64.53|63.93|64.39|65.01|64.69||63.72|64.27|64.35|64.82||65.06|64.24|63.01|63.72|63.02|63.23|64.46|64.16|61.04|61.11|61.55|61.09|61.33|60.31|61.88|59.74|57.63|58.87|59.02|58.78|58.99||59.31|59.07|60.41|61.68|61.75|61.79|61.46|59.67|60.33|60.2|59.71|61.23|62.21|62.21|62.35|61.44|60.4|61.32|61.51|63.04|62.81|64.4|65.38|65.97|66.59|68.26|69.58|69.8|69.11|68.34|69.24|68.68|68.37|67.4|66.97|66.72|66.46|65.66|68.28|69.11|69.93|70.81|73.06|73.37|73.21|74.58|74.15|74.9|75.65|74.59|74.07|73.94|74.73|74.16|73.93|73.35|72.41||73.19|72.47|73.94|74.59|74.45|74.85|74.11|74.81|75|74.52|74.75|74.52|74.75|73.48|74.67|75.61|76.13|76.09|76.48|77.83|77.46|78.04|79.34|78.03|79.13|79.31
02309|15333|/equities/acxiom-inc|R2000VALUE||32.04|31.43|31.02|31.44|31.57|31.71||31.87|31.78|31.92|30.94|30.36|29.95|30.42|29.8|30.17|29.56||29.15|29.48|29.19|29.73|30.72|30.64|30.56|31.07|31.45|31.41|31.31|31.16|31.29|30.87|31.16|31.11||31.99|34.28|32.34|32.7|33.58|33.16|33.16|32.91|32.21|32.46|32.53|32.7|32.26|33.21|32.79|32.56|32.48|32.29|32.11|32.94|32.64|31.99|32.36|33.19|32.42|32.07|32.18|31.76|32.15|32.25|33.69|34.17|33.88|34.59|35.37|36.53|34.68|34.18|33.83|34.02||34.5|33.66|33.5|33.6|34.03|34.4|34.23|34.15|33.71|33.11|33.83|34.16|34.33|34.23|34.89|34.25|34.19|33.71|34.31|34.22|34.98|35.25|35.96|36.17|36.7|36.1|36.15|36.45||36.52|36.98|37.07|36.88|37.45|38.85|41.96|40.97|40.81|40.07|40.36|40.16|39.48|40.2|41.44|40.41|40.26|40.47|40.93|41.48|40.37|41.12|36.91|37.97||38.36|37.31|36.04|35.32|35.5|34.49|35.12|35.4|37.14||37.88|38.41|38.15|37.93||37.51|37.36|35.36|36.33|35.38|35.05|34.93|34.62|34.04|33.96|34.3|34.85|34.22|33.82|33.81|33.54|33.16|33.02|32.91|33.81|33.5||34.12|34.01|34.55|34.09|33.41|33.77|33.94|32.57|33.65|36|30|29.54|29.6|29.48|28.76|27.5|27.66|27.5|27.36|27.82|28.01|28.22|27.65|28.2|28.5|29.16|29.52|29.35|28.53|29.35|29.95|29.7|29.44|29.53|28.95|28.91|28.73|29.53|28.84|29.12|28.65|29.06|29.73|29.64|29.85|30.31|30.18|29.68|29.29|29.6|29.2|29.48|30.46|30.29|30.22|31.27|31.35||32.08|32.34|32.56|32.47|32.09|31.36|31.14|31.69|31.39|30.75|30.57|30.24|30.63|31.26|30.82|30.52|32.03|27.08|28.58|28.99|28.77|28.48|28.47|28.93|28.54|28.35
02310|15306|/equities/ameris-bancorp|R2000VALUE||54.53|54.38|52.11|50.87|48.61|48.94||49.82|50.61|50.33|50.35|49.1|48.53|47.98|48.46|47.72|47.94||48.16|47.84|46.79|47.67|48.66|46.83|46.93|47.58|47.61|47.55|47.3|47.85|49.95|47.66|46.96|47.47||48.02|47.81|49.53|49.68|49.54|50.45|50.24|50.2|49.91|49.56|49.85|50.07|49.63|49.5|49.75|49.82|48.68|48.03|47.48|48.5|47.88|47.51|48.25|47.86|46.77|46.28|44.79|44.51|44.44|45.05|45.16|45.36|45.29|47.72|47.57|47.03|46.88|46.76|46.82|47.42||48.38|48.14|46.55|46.85|46.99|48.38|47.59|46.12|45.89|45.59|45.37|46.08|46.48|47.4|47.5|47.57|47.42|47.39|45.5|45.8|46.33|45.19|45.43|45.46|45.88|45.92|46.4|46.5||47.42|48.02|46.84|46.16|48.82|48.03|47.32|47.05|46.95|48.23|49.22|48.91|49.64|51.96|52.62|52.74|52.77|53.1|52.5|53.09|51.54|49.9|49.36|49.9||50.76|51.18|51.43|50.9|51.59|50.57|50.44|50.14|52.15||53.05|53.7|53.74|53.58||52.52|51.74|51.49|52.48|51.43|52.16|52.56|50.1|46.82|47.07|47|46.8|45.85|45.76|46.35|45.22|42.58|42.64|42.09|42.39|42.59||42.59|42.28|43.15|43.39|42.96|43.53|43|39.81|39.45|39.23|40.06|40.68|41.36|41.84|40.48|38.13|37.3|37|35.94|36.18|35.17|35.45|35.75|36.19|37.2|37.58|38.75|38.49|37.66|38.7|39.33|39.11|38.22|38.28|37.89|37.39|36.98|37.77|38.39|37.63|37.23|37.24|37.84|37.18|37.41|38.16|38.71|38.84|39.39|39.6|38.55|39.16|38.92|39.21|39.15|39.65|40.45||41.77|40.75|40.06|40.26|39.97|39.44|39.69|39.75|39.29|40.63|41.13|41.23|41.18|41.82|43.15|44.02|43.58|43.75|44.6|45.31|44.55|44.36|43.78|43.65|43.65|42.47
02311|1081673|/equities/essential-properties-realty-trust|R2000VALUE||29.28|29.14|28.32|27.84|28.28|27.99||27.85|27.69|27.45|27.71|27.58|27.13|26.97|27.38|26.85|27.08||27.24|27.65|27.6|27.65|27.56|27.42|27.46|27.45|27.95|27.74|27.4|26.83|26.78|26.45|26.17|26.37||26.94|26.88|27.32|27.53|27.44|27.54|27.21|27.54|27.1|27.25|27.15|27.12|27.01|27.27|27.15|26.91|26.82|26.35|26.34|26.31|25.69|25.73|26.33|26.28|25.76|25.48|25.16|24.91|24.76|25.17|25.44|25.65|25.31|26.55|26.05|25.53|25.47|25.29|25.49|26.2||26.66|26.53|26.15|25.74|25.68|25.92|25.52|25.3|25.41|25.36|25.25|25.53|25.5|25.23|24.93|24.87|24.73|24.56|24.49|24.37|23.89|23.78|24.13|24.27|24.56|24.68|24.56|24.62||24.69|24.54|24.19|24.2|24.62|24.59|24.63|24.37|24.56|24.29|24.79|25.25|24.91|25.02|25.05|24.72|24.92|24.65|24.94|25.21|25.04|24.66|25.03|25.47||25.74|25.84|26.08|26.28|26.04|25.47|25.51|25.65|26||25.56|26.05|26.08|26.03||25.85|25.72|25.54|25.66|25.44|25.72|26.08|25.5|24.68|24.44|24.31|24.64|24.51|24.82|24.99|24.55|23.75|23.51|23.5|23.62|23.72||23.71|23.5|23.37|23.3|23.2|23.21|23.29|22.35|22.68|22.56|22.92|22.78|23.04|23.35|23.08|22.52|21.95|21.34|21.1|21.45|20.68|20.94|20.49|20.84|20.97|21.33|21.62|21.58|21.3|21.28|21.79|21.56|21.49|21.3|21.37|21.25|20.85|21.15|21.63|21.75|21.55|21.6|22.32|22.53|22.63|23.48|23.41|23.25|23.4|23.72|23.39|23.67|23.84|23.78|23.85|23.64|23.65||24.1|24.02|24.14|24.04|23.97|23.61|23.52|23.7|23.54|23.6|23.49|23.36|23.33|23.59|23.82|24.04|24.05|24.03|24.08|24.23|23.83|23.59|23.97|24.29|24.55|24.5
02312|16876|/equities/potlatch-corp|R2000VALUE||39.7|39.37|37.73|37.66|37.95|37.62||37.5|37.97|37.78|39.39|39.23|39|39.45|40.06|39.93|40.16||40.21|40.51|40.28|40.37|40.74|41.04|41.14|41.7|42.65|42.77|42.8|42.96|42.73|42.46|42.07|42.74||42.75|42.75|43.67|44.02|43.58|43.83|44.02|44.41|44.22|44.03|43.17|42.96|42.47|42.35|42.69|42|41.41|40.76|40.01|40.94|41.05|41.04|41.41|41.45|41.35|41.19|40.75|41.17|42.42|43.23|43.91|44.48|43.99|46.27|45.18|45.25|45.35|45.72|46.07|46.68||47.02|46.96|46.3|46.2|46.3|46.28|45.78|44.95|44.28|44.78|44.73|45.78|46.29|47.23|46.99|46.42|46.37|46.19|47.42|45.79|45.21|44.86|44.07|43.71|44.17|44.14|43.87|43.87||44.29|44.75|44.5|44.31|45.43|44.76|44.67|44.55|44.41|44.28|44.84|45.75|44.73|45.66|46.03|45.98|46.37|46.54|46.97|47.65|47|46.67|46.29|47.37||47.72|48.43|48.64|48.65|49.17|48.67|48.59|49.1|49.6||49.1|49.54|49.41|49.23||49.39|49.23|49.19|48.56|47.29|46.7|47.74|45.93|44.15|45.13|44.99|44.85|45.34|45.63|45.79|46.07|45.84|45.98|46.13|46.68|47.63||47.65|46.98|47.34|47.29|47.07|47.32|47.68|44.84|45.07|44.37|44.6|45.4|46.05|46.38|44.7|42.11|42.85|42.64|42.54|42.78|41.94|43.13|42.69|43.45|44.13|44.61|45.51|45.81|44.87|45|45.45|45.09|45.49|45.39|45.3|45.56|44.83|45.4|45.39|45.14|45.28|45.09|45.29|44.92|44.94|45.27|46.08|47.3|47.69|47.5|46.23|46.17|46.01|45.87|45.96|46.27|46.05||47.29|47.26|48.07|48.46|48.55|48.44|48.35|48.38|46.9|46.5|46.49|46.76|47.5|47.89|48.95|49.02|49.99|51.19|51.2|50.94|50.87|51.23|51.11|52.46|53.63|52.86
02313|15461|/equities/associated-banc-corp|R2000VALUE||21.78|21.61|20.97|20.58|20.31|20.35||20.56|20.87|20.83|21.15|20.3|20|20.13|20.71|20.29|20.41||20.36|20.25|20|20.16|20.46|20.13|20.28|20.58|20.63|20.63|20.57|20.71|21.42|21.12|20.68|21.04||21.24|20.97|21.47|21.75|21.84|22.27|22.18|22.48|22.37|22.14|22.33|22.36|22.39|22.15|22.15|21.97|21.87|21.56|21.07|21.59|21.57|21.37|21.34|21.27|20.98|20.55|20.04|19.96|19.9|20.27|20.32|20.56|20.59|21.46|21.44|21.03|20.98|20.86|20.81|21.27||21.51|21.26|20.52|20.62|20.57|21.01|20.8|20.29|20.04|20.25|20.08|20.7|20.82|21.11|21.13|21.12|21.24|21.43|20.62|20.64|20.84|20.64|20.84|20.47|20.63|20.62|20.68|20.78||20.84|20.75|20.02|19.73|20.75|20.25|19.92|19.88|19.92|19.97|20.54|20.84|21.01|21.86|22|21.65|21.88|21.86|21.45|21.8|21.37|20.92|20.67|20.73||20.93|21.26|21.45|21.45|21.65|21.34|21.29|21.01|21.75||21.39|21.73|21.73|21.79||21.46|21.19|21.07|21.56|21.15|21.19|21.34|20.3|19.4|19.44|19.56|19.36|18.98|18.82|18.96|18.74|17.74|17.82|17.57|17.51|17.73||17.68|17.63|18.06|18.18|17.92|18.12|17.94|16.6|16.95|16.85|17.12|17.36|17.44|17.64|16.88|16.17|16.21|16.19|16.07|16.23|15.45|15.46|15.59|15.48|16.4|16.48|16.9|16.51|16|16.11|16.5|16.58|16.45|16.69|16.87|16.49|16.46|16.71|17.11|17.01|16.92|16.94|17.37|17.11|17.27|17.44|17.48|17.4|17.66|17.67|17.34|17.31|16.74|16.95|16.8|16.85|17.39||17.67|17.33|17.12|17.15|16.93|16.9|16.9|16.89|16.54|17.27|17.5|17.39|17.41|17.68|18.4|18.58|18.48|18.43|18.67|18.93|18.79|18.72|18.33|18.43|18.95|19.21
02314|959642|/equities/apple-hospitality-reit-inc|R2000VALUE||14.55|14.28|14.16|13.97|14.13|14.2||14.21|14.28|14.28|14.54|14.35|14.27|14.36|14.54|14.59|14.54||14.49|14.62|14.44|14.67|14.69|14.32|14.3|14.23|14.4|14.31|14.45|14.6|14.44|14.21|14.17|14.35||14.47|14.34|14.56|14.67|14.79|14.61|14.72|14.66|14.79|14.89|14.84|14.85|14.71|14.86|14.8|14.68|14.67|14.85|14.76|15.08|15|15|15.27|15.47|15.42|15.14|14.93|14.97|15.33|15.62|15.82|15.91|15.75|16.16|16.21|16.06|15.99|16.05|16.25|16.31||16.38|16.52|16.25|16.26|16.48|16.74|16.52|16.51|16.47|16.18|16.3|16.49|16.75|16.78|16.87|16.51|16.45|16.46|16.68|16.34|16.09|16.06|16|15.98|16.25|16.27|16.2|15.91||15.93|16.17|15.79|15.65|16.22|16.12|16.06|15.94|15.99|15.99|16.23|16.39|16.06|16.48|16.7|16.52|16.41|16.18|16.36|16.6|16.5|16.16|16.16|16.29||16.46|16.51|16.46|16.52|16.98|16.86|16.86|16.79|16.85||16.61|16.86|16.97|16.9401||16.8703|16.8803|16.8204|16.9102|16.9401|17.0896|17.3588|17.1096|16.9102|16.98|16.8503|16.8603|16.4615|16.5712|16.8703|16.8304|16.621|16.4017|16.5612|16.5712|16.3618||16.3418|16.1624|16.4914|16.4416|16.4017|16.7008|16.6808|15.8932|15.8333|15.5542|15.7137|16.621|16.7108|16.8105|16.6111|15.7735|15.6339|15.2949|14.8861|15.3946|15.285|15.5442|15.4445|15.4744|15.7935|16.0826|16.1624|15.8832|15.5941|15.604|15.5043|15.3747|15.0457|14.9958|14.946|14.8961|14.7266|15.2251|15.2949|15.4445|15.275|15.2052|15.5342|15.3847|15.624|15.7536|15.9331|16.0228|16.1424|15.8234|15.7336|16.1125|16.0028|16.1026|15.9829|15.953|15.7137||14.9858|14.9759|15.0257|15.2052|14.8562|14.4075|14.5073|14.6369|14.607|14.4773|14.6668|14.4275|14.6967|14.7665|14.8363|14.8762|15.0457|15.275|15.0855|15.2052|14.9759|14.6668|14.9659|15.255|15.4545|15.4046
02315|15362|/equities/altra-holdings|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02316|21205|/equities/gatx-corp|R2000VALUE||144.04|142.53|136.34|135.46|135.68|133.44||132.66|132.72|130.67|132.36|131.71|130.64|130.43|131.97|132.33|132.16||133.38|132.33|129.62|131.38|133.21|129.44|130.99|131.13|132.34|133.98|133.19|135.13|137.96|135.16|133.05|135.12||136.56|135|138.17|140.83|139.06|137.24|136.39|135.76|136.28|135.25|132.85|132.15|131.48|130.72|129.42|127.98|126.34|124.47|122.36|125.89|127.51|127.99|125.83|126.12|129.96|129.98|128.04|126.91|128.81|129.55|129.65|131.22|130.53|133.74|132.98|132.62|131.76|132.58|130.56|131.45||134.03|133.93|131.38|130.36|129.09|130.72|131.22|130.02|129.88|131.4|131.25|132.71|131.92|132.54|132.76|132.59|130.84|129.47|128.19|127.69|126.84|125.19|124.96|125.3|126.66|126.75|127.31|125.47||126.7|129.44|125.55|125.24|129.46|127.28|125.74|124.44|124.68|123.17|121.98|123.18|122.65|127.24|127.77|126.68|126.46|125.12|125.64|118.64|117.33|116.8|116.34|117.78||117|117.08|118.01|118.29|120.46|118.45|118.33|118.09|120.46||120.22|121|121.2|120.82||119.76|118.64|117.11|118.49|117.27|117.53|119.6|116.01|114.12|113.95|113.13|112.49|110.98|111.31|113.34|111.38|109|108.09|107.36|108.45|110.59||109.37|108.93|111.28|110.89|109.7|111|110.76|107.01|107.47|106.41|106.33|106.74|108.03|109.03|108.97|106.83|104.58|102.92|101.68|103.33|102.04|103.28|105.53|106.34|105.62|107.31|110.31|109.56|108.25|109.28|111.3|109.94|108.22|106.6|106.09|105.42|106.31|107.68|108.83|110.57|108.63|108.18|109.82|109.23|109.97|111.66|112.09|113.37|113.52|115.02|113.72|114.82|113.44|112.56|112.68|114.45|114.43||119.67|118.14|118.14|119.1|119.3|118.86|118.99|120.25|118.35|119.28|119.92|119.57|120.97|122.19|123.05|123.26|122.27|123.16|123.68|123.85|120.99|121.72|123.42|123.75|125.36|125.14
02317|1166427|/equities/academy-sports-outdoors-inc|R2000VALUE||53.13|54.16|52.09|51.85|53.23|51.93||50.94|50.65|50.66|53.25|53.29|52.73|52.73|53.51|55.24|54.34||54.77|53.78|51.79|51.37|52.89|51.69|53.42|55.04|54.95|56.05|56.25|57.41|57.69|57.95|56.65|55.95||53.28|53.04|52.45|53.46|53.81|53.71|54.39|55.4|56.46|56.35|56.7|57.1|56.47|57.57|58.13|57.4|57.75|56.7|58.3|60.76|60.72|59.07|59.06|59.27|57.44|57.16|56.48|57.65|59.35|59.71|59.02|59.62|60.14|61.11|62.63|63.45|62.76|63.38|63.28|66.77||67.54|67.9|65.48|64.65|64.11|64.43|71.25|71.07|72.13|71.16|71.25|69.31|67.27|68.41|70.2|70.82|71.51|74.48|74.78|75.16|74.72|73.64|73.14|71.23|70.9|69.78|69.01|69.66||69.06|68.56|67.78|68.01|70.84|68.01|66.34|64.31|63.41|62.8|64.48|64.36|62.73|64.955|65.51|64.89|64.78|64.9|65.33|65.76|62.92|63.53|62.59|63.64||62.09|63.01|63.58|63.99|64.94|64.38|64.35|63.93|67.42||66|66.14|66.13|64.47||62.4|63.65|62.3|63.56|60.96|61.06|60.9|58.29|56.45|56.45|55.96|55.55|54.74|54.61|55.98|55.17|50.87|50.54|48.85|49.1|49.71||48.41|48.19|48.17|49.69|47.77|49.26|47.99|44.81|45.67|45.32|47.28|48.87|48.96|48.845|46.89|44.58|44.84|43.94|43.27|44.41|44.62|43.91|43.77|46|46.62|47.18|47.12|45.32|43.25|43.63|45.39|45.48|43.97|43.725|43.56|44.51|44.37|45.705|47.27|47.01|46.41|45.61|45.99|46.76|47.63|48.69|49.44|49.49|50.14|51.17|49.67|49.09|49.43|51.02|51.52|51.4|52.49||53.69|54.57|49.94|49.77|49.35|49.74|49.94|49.59|51.89|55.72|57.27|55.97|56.98|57.67|57.07|55.19|55.4|55.7|55.89|58.13|58.83|58.8|57.77|58.63|59.79|58.7
02318|39182|/equities/kennametal|R2000VALUE||24.09|23.76|22.81|22.54|22.95|22.73||22.97|22.93|22.98|23.54|23.18|23.37|23.36|23.77|23.69|23.6||23.64|23.91|23.77|24.41|24.86|24.61|24.44|24.54|24.81|25.23|25.02|25.44|25.75|25.45|24.68|24.89||25.27|25.37|26.27|26.39|26.08|26|26.01|26.26|26.41|25.8|25.96|26.03|25.35|24.56|24.61|24.54|24.16|23.7|23.53|24.05|24.04|23.76|24.49|24.35|24.17|24.51|24.1|23.83|23.77|23.87|23.5|23.96|23.83|24.62|24.34|24.17|23.99|24.22|24.09|24.38||24.94|24.86|24.05|24.11|24.23|24.41|24.29|23.86|23.41|23.93|24.02|24.99|24.88|25.01|25.54|25.38|25.3|24.85|24.99|25.18|25.24|24.83|24.75|24.51|24.32|24.11|23.66|24.08||24.53|24.9|24.41|24.13|24.89|24.58|23.79|24.49|25.1|24.59|25.04|25.11|24.52|25.31|25.35|25.09|24.96|24.19|24.47|24.76|24.56|24.35|24.12|24.25||24.35|24.44|24.44|24.45|24.98|24.8|24.75|24.67|25.53||25.79|25.82|26.1|26.21||26.03|25.9|25.57|25.8|25.47|25.84|26.87|25.16|24.78|24.75|24.56|24.33|24.45|24|24.64|24.15|23.31|23.36|23.19|23.03|23.17||23.05|23.1|23.56|24.04|23.69|24.3|24.15|22.58|22.82|22.56|22.42|22.78|23.02|24.01|23.35|22.82|23.11|23.01|22.5|22.84|22.86|22.95|22.66|23.17|23.21|23.66|24.66|24.33|24.1|24.18|24.76|24.63|24.47|24.7|24.46|24.56|24.35|24.8|24.88|25.16|25.13|24.51|24.76|24.41|24.45|24.89|25.13|25.24|25.35|25.52|25.24|25.5|25.89|25.66|25.5|25.83|25.73||26.61|26.47|26.9|26.76|26.29|26.06|25.9|26.34|26.08|26.29|26.42|26.34|25.95|25.99|26.57|26.83|27.3|27.31|27.15|27.69|27.48|27.71|28.77|28.89|30.48|29.42
02319|20591|/equities/ormat-technologies-inc|R2000VALUE||75.23|73.99|71.94|70.61|71.13|70.83||70.43|69.28|69.2|71.7|74.09|73.03|73.14|73.02|72.35|70.9||73.1|73.28|73.9|74.61|75.44|73.79|74.53|73.95|75.2|75.58|75.44|75.91|75.4|75.26|73.14|73.97||73.55|72.55|73.09|72.22|71.36|72.49|72.48|73.11|73.2|70.65|70.29|68.93|68.49|68.04|67.64|67.5|66.71|65.74|63.83|64.48|63.11|63.78|64.99|65.17|64.57|63.75|62.92|62.11|59.94|60.97|64.3|66.08|64.59|66.4|64.84|63.73|64.13|64.36|63.81|65.09||66.19|66.29|65.23|65.63|66.31|66.28|65.86|64.55|63.48|63.82|63.93|64.7|65.52|67.76|68.82|65.77|65.02|64.51|65.67|65.81|65.15|64.49|64.98|63.83|64.43|63.99|67.22|66.84||67.12|67.36|65.34|64.33|67.54|65.07|64.04|65.49|65.57|64.21|65.55|66.39|64.68|65.64|66.12|65.09|66.34|65.49|66.48|67.34|66.7|66.69|66.18|67.04||69.95|70.63|71.46|72.5|73.7|73.28|74.73|75.5|76.43||75.79|77.08|76.98|76.76||75.89|74.65|73.55|75.66|74.17|75.93|75.94|73.26|69.39|69.65|70.68|70.62|69.62|68.7|69.8|69.6|67.32|67.98|67.32|65.5|66.45||67|65.76|66.01|64.69|65.42|65.08|64.25|59.01|60.8|62.54|62.42|64.42|64.63|65.57|63.64|61.63|61.54|61.31|61.42|63.44|63.64|64.35|65|66.46|67.33|68|68.55|68.21|67.22|66.78|68.87|68.28|66.59|67.63|66.06|68.72|67.26|68.18|69.92|69.55|70.93|72.33|72.77|72.83|73.62|73.98|74.43|73.71|74.59|75.46|74.85|74.58|74.87|74.56|75.48|74.48|75.48||75.7|75.94|75.47|76.02|75.3|75.09|75.38|76.56|75.13|75.43|75.71|75.93|75.75|76.65|77.49|77.01|77.15|77.11|77.59|78.85|76.98|75.82|79.07|80.85|81.3|81.24
02320|103927|/equities/northstar-at-mgt|R2000VALUE||13.98|13.64|13.43|13.4|13.11|13.16||13.37|13.21|13.26|13.7|13.48|13.32|13.33|12.98|12.73|12.32||12.31|12.5|12.76|12.85|13.09|13.04|12.88|12.95|13.35|13.26|13.26|13.4|13.64|13.7|13.39|13.19||12.96|13.13|13.1|13.2|13.52|13.85|14.18|14.28|14.13|14.65|14.95|14.88|14.76|14.81|14.85|14.7|14.54|14.11|16.44|17.06|16.78|17.05|17.16|17.43|17.14|17.3|17.29|17.53|17.7|18.18|18.51|18.64|18.16|18.93|18.46|18.42|18.32|18.63|18.9|19.36||19.27|19.26|18.9|18.6|18.55|19.38|18.22|18.54|18.54|18.48|18.53|18.45|18.35|18.25|18.39|18.04|18.15|18.32|18.35|18.55|18.37|18.12|17.95|18.05|19.05|18.79|18.27|18.49||20.12|20.55|19.69|19.05|20.71|20.17|19.89|19.19|19.29|19.33|19.96|19.74|19.64|20.14|20.27|20.4|20|19.68|19.95|19.46|18.31|17.92|17.69|17.88||18.17|17.81|18.09|18.13|17.88|17.09|17.49|17.8|17.85||17.54|17.84|17.33|17.21||17.01|16.92|16.75|17.29|16.69|17.05|17.62|17.37|17.03|16.87|16.5|16.55|16.51|16.43|16.87|17.51|17.26|17.48|16.6|16.72|16.42||16.46|16.22|16.55|16.7|16.37|16.91|16.86|15.35|15.58|15.31|15.49|15.65|15.99|16.2|16.22|14.6|15.85|15.92|15.27|15.72|15.36|15.62|15.09|15.59|15.64|16.33|16.95|17|16.68|16.97|17.37|16.75|16.21|15.95|16.04|15.92|16.14|16.85|17.58|17.32|16.53|16.31|17.04|16.41|16.4|17.39|17.82|18|17.94|18.26|17.5|17.78|17.37|17.14|17.04|16.87|17.17||17.28|17.42|17.3|17.29|16.73|16.25|16.27|16.07|15.59|15.43|15.4|16|16.18|16.98|17.32|17.16|16.94|16.92|17.11|16.68|16.05|15.86|15.92|15.91|16.02|15.41
02321|1159411|/equities/brookfield-infrastructure|R2000VALUE||49.3|48.87|47.66|46.14|46.83|46.17|46.46|46.36|46.16||46.05|46.3|45.78|45.71|45.77|46.24|46.63|45.75|45.72|46.03|46.31|46.7|46.84|45.43|45.6|46.02|47.49|47.48|46.75|46.61|46.97|46.8|46.96|48.23|48.87|48.52|48.07|48.95|48.35||48.39|47.58|47.02|46.41|47.01|47.48|47.8|46.92|46.55|46.2|45.64|44.51|42.97|41.94|42.58|42.79|43.18|43.52|43.23|42.91|42.43|41.16|40.88|39.93|40.49|41.4|42.38|43.4|45.51|45.37|45.77|44.75|45.32|47.24|48.38||48.8|47.73|46.49|46.44|46.58|46.64|46.39|45.66|45.11|45.93|44.78|45.96|46.1|46.76|47.62|46.69|46.74|46.57|46|45.81|45.03|44.36|45.39|46.46|48.19|48.3|50.14|49.79||49.27|48.84|47.61|46.89|49.45|48.86|48.38|48.62|49.22|48.64|48.49|48.21|47.13|47.92|48.25|47|47.83|47.01|47.93|47.31|46.57|45.99|45.76|47.21|47.36|46.88|47.49|48.16|47.28|48.45|46.5|46.34|46.45|47.05||46.74|46.79|46.68|||47.25|47.26|46.33|46.56|46.58|46.7|48.16|45.55|44.39|44.66|44.56|44.22|43.82|43.14|44.6|44.38|42.17|42.68|43.43|43.36|43.54|43.75|43.43|42.9|43.71|43.49|43.71|43.51|41.97|40.25|40.85|41|42.75|41.25|42.54|41.87|42.25|39.41|35.71|36.03|35.97|37.42|38|40.21|40.38|40.73|40.12|41.57|41.84|41.92|42.3|45.66|46.41|45.98||45.49|46.21|45.74|45.19|45.54|48.02|48.84|48.11|50.57|50.62|50.56|50.05|49.98|50.13|50.88|51|52.01|50.88|50.92|50.99|49.83|50.34|49.73|51.17||52.16|52.52|52.33|53.04|52.85|53.1|52.12|53.11|52.22|52.54|53.26|52.91|54.13|54.97|57.06|57.02|56.79|56.06|56.09||56.67|55.65|57.87|60.21|61.67|61.15
02322|17153|/equities/simmons-first-nat|R2000VALUE||18.81|18.87|17.9|17.5|17.13|17.05||17.3|17.63|17.47|17.58|17.08|16.84|16.69|16.96|16.43|16.49||16.51|16.41|16.26|16.66|16.85|16.35|16.48|16.74|16.86|16.81|16.73|17.03|17.38|17.26|16.97|17.21||17.65|17.52|18|18.18|18.17|18.43|18.38|18.31|18.11|17.93|17.94|18.08|17.91|17.83|17.96|17.98|17.7|17.33|17.09|17.51|17.5|17.85|18.23|18.81|18.49|18.4|17.69|17.46|17.49|17.81|18.13|18.17|18.14|19.48|19.2|18.95|18.96|18.79|18.97|19.29||19.46|19.34|18.48|18.65|18.66|19.06|18.84|18.15|18.13|18.41|18.07|18.92|19.16|19.58|19.72|19.72|19.91|19.78|18.78|19.05|19.2|18.94|19.07|18.93|18.91|18.8|18.81|18.77||18.78|18.79|18.05|17.84|18.64|18.2|17.68|17.77|17.95|18.17|18.41|18.59|19.01|20.13|20.43|20.22|20.35|20.27|19.2|19.54|18.92|18.49|18.39|18.52||18.69|18.77|18.95|19.02|19.32|19.08|18.9|19.03|19.78||19.84|20.31|20.38|20.28||19.88|19.81|19.55|19.85|19.54|19.37|19.2|18.86|17.52|17.7|17.79|17.72|17.13|17.02|16.98|16.76|15.99|16.18|16.01|15.99|16.16||16.2|16.16|16.43|16.51|16.41|16.63|16.32|15.19|14.85|14.84|15.1|15.42|15.54|15.71|15.14|14.44|14.21|14.4|14.21|14.62|14.1|14.48|15.35|15.47|15.99|16.16|16.56|16.32|16.08|16.4|16.72|16.77|16.67|16.77|16.72|16.46|16.34|16.56|16.96|16.5|16.29|16.37|16.68|16.45|16.51|16.77|17.01|17.13|17.52|17.66|17.31|17.24|17.15|17.17|17.07|17.19|17.53||18.36|17.82|17.75|17.76|17.58|17.42|17.57|17.38|17.16|17.71|18.07|18.12|18.05|18.2|18.83|19.21|19.18|19.25|19.46|19.7|19.52|19.69|19.7|19.87|20.19|19.84
02323|15651|/equities/cathay-general|R2000VALUE||39.38|39.45|37.92|36.94|36.32|36.27||36.58|37.28|37.03|37.72|37.39|37.07|36.85|37.06|36.05|36.34||36.21|35.97|35.2|35.5|36.14|35.29|35.69|36.46|36.51|36.12|36.03|36.46|36.84|36.4|36.01|35.88||36.24|36.11|37.05|37.28|37.27|37.91|38.09|38.04|37.71|37.29|37.66|37.64|37.17|36.77|36.86|36.45|35.78|35.18|34.44|34.76|35.04|34.96|35.53|34.89|36.62|36|34.66|34.66|34.54|35.07|35.24|35.05|34.94|37.26|36.82|36.62|36.55|36.39|36.68|36.91||37.83|38.24|37.3|37.38|37.02|38.85|38.25|36.93|37.31|37.82|37.9|39.56|39.58|40.01|40.53|40.63|40.49|40.74|38.85|38.79|39.05|38.57|39.11|39.1|39.45|39.25|39.38|39.86||40.35|40.88|39.27|38.69|40.7|39.76|39.28|38.93|39.28|39.15|40.09|40.12|41.17|43.03|43.67|43.17|43.06|43.95|43.59|44.06|42.7|41.57|41.46|41.58||42.75|42.98|43.38|43.39|43.98|43.53|43.27|43.24|44.66||44.57|45.29|45.44|45.31||44.56|44.37|43.86|44.7|43.99|44.24|44.31|42.18|39.93|40.22|39.94|39.39|38.38|38.51|38.88|38.44|36.68|36.76|36.08|36.62|36.65||36.68|36.53|37.11|37.37|36.88|37.57|37.43|34.77|34.96|34.96|35.06|36.13|36.78|37.23|35.89|34.42|33.91|33.88|33.47|33.65|32.82|33.01|33.31|33.36|34.17|34.65|35.74|34.78|34.25|35.06|35.31|35.26|34.92|34.67|34.39|33.66|33.52|34.26|34.76|34.15|34.29|34.52|35.28|34.82|35.24|35.66|35.81|35.71|37.17|36.89|36.08|36.32|36.67|36.74|36.5|36.5|37.75||36.68|35.63|35.34|35.43|35.18|34.51|34.49|34.5|33.94|34.74|35.1|34.88|34.73|34.84|36.34|36.97|36.82|37.27|37.76|38.68|38.27|38.24|37.95|37.81|38.04|38.27
02324|21148|/equities/allete-inc|R2000VALUE||63.51|63.79|63.2|62.66|62.37|62.04||61.93|61.67|62.14|62.35|62.4|62.61|62.65|62.75|62.91|62.75||62.91|63.09|63|63.03|63.09|63.06|62.83|62.9|62.99|63.51|63.06|62.83|63.15|62.73|62.25|62.42||62.92|62.57|62.97|63.51|63.65|62.8|62.99|63.15|62.93|63.5|63.22|62.96|62.83|63.08|63.01|64.27|60.84|60.34|59.22|59.4|59.02|59.57|59.96|59.8|59.96|59.71|58.49|57.87|57.4|57.78|58.33|58.89|58.85|60.73|60.46|59.31|59.4|59.76|60.06|59.63||59.64|58.82|57.58|58.52|58.53|58.45|57.98|57.85|57.87|58.33|57.42|57.75|57.56|58.35|57.76|57.35|57.69|57.33|57.83|56.59|56.64|56.09|56.66|56.22|57.12|56.95|57.15|57.68||58.6|58.71|57.41|57.11|59.13|58.29|57.75|58.2|58.21|57.94|59.08|60.44|59.11|59.6|59.68|59.01|59.44|57.94|59.28|59.34|58.72|58.72|59.39|59.77||60.93|60.87|61.59|62.21|62.49|62.32|62.59|62.83|62.29||61.16|61.39|61.34|61.69||61.63|61.19|60.57|60.91|59.94|60.3|60.7|61.3|60.78|61.2|61.35|61.73|61.62|60.76|56.25|56.05|55.48|55.11|55.68|55.43|55.31||55.1|54.96|55.71|55.74|55.82|55.6|55.6|53.47|53.88|54.01|54.44|55.49|56.42|55.98|56.44|53.91|53.54|53.07|52.59|53.78|53.46|53.25|52.4|52.82|53.33|53.92|54.24|54.17|53.81|53.54|54.27|53.07|53.14|53.28|52.31|51.79|50.48|50.4|52.8|52.57|53.79|53.87|55.66|55.57|55.4|55.6|55.46|56.18|56.56|56.71|55.69|55.43|55.56|54.81|54.69|54.58|53.78||55.19|54.9|55.47|55.78|55.86|55.77|55.36|56.05|56.02|55.59|56.21|55.75|55.29|54.95|55.72|57.6|57.12|57.18|57.5|55.89|55.76|56.56|57.6|56.97|57.43|57.21
02325|48421|/equities/veracyte-inc|R2000VALUE||22.75|22.57|21.51|21.27|21.7|21.53||21.47|21.26|21.33|21.67|21.99|22.5|22.73|22.94|22.54|21.76||21.41|21.38|20.97|21.79|22.07|21.29|20.88|20.65|21.41|21.81|21.29|21.15|20.75|20.99|20.79|21.45||20.8|20.84|21.62|21.78|22.3|22.88|23.4|23.55|23.02|22.5|21.37|20.63|20.12|21.03|20.92|20.35|20.19|20.13|19.57|20.34|19.31|19.48|19.9|19.83|19.85|19.45|19.2|18.86|18.92|19.37|20.23|20.73|20.71|21.43|20.69|20.12|20.17|20.63|20.51|21.64||22.16|21.72|21.16|21|21.09|21.57|21.61|21.67|21.58|21.1|21.26|22.07|22.32|22.66|22.72|22.75|22.34|22.95|23.53|24|23.55|23.77|23.62|23.56|22.18|24.34|24.54|25.03||24.74|25.3|25.53|24.04|26.52|25.57|25|24.36|25.45|24.52|24.83|25.36|25.02|25.74|27.09|26.28|26.02|25.89|26.47|26.37|25.53|25.55|25.6|26.62||26.52|26.94|27.41|28.29|29.1|25.73|25.54|25.99|27.4||27.51|28.62|28.43|28.54||28.27|28.01|27.45|28.68|27.76|28.17|28.45|27.48|25.56|25.61|25.62|25.02|25.69|25.39|26.07|26.54|25.6|25.73|25.78|26.37|26.19||26.12|25.18|26.04|25.25|24.71|25.02|25.25|22.95|22.2|21.47|23.15|24.01|23.7|24.46|22.35|21.06|20.72|20.22|19.72|20.42|19.95|21.46|20.76|20.93|20.79|20.75|21.52|21.28|21.28|21.02|22.32|22.56|21.87|21.55|21.35|21.48|21.46|21.96|22.33|22.91|22.86|22.58|22.47|22.47|22.6|23.33|24.11|24.33|25.05|25.21|25.35|25.3|25.29|24.68|25.33|26.01|26.18||26.7|26.4|26.47|26.3|25.05|25.43|25.11|26.24|25.99|25.85|24.79|24.38|24.51|25.03|25.36|25.15|25.44|26.76|25|24.79|25.55|25.48|25.85|27.04|27.45|28.1
02326|20880|/equities/laclede-group-inc|R2000VALUE||62.16|61.61|59.72|59.21|59.15|59.76||60.04|60.59|60.32|60.73|60.1|59.21|58.91|59.28|58.6|58.59||58.41|58.59|58.47|58.21|58.65|59.02|59.9|59.74|60.12|60.59|61.64|61.31|61.29|59.96|59.1|59.33||59.68|60.26|62.01|63.24|62.91|62.59|62.31|62.01|61.85|62.2|61.88|61.67|61.58|61.82|61.17|61.31|61.68|61.9|61.79|61.61|61.4|61.75|62.05|61.17|61.38|60.91|59.4|58.18|58.14|58.39|58.66|58.69|58.48|60.3|60.04|59.34|59.9|60.42|61.04|60.95||61.37|60.57|59.53|59.86|59.77|59.66|59.96|59.26|58.88|59.59|59.81|60.41|60.97|61.16|60.7|61.15|60.74|60.74|60.91|59.61|59.32|59.37|59.07|58.53|59.14|59.6|59.73|59.81||59.42|60.03|58.5|57.74|59.34|58.35|58.46|57.86|57.95|58.03|59|59.27|56.77|58.03|58.53|58.15|58.83|59.5|60.81|60.17|58.79|58.2|58.41|59||60.09|59.84|61.41|61.74|63.06|62.7|63.08|63.68|63.76||62.34|62.41|62.58|63.3||63.78|62.99|62.7|63.58|62.8|62.93|64.66|65.3|63.9|63.38|62.88|63.9|63.45|61.84|62.57|61.88|61.01|60.92|61.33|60.91|60.73||60.53|59.76|60.96|61.36|59.74|59.91|59.64|57.23|56.92|57.16|57.05|57.88|58.14|59.39|58.19|56.82|55.63|54.99|54.8|55.52|55.37|55.49|56.52|57.61|57.56|58.86|59.43|58.41|57.66|57.58|58.6|58.39|57.96|57.5|56.84|55.73|55.32|54.75|56.58|55.9|56.3|57.24|58.54|58.37|58.53|58.76|59|59.89|60.65|60.68|60.37|59.77|59.37|58.95|59.39|58.46|57.47||58.73|58.41|59.26|59.47|59.07|58.85|58.57|58.85|58.99|58.9|59.15|59.24|59.03|58.63|58.88|59.98|59.98|60.24|60.05|60.84|60.77|60.68|61.34|62.05|63.57|63.42
02327|20578|/equities/group-1-automotive-inc|R2000VALUE||295.02|293.84|281.2|280.92|288.37|287.63||292.85|292.94|296.99|297.28|293.92|290.87|293.5|300.85|298.26|299.33||308.44|310.64|303.94|309.32|312.01|301.98|302.14|303.69|309.48|305.9|308.46|312.89|310.98|307.73|304.62|309.66||308.08|304.17|306.53|312.03|311.5|314.82|317.96|320.84|322.62|313.13|301.57|301.71|299.55|296.74|300.34|295.04|292.53|293.71|294.02|299.58|300.35|300.46|299.71|279.5|268.42|265.53|263.16|265.74|269.64|267.91|269.44|270.57|271.86|281.74|278.64|276.79|276|279.21|280.1|289.48||292.23|290.61|284.4|281.76|283.61|286.31|278.1|266.23|264.39|266.54|262.98|266.27|264.96|264.31|262.25|265.34|261.61|262.03|262.74|272.23|270.65|261.7|265.84|264|265.12|264.52|262.3|261.46||269|275.2|276.5|274.65|279.92|275.92|269.09|268.1|265.11|268.16|267.66|269.16|260.06|282.29|276.75|274.5|273.51|270.7|276.53|278.48|273.92|273.54|272.34|272.83||273.88|282.38|283.47|282.97|283.93|282.75|284.08|287.45|305||304.74|309.31|306.62|305.63||299.66|300.06|295.09|299.4|293.13|295.55|297.49|286.23|274.64|283.15|283|284.51|281.02|281.24|287.58|291.18|282.1|280.55|280.27|279.67|283.71||280|280.96|283.8|283.1|276.56|290.67|287.4|267.75|265.39|263.7|267.82|272.21|274.34|274.95|267.41|261.41|252.33|247.08|249.38|249.51|239.84|232.89|238.62|243.55|247.88|254.42|255.78|254.49|244.68|251.9|261.1|260.12|255.01|250.07|246.43|256.24|256.85|261.13|268.71|272.25|270.02|258.8|258.88|258.07|257.92|260.7|263.77|265.79|262.97|275.5|263.07|264.18|261.17|262.31|259.09|261.28|261.78||270.74|264.42|266.6|265.99|259.17|258.27|257.79|259.96|256.92|260.25|264.01|258.62|260.93|267.06|272.97|273.34|263.23|262.97|254.81|265.38|261.83|266.92|264.31|261.26|258.53|254.04
02328|8308|/equities/fed-investors|R2000VALUE||33.9|33.7|32.64|32.34|32.31|32.57||32.95|33.05|32.74|32.88|32.69|32.65|32.57|32.28|32.4|31.97||31.85|31.73|31.65|32|32.46|32.44|32.5|32.64|32.78|32.62|32.86|33.01|33.17|32.66|32.31|32.91||32.54|32.53|32.38|32.74|32.65|32.79|33.05|32.91|32.67|32.89|33.03|33.26|32.48|32.06|32.34|31.9035|32.0102|31.8065|31.8647|31.6901|31.8162|33.1257|33.9308|33.9017|34.3091|34.2315|33.9114|34.0278|34.1636|34.0084|34.6583|35.4731|35.1821|35.6865|35.6865|35.2791|34.9202|35.2694|35.2597|35.0075||35.0366|34.5419|34.5904|34.8135|34.3479|34.5807|34.5904|34.4255|34.0569|34.7359|34.4061|34.6389|34.3382|34.9105|34.2121|34.6389|34.9881|35.3373|35.1142|34.8038|34.1733|34.5516|34.5031|34.2606|34.1733|34.5225|34.2509|33.9405||34.1054|34.4255|34.2994|33.8435|34.668|34.3188|33.9308|34.0472|34.0957|34.6195|33.9502|33.9987|33.9114|35.2403|34.5419|34.0666|33.31|33.3488|33.2615|34.1733|34.3382|33.7756|33.5525|34.0666||32.6601|32.9608|32.3497|32.4661|32.8832|32.2721|32.3594|32.6019|32.7862||32.8444|32.922|33.019|33.116||33.0869|32.7862|32.6795|32.7959|32.1557|32.6601|32.7183|31.9326|31.8259|31.4573|31.3506|31.1372|30.7977|30.6522|31.1663|31.3118|30.8656|30.5649|30.2254|30.5649|30.6716||30.6425|30.5261|30.8559|31.3506|31.5931|31.7289|31.7095|30.9529|31.7871|31.4573|31.4961|31.6319|31.8356|31.758|31.2924|30.5649|30.7492|30.4097|30.5843|29.5464|29.6337|30.3612|30.4776|30.5843|31.0499|31.7386|32.7183|32.3497|32.0587|31.8938|32.437|33.116|33.1548|33.1936|32.534|31.9908|31.564|32.0781|32.8541|33.1936|32.7862|33.0093|33.6689|33.7853|34.183|34.1054|33.6107|33.5913|33.8047|33.4652|33.9793|33.795|33.5137|33.7659|33.4458|33.8047|33.6495||34.2897|33.7174|33.7756|33.7174|33.6301|33.31|33.0384|33.1063|32.7377|32.631|32.4952|31.8065|31.4476|31.7871|32.146|32.2236|31.9811|32.1848|32.0878|32.1751|32.0102|32.3303|32.437|32.5922|32.8153|32.7668
02329|7975|/equities/consol-energy|R2000VALUE||25.91|26|25.56|25.46|25.16|24.53||24.81|24.6|24.01|24.3|24.23|24.03|24.29|24.63|24.16|24.04||23.89|24.06|24.56|25.46|26.04|26.06|26.17|25.38|25.64|25.84|25.55|26.13|26.3|25.85|25.04|25.24||24.83|24.61|24.55|24.66|24.51|24.3|24.28|24.38|24.19|23.47|23.26|23.68|23.56|23.89|24.02|23.29|23.2|22.93|23.52|24.15|24|23.94|24.21|24.07|24.1|24|23.7|23.85|23.83|23.78|24.28|24.4|24.62|24.54|24.12|24.12|23.91|24.15|23.9|23.97||23.72|23.72|22.94|23.07|22.72|22.6|22.41|21.58|21.16|21.35|21.56|21.7|21.38|21.35|21.41|21.04|21.17|21.53|21.44|21.09|20.95|20.81|20.6|20.9|20.73|20.74|21.04|19.68||19.94|19.98|19.23|19.46|20|19.75|20.2|20.15|20.03|19.77|19.89|20.23|20.2|20.86|20.49|20.56|20.42|20.08|19.81|19.89|19.81|19.43|19.43|19.5||20.12|19.83|19.94|20.33|20.59|20.66|20.37|20.64|20.35||20|20.26|20.35|20.55||20.48|20.46|19.97|20.14|19.79|20|20.21|19.96|19.43|19.83|20.05|19.86|19.75|20.34|20.9|21.07|20.86|20.6|20.85|21.32|21.21||21.23|21.38|21.43|21.39|21.16|21.63|21.27|20.87|20.91|20.89|20.84|21.35|21.58|22.35|22.26|21.85|21.72|21.29|21.2|21.94|22.02|22.69|22.73|22.78|23.11|23.26|23.53|23.12|23.17|23.08|22.71|22.62|22.7|22.18|21.76|21.2|21.9|22.01|22.58|22.82|22.5|21.92|21.97|21.35|21.3|21.8|21.87|21.81|21.71|22.16|22.53|22.79|22.28|22.45|22.34|22.2|22.22||22.67|22.35|22.21|21.9|21.76|21.76|21.54|21.74|21.98|22.27|22.44|22.26|21.88|21.75|21.64|21.58|21.24|21.52|21.4|21.1|21.09|20.93|20.09|20.49|20.4|19.93
02330|20139|/equities/california-water-service-group|R2000VALUE||52.08|51.04|49.46|48.61|48.36|48.96||47.83|48.32|48.37|48.49|48.34|47.94|48.15|49.1|48.03|48.09||47.92|47.33|47.58|47.96|47.77|47.99|46.94|47.59|49.22|49.62|49.97|49.55|49.89|48.63|48.03|48.99||50.29|51.11|52.52|53.3|52.76|53.29|53.25|52.79|52.92|52.62|53.15|52.68|51.34|51.23|50.74|50.57|50.45|49.83|49.12|48.42|47.93|48.05|46.57|46.23|45.45|45.79|44.9|44.17|43.77|44.39|44.4|45.03|45.58|47.22|46.51|45.76|45.97|45.27|46.02|46.53||46.48|46.67|45.19|45.7|46.22|46.82|46.49|45.75|45.6|46.32|46.62|47.04|47.05|47.87|46.3|46.24|45.6|45.37|46.08|45.53|45.89|45.92|45.95|45.44|46.1|46.73|47.37|47.62||47.52|47.44|45.91|45.92|47.82|46.99|46.66|46.23|46.17|45.09|45.54|45.93|45.27|45.76|45.86|45.38|45.82|45.34|47.25|47.76|47.3|47.58|47.12|47.91||48.71|48.33|49.7|49.23|49.59|49.17|50.04|51.23|51.89||51.87|52.51|52.35|52.55||52.29|52.13|52.21|53.59|52.25|52.64|53.82|53.91|52.55|52.5|52.33|52.75|52.73|52.83|53.05|51.69|50.57|50.14|50.57|50.93|51.15||50.77|50.14|50.35|51.44|51.03|51.3|51.9|48.73|49.01|49.41|49.75|50.93|51.57|52.48|50.75|49.59|48.68|48.38|48.44|48.67|46.34|47.06|46.79|47.1|47.62|48.16|48.95|49.33|47.95|48.08|48.9|48.6|48.74|48.31|48.22|46.95|46.43|46.28|47.31|46.91|46.66|47.06|48.3|48.28|48.45|48.45|48.84|49.15|49.89|50.26|49.45|48.65|48.94|48.51|48.88|48.49|49.01||50.1|50.25|50.66|51.15|51.58|51.58|50.89|51.42|51.45|50.73|51.64|51.41|51.7|51.89|52.41|52.85|52.25|52.51|52.06|52.04|51.46|51.01|52.15|52.05|53.02|52.05
02331|20817|/equities/callaway-golf-comp|R2000VALUE||14.96|14.7|13.92|14.06|14.63|14.82||15|14.9|15|15.3|15.37|15.3|15.31|15.48|15.23|15||15|15.08|15.03|15.32|15.78|14.99|15.24|15.35|15.45|15.63|15.48|15.68|15.65|15.37|15.03|14.95||14.98|14.86|14.83|14.91|14.9|15.11|15.19|15.56|15.51|15.29|15.07|15.25|16.35|16.64|16.45|16.01|16.13|15.86|16.02|16.41|15.85|15.72|16.18|16.17|15.82|15.6|15.41|15.67|15.6|15.7|16|16.32|16.23|16.49|16.3|16.45|16.25|16.39|16.25|16.47||16.17|16.14|15.62|15.62|15.76|15.58|15.66|14.39|13.89|13.91|13.4|13.9|14|14.08|14.15|13.98|13.87|13.92|14.2|14.3|14.24|14.26|14.4|14.14|14.42|14.26|14.34|14.59||14.82|14.93|15.1|13.53|14.3|13.79|13.45|13.01|13.27|13.07|13.51|13.68|13.17|13.66|14.01|13.89|13.98|14.02|14.44|14.42|13.93|13.83|13.4|14.05||13.81|14.16|14.69|14.49|14.48|13.96|13.34|13.35|14.23||14.34|14.61|14.56|14.53||14.26|14.23|13.95|14.4|13.94|13.98|14.24|13.53|12.6|12.99|12.85|12.67|12.38|12.3|13.15|13.07|12.26|12.26|12.29|11.85|11.76||11.69|11.47|12.02|11.92|11.61|11.88|11.2|10.07|10.05|10.35|12.45|13.06|12.84|13.02|12.71|11.78|12.22|12.3|12.13|12.68|12.59|12.92|12.83|13.06|13.38|13.58|13.92|13.3|12.65|12.86|13.36|13.59|13.33|13.57|13.41|13.45|13.5|13.5|13.84|13.53|13.48|13.74|14.08|14.3|14.59|15.23|15.73|15.91|16.22|16.73|16.45|16.58|16.46|16.49|16.43|16.94|16.94||17.41|17.44|17.35|17.2|16.71|16.43|16.21|16.63|16.35|16.26|16.39|16.31|16.52|16.49|17.08|16.8|16.78|16.96|18.25|18.8|19.21|18.99|19.38|19.86|19.97|19.62
02332|24371|/equities/sabra-healthcare-reit-inc|R2000VALUE||15.66|15.64|15.31|15.15|15.31|15.39||15.36|15.46|15.41|15.4|15.12|14.82|14.85|14.96|14.64|14.5||14.46|14.31|14.29|14.24|14.16|13.99|14.07|13.99|14.27|14.42|14.6|14.57|14.58|14.38|14.09|14.27||14.42|14.15|14.32|14.39|14.5|14.33|14.48|14.51|14.69|14.49|14.53|14.49|14.87|14.74|14.61|14.35|14.22|13.93|13.92|14.17|13.94|13.65|13.7|13.78|13.66|13.66|13.43|13.46|13.6|13.69|13.75|13.78|13.78|14.31|14.34|14.48|14.25|14.55|14.6|14.71||14.77|14.58|14.31|14.45|14.28|14.66|14.59|14.45|14.18|14.13|14.12|14.21|14.13|13.97|13.91|13.68|13.76|13.93|14.07|13.99|13.88|14|14.03|13.94|13.97|13.88|13.86|13.8||13.75|13.84|13.83|13.52|13.59|13.86|13.4|12.95|12.97|12.91|13.07|13.44|13.34|13.58|13.48|13.39|13.22|13.21|13.69|13.72|13.53|13.44|13.64|14.08||14.26|13.93|13.96|13.71|13.82|13.64|14.02|14.13|14.19||14.27|14.57|14.52|14.44||14.48|14.38|14.31|14.36|14.25|14.3|14.36|14.39|14.14|14.13|14.14|14.21|14.08|14.42|14.44|14.67|14.6|14.38|14.52|14.49|14.51||14.42|14.47|14.57|14.3|14.22|14.47|14.55|14.18|14.14|13.64|13.85|13.96|13.97|13.86|14.23|13.92|13.64|13.55|13.41|13.89|14.15|14.52|14|14.04|14.01|14.46|14.6|14.56|14.23|14.22|14.45|14.22|14.01|13.91|13.88|13.69|13.5|13.64|13.94|14|13.73|13.75|14.06|13.94|13.91|13.9|13.36|13.32|13.38|13.39|13.18|13.2|13.2|13.11|12.74|12.63|12.61||12.93|12.53|12.74|12.28|12.15|12.05|12.13|12.23|12|11.98|11.99|11.81|12|12.44|12.61|12.67|12.43|12.61|12.88|12.89|12.78|12.78|12.86|12.94|12.99|12.96
02333|52734|/equities/wmi-holdings|R2000VALUE||85.08|84.15|81.71|79.25|78.57|79.98||81.24|80.48|80.26|81.23|81.87|80.82|80.6|81.77|81.64|81.66||81.84|82.7|81.79|82.61|83.35|80.93|81.09|81.81|81.83|82.95|81.99|83.23|83.4|82.89|81.16|82.42||82.52|81.69|83.44|84.75|83.8|84.36|84.22|83.11|81.97|80.98|83.97|83.93|82.16|81.77|81.25|80.1|78.65|77.51|77.2|79.24|78.73|78.76|81.72|79.48|78.06|77.55|75.77|75.71|75.56|75.49|75.87|77.22|76.45|77.57|77.54|77.13|75.94|75.74|75.84|76.74||77.95|78.01|75.76|75.83|75.57|77.03|76.38|74.26|72.87|74.68|73.27|73.16|73.17|72.64|71.86|72.01|72.39|72.43|71.23|71.68|71.28|72.11|72.22|72.01|72.94|72.28|72.4|72.83||73.44|74.9|73.85|70.74|73.44|71.97|68.27|67.66|67.62|66.46|67.59|66.93|67.36|68.42|67.99|66.09|65.75|64.53|65.07|65.35|63.68|62.7|62.03|62.42||62.12|62.65|63.61|62.88|63.69|62.65|63.09|62.91|63.92||65.12|66.16|66.1|66.02||65.44|65.33|64.99|65.85|65.73|65.5|67.2|66.69|65.11|64.24|64|64.57|62.45|62.21|63.2|62.71|60.52|60.36|59.69|59.38|59.81||59.67|60|59.54|58.35|57.03|57.23|56.85|55.67|55.93|55.01|55.54|57.11|57.97|58.4|57.3|57.75|56.53|56.27|56.91|57.03|55.66|53.73|52.68|53.36|53.58|54.55|55.6|55.42|53.99|54.71|55.66|54.78|54.9|54.44|55.39|54.15|53.04|53.97|53.56|53.98|53.53|52.88|53.04|53.27|52.87|53.96|53.92|54|54.16|54.26|53.43|53.98|53.97|53.86|53.76|54|55.18||56.79|56.66|56.67|56.39|55.95|55.53|56.11|56.42|55.57|56.66|56.87|56.31|56.33|57.03|57.24|57.43|57.18|58.1|57.69|59.48|59.24|59.38|59.17|58.33|57.97|59.41
02334|20525|/equities/cno-financial-group-inc|R2000VALUE||29.08|28.88|28.23|27.95|27.75|27.71||27.88|28.13|27.72|27.72|27.56|27.41|27.66|28.13|27.56|27.43||27.18|27.26|26.59|26.84|27.28|26.77|27.18|27.61|27.87|28.19|28.26|28.58|28.69|28.09|27.61|28.05||28.42|28.08|28.51|28.62|28.45|28.9|28.81|28.41|28.28|28.15|28.26|28.19|27.64|27.61|27.7|27.11|27.17|26.71|26.33|26.89|26.4|26.45|26.89|26.61|26.43|26.19|25.69|25.12|25.61|25.21|25.42|25.16|26.05|26.74|27.08|26.84|26.76|26.93|26.91|27.2||27.48|27.4|26.96|26.86|26.55|27.16|27.08|26.73|26.33|26.49|26.32|26.8|26.71|26.83|26.77|26.68|26.85|26.84|26.71|26.97|26.69|26.71|26.71|26.58|26.99|26.84|26.8|26.77||26.99|27.48|26.61|26.63|27.39|27.23|26.85|27.46|26.7|26.56|26.63|26.64|27.18|27.83|27.71|27.95|27.89|27.48|27.5|27.83|27.38|26.99|26.77|26.86||27.11|27.01|26.92|26.58|27.28|27.19|26.97|27.3|28.03||27.9|28.16|28.09|28.1||27.92|27.95|27.49|27.57|26.64|26.35|26.69|27.11|26.74|26.74|26.49|26.34|26.58|26.82|27.02|26.87|26.5|26.21|26.49|26.96|26.22||26.01|25.74|25.58|25.53|25.1|25.33|25.44|24.26|24.48|24.25|24.39|24.61|24.15|24.52|24.02|23.06|23.18|22.89|22.5|22.94|22.52|22.73|22.64|23.17|23.66|24.07|24.47|24.18|23.67|23.93|23.9|23.77|24.01|23.61|23.31|23.05|22.86|23.54|23.73|24.01|23.99|23.79|24.25|23.87|23.53|23.68|23.91|23.8|23.86|23.88|23.37|23.34|23.19|23.15|23.15|23.44|23.27||23.78|23.4|23.33|23.35|23.41|23.13|23.23|23.05|22.74|23.15|23.33|23.39|23.61|23.84|24.48|24.76|24.46|24.5|24.9|25.15|24.76|24.82|24.71|24.35|25.72|25.54
02335|39234|/equities/corporate-office-properties|R2000VALUE||26.16|25.93|25.47|25.55|25.23|25.14||25.37|25.36|25.05|25.03|24.74|24.83|24.77|24.9|24.63|24.24||24.62|24.5|24.38|24.17|24.28|23.92|24.15|24.23|24.54|24.4|24.44|24.47|24.67|24.23|23.72|23.75||24.06|24.05|24.67|24.99|24.8|24.51|24.58|24.7|24.64|24.5|24.43|24.64|24.63|24.8|24.65|24.59|24.51|23.97|23.97|23.91|23.63|22.85|22.95|23.1|23.04|22.77|22.54|22.24|22.28|22.85|23.17|23.21|23.19|23.89|23.82|23.61|23.66|23.27|23.39|23.74||24.17|24.05|23.64|23.72|23.71|24.51|24.38|24.09|24.06|24.17|24.1|24.54|24.48|24.57|24.72|24.43|24.39|24.04|24.27|24.56|24.23|23.83|23.87|23.66|24.12|24.17|24.2|24.18||24.08|24.57|24.35|23.89|24.52|23.87|23.35|22.89|23.02|22.57|23.1|23.39|23.56|24.32|24.45|24.36|24.45|24.32|24.71|24.95|24.85|24.6|24.91|25.31||25.6|25.35|25.61|25.43|25.56|25.45|25.24|25.3|25.9||25.63|25.78|25.57|25.65||25.28|25.19|25.31|25.11|24.99|25.5|25.65|25.5|24.59|24.45|24.64|24.92|24.64|24.97|25.48|25.56|24.2|24.32|24.25|24.18|24.27||23.95|23.75|24.25|24.38|24.11|24.56|24.63|23.29|23.53|23.54|23.56|23.51|23.56|23.9|23.65|22.91|22.8|22.93|22.96|23.47|22.92|23.38|23.16|23.48|23.64|23.97|24.68|24.78|24.17|24.47|24.93|24.21|23.87|23.22|23.38|23.14|22.9|23.51|23.83|23.76|23.83|23.67|23.93|23.88|24.2|25.28|25.23|24.96|24.81|24.94|24.55|25.04|25.13|25.39|24.46|25.52|25.93||26.14|25.88|25.89|25.79|25.36|25.1|25.28|25.37|24.91|24.97|25.04|25.04|25.07|25.23|25.89|26.19|26.28|26.17|26.56|26.75|26.02|25.7|25.73|25.8|26|26
02336|39157|/equities/verint-systems|R2000VALUE||32.02|31.78|30.6|30.38|31.15|31.32||31.99|31.9|32.62|32.2|32.69|31.02|33.75|34.26|34.19|34.47||34.97|35.01|35.88|35.7|37.23|36.64|36.08|36.78|36.38|34.72|28.22|28.5|29.66|29.46|30.09|30.94||30.63|30.86|30.98|31.73|32.29|32.09|31.92|33.01|32.4|31.28|30.87|31.99|31.31|31.46|31.53|31.25|30.78|30.52|30.28|30.82|30.93|30.2|31.04|30.35|29.16|29.14|29.09|29.13|29.26|29.34|30.26|30.87|31.21|33.05|31.71|30.54|31.1|31.02|31.13|32.47||33.15|31.09|30.94|30.89|30.94|31.6|31.47|31.07|31|30.57|31.1|30.83|30.64|30.55|30.87|30.95|30.66|30.4|31.13|31.46|31.61|31.58|31.72|31.48|30.78|30.47|30.41|31.49||32.15|32.04|31.52|30.22|32.35|31.91|30.68|30.78|30.57|29.62|29.06|29.51|29.69|30.47|31.14|30.1|29.84|29.25|29.33|29.19|28.44|27.36|26.7|26.45||27.13|27.15|26.99|26.28|26.68|25.58|25.66|25.37|26.29||27.03|27.45|27.48|27.48||27.42|27.57|27.29|28.1|27.65|27.44|27.83|27.6|27.08|27.27|27.98|28.6|24.03|24.26|24.52|24.96|24.57|25.13|24.87|24.84|24.68||23.67|23.02|23.26|22.5|22.3|22.26|22|21.34|21.14|20.79|21.44|21.17|20.86|21.08|19.77|18.7|18.81|18.61|18.5|18.98|19.28|19.91|19.75|20.17|20.2|20.32|20.96|20.86|20.58|21.15|21.52|21.83|21.62|21.78|21.21|21.79|22.06|22.75|22.99|23.15|23.62|23.93|24.12|24.58|24.53|24.83|24.73|24.22|23.64|24.13|24.43|25.03|24.39|24.17|24.87|30.87|31.08||31.79|32.39|32.71|32.79|32.71|33.24|32.87|33.45|32.7|32.35|32.56|32.39|34.17|35.47|35.53|35|34.75|34.76|34.86|36.26|36.6|36.49|36.35|37.33|37.37|36.92
02337|20377|/equities/prestige-brand-holdings-inc|R2000VALUE||70.34|70.21|68.22|68.25|68.23|68.32||67.32|68.28|67.75|68.85|69.62|68.9|69.1|68.48|69.4|65.28||64.96|64.86|64.25|64.84|66.18|66.67|65.69|65.44|64.83|64.82|64.25|63.95|64.31|62.8|62.62|63.19||63.97|63.83|64.73|65.05|64.7|64.65|64.98|66.46|71.47|70.5|70.39|70.32|69.85|69.94|70|70|71.26|71.12|71.76|71.74|70.47|70.14|70.13|71.22|69.8|69.67|68.35|68.03|68.06|68.14|68.23|69.19|68.93|69.18|68.63|69.15|69.78|69.43|69.96|71.68||72.56|72.63|72|71.59|73.25|73.89|73.39|73.56|73.63|74.67|74.02|75.07|74.15|74.58|73.7|72.61|71.4|71.24|71.98|70.13|69.58|69.58|69.86|69.98|69.72|69.4|69.29|68.76||69.14|68.78|67.7|66.56|67.95|68.67|68.8|62.91|62.9|61.84|61.88|62.53|61.54|62.77|63.5|62.94|62.65|61.47|61.56|61.12|59.53|58.76|58.83|59.05||59.55|58.89|59.79|59.5|59.27|58.83|60.71|60.44|61.99||61.22|61.82|61.86|61.73||61.94|61.69|60.63|60.96|60.38|59.92|60.97|60.58|59.96|59.43|59.58|59.87|59.17|59.97|60.55|58.61|57.35|57|57.13|58.05|58.32||58.29|58.1|58.85|58.31|58.95|58.57|59.45|58.27|57.69|57.75|59.03|59.88|59.68|59.56|59.17|59.51|59.36|58.92|58.85|59.66|60.21|60.75|59.05|59.68|59.44|60.61|61.4|60.31|59.41|59.66|59.17|58.95|58.34|58.46|57.41|57.15|57.09|57.23|57.19|59.03|59.68|58.85|58.38|57.92|57.43|57.96|58.15|58.05|57.88|58.81|58.72|57.92|57.49|56.7|57.01|57.9|57.03||58.37|58.33|59.34|59.5|59.78|60.23|60|59.87|59.21|58.99|59.25|59.99|61.22|62.7|63.43|64.65|64.17|65.03|64.27|68.29|67.32|66.52|65.9|65.37|65.21|65
02338|24348|/equities/unifirst-corp|R2000VALUE||171.08|170.62|166.2|164.34|169.15|167.58||168.83|171.09|171.67|171.53|171.42|176.04|154.47|156.81|153.41|153.09||152.74|155.86|152.5|153.23|155.45|153.65|151.12|153.65|156.41|158.23|158.55|158.76|158.6|158.43|158.67|162.29||162.51|163.01|166.2|164.25|164.14|167.04|166.71|165.47|166.15|165.55|166.2|166.93|164.19|163.06|161.38|159.97|157.08|161.47|160.13|162.94|164.24|163.82|165.3|165.43|160.28|158.51|155.91|156.16|157.29|160|161.38|162.06|161.26|165.72|164.5|164|164.03|166.07|165.8|169.46||173.43|172.07|167.15|168.69|170.04|171.79|173.8|169.33|168.11|170.05|167.9|172.95|173.09|171.93|169.41|168.6|170.08|166.39|169.42|170.05|168.72|167.75|168.16|168.48|166.97|167.38|167.77|168.23||169.48|173.55|171.48|170.05|177.61|171.16|171.25|167.69|170.89|170.2|174.17|173.76|169.42|174.08|173.6|171.96|170.44|167.73|169.35|169.18|165.94|165.7|165.28|167.44||169.03|169.95|171.12|165.14|165.62|161.56|163.36|167.88|180.41||182.91|185.42|184.02|183.76||182.14|181.85|178.69|182.58|180.32|182.22|184.09|184.2|181.49|179.03|178.46|178.56|176.28|178.24|177.13|171.57|172.6|170.26|172.43|173.22|171.57||171.34|168.76|170.57|170.83|171.97|174.62|174.75|166.28|165.78|165.82|169.59|170.11|169.13|169.35|167.44|163.45|164.43|163.03|160.34|160.87|162.74|163.99|163.07|163.35|162.4|166.91|163.68|162.35|160.47|163.77|163.79|162.65|158.94|157.7|159.09|158.31|159.99|163.56|163.01|165.01|162.91|161.04|164.59|164.94|166.53|169.77|171.65|172|172.37|175|173.39|172.85|170.88|172.63|173.89|175.41|175.49||179.49|176.13|175.2|175.09|174.87|173.91|173.56|172.79|169.1|169.92|172.86|172.02|170.13|170.66|171.84|169.68|166.86|167.9|166.09|167.6|165.31|165.92|166.15|163.35|162.3|156.85
02339|20858|/equities/commonwealth-reit|R2000VALUE||19.26|19.18|19.15|19.15|19.14|19.15||19.37|19.24|19.19|19.4|19.37|19.34|19.39|19.41|19.38|19.37||19.3|19.29|19.22|19.09|19.2|19.29|19.17|18.97|19.41|19.39|19.32|19.4|19.31|19.19|19.21|19.19||19.25|19.21|19.31|19.36|19.5|19.55|19.6|19.6|19.56|19.29|19.17|19.13|18.97|18.99|18.95|18.85|19.05|18.73|18.72|18.77|18.6|18.62|18.66|18.6|18.61|18.68|18.45|18.53|18.53|18.61|18.53|18.74|18.67|18.98|18.77|18.65|18.75|18.71|18.82|18.74||18.88|18.81|18.73|18.76|18.9|19.06|18.85|18.96|18.93|18.91|18.93|19.07|18.78|18.78|18.81|18.8|18.61|18.64|18.76|18.95|18.83|18.6|18.47|18.2|18.32|18.42|18.55|18.37||18.56|18.89|18.71|18.81|19.05|18.85|18.81|18.77|18.88|18.79|18.93|19.05|19.11|19.32|19.36|19.06|19.13|19.2|19.49|19.81|19.65|19.42|19.34|19.55||19.47|19.43|19.54|19.73|19.79|19.5|19.42|19.31|19.26||19.2|19.32|19|19.03||19.1|19.16|19.09|19.11|19.45|19.31|19.62|19.42|19.26|19.13|19.15|19.08|19.04|19.22|19.14|19.23|18.79|18.67|18.67|18.83|18.98||19.09|18.86|19|19.04|18.94|19.07|19.2|18.96|18.95|18.82|18.93|19.01|19.16|19.2|19.15|18.94|18.94|18.68|18.65|18.76|18.71|18.53|18.19|18.31|18.29|18.53|18.66|18.63|18.54|18.58|18.68|18.61|18.81|18.74|18.65|18.53|18.19|18.24|18.37|18.42|18.44|18.5|18.52|18.5|18.47|18.66|18.96|18.93|18.9|19.04|18.88|19|19.07|19.1|18.95|19.09|18.98||19.01|19.03|19|18.99|18.93|19.08|19.14|19.16|19.02|18.94|18.79|18.75|18.69|18.68|18.79|18.97|19.26|19.38|19.45|19.47|19.33|19.51|19.57|19.73|19.59|19.98
02340|20795|/equities/abm-industries-inc|R2000VALUE||51.28|50.55|49.02|48.97|49.61|49.45||50.43|50.25|50.16|50.57|50.09|50.62|50.77|51.27|52.64|51.37||50.7|50.56|49.17|50.49|51.26|50.61|50.09|50.94|48.4|47.76|47.56|47.55|47.27|46.66|46.25|46.55||46.87|47.22|47.67|48.38|47.27|47.1|46.66|46.03|45.94|45.82|45.91|45.34|44.92|44.28|44.59|44.77|44.84|44.77|43.69|44.27|44.04|44.33|44.53|44.65|44.46|44.32|43.8|43.64|44.28|44.46|43.57|43.71|43.1|43.77|44.21|44.15|44.48|44.63|44.59|44.6||44.62|44.41|43.74|43.78|43.68|44.65|43.8|43.37|42.8|42.31|41.69|42.2|41.79|42.01|41.92|43.35|40.79|40.75|41.26|41.21|41.31|41.6|41.06|40.83|40.62|40.22|39.99|40.43||40.58|41.55|40.44|39.83|41.06|40.21|40.38|40.25|40.68|40.62|41.3|41.68|40.79|41.92|41.85|42.08|41.93|42.03|42.34|42.41|41.74|41.91|41.47|41.36||42.07|42.49|42.78|42.13|42.54|42.45|43.3|43.4|44.55||44.83|45.25|45.36|45.55||45.64|45.34|45.4|46.63|45.8|45.91|46.96|52.3|44.36|44.04|43.67|43.6|42.87|42.47|42.91|42.15|40.99|40.95|40.83|40.74|41.22||40.88|40.93|41.53|41.07|41.04|41.41|41.62|39.76|39.99|39.6|39.63|39.91|40.24|40.86|40.1|39.36|39.34|39.3|39.23|39.61|39.5|40.05|40.11|40.29|41.53|42.2|43.2|43.76|44.03|43.72|43.86|42.9|42.27|41.31|40.73|40.32|39.37|39.86|40.01|40.18|39.47|38.96|39.44|39.44|40.09|40.53|40.68|40.74|40.55|41.45|40.19|39.37|39.1|39.28|38.7|44.81|44.75||45.81|45.42|45.81|45.62|45.49|45.54|45.36|45.09|44.74|45.13|45.33|44.89|45.13|45.5|45.82|46.13|46.1|46.44|45.88|45.6|45.56|45.42|45.55|45.37|46.28|45.18
02341|20992|/equities/greatbatch-inc|R2000VALUE||120.23|117.25|114.69|114.95|115.74|116.33||115.03|115.75|115.16|115.79|114.53|114.76|114.68|114.89|116.02|115.75||115.03|117.3|116.31|116.73|118.02|117.35|118.59|121.11|121|120.87|119.32|121.32|121.24|121.65|121.45|121.4||122.63|121.83|121.57|121.31|120.26|120.92|118.98|117.72|112|112.7|114.02|114.23|113.28|113.14|111.73|111.27|109.92|109.65|111.66|114.57|109.58|111.15|123.27|117.91|116.65|116.62|117.83|118.52|119.31|118.65|115.77|116.97|115.46|118.99|115.4|114.97|115.02|116.24|114.62|115.99||116.68|115.06|111.53|114.26|116.04|114.79|113.19|113.36|113.48|113.82|114.85|113.9|113.73|113.09|115.52|116.19|115.2|112.46|113.19|111.52|110.29|108.26|105.55|103.34|102|100.18|98.61|100.32||99.39|99.83|105.05|104.06|105.74|105.72|105.57|104.85|105.37|102.97|103.91|103.83|101.32|102.52|101.86|101.16|101.33|101.23|102.63|103.71|103.99|103.15|103.99|104.5||103.35|102|98.26|99.01|99.27|97.43|98.56|96.48|98.24||99.08|100.2|100.02|100.13||99.39|98.84|97.98|99.93|97.47|97.58|96.94|96.22|94.29|92.59|89.54|88.9|86.5|87.68|89.37|88.65|87.22|87.29|89.29|90.15|89.52||89.26|89.39|89.65|88.96|89.01|88.6|88.89|86.12|84.63|85|85.88|87.59|86.5|86.51|83.72|82.42|81.17|80.4|78.89|80.24|69.42|71.97|71.34|72|72.61|74.53|76.87|76.09|75.26|75.44|77.31|80.81|79.16|79.01|78.36|77.78|77.99|78.04|78.43|79.84|78.52|78.5|78.66|78.98|78.87|79.89|81.08|81.18|81.32|82|81.17|80.95|81.91|80.48|80.56|80.74|81.28||85.01|85.31|85.14|83.46|82.02|82.33|82.39|84.12|83.9|84.47|83.83|86.92|87.41|89.42|89.74|89.7|89.9|88.66|88.87|91.57|90.9|90.21|92.37|92.63|92.48|91.75
02342|20549|/equities/pebblebrook-hotel-trust|R2000VALUE||13.32|13.37|13.07|12.85|13.12|13.12||13.06|13.15|13.18|13.75|13.51|13.34|13.56|13.83|13.87|13.9||13.92|14.03|13.89|14.13|13.98|13.58|13.67|13.84|14.29|14.15|14.44|14.43|14.15|13.64|13.67|13.88||14.19|14.23|14.68|14.92|15.33|15.29|15.23|14.82|14.93|14.8|14.63|14.36|14.3|14.67|14.56|14.46|14.24|14.34|14.53|15|14.96|15|15.6|15.45|15.08|14.63|14.35|14.34|14.72|14.99|15.3|15.68|15.44|16|15.77|15.42|15.2|15.3|15.17|15.38||15.41|15.58|15.35|15.44|15.93|16.04|15.54|15.66|15.64|15.5|15.67|15.86|16.09|16.16|16.2|16.14|16.22|16.04|16.46|16.33|15.84|15.75|15.6|15.63|16.06|16.2|16.62|16.31||16.08|16.13|15.55|15.37|16.07|15.74|15.59|15.12|15.12|15.09|15.38|15.43|15.22|15.72|15.82|15.7|15.62|15.54|15.85|16.18|16.06|15.32|15.12|15.48||15.46|15.52|15.66|15.67|16.07|15.68|15.7|15.37|15.85||15.98|16.33|16.36|16.32||16.05|15.83|15.44|15.31|14.78|14.45|14.73|14.09|13.62|13.49|13.42|13.3|13.04|13.2|13.62|13.09|12.75|12.73|12.88|12.42|12.5||12.27|12.38|12.7|12.64|12.49|12.82|12.76|11.74|11.65|11.63|11.91|12.36|12.5|12.87|12.16|11.64|11.93|11.81|11.67|12.98|12.9|13.1|12.94|12.91|13.18|13.39|13.72|13.35|13.09|13.32|13.31|13.39|13.14|13.22|13.09|13.02|12.66|13.41|13.59|13.8|13.37|13.24|13.5|13.36|13.64|14.06|14.27|14.37|14.71|14.39|14.2|14.88|14.87|14.85|14.41|14.65|14.61||14.52|14.47|14.41|14.82|14.31|13.71|14.02|14.49|14.44|14.43|14.6|14.32|14.87|14.6|14.6|14.56|14.75|14.94|14.88|14.79|14.36|14.48|15.08|15.18|15.45|15.19
02343|20889|/equities/northwestern-corp|R2000VALUE||51.38|50.84|49.05|48.68|48.75|48.99||49.05|49.36|49.19|50.08|50|49.24|49.43|50.4|49.12|49.06||49.4|49.57|49.61|50.35|50.3|50.84|50.55|50.54|51.02|51.46|51.72|51.82|51.96|50.8|50.09|50.84||51.02|51.17|52.34|52.82|52.85|52.56|52.54|51.86|51.47|51.86|51.77|51.75|51.06|51.26|51.15|51.18|51|50.85|50.44|50.48|49.55|49.91|50.61|50.45|50.4|50.13|48.93|48.52|47.9|48.46|48.9|48.98|48.75|50.54|50.25|49.88|50.14|50.27|50.36|50.65||50.93|50.29|48.99|49.19|49.12|49.16|48.85|49|48.91|48.65|48.28|49.65|49.62|49.97|49.52|49.43|48.68|48.04|48.44|48.08|47.92|47.89|48.53|48.08|49.1|49.24|49.32|48.92||48.83|49.2|46.7|46.59|47.59|47.3|47.08|46.62|47.07|46.97|47.99|48.71|48.12|48.57|48.63|47.79|47.95|47.4|48.38|47.87|47.41|47.45|47.83|48.21||49.69|49.69|51.3|51.47|51.37|50.77|50.9|51.18|51.16||50.89|51.43|51.1|51.35||51.18|50.99|51.09|51.62|50.58|50.83|52.05|53.6|51.54|51.74|51.87|52.01|51.83|51.8|51.32|51.42|50.31|50.52|50.89|50.45|51.13||50.9|50.6|50.86|51.27|51.15|50.63|50.52|48.29|48.63|48.9|49.38|50.55|51.43|51.9|50.76|48.97|48.01|47.42|46.55|47.63|47.49|47.45|46.79|47.09|47.28|48.05|48.79|49.02|48.41|48.83|49.6|49.11|49.39|48.95|48.32|48.01|47.27|46.85|48.06|47.87|48.75|49.21|50.38|50.5|50.91|51.95|51.91|51.88|51.96|51.4|51.13|51.32|50.99|50.25|50.19|49.59|49.39||50.36|50.4|50.9|51|51.26|51.24|51.21|51.81|52.34|51.49|51.16|50.93|51.72|51.46|52.96|53.9|53.82|54.23|54.4|54.54|54.3|54.53|55.95|55.99|56.47|56.82
02344|16633|/equities/herman-miller|R2000VALUE||27.31|27.1|25.99|25.91|26.53|26.13||26.24|26.47|26.46|26.49|26.42|26.15|25.64|26|25.6|25.1||25.19|25.09|25.09|25.42|25.76|25.19|25.47|25.82|26.14|26.75|26.95|27.81|27.58|27.23|25.92|26.67||26.86|26.46|26.99|27.58|27.48|28.67|28.34|28.25|27.86|27.56|27.33|27.41|26.9|26.67|26.81|26.2|26.16|25.32|25.43|26.19|25.73|25.36|25.35|26.16|25.55|25.12|24.78|24.5|24.56|25.03|25.98|26.12|25.72|27.72|27.21|26.75|26.89|26.67|25.98|26.14||24.76|30.53|29.98|29.88|29.58|29.88|30.47|30.15|29.88|30.44|29.96|30.19|29.61|29.6|30.35|29.57|29.4|30.13|30|29.68|30.55|30.15|30.28|29.35|29.41|29.39|29.04|28.69||30.05|30.44|28.95|27.7|28.61|27.48|27.3|26.82|26.74|26.74|26.92|27.27|26.59|27.73|27.42|27.04|27.21|26.82|27|26.87|25.44|24.9|24.75|25.05||25.47|25.81|25.73|25.89|26.17|25.98|26.37|26.45|26.49||26.68|26.75|27.13|27.57||28|28.1|29|28.95|28.8|28.55|29.61|28.4|27.63|27.7|27.82|27.84|27.29|27.06|27.17|26.66|25.8|25.79|25.37|25.64|25.59||25.7|25.83|25.8|25.01|24.77|25.53|25.57|23.95|24.19|23.89|24.5|24.37|24.57|24.9|24.33|23.81|23.5|23.03|22.61|22.98|22.91|23.05|22.9|23.04|23.55|24.21|25.92|25.26|24.5|24.82|25.53|25.24|24.45|23.91|23.58|23.66|23.65|23.62|24.45|23.46|24.51|19.15|19.75|19.98|20.35|19.89|19.01|18.14|18.18|18.55|17.39|17.03|16.7|16.98|17.35|18.32|18.57||19.37|19.1|19.25|18.85|18.68|18.45|18.23|18.51|18.49|18.68|19.05|19.19|19.52|19.82|20.07|20.09|20.07|19.94|19.76|19.91|19.73|19.98|19.77|19.87|19.57|19.37
02345|7890|/equities/piper-jaffray-co|R2000VALUE||242.91|240.2|235.91|233.09|232.24|232.36||231.31|230.9|231.98|230.17|220.54|216.7|215.42|215.1|210.78|215.63||214.7|211.22|204.72|206.19|208|202.59|204.76|206.39|206.72|209.37|206.56|209.97|211.78|210.19|207.41|210.78||213.4|209.72|212.51|215.5|214.67|213.9|211.38|212.99|211.41|210.16|212.46|213.01|212.27|212.48|209.98|206.14|203.16|198.31|195.79|199.5|197.16|192.03|195.48|195.6|191.47|185.77|183.84|185.04|185.55|187.13|190.6|193.27|193.05|198.05|200.96|199.99|199.5|200.84|195.6|197.19||198.49|196.82|193.95|194.1|194.18|198.92|194.58|191.94|188.94|190.86|191.08|194.04|191.2|191.77|191.98|191.27|190.69|189.83|190.79|188.64|187.2699|186.7228|186.5239|183.5697|185.5093|185.7083|184.1764|186.5438||186.4841|189.3786|185.3004|179.7202|188.7421|185.7281|182.9629|179.571|179.9689|182.376|189.7467|176.398|172.5684|179.9092|178.1088|175.3237|176.5671|175.2441|173.0658|171.6135|169.4153|167.7044|166.7992|165.4365||164.6606|163.7455|165.2774|168.1023|168.0426|162.7707|164.9392|165.8145|170.2508||173.9411|175.5027|176.3582|175.1347||172.9961|173.0061|171.2157|176.9451|173.1254|174.7468|174.2594|168.6494|164.9889|163.8649|163.6759|160.5824|156.5142|159.3689|161.0201|157.3596|153.9081|151.9286|151.3318|153.5102|151.9684||151.8192|151.302|152.4658|154.1369|151.6999|152.7045|149.7204|141.7828|141.6834|139.9526|141.2954|143.3246|144.0408|144.4187|142.0017|139.5746|139.1071|137.8041|133.9546|131.4779|131.1297|133.9845|133.4971|134.2232|136.7994|139.6741|143.6329|140.5494|138.5401|141.1064|144.2795|144.1502|144.3889|143.3644|143.6827|140.4798|139.6244|142.5786|144.5381|145.5925|143.4837|142.1509|144.2994|143.3843|144.4585|148.0891|149.5116|150.8345|151.0633|151.68|147.0945|146.5275|146.2092|145.3239|144.4287|144.5481|144.2298||151.0135|148.1886|149.7901|148.1389|143.9612|139.6641|137.4261|137.436|135.765|137.0481|136.3319|136.2026|138.5501|141.1363|143.4042|145.3538|145.1847|145.5726|147.1939|151.869|148.5766|148.4075|147.6813|149.5016|145.5825|149.2231
02346|16025|/equities/enstar-group-ltd|R2000VALUE||328.37|322.61|319.62|321.2|329.89|329.52||323.48|321.1|316.48|305.7|306.08|303.97|304.99|310.18|310.47|313.01||314.01|308.92|297.86|296.36|301.94|297.35|298.59|299.71|303.38|303.09|304.51|309.84|313.14|314.83|309.16|314||310.65|303.23|307.91|308.61|304.01|310|308.92|311.94|311.96|305.46|308.77|305.96|301.36|296.97|299.76|298.73|299.51|292.95|290.37|292.79|288.3|290.19|291.74|290.1|287.52|285.07|277.31|276.68|282.18|280.77|282.49|284.83|286.74|292.17|292.8|294.08|296.73|298.92|298.71|306.52||310.76|307.86|298.99|295.76|292.5|303.36|302.27|292.61|293.62|299.02|300.86|299.19|299.36|300|295.71|298.25|286.61|290.49|296.39|303.51|307.94|306.8|299.38|296.24|298.8|295.82|296.13|290.56||283.25|287.13|276.53|271.04|281.19|274.25|268.99|272.34|271.32|270.1|267.51|267.82|266.89|274.82|272|272.75|277.09|278.15|278|279.74|271.96|266.7|265.42|267.14||270.82|273.94|276.7|276.72|286.61|286.15|288.65|288.08|293.59||294.35|294.24|296.07|293.3||291.1|289.64|288.58|296.56|294|293.74|298|295.78|291.27|287.99|285.14|279.91|282.48|280.88|281.26|276.5|274.64|268.87|266.55|270.86|267.92||266.87|263.75|264.66|263|256.05|259.14|260.63|249.32|256.54|256.81|254.69|253.88|254.27|253.31|242.53|239.51|236.97|234.98|233.64|234.72|232.61|232.64|235.93|232.05|233.49|238.45|240.89|240.03|238|239.53|241.24|239.15|242.14|240.5|242.26|239.65|235.55|242.06|242|248.64|241.25|242.02|245.53|242.96|242.33|246.05|247.93|248.88|249.9|253|251.83|252.67|252.19|247.66|248.84|248.05|253.07||257.37|253.29|254.34|251.99|250.96|250.86|251.69|249|245.37|248.54|248.37|251|255.22|251.16|254.51|259.47|257.17|257.43|254.71|255.75|252.83|249.12|254.36|254.6|255.88|256.57
02347|1055123|/equities/cannae|R2000VALUE||19.11|18.75|18.45|18.23|18.08|17.92||17.97|18.12|17.9|18.14|17.97|17.9|17.86|17.92|17.59|17.45||17.27|17.38|17.08|17.59|17.92|17.79|17.77|17.34|18|18.08|17.94|18.07|18.18|18.24|18.29|18.92||19.14|19.41|19.85|20.13|20.23|20.71|21.05|20.91|20.92|20.73|20.55|20.22|19.74|20.79|20.68|20.15|19.73|19.41|19.45|20|19.99|19.81|20.04|20.21|19.73|19.61|19.55|19.43|19.66|19.99|20.34|20.69|20.86|21.25|20.95|20.44|20.52|20.61|22.44|22.51||22.24|22.45|22.23|22.22|22.28|22.52|22.42|22.14|21.9|21.96|21.93|22.04|21.98|22.05|22|22|21.9|21.75|22.03|21.96|21.82|21.6|21.93|22.11|21.84|22.21|20.08|20.38||20.69|20.92|20.55|20.27|21.2|21.01|20.91|20.39|20.34|20.4|20.76|20.97|20.25|20.55|20.86|20.5|20.52|20.52|20.41|20.36|19.74|19.54|19.76|20.04||20.28|20.59|20.74|20.77|20.96|20.66|20.13|19.49|19.75||19.51|19.97|19.86|19.85||19.72|19.79|19.47|19.95|19.68|19.73|19.82|19.28|18.86|18.8|18.59|18.56|18|18.1|18.37|18.64|17.96|18.1|18.09|17.95|18.22||17.92|17.75|18.08|17.97|17.78|18.28|18.44|17.66|17.72|17.6|17.27|17.8|17.5|17.77|16.98|16.54|16.35|16.21|16.1|16.19|16.56|16.89|17.11|17.5|17.85|18.03|18.36|18.49|18.24|18.27|19.02|18.46|18.17|18.33|18.25|18.35|17.9|18.74|18.64|19.37|19.14|18.48|18.81|18.71|18.61|19|19.68|19.51|19.61|19.74|19.86|19.94|19.87|19.61|19.74|19.83|19.77||19.99|19.63|19.45|19.58|19.19|18.95|19.03|18.75|18.31|18.71|18.74|18.76|18.79|19.43|19.67|19.39|19.03|19.79|19.95|20.03|19.96|19.11|19.09|19.93|20.38|20.22
02348|31062|/equities/renewable-energy-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02349|17427|/equities/union-first-marke|R2000VALUE||35.78|35.78|34.08|33.14|32.46|32.43||32.93|33.33|32.73|32.85|31.94|31.57|31.03|31.63|31.13|31.48||31.52|31.37|30.9|31.47|31.81|31.05|30.73|31.6|31.69|31.58|31.42|32.04|32.63|32.12|31.58|32.05||32.33|32.31|33.49|33.75|33.48|34.37|33.96|34.13|33.78|33.38|33.79|34.13|33.79|33.71|33.63|33.48|33.34|32.62|31.77|32.57|32.28|32.48|33.11|32.88|33.57|33.22|32.18|31.82|31.8|31.88|32.06|32.35|32.46|34.17|34|33.47|33.2|33.05|33.73|34.83||35.31|35.53|34.05|34.65|34.73|35.06|34.52|33.19|33.3|33.65|33.1|33.94|34.32|34.8|35.05|34.67|34.21|34.2|32.79|33.14|33.26|32.86|33.34|33.12|33.4|32.8|33.06|33.54||33.92|34.77|33.35|32.58|34.25|33.6|33|33.36|33.19|33.83|34.18|34.03|34.16|35.85|35.87|35.49|35.22|35.26|35.3|35.82|35.02|34.12|34.08|34.43||35.19|35.28|35.78|35.8|36.33|35.93|35.45|35.04|36.45||36.54|37.2|37.63|37.53||36.57|36.22|35.83|36.6|36.09|36.49|36.22|34.85|32.96|32.91|33.83|33.01|32.28|32.07|32.67|32|30.57|30.86|30.7|30.9|31.56||31.37|31.61|32.16|32.04|31.63|32.21|32.05|30.25|29.78|29.63|30.44|30.9|31.75|31.99|30.62|28.85|28.81|28.82|28.07|28.23|27.74|27.45|27.73|27.81|29.7|29.03|30.1|29.31|28.65|29.31|29.37|29.26|29.04|28.91|28.85|28.52|28.07|28.52|28.78|29.03|28.68|28.46|28.73|28.1|28.62|29.4|29.67|29.45|29.95|30.03|29.48|29.48|29.13|29.19|28.67|28.7|29.29||30.44|29.69|29.28|29.46|29.39|29.07|29.46|29.41|29.2|30.25|30.39|30.44|30.62|31.11|32.34|32.53|32.45|32.83|33.13|33.51|32.58|32.4|31.71|31.84|31.98|31.2
02350|951002|/equities/communications-sales-leasing-inc|R2000VALUE||3.49|3.31|3.08|3.1|3.03|2.77||2.8|2.76|2.74|2.92|2.73|2.71|2.68|2.65|2.86|2.82||2.75|2.67|2.75|3.11|3.14|3.225|3.26|3.26|3.265|3.13|3.02|3.14|3.16|3.19|3.1|3.11||3.24|3.26|3.46|3.53|3.62|3.65|3.63|3.79|3.85|3.83|3.87|3.8|3.87|3.88|3.8|4.44|6.03|5.81|5.75|5.7|5.78|5.595|5.71|5.74|5.31|5.31|5.31|5.3|5.37|5.47|5.61|5.7|5.71|5.91|5.74|5.62|5.7|5.81|5.84|5.92||5.9|5.87|5.94|6.04|6.02|6.35|6.27|6.17|6.13|6.22|6.24|6.25|6.23|6.5|6.56|6.55|6.56|6.39|6.55|6.41|5.86|5.74|5.55|5.57|5.73|5.66|5.64|5.57||5.1|5.23|5.05|4.87|5.18|4.85|4.86|4.96|5.09|5.11|5.24|5.38|5.26|5.4|5.47|5.44|5.47|5.315|5.43|5.44|5.45|5.37|5.43|5.79||5.71|5.59|5.72|5.71|5.92|5.84|5.95|5.72|5.88||5.78|5.9|5.82|5.56||5.39|5.46|5.35|5.62|5.5|5.55|5.73|5.75|5.43|5.5|5.49|5.62|5.64|5.74|5.94|5.84|5.53|5.56|5.44|5.49|5.44||5.4|5.42|5.46|5.4|5.15|5.33|5.28|4.55|4.74|4.78|4.79|4.81|5.2|5.2|4.93|4.51|4.6|4.19|4.15|4.46|4.3|4.35|4.3|4.3|4.22|4.4|4.52|4.7|4.54|4.81|4.82|4.73|4.7|4.46|4.37|4.44|4.45|4.56|4.72|4.58|4.33|4.44|4.54|4.77|4.98|5.07|5.14|5.23|5.23|5.46|4.82|4.94|4.88|4.77|4.93|5.51|5.6||5.59|5.37|5.38|5.32|5.26|5.08|5.11|5.11|5.03|5.06|5.24|5.18|5.26|5.39|5.65|5.77|5.79|5.69|5.6|5.39|5.26|4.97|5.53|5.58|5.58|5.44
02351|8053|/equities/ddr|R2000VALUE||15.23|15.05|14.64|14.38|14.44|14.5||14.49|14.45|14.36|14.5|14.31|14.1|14.13|14.44|14.34|14.46||14.36|14.52|14.56|14.7|14.61|14.27|14.55|14.65|14.67|14.62|14.58|14.54|14.42|14.2|13.99|14.13||14.21|14.18|14.22|14.17|14.03|14.34|14.27|14.2|13.99|13.88|13.92|13.98|13.87|13.99|14.04|13.97|13.86|13.73|13.49|13.69|13.48|13.62|13.76|13.78|13.75|13.65|13.55|13.44|13.5|13.65|13.8|13.88|13.74|14.13|14.09|14.12|13.99|14.09|14.11|14.43||14.65|14.48|14.11|14.05|14.02|14.47|14.18|14.01|14.17|14.1|14.01|14.09|14.3|14.14|14.2|14.11|13.89|13.9|13.93|13.64|13.58|13.66|13.76|13.72|13.87|14.05|14.16|14.1||14.18|14.31|14.23|14.1|13.89|13.85|13.78|13.66|13.71|13.38|13.37|13.49|13.32|13.48|13.54|13.7|13.85|13.56|13.77|13.96|13.85|13.53|13.62|13.77||13.92|13.8|13.53|13.4|13.47|13.19|13.39|13.28|13.66||13.63|13.92|13.77|13.73||13.61|13.6199|13.4914|13.7484|13.699|13.9559|14.2821|13.8373|13.3036|13.3431|13.3728|13.3036|13.2147|13.3728|13.4815|13.2838|13.0367|12.8391|12.8984|12.9181|12.9676||12.9972|12.9676|13.1949|13.185|12.9577|13.0565|13.1356|12.6513|12.8984|12.6019|12.6612|12.3548|12.4635|12.6019|12.2856|11.9199|11.5245|11.1292|10.9611|11.2577|10.9611|11.3763|11.2774|11.4553|11.5443|11.7321|12.0484|11.8606|11.7617|11.9891|12.2559|12.0088|11.7914|11.6135|11.6431|11.7024|11.6431|11.9594|12.1867|12.2955|12.0978|12.1769|12.3844|12.4833|12.6414|12.9873|13.1949|13.1751|13.5211|13.6199|13.2838|13.3926|13.2937|13.5112|13.4123|13.2542|13.0269||13.2443|13.1949|13.1949|13.1257|12.9379|12.7106|12.7106|12.7205|12.5623|12.6414|12.9181|12.8292|13.0269|13.2838|13.5211|13.7088|13.778|13.9164|13.8571|14.1042|13.8571|13.7978|13.8966|13.8274|13.8868|13.7187
02352|40994|/equities/independent-bank-group-inc|R2000VALUE||49.82|49.32|46.76|45.64|44.96|44.7||45.3|46.04|45.22|45.52|44.38|43.86|43.72|44.26|43.14|43.23||43.11|43.07|42.07|42.77|43.58|42.47|43.43|43.77|44.21|44.56|44.6|45.19|46.04|45.98|44.9|46.57||46.26|45.26|46.67|46.82|47.3|43.94|43.18|43.11|41.77|41.48|42.71|42.48|42.26|40.73|40.9|40.31|38.83|37.64|37.24|38.29|39.34|39.26|40.82|40.55|41.87|41.6|40.12|39.55|39.18|40.33|40.55|40.76|40.73|43.26|42.52|42.36|42.72|42.8|42.95|43.97||45.65|45.78|43.67|43.86|43.78|45.56|44.58|42.44|42.08|42.24|42.55|44.34|44.62|45.27|45.45|44.98|45.22|45.22|42.83|43.34|43.73|42.89|43.6|43.62|44.24|44.13|44.69|44.88||45.78|47.16|45.16|44.6|46.35|45.32|44.59|44.16|44.82|44.88|45.55|46.08|48.35|51.38|52.32|51.37|50.52|50.99|50.98|53.02|50.94|49.62|49.11|49.6||50.81|51.38|51.16|50.96|51.45|50.31|49.83|49.93|51.28||50.88|52.34|52.9|52.54||51.76|50.51|49.36|49.81|48.95|48.9|48.9|46.98|43.24|43.25|42.87|42.38|41.3|40.83|41.46|40.86|38.68|38.68|37.36|36.57|37.48||37.75|37.78|38.98|39.02|38.33|39.28|39.17|35.99|35.97|36.23|37.11|37.3|37.46|38.37|36.67|34.8|35.35|35.93|36.19|37.05|36.09|35.76|36.5|36.28|37.26|37.72|38.95|38.4|37.79|38.75|39.36|38.88|38.25|38.6|38.74|38.16|38.08|39.03|39.55|39.48|39.75|39.98|40.92|40.3|40.41|40.53|40.54|40.15|40.55|39.06|37.88|38.62|38.49|38.48|38.15|39.28|40.57||42.16|42.2|42.14|41.96|41.81|41.15|40.92|40.84|40.31|41.18|42.39|42.54|42.28|43.51|44.37|44.71|43.79|43.97|44.17|44.69|44.12|44.46|43.75|44.53|44.87|44.8
02353|16615|/equities/mge-energy-inc|R2000VALUE||79.99|78.17|76.63|75.9|75.73|74.86||74.82|74.22|73.49|74.72|75.21|75.74|75.6|76.78|75.54|75.92||76.16|76.01|76.2|76.51|76.45|76.49|76.45|76.95|77.58|79.09|79.15|79.13|80.13|78.14|76.68|78.13||78.22|78.33|80.31|82.28|81.38|81.41|81.26|80.4|81.38|81.56|81.18|81.58|80.09|79.72|80.3|79.91|80.29|78.96|78.32|78.5|77.6|78.72|78.97|78.21|77.4|77.75|75.85|75.19|73.91|74.99|75.01|75.54|75.54|78.57|79.09|78.1|78.22|78.42|79.35|78.87||78.72|77.53|76.54|77.25|77.05|76.55|75.29|74.05|74.35|75.09|75.09|76.5|77.58|79.1|80.87|79.95|80.63|78.74|75.33|63.19|63.19|63.64|63.68|63.23|64.49|64.46|65.58|65||65.3|65.73|64.75|64.25|66.09|65.42|64.59|64.3|63.32|62.19|64.3|65.63|64.49|65.84|65.95|65.64|65.9|65.68|67.35|68.66|69.17|69.63|70.52|69.92||71.16|70.48|71.59|71.8|72.11|71.6|72.13|72.9|72.78||72.31|72.44|73|72.62||71.47|71.07|70.69|72.19|72.08|73.435|74.11|74.55|71.68|72.67|72.6|73.5|74.47|74.32|74.53|74.2|73.75|73.95|74.91|74.95|74.4||74.39|73.84|73.49|74.16|74.54|74.7|74.73|71.13|71.59|71.62|72.25|72.49|73.36|74.39|74.33|72.38|71.63|71.35|70.57|70.78|70.93|70.51|70.02|70.14|71.06|71.65|71.19|71.84|71.49|71.56|72.29|71.66|71.88|71.63|70.66|69.35|67.9|66.29|68.51|68.58|70.24|70.76|73.48|73.44|73.59|74.12|73.78|73.69|74.02|74.08|73.04|72.11|72.16|72.26|72.32|71.51|70.78||72.06|72.43|73.96|74.22|73.89|74.3|74.28|75.81|75.59|74.8|74.82|74.12|73.93|73.28|74.85|76.38|76.67|76.95|77.01|77.37|77.65|78.87|79.84|79.41|80.24|79.91
02354|41286|/equities/agios-pharm|R2000VALUE||45.88|44.39|43.49|42.7|41.19|42.65||42.02|42.05|43.38|43.12|43.61|43.36|44.69|45.23|45.22|42.45||42.56|42.59|44.11|46.77|47.97|47.51|47.22|47.61|47.8|48.83|47.35|43.83|36.34|37.54|38|38.81||31.5|32.69|33.44|33.88|33.19|34.34|35|35.18|34.14|33.54|33|32.92|32.46|32.8|33.22|34.54|34.58|33.66|32.5|32.76|31.49|31.67|31.67|31.81|30.21|29.53|29.43|29.03|28.8|29.26|29.51|30.63|29.94|29.71|27.7|27.55|27.92|28.47|28.67|28.86||29.24|29.12|29.06|29.68|29.88|30.24|30.23|30.09|29.29|29.94|29.46|30|30.29|30.8|31.29|31.37|31.79|31.37|32.17|32.27|32.32|33.67|34.81|32.87|32.99|29.78|26.8|27.1||26.51|26.8|25.9|25.15|25.88|25.14|24.18|23.69|24.15|23.73|23.09|22.96|22.62|22.86|23.87|23.38|23.42|21.51|21.71|21.62|21.73|21.32|21.71|21.94||22.74|22.59|23.4|24|24.45|23.14|23.47|24.02|22.83||22.27|22.79|22.83|23||23.94|22.87|23.06|23.81|23.25|23.24|23.24|22.76|22|21.93|22.05|23.14|22.55|22.53|23.07|22.9|22.23|22.2|22.2|21.68|22.33||21.96|21.87|21.5|22.26|22.24|22.47|22.3|21.34|21.14|21.36|22.5|23.24|22.42|22.49|21|21.3|21.01|20.39|19.97|20.77|20.18|20.92|20.96|21.38|21.42|21.81|22.64|23.11|23.12|22.97|23.36|23.77|24.01|24|24.53|23.98|24.02|24.22|24.75|24.77|24.535|24.36|24.41|24.53|24.9|24.56|25.07|25.46|26.09|26.88|27.245|27.11|26.87|26.11|26.04|26.56|26.96||28.17|27.43|27.27|27.01|26.95|26.97|26.59|26.91|27.04|26.91|26.24|25.97|26.7|27.75|27.53|26.66|26.79|26.065|26|25.55|25.46|25.94|25.98|26.79|26.52|26.58
02355|21096|/equities/avista-corp|R2000VALUE||36.05|35.69|34.31|33.9|33.57|33.76||33.88|33.96|34.2|34.61|34.37|33.88|34|34.48|33.7|33.82||34.05|34.18|34.2|34.6|34.72|34.93|35.03|35.04|35.53|35.93|36.44|36.64|36.98|36.26|36.04|36.45||36.78|36.71|37.56|38.3|38.32|38.38|38.44|38.2|38.26|38.27|38.42|38.21|37.6|37.75|37.38|37.32|36.79|36.64|35.98|35.72|35.55|35.58|35.79|35.58|35.35|35.08|34.36|33.73|33.11|33.84|34|34.14|33.88|35.31|35.44|34.6|34.62|34.66|35.05|34.7||35.02|34.68|33.7|33.74|33.67|33.8|33.71|33.61|33.6|33.94|33.74|34.26|34.44|34.54|34.1|34.02|33.34|33.5|33.47|33.31|33.2|33.49|33.78|33.23|33.86|33.99|34.33|33.94||33.57|33.71|32.28|32.31|33.38|33.16|32.9|32.64|32.88|33.08|34.11|34.5|34.01|34.14|34.21|33.78|33.94|33.4|34.26|34.05|33.66|33.48|33.93|33.91||35.69|35.48|36.09|36.21|36.53|36.21|36.2|36.32|36.05||35.74|35.87|35.63|35.98||35.99|35.56|34.77|35.52|34.81|34.87|35.69|36.3|35.1|35.05|35.14|35.16|35.22|34.75|35.18|34.91|33.95|33.93|34.26|34.4|34.74||34.78|34.67|34.92|35.09|34.98|35.14|34.9|33.3|33.46|33.6|33.87|34.66|34.94|35.04|34.34|33.72|31.69|32.19|31.83|32.15|31.57|31.41|31.1|31.5|32.06|32.68|33.1|33.14|32.73|32.35|32.74|32.17|32.04|31.94|31.72|31.69|31.33|31.07|32.37|32.1|32.35|32.65|33.54|33.83|33.94|34.45|34.51|34.52|34.89|34.78|34.25|34.22|34.09|33.65|33.36|32.92|32.83||33.36|33.29|33.55|33.62|33.51|33.33|32.42|32.6|32.74|33.06|33.7|33.48|34.07|33.95|35.46|36.33|36.34|36.72|36.76|37.05|37.04|37.75|38.68|37.51|38.64|38.96
02356|31168|/equities/domtar-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02357|20796|/equities/arbor-realty-trust|R2000VALUE||12.89|15.53|15.09|14.85|14.89|14.74||14.7|14.55|14.19|14.35|14.22|14.24|14.14|14.2|14.12|14.1||13.96|14.04|13.69|13.83|13.68|13.42|13.48|13.52|14.12|14.18|13.76|14.07|13.68|13.45|13.06|13.26||13.37|13.23|13.49|13.79|13.86|13.91|13.81|14.67|15.1|13.66|13.09|12.84|13.51|13.46|13.42|12.89|13.08|12.97|12.82|13.02|12.82|12.54|13.02|13.2|12.76|12.62|12.48|12.15|12.07|12.18|12.2|12.42|12.34|12.99|12.93|12.96|12.89|12.99|12.94|13.07||13.25|13.39|12.85|12.94|12.9|13.02|12.98|12.61|12.79|12.96|12.68|13.01|13.02|12.92|12.86|12.91|12.8|12.75|12.5|12.92|13.4|13.16|13.24|12.97|13.01|12.84|13.08|13.41||13.99|13.12|12.74|12.21|12.67|12.33|12.12|12.25|12.56|12.74|12.85|13.5|13.3|14.2|14.25|13.77|13.62|13.56|13.91|14.1|14.64|14.32|14.09|14.3||14.71|15|15.14|14.79|14.68|14.56|14.81|14.69|15.03||15.18|15.81|16.09|16.17||15.76|16.03|15.49|16.1|15.36|15.38|15.7|14.88|14.19|14.1|13.65|13.64|13.15|13.67|13.86|13.44|12.48|12.09|12.06|12.03|12.14||12.17|12.19|12.4|12.5|12.24|13.84|13.7|12.98|13.06|12.86|13.1|12.62|12.43|12.89|13.32|12.4|12.61|12.45|12.6|12.81|13.01|13.75|13.63|14|13.94|14.3|14.58|14.6|14.23|14.31|14.63|14.47|14.19|13.68|13.87|13.55|13.85|14.41|15.18|15.23|14.84|14.73|14.79|14.89|14.87|15.48|15.77|15.76|16.03|15.87|15.65|15.74|15.99|15.91|15.81|15.85|15.96||16.16|15.96|15.97|16.01|15.8|15.55|15.44|15.34|15.05|15.23|15.05|15.03|15.47|15.69|16.08|16.58|16.59|16.51|16.51|16.74|16.71|16.48|16.27|16.36|16.91|17.62
02358|17555|/equities/encore-wire-corp|R2000VALUE|||||||||||289.84|289.83|289.75|289.62|289.64|289.58|289.4|289.23||289.3|289.21|289.07|288.96|288.94|289|288.9|288.7|288.65|288.62|288.78|288.55|288.73|288.52|288.35|277.87||278.69|276.94|277.14|279.31|280.5|280.57|282|282|281.25|280.5|280.9|280.36|281.02|281.2|280.94|283.04|280.82|281|279.36|283.03|284.89|284.06|282.41|283.6|283.09|284.4|287|287.23|289.7|291.23|260.98|260.45|258.3|261.11|269.27|268.65|263.95|267.3|262.42|267.4||262.78|253.19|249.05|245.03|246.65|248.63|237.35|229.71|229.68|225.64|221.86|225.54|218.42|220.68|223.32|224.63|221.52|221.95|234.59|241.57|241|235|231.38|224.53|220.41|216.59|218.47|219.19||227.17|238.15|232.53|236.34|245.68|244.31|237.15|230.21|223.4|226.18|231.74|231.28|225.5|229.77|221.14|220.83|219.14|216.42|215.32|217.91|212|212.24|209.52|211.59||216.31|214.79|213.49|213.22|215|214.87|219.18|214.62|215.02||213.6|214.41|214.83|215||213.89|217|214.95|215.89|213.28|211.3|210|203.32|195.9|195.17|191.93|190.47|191.21|186.11|189.9|188.39|184.3|184.34|187.33|196.01|196.87||194.43|194.57|192.33|193.74|193|200.36|199.94|186.76|186.34|182.41|185.78|182.8|185.82|188.52|182.26|178.89|178.83|178.33|176.94|177.22|175.04|168.31|170.21|169.62|173.2|175.2|184.24|180.4|178.21|186.89|191.29|190.04|186.11|181.81|176.76|175.4|177.13|180.14|182.46|184.7|180.57|175.36|178.86|174.23|174.4|177.44|178.49|175.78|172.72|174.74|168.04|166.94|167.04|166.01|165.77|168.35|163.74||166.74|164.81|165.37|165.39|162.99|159.69|160.6|162.71|159.45|159.81|160.42|158.19|161.28|167.24|166|164.97|165.7|167.03|169.57|170.83|165.85|165.06|166.85|172.69|170.69|165.52
02359|20159|/equities/old-national-bancorp|R2000VALUE||18.16|18.13|17.46|16.98|16.67|16.81||16.99|17.27|17.1|17.19|16.73|16.54|16.45|16.8|16.48|16.26||16.14|15.96|15.78|15.9|16.12|15.93|16.07|16.3|16.48|16.53|16.53|16.76|17.09|16.76|16.42|16.76||16.89|16.73|17.08|17.32|17.36|17.59|17.485|17.58|17.56|17.34|17.45|17.28|17.39|17.26|17.3|17.19|17.03|16.77|16.54|16.7|16.57|16.66|16.59|16.47|16.46|16.19|15.78|15.53|15.48|15.69|15.81|15.96|16.02|16.87|16.81|16.59|16.65|16.04|16.21|16.65||17.41|17.41|16.87|16.85|16.82|17.12|16.89|16.37|16.18|16.4|16.19|16.59|16.53|16.76|16.78|16.76|16.77|16.78|16.13|16.39|16.43|16.18|16.37|16.2|16.4|16.63|16.26|16.39||16.44|16.66|15.91|15.6|16.34|16.15|15.89|15.85|15.83|15.95|16.06|16.2|16.47|17.17|17.4|17.16|17.09|16.9|16.72|16.96|16.66|16.28|16.15|16.17||16.4|16.59|16.81|16.85|16.95|16.68|16.69|16.55|17.02||16.89|17.11|17.1|17.18||16.96|16.84|16.69|17.07|16.86|17|17.37|16.82|15.88|16.1|16.2|16.09|15.7|15.88|15.98|15.76|14.89|14.82|14.56|14.51|14.63||14.65|14.64|15.06|15.12|14.91|15.01|14.87|13.99|13.93|13.79|14.16|14.37|14.44|14.61|14.11|13.6|13.7|13.6|13.61|13.66|13.34|13.49|13.87|13.88|14.42|14.51|14.61|14.24|13.97|14.22|14.46|14.56|14.41|14.46|14.46|14.11|13.96|14.26|14.54|14.49|14.33|14.52|14.76|14.53|14.6|14.79|14.88|14.89|15.12|15.27|15.13|15.19|15.01|15.1|14.91|15|15.36||15.79|15.26|15.32|15.45|15.41|15.25|15.38|15.36|15.19|15.52|15.63|15.61|15.74|15.98|16.59|16.89|16.85|16.93|17.09|17.36|17.2|17.26|16.76|16.76|17.03|17.01
02360|15776|/equities/columbia-banking|R2000VALUE||21.44|21.53|20.77|20.16|19.57|19.13||19.56|19.83|19.83|19.89|19.08|18.82|18.56|19.01|18.43|18.48||18.64|18.82|18.4|18.64|19.13|18.47|18.76|18.93|18.89|18.66|18.27|18.89|19.28|18.93|18.33|18.77||18.82|18.85|19.67|20.11|20.07|20.42|20.34|20.45|20.4|20.22|20.32|20.06|20.23|20.08|20.37|20.17|19.75|19.53|18.81|18.97|19.12|19.01|19.21|19.08|18.79|18.31|17.74|17.49|17.35|17.58|17.65|17.92|18.05|19.1|18.85|18.36|18.39|18.54|18.52|18.87||19.35|19.1|18.37|18.55|18.28|18.68|18.8|17.93|18.01|18.22|18.46|19.26|19.27|19.53|19.51|19.56|19.49|18.88|18.08|17.87|18.1|17.76|17.91|17.73|18.15|18.1|18.28|18.56||18.5|19.01|18.65|18.49|19.41|18.84|18.78|18.37|18.58|19.07|19.5|19.31|20.16|21.11|20.9|20.41|20.18|25.59|25.11|25.43|24.88|24.59|24.33|24.53||24.94|25.34|25.67|25.57|26.14|25.94|25.67|25.65|26.58||26.68|27.11|26.98|26.96||26.64|26.6|26.31|26.9|26.64|27.18|27.84|25.98|24.48|24.63|24.9|24.37|24.02|23.7|24.26|23.89|22.43|22.33|21.81|21.72|21.99||21.88|22.26|22.54|22.78|22.49|22.89|22.57|20.66|20.49|20.29|20.76|21.17|21.42|21.76|20.84|19.63|19.67|19.58|19.21|19.79|18.59|18.56|18.69|18.85|19.86|20.06|20.63|20.07|19.61|20.05|20|19.77|19.8|19.87|19.43|18.92|18.91|19.47|20.3|19.63|19.66|19.92|19.73|19.52|19.67|19.85|20.24|20.44|20.89|20.83|20.29|20.54|20.27|20.37|19.78|20.26|20.74||21.15|20.48|20.54|20.61|20.42|19.72|19.74|19.59|18.88|19.43|19.63|19.54|19.58|19.85|20.87|21.47|21.59|21.59|22.23|22.38|22.29|21.87|21.84|22.065|22.35|22.24
02361|20342|/equities/sunstone-hotel-investors-inc|R2000VALUE||10.57|10.52|10.47|10.15|10.16|10.15||10.08|10.11|10.15|10.46|10.31|10.11|10.18|10.22|10.13|10.1||10.1|10.16|9.96|10.13|10.14|9.96|10.04|10.01|10.16|10.22|10.19|10.28|10.28|10.14|10.14|10.23||10.32|10.3|10.36|10.36|10.4|10.41|10.55|10.36|10.35|10.23|10.26|10.36|10.3|10.38|10.36|10.19|10.05|10.23|10.2|10.29|10.3|10.29|10.53|10.52|10.39|10.21|10.06|10.12|10.35|10.57|10.9|10.95|10.82|11.09|10.97|10.91|10.86|10.98|10.9|11.03||11.14|11.13|10.92|10.84|10.94|11.2|11.08|11.12|11.05|11|11.07|11.12|11.24|11.21|11.38|11.21|11.35|11.3|11.3|11.3|11.19|11.18|11.09|11.1|11.11|11.11|11.01|10.89||10.91|11.02|10.83|10.5|10.76|10.75|10.74|10.63|10.73|10.65|10.78|10.83|10.67|10.86|10.9|10.78|10.64|10.42|10.54|10.74|10.74|10.55|10.49|10.69||10.77|10.86|10.86|10.86|11.05|10.91|10.85|10.74|10.75||10.73|10.85|11.03|11.05||10.95|10.89|10.76|10.7|10.62|10.66|10.79|10.47|10.46|10.38|10.15|10.13|9.85|9.94|10.16|10.04|9.88|9.75|9.82|9.85|9.91||9.84|9.77|9.94|9.93|9.86|9.99|9.94|9.58|9.65|9.47|9.45|9.59|9.59|9.79|9.6|9.18|9.3|9.35|9.04|9.34|9.3|9.41|9.25|9.28|9.37|9.45|9.53|9.51|9.34|9.47|9.47|9.47|9.38|9.34|9.39|9.35|9.17|9.38|9.35|9.5|9.34|9.06|9.12|8.95|9.02|9.1|9.24|9.28|9.32|9.16|9.06|9.28|9.28|9.03|8.86|8.92|8.98||9|8.98|9.05|9.18|8.98|8.67|8.78|8.79|8.72|8.69|8.84|8.78|9.01|9.06|9.09|9.09|9.26|9.51|9.56|9.57|9.52|9.57|9.93|10.1|10.19|10.04
02362|16361|/equities/independent-bank|R2000VALUE||52.27|52.83|49.58|48.58|47.89|47.97||48.97|49.64|49.49|50.72|47.8|47.04|46.64|47.37|46.43|46.96||46.51|46.52|46.48|47.72|48.69|47.25|47.78|49.67|49.99|49.77|49.97|50.01|50.79|50.43|49.53|50.32||50.91|51.29|54.06|53.19|52.92|52.95|52.7|52.19|52.65|51.96|51.8|51.91|51.22|50.74|51.5|51.92|51.33|50.87|50.24|51.1|52.73|52.35|52.92|52.22|50.79|50.56|49.45|48.53|48.47|48.7|48.64|48.21|47.49|49.99|49.68|49.19|49.46|49.6|50.02|50.8||52.02|52.69|50.72|51.35|50.72|51.43|51.23|49.35|49.43|49.93|48.94|50.67|50.73|52.16|51.84|51.82|51.5|51.46|49.13|50.95|52.17|51.18|52.37|51.63|52.56|52.62|52.98|53.19||53.76|53.99|51.45|51.16|54.29|52.94|52.6|53.28|53.84|54.7|55.75|54.6|56.09|59.77|60.23|59.39|59.02|59.9|60.72|61.81|60.22|61.03|60.61|61.17||62.65|63.27|64.3|63.96|64.02|63.68|63.38|62.64|65.27||65.81|67.82|67.65|67.36||65.96|65.87|64.82|65.96|64.84|65.31|66.37|65.09|60.94|61.77|61.6|61.06|59.83|59.48|59.86|59.77|57.02|56.87|55.51|55.48|55.69||55.54|55.16|56.49|57.03|56.63|56.84|56.37|51.84|51.79|51.51|51.71|53.13|53.86|53.97|52.4|49.98|48.8|48.82|47.34|48.6|46.09|45.44|46.37|45.61|47.8|48.39|49.78|48.38|47.28|48.25|49.14|49.18|48.85|48.2|48.56|47.62|47.61|48.45|49.09|48.89|48.35|48.65|49.03|48.19|48.8|49.43|49.83|49.84|51.14|51.77|51.11|52.25|52.86|54.26|53.75|53.89|54.85||56.04|54.02|53.97|53.76|53.24|52.75|53.2|53.27|53.48|54.67|55.39|55.26|54.62|54.99|56.49|57.14|57.62|57.4|58.38|59.5|59.16|59.54|59.19|59.05|60.25|59.95
02363|20367|/equities/kennedy-wilson-holdings-inc|R2000VALUE||10.1|10.05|9.59|9.34|9.6|9.79||10.01|9.97|9.73|9.72|9.72|9.62|9.44|9.71|9.73|9.86||9.63|9.71|9.73|9.75|9.79|9.59|9.71|9.86|10.09|10.28|10.34|10.2|10.22|10.19|9.85|10.18||10|9.97|10.29|10.34|10.29|10.4|10.47|10.43|10.76|10.51|10.15|9.91|8.95|8.88|9.04|8.75|8.76|8.74|8.59|8.64|8.5|8.46|8.49|8.58|8.52|8.5|8.38|8.21|8.09|8.18|8.35|8.49|8.49|8.91|8.45|8.24|8.47|8.39|8.34|8.5||8.58|8.33|8.05|8.41|8.26|8.48|8.33|8.16|8.24|8.37|8.03|8.3|8.24|8.3|8.48|8.53|8.47|8.37|8.7|8.8|8.78|8.44|8.52|8.45|9.34|9.52|10.13|10.17||10.13|10.25|9.98|9.71|10.34|9.97|9.82|9.56|9.76|9.72|10.11|10.3|10.45|10.95|11.05|10.92|11.12|11.04|11.25|11.48|11.19|10.91|11|11.55||11.82|11.64|11.61|11.71|11.97|11.73|11.9|12|12.49||12.38|12.48|12.56|12.58||12.52|12.45|12.38|12.44|12.36|12.69|13.13|12.51|11.79|11.83|11.85|11.94|12.02|12.01|12.1|11.76|11.35|11.38|11.48|11.4|11.54||11.43|11.33|11.6|11.6|11.57|11.96|11.89|11.26|11.29|10.94|11.2|11.97|12.33|12.65|12.36|12.9|12.87|12.77|12.76|13.11|13.01|13.14|12.98|13.11|13.17|13.42|13.98|13.91|13.63|14|14.44|14.14|13.89|13.84|13.93|13.88|13.92|14.41|14.74|14.66|14.89|14.84|15.18|15.13|15.08|15.77|16.05|16.28|16.54|16.52|16.19|16.34|16.3|16.27|16.35|16.22|16.15||16.07|15.97|15.93|15.74|15.68|15.6|15.57|15.57|15.23|15.24|15.45|15.42|15.68|15.96|16.13|16.53|16.5|16.4|16.77|16.76|16.43|16.45|16.37|16.44|16.5|16.7
02364|41188|/equities/tronox-limited|R2000VALUE||16.53|16.52|16.22|15.78|16.43|16.17||16.36|15.86|15.86|15.69|15.58|16.07|16.47|18.54|17.79|18.19||18.82|19.11|19.38|19.92|19.56|19.45|19.51|19.54|19.67|20.12|19.63|20.29|19.81|19.73|19.72|19.77||18.99|18.33|18.53|19.48|19.54|19.39|19.2|19.5|19.24|19.21|19.11|19.18|19.19|19.22|18.72|18.84|19.18|17.09|16.99|17.73|17.48|17.37|17.61|17.46|17.14|16.19|15.95|15.92|16.08|16.28|16.3|16.74|16.69|17.09|16.99|16.96|16.83|17.21|16.98|17.24||17.35|17.71|17.16|17.13|16.94|17.02|17.12|16.67|17|16.14|16.23|16.39|15.99|15.86|15.9|15.93|15|15.09|15.45|14.98|14.7|14.39|14.79|14.89|15|15.21|14.85|14.55||14.18|13.44|12.91|12.86|14.02|13.61|13.49|13.67|13.84|13.65|14|14.21|13.79|14.22|14.44|14.22|14.39|13.99|13.88|12.9|12.61|12.25|12.05|12.41||12.62|12.78|12.97|12.95|13.27|13.04|12.98|12.76|13.81||14.16|14.5|14.52|14.56||14.29|14.02|13.78|14.19|14.09|13.59|13.84|13.05|12.5|13.04|13.01|12.78|12.63|12.94|13.42|13.36|12.75|12.77|12.45|12.38|12.75||12.6|12.55|12.7|12.68|12.43|12.82|12.63|11.73|11.15|10.98|11.02|11.07|11.44|11.67|10.92|10.47|10.69|10.67|10.19|10.91|10.43|10.62|10.62|11|10.96|11.29|11.72|11.57|11.33|11.55|11.99|12|11.61|11.44|11.5|11.97|12.62|12.78|13.44|13.08|12.49|12.57|13.36|13.02|13.43|13.43|13.05|13.42|13.68|13.91|13.4|13.54|13.55|13.56|13.52|13.9|13.68||14|13.64|13.55|13.44|12.94|12.46|12.1|12.1|12.03|12.31|12.42|12.51|12.42|12.76|13.29|13.42|13.38|13.29|13.17|12.99|13.02|12.72|12.97|13.51|13.29|13.58
02365|21021|/equities/first-bancorp-new-common-stock|R2000VALUE||18.99|18.91|18.4|18.06|17.74|17.89||18.28|18.61|18.42|18.29|17.93|17.81|17.89|18.02|17.48|17.69||17.53|17.33|17.12|17.32|17.5|17.08|17.12|17.34|17.3|17.19|17.39|17.44|17.73|17.58|17.55|17.82||17.98|17.67|17.9|18.08|17.88|18.09|18.05|18.24|18.33|18.02|18.08|18.05|18.06|17.97|18.04|18.06|17.97|17.69|17.25|17.46|17.24|17.58|17.7|17.16|17.23|16.91|16.44|16.29|16.29|16.6|16.65|16.78|16.9|17.51|17.31|17.24|17.1|17.14|17.09|17.31||17.54|17.39|16.85|16.94|16.86|17.35|17.06|16.54|16.52|16.49|16.35|16.79|16.61|16.88|17.21|17.39|17.38|17.51|16.9|16.8|16.98|16.61|16.75|16.67|16.55|16.52|16.6|16.63||16.75|16.94|16.59|16.39|16.96|16.86|16.49|16.48|16.36|16.47|16.65|16.48|16.68|17.43|17.38|17.2|16.82|16.2|15.87|16.08|15.74|15.52|15.47|15.48||15.69|15.84|16.08|15.98|16.19|15.97|15.88|16.17|16.37||16.45|16.75|16.84|16.76||16.58|16.53|16.48|16.76|16.49|16.51|16.9|16.57|15.86|16.02|16.05|15.9|15.52|15.83|15.91|15.63|15|14.99|14.87|14.88|14.94||15.02|14.95|15.19|15.22|14.99|15.17|15.01|14.03|14.01|13.96|14.11|14.19|14.29|14.42|13.99|13.48|13.35|13.3|13.15|13.28|12.95|13.14|13.15|13.09|13.67|13.83|14.05|13.86|13.57|13.8|13.86|13.72|13.7|13.86|13.76|13.45|13.03|13.65|13.46|13.65|13.41|13.35|13.48|13.19|13.2|13.4|13.47|13.56|13.64|13.84|13.64|13.78|13.58|13.82|13.74|13.92|13.89||14.41|13.86|13.84|14.04|13.87|13.65|13.72|13.63|13.61|13.96|14.14|14.22|14.32|14.59|15.04|15.24|15.26|15.16|15.33|15.44|15.32|15.2|15.23|15.08|14.85|14.71
02366|21150|/equities/belden-inc|R2000VALUE||96.03|94.55|92.33|90.33|91.8|90.89||92.3|91.87|91.55|93.8|92.13|93.06|93.2|94.22|95.15|94.02||96.03|96.35|94.71|97.8|96.93|93.42|94.1|94.76|95.49|96.72|94.07|95.14|95.69|95.47|94.31|96.79||97.59|96.51|96.22|94.88|94.43|93.5|93.38|95.19|93.11|92.07|92.48|91.83|91.46|90.41|87.78|88.23|88.91|81.32|81.27|84.44|83.4|82.89|83.25|84.23|83.37|81.92|81.74|82.33|84.52|84.8|85.26|87.75|87.02|89.08|89.31|88.97|89.31|89.29|88.32|90.78||92.61|93.21|91.61|92.04|92.75|92.68|91.03|88.29|86.84|86.33|85.33|86.52|87.64|87.77|89.66|89.44|88.53|87.04|87.06|86.53|85.18|84.2|83.88|85.34|83.93|82.58|81.25|80.43||83.11|84.97|84.4|82.84|85.74|83.23|84.23|74.5|74.98|73.49|75.2|74.87|74.18|75.96|75.22|74.92|74.62|73.9|74.43|74.07|73.41|72.93|72.18|72.48||73.05|73.73|73.72|73.68|75.46|73.92|74.8|75.08|77.08||77.25|78.47|78.38|78.55||77.63|77.06|75.46|76.32|75.04|75.83|76.71|74.19|72.61|72.21|72.56|71.13|69.43|69.04|69.51|68.47|66.44|66.29|66.43|68.63|68.47||68.67|68.67|69.35|68.92|67.99|69.1|68.37|64.96|64.75|64.03|65.19|63.86|65.03|65.04|62.73|71.82|70.9|70.81|70.64|71.32|68.66|69.98|69.86|71.71|72.7|75.27|75.82|75.41|71.02|95.27|96.8|96.05|95.66|94.34|94.19|94.76|93.38|96.48|96.55|96.29|94.15|92.31|94.6|94.07|94.47|95.65|96.69|97.64|96.87|97.43|95.39|96.3|96.87|96.51|96.24|96.36|94.86||93.96|93.9|92.65|91.91|90.39|88.67|87.8|88.66|87.02|85.76|85.39|85.34|86.3|85.91|87.89|87.68|86.64|86.3|87.29|86.93|87.25|88.79|94.05|95.93|96.64|94.68
02367|16145|/equities/fulton-financial|R2000VALUE||17.41|17.44|17|16.69|16.36|16.35||16.4|16.79|16.77|16.98|16.67|16.47|16.25|16.55|16.26|16.23||16.23|16.13|15.85|16.01|16.28|15.86|16.06|16.43|16.45|16.4|16.3|16.4|16.84|16.64|16.39|16.59||16.76|16.65|17.01|17.14|16.93|17.36|17.47|17.46|17.44|17.34|17.47|17.51|17.32|17.06|16.99|17.03|16.97|16.9|16.55|16.8|15.62|15.56|15.52|15.34|15.21|14.99|14.43|14.49|14.45|14.8|14.82|14.93|15.03|15.73|15.48|15.32|15.33|15.27|15.33|15.66||15.89|15.92|15.28|15.35|15.35|15.65|15.55|15.02|14.81|14.92|14.8|15.23|15.26|15.55|15.58|15.61|15.77|16.15|15.6|15.31|15.4|15|15.16|14.98|15.07|15.13|15.31|15.54||15.7|15.96|15.21|14.8|15.47|15.52|15.32|15.22|15.22|15.31|15.45|15.49|15.59|16.3|16.46|16.35|16.22|16.24|16.3|16.54|16.1|15.61|15.45|15.59||15.87|16.04|16.2|16.19|16.19|15.96|15.93|15.93|16.52||16.46|16.93|16.95|16.97||16.65|16.55|16.43|16.5|16.36|16.38|16.38|16.31|15.46|15.5|15.43|15.31|14.95|14.93|15.09|14.93|14.23|14.23|14.02|14.1|14.13||14.08|14.04|14.3|14.27|14.13|14.33|14.23|13.49|13.43|13.31|13.56|13.75|13.87|14.15|13.66|13.09|12.99|12.77|12.43|12.67|12.35|12.23|12.28|12.07|12.38|12.39|12.59|12.35|12.08|12.38|12.41|12.39|12.29|12.29|12.29|12.01|11.71|11.88|12.11|12.13|12.08|12.09|12.3|12.16|12.18|12.45|12.62|12.64|13.03|13.19|12.92|12.96|12.69|12.93|12.91|13.03|13.27||13.72|13.33|13.28|13.48|13.19|12.95|13.04|12.88|12.73|13.08|13.17|13.26|13.13|13.3|13.74|13.98|14|14.07|14.31|14.63|14.51|14.69|14.34|14.24|14.3|14.23
02368|15853|/equities/cvb-financial-corp|R2000VALUE||17.7|17.79|17.35|17.17|16.72|16.71||16.86|17.16|17.06|17.24|17|16.55|16.28|16.7|16.41|16.44||16.54|16.36|16.08|16.23|16.53|16.14|16.29|16.46|16.54|16.39|16.19|16.31|16.54|16.19|15.93|16.16||16.3|16.27|16.75|17.06|17.2|17.43|17.33|17.35|17.41|17.09|17.22|17.23|17.18|17.16|17.27|17.21|16.93|16.75|16.34|16.46|16.48|16.51|17.09|17.1|16.47|16.63|15.98|15.85|15.75|16.09|16.21|16.31|16.25|17.34|17.04|16.76|16.83|16.76|16.97|17.43||17.84|17.7|16.78|17.04|17|17.32|17.17|16.51|16.6|16.73|16.73|17.24|17.27|17.65|17.7|17.93|17.8|17.76|16.95|16.79|17.02|16.76|17.07|16.96|17.39|17.45|17.25|17.36||17.43|17.74|17.05|16.72|17.77|17.18|17.11|17.15|16.6|16.8|16.86|16.42|16.77|17.88|18.22|17.92|18.29|18.98|19.14|19.5|19.01|18.64|18.54|18.68||19.08|18.99|19.12|19.21|19.47|19.35|19.43|19.35|20.07||20.19|20.61|20.67|20.81||20.45|20.46|20.3|20.74|20.58|20.89|21.31|20.3|18.97|19.26|19.62|19.42|18.96|18.8|19.19|19.01|17.88|17.99|17.68|17.77|17.85||17.9|17.74|18.42|18.51|18.3|18.46|18.3|16.35|16.28|16.35|16.67|17.02|17.3|17.63|17|15.97|15.62|15.54|15.68|16.07|14.98|15.07|15.45|15.63|16.11|15.92|16.45|15.98|15.72|16.24|16.44|16.46|16.23|16.28|16.35|15.97|15.62|16.13|16.57|16.42|16.19|16.35|16.52|16.26|16.45|16.6|16.81|16.78|17.31|17.48|17.24|17.46|17.22|17.3|17.2|17.35|17.75||18.17|17.46|17.46|17.72|17.63|17.37|17.37|17.31|17.06|17.37|17.68|17.71|17.68|18.05|18.68|19.28|19.12|19.01|19.41|19.6|19.34|19.17|19.01|18.71|18.87|18.57
02369|20134|/equities/american-equity-holdings|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||56.47|56.16|56.15|56.51|56.32|56.21|56.01|56.26|55.85|55.4|55.15|55.26|55.19|55.11|55.13|55.76|56.17|56.3|56.25|56.29|56|56.12|55.91|56.07||56.22|56.2|56.1|56.13|56.19|56.23|56.17|56.08|55.89|55.95|55.94|55.99|55.66|55.66|55.59|55.69|55.63|55.51|55.46|55.62|55.54|55.5|55.33|55.44|55.58|55.42|55.24|55.16||55.25|55.38|55.55|55.23|55.48|55.52|55.35|55.4|55.51|55.41|55.45|55.27|55.21|55.39|55.5|55.48|55.52|55.46|55.47|55.75|55.71|55.43|55.38|55.35||55.39|55.4|55.58|55.52|55.49|55.28|55.37|55.2|55.2||55.8|55.89|55.82|55.83||55.83|55.76|55.52|55.83|55.57|55.48|55.71|55.47|55.3|55.28|55.38|55.32|55.24|55.38|55.55|55.58|55.16|55.09|54.96|55.01|55.06||54.86|54.55|54.88|54.7|54.37|54.33|54.41|53.93|53.75|53.75|53.63|53.75|53.63|53.64|53.6|53.06|52.96|52.77|52.77|53.17|52.95|53.33|53.17|53.15|53.24|53.58|53.64|53.59|53.31|53.58|53.59|53.29|53.62|53.52|53.42|53.38|53.17|53.24|53.64|53.85|53.74|53.65|53.85|53.86|53.88|53.99|54.06|54.06|53.97|54.1|54.12|54|53.92|53.7|53.85|53.68|53.57||53.65|53.68|53.92|53.76|53.52|53.64|53.48|53.35|52.89|52.93|52.8|52.8|53.23|53.43|53.54|53.6|53.33|53.29|53|53.29|53.7|53.5|53.52|53.53|53.67|53.49
02370|16308|/equities/hub-group|R2000VALUE||44.47|43.45|41.9|41.27|42.03|42.45||43.14|42.72|42.86|43.05|42.76|43.21|43.31|43.34|43.05|43.4||43.03|42.6|42.06|42.43|43.09|42.57|43.33|43.03|43.49|43.75|43.39|43.14|43.15|42.67|42.37|42.82||43.21|42.32|42.98|42.1|42.57|42.92|43.28|43.68|43.6|43.67|43.79|43.87|43.36|42.85|42.93|42.54|42.28|41.02|40.22|40.5|39.93|40.19|39.99|40.34|39.83|39.8|38.74|39.05|40.78|40.64|40.92|41.32|41.35|42.84|43.01|42.4|41.73|41.8|41.16|41.81||43.22|42.95|41.38|41.25|41.62|42.11|41.5|40.97|40.82|41.24|41.33|42.28|42.35|42.2|42.52|42.75|42.59|42.21|42.36|42.18|42.53|43.42|44.09|43.72|44.45|43.93|43.67|42.97||44.51|45.51|44.71|44.81|45.88|44.99|44.34|44.01|44.41|43.21|44.34|45.19|45.28|45.62|45.58|46.08|46.525|45.915|46.375|46.745|45.67|44.45|43.11|43.75||44.355|43.65|43.855|43.815|44.4|44.205|44.635|44.865|45.615||45.97|46.88|46.785|47.19||46.75|45.945|44.34|44.595|43.525|44.625|43.72|41.82|41.465|41.82|40.31|40.465|40.31|39.82|40.22|39.165|37.775|37.395|37.335|37.64|37.695||37.6|37.845|37.53|37.45|37.405|38.055|37.65|35.665|35.535|34.955|35.55|35.06|36.04|35.575|34.075|34.03|34.375|35.02|35.04|36.51|36.94|37.64|38|38.48|38.16|38.57|40.075|39.555|38.71|39.235|39.54|39.89|39.545|39.275|39.425|39.58|38.655|38.415|39.27|39.665|39.32|39.725|40.52|39.73|40.01|39.965|40.29|40.395|40.305|40.975|40.33|39.595|39.33|38.8|38.915|39.195|38.78||39.475|39.02|40.505|40.35|40.43|40.16|40.005|39.7875|39.145|40.355|40.425|40.3|40.74|41.36|42.095|42.43|42.96|43.73|43.635|43.77|44.245|44.43|44.54|44.915|45.065|44.945
02371|17430|/equities/united-community-banks|R2000VALUE||27|27.03|25.65|24.98|24.56|24.68||24.97|25.46|25.1|25.46|25.2|24.87|24.76|25.1|24.61|24.66||24.97|24.67|24.22|24.83|25.05|24.44|24.58|25.12|25.17|25.12|24.98|25.51|25.66|25.37|25|25.33||25.57|25.68|26.62|26.84|26.78|26.96|26.85|26.94|26.82|26.54|26.64|26.71|26.37|26.28|26.39|26.32|26.05|25.66|25.23|25.64|25.98|25.82|26.33|26.18|25.54|25.25|24.7|24.57|24.54|24.9|24.78|24.92|24.9|26.13|25.61|25.31|25.25|25.12|25.04|25.29||26.32|25.97|24.75|24.99|24.8|25.47|25.35|24.76|24.84|25.1|24.92|25.71|25.59|26.1|26.22|26.24|26.27|26.26|25.03|25.65|26.01|25.56|25.75|25.67|26.06|26.18|26.57|26.79||27.14|27.66|26.63|26.15|27.88|27.24|26.91|26.68|26.77|26.81|27.33|27.31|27.34|28.83|29.02|28.58|28.52|28.79|29.1|29.69|28.88|28.13|27.87|28.25||28.87|28.95|29.38|29.22|29.45|28.83|28.55|28.03|29.17||29.26|29.93|29.96|29.91||29.63|29.36|29.24|30.05|29.7|29.96|30.21|29.32|27.49|27.63|27.49|27.14|26.48|26.15|26.42|26.23|24.65|24.69|24.33|24.35|24.56||24.49|24.26|24.93|24.95|24.8|25.14|24.82|23.15|22.98|22.84|23.17|23.3|23.58|24|23.42|22.05|22.09|22.17|22.02|22.68|22.14|22.28|22.67|22.77|23.68|24.13|26.19|25.62|24.92|25.42|26.03|26.09|25.92|25.83|25.44|24.76|24.55|24.84|25.41|25.02|24.67|24.77|25.23|24.71|24.96|25.64|26|25.65|26.05|26.04|25.52|25.81|25.58|25.73|25.57|25.83|26.6||27.59|27|27.14|27.29|27.11|26.88|27.12|26.87|26.54|27.37|27.68|27.76|27.79|28.06|29.03|29.47|29.36|29.56|29.9|30.15|29.64|29.48|28.95|29.03|29.07|28.99
02372|29733|/equities/whiting-petroleum-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02373|16846|/equities/otter-tail-corp|R2000VALUE||87.82|87.23|85.48|84.07|85.9|85.8||86.71|86.82|86.3|87.59|87.61|86.2|86.6|85.71|86.25|86.64||86.55|87.48|86.27|87|88|86.71|86.52|88.22|88.87|90.14|89.27|89.9|90.47|89.95|88.11|89.29||90.9|90.12|91.36|92.07|91.93|92.16|92.22|92.01|91.96|92.43|92.94|91.79|92.73|90.3|90.66|87.82|87.05|86.71|85.36|86.01|84.58|85.57|85.7|85.04|84.28|84.25|82.29|82.13|83.1|83.02|83.01|82.93|82.89|84.46|87.39|86.15|85.29|85.21|85.02|85.81||86.4|85.15|82.17|82.08|81.01|81.27|81.58|80.35|80.31|80.84|81.41|81.9|82.11|83.25|84.99|85.34|85.63|86.37|89.77|89.68|90.46|88.8|87.55|87.5|86.22|86.36|88.18|88.98||90.17|90.63|87.545|89.18|98.85|98.1|95.52|94.81|94.14|92.21|92.88|93.93|90.42|91.2|90.89|88.39|88.49|86.66|87.78|87.52|85.93|84.25|83.85|82.44||83.01|82.51|85.03|85.14|86.06|83.94|84.69|84.99|85.68||84.97|85.62|87.35|88.32||87.52|86.11|83.76|83.53|80.51|78.89|78.36|78.44|76.71|76.83|75.96|76.41|77.16|76.22|77.2|76.82|76.31|74.54|74.73|75.42|76.65||75.74|75.36|77.1|78.71|78.38|78.77|79.58|77.08|77.64|76.02|76.1|80.66|81.58|82.89|81.24|79.52|76.94|69.76|70.38|71.15|70.52|70.53|70.25|70.3|71.6|73.41|75.13|75.22|74.49|75.87|76.18|75.05|75.36|74.3|74.13|74.86|74.42|73.88|75.92|77.93|79.05|77.04|76.18|76.95|77.16|78.8|79.26|78.56|76.39|76.75|75.94|76.01|75.3|75.64|75.5|78.89|80.73||82.33|82.37|83.78|83.89|83.23|83.7|82.14|81.55|82.45|82.36|83.02|84.2|86.83|88.11|90.72|91.8|91.63|90.95|92.48|90.93|89.68|89.37|89.67|88.78|81.01|80.88
02374|6455|/equities/rambus-inc|R2000VALUE||65.99|65.22|66.26|63.88|64.05|61.95||60.51|59.93|58|58.76|56.61|55.88|54.28|53.42|54.51|54.57||56.72|56.52|56.95|56.95|58.09|56.1|55.9|55.57|56.31|56.97|54.03|55.58|55.26|55.2|55.04|56.39||55.7|55.15|59.3|58.82|59.45|57.97|57.94|59.52|58.1|56.94|56.7|55.92|55.97|56.34|56.95|56.08|54.25|52.75|54.82|60.48|59.23|58.12|56.52|56.44|54.73|54.68|56.46|57.25|58.72|59|60.14|62.33|59.75|61.49|60.26|60.06|58.93|60.31|59.48|62.23||61.81|63.1|62.09|61.66|63.36|64.73|60.53|58.84|60.49|60.55|60.99|61.51|63.4|62.52|63.76|65.4|63.68|61.4|63.09|64.49|59.24|56.86|57.65|58.62|56.04|57.91|56.31|55.06||56.09|56.34|57.02|55.22|58.04|58.7|56.25|53.62|55.26|68.37|68.85|68.15|68.53|71.43|73.03|71.28|73.24|73.37|73.65|73.99|73.22|69.18|67.56|68.87||65.97|66.28|65.21|66.7|66.59|63.4|62.74|63.91|65.25||68.25|68.6|68.49|69.89||69.65|69.35|64.92|67.22|68.62|69.47|69.99|68.7|67.38|68.26|65.52|64.67|64.1|64.56|64.85|68.93|67.67|69.05|67.71|67.8|67.48||67.51|66.93|69.62|66.22|65.38|66.52|67.25|62.61|62.69|59.32|60.57|58.1|57.86|58.07|54.54|54.19|54.33|49.62|51.61|48.23|52.29|55.63|54.9|54.77|55.34|58.26|58.97|58.89|57.23|60.29|60.87|60.85|59.32|59.36|57.22|57.1|54.73|56.17|55.79|55.74|54.46|52.59|53.86|53.66|53.01|54.47|55.84|56.82|55.55|59.29|58.69|56.85|56.6|55.25|56.02|57.03|57.2||57.26|56.47|56.42|55.37|54.16|53.28|52.96|55.73|53.57|53.56|51.76|51.06|52.85|53.72|54.69|52.3|49.28|50.17|51.44|53.71|53.77|53.62|53.96|54.87|62.61|62.56
02375|1097712|/equities/arcosa|R2000VALUE||86.7|85.27|82.44|81.04|81.5|81.52||82|81.65|80.76|83.41|82.41|82.68|82.86|84.04|83.85|83.42||84.51|84.72|83.6|84.71|84.96|83.37|84.47|83.63|84.76|85.85|84|86.2|87.91|88.44|86.49|87.18||87.24|85.58|85.41|86.28|86.18|86.57|86.82|89.24|87.41|87.63|88.31|88.15|87.57|87.85|87.01|85.33|77.6|76.4|76.02|78.22|77.34|76.7|76.86|77.62|76.06|75.88|75.78|76.87|79.02|80.29|80.58|82.14|81.45|83.62|84.01|83.62|82.05|83.6|83.14|84.19||85.86|86|84.7|84.1|84.58|85.15|83.51|82.1|80.76|81.6|80.89|82.23|82.88|83.86|84.72|85.71|83.53|83.16|84.85|83.45|83|81.74|82.08|81.18|81.31|82.6|81.32|80.92||82.91|83.86|81.34|79.89|84.38|83.52|82.57|81.57|80.54|80.31|80.74|80.64|78.28|80.19|80.34|78.52|78.31|76.68|77.71|79.76|79.49|78.48|77.24|78.76||78.93|78.8|78.82|78.23|79.32|78.37|78.46|79.05|82.03||82.64|83.58|84.01|83.62||83.42|82.4|80.99|81.07|80.16|80.09|80.07|79.28|78.37|78.53|77.77|77.55|76.23|75.98|76.4|75.36|74.2|73.63|72.98|73.87|74.1||74.3|73.54|73.5|74.12|72.57|72.63|74.04|70.28|69.3|67.94|67.96|67.13|67.95|67.66|65.14|69.56|69.07|68.57|66.97|67.86|67.66|68.23|68.61|68.61|68.6|69.22|71.36|69.57|68.2|69.14|71.85|71.13|70.8|71.4|70.87|70.88|70.29|70.34|71.9|74.15|74.03|73.21|73.9|73.57|72.64|73.79|75.27|74.81|74.75|74.97|73.99|75.81|75.23|74.77|75.67|75.32|73.91||78.81|78.22|78.61|77.6|76.8|76.51|74.99|76.59|75.77|76.05|75.22|75.46|76.77|78.35|77.24|78.45|77.4|77.02|76.27|78.24|77.99|76.02|76.1|76.77|77.18|75.34
02376|16961|/equities/primo-water-corp|R2000VALUE||20.81|21.18|21.06|20.79|21|21.14||21|21.06|21.24|21.86|22.15|21.98|22.16|21.9|22.15|22||22.2|22.79|22.33|22.73|22.87|22.83|22.83|22.91|22.82|22.88|22.78|22.66|22.56|22.36|22.16|22.62||22.65|22.16|22.26|22.14|21.77|21.51|21.24|21.36|21.21|21.1|21.18|20.99|20.11|20.13|19.9|19.89|19.65|19|18.87|18.97|18.95|18.85|18.85|18.74|18.61|18.43|18.12|17.81|17.55|17.51|17.57|17.76|17.73|17.9|17.97|17.92|17.94|18.06|18.21|18.22||18.21|18.19|18.14|18.35|18.18|18.2|18.03|17.82|17.76|17.38|17.45|17.58|17.08|16.55|16.51|16.4|16.21|16.24|16.21|16.15|16.21|16.28|16.26|15.96|15.75|15.29|15.19|15.1||15.26|15.34|14.84|14.56|14.96|14.63|14.73|14.63|14.73|14.35|14.78|14.86|14.58|14.95|14.96|14.81|14.8|14.51|14.78|14.64|14.41|14.31|14.39|14.28||14.81|14.83|14.8|14.91|15.02|14.8|14.82|14.96|15.36||15.05|15.18|15.22|15.3||15.19|15.07|15.08|15.54|15.15|15.16|15.48|15.48|15.05|14.92|14.71|14.65|14.6|14.76|14.73|14.58|14.37|14.35|14.55|14.38|14.54||14.49|14.32|14.33|14.27|14.17|14.67|14.83|14.64|14.68|14.83|14.79|14.89|14.76|14.77|14.5|13.18|13.06|13.11|12.98|13.15|13.28|13.37|13.26|13.26|13.42|13.51|13.77|13.3|13.34|13.29|13.47|13.46|13.43|13.58|13.55|13.87|13.41|13.38|13.8|13.87|13.92|13.99|14.25|14.1|14.23|14.43|14.68|14.71|14.75|14.82|14.74|14.58|14.87|14.87|15|15.1|14.92||15.2|15.26|15.35|15.26|15.13|15.02|14.93|14.97|14.92|14.99|15.21|15.01|15.4|15.27|15.39|15.15|15.17|13.84|13.67|13.97|14.03|14.06|14.17|13.99|14.17|14.32
02377|949589|/equities/independence-realty-trust-inc|R2000VALUE||18.58|18.73|18.44|18.32|18.72|18.65||18.66|18.9|18.79|18.74|18.46|18.3|18.25|18.43|18.1|18.06||18.19|18.15|17.93|17.63|17.78|17.59|17.7|17.33|17.34|17.26|17.04|16.94|16.7|16.22|15.85|16.11||16.51|16.59|16.95|17.03|17.05|17.11|17.14|17.23|17.08|16.86|16.85|16.92|16.58|16.63|16.55|16.33|16.07|15.76|15.77|15.96|15.86|15.66|15.76|15.67|15.83|15.62|15.54|15.56|15.67|15.86|16|16.27|16.3|16.69|16.29|15.37|15.43|15.49|15.48|15.65||16.13|16.01|15.8|15.92|16|16.16|15.79|15.41|15.44|15.57|15.47|15.82|15.84|16.11|16.2|16.04|15.8|15.71|15.68|15.42|14.64|14.64|14.57|14.48|14.94|15.2|15.37|15.25||15.56|15.52|14.54|14.35|14.81|14.74|14.88|14.75|14.86|14.75|14.98|14.96|14.69|15.12|15.25|15.13|15.2|15.23|15.53|15.72|15.54|14.77|14.89|15.14||15.21|15.1|15.04|15.03|15.15|14.88|15|15.1|15.51||15.3|15.62|15.58|15.5||15.25|15.15|15.17|15.51|15.5|15.65|16|15|14.47|14.42|14.62|14.28|14.16|14.21|14.2|14.12|13.62|13.54|13.57|13.39|13.48||13.4|13.3|13.36|13.11|13.25|13.4|13.46|12.53|12.98|12.88|13.12|12.9|13.08|13.64|13.08|12.56|12.39|12.09|12.2|12.61|12.92|13.26|13.03|13.18|13.45|13.6|13.93|13.93|13.78|13.94|14.12|14.07|14.18|13.8|13.71|13.66|13.57|13.79|14.07|14.07|14.09|14.33|14.52|14.68|14.87|15.45|15.57|15.58|15.82|15.77|15.55|15.94|16.18|16.06|16.25|16.32|16.37||16.6|16.83|17.05|16.85|16.69|16.47|16.32|16.29|15.94|15.89|16.05|16|16.02|16.03|16.14|16.42|16.35|16.41|16.45|16.76|16.44|16.54|16.7|16.88|17.04|16.85
02378|961754|/equities/gores-holdings-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3|33.35|33.37|33.34|33.4|33.36|33.31|33.33|33.33|33.28|33.16|33.17|33.18|33.23|33.21|33.16|33.18|33.12|33.3|33.36|33.1|33.1|33.15|33.27|33.26|33.29|33.31|33.4|33.43|33.54|33.38|33.36|33.4|33.5|33.43|33.37|33.37|33.4|33.5|33.51|33.49|28.11|27.87|27.91|28.11||28.33|28.48|28.06|27.69|27.53|27|22.18|22.34|22.2|22.45|22.64|22.61|22.97|23.48|23.26|23.38|23.11|23.49|23.21|23.75|23.54|23.63|23.23|23.64|24.04|24.17
02379|21151|/equities/brady-corp|R2000VALUE||65.61|64.91|64.54|65.1|66.01|65.14||65.3|64.84|65.16|66.02|65.5|66.21|65.9|66.46|66.19|66.06||66.55|65.98|65.4|65.73|66.62|66.03|65.72|66.4|66.65|67.19|67.35|67.77|68.27|67.39|66.19|68.3||68.19|67.97|67.12|60.27|60.55|60.56|60.36|61.11|60.84|60.37|60.78|61.27|60.96|60.84|60.57|59.45|59.13|59.03|59|59.57|59.52|60|59.65|59.03|58.66|58.65|58.84|58.29|58.85|58.88|58.91|59.26|59|59.9|59.57|59.57|59.1|59.56|59.02|59.76||59.28|59.58|59.15|59.12|58.58|58.59|57.59|57.88|57.99|58.43|57.64|57.74|57.67|57.55|57.28|57.57|57.37|57.53|58.94|58.68|58.28|57.62|57.46|56.63|57.82|59.24|62.54|62.88||61.98|62.47|62.01|60.75|62.54|61.98|61.45|60.92|61.29|60.95|60.69|60.61|60.23|61.56|61|60.51|60.08|59.78|60.12|60.83|59.89|59.47|59.27|59.69||59.61|59.66|60.61|60.09|60.26|60.05|60.2|60.58|61.26||58.69|58.84|58.89|59.22||59.52|59.3|58.47|58.55|57.92|58.44|58.46|57.49|57.04|56.72|56.8|57.06|57.21|57.15|56.96|56.28|56.27|55.34|54.06|54.12|53.36||53.25|53.67|53.97|54.53|53.42|54.3|54.94|53.65|53.77|53.25|53.5|53.25|53.23|53.31|52.17|51.98|51.46|51.69|51.5|52.42|51.98|52.61|52.2|52.89|53.09|54.18|54.85|54.73|54.22|55.06|55.68|55.49|55.57|55.76|55.38|55.66|55.26|54.67|54.92|55.66|55.07|54.81|56.22|55.77|55.49|55.8|56.03|55.9|55.75|55.82|56.15|55.7|56.32|55.31|55.09|55.51|56.6||50.8|50.44|50.56|50.3|50.22|50.31|49.39|49.49|49.1|49.14|49.3|48.95|49.61|49.91|49.77|49.82|49.69|50.15|50.01|50.43|50.78|51.47|51.14|51.14|51.58|51.07
02380|20689|/equities/flagstar-bancorp-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02381|17575|/equities/wsfs-financial-corp|R2000VALUE||49.45|48.91|46.89|46.28|45.65|46.1||46.48|47.09|46.4|47|46.02|45.36|45.04|45.47|44.27|44.8||45.1|44.01|43.21|43.81|44.54|42.79|42.8|43.79|43.77|43.1|43|43.49|44.06|43.32|42.67|43.82||43.97|43.8|44.73|45.28|45.57|46.37|46.48|46.42|46.66|45.87|46.18|46.5|46.26|45.81|46.28|46.07|44.87|43.78|42.73|43.11|42.85|44.53|45.08|44.96|43.9|43.27|41.85|41.74|41.88|42.37|42.75|42.72|42.29|44.88|44.04|43.25|43.16|43.46|43.38|44.18||45.14|44.97|43.08|43.46|43.53|44.43|43.65|42.18|41.86|41.91|41.31|42.8|42.93|43.79|43.69|43.79|43.56|43.33|41.73|42.17|42.39|41.55|41.9|41.81|41.98|41.75|42.03|42.42||43.44|43.82|41.66|41|42.7|42.27|41.7|41.43|41.98|42.12|43.15|43.66|44.51|47.34|47.22|46.6|45.95|45.82|45.41|46.18|44.85|43.63|43.59|43.97||44.56|44.6|44.88|44.58|45.12|44.47|43.87|43.94|45.57||45.93|46.9|47.01|47.08||46.44|46.18|45.75|46.57|45.66|45.42|46.22|43.72|41|41.38|41.48|41.4|40.43|40.19|41.65|41.07|38.57|38.6|38.06|38.25|38.7||38.86|38.81|39.67|39.91|39.54|40.32|39.79|36.43|36.33|36.44|37.12|37.88|38.92|38.57|37.13|35.63|35.4|35.09|33.96|35|34.32|34.46|34.31|34.35|35.53|36.02|36.86|36.23|35.28|36.41|37.73|37.73|36.76|36.69|36.7|36.01|35.82|36.14|36.5|36.44|35.97|35.43|35.81|35.75|36.24|36.44|37.22|37.39|38.18|38.86|37.91|38.16|37.59|38.03|38|38.39|39.34||40.88|39.3|39.22|39.48|39.28|38.2|39.54|39.68|39.72|41|41.47|41.38|41.39|41.24|43.07|43.72|43.68|43.31|43.89|44.24|43.17|42.35|42.47|42.87|43.75|43.66
02382|17546|/equities/washington-federa|R2000VALUE||30.38|30.32|29.36|28.71|27.99|27.9||28.2|28.61|28.2|28.58|27.54|26.93|26.54|26.72|26.34|26.4||26.51|26.56|26.34|26.54|27.05|26.42|26.31|26.98|27.25|27.38|27.17|27.58|28.01|27.53|26.84|27.24||27.49|27.59|28.72|28.94|28.7|30.04|29.79|29.7|28.73|28.5|28.6|28.79|28.91|28.76|28.8|28.45|28.04|27.62|27.09|27.58|27.91|27.92|28.39|28.59|28.11|27.9|27.03|26.7|26.74|26.99|26.85|27.15|26.72|28.48|28.05|27.68|27.85|27.76|27.81|28.38||29.03|28.87|27.44|27.74|27.86|28.71|28.28|27.21|27.27|26.76|26.64|27.33|27.54|28.3|28.06|28.11|28|28|27|27.49|27.24|27.15|27.29|27.12|27.66|27.56|28.15|28.39||28.77|29.18|27.99|27.26|28.88|28.21|27.84|27.75|27.87|27.76|28.36|28.57|29.04|30.69|30.99|30.72|30.23|30.44|30.16|30.6|29.69|28.99|29|30.25||30.76|30.93|31.19|31.12|31.47|31.09|31.29|31.35|32.97||32.96|33.48|33.67|33.87||33.13|32.3|31.94|32.54|31.69|32.01|32.26|31.49|30.13|30.58|30.56|30.29|29.57|29.1|29.26|28.3|26.73|26.98|26.6|26.72|26.91||26.84|26.82|27.51|27.46|27.31|27.71|27.64|25.25|25.11|25.14|25.57|26.24|26.67|26.93|26|24.6|24.68|24.32|24.17|24.46|24.31|24.21|24.2|24.49|25.05|25.06|26.4|25.92|25.2|26.27|26.46|26.72|26.34|26.2|25.54|25.17|24.98|25.46|25.62|25.43|25.1|25.25|25.67|25.27|25.62|25.96|26.21|26.52|26.36|26.815|26.12|26.19|26.2|26.41|26.24|26.47|27.23||27.99|27.18|27.15|27.2|26.95|26.64|26.91|27.13|27.12|28.07|28.7|28.39|28.34|28.88|30.05|30.13|29.93|30.19|30.46|31.38|31.01|30.85|30.46|30.65|31.04|31.32
02383|17110|/equities/sanmina-sci-corp|R2000VALUE||70.81|70.25|67.69|65.59|66.53|65.03||66.24|65.64|65.28|66.25|65.44|65.98|66.46|66.07|67.04|66.47||67.6|67.56|66.16|67.82|67.65|66.14|66.34|65.75|65.87|67|65.7|66.88|68.54|68.61|66.85|67.61||67.69|66.76|68.1|66.87|67.04|66.99|65.76|65.95|65.71|64.92|64.93|65.04|64.64|64.15|63.58|61.76|61.49|60.92|60.67|64|62.97|62.69|61.66|60.97|58.74|57.79|58.22|58.35|57.91|58.33|58.18|59.19|58.45|59.28|60.32|60|59.34|61|60.81|61.38||62.18|62.12|60.55|60.16|60.61|61.29|60.08|59.23|58.83|59.61|63.13|64.12|65.36|64.7|64.86|64.96|65.82|65.05|65.56|65.09|63.2|62.36|62|61.55|61.21|61.25|58.62|59.74||59.99|61.15|60.33|58.82|61.89|60.84|59.29|57.5|58.2|59.32|61.14|60.03|59.82|64.91|50.63|50.32|51.32|51.72|51.52|51.71|51.14|50.34|49.37|50.34||50.86|50.33|50.06|49.86|50.91|50.1|49.97|49.32|50.41||51.37|52.21|52.11|52.72||52.47|51.91|51.83|52.4|52|51.49|53.01|51.47|49.94|50.58|49.8|49.29|48.99|49.78|50.28|50.38|50.11|49.87|49.64|49.86|49.87||49.75|49.29|50.18|49.78|48.67|50.1|49.81|47.67|47.72|46.69|47.13|45.24|52.81|53.36|52.16|51.3|50.87|50.3|50.74|50.93|50|51.17|50.31|50.49|51.06|51.99|52.64|53.2|52.81|54.07|54.48|53.79|53.97|53.15|52.86|53.03|53.8|54.19|54.28|54.94|52.97|52.05|52.85|52.66|52.75|52.66|53.01|52.25|52.21|53.2|52.26|52.29|53.21|52.88|53.16|54.25|54.3||56.03|55.7|55.51|56.19|56|54.99|54.49|55.66|55.3|54.25|54.06|54.28|53.78|54.96|55.15|55.14|55.11|55.37|54.88|55.22|55.21|54.88|55.23|57.67|61.46|59.89
02384|945656|/equities/vista-outdoor-inc|R2000VALUE||37.56|37.84|36.41|37.13|37.36|37.03||37.4|37.32|37.34|37.65|37.37|36.86|33.78|34.72|34.13|33.74||34.7|35.17|35.94|35.96|36.38|36.35|35.81|35.78|35.52|34.45|33.56|34.53|34.88|34.3|33.87|33.9||34.9|34.48|34.33|34.74|34.44|34.54|34.59|34.19|34.54|34.47|35.6|36.12|35.67|35.93|35.67|35.37|35.14|34.95|35.09|35.34|34.97|34.68|34.46|34.86|34.46|32.36|32.17|31.97|32.16|32.45|32.88|33.39|33.11|33.45|33.62|33.44|33.48|33.2|31.98|32.5||32.78|33.12|32.83|33.3|32.26|32.3|31.97|31.62|31.71|31.96|31.89|32.36|32.23|32.04|31.88|32.07|31.52|32.09|32.15|33.23|31.2|30.8|30.48|30.14|29.87|29.97|30.26|30.29||29.99|30.32|30.15|29.95|30.64|29.95|30.02|29.56|29.59|29.5|30.36|30.51|28.07|28.29|28.5|28.5|28.59|28.27|29.25|29.6|29.4|29.03|28.55|28.78||28.62|28.11|28.23|28.17|28.66|28.26|28.68|28.6|29.59||29.57|29.87|29.85|29.94||29.44|29.37|29.53|30|29.65|29.24|28.18|27.25|26.14|26.85|27.02|27.73|27.66|27.62|28.57|28.52|28.21|27.89|27.65|28.17|26.76||25.75|25.78|25.99|25.72|25.51|26.15|26.03|24.5|24.79|24.48|25.19|26.18|26.46|26.78|25.9|25.5|25.12|24.5|24.75|25.19|24.4|23.86|23.9|24.27|24.45|24.61|24.87|25.02|32.8|31.77|32.61|32.12|31.39|31.1|30.59|31.1|31.48|32.11|33.12|33.23|32.83|31.44|31.79|31.63|31.76|31.22|30.72|30.33|29.5|29.72|28.41|28.37|27.84|28.33|27.65|28.06|27.82||29.35|29.25|29.09|28.95|28.77|28.54|28.34|28.86|28.93|29.33|29.47|29.41|29.66|29.41|29.47|29.74|29.38|29.76|30.15|30.21|30.35|30.02|30.35|31.07|30.3|29.77
02385|20897|/equities/rlj-lodging-trust|R2000VALUE||9.62|9.61|9.51|9.34|9.34|9.3||9.37|9.43|9.39|9.63|9.51|9.46|9.52|9.61|9.6|9.62||9.56|9.63|9.57|9.78|9.78|9.65|9.78|9.72|9.84|9.83|9.93|10.06|9.98|9.84|9.84|9.96||10.07|10.07|10.2|10.2|10.31|10.37|10.5|10.4|10.42|10.36|10.33|10.38|10.38|10.66|10.7|10.73|10.7|10.96|11|11.11|11.11|11.1|11.38|11.4|11.28|11.04|10.91|10.96|11.23|11.47|11.53|11.75|11.66|11.96|11.91|11.67|11.64|11.68|11.58|11.69||11.82|11.74|11.6|11.7|11.81|12.04|11.83|11.92|11.86|11.76|11.87|11.96|12.09|12.09|12.2|12.08|12.12|12.05|12.16|12.18|11.87|11.78|11.48|11.6|11.86|12|11.93|11.72||11.7|11.83|11.5|11.35|11.76|11.68|11.64|11.51|11.61|11.55|11.66|11.8|11.58|11.88|11.92|11.81|11.8|11.52|11.72|11.88|11.72|11.37|11.4|11.5||11.55|11.55|11.64|11.55|11.79|11.62|11.61|11.62|11.74||11.72|11.87|11.99|12.02||11.93|11.84|11.69|11.68|11.55|11.56|11.71|11.31|11.03|11.02|10.79|10.69|10.55|10.68|11.02|10.94|10.69|10.63|10.63|10.51|10.47||10.4|10.34|10.49|10.4|10.23|10.37|10.36|9.98|9.9|9.82|9.85|10.12|10.21|10.35|9.91|9.35|9.4|9.33|9.13|9.6|9.56|9.66|9.6|9.5|9.62|9.75|9.89|9.77|9.58|9.73|9.76|9.81|9.72|9.76|9.75|9.71|9.54|9.78|9.79|9.88|9.74|9.67|9.81|9.66|9.71|9.85|9.88|9.9|10.08|9.83|9.79|10.13|10.08|10.1|9.96|10.03|10.02||9.98|9.99|10|10.19|9.92|9.57|9.6|9.8|9.76|9.68|9.68|9.6|9.68|9.67|9.78|9.82|9.97|10.04|9.99|10.09|9.79|9.71|10.04|10.24|10.3|10.24
02386|16690|/equities/myriad-genetics|R2000VALUE||26.42|25.9|25.14|25.24|25.26|24.9||24.95|24.76|23.97|24.46|24.31|24.62|24.66|24.52|24.26|23.8||23.9|24.03|23.2|23.29|23.56|22.47|22.19|22.14|22.3|22.7|22.34|22.35|22.76|22.46|22.7|23.32||23.16|23.27|23.99|24.38|25.01|25.29|24.61|24.66|25.36|24.93|25.47|25.25|23.95|19.78|19.97|19.47|19.22|19.47|19.57|19.8|18.18|17.98|18.63|18.6|18.49|18.5|18.51|18.64|18.92|19.17|19.55|20.5|20.26|20.88|20.34|20.26|20.22|20.3|20|21.44||21.32|21.4|21.49|21.98|22.24|22.3|22.24|21.6|21.63|21.16|21.32|21.53|21.57|22.58|22.61|22.81|22.94|22.23|21.97|22.18|20.93|21.61|23.5|22.93|22.72|23.1|22.91|23.5||23.25|23.59|23.41|21.31|23.05|22|22.12|21.98|22.46|21.85|21.27|21.61|21.39|22.51|22.72|22.22|22.1|21.56|21.43|21.36|20.31|20.2|20.02|20.57||19.87|19.75|18.24|18.08|18.14|17.59|17.91|18.15|19||19.14|19.72|19.78|20.37||20.3|20.45|20.32|21.32|20.45|20.74|21.25|20.88|19.05|19.05|18.52|18.4|17.98|18.29|18.61|19.23|19.09|19.24|18.68|18.01|18.02||17.7|17.48|18.06|17.87|17.21|17.42|16.81|16.49|16.45|16.29|17.89|17.76|16.34|17.02|15.98|15.74|15.58|14.48|13.91|14.21|14.69|15.6|15.29|15.07|14.66|15.06|14.91|14.92|14.54|14.61|15.27|15.32|15.01|15.25|15.49|15.66|15.45|15.51|16.04|16.79|16.27|15.99|16.7|16.61|16.77|17|17.36|17.03|16.61|16.54|16|16.32|16.31|15.99|16.48|17.16|17.22||18.02|17.85|18.22|17.87|17.57|17.7|17.54|18.12|17.37|17.74|17.1|16.81|16.89|17.68|17.81|17.89|16.69|16.94|17.055|17.47|19.31|20.76|21.29|21.77|22.35|22.43
02387|13985|/equities/mantech-international|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02388|20456|/equities/minerals-technologies-inc|R2000VALUE||84.85|84.5|81.53|80.47|81.9|81.4||82.3|81.93|81.77|83.16|82.7|82.55|81.9|83.42|83.87|83.85||84.42|84.39|82.48|83.25|84.46|83.71|84|84.27|85.62|85.62|84.45|85.16|86.75|86.02|84.26|84.4||85.24|83.22|83.72|83.18|83.58|83.8|81.86|81.08|80.55|79.81|79.9|79.74|79.31|79.2|78.58|77.19|75.23|73.66|72.89|75.05|73.7|71.18|72.1|72.18|71.35|71.61|71.01|71.15|71.12|71.88|71.19|72.42|72.3|73.88|73.68|73.91|74.14|74.89|74.17|74.05||75.28|76.7|74.82|74.09|74.79|74.85|74.5|72.64|71.84|72.45|71.74|72.75|72.19|72.79|72.35|72.77|72.01|71.5|73.16|72.48|72.36|71.35|71.75|71.47|72.01|71.43|71.65|71.52||72.4|72.7|70.81|69.39|72.05|71.03|69.71|68.78|69.55|69.18|68.46|66.6|65.35|66.62|66.64|66.07|66.07|65.5|66.11|66.43|65.44|65.65|64.92|66.32||66.97|66.96|67|67.28|68.51|66.88|67.91|68.41|70.25||71.31|71.91|71.18|70.44||69.44|68.34|67.65|67.66|65.94|65.66|66.37|65.68|64.19|63.98|63.84|63.99|63.49|62.96|64.3|64.25|62.64|61.82|61.55|61.73|61.96||61.86|61.95|62.47|61.8|62.02|61.77|62.76|60.01|59.29|58.51|58.53|58.18|58.76|59.25|56.84|55.27|54.06|54.24|53.05|51.06|50.6|51.3|52.31|52.61|53.05|50.14|50.81|50.03|48.71|49.52|50.68|51|50.14|51.42|51.48|52.26|50.71|53.67|54.76|55.24|54.08|53.4|54.1|54.42|54.68|55.18|55.3|55.33|55.8|56.01|54.9|54.34|55.75|54.56|56.12|57.28|57.45||61.41|61.1|60.82|60.28|59.53|59.28|59.13|59|58.22|57.72|57.8|57.56|56.69|57.27|57.31|58.06|59.03|59.27|59.47|60.73|60.22|59.87|61|61.3|61.35|59.46
02389|20300|/equities/national-health-investors-inc|R2000VALUE||71.5|71.93|70.64|69.46|68.88|69.12||68.47|68.36|67.53|67.73|67.57|66.89|66.68|67.32|66.75|66.6||67.6|66.95|66.44|65.99|65.35|64.63|64.53|65.59|66.86|66.56|67|67.32|66.08|65.23|64.04|64.85||64.97|64.59|65.57|65.9|65.79|66.51|66.64|66.65|66.75|65.86|65.3|65.45|65.64|65.65|64.25|64.72|64.44|63.4|63.06|62.78|62.89|62.61|62.85|62.74|62.32|61.52|60.44|59.55|58.81|59.05|58.42|58.9|58.35|60.99|61.01|60.14|59.31|59.89|60.33|61.75||62.83|61.82|61.57|61.62|61.3|62.05|61.01|61.33|60.59|60.1|59.45|59.9|59.56|59|58.65|58.33|58.26|57.8|58.62|57.7|57.47|58.48|58.85|58.15|57.76|57.59|56.76|53.24||53.26|53.64|52.8|52.41|53.7|53.33|52.76|51.62|51.91|52.15|53.11|53.58|53.18|54.71|54.19|54.57|54.03|53.96|55.2|55.72|55|54.16|54.82|55.81||56.59|55.43|54.86|53.86|53.74|53.06|53.86|54.4|55.67||55.85|56.7|57.44|56.94||56.86|56.92|56.94|57.31|56.29|56.21|57.25|56.81|55.01|55.25|55.01|55.24|55.27|55.86|55.9|55.82|54.26|54.48|54.46|54.12|54.3||53.78|53.6|53.95|53.67|53.11|53.36|53.73|51.27|50.84|50.29|51.47|50.37|51.22|51.44|51.4|50.23|50.04|49.61|49.4|50.38|50.15|50.65|48.61|49.06|49.11|49.66|50.49|49.83|49.68|49.94|50.84|50.33|50.97|51.37|52.07|51.88|50.6|51.06|51.36|51.06|50.89|51.15|52.11|51.32|50.82|50.7|50.58|50.41|50.91|50.82|50.09|50.75|50.77|50.54|50.45|50.65|50.61||51.77|51.13|51.57|51|50.66|50.25|50.26|50.7|49.81|49.69|50.06|49.93|50.56|51.21|51.7|51.96|51.31|51.49|55|55.69|54.65|54.99|54.87|54.85|54.91|55.03
02390|20381|/equities/south-jersey-industries-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02391|20761|/equities/john-wiley---sons-a|R2000VALUE||46.16|45.89|44.69|44.3|44.7|43.3||43.12|41.84|40.69|40.7|40.04|39.99|40.68|40.65|39.93|39.87||39.88|39.98|40.13|40.9|36.48|35.68|35.92|35.53|35.6|35.9|35.74|36.24|36.45|36.66|36.23|37.32||37.9|37.32|37.6|37.97|38.23|38.7|38.51|38.15|38.31|38.25|38.03|39.07|38.9|38.69|39.07|37.8|38.32|37.7|37.53|38.54|38.35|37.95|38.38|38.7|38.09|37.53|36.59|36.32|36.63|37.02|37.12|38.03|39.15|39.6|38.32|38.39|37.9|38.44|38.4|38.42||38.13|37.95|36.93|36.94|36.99|37.32|37.01|37|36.97|37.34|37.05|37.65|37.37|37.49|36.98|37.31|33.12|32.98|32.98|33.22|33.35|32.9|33.61|33.46|33.43|33.58|33.01|33.29||33.64|33.84|33.19|32.94|34.78|34.53|33.65|33.53|33.69|33.65|34.05|34.48|33.84|34.12|34.52|35.15|34.95|34.05|33.68|33.2|32.75|32.49|32.03|32.75||32.2|31.71|31.72|31.27|32.35|31.09|30.71|30.67|31.25||31.74|31.86|31.94|32.21||33.55|33.58|33.25|33.24|32.29|32.62|32.75|32.15|30.78|30.76|30.48|30.3|30.08|30.4|30.56|31.22|30.21|30.09|30.09|30.15|30.34||30.21|30.15|30.59|31.39|31.12|31.68|31.36|30.03|29.91|29.85|30.3|30.54|30.33|30.76|30.23|30.22|30.27|30.22|30.09|29.92|30.38|30.81|30.71|31.07|30.74|29.55|29.14|29.5|29.35|30.11|30.83|30.95|34.63|34.27|34.92|35.48|35.42|36.79|37.17|37.29|36.76|36.72|37.32|37.07|37.42|37.48|37.9|37.26|36.65|36.37|35.46|35.8|35.98|35.91|35.51|35|35.28||36.36|37.16|37.12|36.8|36.37|36.6|36.43|36.86|36.19|36.06|36.27|36.48|35.8|35.9|36.05|36.15|36.18|35.71|35.24|35.63|34.66|34.55|34.75|34.64|34.23|33.95
02392|15304|/equities/atlas-air-worldwide|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02393|20443|/equities/emergent-biosolutions-inc|R2000VALUE||10.65|9.89|9.3|8.72|8.13|7.93||7.54|7.49|7.06|6.82|6.98|6.56|6.89|6.77|6.52|6.47||6.06|6.01|6.17|6.04|6.32|6.48|6.39|6.19|6.26|6.67|5.56|6.11|5.7|5.09|4.64|4.72||4.76|4.94|5.02|5.18|5.8|5.55|5.27|5.71|5.08|5.36|4.35|4.37|4.41|4.4|3.98|3.89|3.3|1.93|1.88|1.89|1.92|1.95|2.18|2.29|2.16|2.04|1.86|1.9|1.95|1.98|2.06|2.19|2.23|2.31|2.32|2.29|2.27|2.26|2.16|2.3||2.53|2.59|2.44|2.54|2.41|2.47|2.51|2.46|2.47|2.45|2.35|2.24|2.33|2.8|2.69|2.77|3.26|3.41|3.17|3.39|3.23|3.2|3.3|2.85|2.74|2.8|2.71|1.52||1.56|1.7|1.69|1.59|1.8|1.58|1.68|1.5|1.56|1.53|1.62|1.65|1.67|1.73|1.83|1.82|1.86|1.88|1.97|1.97|1.83|1.84|1.92|2.03||2.05|2.1|2.17|2.08|2.16|2.2|2.36|2.36|2.59||2.4|2.47|2.4|2.41||2.48|2.29|2.23|2.44|2.34|2.38|2.53|2.29|2.09|2.12|2.49|2.42|2.53|2.4|2.57|2.39|2.14|2.15|2.01|2.07|2.09||2.09|2.09|2.1|2.05|2.12|2.21|2.15|1.82|2|2.15|2.21|2.36|2.35|2.42|2.12|1.96|2.09|2.03|2|2.15|2.12|2.26|2.13|2.21|2.22|2.31|2.51|2.47|2.52|2.63|2.99|3.15|2.89|2.99|2.97|2.93|2.99|3.16|3.4|3.31|3.3|3.27|3.17|3.26|3.44|3.65|3.76|3.71|3.97|4.14|3.94|4.11|4.22|4.57|4.37|4.58|4.82||5.08|4.69|4.54|4.07|4.42|4.54|4.53|4.53|4.48|4.76|4.97|5.12|5.13|5.19|5.49|5.48|5.72|5.92|7.2|7.4|7.31|7.2|7.21|7.91|6.88|6.78
02394|16322|/equities/international-ban|R2000VALUE||61.12|60.95|57.56|56.54|56.19|56.5||57.2|58.34|57.77|57.21|56.28|55.37|54.95|55.46|55.03|54.75||54.81|54.69|53.91|54.45|55.5|54.13|53.98|54.69|54.97|55.22|55.26|56.35|56.83|56.54|55.99|57.36||57.91|57.25|58.37|59.64|59.67|60.69|60.52|60.72|60.34|59.66|59.88|60.18|60.05|59.86|60.16|59.42|58.38|57.17|55.65|56.46|56.15|55.97|56.26|56.17|55.25|54.42|52.54|52.18|52.51|52.67|52.48|53.21|53.23|55.81|55.93|55.41|54.94|54.5|54.57|55.84||56.14|55.84|53.86|54.42|54.57|56.01|55.23|53.34|52.53|53.42|52.96|53.42|53.92|54.13|53.86|54.14|54.15|54.65|52.42|51.34|51.89|51.08|51.49|51.2|51.82|51.8|51.27|51.24||52.14|53.4|52.22|51.94|54.73|53.68|52.81|52.49|52.44|52.5|53.38|52.81|52.86|55.18|54.89|54.32|53.95|53.84|53.83|54.39|52.86|51.48|51.27|51.46||52.62|52.64|52.72|52.04|52.25|51.67|51.89|51.93|53.91||54.32|54.63|54.38|53.99||52.62|51.82|51.09|52.12|50.84|51.04|52.02|50.78|49.24|49.36|48.75|49.31|48.97|48.28|48.37|46.69|44.87|44.8|44.5|44.81|45.58||45.24|45.31|46.25|46.89|47.07|47.13|47.53|44.78|44.5|44.25|45.03|45.65|46.32|47.55|45.4|44.17|43.83|43.44|42.95|43.65|42.94|42.74|42.26|42.31|42.71|42.8|43.79|42.84|42.34|43.12|43.34|43.56|43.62|43.59|43.47|42.81|42.41|43.02|43.34|43.22|42.9|42.74|42.77|42.13|42.34|42.92|43.36|43.32|43.56|44.16|43.73|44.32|44.2|44.58|44.64|44.91|45.34||46.33|44.78|44.91|45.61|45.96|45.12|45.4|44.73|44.28|45.09|45.16|45.52|44.94|44.98|46.27|46.63|46.19|46.97|47.55|48.18|48.29|49.28|49.19|49.81|49.64|48.98
02395|16127|/equities/first-merchants-corp|R2000VALUE||35.39|35.38|33.72|32.96|32.52|32.38||32.8|33.48|32.8|33.29|32.33|31.92|31.45|31.93|31.56|31.72||31.74|31.49|31.04|31.38|31.96|31.12|31.06|31.6|32.3|32.09|31.73|32.51|33.05|32.51|32.21|32.94||33.33|33.2|34.31|35.15|34.99|35.78|35.54|35.89|35.46|35.43|35.88|36.01|35.65|35.41|34.98|34.69|34.39|34.19|33.42|33.82|34.13|34.46|35.05|34.72|33.99|34.07|32.92|32.48|32.51|32.86|33.1|33.23|32.9|34.49|34.03|33.63|33.7|33.45|33.64|34.14||34.9|34.74|33.37|33.46|33.53|34.31|34.14|32.92|32.58|32.78|32.69|33.65|33.74|34.08|34.65|34.54|34.23|35.06|34.02|32.76|33.2|33.13|33.49|33.66|34.13|33.89|34.06|34.04||34.39|34.88|33.64|32.83|34.48|33.82|33.57|33.65|33.5|33.24|33.74|33.69|33.81|35.03|35.21|34.87|34.9|35.95|35.93|36.52|35.45|34.78|34.5|34.32||34.83|35.18|35.61|35.66|36.08|36.18|35.9|35.69|37.16||37.08|37.61|37.94|37.78||37.29|36.95|36.73|37.23|36.48|36.64|37.45|36.59|34.18|34.39|34.24|33.95|33.04|32.59|32.77|32.6|30.67|31.15|30.36|30.61|31.04||30.93|30.94|31.67|31.9|31.56|31.89|31.28|29.02|28.63|28.45|29.01|29.28|29.49|29.65|28.59|27.28|27.31|27.34|26.82|27.22|26.37|26.22|26.72|26.71|27.67|27.98|28.59|27.75|27.3|27.86|28.23|28.13|27.96|28.02|28.08|27.44|27.27|27.54|27.82|27.63|27.4|27.69|27.77|27.38|27.63|27.82|27.9|28.11|28.97|29.3|28.74|28.9|28.82|29.03|28.77|29.02|29.76||30.68|29.84|29.96|29.65|29.7|29.43|29.74|29.66|29.36|30.04|30.32|30.46|30.37|30.72|31.44|31.93|31.78|31.9|32.1|32.81|32.5|32.32|32.16|31.88|32.12|31.67
02396|15309|/equities/arkansas-best-corp|R2000VALUE||114.8|111.41|107.22|105.05|108.41|107.46||108.54|108.64|106.82|107.08|105.09|106.13|107.03|107.58|106.36|107.19||105.76|106.29|105.49|108.3|110.75|109.01|109.83|108.42|101.54|104.4|102.79|102.91|105.52|103.1|101.56|103.8||106.2|105.77|106.31|108.91|113.22|113.78|115.17|117.83|119.75|116.94|117.4|115.74|114.39|117.1|117.99|114.85|112.67|108.36|110.91|129.45|127.89|138.08|137|145.95|139.53|138.03|136.24|140|149.25|149.95|149.19|151.75|148.25|151.3|151.13|149.87|143.74|145.18|140.09|142.08||142.5|137.17|136.19|135.85|137.04|138.16|131.82|126.61|125.23|128.55|129.19|134.03|134.55|135.97|136.72|146.23|137.99|140.63|143.14|142.15|142.86|139.8|142.38|139.12|140.42|138.8|138.86|140.07||142.06|143.56|141.72|139.34|144.43|143.81|139.81|140.31|138.58|128.07|128.35|120.98|119.13|122.4|123.31|121.05|120.21|119.1|120.66|123.36|118.39|116.13|115.37|116.13||117.95|117.87|118.69|117.62|118.64|115.56|116.53|116.42|121.06||120.21|122|122.45|122.15||119.18|118.92|117.3|116.34|114.32|114.17|113.11|109.74|108.95|108.64|107.76|107.66|107.88|112.96|124.73|124.72|119.19|117.46|119.26|121.21|121.65||122.24|121.42|121.46|121|121.16|122.14|121.24|116.5|115.63|114.68|116.47|116.89|118.31|120|117.41|114.39|108.88|110.89|102.26|87.99|89.7|92.48|94.14|94.52|93.41|96.87|102.13|99.1|95.9|99.05|101.85|102.83|100.99|98.75|97.68|98.91|98.26|99.44|101.65|102.49|100.29|100.59|102.16|100.26|99.4|98.46|99.74|103.22|101.93|103.2|101|99.27|97.98|97.17|100.98|104.09|105.96||110.39|105.59|105.86|104.6|103.48|103.82|104.63|105.49|105.84|108.35|104.6|102.22|104|104.53|105.28|108.22|109.43|111.49|110.05|112.69|115.64|117.77|115.69|117.39|116.32|119.41
02397|17114|/equities/sandy-spring-banc|R2000VALUE||26.79|27|24.85|24.2|23.7|23.54||24.1|24.25|23.83|24.36|23.55|23.43|22.94|23.46|22.75|22.9||22.72|22.58|22.28|22.76|22.86|21.76|21.77|22.27|22.38|22.66|22.99|23.28|23.44|22.93|22.08|22.3||23.16|23.32|24.07|24.08|23.58|23.93|23.8|23.57|23.08|22.79|22.83|22.49|22.32|21.59|22.25|22.24|21.72|21.15|20.45|20.92|21.49|21.37|21.5|21.91|20.84|20.76|19.95|19.81|19.94|19.99|20.3|20.35|20.46|21.8|21.77|21.21|21.48|21.55|22.02|22.27||23.18|22.73|21.79|22.17|21.92|22.17|21.92|20.88|20.6|20.94|20.68|21.66|22.12|22.16|22.39|22.25|22.38|22.34|21.36|21.77|21.98|21.4|21.46|21.43|22.11|21.9|21.91|22.11||22.68|23.09|22.04|22|23.5|23|22.7|22.68|23.15|23.58|23.87|24.21|24.38|26.19|26.38|25.77|25.73|25.87|25.77|26.58|25.62|25.1|25.19|25.28||25.72|26.07|26.41|26.42|26.7|26.56|26.61|26.38|27.36||27.24|27.57|27.68|27.65||26.91|26.6|26.22|26.55|25.98|26.07|26.58|25.55|23.38|23.59|23.81|23.75|23.12|23.22|23.68|23.3|22.02|22.16|21.73|21.88|22.1||22.2|22.28|23.03|23.21|22.61|23.4|23.14|21.11|20.97|20.86|21.36|21.86|22.45|22.91|21.88|20.69|20.45|20.25|20.09|20.41|19.66|19.88|19.77|19.8|20.51|20.63|21.03|20.78|20.42|20.67|20.92|21.07|20.82|20.72|20.83|20.42|20.34|20.7|21.43|20.88|20.88|20.94|21.18|20.85|21.23|21.51|21.29|21.37|22.02|21.87|21.14|21.32|21.4|21.54|21.53|21.76|22.07||22.64|22.24|22.46|22.61|22.45|22.28|22.58|22.3|22.21|22.76|22.79|22.86|22.71|22.9|23.84|24.43|24.14|24.48|24.65|24.97|24.3|24.01|24.46|24.4|24.47|24.53
02398|8154|/equities/washington-post-co.|R2000VALUE||732.13|734.06|698.23|688.99|696.62|697.81||702|701.45|693.51|699.55|695.62|699.76|692.11|702.34|711.51|709.9||715.64|708.91|706.09|709.41|719.25|717.46|709.79|711.91|722.33|732.64|738.59|746.52|752.43|743.16|726.15|740.9||748.06|740.67|751.91|750.58|759.82|761.87|764.94|769.73|764.38|761.19|767.11|763.07|763.1|750.81|745.4|732.68|725.81|717.9|701.37|715.11|717.82|706.43|717.44|718.9|700.75|704.35|698.18|695|707|709.52|716.31|734.91|738.71|761.53|756.85|762.53|754.23|761.23|757.47|755.91||767.68|755.81|740.26|745.1|745.53|747.76|738.64|721.54|709.13|709.27|708.19|727.32|726.42|723.24|719.2|718.96|721.64|716.82|733.45|700.15|702.33|701.05|691.09|692.17|705.13|711.83|716.28|713.4||728.5|743.89|722.98|705.86|742.07|722.42|707.24|699.17|704.17|707.15|704.79|731.09|720.4|739.68|737.77|737.04|746.62|731.05|727.46|725.76|708.37|702.08|700.15|700||680.27|678.87|669.52|665.58|688.41|679.39|687.97|690.17|702.06||696.52|695.15|697.12|696.82||693.24|683.33|680.43|678.11|665.51|667.4|677.19|667.07|646.56|651.28|651.65|649.6|634.03|637.09|647.67|637.86|627.15|618.84|622.39|626.21|625.96||629.25|613.84|624.4|624.41|614.8|623.57|635.29|615.74|613.27|605.51|618.78|620.79|619.02|622.54|598.57|579.48|578.72|575.93|565.82|573.02|572.53|575.99|574.72|579.79|586.34|593.12|597.8|598.71|588.08|587.84|595.24|596.67|594.36|586.81|589.14|588.94|581.99|584.44|583|585.77|576.95|574.85|579.89|585.86|583.1|581.77|585.2|593.63|585.81|594.73|583.89|582.87|578.55|570.47|568.99|569.05|565.67||590.34|586.33|585.99|583.29|576.28|572.21|576.59|576.07|573.56|575.66|576.61|580.08|581.97|583.91|587.83|592.78|588.68|595.25|603.16|606.17|597.47|591.16|584.01|582.72|586.75|579.62
02399|20690|/equities/hilltop-holdings-inc|R2000VALUE||32|32.05|31|30.85|30.39|30.03||30.43|30.8|30.77|31.28|30.17|29.73|29.43|29.79|29.08|28.84||28.99|29.37|29.21|29.72|30.13|29.43|29.88|30.28|30.32|30.61|30.59|30.57|30.59|30.45|30|31.05||31.2|30.97|31.72|31.85|31.55|32.1|32.2|32.17|31.93|31.41|31.48|31.46|31.18|31.23|31.14|31.32|30.73|30.15|29.26|29.82|30.36|30.37|30.54|30.53|30.34|29.99|29.05|28.64|28.75|29.2|29.52|29.54|29.49|30.35|30.52|30.35|30.57|30.3|30.57|31.12||31.32|31.07|30.13|30.25|30.4|30.92|30.79|29.9|29.62|30.05|29.88|30.99|31.24|31.54|31.66|31.87|31.34|31.22|30.45|30.64|30.88|30.64|30.76|30.62|30.82|30.78|30.84|31.01||31.2|31.58|30.84|30.21|31.47|30.91|30.66|30.62|30.67|30.41|30.95|31.11|31.49|32.74|33.16|33.48|33.97|34|33.69|34.32|33.32|32.67|32.36|33.14||33.92|34.04|34.45|34.38|34.67|34.19|33.7|33.45|34.81||35.21|35.46|35.4|35.34||34.93|34.71|34.16|34.56|33.95|34.11|34.48|33.39|31.92|32.04|32.06|32|31.39|31.27|31.67|30.76|29.45|29.53|29.36|29.33|29.65||29.75|29.83|30.63|30.73|30.54|31.14|30.66|28.69|28.76|28.66|28.88|29.14|29.53|29.87|28.89|27.8|27.62|27.57|27.31|27.61|27.29|27.12|27.5|27.18|27.86|28.17|28.57|28.21|27.75|27.98|28.35|28.26|28.24|28.26|28.51|28.28|27.97|28.31|28.36|28.33|28.14|27.76|28.19|28.03|28.3|29|29.26|28.94|29.17|29.48|28.72|28.91|28.93|28.96|29.18|29.31|29.4||30.78|30.39|30.56|30.34|30.22|29.92|29.7|29.75|29.19|30.09|30.33|30.32|30.1|30.32|31.05|31.38|31.18|31.26|30.8|30.54|29.87|29.98|30.2|30.69|30.93|31.14
02400|41181|/equities/constellium-nv|R2000VALUE||18.65|18.88|18.67|18.67|19|18.59||18.94|18.94|18.55|18.85|19.36|19.89|20.08|20.37|20.09|20.06||19.94|20.05|19.82|20.25|20.56|20.42|20.2|19.74|19.87|20.45|21.28|21.98|21.67|21.54|21.5|21.81||21.65|21.22|21.37|21.7|21.49|20.7|20.84|20.19|20.02|20.2|20.25|20.17|20|20.27|20.44|20.21|19.98|19.74|19.69|20.7|20.7|20.37|19.99|21.33|21.13|20.72|20.61|20.73|20.98|21.01|21.15|21.67|21.8|22.41|22.49|22.43|22.41|22.88|22.48|22.28||22.11|21.73|20.91|21.31|20.91|20.98|21|20.12|19.89|19.81|19.82|20.25|20.15|20.18|20.08|20.03|19.41|19.13|19.4|19.43|19.39|18.78|19.04|19.38|19.59|19.61|19.49|18.57||19.13|19.22|18.66|18.35|19.25|18.79|19.16|18.87|18.99|18.83|19.24|19.26|18.75|19.26|19.51|19.24|19.09|18.81|19|18.85|18.61|18|18.05|18.12||18.24|18.13|18.32|18.55|18.63|18.56|18.77|18.8|19.59||19.96|20.39|20.49|20.2||20|19.78|19.4|19.74|19.25|18.95|18.88|18.27|17.51|17.78|17.6|17.53|17.4|17.6|18.33|17.86|17.4|17.26|17.37|17.49|17.5||17.45|17.26|17.8|17.8|17.65|17.96|18.12|17.14|17.57|17.12|16.89|16.73|16.96|17.05|16.69|15.75|15.8|15.93|15.32|15.61|15.01|16.28|16.11|15.93|16.31|16.3|16.98|16.76|16.64|16.66|17.35|17.23|16.98|17.11|16.71|17.22|17.14|17.86|18.2|18.06|17.28|16.61|16.95|17.44|17.3|17.7|17.49|17.31|17.53|17.77|17.06|17.23|17.37|17.5|17.48|17.55|17.62||18.1|18|17.71|17.61|17.09|16.93|17.1|17.29|17.24|17.07|17.17|17.2|16.97|17.11|17.54|17.59|17.94|17.96|18.12|18.25|18.21|18.33|18.35|18.82|19.09|18.99
02401|20438|/equities/chesapeake-utilities-corp|R2000VALUE||111.62|108.82|107.6|107.1|106.79|106.4||107.01|107.88|106.02|106.2|107.28|105.24|105.21|106.93|105.04|103.64||103.54|104.72|105.47|106.76|107.16|106.44|106.84|108.09|109.58|110.18|111.69|111.35|112.01|108.51|106.87|108.21||108.36|107.72|110.16|112.26|112.4|113.42|113.95|112.78|110.75|110.37|111.76|111.4|110.53|110.87|109.59|110.05|109.22|107.14|105.87|106.33|105.13|106.17|106.89|105.67|105.72|104.81|102.51|100.75|99.66|100.5|102.06|100.72|100.91|104.85|104.26|103.22|104.11|104.61|105.06|106.52||107.3|106.49|103.5|105.06|104.85|105.68|105.04|103.99|102.53|103.01|101.94|103.92|104.27|105.43|105.03|104.55|103.01|103.19|103.47|102.58|102.03|100.54|101.19|100.8|99.82|103.74|105.53|105.02||105|105.57|102.15|100.41|105.22|103.42|101.88|99.88|100.81|99.98|102.61|104.04|101.28|102.3|103.08|101.85|102.85|103.82|103.99|102.01|100.74|100.32|101.12|100.72||103.29|102.56|105.58|103.13|105.15|102.98|105.06|105.8|105.78||105.63|106.19|106.1|106.62||106.42|104.1|102.36|104.42|102.38|102.01|105.58|106.88|102.36|100.98|100.26|100.49|100.55|99.04|100.75|99.12|95.6|92.43|92.29|92.59|92.69||91.69|91.24|93.24|93.66|93.04|92.76|94.21|90.96|86.71|87.02|88.07|88.7|91.33|92.71|91.33|89.26|88.61|88.61|88.38|91.49|91.64|91.48|89.18|90.43|91.29|92.32|93.56|94.6|91.8|92.05|92.94|92.6|92.19|93.42|95.01|94.19|93.97|91.99|97.75|100.89|101.28|105.9|107.49|107.13|107.41|109.01|109.57|110.28|111.13|111.08|110.37|109.39|109.3|108.15|107.37|107.27|106.8||110.45|110.1|111.15|110.83|110.59|111.56|110.78|111.69|111|110.91|110.88|111.16|111.11|110.54|111.95|113.81|113.34|113.95|112.09|113.25|112.71|114.96|117.22|116.87|118.24|118.36
02402|20520|/equities/brandywine-realty-trust|R2000VALUE||4.63|4.57|4.3|4.31|4.36|4.31||4.41|4.51|4.39|4.48|4.41|4.43|4.43|4.54|4.54|4.6||4.6|4.52|4.58|4.59|4.54|4.42|4.52|4.54|4.59|4.62|4.64|4.61|4.61|4.55|4.48|4.56||4.62|4.59|4.68|4.77|4.75|4.81|4.89|4.95|4.89|4.83|4.71|4.75|4.64|4.65|4.73|4.69|4.7|4.57|4.54|4.62|4.47|4.4|4.51|4.58|4.45|4.38|4.24|4.27|4.22|4.28|4.36|4.49|4.27|4.59|4.46|4.32|4.35|4.35|4.56|4.67||4.8|4.65|4.56|4.63|4.56|4.71|4.66|4.4|4.41|4.37|4.37|4.47|4.41|4.47|4.49|4.37|4.35|4.32|4.23|4.3|4.3|4.18|4.17|4.09|4.12|4.18|4.18|4.15||4.23|4.16|3.94|3.92|4.17|4.12|4.12|4.05|4.17|4.21|4.31|4.4|4.74|5|5.16|5.1|5.07|5.02|5.11|5.21|5.08|4.97|5.05|5.3||5.54|5.55|5.56|5.56|5.57|5.51|5.3|5.22|5.52||5.4|5.5|5.42|5.41||5.28|5.29|5.2|5.25|5.21|5.36|5.53|5.2|4.83|4.92|4.98|4.94|4.72|4.72|4.83|4.75|4.46|4.51|4.33|4.07|4.06||4.05|4.03|4.14|4.15|4.14|4.32|4.24|3.71|3.84|3.8|3.95|3.98|4.16|4.25|4.02|3.73|3.74|3.78|3.75|3.77|3.79|3.93|3.86|3.92|3.95|4.11|4.27|4.2|4.04|4.14|4.18|4.08|4.06|3.98|3.99|3.94|3.9|4.39|4.54|4.54|4.4|4.26|4.35|4.37|4.38|4.92|4.91|4.89|5.02|5.01|4.75|4.88|4.78|4.96|4.97|5.05|4.97||5.1|5|5.03|5.04|4.83|4.67|4.74|4.74|4.59|4.61|4.63|4.65|4.69|4.72|4.81|4.9|4.84|4.78|4.96|5.06|4.96|4.84|4.85|4.83|5.05|4.99
02403|16617|/equities/magellan-health-s|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02404|17572|/equities/wesbanco|R2000VALUE||29.61|29.57|28.39|27.66|27.38|27.11||27.56|28.09|27.73|27.91|27.07|26.73|26.42|26.61|26.22|26.44||26.56|26.57|26.12|26.39|26.83|26.22|25.95|26.45|26.99|26.77|26.56|27|27.6|27.22|26.68|27.22||27.72|27.57|28.44|28.81|28.54|29.11|28.78|28.83|28.6|28.35|28.42|28.56|28.38|28.23|28.29|28.28|27.96|27.52|27|27.37|27.52|27.76|28.28|29|28.55|28.34|27.56|27.34|26.99|27.27|27.5|27.55|27.5|29.11|29.06|28.42|28.54|28.43|28.64|29.2||29.81|29.33|28.31|28.48|28.46|28.99|28.92|28.07|27.78|28.23|27.96|28.74|28.89|29.63|29.47|29.57|29.68|29.73|28.5|28.5|28.98|28.33|28.64|28.56|28.94|28.85|28.81|28.86||29.1|29.65|28.31|27.66|29.42|28.57|28.17|27.85|28.14|28.17|28.82|28.76|29.34|31|31.22|30.71|30.68|30.95|30.08|30.53|29.58|28.88|28.74|29.07||29.34|29.66|30.01|30|30.5|30.42|30.28|29.96|31.29||31.37|31.91|32.01|31.91||31.18|30.93|30.59|31.04|30.51|30.41|31.2|30.69|28.66|28.99|29.13|28.54|28.14|28.16|28.64|28.23|26.62|27|26.57|26.61|26.81||26.82|26.73|27.46|27.64|27.17|27.44|27.57|25.29|25.03|24.84|25.2|25.81|26.23|26.65|25.63|24.58|24.39|24.27|23.96|24.15|23.52|23.52|23.61|23.67|24.38|24.7|25.3|24.79|24.3|24.67|25|24.88|24.69|24.42|24.97|24.33|24|24.18|24.42|24.25|23.77|23.78|23.73|23.5|23.64|23.95|24.17|24.45|24.86|25.2|24.56|24.43|24.3|24.6|24.59|25.34|25.77||26.4|25.36|25.35|25.41|25.26|25.02|25.33|25.25|25.08|25.77|26.26|26.34|26.26|26.26|27.14|27.58|27.3|27.46|27.66|27.8|27.33|27.39|27.48|27.62|28.01|28.18
02405|39145|/equities/trinity-industries|R2000VALUE||29.51|29.62|28.66|28.69|28.78|29.53||29.42|29.3|29.23|29.92|29.67|29.68|30.16|30.94|30.66|31.21||30.61|29.6|28.1|28.87|29.2|28.79|29.16|29.29|29.63|30.36|30.43|31.24|31.45|31.1|30.5|30.76||30.42|29.72|30.21|30.94|30.75|31.04|31.08|30.74|30.9|30.99|31.24|31.06|30.67|30.58|30.52|30.44|30.05|29.55|26.02|27.06|27.14|27.11|27.18|26.76|26.43|26.54|26.25|25.89|26.13|26.57|26.86|27.7|27.34|27.93|27.85|27.93|27.2|27.57|27.04|27.21||27.85|28.04|27.44|27.13|26.39|26.73|26.35|26.05|25.82|25.98|25.47|26|25.8|26.03|26.25|25.88|25.5|25.11|24.67|25.04|25.38|24.4|24.58|24.25|24.59|25.43|26.53|26.31||26.54|27.31|26.46|25.76|26.74|26.32|26|25.53|25.87|25.31|25.57|25.4|25.14|26.01|25.92|25.87|25.86|25.47|25.57|25.5|24.69|23.84|23.84|24.42||24.84|24.93|25.37|25.52|26.52|26.23|25.95|26.11|26.59||26.59|26.77|26.45|26.51||26.35|26.36|25.86|27.37|27.19|28.33|28.61|27.47|26.64|26.56|26.56|26.34|25.58|25.54|26.16|25.62|24.96|24.6|24.23|24.64|24.74||24.64|24.57|24.85|24.92|24.43|24.71|24.28|23.32|23.36|23.08|23.09|23.53|23.93|24|22.75|20.7|20.83|20.8|20.29|20.65|20.12|21.04|21.3|21.58|21.76|22.27|23.06|22.94|21.91|22|22.58|22.23|21.97|21.6|21.39|21.24|23.34|23.58|24.35|25.01|24.81|24.59|25.36|25.29|25.35|24.86|24.6|24.02|24.02|24.35|23.58|23.79|23.79|23.57|23.38|23.87|24.11||25.55|25.07|25.01|25.16|24.93|24.86|24.95|25.11|24.71|24.89|25.22|25.33|25.22|25.48|26.01|26.23|26.25|26.03|26.15|26.26|25.71|26.16|26.87|25.58|26.22|25.79
02406|48366|/equities/columbia-pr|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02407|959886|/equities/four-corners-property-trust-inc|R2000VALUE||25.8|25.75|25.2|24.73|24.61|24.76||24.66|24.66|24.44|24.67|24.6|24.47|24.3|24.55|24.53|24.44||24.4|24.4|24.38|24.35|24.29|24.04|23.89|24.16|24.7|24.75|24.93|24.81|24.41|24.11|23.76|23.91||24.11|24.05|24.6|24.84|24.87|25.05|25.02|25.19|24.93|24.64|24.56|24.23|24.06|24.07|23.98|24.14|24.09|23.56|23.45|23.69|23.44|23.48|23.61|23.65|23.28|23.03|22.66|22.57|22.74|23.25|23.34|23.52|23.32|24.29|23.77|23.62|23.5|23.52|23.76|24.41||24.47|24.26|24.09|23.91|24.12|24.52|24.45|24.46|24.48|24.55|23.76|23.96|24.23|24.38|24.28|24.12|24.19|24.18|25.31|24.67|24.18|23.58|23.36|23.35|23.64|23.74|23.85|23.78||23.55|23.51|22.96|22.92|23.13|23.1|22.94|22.89|23.11|22.95|23.48|24.02|23.41|23.7|23.98|23.66|23.75|23.48|24.09|24.29|24.14|24.03|24.23|24.62||25.18|25.2|25.22|25.34|25.33|25.02|25.04|24.97|25.59||25.3|25.51|25.71|25.61||25.33|25.2|25.18|24.98|24.91|24.98|25.33|25|24.28|24.34|24.22|25.15|24.8|24.36|24.42|23.78|22.99|22.85|23.08|22.95|22.95||22.83|22.75|22.82|22.61|22.63|22.73|22.95|21.81|21.87|21.83|22.03|21.76|22.07|22.32|22.33|21.93|21.3|20.8|20.61|20.96|20.65|21|20.78|21|21.12|21.53|21.91|21.76|21.55|21.79|22.42|22.15|22.16|21.91|22.01|22.12|21.9|22.05|22.19|22.03|22.12|22.55|23.13|23.32|23.56|24.13|24.17|24.16|24.25|24.64|24.32|24.61|24.68|24.65|24.51|24.41|24.5||25.11|25.16|25.24|25.11|25.05|24.72|24.77|25.13|24.71|24.53|24.84|24.83|24.92|25.2|25.56|25.95|25.92|25.89|25.8|26.02|25.59|25.43|25.44|26.11|26.3|26.19
02408|39236|/equities/piedmont-offic-a|R2000VALUE||8.04|8.03|7.47|7.52|7.41|7.25||7.38|7.23|7.12|7.25|7.03|7|7.05|7.19|7.2|7.28||7.42|7.22|7.09|6.99|6.98|6.85|7.08|7.08|7.12|7.27|7.32|7.42|7.29|7.19|6.91|6.95||7.13|7.03|7.16|7.23|7.15|7.2|7.21|7.34|7.22|7|6.93|6.99|6.85|6.95|7.03|6.91|6.83|6.74|6.89|6.94|6.71|6.72|6.89|6.97|6.69|6.5|6.36|6.4|6.37|6.52|6.6|6.74|6.65|6.95|6.76|6.6|6.51|6.69|6.61|6.71||7.03|6.8|6.46|6.66|6.59|6.67|6.46|6.25|6.28|6.32|6.27|6.44|6.39|6.39|6.36|6.34|6.27|6.18|6.15|6.19|6.27|6.03|6.08|5.97|6.14|6.28|6.55|6.55||6.77|6.77|6.48|6.39|6.89|6.62|6.62|6.28|6.42|6.51|6.69|6.87|6.8|7.23|7.41|7.36|7.38|7.26|7.25|7.37|7.14|6.9|6.92|7.18||7.31|7.22|7.42|7.19|7.27|7.08|7|7.01|7.38||7.11|7.3|7.19|7.21||7.09|7.11|7.11|7.2|7.12|7.32|7.5|7.14|6.62|6.66|6.67|6.72|6.55|6.56|6.72|6.64|6.22|6.24|6.13|5.93|6.01||5.95|6.13|6.19|6.17|6.1|6.32|6.3|5.6|5.62|5.58|5.86|5.96|6.04|6.1|5.81|5.37|5.21|5.1|5.07|5.15|5.07|5.29|5.17|5.2|5.18|5.32|5.49|5.37|5.09|5.29|5.4|5.31|5.3|5.19|5.2|5.22|5.11|5.5|5.62|5.59|5.47|5.48|5.74|5.78|5.83|6.17|6.14|6.17|6.33|6.4|6.16|6.47|6.47|6.79|6.76|6.87|6.94||7.01|6.87|6.96|6.82|6.57|6.36|6.48|6.58|6.42|6.41|6.5|6.57|6.56|6.7|6.93|7.17|6.92|6.85|7.02|7.21|7.18|7.25|7.29|7.2|7.44|7.35
02409|16080|/equities/first-financial-bancorp|R2000VALUE||23.5|23.34|22.43|22.12|21.76|21.7||21.83|22.32|22.15|22.22|21.77|21.59|21.33|21.44|21.08|21.2||21.18|21.16|20.9|21.04|21.3|20.81|20.93|21.44|21.63|21.44|21.42|21.69|22.3|22.08|21.96|22.24||22.59|22.56|23.08|23.32|23.18|23.66|23.61|23.73|23.78|23.65|23.72|23.55|23.33|23.33|23.37|23.29|23.08|22.69|22.11|22.28|22.57|22.36|22.55|22.6|21.95|21.89|21.06|20.86|20.79|21.07|21.18|21.2|21.12|22.12|21.9|21.63|21.71|21.57|21.59|21.9||22.42|22.25|21.36|21.53|21.56|21.92|21.94|21.12|21.04|21.37|21.06|21.66|21.61|22.04|22.14|22.16|22.12|22.2|21.59|21.62|21.7|21.67|21.83|21.73|21.83|21.89|22.07|22.12||22.28|22.7|21.87|21.54|22.64|22.18|21.81|21.68|21.86|21.85|22.13|22.36|22.42|23.38|23.53|22.86|23.26|23.45|23.32|23.68|22.93|22.32|22.34|22.22||22.92|23.09|23.28|23.16|23.4|23.03|23.03|22.91|23.66||23.75|24.23|24.28|24.18||23.85|23.7|23.56|24|23.56|23.63|24.01|23.56|22.43|22.73|22.65|22.43|21.92|21.6|21.7|21.25|20.21|20.54|20.3|20.34|20.38||20.4|20.24|20.75|20.92|20.53|20.79|20.61|19.22|19.24|19.2|19.46|19.71|19.89|20.09|19.65|18.48|18.5|18.45|18.17|18.13|17.37|18.58|18.95|19.12|19.49|19.74|20.26|19.78|19.23|19.6|19.78|19.76|19.67|19.72|19.81|19.4|19.33|19.47|19.6|19.41|19.19|19.23|19.56|19.31|19.48|19.6|19.88|19.93|20.27|20.61|20.25|20.35|20.27|20.42|20.46|20.39|20.65||21.6|20.78|20.92|21.17|21.17|20.88|20.94|20.76|20.73|21.34|21.51|21.35|21.28|21.33|22.01|22.4|22.62|22.9|23.11|23.39|23.2|23.12|22.88|22.92|23.09|23.03
02410|21172|/equities/moog-inc-a|R2000VALUE||178.42|176|172.33|169.96|170.44|169.27||170.37|168.4|163.2|167.3|165|167.44|165.39|164.85|168.01|165.77||165.13|161.82|159.57|164.83|168.08|164.11|165.19|164.4|166.16|168.91|164.44|168.44|169.43|169.18|167.77|170.47||173.88|172|175.53|178.6|173.95|170.29|169.91|170.38|168.21|169.49|175.58|172.26|171.58|169.59|166.88|163.27|162.22|160.43|159.07|162.53|168.47|157.13|158.38|158.86|154.82|153.87|152.72|154.07|155.54|156.06|156.06|159.69|156.7|158.38|159.73|159.86|156.15|157.45|155.65|157.04||159.65|158.51|156.66|156.31|157.4|158.07|155.3|153.04|152.52|154.34|153.26|153.93|151|150.12|153.29|152.08|152.2|150.11|153.11|150.39|149.95|149.71|149.1|149.88|151.4|150.12|151.53|147.83||149.9|150.95|146.75|141.9|145.82|146.32|143.26|142.39|140.65|139.84|141.11|141.45|139.8|142.99|143.59|144.44|140.25|142.59|144.04|143.76|141.97|141.47|139.11|140.55||142.15|141.11|140.37|139.27|139.97|139.67|139.81|139.58|142||144.78|145.09|146.09|146.28||144.85|143.09|142.14|145.76|140.98|139.3|140.12|141.35|139.88|139.46|138.6|138.04|141.43|140.87|143.44|140.72|140.01|139.01|140.8|143.23|141.28||140.18|135.87|135.19|133.6|133.33|134.96|135.96|135.39|131.62|131|127.52|129.86|131.85|132.64|118.77|115.44|116.05|113.36|109.92|111.98|111.25|111.6|111.62|112.81|114.17|115.98|117.81|115.86|114.94|115.7|117.59|115.2|115.4|112.24|112.05|111.27|111.28|112.07|112.96|113.81|113.47|111.53|111.89|108.37|110.17|110.92|112.6|113.48|111.31|112.4|111.72|112.43|114.66|114.62|115.68|115.34|115.87||119.48|116.16|114.96|115.4|114.98|114|113.37|114.08|115.74|114.71|114.17|112.7|112.47|114.51|115.11|115.14|113.23|114.25|114.5|113.25|112.87|109.75|108.92|106.29|105.44|99.8
02411|17372|/equities/towne-bank|R2000VALUE||29.66|29.21|27.77|27.15|26.82|26.78||27.22|27.51|27.01|27.27|26.99|26.77|26.3|26.64|26.12|26.39||26.57|26.41|26.09|26.43|26.62|26.08|26.18|26.46|26.55|26.47|26.32|26.74|27.19|27.05|26.4|26.79||27.11|26.96|27.71|27.71|27.53|28.34|27.95|27.76|27.45|27.3|27.45|27.4|27.33|27.11|27.47|27.26|27.03|26.58|25.87|26.24|26.92|27.15|27.75|27.82|27.38|27|26.17|25.83|25.86|26.2|26.4|26.45|26.34|27.52|27.66|27.22|27.16|27.11|26.99|27.54||28.06|27.77|27.1|27.03|27.37|27.7|27.12|26.24|26.09|26.57|25.95|26.7|26.95|27.28|27.54|27.5|27.36|27.39|26.55|26.91|27.11|26.68|26.96|26.91|27.06|27.29|27.29|27.5||27.75|28.08|27.26|26.68|28.15|27.68|27|27.11|27.23|27.43|27.84|27.87|28.11|29.65|29.35|28.69|28.51|29.18|28.94|29.36|28.58|28.15|27.95|28.17||28.74|28.79|28.92|28.88|29.29|29.33|29.41|28.75|29.77||29.76|30.4|30.85|30.78||30.18|30.04|29.965|30.32|29.67|29.98|30.51|30.19|28.41|28.55|28.6|28.31|27.93|28.03|28.18|27.66|26.26|26.3|26.05|26.18|26.48||26.45|26.35|26.85|27.28|26.94|27|26.81|24.99|24.84|24.79|25.08|25.46|25.66|26.06|25.2|24.02|23.94|24.12|23.47|22.94|22.03|21.91|21.96|22.03|22.69|22.68|23.39|22.93|22.5|22.82|22.91|22.82|22.8|22.7|22.76|22.36|22.11|22.44|22.93|22.78|22.87|23|23.47|22.89|23.02|23.11|23.22|22.94|23.36|23.74|23.17|23.43|22.94|22.68|22.77|23.15|23.59||24.25|23.6|23.57|23.82|23.65|23.44|23.48|23.24|23.18|23.92|24.38|24.29|24.12|24.51|25.16|25.26|25.13|25.24|25.34|25.29|24.81|25.1|25.12|25.07|25.28|25.25
02412|17098|/equities/rush-enterprises-(a)|R2000VALUE||45.2|44.38|41.84|41.2|41.81|41.17||41.83|41.69|41.22|41.87|42.3|42.52|43.17|42.99|42.72|43.02||43.22|42.89|42.09|42.83|43.52|43.01|43.13|43.51|43.62|43.47|43.44|43.61|45.13|44.76|43.42|44.37||44.55|43.78|44.5|44.89|45.61|45.96|45.82|45.85|45.41|45.89|47.08|46.53|45.19|45.02|44.2|43.7|43.35|42.81|43.92|46.32|46.76|45.41|46.44|49.23|48.29|48.71|47.96|47.91|49.11|49.18|50.45|50.98|51.14|52.35|52.52|52.1|51.94|52.36|51.86|52.98||53.52|52.99|52.08|51.72|51.76|52.17|51.03|49.71|49.04|49.24|48.32|48.35|48.02|47.63|48.36|47.98|47.71|48.59|48.66|48.86|48.7|47.85|47.72|47.04|46.69|45.72|45.54|44.73||46.75|48.2|47.07|46.28|47.81|47.44|46.55|46.25|46.02|45.6|46.31|46.23|44.91|46.78|46.41|45.68|45.75|44.76|45.36|45.31|44.13|44.22|42.92|43.63||43.84|44.31|44.59|45.1|46.48|46.15|46.66|47.16|48.89||50.3|49.07|48.44|48.46||47.41|46.86|46.74|43.93|42.8|43.1|43.4|41.87|40.86|41.24|40.6|40.41|40.44|40.33|41.23|40.93|39.67|39.47|38.49|38.78|38.8||38.66|38.28|39.12|38.54|38.35|39.53|39.58|37.87|37.96|37.15|37.21|37.43|38.28|38.08|37.02|36.68|35.58|35.49|35.33|34.91|34.99|38.54|38.64|39.02|39.48|40.56|41.09|40.28|39.83|40.67|41.17|40.59|40.61|39.88|39.86|40.44|40.18|40.63|40.83|42.15|41.64|40.7|40.93|40.4|40.06|40.35|40.35|40.26|40|40.53|39.46|39.54|39.54|39.49|39.5|39.92|40.42||42.06|41.41|41.57|41.24|42.26|41.9667|41.9467|42.1334|41.6734|41.6|41.3|41.1|41.4934|41.7934|42.32|42.4067|42.1734|42.2134|42.7334|43.5134|42.78|43.3134|43.5267|43.52|43.12|42.42
02413|17118|/equities/spirit-airlines|R2000VALUE||3.19|3.08|3.05|3.14|3.28|3.31||3.62|3.65|3.54|3.66|3.64|3.52|3.53|3.59|3.88|3.83||3.71|3.54|3.46|3.49|3.54|3.45|3.52|3.5|3.61|3.96|3.81|3.69|3.65|3.68|3.67|3.73||3.73|3.59|3.74|3.78|3.85|3.8|3.85|4.06|4.49|4.39|3.8|3.84|3.4|3.32|3.35|3.71|3.68|3.44|3.53|3.76|3.54|3.54|3.68|3.79|3.91|4.04|4.03|4.11|4.11|4.45|4.18|4.34|4.46|4.91|4.72|4.43|4.58|4.7|4.63|4.84||4.84|4.62|4.64|4.75|4.7|4.73|4.45|4.1|4.28|4.29|4.31|4.55|4.6|4.49|4.85|5.1|5.21|5.47|5.76|6.46|6.45|6.49|6.35|6.28|6.43|6.46|6.51|6.6||6.62|6.59|6.43|6.37|6.72|6.65|7.18|6.95|7.08|6.25|6.3|6.36|6.29|6.39|6.03|6.25|7.22|7.1|8.13|7.883|6.5988|5.6307|6.0654|7.8238||14.7881|14.9955|15.5389|15.5191|16.0525|15.687|15.5784|15.7759|16.1513||16.1908|16.2007|16.26|16.4279||16.6354|16.2501|15.7463|15.6776|15.7365|15.0788|14.7843|14.2836|13.9989|14.3032|14.2836|14.264|13.9302|13.4197|15.2947|14.6861|14.5487|14.7548|14.0284|13.2136|12.7718||12.762|12.438|12.9153|12.1069|10.1686|10.9088|9.6913|8.6784|8.5517|9.068|9.9348|10.7043|11.0549|10.9673|10.8212|10.8894|11.1816|12.7205|14.3081|15.5938|16.3438|16.2172|15.925|15.8185|15.741|16.0121|15.9734|15.5184|15.4215|15.5668|15.8281|16.1767|16.3122|16.0992|16.1282|16.0411|15.7604|15.8862|15.9734|15.5668|15.983|15.7797|15.7991|15.6829|15.712|14.8749|14.49|15.3752|15.837|15.9621|15.5869|16.626|16.8184|15.0192|15.1539|15.2501|15.6446||15.8755|15.8755|16.0295|15.8755|15.1539|14.8845|15.0192|16.0102|15.7903|15.9433|15.9433|16.1441|15.2642|15.1016|15.1782|15.3886|15.3121|15.2355|15.7998|15.532|15.4842|15.1686|16.3354|17.1675|17.5022|17.3779
02414|17186|/equities/skywest|R2000VALUE||83.43|83.6|83.75|83.91|83.6|81.95||82.74|82.1|81.71|82.07|81.85|80.61|81.23|80.15|79.44|79.76||81.42|78.98|76.78|77.96|79.42|75.96|76.02|78.59|78.33|80.79|78.63|79.41|74.67|72.3|72.46|72.25||75.05|73.6|73.96|76.04|75.33|76.27|76.77|77.04|77.12|76.24|77.79|77.55|77.06|76.58|76.99|75.33|74.98|73.27|73.03|74.99|73.66|73.14|71.35|74.31|71.38|69.13|68.03|66.73|66.69|66.9|67.72|68.89|67.66|69.48|70.74|69.22|67.97|69.06|68.39|68.74||69.08|69.48|68.28|68.29|67.14|68.42|67.3|65.24|65.51|66.34|66.13|67.64|67.43|66.67|67.59|68.24|67.63|66.5|65.33|64.7|64.22|61.56|61.56|61.09|60.49|61.04|59.96|60.76||59.07|58.92|59.27|59.22|59.77|59.32|59.69|59.33|59.57|59.62|58.51|54.09|53.26|54.75|54.55|54.08|52.69|51.66|51.05|50.81|49.74|49.75|48.82|49.22||49.72|50.28|50.27|50.35|51.64|51.21|51.48|50.01|51.69||52.2|52.87|52.61|51.96||51.7|50.83|50.35|51.13|50.34|49.37|49.01|49.88|48.98|48.68|49.01|48.39|48.38|49.19|49.56|48.2|47.28|46.05|46.11|46.45|46.44||46.31|46.5|47.36|46.55|46.29|46.56|45.37|43.08|42.74|42.92|43.39|43.82|44.03|44.51|43.76|42.19|42.17|43.15|42.27|37.87|38.02|38.14|37.43|37.24|37.62|37.86|40.32|40|39.67|41.04|41.22|40.71|41|41.58|41.32|41.44|40.22|41.24|41.94|42.88|42.13|41.47|41.98|41.93|42.17|41.52|41.79|41.79|42.87|43.24|42.37|43.27|43.81|42.52|43.52|43.38|43.62||44.38|45.1|41.4|43.38|41.85|40.17|40.28|41.26|40.33|40.44|39.97|40.09|40.39|41.17|42.19|42.01|41.96|42.58|43.24|43.11|42.08|43.03|44.52|44.37|43.99|44.54
02415|24283|/equities/washington-real-estate-invest|R2000VALUE||15.82|15.9|15.53|15.49|15.33|15.25||15.35|15.67|15.6|15.93|15.68|15.48|15.46|15.4|15.09|15.07||15.29|15.42|15.62|15.37|15.49|15.25|15.5|15.27|15.44|15.63|15.48|15.53|15.41|15.31|15.09|15.13||15.71|15.93|16.25|16.3|16.1|16.09|16|16.19|15.93|15.75|15.7|15.75|15.26|15.5|15.23|15.22|15.31|15.17|15.16|15.04|15.04|15.04|15.05|14.99|15.04|14.86|14.72|14.54|14.36|14.64|14.86|15.13|14.83|15.27|14.82|14.13|13.72|13.58|13.38|13.6||13.92|13.79|13.41|13.64|13.56|13.77|13.44|12.98|13.31|13.36|13.36|13.49|13.54|13.64|13.54|13.39|13.11|12.78|12.97|12.96|12.88|12.86|12.95|13.03|13.24|13.55|13.53|13.62||14.11|14.56|14.21|14.13|14.58|14.46|14.4|14.2|14.34|14.11|14.21|14.41|14.48|14.69|14.93|14.84|14.65|14.67|14.84|14.77|14.6|13.96|14.06|14.45||14.77|14.57|14.55|14.58|14.57|14.28|14.16|14.2|14.62||14.6|14.83|14.71|14.62||14.53|14.4|14.24|14.75|14.6|14.49|14.71|14.54|13.71|13.44|13.65|13.63|13.49|13.61|13.83|13.72|13.14|13.18|13.2|12.92|13.08||13.05|13.02|13.24|13.19|13.31|13.6|13.79|12.86|13.2|13.1|13.44|13.18|13.2|13.49|13.1|12.56|12.76|12.72|12.9|13.4|13.42|13.64|13.58|13.82|13.98|14|14.14|14.17|13.95|14.15|14.29|14.06|13.89|13.62|13.55|13.47|13.27|13.47|13.64|13.52|13.49|13.73|13.86|14|14.27|14.68|14.77|14.83|14.88|14.89|14.72|14.82|14.8|14.89|15.11|15.03|15.06||15.25|15.38|15.35|15.42|15.44|15.39|15.36|15.53|15.31|15.24|15.35|15.22|15.15|15.29|15.41|15.77|15.66|15.76|15.76|15.96|15.66|15.79|15.76|15.48|16.25|16.17
02416|20146|/equities/apollo-commercial-real-estate-fin.|R2000VALUE||10.57|10.41|10.09|9.95|9.92|9.75||9.77|9.78|9.65|9.79|9.93|10.09|10.06|10.19|10.09|10.14||10.09|10.16|9.98|9.95|10|9.74|9.85|9.95|9.96|10.07|9.95|10.2|10.1|9.93|9.77|9.99||10.17|10.17|10.37|10.51|10.46|10.48|10.25|10.23|10.26|10.08|10.11|10|9.97|10|10.06|10.05|10.13|10|9.63|10.68|10.8|10.73|10.84|11.01|10.78|10.72|10.52|10.43|10.38|10.58|10.76|10.85|10.63|11.19|11.07|11.01|11.01|10.96|10.83|10.94||11.14|10.96|11.07|11.33|11.33|11.55|11.26|11.1|11.14|11.15|10.98|11.16|11|11.06|11.04|10.98|10.9|10.88|10.74|11.28|11.21|10.88|10.91|10.87|10.97|10.83|10.79|10.87||10.92|11.02|10.75|10.54|10.92|10.74|10.65|10.51|11.05|11|11.1|11.32|11.16|11.65|11.91|11.75|11.64|11.55|11.71|11.71|11.72|11.56|11.37|11.42||11.71|11.79|11.87|11.69|11.76|11.51|11.41|11.41|11.64||11.74|12.12|12.63|12.67||12.48|12.49|12.19|12.38|12.08|12.11|12.33|11.86|11.44|11.32|11.17|11.05|10.83|11.09|11.17|11.11|10.78|10.76|10.64|10.67|10.72||10.73|10.67|10.75|10.78|10.63|10.86|10.81|10.26|10.39|10.28|10.48|10.47|10.49|10.73|10.51|10.18|9.96|9.48|9.33|9.41|9.29|9.48|9.37|9.5|9.61|9.83|10.12|10.2|10.09|10.34|10.47|10.21|10.12|9.85|9.89|9.6|9.7|9.84|10.13|10.19|10.31|10.3|10.43|10.38|10.25|10.71|10.86|10.86|11.01|10.82|10.51|10.68|10.75|10.69|10.59|10.56|10.7||10.93|10.92|10.97|10.99|10.71|10.38|10.31|10.35|10.07|10.04|10.12|10.2|10.35|10.48|10.67|10.75|10.78|10.76|10.79|10.82|10.72|10.47|10.51|10.53|11.8|11.89
02417|16107|/equities/first-midwest-ban|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02418|977731|/equities/gms-inc|R2000VALUE||87.67|84.62|80.93|78.71|79.82|79.31||80.35|79.26|78.17|80.61|79.73|79.42|79.47|80.55|81.82|84.4||89.89|88.75|89.12|91.45|92.81|89.5|89.2|89.36|91.13|91.71|90.02|92.05|93.96|93.74|92.65|93.58||95.26|94.01|93.39|95.1|94.64|93.91|93.29|96.34|94.81|94.27|94.33|94.68|93.01|94.46|96.49|95.32|94.72|93.22|92.52|94.15|92.89|92.85|91.32|92.76|90.79|90.25|90.08|91.14|92.68|94.36|95.31|96.57|96.91|98.71|100.03|100.38|97.81|98.97|97.35|97.91||97.34|96.85|96.55|95.92|96.61|97.24|96.03|95.03|94.09|94.23|92.52|91.89|91.27|90.42|90.3|90.58|89.66|89.02|89.07|90.57|89.31|89.96|91.63|91.12|90.74|89.02|87.4|87.99||88.44|89.56|87.24|85.45|87.83|87.9|87.32|86.64|84.6|85.02|86.64|86.2|84.16|85.9|84.57|82.67|81.64|80.6|81.71|84.6|82.65|81.52|80.85|80.16||80.14|81.14|80.54|80.47|80.35|78.69|78.22|78.99|80.22||82.43|83.45|83.85|83.14||82.34|82.51|81.61|82.12|80.73|80.51|79.29|74.42|73.19|72.12|71.89|69.88|72.41|71.66|71.8|70.31|67.64|66.27|66.01|67.58|67.52||66.99|65.85|66.09|65.43|65.15|64.86|65.85|62.83|63.61|62.23|63.03|62.35|62.12|62.33|60.58|59.5|58.48|58.36|57.57|57.48|57.43|57.47|57.32|57.52|57.03|58.16|59.51|59.36|58.67|59.03|62.82|62.79|63.18|62.99|62.77|62.44|61.88|63.04|63.97|65.44|64.26|62.84|62.93|62.49|62.59|63.17|63.81|63.42|62.94|65.58|64.46|65.39|65.39|65.4|65.31|65.58|66.92||70.5|69.34|74|72.44|70.79|69.71|69.7|69.98|68.23|69.25|69.81|68.57|70.69|71.29|72.46|72.77|72.81|73.55|75.2|76.1|73.87|74.13|74.42|74.8|73.69|72.94
02419|17078|/equities/retail-opportunit|R2000VALUE||13.01|12.92|12.485|12.38|12.43|12.44||12.43|12.5|12.29|12.43|12.39|12.22|12.22|12.43|12.24|12.31||12.28|12.3|12.31|12.49|12.45|12.38|12.43|12.51|12.6|12.57|12.63|12.64|12.52|12.18|11.96|12.06||12.09|12.22|12.42|12.44|12.46|12.75|12.65|12.63|12.5|12.48|12.44|12.45|12.41|12.58|12.41|12.38|12.48|12.36|12.27|12.32|12.25|12.36|12.4|12.53|12.4|12.28|12.09|11.98|12.09|12.32|12.43|12.31|12.4|12.81|12.45|12.26|12.35|12.42|12.34|12.53||12.82|12.7|12.48|12.33|12.47|12.85|12.76|12.57|12.61|12.56|12.46|12.94|12.94|13.07|13.01|12.93|12.84|12.93|13.09|12.94|12.93|12.87|12.79|12.78|12.94|13.09|13.09|12.77||12.82|12.84|12.91|13.06|13.43|13.44|13.75|13.7|13.83|13.56|13.75|13.81|13.59|13.86|13.82|13.98|14.1|13.83|14.07|14.11|14|13.67|13.77|13.99||14.2|14.02|14|13.94|13.94|13.76|13.75|13.63|14.07||14.03|14.24|14.11|14.08||13.97|13.85|13.74|13.87|13.91|14.12|14.29|14.15|13.4|13.42|13.42|13.52|13.45|13.46|13.62|13.15|12.87|12.78|12.47|12.25|12.29||12.24|12.11|12.23|12.21|12.09|12.46|12.66|11.81|12.02|11.9|12.27|12.29|12.57|12.81|12.36|11.87|11.74|11.28|11.08|11.4|11.23|11.73|11.7|11.8|11.88|12.03|12.24|12.01|11.75|11.93|12.15|11.87|11.68|11.57|11.64|11.7|11.64|12|12.38|12.41|12.35|12.43|12.84|12.82|13.03|13.35|13.58|13.52|13.9|14.23|13.85|13.8|13.36|13.46|13.54|13.51|13.35||13.39|13.46|13.47|13.3|13.17|13.07|13.26|13.19|13.01|13.11|13.42|13.46|13.77|14.1|14.38|14.68|14.64|14.76|14.58|14.91|14.82|14.98|15.05|14.74|14.73|14.67
02420|1122330|/equities/covetrus|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02421|16306|/equities/heartland-financial|R2000VALUE||48.17|47.6|46.07|44.68|43.52|43.37||43.89|44.53|43.88|44.45|43.8|43.19|43.04|43.92|42.38|42.89||42.83|42.93|42.54|42.85|43.31|42.39|42.69|43.07|42.93|43.15|42.77|43.34|43.96|43.07|41.99|42.8||43.76|43.49|44.47|45.21|45.22|45.44|44.58|45.41|44.27|44.25|43.95|43.43|44.05|43.59|43.63|43.94|43.26|42.08|42.11|41.13|35.72|35.48|36.02|35.92|35.07|34.8|33.48|33.01|33.3|34.31|33.84|34.21|33.9|34.67|34.41|33.9|33.99|33.42|33.37|34.01||35.15|34.78|33.41|33.51|33.02|34|33.99|32.67|33|32.97|32.58|33.4|33.8|34.23|34.89|35|35.2|35.1|34.1|33.67|34|32.69|32.97|32.21|33.23|32.92|33.19|33.57||34.06|34.13|32.84|32.5|34.7|33.57|33.28|33.08|33.29|33.62|34.25|34.62|35.47|38.67|38.37|37.87|37.47|37.66|37.4|37.96|37.22|36.75|36.3|36.11||36.86|37.23|37.24|37.18|37.6|37.64|37.03|36.66|37.72||37.61|38.32|38.48|38.45||37.73|37.57|37.32|38.13|37.35|37.17|37.89|36.93|35.17|35.07|35.02|34.45|33.56|33.33|33.42|32.63|30.93|31.31|30.24|29.86|30.39||30.49|30.33|31.03|31.38|30.73|30.85|30.72|28.21|28.24|27.99|28.59|28.93|29.46|29.7|28.58|27.08|27.4|28.9|28.6|29.11|27.91|27.69|28.36|28.3|29.46|29.68|30.35|29.41|28.98|29.62|30.21|30.31|29.88|29.71|29.74|29.08|28.57|29.09|29.43|29.38|29.3|29.22|29.55|29.08|29.56|29.64|29.66|29.9|30.84|31.08|30.71|31.3|31.14|31.51|30.92|30.8|31.62||32.02|30.64|30.38|30.51|30.7|30.18|30.49|30.49|30.22|31.18|31.49|31.38|30.69|30.59|31.62|32.08|31.88|32.2|32.89|33.72|33.05|32.95|33.11|32.99|34.34|34.2
02422|8143|/equities/genworth-finl|R2000VALUE||6.19|6.17|6.02|5.95|5.98|5.99||6.03|6.12|6.06|6.04|6.09|6.09|6.09|6.11|6.06|6.06||6.01|5.97|5.94|6|6.09|6.04|6.18|6.25|6.28|6.29|6.31|6.28|6.29|6.34|6.22|6.23||6.27|6.3|6.4|6.53|6.51|6.68|6.59|6.52|6.53|6.55|6.62|6.62|6.62|6.61|6.66|6.49|6.46|6.07|5.93|6.09|5.99|6.01|6|6.1|6.01|5.99|5.88|5.79|5.81|5.86|5.91|5.95|6.02|6.2|6.26|6.35|6.34|6.42|6.34|6.34||6.43|6.4|6.27|6.34|6.28|6.39|6.48|6.26|6.23|6.3|6.21|6.34|6.3|6.34|6.21|6.18|6.31|6.2|6.16|6.13|6.15|6.21|6.23|6.11|6.14|5.94|6.06|6.11||6.13|6.28|6.17|6.02|6.25|6.2|6.09|6.09|6.16|6.09|6.07|6.15|6.17|6.32|6.26|6.36|6.31|6.31|6.24|6.37|6.17|6.08|6.03|5.97||6.22|6.27|6.44|6.46|6.77|6.72|6.64|6.66|6.67||6.68|6.78|6.85|6.85||6.81|6.82|6.64|6.62|6.46|6.29|6.39|6.36|6.38|6.29|6.25|6.11|6.02|6.14|6.2|6.03|5.89|5.72|5.82|5.92|5.89||5.9|5.79|5.88|5.78|5.77|5.83|5.87|5.61|5.5|5.51|6|6.09|6.15|6.2|6.09|6.04|5.99|5.93|5.81|5.96|5.93|5.89|5.78|5.79|5.84|6.08|6.13|6.14|6.01|6.14|6.02|5.78|5.85|5.8|5.9|5.88|5.7|5.94|5.86|5.95|5.85|5.81|6.04|5.92|5.87|5.84|5.98|5.96|5.79|5.87|5.84|5.77|5.62|5.51|5.55|5.6|5.5||5.84|5.79|5.73|5.78|5.77|5.74|5.79|5.68|5.65|5.67|5.79|5.75|5.81|5.83|5.99|6.01|6.05|6.25|6.21|6.2|6.16|5.99|6.02|5.99|5.86|5.7
02423|278|/equities/office-depot|R2000VALUE||39.66|39.04|37.87|36.68|37.56|39.2||39.61|39.91|39.31|39.27|39.55|39.28|39.06|39|38.95|38.92||39.58|39.69|38.22|37.72|38.57|39.01|38.77|38.52|38.96|38.59|38.73|38.96|39.16|38.29|37.72|39.24||39.05|39.18|39.89|40.12|40.81|40.24|40.6|40.72|41.22|41.76|40.76|43.2|43.215|51.9|52.26|51.74|50.91|50.85|50.91|51.79|51.39|51.43|51.25|52.31|49.89|50.28|49.38|50|50.48|50.31|50.43|50.95|51.08|51.3|50.72|50.76|50.88|51.48|52.07|52.47||53.05|52.41|51.7|51.51|52.37|51.97|51.09|50.32|50.13|51.18|50.38|51.49|51.46|51.17|51.47|51.54|51.76|52.64|53.67|54.41|56.48|54.96|52.98|52.95|52.04|52.04|52.3|52.32||53.98|54.18|53.37|52.3|54.47|53.79|52.5|52.25|51.64|51.64|51.49|52.05|51.14|52.3|53.15|53.01|52.78|51.25|51.34|52.69|51.31|50.76|50.12|50.4||51.56|51.63|51.39|51.59|52.23|51.99|53.12|54|55.66||56.3|57.14|58.55|58.3||56.67|56.14|53.75|54.06|53.29|51.21|49.74|48.03|47.67|47.35|46.94|46.57|45.8|46.21|46.05|45.99|45.55|44.5|44.91|46.09|48.01||48.61|48.35|49.13|48.08|47.24|48.42|48|46.81|44.75|44.11|44.84|47.45|47.95|48.45|46.88|45.87|44.92|44.69|43.99|43.74|43.2|43.13|44.24|43.79|44.29|44.59|45.27|44.48|43.45|43.99|45.75|45.45|46.02|46.5|45.83|46.84|46.35|47.14|46.15|46.38|45.16|45.55|46.18|45.48|45.22|46.09|46.81|46.89|47.13|48.47|46.98|47.32|47.78|47.95|47.5|47.54|48.62||49.65|49.32|49.43|49.25|49.23|48.22|48.26|48.96|48.78|48.9|48.85|47.56|47.26|48.03|48.31|48.1|51|49.88|48.22|48.72|47.64|48.63|48.93|49.96|49.88|49.72
02424|945633|/equities/xenia-hotels---resorts-inc|R2000VALUE||14.27|14.27|14.02|13.86|13.91|13.84||13.9|13.98|13.93|14.33|13.99|13.84|14.1|14.34|14.25|14.33||14.31|14.34|14.24|14.43|14.53|14.14|14.31|14.25|14.38|14.43|14.42|14.55|14.49|14.16|14.04|14.17||14.21|14.18|14.32|14.43|14.59|14.69|14.84|14.76|14.78|14.85|14.87|14.83|14.65|14.73|14.9|14.97|13.99|13.94|13.87|14.11|14.13|14.14|14.53|14.54|14.19|14|14.04|14.12|14.34|14.58|14.85|15.01|14.94|15.35|15.38|15.26|14.97|14.92|14.71|14.91||15.01|15.09|14.98|14.98|15.11|15.32|15.06|15.05|14.87|14.76|14.84|14.94|15.12|15.28|15.47|15.31|15.64|15.35|15.23|15.49|15.34|14.64|14.1|13.06|13.31|13.32|13.33|13.15||13.23|13.41|12.92|12.77|13.39|13.16|13.15|13.02|13.13|13.06|13.33|13.48|13.33|13.71|13.86|13.7|13.56|13.27|13.15|13.22|13.2|12.91|12.84|13.03||13.16|13.23|13.23|13.23|13.45|13.29|13.25|13.28|13.6||13.62|13.83|13.91|13.87||13.71|13.61|13.28|13.29|13.17|13.07|13.34|13.04|12.88|12.74|12.63|12.49|12.34|12.37|12.63|12.53|12.21|12.14|12.42|12.48|12.6||12.5|12.38|12.63|12.61|12.4|12.57|12.56|11.91|11.99|11.76|11.78|12.04|12.16|12.39|12.06|11.35|11.63|11.58|11.25|11.78|11.73|11.83|11.63|11.61|11.73|11.92|12.11|11.79|11.48|11.76|11.81|11.86|11.69|11.75|11.74|11.7|11.5|11.89|11.78|11.94|11.63|11.41|11.65|11.51|11.65|11.82|11.96|11.97|12.33|11.97|11.66|12.06|11.92|12|11.68|11.79|11.79||11.85|11.8|11.93|12.07|11.59|10.96|11.19|11.3|11.25|11.19|11.29|11.2|11.59|11.65|11.66|11.9|12.14|12.27|12.36|12.37|12.07|12|12.22|12.57|12.7|12.69
02425|41227|/equities/pennymac-fnl-ser|R2000VALUE||100.12|98.46|92.66|90.98|91.89|92.51||93.93|92.95|92.3|94.6|92.67|91.83|92.87|93.27|92.34|91.88||92.68|92.13|91.44|92.73|92.78|88.45|89|89.34|90.57|92.25|90.54|90.9|90.65|90.53|89.16|90.85||91.29|90.1|91.08|93.92|94.03|93.37|93.28|93.83|91.36|90.45|93.32|93.65|91.76|92.05|92.89|90.84|87.92|86.21|85.64|87.4|87|86.2|92.07|92.78|90.46|87.96|87|86.35|86.17|87.11|87.93|89.21|87.6|91.09|90.04|89.11|87.92|88.35|88.14|89.73||91.09|91.71|88.95|90.3|90.13|91.89|89.45|87.13|85.06|84.64|85.05|86.75|85.82|86.04|86.88|88.34|85.96|86.04|84.73|85.4|84.93|83.87|85.55|85.87|87.06|86.77|87.05|87.06||88.46|90.86|88.39|85.73|92.09|91.21|90.27|89.37|89.73|89.67|93.24|89.02|87.22|89.26|89.26|87.63|87.63|85.96|86.66|87.06|85.6|83.53|83.31|83.67||86.26|86.6|87.4|86.28|87.35|84.31|84.66|85.03|87.8||88.37|89.02|89.14|88.71||88.29|87.41|86.79|88.51|88.32|89.52|92.93|86.51|82.85|81.23|80.15|80.51|80|80.22|80.84|79.78|77.79|78.7|77.79|77.26|77.3||78.22|78|78.23|75.65|75.36|76.87|76.65|71.48|71.97|71.25|72.37|71.15|71.9|72.56|71.24|68.78|67.2|67.95|69.58|64.09|63|63.14|63.66|63.5|63.38|65.5|67.4|67.16|66.62|66.64|68.69|68.53|67.36|66.39|66.55|65.25|63.63|65.79|66.6|66.45|65.92|65.73|66.88|66.93|67.15|68.7|68.26|68.23|68.7|69.52|68.24|69.68|71.29|69.3|70.1|70|71||72.77|71.77|70.76|69.55|69|68.97|69.02|69.42|67.24|68.67|69.32|70.07|71.27|72.58|73.21|73.94|74.48|75.33|75.79|77.14|75.48|73.76|74.31|74.76|75.23|76.1
02426|1163554|/equities/cc-neuberger-principal-holdings-i|R2000VALUE||4.34|4.14|4.45|4.66|4.76|4.58||4.58|4.44|4.41|4.49|4.3|4.36|4.33|4.42|4.4|4.34||4.43|4.48|4.5|4.5|4.66|4.51|4.44|4.49|4.62|4.49|4.54|4.51|4.66|4.64|4.68|4.77||4.88|4.89|4.95|5|5.01|5.01|4.92|4.93|4.97|4.86|4.93|4.92|4.8|4.79|4.79|4.75|4.85|4.86|4.85|4.26|4.3|4.07|4.22|4.19|4.11|3.96|3.93|3.97|3.97|4.01|4.16|4.32|4.1|4.33|4.36|4.31|4.24|4.2|4.13|4.21||4.44|4.35|4.16|4.34|4.32|4.36|4.26|4.25|4.11|4.05|4.04|4.08|4.15|4.28|4.3|4.33|4.05|4.08|4.25|4.31|4.23|4.25|4.22|4.15|4.15|4.14|4.11|4.11||4.07|4.15|4.02|3.86|4.11|3.94|3.86|3.93|3.78|3.66|3.81|3.87|3.76|3.91|4.02|3.83|3.94|3.88|3.96|3.9|3.64|3.6|3.54|3.49||3.63|3.61|4.17|3.84|4.1|4.04|4.12|4.15|4.37||4.39|4.52|4.56|4.55||4.46|4.33|4.24|4.29|4.16|4.07|3.9|3.83|3.58|3.64|3.7|3.84|3.77|3.8|3.82|3.76|3.64|3.64|3.53|3.41|3.43||3.4|3.39|3.52|3.45|3.27|3.34|3.47|3.26|3.23|3.16|3.18|3.14|3.16|3.21|2.99|2.96|2.89|2.87|2.91|2.98|2.83|2.94|2.86|3.06|3.04|3.08|3.11|3.01|2.45|2.49|2.19|4.39|4.22|4.27|4.18|4.16|4.15|4.5|4.54|4.55|4.63|4.67|4.76|4.82|4.87|4.97|4.96|5.04|4.98|4.94|4.95|4.95|4.99|4.76|4.72|4.86|4.81||4.84|4.83|4.78|4.83|4.75|4.69|4.56|4.67|4.6|4.45|4.77|4.72|4.81|5.03|4.97|4.93|4.91|4.82|4.85|4.99|4.97|4.98|4.91|5.08|5.15|5.01
02427|945068|/equities/urban-edge-properties|R2000VALUE||19.37|18.96|18.4|18.22|18.09|18.15||18.28|18.41|18.2|18.47|18.22|18.02|18.07|18.32|18.07|18.09||18.04|17.95|17.93|18|17.74|17.2|17.36|17.6|17.8|17.73|17.86|18|17.73|17.19|16.91|16.99||16.96|17.06|17.27|17.3|17.26|17.57|17.41|17.43|17.38|17.3|17.16|17.16|17.05|17.29|17.07|17|17.14|17|16.73|16.67|16.51|16.58|16.72|16.82|16.54|16.37|16.2|16.01|15.97|16.21|16.28|16.14|15.93|16.81|16.74|16.63|16.6|16.68|16.58|16.95||17.27|17.04|16.44|16.56|16.81|17.21|16.86|16.65|16.54|16.47|16.46|16.91|17.05|17.14|17.12|17.07|16.99|16.95|17.18|17.07|17.01|16.99|16.95|16.87|16.98|17.09|17.14|17.08||17.32|17.5|17.36|17.52|17.75|17.54|17.57|17.3|17.4|16.95|17.26|17.46|17.27|17.6|17.75|17.66|17.8|17.3|17.51|17.53|17.48|17.31|17.44|17.66||17.88|17.89|18.05|18.03|18.1|17.96|18.1|17.95|18.25||18.3|18.66|18.62|18.66||18.47|18.5|18.25|18.42|18.36|18.51|18.68|18.08|17.29|17.26|17.41|17.35|17.36|17.44|17.64|17.34|16.75|16.52|16.68|16.67|16.83||16.83|16.66|16.84|16.82|16.64|16.8|16.88|15.92|16.16|16.03|16.4|16.29|16.69|16.99|16.72|16.23|15.86|14.74|14.47|14.76|14.5|14.83|14.51|14.83|15.01|15.12|15.46|15.18|14.89|15.14|15.4|15.13|14.94|14.84|14.99|14.82|14.63|14.9|15.26|15.35|15.28|15.59|15.86|15.75|16.04|16.35|16.47|16.5|16.7|16.82|16.33|16.5|16.34|16.47|16.62|16.6|16.3||16.43|16.36|16.25|15.98|15.71|15.4|15.4|15.35|15.26|15.38|15.8|15.86|16.28|16.64|16.95|17.1|17.24|17.23|17.15|17.37|17.27|17.53|17.54|17.24|17.01|16.82
02428|17071|/equities/renasant-corp|R2000VALUE||32.52|32.33|31.1|30.4|29.82|29.78||30.02|30.56|30.58|30.54|29.81|29.49|29.15|29.22|28.64|28.74||28.69|28.88|28.29|29.04|29.28|28.3|28.49|29.26|29.31|29.05|28.97|29.42|30.12|29.8|29.2|29.85||30.29|30|30.73|31.48|30.72|30.95|31.1|31.21|30.97|30.68|30.68|30.81|30.36|30.15|30.34|30.09|30.1|29.57|29.06|29.47|29.85|29.91|30.66|30.51|30.01|29.8|28.77|28.31|28.46|28.85|28.8|28.74|28.9|30.58|30.17|29.95|29.88|30.02|30.45|30.78||31.32|31.11|29.59|29.75|29.62|30.17|29.85|29.06|28.81|29.16|28.95|30.17|30.25|31.18|31.5|31.63|31.43|31.61|30.3|30.97|31.61|31|31.08|30.79|30.99|31.07|31.28|31.59||32.13|32.75|31.43|31.02|32.36|31.67|30.91|30.77|30.91|31|30.9|31.45|31.63|33.66|33.89|33.27|32.95|32.66|32.42|32.97|31.69|30.89|30.7|30.83||31.56|31.69|31.94|32.02|32.45|32.4|32.39|32.33|33.63||33.68|34.18|34.65|34.11||33.72|33.48|32.98|33.64|33.14|33.24|33.69|32.79|30.83|31.25|31.28|30.66|29.7|29.33|30.02|28.82|27.24|27.46|27.2|27.27|27.59||27.64|27.4|27.97|28.39|28.15|28.34|28.02|25.87|25.77|25.5|25.69|26.23|26.64|27.14|26.03|24.36|24.39|24.32|23.91|24.68|24.54|23.89|24.19|24.4|25.11|25.51|26.16|25.29|24.92|25.69|26.05|26.14|26.05|26.06|26.28|25.9|25.69|25.66|26.19|25.66|25.09|25.1|25.59|25.06|25|25.2|25.58|25.86|26.22|26.46|25.89|26.26|26.06|26.28|26.46|26.75|27.13||28.38|27.85|27.93|28.17|28.19|28.03|28.32|28.24|28.11|28.8|29.55|29.34|29.25|29.86|30.6|30.92|30.87|30.83|31.09|31.48|30.8|30.47|30.12|30.54|30.94|30.67
02429|39297|/equities/two-harbors-investment-corp|R2000VALUE||13.7|13.42|13.19|12.81|12.76|12.6||13.14|13.18|12.99|13.21|13.13|13.17|13.27|13.22|13.22|13.21||13.06|13.15|12.98|13.01|12.93|12.82|12.98|12.97|12.87|13.04|12.95|13.01|12.85|12.74|12.48|12.57||12.57|12.32|12.61|12.74|12.87|13.03|12.98|12.96|12.945|12.77|12.775|12.87|12.88|13.015|13.155|13.09|12.88|12.73|12.63|12.59|12.53|12.36|12.47|12.56|12.31|12.13|11.9|11.78|11.65|11.88|11.99|12.11|11.95|12.7|12.43|12.35|12.41|12.45|12.95|13.21||13.24|13.16|12.88|13.02|12.95|13.06|12.88|12.67|12.68|12.77|12.65|12.99|12.94|12.89|12.81|12.81|12.83|12.74|12.72|12.76|12.67|12.52|12.72|12.65|12.85|12.89|12.77|12.75||12.84|12.91|12.53|12.33|12.83|12.46|12.29|12.17|12.55|12.32|12.57|12.86|12.46|12.77|13.65|13.56|13.58|13.38|13.39|13.33|13.5|13.44|13.18|13.35||13.59|13.57|14.04|14.16|14.17|13.81|13.6|13.64|13.9||13.93|14.19|14.23|14.24||14.08|14.2|14.18|14.22|14.11|14.35|14.37|14.18|13.79|13.65|13.83|13.8|13.69|14|14.01|14.03|13.86|13.87|13.73|13.66|13.74||13.87|13.83|13.9|13.8|13.54|13.63|13.54|13.02|12.99|12.86|13.12|13.14|13.09|13.21|12.81|12.2|11.61|10.05|9.95|10.08|9.86|10.36|10.69|10.91|11.01|11.46|11.95|12.15|11.99|12.14|12.43|12.25|12.29|12.02|12.06|11.92|12.02|12.36|13.24|13.04|12.98|13.05|13.43|13.59|13.4|13.91|14.02|14|13.97|13.93|13.71|13.66|13.57|13.44|13.38|13.39|13.54||13.81|13.77|13.67|13.76|13.61|13.2|13.18|13.1|12.79|12.86|12.97|12.85|12.91|13.06|13.21|13.44|13.54|13.57|13.76|13.71|13.57|13.17|13.61|13.69|13.41|13.6
02430|20143|/equities/mfa-financial-inc|R2000VALUE||11.32|11.24|10.87|10.64|10.59|10.56||10.54|10.6|10.48|10.64|10.87|10.9|10.94|10.94|10.97|10.95||10.95|11|10.86|10.81|10.7|10.33|10.48|10.48|10.61|10.76|10.64|10.72|10.7|10.54|10.39|10.55||10.69|10.57|10.84|10.84|10.85|11.02|11|10.98|10.83|10.77|10.84|10.8|10.71|10.65|10.84|10.95|10.91|10.79|10.59|10.76|10.73|10.54|10.69|10.76|10.51|10.43|10.28|10.25|10.23|10.5|10.72|10.84|10.69|11.24|11.1|11.02|11.04|11.08|11.07|11.24||11.41|11.25|11.36|11.58|11.52|11.63|11.5|11.35|11.29|11.36|11.19|11.44|11.4|11.22|11.18|11.2|11.11|11.08|11.04|11.23|11.22|10.75|10.84|10.88|11.13|11.17|10.83|10.73||10.87|10.96|10.69|10.53|10.93|10.79|10.73|10.67|11.03|10.99|11.1|11.3|11.07|11.42|11.6|11.54|11.41|11.3|11.51|11.47|11.48|11.38|11.41|11.48||11.56|11.46|11.52|11.42|11.47|11.13|11.02|11.04|11.25||11.27|11.45|11.77|11.83||11.73|11.78|11.56|11.72|11.51|11.65|11.79|11.49|11.02|10.96|10.97|10.98|10.79|10.96|11.03|11.07|10.8|10.96|10.57|10.42|10.43||10.5|10.49|10.55|10.41|10.41|10.39|10.22|9.7|9.75|9.56|9.78|9.76|9.81|9.89|9.75|9.3|8.89|8.83|8.7|8.65|8.46|8.69|8.66|8.61|8.73|9.02|9.3|9.2|9.17|9.4|9.58|9.04|8.96|8.74|8.76|8.56|8.78|9.31|9.61|9.94|9.83|9.87|10.07|10.2|10.06|10.56|10.67|10.85|10.9|10.86|10.86|10.7|10.86|10.82|10.82|10.77|10.89||10.94|10.96|11|10.97|10.86|10.58|10.46|10.54|10.18|10.23|10.27|10.2|10.35|10.46|10.54|10.63|10.68|10.86|10.9|10.83|10.79|10.49|11.24|11.25|11.26|11.6
02431|39312|/equities/realogy-holdings|R2000VALUE||3.96|3.9|3.27|3.25|3.25|3.23||3.28|3.31|3.31|3.31|3.25|3.23|3.14|3.22|3.29|3.3||3.15|3.16|3.19|3.33|3.42|3.41|3.49|3.82|3.72|3.79|3.88|3.99|4.07|4.21|4.17|4.3||4.49|4.5|4.86|5.07|5.17|5.42|5.6|5.42|5.42|5.45|5.39|5.16|4.73|5|5.06|5.04|5.09|4.93|4.86|5|5.18|5.02|5.41|5.53|5.48|5.47|5.43|5.37|5.3|5.18|5.37|5.63|5.58|5.92|5.83|5.76|5.88|5.92|5.7|5.97||6.18|5.74|5.44|5.46|5.5|5.88|5.49|5.11|5.23|5.22|5.91|6.16|6.01|5.95|5.96|5.76|5.68|5.63|5.97|6.25|6.27|5.92|6.08|5.69|5.82|6.09|6.59|6.48||7.08|7.44|7.64|7.23|7.74|7.42|7.24|7.04|7.18|7.08|7.3|7.57|7.12|7.46|7.73|7.4|7.2|6.86|6.92|6.97|6.52|6.36|6.43|6.71||7.03|7.06|7.29|7.44|7.69|7.44|7.54|7.69|7.89||8.11|8.35|8.34|8.19||7.88|7.78|7.55|7.68|7.33|7.39|7.54|7.15|6.34|6.35|6.35|6.26|6.02|5.89|6.01|5.94|5.38|5.41|5.18|5.07|5.08||4.93|4.89|5.26|5.11|4.96|5.22|5.11|4.42|4.56|4.59|4.97|5.04|4.85|5.21|4.66|4.85|4.67|4.8|4.56|4.67|4.35|4.74|4.12|4.27|4.27|4.55|4.84|4.7|4.95|5.36|5.8|5.57|5.35|5.31|5.73|5.67|5.79|5.95|6.43|6.76|6.89|7.16|7.39|7.33|7.33|7.62|7.62|7.59|7.26|7.43|7.36|7.57|7.56|7.4|7.35|7.41|7.21||6.57|6.56|6.72|6.6|6.7|6.42|6.52|6.56|6.31|6.39|6.38|6.53|6.96|7.24|7.62|7.56|7.45|7.73|8.12|8.28|7.97|8.41|8.17|8.32|8.38|8.24
02432|1171969|/equities/coursera|R2000VALUE||7.11|7.28|7.01|7.11|7.2|7.19||7.05|7.15|7.07|7.16|6.88|6.5|6.48|6.65|6.6|6.74||6.44|6.61|6.65|6.7|6.96|7.13|7.21|7.14|7.55|7.2|7.25|7.4|7.6|7.61|7.68|7.85||7.69|7.85|7.99|8.24|8.62|8.49|8.71|8.96|8.83|8.69|8.83|9.14|9.3|9.68|9.58|9.61|9.53|9.77|10.22|11.89|11.97|11.75|11.92|12.12|12.23|11.95|11.9|11.83|11.98|12.4|13.1|13.11|13.2|13.55|13.56|13.84|13.65|13.55|13.74|13.9||14.02|14.07|13.9|13.93|13.95|14.4|14.53|14.22|14.36|14.18|14.46|14.74|14.62|14.93|15.17|15.04|15|15|15.39|15.93|16.07|15.77|16.36|16.19|16.48|16.39|16.22|16.52||16.86|17.04|17.03|17.02|17.6|17.87|17.62|17.48|17.75|17.62|18.21|19.14|19.14|19.87|20.66|19.86|18.96|18.41|18.49|17.95|17.56|19.58|19.45|19.61||19.6|19.38|19.37|19.1|19.25|18.8|18.91|19.2|19.29||19.37|19.58|19.76|20||19.87|19.97|19.7|20.22|20.14|19.76|20.76|20.95|20.65|21.04|20.72|20.73|20.77|20.93|20.46|20.21|19.75|19.93|19.85|19.8|19.61||19.7|19.14|19.38|19.18|19.5|19.61|19.86|18.85|18.66|18.46|18.69|18.76|17.69|18.05|18.01|17.83|17.34|17.71|17.2|17.18|17.3|17.87|17.89|17.84|18.02|18.25|18.62|18.3|18.19|18.81|19|18.77|18.77|18.21|18.03|18.16|18.12|18.39|18.69|18.47|18.33|18.06|18.4|18.11|17.57|18.24|18.15|18.71|18.22|18.16|18.24|18.39|18.23|18.11|18.39|18.23|17.91||17.42|17.39|17.17|17|16.61|16.89|16.48|16.75|16.4|16.2|15.81|15.53|15.53|15.61|15.81|15.73|15.44|15.13|15.8|15.87|15.87|15.96|15.88|15.76|15.69|15.31
02433|20755|/equities/gray-television-inc|R2000VALUE||5.15|5.11|4.99|4.56|4.6|4.92||5.13|5.07|5.18|5.2|5|4.93|4.89|4.95|4.9|4.94||4.83|4.91|4.92|5.19|5.29|5.44|5.51|5.52|5.68|5.88|6.04|6.36|6.24|6.02|5.52|5.65||5.64|5.69|5.99|5.97|6.2|6.56|6.65|6.64|7|6.94|6.86|7.13|6.74|6.7|6.66|6.48|6.44|6|5.75|5.87|5.61|5.77|6.02|5.92|5.87|5.92|5.79|5.65|5.53|5.66|5.56|5.68|5.66|5.93|5.83|5.97|6.11|6.27|6.02|6.02||6.32|6.22|6.02|6.05|5.71|5.97|5.87|5.72|5.66|5.78|5.85|6.01|5.89|5.88|5.87|5.78|5.68|5.61|5.62|5.72|5.84|5.66|5.67|5.97|6.14|7.95|7.88|8.09||8.31|8.66|8.1|7.93|8.53|8.03|7.73|7.46|8.78|8.84|9.33|9.64|9.55|9.69|9.73|9.92|9.97|9.25|9.46|9.38|8.92|8.72|9.02|8.86||9.18|9.22|9.27|9.16|9.33|8.94|8.87|8.84|9.13||8.96|9.22|8.92|8.88||8.72|8.82|8.53|8.87|8.64|8.76|8.9|8.47|7.92|8.16|8.54|7.87|7.84|7.91|8.22|8.2|7.73|7.77|7.58|7.78|8.03||8.08|8.03|8.25|8.05|7.69|7.9|7.65|7.08|7.35|7.29|6.87|7.44|7.55|7.77|7.1|6.28|6.52|6.36|6.07|6.2|6.12|6.32|6.31|6.41|6.57|6.57|6.76|6.57|6.08|6.04|6.3|6.27|6.19|6.29|6.19|6.26|6.35|6.73|6.92|7|6.73|6.75|6.9|7.1|7.26|7.15|7.37|7.38|7.58|7.97|7.44|7.68|7.37|7.05|6.85|7.11|7.26||7.81|8.06|8.21|8.28|8.05|7.88|8.11|7.95|7.96|8.16|8.1|8.38|8.13|8.62|8.79|8.94|8.92|8.88|9.53|9.84|10.5|8.73|8.98|9.2|9.47|9.08
02434|17386|/equities/trustmark-corp|R2000VALUE||31.53|31.37|30.24|29.27|29.23|29.36||29.46|29.91|29.71|30.04|29.27|28.95|28.65|28.95|28.55|28.91||29.07|28.79|27.91|28.05|28.37|27.65|27.74|28.39|28.4|28.3|28.41|28.75|29.15|29.11|28.7|29.3||29.54|29.58|30.23|30.45|30.32|30.77|30.75|30.68|30.54|30.19|30.68|30.66|30.67|30.46|30.71|30.86|30.58|30.04|29.6|29.92|30.05|29.82|29.36|27.55|26.75|26.73|25.73|25.46|25.63|26.04|26.2|26.43|26.5|27.48|27.33|27.14|26.9|26.68|26.92|27.51||28.11|28.06|27.25|26.92|26.42|26.95|26.67|25.82|25.65|25.92|25.52|26.06|26.15|26.94|27.01|27.13|27.01|26.96|25.99|26.54|26.86|26.59|26.56|26.39|26.88|26.8|26.8|27.14||27.17|27.58|26.7|26.38|27.47|27.12|26.63|26.56|26.71|26.95|27.15|27.15|26.99|28.22|28.55|28.15|28.03|27.59|27.96|28.03|27.22|26.66|26.28|26.59||26.71|26.84|26.96|26.94|27.38|27.38|27.37|27.02|27.79||27.88|28.15|28.17|28.1||27.71|27.44|27.32|27.82|27.33|27.59|27.74|27.31|26.06|26.2|25.88|25.57|25.02|24.98|25.05|24.18|22.91|23.1|22.59|22.68|22.93||22.76|22.42|22.53|22.59|22.27|22.79|22.88|21.15|21.1|21.12|21.22|21.58|21.93|22.08|21.3|20.06|20.11|20.15|19.47|19.86|19.2|20.36|20.55|20.7|21.16|21.25|21.67|21.23|20.9|21.52|21.84|21.76|21.76|21.71|21.86|21.39|21.22|21.41|21.73|21.28|21|20.99|21.41|21.04|20.98|21.29|21.49|21.64|22.15|22.35|21.83|22.21|22.08|22.27|22.17|22.26|22.69||23.7|23.04|23.35|23.23|23.22|23.25|23.53|23.35|23.16|23.9|24.34|24.16|23.97|24.4|25.16|25.54|25.55|25.66|26.01|26.37|25.85|25.84|25.95|26.17|26.26|26.03
02435|102910|/equities/caretrust-inc|R2000VALUE||25.89|26.03|25.93|25.72|25.91|25.83||25.42|25.35|25.14|25.1|24.93|24.64|24.64|25.04|24.9|24.92||25.01|25.17|25.17|25.28|25.25|25.24|25.43|25.83|26.14|26.14|26.17|25.8|25.57|25.45|24.94|25.21||25.38|25.27|25.47|25.61|25.37|25.08|24.87|24.83|24.88|24.79|24.69|24.55|24.82|24.88|24.86|24.97|25.31|24.93|24.72|24.67|24.31|23.95|23.81|23.9|23.59|23.69|23.74|23.52|23.47|23.56|23.66|23.69|23.55|24.32|24.41|24.52|24.18|24.19|24.05|24.24||24.37|24.19|24.3|24.17|23.98|24.21|24.19|24.02|23.97|23.48|23.58|23.65|23.61|23.42|23.27|23.48|23.54|23.36|23.49|22.8|22.56|22.68|22.96|23.01|23.09|23.07|22.98|23.04||22.67|22.7|22.94|22.55|22.94|22.5|21|20.64|20.45|20.44|20.41|20.98|20.92|21.27|21.52|21.53|21.44|21.35|22.01|22.04|21.85|21.6|21.76|22.32||22.44|22.01|22.02|21.83|21.87|21.79|21.95|22.1|22.35||22.38|22.67|22.8|22.7||22.83|22.74|22.65|22.91|22.62|22.43|22.54|23.12|22.81|22.56|22.58|22.56|22.37|22.83|22.62|22.88|23.08|22.88|22.89|22.95|23.09||22.95|22.83|23.1|22.95|22.99|22.83|22.96|22.23|22.22|21.49|21.46|21.51|21.79|21.68|22.23|21.99|21.52|21.41|21.38|21.61|21.54|21.5|21.32|21.63|21.39|21.94|22.05|21.89|21.54|21.38|21.68|21.4|21.18|20.69|20.68|20.41|19.99|20.13|20.5|20.5|20.21|20.35|20.66|20.14|20.46|20.49|20.02|19.93|20.28|20.22|20.07|20.15|20.11|20.06|19.93|19.91|19.95||20.46|20.15|20.33|20.13|19.98|19.79|19.74|19.86|19.7|19.66|19.77|19.59|19.81|19.89|20.1|20.26|20.17|20.38|20.57|20.84|20.46|20.69|20.4|20.57|20.79|20.77
02436|20909|/equities/barnes-group-inc|R2000VALUE||42.17|41.36|40.79|39.85|40.51|40.71||40.65|40.31|39.88|41.41|41.76|41.87|38.9|39.37|39.2|39.49||39.56|39.83|38.89|39.19|38.42|37.36|37.1|37.15|37.93|38.49|37.78|38.25|38.49|38.6|38.2|39.74||40.86|40.07|40.62|41.06|41.08|40.95|40.59|40.77|40.36|39.18|38.53|38.37|37.42|37.39|37.26|36.54|36.2|34.79|34.72|35.37|34.47|35.91|36.26|36.26|35.86|35.76|36.08|33.39|33.93|34.33|35.1|36.08|35.45|36.81|36.03|35.83|35.11|35.12|35.31|36.29||37.15|37.48|36.27|36.72|36.55|37|37.09|36.4|36.44|36.57|36.85|37.9|37.66|37.26|37.74|37.76|35.94|35.64|35.42|34.83|34.94|34.59|35.45|35.36|36.29|36.43|36.26|35.84||36.36|36.54|35.19|34.51|35.83|35.09|34.67|34.26|34.27|33.51|33.7|33.92|33.11|33.62|32.83|32.52|32.45|32.09|32.02|31.42|30.82|30.97|30.26|30.7||31.75|31.77|30.4|30.14|30.82|30.26|30.4|30.31|31.95||32.63|32.84|32.86|32.73||32.04|31.43|30.66|31.1|30.42|29.95|30.45|29.59|28.66|28.67|28.5|28.35|28.01|27.51|27.66|27.27|26.38|26.01|25.94|26.13|26.39||26.14|25.91|26.44|26.24|25.65|26.13|25.52|23.98|24.27|23.42|22.58|23.2|22.76|22.48|21.3|20.84|20.79|19.83|20.14|29.98|30.61|30.91|31.64|32.59|32.98|33.21|33.64|33.35|32.92|32.95|33.34|33.25|32.77|33.05|32.99|33.15|32.93|33.33|33.97|34.45|34.3|33.81|34.46|34.21|35.04|35.67|35.96|36.3|36.34|36.56|35.7|36.07|36.36|36.55|36.87|37.66|37.64||39.22|39.3|38.74|38.56|38.62|38.31|38.33|38.68|38.42|38.23|38.2|38.16|37.5|37.53|37.95|38.35|38.59|38.88|38.54|39.02|39.24|38.47|39.31|39.13|39.3|40.56
02437|32324|/equities/world-fuel-services|R2000VALUE||25.97|25.9|25|24.77|25.21|25.25||25.74|25.34|25.79|25.8|25.84|26.07|25.94|26.19|25.55|25.71||25.32|25.65|25.53|25.75|26.21|25.91|25.98|25.95|26.49|26.61|26.38|26.56|26.34|25.65|25.1|25||24.97|24.68|24.86|25.03|24.93|25.5|25.12|25.12|25.37|24.97|24.67|24.75|24.6|24.5|24.02|23.93|23.74|23.37|23.5|23.76|23.01|24.69|25.04|25.17|24.65|24.58|24.24|24.37|24.55|24.94|25.29|25.87|25.68|26.34|26.37|26.3|26.25|26.29|26.66|26.35||26.45|26.46|25.92|26.05|26.02|26.36|26|25.43|25.49|24.88|24.97|24.9|23.54|23.89|24.62|24.15|24.02|24.31|24.53|24.61|24.36|24.74|25.09|25|25.97|23.85|23.79|24.01||23.95|24.44|23.66|23.47|23.83|23.53|23.15|23.6|23.51|23|22.51|22.72|22.57|22.62|22.64|22.62|22.16|22.03|22.07|22.47|22.06|21.59|21.74|21.78||22.3|22.06|22.03|22.11|22.54|22.54|22.32|22.46|22.97||22.78|22.85|23.15|23.32||23.18|23.07|22.71|22.83|22.15|21.98|21.95|21.16|20.29|20.37|20.89|20.55|20.62|21.1|21.38|21.5|21.04|21.1|20.9|20.9|21.11||21.11|21.31|21.17|20.91|20.25|20.58|20.67|19.87|19.95|19.93|19.99|20|20.24|20.4|20.08|18.73|18.5|18.33|18.14|19.75|19.61|20.07|20.29|20.38|20.48|20.92|21.46|21.12|20.89|21.52|21.95|22.1|21.79|21.59|21.63|21.27|21.93|22.05|22.43|22.92|22.94|22.4|23.5|23|22.61|22.51|22.53|22.78|22.81|23.21|22.87|22.95|22.76|22.23|22.03|21.93|21.97||22.5|21.9|21.99|22.07|21.97|21.73|21.6|21.66|21.81|21.93|22.13|21.95|21.73|21.84|22.21|22.5|22.4|22.49|22.46|22.43|22.18|22|21.89|22.62|22.54|22.68
02438|1064342|/equities/dfb-healthcare-acquisitions-corp|R2000VALUE||10.61|10.47|9.75|9.61|9.43|9.53||9.7|9.89|9.73|10|9.86|9.82|9.68|10.16|11.06|11.29||11.24|11.28|11.33|11.6|11.52|11.16|10.98|11.2|11.12|10.33|9.28|9.57|9.48|9.69|9.99|10.11||10.07|9.62|9.72|9.76|9.89|9.98|9.85|9.84|9.83|9.5|9.67|9.19|9.69|9.76|10.6|10.26|10.35|10.06|9.85|10.13|9.96|9.58|9.78|9.81|9.6|9.34|9.36|9.43|9.61|9.88|9.84|10.05|9.89|10.4|10.4|10.47|10.44|10.93|10.79|11.2||11.51|11.36|11.28|11.29|11.05|11.08|10.92|10.5|9.96|10.28|10.15|10.36|10.83|10.84|10.85|10.96|10.48|10.37|10.58|10.52|10.23|10.27|10|7.63|7.49|7.52|7.1|7.24||7.49|7.62|7.34|7.22|7.6|7.42|7.11|7|7.32|7.01|7.47|7.32|7.22|7.26|7.36|7.09|7.08|6.94|7|7.21|6.87|6.78|6.64|6.65||6.93|7.23|6.76|6.82|7.01|7.25|7.19|7.01|7.26||7.29|7.32|7.17|7.08||7.09|7.15|6.49|7.85|7.71|7.74|8.71|8.47|7.95|8.17|8.28|7.98|8.47|8.56|9.2|8.83|8.48|8.89|8.8|8.74|8.61||8.5|8.32|8.52|8.53|8.28|8.3|8.45|7.58|6.88|6.81|6.5|7.69|8.45|8.47|7.6|7.16|7.33|7.43|7.4|7.33|7.18|7.56|7.49|7.64|7.7|7.52|7.51|7.2|7.44|7.51|7.535|8.41|7.56|7.98|8.05|8.46|8.41|8.97|9.1|8.84|8.78|8.75|8.8|8.6|8.66|8.94|9.56|9.54|9.74|9.72|10.14|10.61|10.69|10.78|10.66|11.07|10.93||11.79|11.93|12.05|12.02|11.71|11.61|11.65|11.99|11.77|11.37|11.53|11.61|13.47|13.47|13.84|13.88|14|14.77|14.68|13.3|13.57|13.43|13.57|13.76|13.74|13.59
02439|16951|/equities/portfolio-recover|R2000VALUE||20.9|20.88|19.33|19.08|19.35|19.27||19.68|19.86|19.42|19.66|19.3|19.33|19.06|20.37|20.78|21.02||19.84|19.59|19.56|19.83|20.42|19.92|19.84|20.29|20.34|20.84|20.36|20.35|21.58|21.8|21.57|22.09||21.74|21.71|22.03|22.68|22.355|24.96|25.06|25.42|25.53|26.77|26.46|26.45|25.31|25.04|25.33|24.95|24.71|24.28|23.79|24.02|24.11|23.88|24.79|24.92|23.67|24.37|23.475|24.04|22.31|23.02|24.39|25.42|25.04|26.01|25.81|25.29|25.33|25.68|25.59|25.8||26.08|26.04|25.25|25.33|25.26|25.14|24.84|23.45|22.97|22.84|22.79|23.76|24.5|25.14|25.8|25.31|24.69|24.54|24.83|25.93|25.56|25.41|25.31|26|26.28|25.34|26.23|26.1||28|24.51|23.03|22.9|24.72|23.99|23.65|22.75|23.05|22.95|23.37|23.38|22.77|23.51|24.19|24.1|24.47|24.77|24.92|25.24|23.07|22.45|22.17|22.25||22.9|23.47|23.87|23.95|24.02|24.34|24.19|23.73|25.69||26.2|26.75|26.22|25.92||25.07|25.09|25|25.35|23.88|23.45|23.46|22.37|20.15|20.76|20.73|20.98|20.58|20.54|20.54|19.67|18.53|18.19|18.23|18.02|17.64||18.01|17.76|18.29|17.42|17.18|18.12|17.07|16.24|16.03|16|16.19|16.89|14.48|14.04|13.41|12.43|12.31|12.31|12.58|13.53|12.915|14.04|14.62|15.03|15.915|16.75|18.58|18.43|17.99|19.13|19.64|19.67|19.08|18.73|17.97|18.09|18.68|19.46|19.21|18.76|18.47|18.54|18.52|18.19|19.54|20.6|20.98|20.75|21.32|21.32|20.75|20.01|19.43|19.38|19.31|19.16|19.31||19.71|19.48|18.91|19.33|19.13|18.28|19.51|19.8|19.6|19.6|19.66|19.65|19.24|19.12|19.91|20.26|20.05|21.06|21.67|21.95|21.8|21.56|22.23|23.48|23.86|23.48
02440|24580|/equities/macdonald|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02441|955546|/equities/edgewell-personal-care|R2000VALUE||40.22|40.12|39.53|39.18|39.39|39.19||39.92|39.99|40.02|40.19|40.48|40.38|40.64|40.13|39.81|40.2||39.51|39.28|38.39|38.62|38.52|38.63|38.22|38.88|39.02|38.85|39.24|39.03|38.58|37.76|36.46|36.62||38.95|39.76|40.3|40.14|39.63|40.38|40.4|40.43|41.14|40.58|39.97|39.26|38.83|37.61|37.53|37.82|37.97|37.53|37.62|37.56|37.43|37.49|38.23|37.71|36.84|36.65|36.14|35.32|35.46|35.47|35.79|36.02|35.8|36.96|36.58|36.43|36.43|36.62|37.22|37.83||38.64|38.77|37.92|37.52|37.61|37.63|37.85|37.13|37.14|37.26|36.99|37.61|38.25|37.75|38.45|38.42|37.44|37.88|37.91|38.05|38.19|37.74|38.37|38.27|38.68|38.58|38.3|37.93||38.15|38.87|38.91|38.78|39.86|39.45|39.47|38|37.39|37.04|37.31|37.64|37.05|37.69|38.31|37.73|37.62|36.94|38.06|37.94|37.5|36.78|37.13|36.78||37.81|37.63|37.38|37.03|36.55|35.59|35.73|35.75|36.56||36.63|36.4|36.57|36.54||36.62|36.47|36.29|36.93|36.32|35.75|36.92|36.3|35.14|35.14|34.86|35.25|34.26|34.16|35.49|35.07|34.81|34.32|34.51|34.9|35.21||34.75|34.56|34.92|35.1|35.34|36.1|35.65|34.13|34.22|34.48|35.09|35.84|35.95|36.18|35.82|34.95|34.9|34.74|34.29|34.67|34.75|35.23|34.53|35.01|35.43|35.74|35.72|35.22|34.75|34.56|34.98|35.31|35.03|35.53|35.6|36.34|36.55|36.4|36.96|37.15|37.01|36.84|37.84|38.07|38.77|38.27|38.51|39.31|38.85|38.5|38.16|38.09|38.24|38.37|38.42|37.9|38.14||39.12|38.56|38.93|38.51|38.08|37.53|37.64|37.44|36.76|36.67|37.12|37.02|37.76|38.29|38.74|39.15|39.17|39.23|39.12|39.43|38.82|41.31|39.95|39.46|39.41|39.53
02442|20277|/equities/telephone-and-data-systems-inc|R2000VALUE||21.09|21.08|20.45|20.64|20.32|20.56||20.3|20.55|20.71|20.73|20.15|19.59|19.37|18.99|18.93|18.67||19.28|19.17|19.66|20.1|20.45|20.55|20.99|21.45|22.36|22.74|22.97|22.53|19.89|18.3|16.92|19.07||18.77|18.84|19.25|19.13|19.67|20.8|20.43|20.47|21.06|20.97|20.14|19.68|15.3|15.4|15.7|14.36|16.21|15.85|15.65|16.03|15.78|15.54|16.07|15.71|15.57|15.37|15.15|14.96|15.06|15.36|15.65|16.05|15.68|15.78|15.44|15.67|15.7|16.24|15.91|15.67||16.02|15.86|15.73|16.13|15.73|16.05|16.16|15.65|15.43|15.43|15.67|16.09|15.72|15.75|15.93|15.53|15.36|15.22|15.55|15.41|15.3|14.93|14.77|14.55|14.03|14.42|14.65|14.39||14.04|18.44|18.77|18.14|19.14|18.55|18.46|18.19|18.74|18.78|19.23|19.2|19.21|19.24|19.18|20.08|18.98|18.01|18.69|18.87|18.55|18.43|18.25|18.44||18.33|17.68|17.98|18.28|18.21|18.91|18.26|18.14|18.16||18.35|18.48|18.13|18.22||17.97|18.52|18.11|18.48|17.99|17.72|18.23|18.77|17.99|18.4|18.59|18.92|18.38|19.13|20.03|21.12|19.7|19.57|18.92|18.79|19.22||19.06|19.28|19.68|19.34|19.33|19.26|18.78|17.93|17.92|18.25|18.23|18.33|18.24|19.45|19.04|18.54|18.19|18.08|17.8|18.25|18.04|18.55|18.06|17.97|18.64|19.56|19.35|19.01|17.88|17.73|18.01|17.84|17.43|16.52|16.64|16.62|16.92|17.31|18.31|18.43|17.84|17.71|17.88|17.89|17.99|18.16|17.9|17.18|17.22|17.75|17.55|17.61|17.65|18.18|18.98|19.37|20.3||21.41|21.49|21.08|19.78|18.36|17.59|17.83|17.9|18.17|17.98|18.08|18.57|18.47|18.18|18.04|17.41|17.23|16.71|16.99|13.2|14.84|7.9|7.86|7.93|8.02|8.03
02443|20318|/equities/diamondrock-hospitality-comp|R2000VALUE||8.33|8.29|8.34|8.2|8.23|8.19||8.25|8.25|8.28|8.45|8.31|8.23|8.3|8.45|8.34|8.28||8.26|8.31|8.21|8.28|8.37|8.18|8.29|8.24|8.35|8.35|8.45|8.55|8.47|8.41|8.39|8.445||8.48|8.38|8.47|8.44|8.43|8.44|8.57|8.43|8.51|8.47|8.51|8.52|8.42|8.72|8.82|8.83|8.77|8.85|8.9|9.1|9.05|9.08|9.22|9.15|8.95|8.83|8.78|8.78|8.99|9.31|9.28|9.46|9.34|9.63|9.5|9.44|9.35|9.43|9.41|9.54||9.61|9.62|9.41|9.51|9.58|9.8|9.56|9.45|9.41|9.38|9.38|9.42|9.55|9.57|9.65|9.49|9.53|9.47|9.53|9.54|9.4|9.37|9.18|9.11|9.33|9.35|9.28|9.23||9.19|9.3|9.08|8.93|9.31|9.23|9.27|9.12|9.2|9.17|9.25|9.3|9.14|9.35|9.38|9.33|9.18|9.09|9.2|9.48|9.65|9.26|9.19|9.31||9.37|9.45|9.46|9.39|9.49|9.36|9.3|9.25|9.38||9.39|9.55|9.61|9.61||9.57|9.46|9.32|9.29|9.24|9.19|9.27|8.96|8.84|8.75|8.6|8.55|8.39|8.41|8.65|8.48|8.32|8.28|8.36|8.31|8.35||8.24|8.19|8.39|8.42|8.32|8.43|8.46|8.17|8.19|8.07|8.11|8.29|8.33|8.45|8.24|7.77|7.73|7.67|7.38|7.77|7.72|7.89|7.77|7.79|7.87|8|8.17|8.12|7.93|8.08|8.08|8.07|7.95|7.98|7.99|7.92|7.75|8.07|8.03|8.09|7.98|7.73|7.9|7.77|7.84|7.94|8.03|8.1|8.25|8.12|8.03|8.31|8.2|8.12|7.84|7.95|7.99||8.01|8.06|8.14|8.15|7.89|7.5|7.65|7.88|7.89|7.87|7.86|7.68|7.81|7.85|7.86|7.81|7.92|8.06|8.01|8.12|7.93|7.88|8.26|8.38|8.5|8.43
02444|16759|/equities/netscout-systems|R2000VALUE||18.79|18.37|17.82|17.94|18.64|18.71||18.85|18.72|18.52|18.29|18.47|18.1|17.96|18.43|19.02|18.33||17.84|17.89|17.65|18.41|18.6|18.82|18.86|18.75|18.92|19.03|19.19|19.04|20.54|20.7|20.31|20.63||20.73|20.71|21.43|21.24|21.04|21.16|20.94|20.84|20.41|20.37|20.32|20.5|20.12|20|20.18|20.09|20.26|19.78|19.26|19.8|19.9|19.9|19.97|20|19.54|19.43|19.07|18.94|19.17|19.27|19.68|20.31|19.96|20.66|20.18|20|20.65|20.72|20.97|21.81||21.84|21.81|21.47|21.61|21.33|21.63|21.6|20.83|20.83|22.42|23.78|23.99|23.95|23.73|21.76|21.51|21.29|21.39|21.5|21.54|21.65|21.32|21.72|21.5|21.68|21.53|21.29|22.01||22.26|22.07|20.7|19.93|21.09|20.96|20.8|20.8|21.42|21|21.39|21.84|21.51|21.6|22.33|22.48|22.99|21.68|21.89|22.1|21.73|21.96|21.66|22.13||22.14|22.07|22.09|21.3|21.3|20.88|20.85|20.96|21.39||21.95|22.15|22.3|22.49||22.51|22.38|22.54|22.73|22.51|22.67|22.47|21.91|21.04|21.6|21.45|21.36|20.91|20.52|20.74|20.54|20.08|20.33|20.12|20.39|20.71||20.46|20.4|20.68|20.26|19.88|20.79|21.12|20.1|20.44|20.24|20.66|21.13|21.48|21.68|21.76|21.78|21.83|21.77|22.16|22.4|22.27|22.14|21.91|22.39|22.79|23.22|23.015|27.59|26.67|26.57|26.61|26.65|26.84|26.49|26.07|26.1|28.07|28.18|28.02|28.44|28.05|27.97|27.8|27.93|27.92|27.9|28.03|28.01|28|27.78|27.52|27.77|27.93|27.37|27.65|27.89|27.7||28.53|28.63|28.59|28.44|28.38|28.25|28.04|28.09|28.26|27.76|27.91|28.21|27.96|28.03|27.97|28.12|28.01|27.94|28.22|28.19|27.99|28.03|27.99|28.31|27.95|27.67
02445|20213|/equities/provident-financial-services-inc|R2000VALUE||16.07|15.95|15.09|14.64|14.28|14.22||14.54|14.54|14.35|14.35|13.64|13.36|13.21|13.64|13.49|13.52||13.39|13.51|13.37|13.46|13.63|13.29|13.36|13.67|13.69|13.75|13.81|14.03|14.4|14.31|14.28|14.59||15.01|15.14|15.61|15.64|15.64|16.18|16.11|16.13|15.95|15.83|15.86|15.99|15.77|15.4|15.54|15.57|15.22|15.02|14.68|14.91|15.09|15.2|15.55|15.52|15.2|14.46|13.75|13.62|13.64|14.01|14.06|13.57|13.49|14.59|14.65|14.39|14.38|14.43|14.67|14.51||14.57|14.38|13.93|14.92|14.83|15.22|15|14.5|14.47|14.56|14.2|14.82|15|15.34|15.25|15.32|15.09|15.15|14.6|14.83|15.08|14.78|15.05|15.11|15.23|15.19|15.33|15.46||15.62|15.98|15.3|15.15|15.94|15.65|15.13|15.33|15.43|15.73|16.12|16.26|16.55|17.87|17.96|17.76|17.67|17.55|17.48|17.73|17.02|16.63|16.72|16.75||16.98|17.18|17.51|17.25|17.5|17.39|17.5|17.41|18.13||18.03|18.46|18.55|18.56||18.3|18.18|17.98|18.19|17.92|18.05|18.22|17.61|16.5|16.61|16.63|16.44|16.08|16.15|16.31|16.24|15.22|15.26|15.01|15.07|15.2||15.17|15.25|15.63|15.65|15.48|15.77|15.77|14.35|14.28|14.37|14.94|15.24|15.51|15.53|15.1|14.21|14.05|14.03|14.08|14.35|13.86|13.7|13.94|14.1|14.39|14.44|14.81|14.6|14.42|14.94|15.31|15.29|15.17|15.08|15.29|15.08|14.94|15.21|15.29|15.29|15.19|15.03|15.15|15.21|15.39|15.46|15.63|15.77|16.03|16.25|15.65|15.84|15.78|16.03|16.08|16.04|16.25||16.91|16.48|16.57|16.69|16.58|16.31|16.51|16.43|16.43|16.6|16.94|16.77|16.65|16.92|17.74|18.19|17.86|18.11|18.32|18.53|18.32|18.37|18.25|18.66|18.54|19.17
02446|20424|/equities/american-assets-trust-inc|R2000VALUE||23.59|23.19|22.1|22.04|21.98|21.79||22.23|22.22|22.4|22.38|21.57|21.37|21.39|21.61|21.53|21.5||21.79|21.54|21.65|21.84|21.24|20.89|21.44|21.41|21.66|21.83|21.82|21.79|21.75|21.12|20.91|20.91||21.13|21.08|21.78|22.32|22.16|22.95|22.79|22.62|22.59|22.26|21.95|22.2|22.08|22.03|21.73|21.51|21.56|21.45|21.35|21.72|21.23|21.24|21.29|21.62|21.28|20.99|20.56|20.46|20.36|20.53|20.77|21.04|20.81|22.27|21.42|20.77|20.86|21.13|21.1|21.12||21.91|21.64|21.09|21.34|21.05|21.41|21.51|21.13|21.11|21.17|21.01|21.23|21.3|21.16|21|20.97|20.8|21.63|21.47|21.59|21.57|21.25|21.25|21.02|21.53|21.63|21.86|21.63||21.78|21.99|21.53|21.46|22.53|22.26|22.18|21.61|21.79|21.67|22.28|22.44|22.43|23.24|23.8|23.6|23.75|23.32|23.42|23.52|23|22.29|22.47|22.9||23.43|23.45|23.75|23.15|23.23|22.78|22.46|22.26|22.94||22.51|22.97|22.87|23.04||22.65|22.75|22.63|22.67|22.56|23|23.47|22.52|21.42|21.46|21.51|21.48|21.18|21.39|21.35|21.1|20.14|19.8|19.57|19.01|18.79||18.76|18.62|19.08|19.23|19.26|19.91|19.98|18.48|18.4|18.42|18.98|19.1|19.7|19.95|19.05|17.97|17.75|17.93|17.71|17.85|17.5|17.62|17.58|17.98|18.08|18.6|19.05|18.73|18.29|18.44|18.84|18.45|18.36|18.19|18.39|18.41|18.12|19.04|19.45|19.51|18.99|18.87|18.96|19|19.26|20.32|20.55|20.4|20.57|20.78|20.23|20.59|20.48|20.48|20.66|20.8|20.79||21.54|21.41|21.57|21.53|21.3|20.79|20.92|20.93|20.46|20.62|20.9|20.85|20.97|21.26|21.93|22.28|22.19|22.38|22.52|22.96|22.5|22.31|22.27|22.2|22.5|22.4
02447|24323|/equities/treehouse-foods-inc|R2000VALUE||37.48|37.52|36.15|36.31|37.46|38.19||36.97|37.11|36.28|36.64|36.44|36.67|36.76|37.44|36.47|36.19||35.76|35.95|35.28|35.33|35.52|35.64|35.37|36.24|36.42|36.91|37|37.18|36.31|35.29|35.06|35.18||35.2|35.11|35.3|35.21|35.55|35.33|35.4|34.69|35.47|34.98|34.64|35.35|34.81|35.51|34.58|37.26|37.63|37.92|37.55|37.22|35.84|35.9|36.75|36.69|36.67|36.74|36.63|35.72|35.95|36.31|36.32|37.06|37.02|37.52|37.38|37.48|37.34|37|37.71|38.7||38.95|39.16|38.99|38.86|38.09|38.41|38|37.77|36.93|36.74|36.99|36.96|37.99|37.25|36.62|35.84|35.97|35.81|35.48|35.39|35.79|36.26|35.88|36.28|36.71|36.66|36.74|36.65||36.12|42.74|41.81|41.86|43.49|42.86|43.1|42.18|42.86|42.52|43.3|42.9|42.1|42.46|42.51|42|42.25|41.84|41.88|41.5|40.93|41.03|41.06|41.22||41.55|41.15|41.44|41.52|40.98|40.78|40.95|41.06|42.33||41.45|41.38|40.77|40.59||40.48|40.31|39.95|41.48|41.39|41.19|42.36|42.92|41.59|41.95|41.67|41.96|41.28|41.33|41.96|41.15|40.71|39.85|40.06|40.56|41.25||41.36|40.6|40.77|39.81|40.23|40.5|40.27|39.37|38.78|39.91|39.22|38.66|38.12|42.5|42.19|41.53|41.69|41.66|41.47|41.68|41.66|40.83|40.09|40.71|40.56|41.63|41.62|41|40.28|38.78|41.38|42.05|41.55|40.86|41.8|43.53|43.1|43.28|43.58|43.68|43.29|43.81|44.65|45.33|46.06|45.85|46.53|47.79|47.69|47.82|47.02|46.4|46.95|45.42|44.3|44.79|43.39||45.3|46.52|46.65|46.38|45.35|45.24|44.53|44.26|44.74|45.63|47.5|46.47|46.93|46.87|47.68|47.4|45.43|45.57|46.86|50.04|52.03|51.96|52.16|51.54|51.61|51.31
02448|24410|/equities/park-national-corp|R2000VALUE||154.46|151.75|147.92|144.25|141.89|140.8||140.68|143.28|142.15|142.34|137.14|135.04|135.81|138.5|135.65|135.96||137.29|135.86|134.26|136.4|136.59|134.25|133.66|135.99|135.78|137.05|134.25|135.82|137.46|137.78|134.17|134.99||136.76|135.84|138.41|140.05|138.93|142.47|141.73|142.02|139.83|138.34|139.3|140.32|137.89|136.46|137.56|136.79|136.4|134.38|131.71|133.29|134.33|134.78|137.49|135.31|133.89|128.01|125.27|124.75|124.3|125.7|125.23|124.87|125.12|133.25|132.6|129.96|130.02|128.22|129.06|131.2||135.85|134.71|130.28|131.14|130.65|132.96|131.06|126.96|126.99|128.86|128|129.19|130.52|132.74|134.28|133.1|132.56|132.49|129.4|128.82|128.51|127.5|128.03|127.35|128.14|127.36|127.96|129.1||130.1|131.67|128.01|124.9|133.39|131.7|128.23|127.59|127.23|127.41|128.5|129.98|130.68|137.26|135.99|134.54|132.97|131.3|131.19|132.62|130.02|127.28|125.33|125.94||127.44|127.7|128.41|128.74|129.11|128.76|128.44|128.95|132.32||132.86|134.92|135.4|134.93||132.7|132.48|130.51|132.61|131.38|132.99|135.43|131.09|124.38|125.48|124.7|122.69|119.44|119.3|119.48|116.22|111|111.84|110.86|110.98|111.67||112.02|111.67|115.01|114.25|112.65|114.46|114.06|105.48|104.92|103.84|105.05|105.89|107.31|109.09|106.37|100.83|101.39|101.01|100.12|102.7|100.13|96.7|93.51|93.6|95.87|96.43|98.86|96.33|94.17|96.13|96.89|96.14|96.06|95.99|96.6|94.65|92.89|92.83|94.52|94.86|94.04|94.41|96.26|94.93|95.21|96.81|97.1|97.64|100.96|102.56|99.14|100.52|100.13|98.69|97.23|97.65|100.41||103.59|101.76|101.62|102.36|102.39|101.59|102.4|101.65|101.22|103.39|105.5|104.78|104.81|104.08|106.36|107.12|108.72|109.32|110.56|111.86|109.97|110.55|111.36|111.96|111.52|110
02449|20521|/equities/b-g-foods-holdings-corp|R2000VALUE||7.88|7.87|7.73|7.68|7.82|7.8||7.84|7.91|7.95|8.08|8.2|7.99|8.03|8.39|8.34|8.14||8.38|8.34|8.39|8.85|9.32|9.46|9.29|9.35|9.47|9.49|9.57|9.59|9.54|9.2|9.18|9.48||9.47|9.39|9.55|9.59|9.72|9.4|9.55|9.05|8.54|8.57|8.01|8.28|11.55|11.34|11.14|11.39|11.4|11.08|11.1|11.24|11.06|10.93|11.05|11.07|10.76|10.73|10.58|10.62|10.64|10.67|10.66|10.95|10.8|11.17|10.98|11.02|11.13|11.08|11.09|11.29||11.44|11.45|11.3|11.36|11.11|11.25|11.02|10.65|10.56|10.75|11.12|11.11|11.09|11.42|11.19|11.06|11.12|11.15|11.33|11.91|11.55|11.4|9.4|9.37|9.43|9.34|9.65|9.71||9.85|10.06|9.75|9.59|10.18|9.71|9.8|9.69|10.26|9.91|10.3|10.44|10.06|10.34|10.43|10.32|10.39|9.95|10.2|10.21|9.88|9.8|9.76|9.85||10.07|10.23|10.59|10.7|10.53|10.27|10.54|10.88|11.14||10.5|10.66|10.86|10.93||10.82|10.82|10.53|10.75|10.63|10.84|11|10.74|10.26|10.23|10.22|10.25|9.95|9.53|9.86|9.51|9.24|9.36|9.26|9.21|9.39||9.38|9.38|9.45|9.42|9.26|9.2|9|8.1|8.32|8.77|8.71|8.94|8.87|9.01|8.64|7.97|8.07|8.28|8.61|8.71|8.42|8.37|8.25|8.47|8.6|8.68|8.83|8.5|8|7.79|8.1|8.35|8.05|7.72|7.73|8.55|9.48|9.77|9.89|9.7|9.8|10.18|10.32|10.42|10.61|10.4|10.16|10.52|10.56|11.1|10.74|11.05|10.95|11.13|11.49|11.87|12.16||12.44|12.79|12.91|12.88|12.65|12.4|12.15|12.1|12.13|12.3|12.55|12.37|12.17|12.55|12.9|13|12.67|12.94|12.96|13.93|14.35|13.28|12.91|12.96|13.26|12.92
02450|17396|/equities/tessera-tech|R2000VALUE||11.32|11.33|11.15|11.07|11.2|11.27||11.16|11.17|11.2|11.185|10.91|10.83|11.03|10.78|11.07|11.02||10.74|10.96|10.94|11.09|11.51|11.27|11.51|11.61|11.87|11.89|11.69|11.77|11.83|11.82|11.45|11.6||11.8|11.77|11.73|11.78|11.47|11.63|11.58|11.61|11.31|11.13|11.25|11.23|11.19|11.03|9.99|9.93|10.01|9.8|9.84|10.26|10.135|10.15|10.26|10.38|9.97|9.94|9.73|9.89|10.07|10.19|10.2|10.41|10.42|10.76|10.745|10.69|10.78|10.7|10.65|10.8||10.92|10.81|10.57|10.59|10.58|11.02|10.79|10.91|10.94|11.15|10.87|11.02|11.04|11.02|11.41|11.31|11.04|11.29|11.59|11.53|11.34|11.39|11.56|11.25|11.36|11.04|11.86|11.86||12.12|12.37|11.88|11.69|12.9|13.08|12.95|12.84|12.67|12.5|12.53|12.53|12.14|12.47|12.31|12.13|12.13|12.18|12.08|11.89|11.41|11.25|10.92|11.17||11.29|11.37|11.8|11.8|12.07|12.11|12.27|12.44|12.53||12.39|12.55|12.54|12.19||11.87|11.79|11.46|11.51|11.33|11.11|10.98|10.68|10.32|10.13|9.89|9.67|9.47|9.575|9.62|9.54|9.19|9.57|9.63|9.75|9.74||9.86|9.8|9.91|9.88|9.75|9.75|9.9|9.12|9.27|8.97|9.24|9.35|8.91|9.08|8.8|8.47|8.43|8.37|8.27|8.36|8.41|8.6|8.52|8.43|8.36|8.54|8.65|8.51|8.45|8.53|8.77|8.86|9.09|9.03|8.58|9.205|8.955|10.73|10.68|10.6|10.57|10.24|10.51|10.39|10.3|9.9|10|9.92|9.95|9.79|9.51|9.67|9.31|9.35|9.34|9.62|9.69||10.01|10.06|10.09|9.99|9.84|9.79|9.81|9.9|10|9.91|9.9|10.07|10.15|10.11|10.05|10.16|10.125|10.205|10.035|11.68|11.54|12.09|12.09|12.22|12.02|12.06
02451|17121|/equities/seacoast-banking|R2000VALUE||25.54|25.63|24.46|23.67|23.25|23||23.25|23.7|23.4|23.64|23.22|22.83|22.62|22.99|22.47|22.59||22.41|22.66|22.34|22.78|23.17|22.41|22.28|22.74|22.96|22.76|22.74|23.18|23.67|22.79|22.34|22.99||23.21|23.16|23.84|24.07|24.05|24.41|24.07|24.11|24.04|24.09|24.3|24.47|24.29|24.23|24.69|24.12|23.91|23.51|23.07|23.56|23.38|23.64|23.92|24.01|23.18|22.79|22.47|22.06|22.05|22.25|22.51|22.58|22.67|24.38|24.23|23.98|23.9|23.96|24.19|24.76||25.39|25.37|24.3|24.58|24.9|25.22|24.72|23.9|23.8|23.98|23.61|24.45|24.44|24.83|25.11|25.14|24.98|24.78|23.66|24.03|24.14|23.59|23.98|23.87|23.97|24.05|24.23|24.54||25.03|25.45|24.51|24.31|25.34|24.72|24.31|24.2|24.23|24.18|24.1|23.95|24.56|26.34|26.43|26.16|26.32|26.61|26.7|27.01|26.24|25.79|25.64|25.93||26.53|26.97|27.19|27.21|27.48|27.04|27.22|27.09|28.07||28.46|28.75|28.62|28.72||28.32|28.18|28.04|29.17|28.79|29.01|29.28|27.87|26.13|26.35|26.24|25.85|25.17|25.06|25.22|24.85|23.24|23.3|23.04|22.92|22.97||23.04|22.87|23.61|23.66|23.61|24.12|23.7|21.92|21.45|21.37|21.98|22.41|22.63|23.02|21.62|20.36|20.21|19.96|20.09|20.12|19.6|19.59|19.74|20|20.34|20.62|21.32|20.93|20.65|21.27|21.83|21.84|21.77|21.69|21.6|21.28|21.2|21.59|21.96|21.63|21.51|21.7|22.16|21.86|21.61|22.13|22.35|22.37|22.91|22.85|22.62|22.9|22.77|23.03|22.95|23.16|23.68||24.25|23.61|23.28|23.42|23.19|23.04|23.08|23.03|22.45|23.01|22.84|23.18|22.78|22.35|23|23.46|23.4|23.28|23.8|24.34|23.95|23.6|23.7|24.29|24.71|25.27
02452|16325|/equities/icf-international|R2000VALUE||132.86|131|129.47|129.65|132.77|133.94||134.38|135.26|135.91|148.46|151.33|150|148|146.39|140.44|140.59||140.21|140.29|139.93|140.6|143.36|146.2|144.25|144.1|142.78|142.21|140.87|140.41|142.75|139.46|138.91|140.78||144.15|142.67|143.28|144.73|147.23|149.8|146.62|146.19|146.5|147.82|153.02|152.99|151.5|150.6|151.01|148.43|146.27|143.93|144.29|144.37|141.89|141.05|141.98|141.86|139.85|140.27|138.09|140.07|140.76|140.22|143.65|145.74|142.89|143.89|146.08|146.63|146.32|147.37|146.94|149.72||150.63|148.93|150.29|148.99|149.99|150.13|152.59|152.52|151.7|153.16|152.41|153.69|152.61|153.65|154.95|154.57|153.99|154.52|157.01|155.83|154.85|152.81|155.43|153.79|153.31|151.86|151.29|151.33||151.79|152.75|149.87|145.6|148.31|146.05|141.75|140.25|140.93|140.37|141.2|142.2|139.04|142.01|142.56|141.75|138.07|136.14|134.56|133.95|130.66|130.74|130.85|132||132.55|131.56|130.3|129|130.27|128.95|132.14|132.69|134.67||134.09|132.12|132.5|132.95||133.83|132.88|133.61|135.08|133.14|132.73|135.05|140.78|138.98|138.25|139.94|139|139.73|141.73|143.6|142.11|139.95|136|133.02|132.94|131.93||129.97|128.95|130.39|129.89|131.34|131.58|137.25|135.1|133.89|133.07|132.19|131.87|130.145|125.48|124.89|125.77|126.73|123.6|124|125.54|121.86|122.95|123.11|126.3|127.95|130.88|133.82|132.01|132|130.5|130.66|128.3|128.7|125.49|123.69|120.99|120.31|119.97|120.81|120.67|120.19|119.62|121.89|121.1|120.74|123.53|123.86|124.8|124.78|126.56|125.81|128.59|129.24|130.62|131.72|132.55|134.05||135.58|135.06|136.04|134.2|133.1|130.7|130.86|127.19|125.18|126.51|125.38|124.47|128.52|130.49|131.12|129.1|129.59|130.14|130.47|129.7|127.57|121.54|122.13|120.83|117.59|117.61
02453|20939|/equities/enpro-industries|R2000VALUE||154.9|153.17|146.7|143.26|144.85|143.4||144.76|143.53|141.73|145.57|144.35|143.25|143.92|146.28|144.87|146.91||148.85|147.6|144.72|149.04|149.02|145.68|147.16|148.73|151.4|151.85|148.65|150.57|153.26|147.57|144.83|146.83||147.95|146.59|149.32|149.66|150.75|150.26|149.51|153.6|148.74|147.98|152.06|148.64|147.26|145.34|153.34|151.91|152.5|149.12|150.16|151.93|150.64|149.38|151.03|151.31|148.63|149.02|149.26|152.03|155.05|157.4|157.43|159.97|160.26|165.52|166.27|169.63|168|166.28|163.37|165.04||168.77|167.05|160.47|159.97|162.14|164.84|159.77|155.71|154.71|156.05|154.9|157.31|157.83|156.16|161.39|154.78|152.62|150.67|153.16|155.52|155.82|159.14|156.2|158.77|158.6|157.05|155.65|151.04||165.51|164.91|158.55|155.62|162.85|159.07|157.14|153.93|156.08|155.13|157.63|155.67|149.38|155.34|156.32|157.99|158.85|155.31|154.34|153.6|149.85|150.53|143.37|143.62||144|144.61|143.37|143.06|144.72|144.71|149.23|150.15|155.77||156.74|158.91|160.12|158.87||155.3|153.73|152.09|152.12|151.01|150.5|146.69|140.49|135.91|137.5|135.16|134.77|130.55|132|133.16|131.59|128.43|128.51|127.75|128.75|128.45||128.55|127.49|126.38|125.3|124.08|126.79|129.28|123.73|120.15|120.09|117.2|118.11|120.36|118.66|116.11|116.6|111.06|115.04|114.4|116.94|116.67|117.95|117.03|116.55|118.54|121.09|126.43|125.16|122.61|124.5|124.36|123.12|123.73|122.44|121.58|121.57|119.29|121.86|121.19|123.46|123.3|120.23|120.66|120.62|121.87|121.05|125.83|124.4|126.15|126.55|123.9|125.51|126.39|124.51|124.99|128.67|129.13||137.59|136.39|136.36|134.16|133.01|131.7|130.08|129.42|127.59|127.1|126.06|128.25|130.55|130.92|131.73|134.13|133.98|131.8|126.01|137.97|136.85|138.05|138.97|140.36|138.78|136.53
02454|20727|/equities/acadia-realty-trust|R2000VALUE||19.19|19.07|18.84|18.49|18.45|18.33||18.23|18.23|18.07|17.92|17.7|17.45|17.26|17.62|17.35|17.29||17.23|17.38|17.3|17.3|17.08|16.89|16.93|17.03|17.34|17.3|17.38|17.49|17.24|16.63|16.43|16.36||16.36|16.61|16.81|16.88|16.96|17.29|17.26|17.31|17.31|17.16|17.03|16.88|16.85|17.15|16.89|16.92|17.3|17.09|17.28|17.6|17.32|17.38|17.46|17.66|17.42|17.05|16.75|16.64|16.66|17.23|17.1|17|16.8|17.25|16.81|16.53|16.31|16.36|16.31|16.86||17.01|16.7|16.16|16.22|16.44|17.09|16.69|16.46|16.35|16.17|16.29|16.51|16.58|16.53|16.51|16.45|16.54|16.63|16.75|16.73|16.39|16.56|16.61|16.4|16.56|16.58|16.62|16.51||16.85|16.96|16.61|16.78|17|16.91|17.17|16.96|17.04|16.76|16.89|17.28|17.06|17.47|17.55|17.49|17.59|17.16|17.15|16.92|16.88|16.65|16.84|16.99||17.17|17.25|17.33|17.21|17.21|16.82|16.81|16.76|17.18||16.99|17.3|17.31|17.22||17.01|16.94|16.78|16.83|16.68|16.94|17.25|16.61|15.73|15.83|15.81|15.77|15.73|15.85|16.03|15.69|15.12|14.96|14.97|14.98|14.87||14.83|14.76|14.94|15|14.87|15.02|15.08|14.26|14.38|14.17|14.6|14.63|14.98|15.33|14.91|14.47|14.32|13.68|13.43|13.73|13.44|13.76|13.6|13.77|13.92|14.14|14.49|14.25|13.96|14.29|14.39|14.03|13.9|13.66|13.8|13.72|13.5|14.02|14.35|14.48|14.5|14.47|14.82|14.74|14.94|15.36|15.5|15.62|16.01|15.93|15.3|15.29|15.13|15.16|15.21|15.15|14.76||14.97|14.89|14.94|14.87|14.6|14.38|14.37|14.33|14.16|14.2|14.65|14.55|14.87|15.18|15.48|15.69|15.68|15.82|15.82|16.15|16.09|16.02|15.98|15.75|15.71|15.55
02455|1161066|/equities/madison-square-garden-entertainment|R2000VALUE||37.21|36.57|34.8|34.07|34.29|34.44||34.38|34.31|33.88|34.23|34.4|34.07|33.39|33.35|33.63|33.53||33.11|33.35|33.11|33.4|34.53|34.46|34.76|34.23|34.76|34.81|34.66|35.17|35.54|35.09|35.05|35.26||35.53|35.64|36.85|37.47|37.34|37.08|37.05|36.79|36.57|36.43|37.21|36.89|39.88|39.94|39.26|40.3|39.48|39.56|39.15|40.1|39.42|39.49|39.46|39.55|38.46|37.94|37.61|37.82|38.45|38.59|39.16|39.59|39.46|39.79|39.78|39.79|39.27|39.7|39.65|39.33||39.21|38.95|38.21|38.08|38.51|38.94|38.98|38.29|37.47|37.4|37.83|37.9|37.99|37.64|37.97|37.76|38.16|38.12|38.13|38.83|38.49|38.08|36.92|37.27|37.42|37.41|37|37.95||37.62|36.75|37.03|36.76|36.73|36.81|36.96|36|34.6|33.65|33.76|33.91|33.34|33.92|33.92|33.52|34.07|33.79|33.91|33.4|33.48|33.11|32.46|32.3||32.14|31.54|30.77|30.59|30.87|30.34|30.57|30.17|30.99||31.79|31.8|31.82|31.42||31.15|31.87|31.44|31.97|31.32|31.16|32.2|32.2|31.64|31.68|32.2|31.3|30.19|30.35|30.98|30.8|30.28|30.03|30.14|30.88|31.52||30.92|30.35|30.27|30.64|30.05|29.68|29.55|28.57|29.17|28.38|29.6|28.95|30.53|31.47|31.15|29.52|30.48|29.59|29.72|30|29.69|30.76|29.65|29.88|31.32|33.02|33.88|32.7|31.96|32.25|32.73|32.8|32.56|32.78|32.77|32.68|32.85|32.58|32.91|33.03|32.73|32.45|32.93|32.84|32.85|32.72|33.08|32.11|32.75|32.94|32.75|32.5|32.32|32.2|32.46|32.4|32.07||31|32.09|31.88|31.68|31.73|31.93|31.6|32.24|32.58|30.99|32.8|30.65|30.83|31.76|32.17|32.85|32.33|32.51|32.85|33.72|33.26|33.56|33.58|33.67|34.84|35.41
02456|101870|/equities/knowles-cor|R2000VALUE||18.71|18.52|17.74|17.51|17.4|16.87||17|17.09|17.08|17.26|16.79|16.97|17.11|17.12|17.06|17.03||17.42|17.78|17.49|17.86|17.98|17.35|17.53|17.5|17.69|17.55|17.23|17.55|17.52|17.55|17.24|17.28||17.44|17.46|17.6|17.38|17.48|17.42|17.59|17.42|17.46|17.51|17.25|17.43|17.08|17.06|16.71|16.57|16.21|15.8|15.83|16.21|16.03|15.89|16.14|15.98|15.6|15.26|15.27|15.51|15.55|15.57|15.81|16.15|15.73|16.27|16.04|15.92|15.96|16.1|16.1|16.14||16.1|15.7|15.2|15.34|15.37|15.57|15.43|15.19|15.09|15.23|15.34|15.63|16|16.5|16.51|16.53|16.39|16.17|16.5|16.61|16.34|16.26|16.3|16.44|16.56|16.86|16.93|16.75||16.65|16.29|15.51|15.38|16.16|16.21|15.91|16.52|16.52|16.39|16.38|16.54|16.31|16.71|17.19|16.98|17.21|17.27|17.19|17.29|16.84|16.52|16.36|16.71||16.89|16.97|17|16.86|16.93|16.88|16.98|17.14|17.65||17.91|18.29|18.33|18.29||18.1|17.97|17.66|18.11|17.8|17.87|17.76|16.96|16.32|16.28|16.04|16.05|15.89|16.04|16.22|16.13|15.87|15.96|16|16.07|16.28||16.11|16.16|16.39|16.2|16.18|15.95|16.1|15.48|15.42|15.27|15.46|15.63|15.84|16.04|13.51|13.1|12.99|12.98|13.01|13.18|13.28|13.46|13.31|13.39|13.58|13.71|13.93|14|13.77|14.38|14.28|14.49|14.63|14.59|14.64|14.68|14.65|14.88|14.81|14.86|14.66|14.62|14.77|14.59|14.78|15.02|15.15|15.11|14.25|14.39|14.03|14.19|14.27|14.48|14.76|15.32|15.42||15.8|16.03|16.09|16|16.21|16.22|16.03|16.35|16.33|16.31|16.49|16.53|16.29|16.41|16.68|16.7|16.72|17|16.58|16.64|16.71|16.78|18|18.45|18.27|17.65
02457|954882|/equities/liberty-global-lilac-c|R2000VALUE||9.82|9.85|9.42|9.35|9.17|9.11||9.16|9.4|9.6|9.62|9.44|9.21|9.12|9|9.01|8.55||8.32|8.28|8.31|8.39|8.69|8.71|8.83|8.88|9.05|8.98|8.84|9.04|9.07|8.94|8.63|8.62||8.55|8.62|8.53|8.66|8.63|8.74|8.65|8.47|8.46|8.35|8.4|8.69|8.6|8.19|8.13|8.01|7.94|7.72|7.54|7.71|7.61|7.46|7.48|7.445|7.38|7.26|7.2|7.2|7.25|7.28|7.24|7.64|7.32|7.47|7.38|7.3|7.27|7.4|6.96|7.03||6.99|7.08|6.95|7.18|6.69|6.78|6.58|6.32|6.29|6.31|6.38|6.51|6.22|6.49|6.4|6.27|6.34|6.34|6.52|6.49|6.52|6.24|6.43|6.2|6.06|6.53|6.55|6.84||6.72|6.79|6.54|6.4|7.03|6.79|6.86|6.78|6.65|6.61|6.91|7.27|7.12|7.34|7.4|7.34|7.24|7.1|7.36|7.18|7.21|7.11|7.08|7.13||7.19|7.21|7.13|7.16|7.19|7.03|7.08|7.1|7.39||7.34|7.32|7.26|7.28||7.22|7.19|7.1|7.23|6.99|7.06|7.2|7|6.77|7.09|7.16|7.05|6.89|6.86|7.25|7.18|6.83|7.04|6.98|6.88|7.04||6.87|6.81|7.05|7.01|7.01|7.18|7.18|7.13|7.28|6.43|6.63|6.58|6.79|6.89|6.76|6.76|6.85|6.77|6.73|6.75|6.8|7.04|7.02|7.07|7.11|7.28|7.38|7.49|7.43|7.37|7.61|7.64|7.82|7.69|7.75|7.66|7.66|8.15|8.16|8.12|8.06|7.89|8.05|8.1|8.21|8.27|8.26|8.24|8.48|8.96|8.85|8.63|8.39|8.15|7.96|8.44|8.38||8.75|8.96|9.17|9.23|8.89|8.62|8.69|8.66|8.66|8.6|8.6|8.89|9.03|9.07|9.12|9.24|9.2|9.67|8.3|8.13|7.92|8.14|8.16|8.24|8.32|8.24
02458|21222|/equities/cbiz-inc|R2000VALUE||76.52|75.43|73.95|73.88|74.08|74.13||74.52|74.52|73.69|74.1|73.73|73.72|74.57|74.95|75.02|75.56||76.92|76.11|75.15|75.57|75.64|74.7|74.34|73.79|74.77|75.85|76.31|76.06|75.82|74.78|74.82|76.98||78.99|78.45|78.99|78.56|78.72|77.99|77.37|77.45|76.81|76.68|77|76.44|75.51|75.6|74.6|73.1|72.55|71.37|71.18|71.97|72.76|75.53|78.33|78.07|76.03|74.92|74.22|73.69|74.75|74.5|74.01|74.33|74.48|76.98|77.2|75.78|75.6|76.54|76.5|77.86||78.5|78.05|78.05|77.82|77.39|78.11|76.68|77.03|76|75.18|74.57|73.83|74.73|74.29|76.6|76.15|75.23|75.56|77.2|75.89|75.53|75.28|76.22|75.65|75.47|74.8|72.72|72.35||71.55|70.35|64.73|63.35|66.46|66.07|65.13|65.14|65.24|63.95|64.11|64.69|63.66|65.6|65.51|65.13|64.6|64.84|64.81|64.9|63.45|62.84|62.69|62.8||63.09|62.2|62.23|61.38|61.44|60.7|61.05|60.87|61.88||62.59|62.6|62.76|62.53||62.65|62.07|61.79|61.82|61.67|61.3|61.19|60.29|59.07|58.46|58.22|57.84|58.05|58.72|59.25|58.43|57.89|57.24|57.7|58.14|58.35||58.11|57.75|58.05|57.48|57.06|56.95|58.11|56.65|56.3|55.96|55.86|55.66|55.23|54.85|53.88|53.11|51.96|51.44|50.14|50.86|50.81|50.95|51.01|51.59|52.75|53.21|54.05|53.93|53.83|54.29|54.44|54.38|54.2|53.86|52.51|52.39|51.44|51.3|51.9|52.67|52.41|52.13|52.07|52.16|52.57|54.07|53.71|54.16|53.74|54.77|54|54.09|53.72|53.33|53.11|53.71|53.72||56.55|56.11|56.72|55.55|55.3|54.7|53.53|54.08|53.8|53.52|53.43|53.63|55.23|54.54|55.79|54.77|54.36|54.49|53.9|55.18|54.54|54.74|54.17|54.23|52.89|52.33
02459|24295|/equities/worthington-industries-inc|R2000VALUE||47.85|46.48|43.4|43.25|43.98|44.38||46.2|45.18|45.27|47.33|47|48.45|50.16|51.27|50.49|50.72||51.65|51.9|51.25|52.74|52.49|52.2|52.93|53.31|53.57|54.26|53.37|55.77|57.03|56.57|56|57.15||56.99|56.26|56.3|58.61|58.19|58.37|59.3|59.6|59.77|59.02|59|58.88|58.7|58.72|60.17|59.45|58.56|57.96|57.16|58.26|58.41|57.61|58.84|59.6|57.61|57.35|57.22|58.11|57.7|57.94|58.38|59.29|59.29|60.74|61.21|61.59|60.16|60.44|59|61.19||62.23|61.96|60.53|62.35|64.25|66.98|63.7|62.89|63.22|63.4|61.54|63.06|62.87|62|63.27|63.88|63.08|62.78|62.48|63.02|62.12|61.48|62.16|61.88|64.23|62.19|62.11|62.51||61.97|62.5|59.39|59.43|62.74|62.6|58.19|57.78|57.13|57.63|58.76|58.97|57.04|57.64|56.62|56.5|55.74|54.3|54|53.91|55.2|53.69|52.6|53.04||54.23|54.4|55.04|54.56|56.08|55.3|54.94|55.64|56.72||57.55|57.88|58.88|58.87||58.43|58.08|57.15|58.51|56.55|57.33|56.4|54.71|53.23|52.04|51.17|51.85|51.62|51.49|50.15|45.56|71.7|71.12|69.86|67.53|66.34||65.91|66.15|66.03|65.82|64.58|65.45|66.32|63.03|63.43|62.08|61.84|62.18|63.05|63.53|63.34|62.3|61.62|61.28|60.84|60.56|59.68|59.59|59.21|60.3|59.95|60.47|62.1|62|61.55|61.73|61.23|61.06|60.43|60.74|59.81|61.21|60.78|61.8|61.82|61.55|71.08|68.4|69.69|68.66|67.3|68.33|68.74|69.05|68.41|70.5|69.73|71.88|72.59|71.62|73|74.23|74.67||76.85|75.27|76.08|75.99|74.09|73.16|72.15|72.49|72.18|71.85|71.99|71.99|71.98|71.05|72.03|70.34|70.27|70.66|70.67|71.88|71.46|73.1|72.99|74.44|74.62|74.08
02460|989525|/equities/bank-of-nt-butterfield-son-ltd|R2000VALUE||37.51|36.79|35.66|34.76|34.34|34.14||34.76|35.04|34.84|35.12|34.55|34.23|34.25|34.04|33.97|33.99||33.68|33.68|33.25|33.74|33.95|33.15|33.53|33.74|33.46|33.17|33.11|33.48|34.07|33.72|33.16|33.84||34.47|34.11|34.5|35.09|35.25|35.72|35.63|35.81|35.67|35.33|35.27|35.3|35.27|35.11|35.22|35.37|35.12|34.39|34|34.02|34.06|34.12|33.66|32.03|31.83|31.06|30.46|30.16|30.61|30.9|30.67|30.97|30.94|32.13|31.73|31.43|31.27|31.38|31.73|31.78||31.99|31.76|30.91|30.96|30.85|31.4|30.84|30.36|29.98|29.77|29.27|29.88|29.87|30.17|30.07|30.05|29.98|30.43|29.54|29.77|29.89|29.66|29.6|29.91|30.09|30.34|30.14|30.38||30.37|31.02|30.13|29.47|30.08|29.36|29.27|29.43|29.35|29.33|29.76|30.06|30.33|31.43|31.75|31.35|31|30.99|30.78|30.98|30.39|29.91|29.5|29.83||30.53|31|31.29|31.1|31.44|31.02|31.33|31.18|32.04||32.01|32.62|32.88|33.05||32.58|32.59|32.27|33.04|32.39|32.55|32.94|32.16|30.9|30.88|31.2|30.58|30.08|29.01|29.53|28.95|27.73|27.72|27.28|27.5|27.56||27.33|27.26|28.15|28.12|27.62|28.53|28.45|26.14|26.32|25.78|26.1|26.33|27.23|27.33|26.51|25.3|25.26|25.17|25.07|25.58|25.5|26.13|26.33|26.24|26.99|27.37|27.97|27.4|26.81|27.28|27.58|27.31|26.48|26.34|26.51|26.3|26.05|26.85|27.08|27.25|26.75|27.15|27.52|27.6|27.6|27.75|28|28.09|28.43|28.58|28.14|28.7|28.51|28.34|28.5|28.68|28.59||29.4|29.12|28.95|28.9|28.23|28.15|28.51|28.4|28.16|28.49|28.57|28.93|28.37|28.36|28.94|29.57|30.13|30.5|30.43|31.27|30.94|30.89|30.53|30.83|32.13|32.31
02461|1057998|/equities/industrial-logistics-properties|R2000VALUE||4.02|4.07|3.45|3.49|3.52|3.45||3.49|3.69|3.55|3.68|3.56|3.61|3.51|3.58|3.43|3.55||3.6|3.67|3.77|3.91|3.85|3.74|3.82|3.89|3.96|4|3.94|3.81|3.77|3.86|3.75|3.72||3.795|3.845|3.89|4.04|4.06|4.075|4.15|4.26|4.3|4.07|3.96|4.03|3.95|4.15|4.23|4.37|4.26|4.05|3.52|3.66|3.63|3.71|3.7|3.82|3.64|3.66|3.62|3.66|3.79|3.88|3.93|4.04|4|4.22|3.97|3.8|3.86|3.97|3.92|4.04||4.29|4.32|4.12|4.08|4.07|4.15|4.06|3.87|3.77|3.88|3.82|3.87|3.95|4.05|4.04|3.89|3.78|3.75|3.72|3.87|3.83|3.63|3.63|3.7|3.99|3.88|4.07|4.06||4.07|4.12|3.92|3.95|4.12|3.91|3.995|3.78|3.87|3.9|4.06|4.25|3.98|4.21|4.28|4.13|4.14|3.94|4.14|4.04|3.93|3.84|3.98|4.08||4.28|4.31|4.54|4.58|4.62|4.7|4.6|4.66|4.74||4.7|4.81|4.74|4.62||4.52|4.62|4.51|4.59|4.41|4.4|4.8|4.33|4.06|4.15|4.08|4.04|4|3.92|3.93|3.76|3.39|3.38|3.18|3.14|3.02||2.985|2.91|2.92|2.93|2.79|2.91|2.965|2.71|2.73|2.73|2.95|2.93|2.95|3.07|2.76|2.53|2.5|2.45|2.43|2.49|2.29|2.36|2.35|2.33|2.34|2.44|2.57|2.57|2.51|2.54|2.74|2.74|2.65|2.6|2.55|2.59|2.63|2.8|2.89|2.81|2.83|2.91|3.06|3.05|3.08|3.4|3.55|3.54|3.7|3.75|3.63|3.68|3.74|3.67|3.71|3.87|3.9||3.99|3.93|4.04|4.03|3.99|4|4.14|4.49|4.27|4.07|3.93|3.84|3.84|4.03|4.11|4.01|3.83|3.79|3.82|3.93|3.8|3.89|3.92|3.92|4.24|3.9
02462|13839|/equities/devry-inc|R2000VALUE||71.08|69.74|67.66|67.08|68.2|68.04||68|67.43|67.27|68.21|65.98|65.95|65.84|65.35|65.66|63.63||64.14|63.27|63.03|64.11|64.76|64.52|64.42|65.43|65.74|65.64|65.2|65.61|64.39|65.54|64.43|66.15||65.54|65.05|65.37|66.12|65.47|65.27|65.95|66|65.72|65.1|64.8|64|64.5|63.04|63.04|60.08|52.4|50.52|49.62|49.92|49.68|47.63|47.21|47.04|46.84|46.33|46.14|45.99|45.68|45.59|46.26|47.16|46.73|48.46|49.59|50.62|50.72|51.34|51.53|52.34||51.4|51.8|51.23|50.86|50.71|49.92|49.59|49.94|49.06|48.99|48.57|49.99|50.04|50.09|50.09|49.07|47.81|48.22|48.86|49.14|49.5|48.66|47.65|47.48|46.85|46.16|45.68|46||47.14|49.51|49.85|49.63|50.97|50.42|49.17|48.89|48.78|48.91|48.39|46.72|50.48|47.68|58.63|60.37|61.18|61.02|61.6|62.21|62.02|58.97|58.58|58.82||58.69|57.83|57.44|56.88|57.43|56.91|59.21|59.61|58.81||58.95|59.58|60.11|59.88||59.59|59.27|59.38|59.9|60.28|59.99|60.4|61.51|60.88|60.01|59.94|59.54|59.3|59.41|59.38|58.76|56.97|57.65|57.56|57.7|57.48||57.04|56.53|55.78|55.24|55.21|55.37|56.18|55.18|55.63|55.19|55.32|55.5|55.2|55.2|54.25|53.65|51.8|51.37|49.98|43.15|44.41|44.06|42.29|43.41|43.42|44.96|45.15|45.05|44.41|44.85|45.78|45.89|44.41|43.91|43.6|43.35|42.89|42.76|42.85|43.15|43.07|42.49|43.22|42.85|42.4|43.14|43.14|42.65|43.16|43.77|43.81|43.59|44.36|44.22|44.26|43.97|43.46||45.5|43.85|43.45|43.28|43.55|43.2|43.47|42.98|42.65|42.65|42.52|42.3|41.81|42.79|43.55|44.12|43.94|44.59|44.65|45.24|45.06|44.41|43.21|43.31|43.24|42.92
02463|15520|/equities/banner-corp|R2000VALUE||52.89|52.31|50.13|48.73|47.81|47.37||48.37|49.33|49.22|49.64|48.06|47.45|46.72|47.39|46.4|46.7||47.42|46.8|45.64|46.21|47.3|45.32|45.59|46.25|46.05|45.87|46|46.5|46.83|46.06|45.72|46.01||45.84|45.46|45.94|46.23|46.02|47.06|46.57|46.76|46.82|46.67|46.45|46.62|46.67|46.23|46.31|46.24|45.27|44.42|43.63|44.51|45.36|45.38|46.15|46.05|45.22|44.94|43.73|43.15|42.97|43.83|43.92|44.37|43.93|46.74|46.56|46.17|46.54|46.63|46.63|46.97||48|47.81|45.19|45.83|45.93|46.5|46.33|44.69|44.67|45.52|45|46|46|46.7|46.58|46.53|46.7|46.78|45.14|44.99|43.84|43.82|43.96|43.81|44.48|44.49|44.3|44.52||45.16|45.97|43.91|43.26|45.53|44.49|44.1|44.04|44.54|45.1|45.78|46.1|46.58|48.39|48.9|48.23|48.18|49.9|48.56|48.89|48.72|49.22|49.01|49.61||50.21|50.68|51.17|50.92|51.65|51.09|50.94|50.7|52.95||53.56|54.71|55.12|54.96||54.24|53.83|53.18|54.23|53.31|53.87|53.76|52.39|49.42|49.27|49.86|49.47|49.59|48.35|48.29|47.36|45.14|45.22|43.69|43.85|44.46||44.54|44.38|45.29|45.71|45.34|45.9|45.98|42.54|42.37|42.61|42.7|43.79|44.45|44.72|43.52|42.07|42.21|42.17|41.84|42.23|40.46|39.75|40.77|40.8|43.27|42.59|43.67|43.09|43.17|44.18|44.52|44.33|44.33|43.65|43|41.94|41.22|41.63|42.38|41.59|41.34|41.58|42.44|42.32|42.13|42.42|42.69|43.24|43.34|43.72|43.26|43.67|43.44|43.66|43.24|43.46|43.75||44.66|43.55|43.44|43.65|43.69|43.16|43.47|43.39|42.51|43.8|44.37|44.61|44.56|45.05|46.51|46.89|47.01|47.2|47.64|48.59|48.11|47.89|47.27|47.56|47.61|47.57
02464|21236|/equities/sjw-corp|R2000VALUE||58.33|57.31|55.12|54.09|53.7|54.31||53.35|54.75|54.8|54.22|53.43|53|52.99|53.33|52.34|52.45||52.26|52.18|51.99|51.68|52.09|52.55|52.42|52.67|54|54.31|54.81|54.15|54.71|53.71|53.09|54.28||55.35|56.5|58.18|59.49|59.3|60.05|59.89|58.84|58.78|58.1|57.53|57.21|56.67|55.93|55.9|55.53|55.43|55.02|54.45|53.79|53.5|54.81|55.13|55.08|54.09|54.27|53.09|52.56|51.94|52.77|52.82|53.39|53.54|55.38|54.89|54.45|55.27|54.62|54.81|55.92||56.59|56.64|55.56|55.52|55.84|56.61|56.25|55.72|55.79|57.09|56.9|57.72|57.54|58.17|57.39|57.22|57.09|56.3|56.72|56.4|55.06|55.21|56.2|57.16|57.14|58.18|59.7|60.04||60.45|60.48|58.83|58.42|60.61|59.36|58.94|58.81|59.45|58.52|59.53|60.35|59.54|60.1|60.87|60.08|60.99|59.94|62.43|62.79|62.16|62.3|62.2|63.23||63.82|63.36|64.62|63.57|63.75|63.5|64.37|64.78|65.65||65.35|65.99|65.85|66.57||66.51|66.72|66.63|67.77|66.52|66.97|68.17|69.19|66.68|66.44|67.56|67.97|67.67|67.55|68.23|66.92|65.64|64.42|64.7|65.08|65.17||64.86|64.24|64.57|65.39|64.82|64.97|65.46|61.61|61.75|62.1|62.5|63.68|64.69|65|63.66|62.7|62.48|61.18|58.67|59.54|58.43|58.35|57.35|58.08|58.23|58.96|59.83|59.87|59.1|59.66|61.39|61.17|60.84|60.39|59.76|59.13|57.67|58.42|60.11|60.19|60.84|61.14|62.2|61.98|62.49|62.97|64.2|64.51|64.87|65.24|64.4|63.42|63.23|62.83|63.08|62.86|63.53||65.43|65.76|66.17|66.43|66.66|66.51|65.52|66.44|66.73|66.22|67.4|67|67.86|67.98|68.45|69.2|69.15|69.55|69.57|70.09|69.26|68.82|70.09|69.43|70.46|70.63
02465|8046|/equities/stewart-information-services-corp|R2000VALUE||67.77|67.17|63.87|62.47|62.51|61.23||62.17|61.86|62.24|62.08|61.12|59.61|60.72|62.4|61.47|61.98||62.22|61.65|61.52|61.78|61.39|60.07|60.67|61.47|62.31|63.07|62.64|63.19|63.31|63.53|63.05|64.33||64.52|63.38|64.67|66.29|64.89|64.65|64.39|64.24|63.33|63|63.26|63.86|62.43|63.46|63.02|63.11|62.4|61.7|62.01|63.12|62.45|61.64|62.95|63.6|62.44|60.52|59.2|58.64|58.83|59.51|59.99|60.41|59.62|64.17|64.29|63.49|63.5|64.13|63.28|64.03||65.06|62.79|61.44|61.5|62.39|63.02|61.27|59.77|59.33|60.62|59.84|61.36|60.75|61.25|61.27|62|62.78|61.88|62.3|63.23|62.98|61.61|61.59|61.35|61.36|60.53|62.05|61.54||62.15|63.21|61.11|60.88|62.63|60.37|59.76|59.61|60.52|61.37|62.32|62.34|61.66|63.42|63.5|62.21|61.54|61.16|60.35|60.41|58.86|57.49|57.29|57.85||58.27|57.95|57.91|58.74|59.35|58.13|57.78|57.38|58.01||58.75|59.41|59.56|59.16||58.25|57.8|57.01|56.96|55.65|56.44|57.04|55.28|54.04|53.94|53.77|53.38|52.59|52.37|52.67|47.93|47.25|46.75|47.18|47.21|45.84||45.5|45.17|45.72|45.63|45.19|45.79|45.66|44.1|44.79|44.51|44.86|44.68|45.84|46.97|45.44|44.78|43.67|42.88|42.79|42.56|39.01|39.47|39.6|39.61|40.18|41.91|42.42|42.43|41.61|41.79|42.1|41.96|42.34|42.51|42.36|42|41.79|42.08|43.8|44.86|44.5|44.45|44.37|44.05|44.36|44.94|45.89|45.3|45.21|45.98|45.36|45.82|45.79|45.19|46.27|46.39|46.42||47.82|46.32|46.21|46.21|45.81|44.45|45.28|44.8|44.47|44.87|45.32|46.58|45.83|45.12|46.35|47.14|47|47.93|48.21|48.37|47.58|46.73|47.26|47.29|47.13|46.92
02466|20515|/equities/alexander---baldwin-inc|R2000VALUE||17.39|17.26|16.96|16.89|16.92|16.8||16.77|16.9|16.83|16.96|16.72|16.46|16.46|16.47|16.38|16.25||16.4|16.45|16.51|16.75|16.55|16.45|16.49|16.58|16.85|16.98|16.84|16.88|16.8|16.61|16.29|16.34||16.51|16.48|16.76|16.8|16.59|17|17.13|17.05|16.86|16.91|16.77|16.93|16.72|16.62|16.59|16.45|16.48|16.47|16.47|16.47|16.19|15.83|16|16.3|16.13|16.09|15.76|15.64|15.68|15.96|16.05|16.17|15.94|16.46|16.07|15.94|15.9|16.04|16.02|16.2||16.47|16.32|15.94|16|16.12|16.57|16.46|16.18|16.11|15.96|15.92|16.48|16.47|16.59|16.69|16.65|16.74|16.71|16.68|16.67|16.26|16.73|16.97|17.01|17.03|17.2|17.24|17.31||17.35|17.5|17.05|17.05|17.49|17.17|17.21|17.06|17.12|17.03|17.14|17.43|17.32|17.68|17.8|17.73|17.91|17.79|17.93|18.06|17.76|17.61|17.59|17.85||18.15|18.24|18.28|18.19|18.48|18.29|18.51|18.68|19.09||19.02|19.21|19.16|18.98||18.87|18.78|18.79|18.82|18.53|18.29|18.48|18.33|17.53|17.32|17.33|17.27|17.21|17.42|17.53|17.22|16.75|16.61|16.46|16.64|16.66||16.58|16.48|16.64|16.6|16.48|16.78|16.87|15.84|16.12|15.82|16.17|16.28|16.87|16.72|16.28|15.97|15.8|15.77|15.67|16.03|15.73|15.85|15.6|15.96|16.09|16.41|16.81|16.61|16.1|16.29|16.36|16.35|16.2|16.36|16.22|16.24|16.15|16.41|16.73|16.8|16.57|16.57|16.88|16.95|16.98|17.19|17.3|17.27|17.37|17.2|17.01|17.17|16.99|17.03|17.14|17.45|17.46||18.2|18.01|18.14|18.2|18.16|17.91|17.88|18.03|17.63|17.68|17.95|17.7|17.9|17.97|18.19|18.22|18.22|18.39|18.59|18.93|18.92|19|19.28|19.38|19.2|19
02467|15554|/equities/bgc-partners|R2000VALUE||9.11|9.21|8.95|8.71|8.6|8.71||8.69|8.6|8.48|8.3|8.19|8.06|8.16|8.24|8.14|8.2||7.99|7.99|7.94|8.1|8.2|8.09|8.15|8.11|8.28|8.57|8.46|8.7|8.67|8.56|8.34|8.45||8.66|8.45|8.64|8.84|8.91|8.92|8.93|8.8|8.65|8.62|8.65|8.71|8.87|8.77|8.75|8.22|8.06|7.95|7.83|8.18|8.3|8.2|8.08|7.78|7.72|7.71|7.56|7.52|7.57|7.59|7.75|7.93|7.93|7.99|8.19|8.13|8.05|8.08|7.7|7.66||7.77|7.64|7.72|7.86|8.21|8.29|8.13|7.98|7.98|8.36|8.41|8.5|8.5|8.54|8.5|8.43|8.55|8.27|8.14|7.1|6.95|7.02|6.98|6.97|7.08|7.1|7.11|7.09||7.45|7.2|7.1|7.31|7.51|7.5|7.28|7.15|6.99|7.12|7.21|7.17|7.06|7.27|7.36|7.26|7.23|7.28|7.25|7.03|6.95|7.03|6.89|6.75||6.73|6.73|6.7|6.67|6.79|6.67|6.65|6.76|6.98||7.22|6.76|6.84|6.79||6.68|6.68|6.46|6.56|6.22|6.15|6.3|6.37|6.3|6.37|6.39|6.23|6.36|6.38|6.55|6.42|6.5|6.46|6.53|6.67|6.67||6.64|6.48|6.53|6.45|6.42|6.4|6.35|6.25|6.3|6.18|6.21|6.18|6.12|6.11|6.09|6.13|5.87|5.61|5.77|5.93|5.78|5.96|5.85|5.83|5.81|5.85|5.97|5.89|5.81|6.05|5.99|6.07|5.78|5.53|5.42|5.29|5.13|5.26|5.28|5.38|5.2|5.24|5.28|5.2|5.29|5.31|5.31|5.41|5.32|5.31|5.31|5.2|5.18|5.09|5.06|5|5.07||5.01|4.94|4.86|5.04|5.05|5.1|5.07|5.13|4.97|5.04|5|5.01|4.95|4.96|5.06|5.13|5.12|5.03|5.06|5.13|5.07|5.11|5.17|4.66|4.76|4.86
02468|15357|/equities/argo-group-intern|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.99|30|29.99|29.98|29.86|29.89|29.91|29.94|29.88|29.93|29.81|29.84|29.83|29.82|29.81|29.76|29.78|29.75|29.8|29.82|29.77|29.85|29.82|29.72|29.76|29.76|29.76|29.76|29.81|29.78|29.8|29.83|29.84|29.84|29.84|29.79|29.76|29.76|29.75|29.74|29.78|29.81|29.77|29.81|29.83|29.76|29.71|29.76|29.74|29.72|29.76|29.75||29.76|29.75|29.75|29.77|29.8|29.74|29.73|29.72|29.71|29.72|29.71|29.7|29.68|29.7|29.7|29.69|29.68|29.64|29.68|29.75|29.73|29.75|29.7|29.72|29.7|29.7
02469|20324|/equities/hospitality-properites-trust|R2000VALUE||5.41|5.32|5.11|5.07|5.06|5.04||5.06|5.04|5.01|5.14|4.9|4.89|4.99|5.08|5.07|4.97||4.94|4.97|4.93|5.08|5.04|4.95|5.02|5.01|5.16|5.19|5.31|5.39|5.38|5.35|5.24|5.43||5.57|5.38|5.45|5.51|5.63|5.73|5.93|5.795|5.87|5.75|5.73|5.86|5.68|6.06|6.07|6.12|6.05|6|6.13|6.29|6.225|6.22|6.33|6.4|6.13|5.98|6.14|6.1|6.33|6.44|6.48|6.54|6.45|6.78|6.73|6.6|6.51|6.53|6.6|6.75||6.78|6.72|6.52|6.53|6.58|6.83|6.69|6.58|6.46|6.51|6.39|6.47|6.38|6.42|6.59|6.41|6.49|6.4|6.51|6.72|6.8|7.64|7.47|7.42|7.6|7.66|7.63|7.63||7.75|7.82|7.46|7.37|7.81|7.76|7.72|7.51|7.62|7.56|7.72|7.85|7.73|7.92|7.96|7.93|7.81|7.66|7.78|7.99|7.96|8.05|7.93|8.12||8.15|8.18|8.26|8.23|8.38|8.31|8.34|8.37|8.54||8.54|8.66|8.65|8.58||8.49|8.47|8.33|8.44|8.26|8.46|8.51|8.06|7.9|7.79|7.68|7.76|7.63|7.5|7.7|7.43|7.15|7.12|7.12|7.21|7.23||7.12|7.06|7.21|7.27|7.22|7.43|7.3|6.86|7.03|6.91|7.19|7.49|7.69|7.76|7.55|7.18|7.25|7.25|7.04|7.3|7.17|7.27|7.18|7.12|7.34|7.54|7.63|7.51|7.22|7.43|7.54|7.49|7.36|7.28|7.28|7.35|7.23|7.53|7.69|7.72|7.49|7.47|7.62|7.52|7.68|7.84|7.89|7.86|7.99|7.98|7.72|7.87|7.84|7.84|7.87|7.97|8.12||8.23|8.26|8.4|8.48|8.48|8.22|8.23|8.31|8.26|8.14|8.28|8.12|8.28|8.32|8.58|8.57|8.61|8.76|8.68|8.31|8.21|8.2|8.4|8.51|8.49|8.41
02470|20780|/equities/istar-financial-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02471|945634|/equities/easterly-government-properties|R2000VALUE||13.2|13.09|12.74|12.6|12.63|12.37||12.34|12.31|12.21|12.37|12.31|12.14|12.18|12.26|12.17|12.1||12.31|12.24|12.17|12.07|11.96|11.8|11.79|11.92|12.16|12.15|12.15|11.91|11.84|11.68|11.38|11.56||11.67|11.62|11.89|12.09|12.07|12.17|12.15|12.16|12.17|12.08|11.96|11.96|11.72|11.95|12.13|11.88|11.95|11.55|11.69|11.68|11.69|11.72|11.87|11.87|11.77|11.59|11.42|11.21|11.15|11.28|11.37|11.4|11.32|11.9|11.55|11.33|11.34|11.32|11.22|11.33||11.51|11.39|11.19|11.36|11.3|11.49|11.34|11.05|11.29|11.42|11.34|11.64|11.65|11.76|11.8|11.6|11.64|11.61|11.95|11.94|11.8|11.82|11.75|11.36|11.66|11.59|11.66|11.67||11.68|11.82|11.49|11.48|12.06|11.83|11.77|11.67|11.81|11.84|12.11|12.32|12.28|12.59|12.76|12.72|12.82|12.67|12.8|12.97|12.99|12.75|12.99|13.34||13.49|13.5|13.61|13.54|13.63|13.41|13.53|13.42|13.68||13.44|13.71|13.65|13.65||13.43|13.56|13.63|13.67|13.71|13.92|14.13|13.34|12.59|12.63|12.65|12.7|12.37|12.32|12.31|12.26|11.66|11.68|11.64|11.56|11.61||11.5|11.43|11.72|11.62|11.46|11.76|11.68|10.9|10.92|10.75|11.12|11.64|11.79|11.72|11.35|10.71|10.76|10.49|10.46|10.52|10.33|10.64|10.49|10.58|10.71|10.94|11.31|11.3|11.08|11.22|11.55|11.41|11.46|11.21|11.22|11.18|10.96|11.27|11.43|11.64|11.5|11.62|11.74|11.99|12.16|12.76|12.7|12.63|13|12.84|12.48|12.75|12.76|12.9|12.93|13.18|13.12||13.33|13.37|13.49|13.49|13.3|13.31|13.31|13.36|13.19|13.22|13.52|13.42|13.5|14.49|14.67|14.91|14.98|15|14.98|14.74|14.44|14.43|14.46|14.56|14.76|14.62
02472|15985|/equities/eagle-bancorp|R2000VALUE||20.38|20.36|18.96|18.28|17.97|17.97||18.51|19|18.73|18.9|18.01|17.56|17.04|17.42|16.88|17.08||16.84|16.82|16.33|16.97|17.05|16.59|16.64|17.34|17.31|17.25|17.22|17.88|18.03|17.45|17.1|17.84||18.59|19.12|20.31|20.5|20.44|20.72|20.7|20.37|20.05|19.97|19.94|20.18|19.76|19.76|20.09|20.03|19.79|18.97|18.49|18.96|19.41|19.96|22.24|22.27|21.8|21.62|20.52|20.43|20.93|21.31|21.33|21.2|21.2|22.81|22.59|22.22|22.37|22.1|22.25|22.74||23.49|23.16|22.1|22.47|22.26|22.77|22.52|21.56|21.94|22.13|21.75|22.78|23.08|23.85|23.68|23.49|23.4|23.05|22.53|23.61|23.82|23.08|23.22|23.12|23.67|23.59|23.77|24.08||24.45|24.79|23.59|23.09|24.26|23.47|22.92|22.8|23.51|23.66|24.39|24.16|24.79|27.64|27.29|27.32|27.09|27.86|27.42|27.9|27.29|26.74|26.52|26.8||27.26|27.72|28.12|28.98|29.57|29.25|29.27|28.33|29.85||30.14|30.97|31.07|31.19||30.67|30.51|30.1|30.96|29.69|30.45|30.87|29.18|26.46|26.56|26.33|26.15|25.56|25.29|25.88|25.66|23.74|24.01|23.47|23.59|23.72||23.83|23.6|24.13|24.28|23.88|24.18|23.6|21.29|21.27|21.45|21.7|22.46|23.01|23.19|21.66|20.05|19.48|20.23|19.91|20.04|17.68|17.89|18.16|18.22|19.21|19.53|20.21|19.79|19.24|19.95|20.37|20.54|19.94|19.69|20.3|20.14|20.24|21.15|21.45|21.38|21.28|21.46|21.71|21.43|21.79|21.99|22.35|22.37|22.98|23.9|23.21|23.68|23.53|23.63|23.23|24.06|24.44||24.93|24.06|24.17|24.52|24.32|23.61|24.03|24.07|23.63|24.36|24.68|24.71|24.37|24.71|26.04|27.33|27.19|26.95|27.51|28.11|27.2|26.98|27.08|27.6|27.7|28.3
02473|20492|/equities/granite-construction-inc|R2000VALUE||63.18|62.73|60.47|58.93|60.47|61.59||61.69|60.57|60.24|61.97|61.58|61.64|62.68|62.1|62.47|62.46||62.85|61.97|62.29|62.6|62.44|59.85|59.49|59.16|59.91|60.09|60.17|61.29|62.29|61.91|61.41|62.3||62.43|61.67|62.21|62.98|62.33|62.21|61.59|62.49|64.02|62.6|62.34|62.06|61.34|59.51|59.78|59.39|57.26|54.99|55.5|55.72|55.53|54.76|54.44|54.9|53.58|53.44|53.68|53.82|54.29|54.62|55.34|55.59|55.4|55.9|56.79|56.81|56.18|56.35|56.3|56.69||57.13|57.36|56.78|55.47|55.03|55.32|54.36|54.02|54.13|54.44|54.44|54.32|54.01|54.33|53.35|53.07|52.65|51.33|52.02|52.06|51.53|50.9|50|49.02|49.51|51.37|50.17|50.05||50.76|49.65|48.64|47.26|48.58|47.85|47.46|46.88|45.99|44.31|45.06|45.6|45.11|46|45.79|44.98|45.07|44.71|45.31|45.94|45.31|45.55|45.7|46.33||46.99|47.56|48.01|48.37|48.87|48.2|49.16|49.62|50.37||50.86|51.38|52.08|51.98||51.19|51.06|50.11|50.3|49.26|49.54|49.9|48.88|47.95|48.15|48.36|48.04|47.69|47.04|47.44|46.88|45.95|45.51|45.37|46.01|45.98||45.65|45.38|46.39|46.43|46.03|46.26|46.57|44.89|44.82|44.25|44.83|45.21|46.01|45.93|44.92|43.21|40.48|34.31|34.27|34.1|33.97|34.73|34.89|35.3|35.06|36|37.11|36.75|36.42|37.56|38.64|38.65|38.46|38.18|37.61|37.38|36.32|37.43|38.02|38.14|37.63|36.7|37.1|37.25|38.25|38.8|39.11|39.12|39.11|39.46|38.81|39.15|39.51|39.72|40|40.45|41.05||42.36|41.29|41.08|41.25|40.88|40.72|40.24|40.58|40.04|40.47|40.44|40.39|41.51|42.38|42.53|42.25|41.89|42.85|42.32|42.19|42.03|42.01|41.87|41.65|40.93|40.09
02474|20496|/equities/kar-auction-services-inc|R2000VALUE||17.71|17.28|16.84|16.65|16.8|16.75||16.82|16.76|16.37|16.59|16.51|16.36|16.4|16.12|16|16||16.21|16.23|16.28|16.73|17.01|16.75|16.89|16.78|17.15|17.18|17.11|17.19|17.25|17.17|16.71|17||17.08|16.65|16.93|17.4|17.54|17.6|17.98|17.95|18.03|17.79|17.74|17.71|17.68|17.88|18.35|17.69|17.58|17.45|17.18|17.41|17.42|17.38|17.5|17.56|17.01|16.99|17.08|17.14|17.17|17.45|17.48|17.56|17.26|17.29|17.28|17.13|17.01|17.36|17.07|17.16||17.3|17.32|16.96|16.79|16.88|16.96|16.65|16.5|16.2|15.99|15.62|15.76|15.91|15.9|16.03|15.62|15.75|15.74|16.02|15.86|15.27|15.04|15.01|14.87|15.06|14.66|14.69|14.15||14.26|14.52|14.14|13.76|14.54|14.38|14.36|14.28|14.42|14.17|14.26|14.35|14.08|14.29|14.69|14.55|14.45|14.21|14.34|14.5|14.05|13.89|13.85|14.04||14.06|14.27|14.43|14.27|14.42|14.17|14.31|14.46|14.86||14.81|14.92|15.03|15.03||15.14|15.1|14.87|15.01|14.62|14.65|14.98|15|14.43|14.76|14.34|14.32|14.52|14.79|14.97|14.87|14.62|14.88|14.92|14.82|14.96||14.73|14.86|14.78|14.78|14.39|14.65|15.06|14.46|14.52|14.42|14.48|14.43|14.48|14.72|14.14|13.55|13.43|13.32|13.13|13.44|13.48|13.73|13.73|13.75|13.98|14.16|14.62|14.59|14.17|14.03|15.09|15.14|15|15.12|14.87|14.87|14.66|14.96|14.92|15.13|15.1|15.03|14.97|15.01|15.21|15.44|15.6|15.55|15.56|15.82|15.49|15.49|15.28|15.42|15.6|15.52|15.27||15.82|15.61|15.73|15.78|15.83|15.51|15.36|15.59|15.36|15.13|15.11|14.93|14.85|14.85|14.83|14.95|14.68|15.16|15.2|15.41|15.43|14.85|15.65|15.86|15.7|15.4
02475|995930|/equities/laureate-education-inc|R2000VALUE||15.16|15.06|14.72|14.58|14.65|14.54||14.45|14.52|14.55|14.94|14.27|14.21|14.19|14.24|13.98|14.04||14.24|14.2|14.1|14.29|14.49|14.61|14.7|14.67|15.13|15.2|14.95|15.5|15.66|15.71|15.68|15.96||16.02|16.03|16|16.23|16.38|16.34|16.18|16.29|16.11|16.14|16.02|16.32|16.32|15.8|15.49|14.98|14.23|14.59|14.5|15|14.8|14.45|14.32|14.25|14.19|14.04|14.06|14.07|13.85|13.99|14.35|14.67|14.6|14.84|14.79|14.83|14.59|14.64|14.56|14.65||14.57|14.5|14.35|14.05|14.1|14.06|14|13.75|13.67|13.68|13.56|13.65|13.59|13.59|13.62|13.62|13.43|13.35|13.44|13.5|13.41|13.4|13.21|13.1|13.14|13.15|13.11|13||12.94|13.01|12.95|12.77|13.25|12.99|13.02|12.94|12.71|12.66|12.73|12.96|12.62|12.82|12.99|13.08|13|12.87|12.98|13.29|12.71|12.8|12.85|13.01||13.05|12.76|12.62|12.51|12.99|13.01|13.06|13.01|13.23||13.71|13.63|13.62|13.82||13.84|13.69|13.76|14|13.62|13.42|13.75|13.63|13.42|13.5|13.64|13.29|13.16|13.1|13.06|13.18|13.13|13.12|13.15|13.11|13.32||13.31|13.24|13.2|13.23|13.27|13.11|13.39|12.98|12.8566|12.7523|12.5151|12.4676|12.7238|12.942|12.4202|13.5778|13.4165|13.6157|13.5066|13.3785|13.4734|13.5019|13.4734|13.6062|13.6821|13.7106|13.8245|13.9193|13.4544|13.8719|14.0237|13.8719|13.5493|13.3785|12.8566|13.1698|13.1318|13.4165|13.3785|13.3406|13.2172|13.0939|13.2077|13.3311|13.4165|13.4165|13.2077|13.1698|13.1982|13.3785|13.3406|13.1033|12.9136|12.7238|12.7333|12.6194|12.8377||13.4734|13.2172|13.1128|13.1698|13.2552|13.2457|13.4734|13.5398|13.407|13.5208|13.5113|13.5683|13.5398|13.8719|13.6537|13.5872|13.5967|13.5303|13.2741|13.3216|12.7048|12.5435|12.126|12.3348|12.164|12.0881
02476|20474|/equities/bonanza-creek-energy-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02477|16096|/equities/first-interstate|R2000VALUE||29.17|29.25|28.61|27.71|27.19|27.11||27.71|27.96|27.43|27.77|26.72|26.39|26.29|26.95|25.99|25.96||25.93|25.78|25.23|25.99|26.05|25.26|25.52|26.14|26.2|26.08|25.95|26.23|26.54|26.51|26.07|26.5||27.11|27.11|27.76|27.89|27.72|27.89|27.65|27.86|27.58|27.51|27.75|27.73|27.86|27.65|27.77|27.64|27.89|27.46|26.7|27.09|27|26.95|26.57|26.52|26.11|25.6|24.7|24.44|24.37|24.86|24.84|25.09|24.97|27|26.33|25.84|25.79|25.76|25.58|26.28||27.21|27.63|26.28|26.35|26.29|26.55|26.07|25.27|24.95|25.21|25.02|26.07|26.3|26.7|26.6|26.66|26.59|27.6|26.53|26.09|26.32|26.01|26.4|26.4|26.68|26.66|26.12|26.17||26.3|26.78|25.45|24.87|26.52|25.54|25.42|25.77|26.24|26.09|26.41|26.43|27.52|29.19|29.4|28.76|28.48|29.11|29.16|29.56|29.13|28.57|28.4|28.5||29.07|29.61|30.06|30.03|30.32|30.19|30.27|30.33|31.25||30.75|31.44|31.53|31.87||31.17|30.97|30.8|31.64|31.28|31.67|32.14|30.25|28.15|28.25|28.3|28.13|27.31|26.9|27.64|27.65|25.89|26.17|25.46|25.33|25.43||25.26|24.95|25.73|25.68|25.56|25.74|25.58|23.45|23.31|23.32|23.9|24.41|24.65|24.78|24.68|23.15|23.07|23.31|22.81|23.61|21.73|21.68|22.26|22.22|23.43|23.61|24.62|23.6|22.98|24.15|24.48|24.37|24.47|24.65|24.63|24.05|23.91|24.53|24.94|24.58|24.32|24.71|24.66|24.17|24.5|24.81|24.99|24.95|25.65|25.6|25|25.14|24.92|25.03|24.75|25.03|25.89||26.7|25.91|25.62|25.72|25.65|25.27|25.49|25.42|25.24|26.39|26.8|26.69|26.81|27.13|28.19|28.78|28.73|28.78|29.18|29.56|29.35|29.16|28.67|28.3|28.73|28.79
02478|15982|/equities/enterprise-financial|R2000VALUE||43.04|42.58|40.25|39.51|39.15|38.94||39.43|40.39|40.12|40.91|39.01|38.6|38.4|38.73|38.43|38.18||38.4|38.18|37.65|38.26|38.74|37.84|38.04|38.12|38.18|38.34|37.54|38.12|38.69|38.07|37.56|38.22||38.71|38.38|39.3|39.97|40.07|40.9|40.61|40.13|39.81|39.85|39.95|40.07|39.64|39.5|39.76|39.39|39.45|38.97|38.01|38.15|38.8|38.89|39.13|39.2|39.71|39.68|38.18|37.95|38.03|38.33|38.3|38.2|38|39.31|39.2|39.07|39.25|38.57|38.32|39.19||40.56|40.17|39.2|39.07|38.76|39.87|39.22|38.37|38.22|38.14|37.57|39.1|39.36|39.7|40.09|40.34|40.31|40.05|39|39.65|39.92|39.5|39.85|39.66|40.83|40.5|40.74|40.42||41.02|41.32|39.66|38.78|40.76|39.91|39.39|39.65|39.52|39.62|40.42|40.57|41.63|43.77|43.68|42.43|42.37|41.78|42.43|44.09|43.1|42.39|42.1|42.07||43.31|43.76|44.28|44.1|44.93|44.48|44.41|43.92|45.11||44.65|45.46|45.59|45.57||44.97|44.42|44.37|45.07|43.87|43.81|44.76|44.3|41.78|41.9|41.9|41.69|41|40.86|41.15|41.38|39.21|39.1|38.28|38.09|38.49||38.32|38.14|39.05|39.29|39|39.81|39.22|36.44|36.21|36.13|36.57|36.65|36.92|37.27|35.98|34.79|34.77|34.99|34.61|35.21|33.75|33.59|35.69|35.67|36.79|37.03|37.89|37.24|36.66|37.53|37.92|37.72|37.44|37.58|37.79|36.95|36.36|36.83|37.5|37.2|36.96|37.28|37.59|36.94|37.33|37.73|38.02|38.13|38.54|39.14|38.61|38.46|38.52|38.78|38.4|38.73|39.39||39.86|38.71|38.8|38.98|39.01|38.92|39.21|39.24|38.7|39.55|40.03|40|39.95|40.05|40.94|41.45|40.99|40.77|40.66|41.42|41.04|40.88|40.84|41.3|41|41.52
02479|9231|/equities/allscripts-misys-healthcre-solution|R2000VALUE||9.95|9.85|9.8|9.7|9.55|9.5||9.5|9.75|9.5|9.6|8.76|9.65|9.6|9.6|9.5|9.5||9.7|9.55|9.4|9.6|9.5|9.5|9.55|9.45|9.5|9.55|9.63|9.6|9.5|9.68|9.4|8.75||7.9|7.85|7.6|7.7|7.75|7.55|7.85|7.5|7.5|7.72|7.85|7.75|7.75|7.51|7.8|7.7|7.95|7.9|7.88|8.01|7.96|7.95|8.07|7.95|7.68|7.6|7.55|7.55|7.55|7.55|7.7|7.8|7.95|8.3|8.15|8|8|7.85|8.05|7.8||7.6|7.8|7.81|7.5|7.95|8|7.8|8.2|8.55|8.4|8.4|8.05|7.25|7.3|7.65|7.5|6.9|6.8|6.45|6.13||6.81|7.6|8.31|8.27|8.39|8.28|8.36||8.27|8.52|8.06|8.26|8.63|8.54|8.5|8.39|8.96|9.11|9.01|9.2|9.13|9.4|9.66|9.4|9.38|9.4|9.44|9.49|9.02|9.06|8.91|9.38||9.3|9.43|9.43|10.76|10.87|10.48|10.63|10.62|10.75||10.49|10.48|10.4|10.45||10.5|10.24|9.86|9.84|9.51|9.64|9.69|10|9.88|10.11|10.07|12.59|12.53|12.22|12.24|12.13|11.48|11.7|11.96|12.05|12.48||12.24|12.12|12.5|12.75|12.64|12.65|12.94|12.89|12.91|12.66|12.61|12.81|13.2|13.54|13.07|13.33|13.19|12.99|12.59|12.93|13.02|13.34|13.32|13.39|13.47|13.3|13.5|13.5|13.51|13.56|13.87|13.88|13.89|13.8|13.77|13.57|13.28|13.24|13.14|13.38|13.02|12.7|12.58|12.62|12.57|12.68|12.96|13.07|12.21|12.47|12.43|12.63|12.79|12.19|12.74|13.15|13.21||13.52|13.38|13.58|13.47|13.49|13.42|13.39|13.2|12.89|12.86|13.1|13.14|13.34|13.62|13.6|13.76|13.47|13.63|13.66|13.73|13.5|13.37|13.3|13.38|13.52|13.55
02480|15523|/equities/bbcn-bancorp|R2000VALUE||11.43|11.35|10.92|10.54|10.37|10.37||10.51|10.71|10.63|10.74|10.4|10.35|10.22|10.33|10.2|10.15||10.17|10.13|9.94|10.05|10.17|9.89|9.96|10.19|10.18|10.13|10.13|10.39|10.53|10.36|10.12|10.34||10.385|10.3|10.61|10.7|10.73|10.93|10.87|10.87|10.86|10.82|10.96|10.84|10.69|10.73|10.83|10.84|10.61|10.25|10.02|9.925|10.96|10.97|11.07|11|10.78|10.72|10.42|10.28|10.32|10.55|10.57|10.65|10.6|11.08|11|10.85|10.86|10.9|10.96|11.14||11.51|11.43|10.95|11.12|11.03|11.34|11.14|10.69|10.67|10.77|10.61|11.05|11.08|11.22|11.32|11.26|11.25|11.19|10.85|10.9|10.97|10.7|10.88|10.84|10.9|10.97|11.1|11.2||11.47|11.47|10.93|10.9|11.16|10.79|10.61|10.63|10.75|10.76|10.91|10.93|11.08|11.42|11.95|11.83|11.76|11.84|11.81|11.93|11.62|11.34|11.27|11.36||11.55|11.63|11.81|11.76|11.92|11.78|11.71|11.6|11.99||12.08|12.39|12.41|12.35||12.08|11.99|11.8|12.01|11.83|11.9|12.08|11.84|11.03|11.04|11.03|10.79|10.48|10.44|10.43|10.31|9.8|9.9|9.66|9.63|9.77||9.84|9.79|10.07|10.14|9.99|10.15|9.99|9.2|9.15|9.16|9.26|9.52|9.67|9.6|9.19|8.64|8.76|8.8|8.57|8.78|8.3|8.33|8.37|8.73|8.93|9.13|9.5|9.17|8.95|9.09|9.07|9.03|8.88|8.82|8.76|8.6|8.57|8.72|8.85|8.68|8.72|8.81|8.89|8.8|8.89|8.99|9.06|9.06|9.21|9.32|9.14|9.31|9.32|9.36|9.31|9.45|9.65||9.88|9.67|9.66|9.72|9.61|9.43|9.54|9.45|9.35|9.64|9.8|9.77|9.8|9.86|10.16|10.37|10.39|10.41|10.62|10.79|10.64|10.67|10.54|10.71|10.86|10.9
02481|16783|/equities/new-york-mortgage|R2000VALUE||6.49|6.43|6.13|5.99|5.95|5.89||5.95|5.91|5.73|5.84|5.91|6.11|6.18|6.23|6.24|6.11||6.03|6.05|6.04|6.04|5.96|5.84|5.85|5.82|5.91|6.01|5.96|5.995|5.95|5.87|5.69|5.9||5.9|5.77|6.1|6.1|6.17|6.27|6.33|6.27|6.23|6.14|6.15|6.18|6.02|6.15|6.15|6.21|6.265|7.02|6.85|6.975|7.04|6.97|7.1|7.2|7.06|6.96|6.82|6.82|6.73|6.87|6.98|7.07|6.95|7.33|7.24|7.13|7.2|7.24|7.16|7.26||7.2|7.13|6.88|6.99|6.95|7.33|7.31|7.18|7.16|7.21|7.1|7.32|7.27|7.27|7.21|7.17|7.05|6.98|7.03|7.13|7.21|6.99|7.11|7.1|7.34|7.23|7.39|7.51||7.59|7.53|7.14|7.18|7.66|7.54|7.38|7.35|7.56|7.54|7.71|7.97|7.84|8.18|8.47|8.38|8.4|8.23|8.34|8.3|8.31|8.15|8.07|8.27||8.45|8.35|8.46|8.43|8.47|8.25|8.19|8.16|8.34||8.53|8.69|8.73|8.7||8.63|8.86|8.71|8.93|8.665|8.53|9.58|9.37|8.93|8.8|8.94|8.94|8.95|9.11|9.2|9.16|8.79|8.86|8.65|8.64|8.6||8.63|8.59|8.63|8.57|8.38|8.45|8.32|7.8|7.93|7.83|7.98|7.99|7.9|8|7.83|7.93|7.79|7.7|7.58|7.58|7.4|7.7|7.7|7.81|7.89|8.24|8.51|8.6|8.43|8.6|8.76|8.61|8.57|8.32|8.23|8.14|8.15|8.33|8.49|8.44|8.34|8.4|8.63|8.72|8.46|9.05|9.59|9.59|9.61|9.55|9.39|9.32|9.25|9.21|9.2|9.22|9.3||9.57|9.52|9.56|9.57|9.46|9.15|9.08|9.09|8.9|8.9|8.85|8.85|8.89|8.95|8.95|9.05|9.05|9.02|9.05|9.08|9.17|9.07|10.04|10.07|10.15|10.34
02482|17270|/equities/strayer-education|R2000VALUE||111.25|110.77|108.3|107.59|109.07|109.3||109.49|108.78|108.8|110.66|108.8|109.84|108.9|108.83|108.08|108.21||109.34|109.52|108.15|109.19|110.84|109.86|110.48|110.71|112.66|115.71|114.83|114.55|113.42|113.71|111.98|113.12||114.8|115.75|115.4|116.7|117.96|119.09|119.84|118.98|120.66|120.66|120.75|121.3|122.37|121.16|123|120.65|117.97|114.75|114.84|117.82|121.06|117.04|100.65|99.35|98.85|98.11|98.11|98.07|96.71|97.26|98.45|100.51|101.07|103.82|104.41|103.48|102.2|101.9|102.37|103.89||104.12|103.96|103.17|103.11|103.67|103.23|102.94|101.41|100.15|101.19|100.7|102.75|103.31|103.25|103.77|105.53|106.44|105.66|105.16|108.65|110.79|95.06|96.16|95.85|95.32|94.38|93.9|93.87||95.35|96.52|97.04|95.2|98.91|98.45|96.72|95.53|95.56|95.02|96.08|96.17|94.06|95.35|96.59|95.91|96.68|96.09|95.74|96.36|94.6|92.9|91.28|90.89||92.05|90.66|89.73|88.98|91.42|90.14|92|92.5|92.21||92.37|93.39|94.59|94.17||93.78|92.13|91.68|92.6|91.56|91.27|92.37|92.4|91.68|91.71|91.06|90.03|89.65|89.6|90.86|89.85|88.97|88.62|90.17|90.35|90.26||89.96|88.82|89.24|89.44|89.63|90.08|90.53|88|87.63|88|87.7|88.23|87.69|87.06|86.12|82.85|82.31|81.48|80.23|79.58|79.44|79.23|78.15|80.6|78.34|82.01|82.95|82.3|80.49|80.74|81.9|81.88|79.96|78.45|78.08|76.88|75.77|75.48|75.25|75.61|75.65|75.81|75.85|75.67|75.57|75.8|75.75|75.54|76.37|75.02|76.85|77.25|77|76.56|75.17|75.05|74.67||78.87|77.5|78.32|77.2|78.8|78.24|77.68|77.66|76.64|78.06|74.86|72.65|72.51|73.37|73.96|74.08|75.34|74.8|75|76.1|75.22|75.38|74.75|75|75.1|75.05
02483|1166007|/equities/american-well-corp|R2000VALUE||7.52|8.16|6.658|6.48|6.46|6.23||6|5.9|5|6.496|7.506|7.262|8.12|8.1|7.4|7.738||7.356|7.87|7.828|7.854|8.128|8.358|8.198|7.596|7.792|8.104|7.802|8.4|8.538|8.036|8.278|8.604||8.636|9.14|9.918|9.6|10.166|9.778|9.724|9.574|9.956|9.802|9.366|10.25|10.36|11.118|11.366|11.4|10.406|10.624|10.21|11.924|10.56|10.79|10.676|10.852|11.046|10.932|10.358|10.278|10.306|11.148|11.506|12.636|13.296|14.412|14.492|14.4|16.022|15.2|15.162|15.43||16.214|17.25|16.756|16.6|17.624|18.236|17.968|17.242|17.358|17.806|17.602|18.866|18.2|20|20.6|21|20.2|20.6|20.6|21.2|21.6|21|21.8|21.4|21.2|21.6|23|25.2||25.6|26.2|22.2|21.2|23.2|22|21.6|21.2|21.4|20.6|21|21.8|21|22|23|22.4|23|22.2|24|23.2|21.8|21.4|21.2|22||22|23|24.6|25|25|23.8|25.4|26.6|29||29.8|31.4|29|30.4||29.8|29.8|28.2|28.8|26.2|27.2|27.6|25|23.6|23.2|23.8|24.4|25.2|24.2|26.6|26|25.4|26|25.6|24.6|24||23.6|24.2|28|27|27.4|28|28|24.8|22.4|22.8|24.6|25|24.4|28.4|26.8|23.6|23.4|22.6|21.6|21|20.2|21.4|20.4|21.8|18.874|20.4|20.8|20.8|20.6|20.8|22|23.2|20.6|21.6|22.8|21.6|22.4|22.4|23.4|23|23.6|23.6|22.8|23.8|23.8|25.6|25.8|25.8|27.8|27.2|26.8|26|28.2|27.8|27.4|28|30||29.8|28.4|29.6|29|27.6|26.6|24.8|26.8|25.8|26.6|26.4|26.8|27.2|28|29.4|31.2|33.4|35|37.4|39.6|41|42.2|44.4|46|49|46.8
02484|16776|/equities/northwest-bancsha|R2000VALUE||12.24|12.22|11.68|11.51|11.29|11.24||11.42|11.55|11.48|11.55|11.24|11.07|10.98|11.11|10.89|10.9||10.87|10.88|10.71|10.8|10.86|10.61|10.62|10.87|10.88|10.75|10.68|10.83|10.95|10.89|10.79|10.97||11.09|11.06|11.26|11.31|11.19|11.4|11.33|11.3|11.23|11.17|11.14|11.17|11.11|11.08|11.11|11.07|10.93|10.67|10.6|10.74|10.82|10.89|10.94|11|11.06|11.13|10.78|10.71|10.69|10.82|10.82|10.8|10.79|11.33|11.29|11.16|11.2|11.15|11.21|11.4||11.65|11.54|11.16|11.19|11.1|11.37|11.31|10.96|10.99|11.08|10.92|11.19|11.27|11.5|11.65|11.59|11.69|11.82|11.57|11.35|11.46|11.29|11.39|11.44|11.51|11.5|11.62|11.69||11.83|12.04|11.75|11.59|12.13|11.91|11.74|11.69|11.72|11.8|12.03|12.1|12.37|12.91|12.98|12.97|12.89|12.8|12.86|12.7|12.12|11.88|11.87|12||12.2|12.31|12.43|12.37|12.54|12.42|12.45|12.34|12.59||12.48|12.71|12.81|12.9||12.78|12.56|12.35|12.5|12.42|12.44|12.56|12.28|11.64|11.78|11.87|11.78|11.66|11.71|11.81|11.52|11.14|11.1|10.97|10.95|11.08||11.04|11.04|11.2|11.25|11.21|11.4|11.39|10.64|10.64|10.63|10.8|10.9|11|11.02|10.7|10.26|10.42|10.48|10.42|10.57|10.41|10.35|10.27|9.81|10.08|10.23|10.51|10.36|10.16|10.35|10.46|10.46|10.43|10.4|10.42|10.29|10.08|10.18|10.23|10.19|9.92|9.93|10.08|9.96|10.05|10.29|10.45|10.52|10.73|10.89|10.5|10.59|10.61|10.67|10.68|10.69|10.86||11.26|11|10.96|11.1|11.02|10.94|11.07|11.01|11|11.25|11.44|11.37|11.4|11.46|11.85|11.99|11.96|11.93|12.04|12.09|12.02|12.11|11.9|12.19|12.36|12.35
02485|15967|/equities/encore-capital-gr|R2000VALUE||44.89|44.71|42.47|42.29|41.36|41.28||41.51|41.91|41.68|41.73|40.08|39.95|40.8|41.24|42.5|41.86||41|41.17|40.48|41.16|41.96|41.48|41.58|42.85|42.61|44.1|44.18|43.81|44.24|43.8|43.38|44.32||43.74|43.64|44.49|44.13|44.8|46.99|46.6|46.72|46.72|47.31|47.11|48.1|43.24|42.97|43.32|42.82|42.5|41.78|41.09|42.06|41.63|41.76|43.05|42.48|42.09|42.7|41.64|41.22|40.54|41.94|42.82|43.65|44.07|45.33|44.48|43.55|43.33|43.4|43.71|43.52||45.61|46.06|44.99|45.46|46.61|47.48|46.43|45.26|44.87|46.11|46.65|48.13|49.12|49.49|50.15|48.94|47.97|47.56|48.58|48.89|48|48.25|47.99|47.47|49.56|48.18|53.42|53.31||52.73|51.02|49.8|49.46|51.94|50.33|50.22|49.32|50.09|49.8|50.25|51.26|50.08|52.11|51.8|51.68|51.37|51.33|51.58|51.78|50.61|50.18|48.8|49.29||49.23|49.55|50.37|50.1|50.15|49.62|49.35|49.38|51.57||50.75|51.64|51.32|51.17||50.35|50.83|49.59|50.25|48.89|48.11|48.39|46.93|43.7|45.94|45.97|46.31|45.61|45.78|46.19|45.32|44.8|44.17|43.69|44.05|43.48||43.99|43.91|44.16|42.64|42.41|43.96|44.17|41.5|40.92|41.79|42.53|43.92|44.04|42.75|41.33|37.43|37.68|38.1|39.48|39.74|39.66|40.99|42.27|42.67|44.22|45.95|47.88|46.93|47.13|48.86|50.41|49.97|49.99|49.44|48.81|47.53|47.57|48.08|47.76|47.14|46.09|45.8|45.77|45.7|47.04|47.24|47.73|47.07|47.33|47.46|46.54|45.62|45.99|46.2|46.66|46.58|46.43||47.43|46.86|47.01|47.51|46.92|46.11|47.11|47.29|46.76|46.94|47.47|47.75|47.91|48.95|50.3|50.46|49.79|49.82|50.9|51.51|50.51|49.91|51.39|52.9|53.5|52.7
02486|8029|/equities/m-i-homes-inc|R2000VALUE||136.06|133.6|122.25|118.99|119.17|116.02||118.26|117.63|117.7|122.14|119.59|118.83|120.12|123.12|120.45|119.24||120.59|124.41|123.24|125.99|125.66|121.01|124.1|121.91|127.26|127.09|122.03|127.32|124.92|124.46|122.17|124.54||124.8|122.64|123.78|128.14|130.83|129.24|127.64|132.76|127.56|123.23|123.41|123.49|122.55|122.88|123.94|122.02|118.91|116.34|116.22|121.22|120.07|120.29|122.42|119.47|112.7|111.09|110.69|111.4|112.91|115.55|117.76|118.32|116.85|122.08|125.27|125.78|124.2|125.78|124|132.38||136.29|130.3|127.74|127.88|128.76|130.04|127.77|123.89|121.36|122.29|122.72|129.92|127.92|126.57|126.83|126.96|126.28|123.02|127.67|131.18|126.99|122.15|121.87|121.42|121.28|119.71|119.69|117.91||119.38|124.66|122.71|119.45|125.97|122.35|122.36|120.16|120.99|123.48|125.48|128.88|127.42|135.11|134.15|131.18|131.52|128.69|130.75|138.49|133.64|132.24|129.51|129.82||129.93|132.85|130.66|129.23|131.28|127.82|128.65|128.85|134||137.74|138.86|138.03|136.69||133.62|131.39|127.43|128.12|122.93|123.84|123.67|114.82|112.45|114.46|114.73|113.65|110.81|110.06|110.1|108.97|105.51|105.31|103.64|104.98|105.58||104.7|103.4|104.62|103.94|103.2|101.9|103.24|96.01|95.97|93.91|94.34|94.46|93.43|94.8|91.52|86.29|82.07|81.42|81.32|81.69|80.03|77.75|76.89|75.02|75.57|76.96|79.52|79.97|80.17|80.01|83.65|81.95|80.89|79.9|79.62|80.28|79.15|83.32|84.04|85.67|85.07|85.46|86.63|87.09|86.5|87.85|89.28|89.54|89.06|93.49|90.93|91.96|94.17|93.79|95.29|93.62|92.32||100.79|98.18|96.95|95.22|92.63|90.31|92.47|93.76|92.71|93.4|94.22|93.98|98.41|99.48|97.73|97.55|96.93|99.37|99.6|99.64|97.49|94.86|98.31|99.5|100|99.53
02487|953810|/equities/global-net-lease|R2000VALUE||7.85|7.64|7.57|7.48|7.56|7.56||7.4|7.45|7.3|7.35|7.19|7.02|7.07|7.2|7.12|7.15||7.13|7.19|7.21|7.31|7.3|7.15|7.4|7.41|7.62|7.67|7.63|7.58|7.48|7.34|7.11|7.24||7.43|7.46|7.75|7.83|7.8|7.77|7.76|7.7|7.66|7.55|7.46|7.39|7.23|7.2|7.28|7.16|7.1|6.92|6.95|7|6.91|6.92|6.96|6.87|6.82|6.75|6.62|6.58|6.57|6.73|6.78|6.83|6.86|7.63|7.53|7.31|7.44|7.35|7.36|7.68||7.77|7.63|7.33|7.46|7.56|7.8|7.59|7.47|7.56|7.55|7.35|7.53|7.65|7.63|7.41|7.45|7.17|7.14|7.42|7.3|7.21|7.16|7.34|7.29|7.62|7.57|7.74|7.73||8.06|8.16|7.96|7.98|8.25|8.02|8.14|8.03|8.18|8.08|8.33|8.5|8.45|8.76|8.88|8.87|8.9|8.77|8.89|8.88|8.86|8.74|8.69|9.04||9.31|9.32|9.97|9.98|10|9.78|9.77|9.7|9.93||9.95|10.11|10.04|10.07||9.84|9.71|9.42|9.43|9.17|9.22|9.66|9.46|8.83|8.94|9.1|9.3|9.42|9.47|9.68|9.33|8.78|8.81|8.75|8.67|8.73||8.72|8.75|8.82|8.87|8.8|8.76|8.54|7.79|8.08|7.99|8.29|8.42|8.51|8.75|8.45|8.12|7.94|7.75|7.62|7.82|7.69|7.84|7.84|7.99|8.07|8.32|8.6|8.41|8.1|8.04|8.31|8.63|8.67|8.46|8.58|8.75|8.86|9.11|9.61|9.56|9.33|9.45|9.8|9.88|10.23|10.73|10.8|10.73|11.22|11.42|10.95|11.11|11.31|11.27|11.17|10.92|10.77||10.92|11.35|11.44|11.29|10.95|10.72|10.71|10.74|10.68|10.49|10.69|10.58|10.66|10.8|11.07|11.15|11.05|11.12|11.12|11.12|10.62|10.56|10.51|10.58|10.69|10.8
02488|6423|/equities/patterson-uti-energy-inc|R2000VALUE||10.25|10.19|9.81|9.78|9.74|9.91||10.13|10.06|10.09|10.36|10.16|10.09|10.31|10.36|10.1|10.01||9.86|9.91|9.83|10.1|10.44|10.41|10.42|10.22|10.35|10.35|10.18|10.4|11.02|10.58|10.56|11||10.8|10.74|10.98|11.47|11.6|11.31|11.06|11.01|11|10.94|10.89|11.16|10.77|11|10.97|10.68|10.59|10.5|10.82|11.26|11.25|11.26|11.53|11.6|11.34|11.51|11.34|11.22|11.33|11.49|11.68|11.82|12.11|12.02|12.12|12.52|12.15|12.32|11.92|11.75||11.94|12.05|11.69|11.84|11.69|11.84|11.73|11.92|11.65|11.54|11.51|11.32|11.75|11.99|12.01|12.1|11.65|11.56|11.63|11.74|11.57|11.61|11.63|11.54|11.57|11.84|11.59|11.67||12.06|11.75|10.34|10.33|10.46|10.5|10.65|10.66|10.56|10.15|10.45|10.84|11.09|11.54|10.84|10.78|10.64|10.52|10.24|10.29|10.11|10.11|9.89|10.04||10.28|10.2|10.34|10.3|10.53|10.73|10.54|10.82|10.83||10.8|10.87|11.07|11.17||10.91|11|10.98|11.14|11.04|11.07|11.34|11.01|10.73|10.84|10.85|10.82|10.91|11.24|11.82|11.77|11.71|11.82|11.74|11.8|11.97||11.91|11.92|12.02|12.08|11.52|11.92|12.17|12.13|12.2|12.11|12.21|11.76|12.49|12.83|12.8|12.56|12.7|12.72|13.01|13.04|13.39|13.43|13.42|13.68|13.96|13.81|13.95|13.83|13.78|13.36|13.51|13.23|13.22|12.32|12.21|12.31|13.01|13.06|13.84|14.56|15.13|14.34|14.63|14.48|14.42|14.98|15.15|15.57|15.58|15.81|15.73|15.74|15.06|15|14.5|14.31|14.83||14.91|14.14|14.03|14.25|14.01|14.01|14.07|14.23|14.21|14.45|14.68|14.52|14.53|14.61|14.94|15.13|15.01|15.32|15.17|15.2|15.27|15.63|15.5|15.72|15.84|15.25
02489|17316|/equities/the-bancorp|R2000VALUE||43.17|42.55|41.06|39.67|38.82|38.02||37.82|38.57|37.9|37.76|36.49|35.75|35.57|34.98|34.45|34.21||33.92|33.81|32.76|33.11|33.26|32.26|32.32|32.5|33.03|32.31|32.24|32.78|33.59|32.32|31.57|32.81||32.85|32.75|33.54|33.77|33.61|33.69|33.4|32.97|34.61|33.9|33.11|33.05|33.14|32.42|32.29|31.92|31.32|31.27|29.94|31.11|30.8|33.41|33.6|34.9|34.5|33.94|33.19|32.84|32.28|31.91|31.48|31.4|31.52|32.68|32.28|31.97|32.03|31.75|32.43|32.94||33.46|33.78|31.85|31.85|31.3|32.12|35.75|35.04|34.87|34.36|34.33|35.55|36.35|36.87|36.49|37.84|40.08|40.43|42.09|44.11|44.64|44.65|45.03|44.55|43.86|43.2|43.6|43.58||44.05|43.7|42.71|42.74|44.4|43.89|42.63|42.12|42.45|42.37|42.66|42.36|43.64|46.99|45.23|43.65|40.49|41.22|40.97|40.87|39.12|38.1|37.95|37.8||38.54|39.42|39.04|38.34|38.25|37.62|37.73|37.03|38.37||38.56|39.79|39.85|40.35||40.19|40.07|40.53|41.95|40.59|40.51|41.51|40.25|39.19|38.95|39.29|39.87|38.93|39.42|39.99|39.09|39.01|39.1|38.71|38.24|38.88||38.82|38.46|39.31|39.55|38.7|39.6|39.92|37.52|37.55|37.35|37.85|38.2|39.22|39.27|38.54|37.01|35.65|34.54|34.78|33|32.35|31.77|32.11|32.18|33.15|34.03|35.39|34.96|33.68|34.36|34.66|34.89|34.6|34.28|34.6|34.07|33.86|34.15|34.5|34.57|34.56|34.03|34.52|34.06|34.02|34.62|35.01|35.12|36.12|36.71|36.4|36.26|35.78|36.52|36.24|35.99|35.69||37.59|36.71|36.66|36.77|36.33|35.59|35.56|35.85|34.99|35.33|35.27|35.28|35.87|36.63|37.68|38.11|38.42|38.71|40.2|40.36|40.05|39.62|38.54|38.45|37.9|38.5
02490|15697|/equities/capitol-federal-financial|R2000VALUE||5.8|5.85|5.6|5.51|5.43|5.34||5.41|5.59|5.47|5.49|5.45|5.4|5.21|5.34|5.29|5.34||5.35|5.3|5.19|5.26|5.33|5.12|5.12|5.13|5.08|5.03|5.01|5.1|5.17|5.18|5.08|5.16||5.14|5.11|5.18|5.25|5.21|5.28|5.19|5.17|5.12|5.1|5.09|5.11|5.07|5.06|5.06|5.07|5.09|5.1|4.77|4.81|4.81|4.96|5.18|5.28|5.21|5.28|5.16|5.12|5.1|5.21|5.29|5.33|5.26|5.53|5.5|5.46|5.57|5.55|5.66|5.76||5.96|5.9|5.6|5.66|5.63|5.81|5.75|5.51|5.6|5.83|5.69|5.83|5.76|5.83|5.89|5.83|5.84|5.81|5.57|5.65|5.79|5.73|5.74|5.75|5.84|5.86|5.94|5.9||5.89|6.07|5.9|5.8|6.16|6.11|5.92|5.83|5.91|6.03|6.19|6.34|6.34|6.58|6.56|6.44|6.4|6.04|6.08|6.15|5.97|5.84|5.84|5.82||6|6.06|6.18|6|6.1|6.16|6.13|6.2|6.44||6.45|6.59|6.67|6.77||6.69|6.62|6.56|6.64|6.42|6.47|6.45|6.16|5.81|5.77|5.78|5.78|5.68|5.71|5.87|5.62|5.39|5.47|5.33|5.21|5.18||5.19|5.2|5.3|5.31|5.23|5.37|5.43|5.07|5.08|5.16|5.39|5.45|5.58|5.53|5.33|5.11|5.2|5.05|4.92|5|4.48|4.24|4.35|4.36|4.46|4.51|4.65|4.58|4.48|4.67|4.79|4.83|4.66|4.65|4.66|4.58|4.56|4.62|4.77|4.65|4.62|4.64|4.92|4.91|4.94|4.99|4.96|5.12|5.25|5.43|5.23|5.37|5.41|5.61|5.52|5.55|5.64||5.79|5.67|5.77|5.8|5.81|5.8|5.93|6|6.01|6.09|6.22|6.11|6|6.05|6.2|6.31|6.31|6.34|6.38|6.38|6.38|6.4|6.53|6.64|6.63|6.67
02491|20541|/equities/methode-electronics-inc|R2000VALUE||13.8|13.76|9.44|9.14|9.83|9.57||9.96|10|10.03|10.35|9.79|9.75|9.52|10.08|10.22|10.03||9.97|9.77|9.5|9.88|10.6|10.41|10.39|11.32|10.82|11.1|10.66|11|11.78|11.84|11.73|12.2||11.75|11.72|12.1|12|12.27|12.35|12.27|12.33|12.04|11.07|10.87|11.52|11.42|11.36|12.56|12.34|12.27|11.86|12.19|12.6|12.22|12.13|12.29|12.06|11.31|11.63|12.3|12.22|12.24|12.57|12.52|12.57|12.23|12.61|12.58|12.04|11.83|11.84|11.66|12.11||12.18|11.78|11.21|11.45|12.04|12.07|12.23|12|11.63|12.52|12.52|13.16|13.26|13.69|14.12|14.49|21.04|20.51|20.81|21.6|21.3|21.19|21.42|21.2|21.21|21.22|21.96|22.19||21.93|21.98|21.2|20.43|21.82|21.04|20.94|20.68|21.04|20.78|21.03|21.46|20.76|21.56|21.57|21.28|21.2|21.04|21.58|21.38|20.86|20.69|20.3|20.36||20.49|20.5|20.76|21.01|21.36|20.98|20.85|21.04|22.3||22.73|22.99|23.1|23.13||22.52|22.35|21.96|22.4|22.04|22.28|22.6|21.86|21.31|21.23|21.52|22.13|24.39|24.37|25.25|24.38|23.73|23.82|23.73|23.87|23.89||23.62|23.46|24.07|23.89|23.83|24.04|24.11|22.74|23.08|22.58|23.47|23.83|24.09|24.1|23.5|23.19|22.87|22.75|22.71|23.07|22.78|23.24|23.28|23.56|23.76|24.5|25.19|25.51|24.87|24.78|25.1|24.95|24.27|23.47|23.25|23.28|22.99|23.49|22.85|22.38|22.22|22.21|22|21.49|21.6|22.23|22.24|22.28|22.5|22.84|22.83|22.77|22.61|23.34|23.33|30|30.11||31.11|32.25|32.58|32.52|32.14|31.87|31.88|32.17|31.44|30.94|31.25|31.44|31.44|31.52|31.9|31.98|32.27|32.6|32.66|33.5|33.28|33.15|33.54|33.82|33.64|32.71
02492|942641|/equities/paramount-group-inc|R2000VALUE||5.1|4.95|4.79|4.78|4.74|4.67||4.71|4.67|4.59|4.63|4.56|4.5|4.6|4.59|4.49|4.62||4.62|4.61|4.64|4.65|4.6|4.49|4.58|4.53|4.59|4.61|4.64|4.68|4.55|4.51|4.37|4.43||4.47|4.47|4.58|4.68|4.63|4.83|4.8|4.86|4.885|4.86|4.78|4.83|4.79|4.85|4.86|4.81|4.8|4.62|4.64|4.76|4.67|4.62|4.69|4.71|4.61|4.57|4.45|4.48|4.56|4.59|4.69|4.71|4.61|4.82|4.71|4.57|4.49|4.53|4.45|4.55||4.69|4.6|4.44|4.55|4.61|4.83|4.74|4.61|4.65|4.61|4.58|4.67|4.64|4.7|4.65|4.61|4.57|4.54|4.52|4.43|4.43|4.38|4.31|4.31|4.49|4.59|4.71|4.7||4.86|4.84|4.5|4.52|4.74|4.65|4.61|4.53|4.52|4.46|4.56|4.74|4.75|4.91|5|5.04|5.04|4.95|5|5.06|4.98|4.57|4.69|4.81||4.86|4.79|4.91|4.88|5.03|5.03|5.01|5.01|5.23||5.17|5.32|5.26|5.35||5.21|5.25|5.27|5.36|5.41|5.58|5.74|5.52|5.34|5.37|5.39|5.43|5.16|5.09|5.14|5.09|4.7|4.77|4.6|4.42|4.46||4.53|4.52|4.63|4.7|4.65|4.74|4.72|4.27|4.4|4.26|4.4|4.51|4.7|4.83|4.66|4.26|4.28|4.35|4.27|4.27|4.26|4.47|4.4|4.42|4.45|4.58|4.8|4.58|4.38|4.31|4.52|4.36|4.32|4.31|4.38|4.34|4.25|4.48|4.62|4.6|4.54|4.55|4.66|4.73|4.81|5.22|5.26|5.19|5.28|5.26|5.01|5|5|5.12|5.15|5.16|5.09||5.13|5.14|5.17|5.12|4.96|4.81|4.9|4.92|4.81|4.75|4.74|4.71|4.62|4.67|4.87|4.95|4.94|4.83|4.93|4.96|4.84|4.84|4.9|4.85|5.24|5.21
02493|20619|/equities/mack-cali-realty-corp|R2000VALUE||15.51|15.63|15.15|15.09|14.82|14.79||14.98|15.11|14.97|15|14.84|14.6|14.41|14.55|14.48|14.27||14.21|15.19|15.11|15.06|15|14.87|15.15|15.19|15.42|15.63|15.68|15.4|15.29|15.07|14.64|14.73||14.96|15.02|15.49|15.59|15.6|15.72|15.7|15.53|15.62|15.57|15.58|15.52|15.22|15.39|15.26|14.87|15.03|14.52|14.41|14.52|14.54|14.65|15.07|15.15|14.87|14.43|14.17|14.01|13.97|14.13|14.37|14.7|14.62|15.17|15.04|14.39|14.4|14.5|14.42|14.78||15.21|14.92|14.55|14.74|14.9|15.13|15.1|14.69|14.84|14.82|14.65|14.76|14.82|15.18|15.15|14.94|14.77|14.71|14.77|14.85|14.6|14.53|14.71|14.76|14.85|14.97|15.58|15.67||15.67|15.8|15.12|14.76|15.29|15.16|15.15|14.89|14.95|14.86|15.17|15.41|15.25|15.59|15.74|15.82|15.52|15.6|15.66|15.94|15.59|14.9|15.05|15.42||15.56|15.37|15.29|15.28|15.28|15.05|15.02|15.3|15.78||15.73|15.92|15.8|15.91||15.83|15.79|15.49|15.56|15.4|15.23|15.53|15.41|14.85|14.77|14.97|14.8|14.73|15.24|15.23|15.03|14.49|14.2|13.85|13.55|13.5||13.48|13.47|13.59|13.58|13.7|13.93|13.94|13.3|13.95|13.9|14.28|14.25|14.39|14.66|14.04|13.22|13.39|13.26|13.42|14.1|14.54|15.42|15.46|16.03|15.96|16.13|16.25|15.94|15.79|15.95|16.28|16.1|16.14|15.9|15.83|15.79|15.62|16.17|16.5|16.61|16.58|16.57|16.72|16.85|17.13|17.59|17.64|17.44|17.66|17.87|17.82|17.96|18.02|17.96|17.92|18.01|18||18.36|18.61|18.79|18.7|18.4|18.43|18.21|18.33|18|17.91|18.17|18.14|18|17.79|18.2|18.49|18.45|18.3|18.34|18.59|18.61|18.46|18.53|18.62|18.68|18.55
02494|40978|/equities/bluebird-bio-inc|R2000VALUE||1.22|1.13|1.04|1|0.9355|0.9233||0.9143|0.9231|0.9753|0.9842|0.9487|0.9072|0.9478|1.02|0.8991|0.8537||0.9106|0.9522|0.9596|1|0.9887|0.9873|0.9327|0.905|0.9145|0.9475|0.9685|0.9634|0.9034|0.8956|0.9014|0.9401||0.9664|0.9692|0.9836|0.9967|1.03|1.03|1.05|1.07|1.07|1.02|1.06|1.12|0.9746|1.01|1|0.8998|0.9033|0.9093|0.8871|0.9234|0.9228|0.9125|0.9229|0.9706|0.9536|1.02|0.953|0.9633|0.9903|1.03|1.1|1.16|1.19|1.26|1.16|1.23|1.23|1.18|1.21|1.24||1.28|1.365|1.2|1.36|1.37|1.46|1.4|1.4|1.44|1.42|1.33|1.39|1.345|1.39|1.5|1.45|1.45|1.39|1.53|1.565|1.39|1.68|1.75|1.46|1.25|1.18|1.09|1.1||1.02|1.08|1.025|0.9826|1.09|1.03|1.05|0.9357|0.94|0.9052|0.9561|0.9987|1.02|1.06|1.13|1.06|1.12|1.07|1.17|1.27|1.265|1.39|1.41|1.43||1.5|1.38|1.38|1.37|1.47|1.42|1.45|1.37|1.47||1.38|1.41|1.4|1.36||1.4|1.37|1.32|2.43|3.05|3.27|3.3|3.04|2.79|3.07|2.86|4.81|4.83|4.33|4.47|4.26|3.82|3.86|3.84|3.84|3.89||3.79|3.66|3.83|3.42|3.04|3.29|3.27|3.02|2.98|3.035|3.26|3.54|3.3|3.48|3.05|2.94|2.95|2.82|2.725|3.06|2.91|3|2.88|2.86|2.78|2.87|2.91|2.8|2.66|2.61|2.86|3.01|2.89|3.08|3.13|2.98|3.01|2.94|3.04|3.02|3.06|3.08|3.03|3.04|3.2|3.15|3.21|3.19|3.35|3.33|3.33|3.48|3.56|3.57|3.53|3.8|3.71||3.9|3.77|3.74|3.77|3.91|3.79|3.56|3.47|3.42|3.42|3.51|3.46|3.57|3.62|3.46|3.26|3.38|3.54|3.89|3.6|3.88|3.83|3.83|3.73|3.93|3.95
02495|103911|/equities/veritiv-cor|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||169.99|169.96|169.96|169.95||169.91|169.91|169.9|169.84|169.81|169.75|169.75|169.72|169.64|169.61|169.56|169.53|169.43|169.69|169.44|169.4|169.41|169.54|169.4|169.1|169.1|169.1|169.07|169.2|169.19|169.05|168.97|169.17|168.91|168.9|168.93|168.95|168.76|168.86|168.83|168.82|168.69|168.91|168.9|168.84|168.95|168.62|168.5|168.33|168.79|168.79|168.98|168.61|168.35|168.89|168.32|168.68|168.5|168.18|168.88|168.56|168.06||168.1|168.33|168.32|168.11|168.11|167.85|167.96|168.16|168.33|168.24|168.25|168.23|168.5|168.5|168.5|167.98|168.3|168.33|168.99|169|141.21|140.14|141.64|142.05|140.13|136.55
02496|20404|/equities/horace-mann-educators-corp|R2000VALUE||33.55|33.39|32.71|32.35|32.2|32.18||32.13|32.49|32.35|32.62|33.09|32.35|32.64|33.21|33.16|33.46||33.32|33.05|32.78|33.39|33.95|33.81|33.69|34.25|34.25|34|34.01|34|34.17|34|33.98|34.08||33.76|33.65|34.15|34.15|34.35|34.85|34.84|35.12|34.6|35.02|35.16|35.57|39.17|38.8|38.32|37.52|37.85|37.73|36.86|36.85|36.74|36.76|37.22|36.82|36.43|36.36|35.4|34.48|34.52|34.11|34.15|34.28|35.21|35.28|35.68|35.84|36.15|36.55|36.62|36.57||36.99|36.62|36.08|35.74|35.27|35.71|35.56|35.47|35.16|35.22|34.68|35.19|35.52|34.89|35.11|35.22|35.39|35.31|35.6|35.66|36.19|36.72|36.56|36.28|36.77|36.72|36.63|36.46||36.83|37.6|37.13|36.83|37.72|37.38|37.03|35.83|35.59|35.4|36.19|36.36|36.83|37.5|37.18|34.98|35.26|35.21|34.74|35.29|34.02|33.72|33.37|33.11||33.43|33|32.88|32.8|33.76|33.23|33.28|33.06|33.6||32.7|32.61|32.49|32.77||32.69|32.53|32.47|32.54|32.93|32.51|33.13|33.78|33.45|33.34|33.21|33.27|33.07|33.46|33.67|33.37|33.46|32.93|33.14|33.58|33.44||33.3|32.49|32.46|32.5|32.74|32.63|32.93|32.2|32.2|31.86|32.49|32.68|33.12|33|31.97|31.78|31.73|31.31|30.96|31.67|31.76|31.23|30.97|31.23|31.58|32.12|32.05|31.67|30.83|30.24|30.33|29.73|29.7|29.48|29.48|28.95|28.67|29|29.38|29.8|29.55|29.78|29.46|29.73|29.48|29.28|29.05|28.79|29.4|29.19|28.81|29.02|28.63|28.48|28.52|28.57|28.31||29.17|28.66|28.83|28.85|28.9|28.85|28.57|27.94|28.02|28.37|28.5|28.64|28.4|28.32|28.78|29.38|29.26|28.72|28.79|29.08|28.81|28.45|28.7|29.94|30.13|29.99
02497|17195|/equities/super-micro-compu|R2000VALUE||909.96|889.22|899.98|895.61|899.34|846.58||847|837.17|812.32|819.35|890.36|831.16|843.12|826.98|905.26|917.635||920.01|887.41|844.54|871.1|774.74|767.61|786.86|769.11|777.92|802.52|771.61|770.59|784.51|827.94|839.72|874.72||883.88|847.38|873.27|898.95|903.94|887.89|904.4|952.36|822.37|782.76|798.5|799.7|822.64|819.29|830.35|782.7|762.52|738.3|858.8|890.35|857.44|787.4|754.72|761.86|717.02|713.65|928.48|960.08|976.3|882.75|898.49|937.28|908.54|904.2|928.5|948.02|957.99|1015.57|1009.91|1037.15||1010.03|1023.29|1025.0601|1042.79|972.74|971.61|896.47|910.97|1000.68|1068.83|1130.11|1188.0699|1163|1080.22|1140.01|1159.76|1124.7|1090.83|1074.34|905.48|866.12|816.54|851.11|876.34|860.01|975.52|734.17|787.57||803.32|1004|880.55|791.49|773.01|740.29|698|683.6|681.59|663.35|579.63|583.5|529.61|512.97|495.67|474.15|475.58|470.19|457.38|436.24|423.36|311.44|318.23|326.31||339.56|343.31|342.38|343.73|320.28|292.13|288.8|280.64|285.45||284.26|291.45|295|294.33||289.72|304.18|302.08|315.94|322.19|300.11|294.4|273.32|265.37|262.26|272.65|256.15|253.42|262.96|266.35|269.63|273.47|287.63|285.61|290.37|285.67||286.66|289.85|304.6|288.59|283.67|287.78|293.87|255.8|266.03|264.88|260.27|254.38|252.59|255|245.9|252.27|239.47|236.62|241.4|239.46|253.99|262.615|254.89|248.58|265.05|285.03|298.54|291.69|285.2|293.21|308.86|310.31|290|289.67|287.6|280.4|269.97|288.86|274.22|269.38|257.54|249.21|248.86|235.75|231.54|243.07|247.74|244.3|249.26|270.77|270.96|267.68|277.32|280.66|267.48|274.03|280.28||282.16|275.08|267.92|261.63|255.16|253.96|262.5|277.61|258.09|252.64|243.55|244.06|253.73|264.22|269.46|254.43|277.12|266.13|347.4|353.29|338.09|321.21|319.61|337.56|330.27|334.5
02498|20899|/equities/redwood-trust-inc|R2000VALUE||7.08|6.94|6.64|6.53|6.49|6.45||6.45|6.44|6.37|6.49|6.4|6.36|6.41|6.39|6.33|6.49||6.55|6.67|6.5|6.52|6.48|6.27|6.28|6.33|6.41|6.49|6.43|6.39|6.34|6.24|6.19|6.29||6.28|6.2|6.39|6.51|6.53|6.68|6.63|6.62|6.46|6.42|6.45|6.46|6.27|6.33|6.37|6.35|6.36|6.18|5.53|5.7|5.72|5.67|5.76|5.86|5.71|5.68|5.63|5.51|5.49|5.59|5.73|5.83|5.95|6.36|6.23|6.19|6.12|6.14|6.15|6.29||6.37|6.27|6.13|6.33|6.33|6.36|6.31|6.12|5.93|6.03|6.05|6.19|6.15|6.17|6.19|6.03|6|6|6.03|6.14|6.13|6.05|6.09|6.04|6.16|6.14|6.14|6.51||6.69|6.75|6.52|6.45|6.71|6.6|6.49|6.42|6.57|6.56|6.69|6.87|6.71|6.85|7.03|6.96|6.94|6.92|7.03|7.02|6.94|6.84|6.8|7.02||7.07|7.05|7.14|7.06|7.08|6.95|7.01|7.05|7.25||7.41|7.59|7.56|7.53||7.44|7.46|7.34|7.47|7.54|7.62|7.79|7.35|7.16|7.03|7.21|7.19|7.13|7.14|7.22|7.26|7.11|7.12|6.94|6.85|6.85||6.85|6.78|6.82|6.79|6.75|6.91|6.89|6.57|6.58|6.51|6.71|6.67|6.8|6.93|6.7|6.38|6.28|6.87|6.75|6.68|6.59|6.73|6.71|6.71|6.76|6.89|7.05|7.1|7.04|7.28|7.34|7.15|7.13|6.96|6.95|6.8|6.8|6.97|7.13|7.07|7.09|7.22|7.2|7.25|7.11|7.54|7.7|7.77|7.85|7.84|7.76|7.79|7.75|7.64|7.72|7.79|7.88||8.22|8.01|7.94|8.01|7.99|7.77|7.76|7.88|7.68|7.7|7.71|7.64|7.81|7.78|7.72|7.86|7.86|7.8|7.78|7.78|7.76|7.35|7.48|7.53|7.53|7.44
02499|16057|/equities/first-bancorp|R2000VALUE||35.11|35.05|33.19|31.97|31.86|31.88||32.14|32.58|31.65|31.92|31.18|30.7|30|30.47|30.22|30.48||30.38|30.62|30.02|30.55|30.83|29.79|30.1|31.19|31.34|30.9|30.34|30.94|31.55|31.5|31.02|31.49||31.75|31.41|32.15|32.44|32.22|32.6|32.25|31.81|31.71|31.74|31.8|31.9|31.83|31.73|31.46|31.85|31.7|31.25|30.41|31.03|31.52|31.55|34.5|34.11|33.22|32.31|31.26|30.98|31.24|31.8|32|32.68|32.74|34.51|34.4|34.04|34.2|33.96|34.28|35.36||36.12|35.94|34.76|35.19|35.03|35.37|34.77|33.28|33.45|34.06|33.37|34.15|34.21|35.05|35.26|35.18|34.92|34.9|33.73|33.98|34.12|33.55|33.68|33.76|34.15|34.26|34.72|35.16||35.6|35.95|34.43|33.93|35.96|35.49|34.51|34.2|34.18|34.33|34.95|34.53|34.56|36.29|36.44|35.23|34.71|35.5|35.37|35.98|34.68|33.67|33.49|33.76||34.63|34.88|35.58|35.82|36.27|36.28|36.23|35.73|37.19||37.01|37.71|38.19|38.15||37.49|37.17|36.32|37.05|36.6|37.49|37.51|35.88|33.46|33.74|34.13|33.86|32.99|33.12|33.55|32.86|31.34|31.66|31.41|31.3|31.41||31.24|30.92|31.99|32.14|31.97|32.88|32.43|29.72|29.38|29.28|29.79|30.63|31.3|31.73|30.53|28.83|29.02|28.31|27.89|28.65|26.85|26.48|27|27.09|27.91|27.98|28.68|27.83|27.3|28.15|28.38|28.29|27.93|27.9|27.81|27.68|27.63|27.31|28.14|27.99|28.03|27.69|27.69|27.26|27.32|27.41|27.75|27.94|28.66|29.29|27.67|27.92|27.49|27.73|27.75|28.8|29.51||30.56|29.64|29.63|29.79|29.98|29.47|29.62|29.14|29.22|30.23|31.22|30.85|30.32|30.69|31.98|32.38|32.43|32.58|32.79|34.09|33.73|33.07|32.6|32.73|33.08|34.35
02500|8215|/equities/big-lots-inc|R2000VALUE||1.04|1.12|1.03|1.2|1.39|1.45||1.71|1.61|1.68|1.73|1.81|1.84|1.77|1.81|1.9|1.9||1.88|2.04|2.07|2.33|2.38|2.26|2.3|2.66|2.88|3.52|3.31|3.47|3.48|3.4|3.33|3.325||3.35|3.37|3.51|3.45|3.58|3.7|3.85|3.93|4.71|3.71|3.56|3.68|3.43|3.57|3.59|3.59|3.61|3.48|3.52|3.56|3.47|3.47|3.41|3.43|3.64|3.7|3.66|3.43|3.49|3.22|3.45|3.65|3.81|3.77|3.87|3.77|3.65|3.95|4.07|4.37||4.33|4.12|3.65|3.9|3.77|4.02|4.09|3.66|3.62|3.78|3.75|3.99|3.99|4.12|4.42|5.23|5.03|5.17|5.24|5.44|5.42|5.37|5.28|4.42|4.36|4.07|4.06|4.29||4.62|4.43|3.78|3.61|3.86|5.36|5.57|5.41|5.52|5.42|5.82|5.91|5.74|6.05|6.1|6.11|6.47|6.7|6.48|6.28|6.13|6.6|6.68|6.49||6.38|6.67|7|7.17|7.44|7.27|7.33|7.44|7.99||7.79|8|8.1|7.71||6.88|6.93|7|7.16|6.98|7.02|7.62|7.08|6.38|6.4|6.11|6.26|5.86|5.61|5.94|6.38|5.27|4.8|4.36|4.14|4.14||4.03|3.93|4.07|4.16|4.06|4.29|3.98|3.59|3.73|3.76|4.21|4.35|4.54|4.8|4.67|4.36|4.56|4.44|4.3|4.43|4.4|4.36|4.44|4.85|4.7|4.9|4.77|4.66|4.35|4.15|4.52|4.74|4.28|4.13|3.98|4.15|4.36|4.71|5.11|4.84|4.52|4.54|4.83|4.93|5.04|5.21|5.17|5.24|5.35|5.44|5.51|5.75|5.89|5.64|5.93|6.1|5.99||6.4|6.2|6.95|7.96|6.28|6.13|6.1|6.42|6.56|6.75|7.32|7.47|8.05|8.48|8.51|8.5|8.74|8.95|9.15|9.75|9.91|9.69|9.38|9.88|10.25|10.35
02501|16709|/equities/nbt-bancorp-inc|R2000VALUE||41.61|41.34|39.7|38.77|38.1|37.75||38.08|38.69|38.11|38.6|37.68|36.98|36.52|37.14|36.2|35.8||36.21|36.08|35.45|35.95|36.22|35.01|35.07|35.9|36|35.82|35.63|36.09|37.18|36.71|35.82|36.54||37|37.02|38.08|38.39|38.28|38.25|37.82|37.99|37.63|37.44|37.74|37.7|37.26|37.03|37.22|36.89|36.52|36.21|35.01|35.27|35.97|35.74|35.9|36.02|34.79|34.61|33.29|33.02|33.09|33.51|33.86|33.99|34.07|36.11|35.75|35.7|35.34|35.5|35.61|36||36.68|36.74|35.57|35.85|35.57|35.9|34.29|33.13|33.37|33.97|33.22|34.2|34.26|35.17|35.09|35.23|35.14|35.49|34.33|34.36|34.39|33.8|33.78|33.67|34.39|34.3|34.29|34.75||35.11|35.63|34.66|33.7|35.11|34.27|33.59|33.71|33.76|33.97|34.48|34.84|35.57|37.09|37.96|37|36.98|37.93|39.22|40.78|39.51|38.65|38.79|38.86||39.74|39.93|40.31|40.36|40.9|40.5|40.7|40.65|42.2||41.91|43.05|43.29|43.38||42.56|42.2|42.06|41.65|41.11|41.46|41.46|40.58|38.43|38.97|38.97|38.58|37.74|37.81|38.03|37.13|35.53|36.13|35.85|36.07|36.07||35.97|35.96|36.22|36.5|36.41|37.05|37.11|34.55|34.27|34.46|34.67|35.46|35.94|35.91|34.99|33.59|33.47|33.5|33.1|33.45|32.73|30.41|31.37|31.2|32.81|33.26|33.82|33.11|32.55|32.94|33.02|32.92|32.77|32.65|32.66|32.06|31.73|31.82|31.69|31.45|30.8|30.68|30.69|30.83|30.99|31.26|31.69|31.95|32.8|33.01|32.54|32.74|32.38|32.75|32.73|33.17|33.73||34.78|34.42|34.16|34.54|34.64|34.22|34.28|34.22|34.39|35.51|36.02|35.64|35.55|36.26|37.19|37.41|36.77|36.65|36.9|37.47|37.19|37.15|37.14|37.5|37.2|37.9
02502|943129|/equities/halyard-health|R2000VALUE||21.08|21.18|19.39|19.21|19.63|19.32||19.42|19.5|19.72|19.92|19.6|19.18|19.11|19.33|19.56|19.45||19.09|18.94|19.24|19.61|20.18|19.71|19.31|19.76|20.16|20.32|20.35|20.34|19.91|19.86|19.35|20.2||19.96|19.85|20.36|20.29|20.32|20.39|20.42|20.03|20.09|19.89|19.58|19.47|19.56|19.54|19.72|19.68|19.71|18.79|18.08|18.62|18.1|17.85|18.71|18.76|18.95|18.71|18.7|18.71|18.65|18.85|18.51|19.17|19.29|19.94|19.5|19.5|19.6|19.72|19.39|19.59||19.91|19.9|19.59|19.5|19.5|19.49|19.54|19.44|19.13|19.09|18.98|19.54|19.72|19.74|19.89|19.69|19.54|19|18.69|18.76|18.57|18.7|19.34|19.27|19.69|19.59|19.51|19.5||19.19|19.7|18.79|18.54|19.36|19.01|19.33|19.01|19.1|18.43|18.74|19.45|19.19|19.36|19.55|19.16|19.64|19.17|19.47|19.13|18.89|19.16|18.82|19.13||19.5|19.35|19.67|19.15|19.01|17.98|17.97|21.71|22.68||22.43|22.75|22.76|22.82||22.8|22.99|22.16|22.23|21.67|21.75|22.32|21.56|21|20.75|21.15|21.02|20.89|21.3|22.06|22.09|21.55|21.16|21.32|21.48|21.22||21.34|21.19|21.42|21.48|21.41|21.44|21.7|21.06|20.54|20.83|21.09|21.2|21.72|22.09|21.52|20.79|18.36|17.83|17.81|17.64|17.78|18.26|18.13|18.27|18.27|18.65|18.89|18.86|18.45|18.6|19.6|20.38|20.02|19.09|19.37|19.91|20.1|20.18|20.22|20.42|20.41|20.36|20.32|20.23|20.1|20.33|20.49|20.68|19.93|20.34|20.28|20.14|20.39|20.11|20.21|20.4|20.05||21.43|21.04|21.19|21.31|21.7|21.55|22.06|21.93|21.95|21.86|22.07|22.15|21.97|22.25|22.38|22.56|23.26|23.41|23.76|24.38|24.2|23.9|23.98|24.04|24.47|24.39
02503|1072221|/equities/arcus-biosciences-inc|R2000VALUE||15.11|14.92|13.94|14.08|13.84|14.12||14.36|14.65|15.3|15.23|15.17|15.16|15.83|16.41|16.35|16.19||15.99|16.2|16.97|17|15.81|15.65|16.09|15.5|15.9|16.28|16|15.84|15.07|14.93|15.15|15.67||16.12|16.28|16.75|17.24|16.78|16.9|17.46|17.55|17.11|17.21|16.71|16.15|15.26|15.56|15.95|15.7|15.5|15.5|15.23|15.63|15.55|14.73|15.43|15.5|14.68|14.59|14.84|14.84|15.87|16.29|16.58|17.29|16.73|17.45|16.97|17.34|17.27|17.69|17.72|18.48||18.88|18.21|16.65|16.47|16.43|17.24|17.49|17.3|17.22|18.98|18.32|19.05|18.64|19.01|17.99|17.92|19.36|18.78|19.01|19.1|19.13|19.15|20.18|19.66|19.53|19.67|16.41|16.6||16.8|16.41|15.96|15.27|16.46|15.81|15.21|14.83|15.32|15.22|14.96|15.85|15.14|15.72|15.3|15.13|15.26|15.25|15.44|15.11|15.34|16.37|17|16.9||17.51|17.35|17.89|18.64|18.78|17.73|19|19.73|19.68||19.1|19.63|18.86|18.42||18.15|17.53|17.09|18.34|17.72|18.12|17.63|17.24|16.16|16|15.77|15.64|15.81|15.67|16.1|16.07|15.06|14.62|14.15|14.06|14.06||13.87|13.81|13.96|14.49|14.05|14.55|14.39|13.43|13.54|13.74|16.01|16.45|15.57|16.37|15.75|15.82|15.71|14.95|14.33|15.92|15.66|15.87|16.18|16.12|15.76|16.16|16.49|16.35|16.12|15.82|16.35|16.64|16.41|16.71|16.38|15.82|17.06|17.29|17.95|18.06|18.75|19.2|18.66|19.72|20.38|19.8|20.37|19.9|20.57|20.25|20.72|21.25|20.79|21.38|21.28|22.5|21.99||21.2|20.5|20.09|20.18|21.76|22.59|22.92|23.03|18.81|18.97|19.04|17.62|17.7|17.97|18.03|18.21|18.44|18.04|18.44|18.21|19.02|19.03|19.14|19.51|19.9|19.9
02504|32360|/equities/opko-health|R2000VALUE||1.38|1.37|1.32|1.29|1.29|1.26||1.215|1.21|1.23|1.25|1.26|1.28|1.29|1.31|1.22|1.24||1.26|1.25|1.25|1.28|1.31|1.32|1.3|1.29|1.34|1.41|1.4|1.42|1.37|1.41|1.37|1.36||1.36|1.28|1.32|1.3|1.32|1.32|1.3|1.35|1.305|1.26|1.28|1.26|1.25|1.3|1.32|1.3|1.3|1.27|1.22|1.24|1.26|1.22|1.23|1.25|1.23|1.23|1.23|1.25|1.21|1.23|1.23|1.285|1.27|1.38|1.4|1.35|1.36|1.35|1.35|1.31||1.2|1.07|1.01|1.01|0.9646|0.93|0.89|0.8703|0.8655|0.8948|0.8854|0.9193|0.9279|0.9419|0.9575|0.9513|0.939|0.9349|1|0.9929|1|0.9855|1.05|0.9965|0.946|0.9701|1.01|1.03||1.01|1.02|1.03|1|1.04|1.05|1.02|1|0.9776|0.9725|0.995|1.01|1.02|1.01|1.02|0.9846|0.9872|0.999|1|1.01|0.997|0.9812|0.9858|0.9408||0.978|0.9536|1.01|1.04|1|0.8886|0.9067|1.5|1.57||1.51|1.58|1.58|1.62||1.6|1.6|1.56|1.62|1.54|1.545|1.62|1.54|1.46|1.53|1.63|1.6|1.6|1.59|1.62|1.53|1.46|1.53|1.56|1.57|1.51||1.53|1.505|1.48|1.43|1.43|1.42|1.39|1.28|1.26|1.28|1.34|1.34|1.34|1.35|1.28|1.25|1.25|1.23|1.23|1.26|1.27|1.32|1.26|1.29|1.28|1.3|1.33|1.32|1.35|1.38|1.43|1.5|1.5|1.52|1.51|1.5|1.49|1.53|1.6|1.5|1.56|1.57|1.6|1.62|1.62|1.64|1.66|1.62|1.64|1.65|1.64|1.68|1.72|1.71|1.71|1.76|1.74||1.81|1.83|1.86|1.77|1.73|1.73|1.74|1.8|1.7|1.7|1.75|1.74|1.79|1.82|1.75|1.81|1.82|1.77|1.88|1.82|1.99|1.85|1.76|1.82|1.86|1.86
02505|16632|/equities/mesa-laboratories|R2000VALUE||105.51|105|94.13|92.78|95.16|91.48||90.42|87.73|88.45|86.77|84.94|88.18|89.94|91.15|92.74|91.7||91.28|91.67|91.6|93|95.42|95.58|99.95|104.8|107.35|107.2|94.74|92.92|95.7|110.52|116.84|114.25||111.64|112.795|114.36|118.47|121.56|122.22|120.61|118.6|118.11|116.36|116.04|117.11|113.21|115.18|115.73|115.5|113.37|110.18|106.08|105.52|103.19|101.8|104.47|106.62|102.26|100.74|99.62|101.14|102.5|104.45|105.01|104.72|104.05|106.89|106.14|100.92|100.16|99.8|99.4|112||109.73|107.25|102.34|99.88|103.01|106.53|104.45|101.78|101.72|101.08|99.85|105.43|106.47|106.83|112|114.1|111.8|111.26|112.3|109.43|109.19|107.2|107.74|106.03|104.74|105.05|102.67|103.26||102.71|104.27|97.14|90.86|95.33|93.85|93.39|90.62|95.91|99.3|94|94.07|91.62|94.05|96.43|95.01|92.15|93.22|93.01|96.39|91.22|90.68|92.3|95.36||95.96|96.34|99.81|102.02|102.55|98.93|100.64|97.13|106.26||104.77|106|103.81|105||105.08|104.33|102.2|105|106.22|110.37|115.06|108.42|102.62|103.38|103.01|100.39|95.04|94.99|95.49|90.37|85.37|87.86|87.63|86.44|91.6||87.87|88.55|89.33|89.93|91.62|93.77|93.58|84.55|85.04|85.66|93.73|93.32|91.91|93.22|90.34|89.06|93.83|93.99|96.52|96.57|100|101.41|98.07|96.56|98.6|99.99|106.88|98.95|101.45|102.64|107.55|106.58|102.42|100.03|99.14|98.95|96.89|100.43|105.07|104.28|106.9|110.16|112.38|112.94|113|117|118.87|121.66|122.91|125.59|122.87|122.87|127.36|122.74|130.57|130.63|129.56||140.43|143.36|141.02|139.58|139.82|141.95|138.4|138.96|138.4|137.22|138.16|138.92|139.13|139.93|140.2|139.61|139.65|137.8|139|136.68|136.08|132.64|126.05|127.35|128.66|128.05
02506|21107|/equities/deluxe-corp|R2000VALUE||22.28|22.14|21.44|21.54|21.88|21.58||22.17|22.07|22.02|22.46|21.84|21.85|21.69|21.78|21.67|21.58||21.67|21.78|21.52|21.86|22.49|22.19|21.68|21.8|22.28|22.52|22.8|23.12|22.73|22.57|22.02|22.13||22.43|22.36|22.51|22.82|22.74|23.03|23.43|23.25|23.64|22.94|22.73|22.61|22.16|22.18|21.96|21.52|21.57|19.89|19.75|20.33|20.35|20.05|20.29|20.48|19.82|19.71|18.95|18.79|18.68|19.09|19.3|19.53|19.35|20.19|19.93|19.77|19.88|20.15|19.97|20.18||20.59|20.57|19.9|20.49|20.43|20.77|20.49|19.87|19.48|19.55|18.81|19.21|19.2|19.23|19.33|19.15|18.87|18.97|19.16|19.41|19.41|19.01|19.39|19.24|19.22|19.1|19.47|19.83||20.12|20.81|19.95|19.49|20.74|20.16|20.42|20.39|20.84|20.4|20.8|20.41|18.91|19.69|20.14|20.01|20.01|19.83|20|20.18|19.38|19.05|19.19|19.58||20.05|20.08|20.25|20.27|20.48|20.46|20.45|20.48|21.5||21.45|21.67|21.68|21.48||21|20.31|20.05|20.31|19.34|19.46|19.84|19.51|18.74|18.72|18.43|18.53|18.43|18.9|19.17|18.81|18.29|18.21|17.82|17.81|18.07||18.1|18.29|18.78|18.7|18.78|19.08|19.09|17.8|17.93|17.63|18.04|18.26|18.58|18.53|17.61|16.19|17.05|17.05|16.87|17.27|16.87|17.53|17.47|17.84|17.89|18.2|18.57|18.41|17.97|18.48|18.84|18.89|18.61|18.41|18.41|18.26|18.29|18.51|18.89|19.15|19.17|18.67|19.38|19.58|20.12|20.05|20.08|19.72|19.85|20.05|19.37|19.57|19.85|19.43|19.54|19.74|19.51||20.62|20.22|20.62|20.49|20.19|19.44|19.28|19.55|19.46|19.46|19.9|20.37|20.37|20.22|21.01|20.69|20.45|20.43|21.47|21.57|20.57|19.88|18.61|18.8|18.99|18.47
02507|21077|/equities/la-z-boy-inc|R2000VALUE||40.36|39.93|37.72|37.39|37.51|36.04||36.46|36.96|36.78|37.28|36.35|36.74|37.27|37.99|37.89|38.72||40.7|34.09|33.72|34.77|35.04|34.54|34.35|35.28|35.29|36.59|36.46|37.39|37.52|36.87|35.89|36.02||35.85|35.2|35.46|35.79|35.76|36.33|36.03|36.26|35.93|35.72|35.46|35.47|34.33|33.97|33.99|33.2|32.98|32.71|32.84|33.41|33.11|33.15|34.04|34.39|33.68|33.53|32.98|32.71|32.85|33.03|33.97|34.77|34.73|36.33|36.01|35.77|35.63|36|35.77|36.86||37.62|37.28|36.7|36.69|36.67|37.2|36.67|36.25|35.79|36.53|36.05|37.15|36.34|36.68|36.58|36.43|36.22|36.57|37.19|38.24|37.99|37.21|37.84|36.51|36.93|35.8|36.08|37.75||38.03|38.44|37.84|37.14|38.91|38.13|37.65|36.76|35.91|35.49|35.65|35.33|34.81|35.86|35.79|35.97|35.94|35.26|35.35|35.72|34.88|34.48|34.55|34.86||36.16|36.37|36.95|36.77|36.71|36.17|36.43|36.25|36.75||36.92|37.35|37.74|37.74||37.4|36.82|36.88|37.44|36.55|36.1|36.66|35.95|35.66|35.75|35.73|35.99|36.22|36.05|36.28|35.58|35.19|31.7|31.44|30.88|31.66||31.62|31.52|31.91|31.44|30.89|31.57|31.38|29.62|29.99|29.66|30.07|30.51|30.33|30.84|29.59|29.22|29.24|28.7|28.22|28.48|28.8|29.05|28.87|29.23|28.93|28.99|29.78|29.52|29.49|29.05|30.13|30.13|29.62|29.91|29.94|30.51|30.67|30.76|30.88|31.13|30.56|30.25|30.94|31.02|31.42|31.5|31.3|31.39|31.92|32.26|31.1|31|30.72|30.45|31.54|30.89|30.57||32.02|30.85|30.81|30.79|29.85|29.24|29.35|29.63|29.78|30.48|30.77|30.75|31.07|31.68|31.58|31.42|31.54|32.28|32.23|32.81|33.37|33.41|31.32|31.51|31.37|31.4
02508|20439|/equities/carpenter-technology-corp|R2000VALUE||110.97|109.48|108.59|107.21|106.7|104.79||106.54|105.23|106.97|109.58|107.06|106.1|102.11|98.46|99.45|98.45||100.52|101.47|97.09|104.68|105.87|104.38|103.98|104.2|106.53|106.69|104.44|109.4|110.87|110.93|111.62|112.39||109.59|108.31|107.86|112.19|109.77|109.83|109.98|109.55|105.88|103.2|104.67|106.11|103.55|102.54|101.91|103.64|99.9|98.33|85.7|83.73|84|81.75|80.4|80.51|78.91|78.04|79.38|77.76|77.52|75.87|77.5|78.88|77.31|80.32|80.62|78.07|77|73.6|71.19|72.02||71.42|70.19|68.48|68.18|67.96|68.41|67.78|68.55|65.79|66.04|64.77|65.67|64.5|67.09|67.93|68.42|65.26|63.65|65.07|65.93|64.65|64.97|65.01|64.16|64.46|64.94|64.66|64.68||65.82|66.23|63.8|61.43|63.62|63.36|62.8|63.1|61.12|59.06|60.98|60.76|61.59|63.3|64.98|63.41|61.84|66.02|67.35|67.26|66.38|65.91|63.87|65.7||67.57|67.09|66.63|64.08|66.78|66.84|67.91|67.97|69.36||70.8|71.55|72.06|71.81||71.47|70.55|68.82|69.19|67.8|66.54|68|67.72|65.56|66.32|66|64.46|69.18|70.68|73.95|73.03|70.81|68.77|70.5|73.3|68.56||67.97|67.53|68.22|68.38|66.9|67.99|70.14|68.41|66.71|66.18|66.11|66.24|67.27|66.65|67.25|64.5|62.72|63.03|62.49|64.55|60.51|61.66|60.64|61.01|62.24|63.47|65.38|64.95|64.2|67.48|70.56|70.64|67.87|67.03|65.39|65.3|64.49|66.58|67.21|68.2|68.58|68.1|69.72|69.01|68.79|68.46|68.06|67.7|67.02|69.33|68.45|64.27|63.96|62.28|62.05|62.28|62.08||64.33|62.63|62.71|61.45|59.96|58.84|57.79|58.52|57.69|57.58|57.99|57.51|58.38|58.09|58.77|57.53|57.58|57.11|58.68|59.98|58.05|57.68|58.49|60.29|59.86|58.68
02509|30810|/equities/inovio-pharmaceuticals-inc|R2000VALUE||11.31|11.04|9.28|9.14|8.68|8.93||8.33|8.43|8.61|8.08|7.76|7.81|7.69|7.96|8.09|8.07||8.56|8.94|9.09|9.45|9.48|9.71|9.72|9.59|10.02|10.13|10.09|10.16|10.13|9.77|10.04|10.39||11|10.96|11.25|10.99|11.11|12|12.79|13.07|11.42|11.36|10.65|11.18|11|11.15|11.88|12.1|12.01|11.59|11.45|11.5|10.57|10.125|10.16|10.37|10.02|9.68|10.2|11.07|9.635|10.99|11.03|11.76|11.51|11.63|11.34|11.795|11.95|12.34|12.41|13.12||13.88|13.03|12.38|12.4|11.62|10.98|10.79|10.68|10.72|10.735|10.81|11.25|11.51|12.04|10.18|9.03|9.87|9.68|9.82|9.55|8.86|8.46|9.02|8.16|7.875|7.66|7.89|8.17||7.93|7.44|7.34|6.53|7.12|6.74|5.74|5.29|5.3|4.9|5.04|5.31|5.39|5.85|6.24|6.15|6.79|6.93|6.9612|8.3016|8.094|8.64|8.4|9.0168||9.24|10.62|10.4604|10.32|8.88|8.64|6.87|6.2472|6.768||6.12|6.2388|6.1548|6.2616||5.328|4.92|4.6344|4.6284|4.536|4.6668|4.6032|4.5348|4.3644|4.446|4.56|4.536|4.554|4.7424|4.86|4.776|4.7304|4.5396|4.8168|4.92|5.028||4.8924|5.0184|5.04|5.1492|4.92|4.5624|4.5|4.2|4.1856|4.3452|4.56|4.572|4.7352|4.74|4.68|4.4916|4.3716|4.464|4.4088|4.6152|4.704|4.7832|5.0652|5.64|5.4888|5.5584|5.88|6.216|6.1536|6.36|6.36|6.0744|4.308|4.44|4.2924|4.4652|4.5504|4.6692|4.668|4.5564|4.5804|4.5132|4.5|4.7256|4.6392|4.68|4.836|4.824|4.8|5.1912|5.076|5.424|5.496|5.424|5.4048|5.2152|5.52||5.418|5.3988|5.4|5.4348|5.016|5.0724|5.1792|5.4|5.34|5.292|5.2992|5.4|5.2452|5.4|5.5224|5.442|5.4732|4.8468|5.076|5.1|5.4516|5.6604|5.7072|5.9688|6.384|6.2892
02510|16925|/equities/eplus-inc|R2000VALUE||77.49|75.54|72.59|71.76|73.3|72.14||73.44|73.66|73.64|73.68|72.11|71.91|72.39|73.57|73.38|73.48||73.92|74.63|72.68|73.46|74.62|72.79|72.91|73.59|74.18|74.675|74.97|74.9|74.84|73.96|73.95|74.5||78.18|79.23|79.26|79.55|79.82|80.16|80.19|80.13|79.53|79.36|79.86|79.76|79.89|79.73|79.74|77.92|76.96|75.92|76.88|78.63|78.19|77.78|79.03|80.11|77.53|75.37|75.28|75.43|76.61|76.67|77.07|77.53|76.35|78.47|77.76|76.22|76.1|75.98|76.16|76.79||78.54|77.99|76.47|76|76.81|78.88|76.93|77.75|76.93|77.93|79.72|82.47|81.28|81.76|80.22|79.99|80.2|79.71|81.12|82.87|82.39|81.23|80.19|80.53|78.57|78.79|76.98|78.67||80.5|80.42|77.96|73.96|76.34|75.47|74.07|68.07|78.24|77.31|77.49|77.41|75.54|77.63|76.54|76.01|76.55|76.37|76.21|77.99|76.86|75.65|74.96|75.4||76.82|76.87|76.47|75.45|76.14|75.4|79|79.15|80.35||79.84|81.08|80.52|80.59||79.31|79.93|77.15|78.07|76.62|76.36|75.24|73.73|71.91|70.16|69.26|67.77|67.2|66.55|66.21|65.67|63.48|62.76|63.02|63.54|62.74||62.91|62.44|62.38|61.17|60.94|62.73|63.08|60.73|59.7|59.05|58.43|63.99|64.39|65.01|63.71|63.5|62.5|61.81|60.91|61.73|61.65|62.24|62.13|63.52|64.42|66.19|67.85|67.68|67.21|67.13|68.3|66.08|66|64.25|63.8|63.86|63.38|64.64|63.52|64.81|63.34|62.29|63.74|63.05|62|62.08|62.74|61.78|62.46|63.43|63.39|63.99|65.15|64.495|65.44|65.83|65.79||66.51|66.38|66.87|65.37|64.56|63.43|63.08|63.75|62.47|61.71|62.11|62.74|63.22|64.95|65.18|66.21|66.34|66.19|66.7|57.9|58.32|58.53|58.24|57.36|56.35|56.2
02511|32380|/equities/air-transport-service|R2000VALUE||14.88|14.64|14.19|14.03|14.24|13.84||14|14.12|13.73|13.87|13.65|13.27|13.05|13.02|12.86|12.95||12.45|12.47|12.26|12.24|12.85|12.81|13.19|12.39|12.9|12.77|13.08|13.83|13.5|13.4|12.97|13.4||13.49|13.3|13.81|14.15|14.64|14.61|14.64|14.6|14.57|14.42|14.85|14.82|14.59|14.71|13.25|13.08|13.19|12.77|12.82|13.03|12.91|12.73|12.73|12.7|12.83|12.64|12.61|12.45|12.56|12.4|12.8|13.05|12.96|13.16|12.895|12.92|12.73|13.12|12.89|13.32||13.76|13.795|13.21|13.14|13.02|13.165|12.47|11.9|11.78|12.11|12.26|12.86|12.35|12.76|13.15|13.28|13.24|12.87|12.54|12.12|12.07|12.19|12.82|13.37|13.94|13.69|13.83|14.11||14.31|14.72|14.46|14.39|15.3|14.87|14.48|14.45|14.28|14.19|14.57|15.13|15.49|15.9|16.36|16.55|16.78|16.45|16.49|16.71|16.2|15.95|15.52|15.94||16.36|16.39|16.55|16.21|16.66|16.61|16.41|16.39|16.52||17.61|17.68|17.26|17.26||17.24|16.91|16.61|17.03|16.83|16.93|16.64|15.82|15.49|15.54|15.6|15.66|15.36|15.67|16.05|16.11|15.91|15.8|15.54|15.74|15.96||15.75|15.78|16.11|15.88|15.7|15.98|15.93|14.67|14.99|14.44|14.32|15.62|20.25|20.62|20.16|19.46|19.57|19.26|18.93|18.77|19.07|19.27|19.6|19.7|20.34|20.6|21.25|20.46|20.16|20.56|20.66|21.34|21.16|21.41|21.53|21|20.74|20.8|20.87|21.29|20.86|20.61|21.24|20.74|21|21.03|20.96|21.19|21.32|20.58|20.66|21.23|21.36|21.2|20.66|21.29|21.57||21.62|21.56|21.78|21.83|21.3|21.18|20.87|21.73|21.25|21.81|21.75|21.35|21.51|22.59|22.47|22.63|22.91|22.43|22.7|22.44|22.97|19.99|20.21|20.49|20.16|19.73
02512|31069|/equities/supernus-pharmaceuticals-inc|R2000VALUE||28.62|28.49|27.48|26.69|26.24|26.03||26.01|25.77|26.55|26.75|26.87|26.72|26.51|26.91|27.04|26.8||26.66|25.99|25.99|26.56|27.08|26.2|26.19|26.26|27.15|27.54|27.92|27.61|27.12|26.57|26.57|27.07||27.51|27.77|27.87|28.05|28.77|29.1|29.16|28.74|28.97|29.68|28.96|30|31.3|31.15|30.42|30.83|30.27|30.08|30.1|30.6|30.07|29.31|30.26|29.95|29.71|29.4|28.87|29|29.43|29.99|30.24|32|31.84|31.73|31.43|33.55|33.24|33.85|33.17|33.52||34.11|33.74|32.48|32.75|34.52|35.17|34.88|35.15|34.19|32.98|33.37|34.66|32.92|32.43|31.07|30.81|31.11|30.35|30.63|31.01|29.7|31.08|30.69|29.5|29.06|27.935|28.14|28.05||28.42|28.66|27.56|27.11|28.35|27.91|27.9|27.24|28.31|27.31|27.67|27.86|27.68|28.35|29.07|28.72|28.85|28.07|27.72|28.41|27.67|27.52|27.91|28.47||28.24|27.72|28.14|28.32|27.81|27.43|27.74|27.81|27.73||28.94|29.43|29.68|29.55||29.23|28.61|27.43|28.11|27.29|27.25|27.66|27.56|26.57|26.5|26.91|27.27|26.78|27.78|28.11|27.58|27.25|26.94|26.97|27.09|27.83||27.41|27.23|27.31|27.43|27.88|28.59|28.04|27.33|26.65|26.14|23.52|23.86|24.03|24.48|24.07|23.91|23.85|23.62|23.56|22.72|23.25|24|23.76|24.31|23.78|25.23|25.95|25.82|24.84|25.84|27.06|27.33|27.38|27.44|27.36|26.91|27.09|27.12|27.57|28.08|28.58|29.21|28.56|28.17|27.63|27.66|28.44|28.31|29.23|29.28|30.03|30.81|29.78|30.59|30.06|31.67|31.76||32.49|31.84|31.97|31.66|31.29|31.39|31.66|32.1|31.92|31.39|30.97|30.22|30.95|31.84|31.37|31.89|31.79|30.53|32.91|32.25|32.18|31.85|31.53|31.69|30.69|30.42
02513|50909|/equities/grt-amer-grp-inc|R2000VALUE||18.03|17.62|17.21|16.11|14.99|15.05||16.97|16.81|17.45|17.64|17.29|17.95|19.6|20.37|20.49|20.59||19.14|18.93|20.6|22.06|23|22.69|22.38|22.52|23.17|23.63|23.35|23.355|23.96|24.81|26.69|28.49||30.7|30.49|31.95|30.17|30.71|28.41|28.52|32.16|34.23|34.98|32.14|32.35|31.49|31.82|30.02|31.1|33.58|32.69|34.4|38.55|36.82|34.69|29.75|21.72|21.54|19.99|19.75|20.46|20.92|20.32|21.27|22.94|22.7|23.5|26.37|23.38|23.11|22.96|22.47|22.47||21.17|18.97|17.75|19.01|19.49|20.88|20.33|18.22|17.16|17.58|17.56|19.3|20.1|20.69|23.25|22.51|23.63|21.05|20.85|16.845|18.33|19.05|17.12|15.92|15.67|16.55|15.2|16||17.355|17.68|19.115|18.73|20.84|18.55|18.15|18.34|19.15|18.79|20.29|21.9|23.42|25.38|24.24|19.855|20.28|20.23|20.55|19.68|20.18|21.45|22.04|23.15||23.17|22.82|23.2|22.4|22.4|22.26|21.88|22.79|24.08||20.99|20.71|20.49|19.32||20.11|21.31|20.02|20.78|21.46|20.45|20.44|21.6|22.985|25.49|25.28|24.65|22.3|21.26|23.13|20.15|18.4|18.23|17.9|19.17|20.95||22.8|23.88|24.93|21.87|22.04|24.28|24.2|22.01|25.6|30.07|30.57|34.78|32.54|41.56|39.43|36.42|36.21|36.28|35.99|35.22|35.99|38.24|38.17|38.02|38.65|40.49|42.01|41.44|39.8|40.5|43.1|42.68|41.42|39.64|39.76|38.92|37.15|38.19|40.99|41.83|41.6|40.51|42.16|39.99|42.82|44.44|44.39|44.94|45.74|45.71|44.58|45.66|47.1|46.52|47.06|47.55|49.11||51.13|51.205|51.91|51.07|48.96|45.14|45.08|45.88|47.88|46.93|49.03|49.75|50.08|51.78|52.66|52.18|50.24|53.08|55.14|55.35|53.96|52.68|53.51|54.45|55.53|55.86
02514|20237|/equities/kraton-performance-polymers-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02515|16958|/equities/primoris-services|R2000VALUE||52.64|51.83|49.18|48.13|48.46|47.97||49.04|47.41|47.6|49.89|51.19|51.01|52.05|52.01|53.59|53.95||55.2|53.91|53.11|53.75|54.02|52.45|53.09|52.38|52.49|53.59|53.04|53.89|54.76|56.05|54.32|54.91||54.67|53.23|52.68|52.4|51.82|51.84|50.44|51.27|49.56|49.32|50.24|50.19|47.8|47.67|47.8|47.3|47.03|45.76|46.6|47.46|46.42|45.41|45.01|45.41|44.5|43.53|43.13|43.16|44.52|44.76|45.5|46.15|45.25|45.89|46.61|46.76|45.2|45.53|42.25|42.74||42.57|42|41.2|40.9|40.93|41.42|40.86|39.9|40.32|40.38|40.18|40.64|40.82|40.86|41.15|40.89|39.85|38.67|39.36|39.64|39.51|39.47|37.76|40.54|39.91|39.51|38.93|38.44||38.94|39.01|38.43|36.83|37.89|37.45|36.42|36.25|35.8|33.77|34.4|33.79|32.8|33.56|33.34|32.53|32.89|32.32|32.49|33.66|33.31|33.48|33.22|32.81||33.58|32.72|32.33|31.91|32.17|31.24|31.09|31.64|32.82||33.21|33.53|33.33|33.52||33.17|32.72|32.69|33.32|32.74|33|33.56|33.23|32.32|32.21|32.13|31.43|31.37|31.11|31.82|31.21|30.36|29.23|29.4|30.36|30.84||30.65|30.83|31.07|30.84|31.06|31.62|31.38|30.2|30.47|30.39|30.79|29.76|30.34|30.72|30.79|30.22|30.06|29.48|29.16|29.8|29.66|30.1|30.08|30.22|30.1|30.63|31.22|30.5|30.53|30.99|31.69|31.25|30.97|31.14|30.71|31.04|30.4|31.46|32.73|32.92|32.86|32.2|32.59|32.8|33.02|33.89|33.52|33.83|32.88|33.58|33.32|33.62|32.9|33.18|33.22|33.96|34.36||35.86|35.37|35.49|34.95|34.75|34.16|33.89|34.59|34.41|34.61|34.71|34.08|34.03|34.85|35.4|34.04|34.07|33.18|33.56|31.9|31.75|32.4|32.38|32.46|31.76|31.09
02516|15740|/equities/clean-energy-fuel|R2000VALUE||2.59|2.44|2.24|2.26|2.37|2.36||2.43|2.32|2.5|2.67|2.76|2.71|2.67|2.75|2.75|2.66||2.51|2.57|2.71|2.84|2.92|2.93|2.89|2.94|3.07|2.95|2.86|2.92|3.13|3|2.7|2.74||2.69|2.58|2.63|2.48|2.51|2.59|2.62|2.66|2.76|2.48|2.49|2.41|2.37|2.37|2.37|2.38|2.33|2.32|2.32|2.44|2.43|2.25|2.29|2.31|2.21|2.22|2.24|2.29|2.36|2.33|2.44|2.38|2.48|2.6|2.48|2.47|2.53|2.49|2.52|2.61||2.68|2.63|2.47|2.42|2.46|2.56|2.63|2.53|2.51|2.52|2.49|2.58|2.55|2.66|2.69|2.7|2.68|2.76|2.85|3.02|2.95|2.92|3.04|2.96|2.97|2.98|3.11|3.11||3.18|3.15|3.04|2.89|3.09|2.93|2.92|2.84|2.89|2.79|2.93|3.02|2.95|3.05|3.15|3.09|3.12|3.11|3.23|3.25|3.135|3.1|3.3|3.37||3.41|3.38|3.42|3.44|3.61|3.61|3.63|3.68|3.8||3.83|3.95|4.07|4.06||3.95|3.77|3.54|3.77|3.62|3.71|3.83|3.7|3.16|3.62|3.51|3.4|3.37|3.47|3.61|3.67|3.61|3.49|3.42|3.41|3.48||3.49|3.47|3.66|3.43|3.29|3.52|3.53|3.28|3.37|3.53|3.59|3.69|3.64|3.86|3.84|3.5|3.49|3.38|3.36|3.51|3.52|3.72|3.75|3.8|3.94|4.06|4.13|3.94|3.85|3.87|3.89|3.88|3.69|3.73|3.57|3.51|3.73|3.59|3.83|3.69|3.74|3.77|3.81|3.99|3.97|4.04|4.08|4.09|4.37|4.59|4.47|4.63|4.6|4.4|4.39|4.29|4.33||4.25|4.26|4.3|4.25|4.09|4.13|4.08|4.31|4.12|4.12|4.12|4.09|4.08|4.08|4.16|4.22|4.19|4.49|4.53|4.56|4.64|4.73|4.76|4.85|4.93|4.84
02517|17530|/equities/westamerica-banco|R2000VALUE||51.73|51.6|49.8|48.33|48.09|47.62||48.17|48.58|48.18|48.53|47.18|46.95|46.8|47.6|46.73|47.04||47.27|47.33|45.96|46.59|47.16|45.9|46.14|47.3|47.87|47.48|47.05|47.77|48.82|48.24|47.24|47.88||48.23|48.15|49.58|50.1|50.27|50.37|49.92|49.57|49.3|49.63|50.02|50.36|49.49|49.33|49.32|49.28|48.56|47.67|46.55|47.47|47.44|47.21|47.86|47.76|47.37|46.78|45.55|45.5|45.62|46.45|46.62|47.1|46.82|48.8|48.23|47.53|47.39|47.5|47.32|47.87||48.88|48.81|47.26|47.14|47.29|47.88|47.61|46.37|46.32|46.89|46.33|47.33|47.02|47.96|48.38|47.73|47.48|47.89|45.86|46.07|45.71|44.84|45.59|45.6|46.18|45.82|46.24|46.41||46.72|47.24|45.6|44.74|45.86|45.1|44.67|44.57|44.98|45.37|46.32|46.99|47.72|49.4|49.18|48.15|47.81|49.7|49.49|51.63|49.79|52.11|52.88|53.26||54.39|54.49|55.33|55.01|55.58|54.94|55.5|54.56|56.31||56.41|57.21|57.01|56.96||56.35|56.07|55.73|56.48|56.34|56.68|55.69|56|53.46|54.54|54|54|53.25|53.19|53.22|52.38|50.71|50.02|49.58|48.98|48.83||48.72|48.75|49.95|50.22|50.01|50.6|50.45|47.82|46.94|46.76|47.13|48.23|48.96|49.36|48.32|46.9|47.24|47.24|46.25|47.38|45.78|45.51|45.72|45.67|44.77|44.92|45.96|43.99|43.36|44.23|44.55|44.57|44.44|44.75|43.67|43.22|42.59|43.3|43.25|42.59|42.13|42.19|42.7|42.34|42.6|42.51|42.31|42.73|43.83|44.17|43.37|43.68|43.52|43.6|43.52|43.7|44.23||45.18|44.03|43.78|44.13|44.38|43.92|44.46|44.18|44.06|45.53|45.77|45.93|45.96|46.33|47.15|48.24|48.24|49|48.8|49.87|49.26|49.04|48.86|48.96|49.19|49.27
02518|17389|/equities/trimas-corp|R2000VALUE||25.56|25.29|24.6|24.61|24.89|24.78||25.2|25.32|25.13|25.56|25.35|25.66|25.91|25.98|25.97|26.03||25.74|25.62|25.4|26.02|26.07|25.91|26.02|26.12|26.51|26.76|26.49|26.73|26.62|26.7|26.44|26.72||27.1|26.84|27.34|27.41|27.36|27.66|27.8|27.53|27.08|27.23|26.8|26.89|26.45|26.25|26.06|26.2|26.22|25.79|25.99|26.75|26.48|25.93|26.28|26.25|25.88|26.06|25.48|25.04|25.21|25.38|25.35|25.82|25.73|26.23|26.09|26.42|26.38|26.53|26.45|26.56||26.73|26.48|26|25.98|25.73|25.95|25.75|25.37|24.89|24.92|24.58|24.86|24.77|24.71|24.75|24.62|24.71|24.13|23.44|23.48|23.5|25.67|25.72|25.66|25.84|25.64|25.63|25.28||25.22|25.37|24.74|24.21|25.35|25|24.4|24.12|24.4|24.45|24.9|24.64|24.68|25.42|25.29|25.19|24.79|24.71|24.96|25.12|24.87|24.54|24.25|23.99||24.32|24.4|24.57|24.55|24.96|24.96|24.91|24.95|25.71||25.33|25.6|26.26|26.38||26.1|25.93|25.86|26.28|26.19|26.32|26.9|26.87|26.06|25.93|25.64|25.11|25.21|25.42|25.9|26|25.63|24.69|24.4|24.33|24.55||24.26|24.04|24.33|24.67|24.3|24.66|24.9|23.55|23.7|23.28|23.88|24.26|24.6|24.61|24.1|23.84|24.21|24.17|23.71|23.22|22.88|23.08|23.07|23.47|24|24.34|24.59|24.1|24.11|24.4|24.39|24.19|24.23|24.05|24.04|24.1|24.21|24.65|24.76|24.78|24.69|24.2|24.52|24.15|24.5|24.39|24.58|24.86|24.89|24.83|24.16|24.21|24.19|24.3|24.38|24.82|25.2||26.47|26.2|26.12|26.13|25.88|25.68|25.73|25.76|25.54|25.44|25.56|25.71|25.68|26|26.18|26.34|25.83|25.65|25.5|25.54|25.69|25.83|26.37|25.86|25.76|27.32
02519|16171|/equities/gevo|R2000VALUE||0.627|0.595|0.575|0.589|0.5593|0.5579||0.58|0.5446|0.5728|0.5572|0.6194|0.64|0.64|0.638|0.5908|0.59||0.5736|0.6159|0.5797|0.6073|0.6134|0.6349|0.625|0.6145|0.6447|0.65|0.6487|0.6534|0.6837|0.7093|0.7|0.7011||0.6904|0.6688|0.71|0.6905|0.7035|0.7031|0.705|0.7122|0.7289|0.7237|0.7157|0.7562|0.7458|0.7359|0.6985|0.6596|0.6608|0.6945|0.6588|0.7124|0.6474|0.5966|0.6641|0.71|0.7008|0.6634|0.6023|0.616|0.6017|0.6165|0.63|0.6545|0.7051|0.7456|0.766|0.7513|0.7653|0.7385|0.6922|0.7293||0.7687|0.7295|0.608|0.6255|0.6207|0.6719|0.6843|0.66|0.6839|0.6713|0.6562|0.6858|0.7201|0.7201|0.79|0.8229|0.7957|0.793|0.8573|0.9113|0.8916|0.8667|0.9044|0.8714|0.86|0.8428|0.8768|0.874||0.885|0.9849|0.9536|0.8947|0.9784|0.9198|0.8966|0.8768|0.882|0.7912|0.8739|0.923|0.9338|0.963|0.9773|0.9285|0.9049|0.8683|0.917|0.9162|0.87|0.85|0.8801|0.8601||1.02|1.03|1.04|1.07|1.12|1.1|1.15|1.15|1.17||1.16|1.2|1.23|1.25||1.18|1.2|1.19|1.22|1.22|1.26|1.36|1.21|1.12|1.12|1.2|1.14|1.16|1.17|1.22|1.15|1.13|1.13|1.1|1.09|1.18||1.16|1.15|1.24|1.23|1.16|1.25|1.2|1.08|1.1|1.06|1.1|1.14|1.21|1.27|1.22|1.1|1.07|1.07|1.03|1.09|1.07|1.02|1.01|1.02|1.04|1.1|1.19|1.11|1.02|1.06|1.2|1.18|1.01|1.06|1.05|1.06|1.1|1.1|1.19|1.17|1.22|1.2|1.23|1.21|1.22|1.28|1.32|1.34|1.4|1.41|1.34|1.38|1.32|1.32|1.36|1.31|1.3||1.3|1.31|1.39|1.37|1.3|1.34|1.31|1.37|1.43|1.46|1.45|1.41|1.44|1.5|1.57|1.59|1.56|1.65|1.69|1.59|1.57|1.59|1.56|1.64|1.72|1.64
02520|16392|/equities/investors-real-es|R2000VALUE||69.63|69.93|69|68.71|68.49|68.02||67.89|68.67|67.04|67.63|68.06|67.66|67.48|68.4|67.09|68.16||68.09|67.34|67.64|66.92|66.98|66.57|67.39|68.09|68.89|68.91|68.98|68|68.26|67.33|65.88|67||67.74|66.82|67.63|67.68|68.05|69.62|69.65|69.94|69.85|69.9|70.23|70.93|68.76|70.04|69.35|68.71|68.96|68.8|67.25|64.72|64.59|64.33|64.9|64.83|65.58|64.89|62.57|61.92|62.04|61.58|60.74|61.25|60.09|61.32|59.18|55.98|55.76|55.86|55.48|56.19||57.14|56.28|55.88|55.82|56.9|57.77|56.84|54.98|55.15|56.13|55.57|57.1|56.26|56.56|56.77|55.61|55.41|56.01|57.06|56|55.59|55.65|55.39|55.37|56.28|56.97|58|55.83||56.08|56.72|53.92|52.65|54.52|54.37|53.76|53.61|53.97|53.59|54.34|55.27|54.76|55.17|56.02|55.8|56.4|56.05|57.16|57.95|56.8|54.61|55.26|55.27||55.98|54.94|55.22|54.71|55.22|54.25|55.05|55.7|57.26||58.2|59.33|58.97|58.26||57.86|57.79|58.43|58.85|58.21|57.97|58.52|56.47|54.28|53.97|54.49|54.48|54.11|55|55.24|54.34|53.34|53.5|53.91|53.65|54.18||54.14|53.6|53.81|53.12|53.5|53.9|54.42|50.4|51.32|51.1|52.49|51.82|52.13|50.83|48.99|48.07|48.58|48.61|47.82|49.8|50.59|51.89|51.25|53.09|54.02|55|57.25|56.84|56.47|57.44|58.29|58.16|58.65|57.98|57.88|57.94|57.31|58.29|60.26|60.32|60.24|59.94|60.73|60.34|59.75|61.3|61.88|62.45|62.41|62|60.83|61.9|61.8|62.08|63.33|63.42|63.51||64.1|64.74|65|63.79|62.85|62.54|62.11|61.15|59.85|59.39|60.48|60.45|60.2|61|62.61|63.62|63.58|63.52|63.74|65.17|64.1|63.91|65|66.57|62.13|60.78
02521|17407|/equities/ttm-technologies|R2000VALUE||20.96|20.99|20.44|19.95|19.88|19.79||19.99|19.46|19.06|19.43|19.4|19.57|19.77|19.12|19.4|19.01||18.96|18.48|18.06|18.57|18.72|18.3|18.4|18.51|18.61|18.87|18.5|18.68|18.6|18.71|18.31|18.58||18.8|18.58|18.7|18.77|18.42|18.3|18.53|18.39|18.09|18.08|18.37|17.83|17.67|17.59|17.51|17.31|16.65|14.77|14.93|15.15|15.13|14.78|14.62|14.59|14.26|14.05|14.07|14.11|14.16|14.27|14.34|14.52|14.14|14.69|14.65|14.6|14.59|14.82|14.86|15.22||15.65|15.53|14.98|15.4|14.65|14.97|14.16|13.98|13.95|14.08|14.23|14.5|14.64|14.71|15.02|14.95|14.86|14.98|15.13|15.08|14.85|14.76|15.07|15.19|15.43|15.57|15.32|15.61||15.65|15.74|15.25|14.91|16.3|16.12|15.22|14.46|14.48|14.16|14.15|14.32|13.91|14.3|14.27|14.27|14.54|14.51|14.71|14.68|14.51|14.31|14.21|14.59||14.84|14.76|14.79|14.78|15.11|14.72|14.9|15.01|15.56||15.81|16.03|16.07|16||15.79|15.7|15.55|15.79|15.51|15.6|15.7|15.13|14.94|14.97|14.87|14.48|14.35|14.48|14.81|14.98|15.01|14.68|14.57|14.62|14.46||14.44|14.13|14.4|14.46|14.38|14.58|14.62|14|14.24|13.81|14.06|14.04|14.17|14.64|14.02|12.92|11.49|11.57|11.52|11.36|11.21|11.9|11.83|12.05|12.19|12.28|12.74|12.77|12.46|12.69|12.79|12.83|12.83|12.93|12.87|12.9|12.68|12.93|12.88|12.92|12.64|12.35|12.55|12.56|12.6|12.82|13|13.04|12.99|13.29|12.95|12.97|12.77|12.91|13.55|13.71|13.88||14.87|14.9|14.88|14.83|14.99|14.77|14.7|14.85|14.72|14.68|14.57|14.48|14.24|14.29|14.57|14.49|14.4|14.71|15|14.97|15.05|14.7|14.66|14.37|14.36|14.05
02522|15412|/equities/american-national-insurance|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02523|1163662|/equities/ping-identity-holding|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02524|41226|/equities/pbf-energy-inc|R2000VALUE||40.72|40.77|39.88|41.32|42.65|43.43||45.75|46.25|46.49|46.02|45.1|45.27|44.71|44.4|43.76|44.21||43.08|44.01|43.96|44.95|44.41|46.08|45.67|46.25|47.64|45.77|45.54|45.37|46.33|44.59|46.52|49.26||48.78|48.95|49.01|50|49.72|51.47|49.12|48.72|48.33|47.97|48.47|49.87|50.26|51.04|51.86|51.86|52.6|52.19|53.27|57.88|57.78|57.5|57.18|57.39|56.55|55.92|55.49|57.27|57.62|58.6|59.72|60.06|59.07|58.84|60.3|62.04|60.96|61.29|59.5|58.58||57.57|56.08|55.34|56.31|56.29|56.72|57.43|56.25|55.82|56.65|54.69|54.96|50.44|50.07|50.06|50.47|47.97|47.88|48.07|48.75|46.7|45.81|48.16|48.35|47.34|46.99|47.22|46.43||48.16|51.06|52.24|52.48|53.12|53.35|52.87|52.54|49.9|50.72|49.31|50.23|50.51|51.29|48.91|48.54|46.05|44.79|43.87|43.05|42.72|42.14|41.17|42.1||42.86|41.73|40.95|41.47|41.88|42.02|42.95|43.89|44.4||43.96|44.26|45.3|45.74||45.28|45.2|45.27|46.88|44.37|42.79|43.05|41.08|40.34|41.39|40.98|40.84|40.99|42.63|43.96|45.11|44.4|44.51|45.28|45.6|45.12||45.09|44.69|45.39|45.01|44.35|46.27|45.52|44.42|43.83|42.31|43.77|43.98|45.29|45.99|47.44|48.2|47.53|46.06|46.1|46.62|46.23|47.03|47.5|48.25|49.33|50.29|48.69|48.17|46.6|46.87|47.6|47.37|45.84|45.43|46|45.65|49.36|52.25|53.53|55.21|54.26|53.2|54.09|53.21|53.96|52.9|53.05|54.29|53.88|54.82|54.06|54.5|54.02|54.09|51.19|49.43|49.21||49.11|46.89|47.5|47.65|47.11|47.77|46.18|45.67|46.36|46.71|48.4|47.25|46.49|46.91|49.52|49.84|48.58|48.41|46.63|46.37|45.24|45.43|47.41|48.09|47.44|47.29
02525|8930|/equities/dillards|R2000VALUE||468.58|467.83|445.15|435|432.36|430.52||431.13|425.63|427.82|440.39|431.82|429.27|433.65|435.27|422.05|427.66||425.87|425.64|415.14|418.03|425|418.46|424.09|429.44|428.17|435.06|432.24|433.12|447.35|445.15|445.54|452.43||446.7|443.35|436.44|444.86|435.85|437.38|434.45|455.87|458.75|446.52|423.01|423.24|423.47|434.43|448.55|434|431.3|422.97|437.99|448.4|448.97|445.43|449.27|444.1|417.21|408.43|401.81|407.52|414.38|402.11|410.59|421.32|420.86|423.39|440.57|426.45|416.33|429.13|448.72|475.54||471.64|458.05|441.93|441.27|447.21|456.19|439.66|436.02|425.95|426.91|438.24|442.63|423.98|407.29|405.47|396.98|395.1|406.8|413.52|411.54|414.73|417.41|435.73|433.63|430.33|429.37|421.44|425.48||423.11|423.64|402.19|404.93|424.89|409.86|395.12|381.8|383.36|382.14|391.56|393.28|387.27|397.77|400.25|403.29|398.63|391.97|388.85|395.69|380.51|383|384.06|383.18||385.44|387.03|395.64|398|402|372.74|372.37|381.44|405.6||403.65|407.8|406.67|402.42||394.57|393.78|388.49|394.63|388.87|396.56|387.8|367.0401|357.6043|360.9803|345.9778|344.3846|341.9474|339.7093|349.1073|343.7777|329.1545|332.4357|325.6172|323.1231|330.558||322.4119|324.8491|325.9396|321.2739|298.4477|313.2036|298.7037|283.1607|277.2716|276.7784|292.5017|296.5415|308.0542|316.5512|308.1775|294.2181|294.4078|295.0053|292.5965|297.9166|297.6321|294.294|294.275|297.7269|298.1442|302.5444|301.3116|291.1361|287.504|282.0322|291.4585|293.725|288.3196|285.4556|286.5462|294.5121|298.258|309.0784|313.7157|311.2216|298.808|296.7597|301.7573|297.7459|294.7113|293.8862|296.295|292.9284|301.9375|307.1533|301.5866|304.0428|302.2125|302.497|306.2714|314.8063|321.217||332.4072|327.2863|331.421|327.4759|324.8586|322.9998|320.1738|325.712|313.8485|318.9315|322.3455|316.703|328.9648|334.0573|341.3974|345.1907|350.672|318.7798|319.1117|316.2478|315.2994|320.5721|324.0051|327.9785|325.3138|313.9718
02526|21175|/equities/nelnet-inc|R2000VALUE||106.13|104.71|102.33|101.61|101.83|101.84||101.85|102.79|100.81|100.86|100.54|101.47|99.91|99.96|100.14|100.15||101.23|99.63|97.81|99.35|100.21|99.26|100.09|100.69|101.87|102.27|101.64|103|103.66|104.23|103.75|105.24||105.68|106.14|107.91|108.03|107.98|110.23|109.54|110.66|110.17|103.4|109.19|98.55|96.72|96.39|97.56|96.61|95.9|94.62|94.18|94.38|94.82|94.15|94.94|94.88|94.52|95.32|94.41|94|93.17|93.85|94.55|94.37|93.23|95.28|94.34|93.65|93.66|94.61|93.52|93.57||94.65|93.33|92.58|92.24|91.06|90.51|90.6|88.93|87.37|87.9|87.61|88.77|88.32|88.36|88.63|87.78|86.68|87|86.78|85.5|85.87|84.96|88.73|88.24|89.45|89.69|89.07|88.98||89.88|91.86|90.88|89.8|90.72|89.16|88.31|87.99|88.46|88.62|88.12|88.5|87.13|88.5|88.3|88.16|88.2|86.07|86.23|87.2|86.26|85.9|82.94|82.97||83.04|82.89|83.5|83.29|84.74|84.52|85.95|85.71|87.9||88.22|88.58|88.17|88.36||87.38|87.79|86.13|87.89|87.15|87.87|87.61|87.8|85.78|86.01|85.66|85.05|82.78|84.59|85.42|85.55|83.9|83.37|83.93|84.27|85.53||86.2|84.67|86.04|86.4|86.18|88.26|88.55|85.86|85.81|87.65|87.84|87.42|88.51|88.37|86.94|84.37|84.81|84.75|82.75|83.44|83.62|85.17|85.82|85.21|86.72|87.32|89.21|87.75|87.88|90.02|89.08|87.75|88.81|88.1|88.85|87.05|86.23|88.18|89.32|90.21|89.68|89.8|90.32|89.92|90.58|90.8|90.86|90.65|92.35|92.74|91.94|92.41|91.26|91.66|91.51|91.59|91.25||92.75|91.85|91.98|92|92.02|93.05|93.04|91.37|90.22|91.21|92.6|93.12|93.69|93.87|95.01|95.34|95.93|96.71|97.3|100.35|99.42|98.87|98.77|99.68|98.68|97.73
02527|101871|/equities/ladder-cptl|R2000VALUE||11.73|11.67|11.42|11.34|11.27|11.21||11.17|11.28|11.1|11.29|11.28|11.4|11.3|11.27|11.2|11.16||11.13|11.16|10.97|11.01|11.04|10.73|10.84|10.83|10.93|11.07|11|11.24|11.18|10.98|10.76|10.96||11.03|11.05|11.26|11.38|11.36|11.52|11.41|11.35|11.29|11.21|11.21|11.15|11.11|11.01|11.15|11.05|11.03|10.9|10.73|10.91|11|10.8|10.5|10.66|10.52|10.48|10.31|10.25|10.26|10.39|10.51|10.64|10.45|11.01|10.82|10.86|10.78|10.88|10.84|10.93||11.13|10.97|10.93|11.06|11.05|11.29|11.17|10.93|10.9|11.01|10.81|10.97|11.05|10.97|10.94|10.9|10.78|10.76|10.68|10.83|10.81|10.45|10.5|10.53|10.61|10.6|10.58|10.53||10.7|10.77|10.44|10.18|10.64|10.67|10.67|10.58|10.77|10.8|10.79|11.07|10.93|11.41|11.56|11.5|11.44|11.36|11.49|11.47|11.43|11.33|11.18|11.22||11.28|11.31|11.53|11.28|11.44|11.3|11.23|11.23|11.37||11.51|11.65|11.92|11.95||11.81|11.84|11.67|11.64|11.46|11.39|11.59|11.61|11.24|11.27|11.22|11.19|11.02|11.3|11.42|11.48|11.21|11.19|10.92|10.99|11.05||11.01|10.98|11.08|11.02|10.85|11.4|11.25|10.4|10.45|10.35|10.42|10.51|10.5|10.64|10.5|10.24|10.11|9.96|9.51|9.57|9.15|9.2|9.14|9.27|9.55|9.8|10.07|9.97|9.88|10.13|10.31|10.04|9.95|9.72|9.9|9.69|9.73|9.92|10.26|10.26|10.25|10.37|10.57|10.58|10.41|10.78|10.79|10.82|10.89|10.86|10.75|10.87|10.97|10.89|10.82|10.64|10.67||11|10.96|10.92|10.93|10.77|10.48|10.47|10.49|10.25|10.3|10.34|10.18|10.33|10.49|10.63|10.77|10.76|10.85|10.95|10.97|10.88|10.78|10.78|10.87|10.99|11.28
02528|41260|/equities/empire-state-rty|R2000VALUE||10.37|10.13|9.64|9.63|9.46|9.25||9.3|9.35|9.28|9.38|9.11|9.06|9.06|9.2|9.09|9.16||9.27|9.25|9.32|9.4|9.43|9.2|9.28|9.17|9.34|9.28|9.34|9.52|9.53|9.21|8.95|8.97||9.03|9.02|9.16|9.35|9.35|9.54|9.66|9.75|9.71|9.76|9.58|9.56|9.42|9.42|9.38|9.3|9.31|9.26|9.1|9.29|9.21|9.12|9.36|9.48|9.32|9.15|9.05|8.92|8.99|9.14|9.2|9.46|9.49|9.98|9.77|9.57|9.47|9.66|9.6|9.62||10.13|9.97|9.7|9.79|9.81|10.14|9.88|9.76|9.79|9.79|9.63|9.87|9.81|9.81|9.72|9.63|9.65|9.66|9.79|9.83|9.97|9.84|10|9.96|10.15|9.96|9.82|9.72||10.07|10.09|9.63|9.63|10.01|9.84|9.71|9.39|9.55|9.37|9.45|9.59|9.52|10.09|10.2|10.15|10.24|10.06|10.07|10.14|10.06|9.76|9.79|10.13||10.25|9.96|9.99|10|10|9.81|9.76|9.65|9.87||9.69|9.89|9.85|9.89||9.63|9.76|9.78|9.63|9.47|9.6|9.73|9.66|9.08|9.4|9.33|9.41|9.3|9.37|9.54|9.39|8.96|9|8.74|8.58|8.58||8.73|8.69|8.77|8.76|8.67|8.88|8.94|8.45|8.51|8.38|8.59|8.6|8.83|9.01|8.74|8.29|8.09|8.24|8.02|8.06|7.46|7.69|7.58|7.68|7.7|7.9|8.12|7.95|7.84|7.96|8|7.73|7.73|7.56|7.51|7.6|7.46|7.87|8.04|7.95|7.66|7.69|7.89|7.93|8.04|8.55|8.56|8.51|8.59|8.83|8.75|8.89|8.82|8.82|8.89|8.89|8.71||8.78|8.73|8.81|8.65|8.32|8.07|8.14|8.27|8.1|8.2|8.31|8.26|8.33|8.33|8.57|8.67|8.63|8.64|8.79|8.88|8.71|8.8|8.88|8.83|8.95|8.84
02529|20413|/equities/northwest-natural-gas-comp|R2000VALUE||37.88|37.33|36.04|35.48|35.25|35.31||35.53|35.91|35.73|36.11|35.68|35.34|35.23|35.39|34.95|35.21||35.02|35.45|35.42|35.5|35.67|35.77|35.99|36.12|36.55|36.9|37.36|37.58|37.42|36.93|35.38|35.66||36.23|36.73|37.98|38.75|38.71|38.54|38.49|38.15|37.99|38.48|38.64|38.36|38.47|38.37|37.86|38.63|38.79|38.17|38.15|38.23|38.32|38.66|38.58|38.31|38|37.68|36.59|35.89|35.51|35.73|36.13|36.07|35.71|36.7|36.78|36.41|36.75|36.98|36.81|37.12||37.22|36.67|35.6|36.35|35.89|36.49|36.46|36.07|35.89|36.35|36.16|36.96|37.73|38.3|37.7|37.55|37.38|37.2|37.68|36.93|36.74|37.15|36.57|36.6|35.85|39.76|38.87|39.16||36.49|36.06|35.53|35.14|36.62|35.13|35.36|35.62|35.75|35.84|36.94|37.03|36.86|37.7|38.98|38.73|38.99|38.45|39|38.77|38|37.77|37.71|37.83||38.43|38.31|39.19|39.19|39.63|39.38|39.69|39.93|39.68||38.94|39.02|39.16|39.11||39.16|38.52|38.2|38.62|38.04|38.43|39.28|39.76|38.38|38.6|38.63|38.58|38.31|37.73|38.18|37.3|36.62|36.37|36.7|36.73|36.47||36.65|36.3|36.73|37.22|37.15|37.36|37.26|35.75|36.2|36.11|36.71|37.34|37.75|39.34|38.58|37.46|36.71|36.29|37.05|37.66|37.71|37.81|38.19|39.4|39.94|40.36|40.36|39.9|39.17|38.74|39.23|39.13|39.06|38.54|38.12|37.83|37.44|36.93|38.16|38.27|38.15|38.99|39.42|39.6|39.71|40.12|40.33|40.63|41.22|40.85|40.16|40.09|39.9|39.31|39.11|38.79|38.44||38.92|39.28|39.87|39.83|39.71|39.8|39.6|39.97|40.09|40.24|40.61|40.69|40.4|40.09|40.47|41.19|40.91|41.14|40.92|41.34|41.33|42.48|42.08|42.25|42.97|43.27
02530|16208|/equities/green-plains-rene|R2000VALUE||16.46|16.6|15.13|15.28|14.87|14.39||15|15.14|15.54|15.86|16.595|16.51|16.03|15.78|15|14.79||14.88|14.85|15.12|15.63|16.18|16.64|16.68|16.67|17.1|16.86|17.11|17.58|17.17|16.98|17|18.04||18.27|18.56|19.4|19.21|19.14|19.16|19.08|19.02|20.24|19.78|19.98|20.19|19.58|19.28|19.9|20.17|20.74|20.12|20.67|21.74|21.4|21.16|21.75|22.27|22.12|22.23|21.14|20.93|21.11|20.93|21.93|22.38|23.11|23.06|22.73|23.44|23.4|23.08|23.33|22.8||23.12|22.45|21.68|22.06|21.81|21.6|21.88|21.8|20.92|20.26|20.21|20.31|20.4|20.9|20.67|20.78|20.78|21.54|20.62|21.26|21.3|21.62|21.83|21.97|22.06|22.57|22.8|22.75||23.04|23.79|23.56|23.23|24.61|24.71|23.63|22.63|20.02|19.71|20.47|20.77|20.73|21.13|21.87|21.61|20.16|19.72|20.08|20.32|20.93|20.91|21.21|21.48||21.71|22.22|23.49|23.63|24.09|24.53|24.45|24.5|24.8||25.22|25.37|25.44|25.725||25.51|25.71|25.39|26.43|25.93|26.1|27.71|26.19|25.24|24.65|23.31|23.12|23.13|24.35|24.88|25.44|24.88|24.19|23.8|23.54|24.39||24.53|24.93|25.94|25.66|25.1|26.19|26.52|25.81|26.03|26.18|26.5|26.9|27.89|28.2|28.12|27.86|29.38|28.61|27.54|27.95|27.71|27.56|27.03|27.19|27.98|28.63|29.29|28.99|25.87|26.91|28.38|28.61|27.95|27.71|28.03|28.64|28.82|29.21|30.1|30.2|30.39|30.57|31.03|31.2|30.62|31.4|31.6|32.59|33.8|34.15|33.84|34.18|33.72|32.86|32.79|31.54|31.08||31.2|31.04|31.38|31.99|31.55|31.43|30.87|31.58|32.15|32.29|31.78|31.38|31.32|31.85|32.46|32.89|33.89|33.85|33.41|32.77|31.77|34.21|34.92|35.4|35.51|35.41
02531|32314|/equities/oceanerring-international|R2000VALUE||25.08|25.14|24.16|24|24.3|23.83||24.03|23.78|23.52|23.66|22.99|22.67|22.81|22.64|22.02|21.72||21.72|21.38|21.13|21.64|22.06|21.46|21.57|20.86|21.06|21.14|21.14|21.75|23.68|23.67|23.38|23.84||23.26|22.76|23.18|24.28|24.03|23.72|23.53|23.49|23.49|23.3|23.26|23.75|23.37|23.39|23.51|22.89|22.52|22.22|22.91|24.36|24.9|24.55|23.05|23.21|22.63|22.6|22.28|22.53|22.97|23.44|23.97|24.51|24.42|24.52|25.06|25.2|24.99|25.51|24.79|23.45||23.4|23.33|22.84|23.32|22.65|22.57|22.07|22.29|21.79|21.79|21.18|20.91|20.45|20.52|20.57|20.42|20.06|20.13|20.37|20.64|19.76|20.77|21.38|21.91|21.97|22.53|21.92|21.68||22.05|21.79|20.77|20.7|21.19|20.63|20.49|20.03|20.25|20.22|20.16|20.87|20.78|21.35|21.59|21.51|21.25|20.86|20.68|20.59|20.21|20.03|19.44|19.33||19.7|19.17|19.11|19.5|20.41|20.76|20.21|20.62|20.65||21.28|21.62|22.32|22.27||21.6|21.72|21.22|21.18|20.69|20.45|20.44|19.64|18.97|19.5|19.37|19.12|19.18|20.37|20.69|20.65|20.66|20.78|20.87|20.83|20.94||20.66|20.8|21.02|20.91|20.36|21.53|22.17|21.57|21.55|21.21|21.02|20.73|22.28|22.79|22.96|22.14|21.99|22.56|23.17|22.12|24.13|24.83|24.73|24.92|25.64|25.76|26.02|25.6|25.06|25.01|25.04|24.92|24.48|23.41|23.28|23.77|24.96|24.64|25.72|26.9|27.19|26.03|25.64|24.22|23.73|24.02|23.83|24.62|24.72|25.09|24.99|26.02|24.88|24.84|24.87|24.63|24.18||24.03|22.79|23.03|22.21|21.7|21.47|21.8|22.05|21.37|21.32|21.44|21.06|21.35|21.28|21.52|21.97|21.3|21.1|21.12|20.85|21.42|21.44|21.5|21.85|22.45|22.21
02532|20188|/equities/first-commonwealth-financial-corp|R2000VALUE||15.05|14.96|14.4|14.09|13.85|13.71||13.84|14.03|13.79|13.81|13.61|13.37|13.13|13.27|13.12|13.18||13.17|13.04|12.88|13.05|13.23|12.81|12.89|13.28|13.25|13.15|13.02|13.24|13.51|13.38|13.17|13.46||13.6|13.59|13.83|13.94|13.94|14.24|14.12|14.02|13.95|13.84|13.89|13.94|13.85|13.7|13.77|13.67|13.59|13.48|13.19|13.39|13.55|13.56|13.74|13.58|13.29|13.2|12.79|12.62|12.53|12.64|12.74|12.77|12.81|13.43|13.34|13.27|13.34|13.34|13.49|13.64||13.92|13.8|13.33|13.52|13.5|13.68|13.44|13.01|13.02|13.16|12.97|13.31|13.31|13.54|13.47|13.57|13.53|13.61|13.19|13.03|13.03|12.84|13.05|13|13.21|13.17|13.25|13.41||13.53|13.74|13.27|13.14|13.61|13.35|13.15|13.19|13.29|13.22|13.54|13.62|14.01|14.94|15.05|14.78|14.67|14.76|14.69|15.01|14.5|14.19|14.24|14.25||14.43|14.57|14.68|14.65|14.84|14.83|14.88|14.92|15.56||15.44|15.75|15.81|15.8||15.47|15.37|15.15|15.3|15.05|15.22|15.41|14.99|14.21|14.48|14.59|14.34|14.09|14.07|14.21|14|13.37|13.43|13.2|13.2|13.22||13.32|13.2|13.31|13.34|13.19|13.38|13.39|12.58|12.41|12.47|12.64|12.89|13.07|13.24|12.58|12.25|12.18|12.19|11.99|12.08|11.55|11.89|12.06|12.15|12.51|12.63|12.77|12.52|12.18|12.4|12.46|12.46|12.35|12.41|12.43|12.16|12.07|12.14|12.21|12.17|12|11.95|12.07|11.94|12.04|12.14|12.27|12.32|12.56|12.79|12.41|12.53|12.39|12.52|12.49|12.57|12.71||13.3|13.07|13.12|13.22|13.09|12.93|13.05|12.93|12.97|13.21|13.44|13.32|13.24|13.27|13.74|13.93|13.92|14.07|14.13|14.25|14.12|14.22|14.21|14.34|14.44|14.51
02533|989521|/equities/advansix-inc|R2000VALUE||23.57|23.17|21.67|20.9|21.5|21.27||22.15|22.16|22.07|22.92|22.62|22.69|22.56|23.16|22.72|23.22||23.09|23.13|22.91|23.96|24.56|24.17|23.73|23.57|23.77|23.74|23.77|23.87|23.7|23.03|22.34|22.75||23.04|22.93|23.52|23.43|24.45|24.85|24.82|25.07|25.04|25.04|24.88|24.55|24.12|23.9|23.21|22.13|25.75|25.51|25.26|26.25|26.01|25.9|26.64|27.17|26.55|27.12|26.84|26.69|26.97|27.04|27.46|27.97|28.31|29.55|27.99|28.45|27.7|27.75|27.44|27.2||28.6|27.55|26.35|26.69|26.74|27.19|27.08|25.67|25.61|26.26|25.91|27.2|26.78|27.09|26.88|26.95|26.57|26.51|27.5|27.27|27.98|27.5|27.51|27.12|28.04|27.8|27.25|27.62||28.98|27.41|26.29|25.82|26.88|26|25.63|25.38|25.29|25.15|25.18|26.07|25.38|26.36|26.36|26.33|25.98|25.63|25.74|25.78|25.22|25.16|24.94|25.6||26.06|26.39|26.74|27.03|28.48|28.25|28.61|28.81|29.79||29.96|30.64|30.83|31.11||30.9|30.76|30.16|30.25|29.95|29.36|29|27.89|26.71|26.69|27.14|27.3|26.38|26.33|27.22|26.68|26.13|26.42|26.07|26.45|26.61||26.37|26.12|27.24|27|26.11|26.38|25.93|24.55|24.6|24.04|24.36|24.6|25.41|25.88|28.07|27.23|27.55|27.97|27.78|28.06|27.23|27.21|27.29|27.98|28.46|28.83|29.73|29.14|28.79|29.54|29.64|30.13|29.51|28.84|28.49|28.83|28.86|29.84|31.08|30.93|30.6|30.02|30.71|30.6|30.9|30.83|30.93|31.15|31.48|31.62|30.09|30.42|30.41|30.72|30.68|32.12|32.41||33.88|33.08|32.81|33|32.97|32.84|32.47|32.45|33.1|33.8|34.59|34.1|33.99|34.7|36.68|37.73|37.49|37.28|35.97|36.2|39.72|39.38|39.75|40.27|40.11|39.28
02534|16791|/equities/oceanfirst-financial|R2000VALUE||16.85|17.03|16.14|15.82|15.5|15.35||15.54|15.75|15.48|15.89|15.21|14.98|14.79|14.9|14.79|14.8||14.83|14.62|14.44|14.6|14.99|14.43|14.3|14.4|14.29|14.22|14.09|14.48|15.05|14.63|14.35|14.82||15|14.97|15.62|15.82|15.76|16.08|16.01|16.06|15.78|15.58|15.72|15.69|15.58|15.51|15.62|15.45|15.48|15.1|14.76|14.99|15.37|15.23|15.47|15.44|14.98|15.18|14.59|14.47|14.51|14.69|14.77|14.79|14.69|15.96|15.71|15.44|15.56|15.53|15.57|15.81||16.41|16.1|15.44|15.53|15.76|16.14|15.84|14.96|14.81|15.01|14.71|15.25|15.34|15.5|15.32|15.56|15.5|15.33|14.78|14.87|15.2|14.91|15.3|15.08|15.25|15.09|15.24|15.49||15.74|16.06|15.08|15.05|15.805|15.73|15.26|15.39|15.75|16.07|16.34|16.72|17.23|18.05|18.33|18.17|17.9|18.03|18|18.24|17.59|16.56|16.52|16.49||16.76|17.01|17.33|17.2|17.39|17.23|16.97|16.89|17.55||17.36|17.82|17.87|17.87||17.46|17.27|17.03|17.37|17.07|17.06|17.29|16.62|15.64|15.69|15.67|15.45|15.16|14.93|15.1|14.84|13.86|14.03|13.63|13.57|13.78||13.73|13.67|14.14|14.2|14.18|14.4|14.51|13.22|13.19|13.2|13.5|13.79|14.14|14.12|13.57|12.74|12.66|12.61|12.44|12.76|12.32|12.48|12.66|13.34|13.82|13.93|14.31|13.99|13.77|14.08|14.54|14.35|14.14|14.18|14.23|14|14.01|14.28|14.47|14.3|14.35|14.5|14.61|14.65|14.78|14.83|14.99|15.02|16|16.33|16.4|16.79|16.72|16.74|16.71|16.56|16.93||17.32|16.87|16.87|16.92|16.69|16.5|16.73|16.73|16.66|17.08|17.35|17.37|17.26|17.43|18.12|18.56|18.41|18.12|18.3|18.64|18.51|18.76|18.26|18.33|18.63|18.83
02535|16190|/equities/golar-lng-ltd|R2000VALUE||34.28|34.3|34.3|33.83|33.57|33.59||31.49|31.02|31.65|31.35|30.98|30.71|30.73|30.47|28.88|28.98||28.45|28.64|27.42|28.14|28.4|28.22|27.74|26.55|26.73|26.33|25.74|26.07|26.29|25.86|25.39|25.91||26.88|26.48|26.78|27.02|27.17|26.9|26.94|26.86|26.66|26.29|25.89|25.81|25.9|25.62|25.14|24.92|24.93|24.57|24.52|24.95|25.1|25.02|25.18|25.54|25.29|25.17|24.69|24.77|24.74|24.85|24.97|25.38|25.42|25.16|25.4|25.43|25.37|25.12|24.48|24.13||24.06|23.79|23.52|23.73|23.98|24.45|24.56|24.11|23.83|23.54|23.64|23.66|23.24|21.37|21.23|21.09|21.28|20.97|20.51|20.78|20.29|21.21|21.16|21.15|21.25|21.48|21.59|21.19||21.25|21.4|21.19|21.02|21.75|21.29|21.45|21.6|21.67|21.16|21.69|22.01|21.81|22.56|22.52|22.85|22.35|22.36|22.06|21.99|21.86|21.96|22.07|22.27||23.04|22.79|23.02|23.19|23.25|23.09|23.1|23.24|23.29||22.99|23.21|23.15|23.44||23.3|23.03|22.39|22.2|21.54|21.38|21.45|21.29|20.44|20.8|21.05|20.9|20.78|20.97|21.41|21.59|21.53|21.6|21.65|21.72|21.49||21.4|20.75|21.99|22.03|21.74|22.26|22.56|22.23|22.01|21.81|21.99|22.21|22.9|23.07|23.2|22.46|22.43|22.41|22.44|22.93|23.04|23.59|23.47|23.55|23.28|24.21|24.22|24.07|24.09|23.68|23.7|23.94|23.67|22.78|22.63|22.06|23.08|23.34|24.26|23.83|23.61|23.39|23.45|23.13|23.07|23.23|23.36|23.85|23.77|23.91|23.62|23.87|23.22|22.6|22.58|22.8|22.6||22.88|22.1|22.09|21.84|21.69|21.51|21.31|21.7|22.09|22.22|21.87|22.2|22.12|22.39|22.31|22.4|22.97|24.48|24.14|24.14|24.24|24.13|23.78|23.99|24.12|23.87
02536|15618|/equities/first-busey-corp|R2000VALUE||25.46|25.37|24.31|23.88|23.59|23.54||23.71|24.17|23.79|24.21|23.37|22.87|22.59|22.59|22.48|22.4||22.47|22.47|22.09|22.32|22.5|22.36|22.18|22.49|22.4|22.28|21.91|22.24|22.61|22.44|22.18|22.59||22.91|22.81|23.32|23.53|23.44|24.01|23.85|23.85|23.68|23.57|23.8|23.76|23.49|23.42|23.49|23.72|23.46|22.89|22.34|22.56|22.8|23.09|23.12|23.27|22.89|22.81|21.86|21.9|21.8|22.16|22.2|22.23|22.36|23.57|23.52|23.1|23.07|23.03|23.08|23.48||24.05|23.87|22.91|23.19|23.07|23.51|23.35|22.56|22.34|22.81|22.58|23.31|23.44|23.72|23.69|23.92|23.88|23.78|22.94|22.95|23.06|22.63|22.72|22.68|23.05|23.14|23.3|23.21||23.21|23.55|22.73|22.41|23.77|23.36|22.9|22.72|22.76|22.93|23.28|23.37|23.54|24.89|24.93|24.46|24.46|24.34|23.86|24.22|23.64|23.07|23.25|23.19||23.68|23.8|24.06|24.1|24.49|24.4|24.15|23.9|24.88||24.82|25.32|25.33|25.41||25.26|25.02|24.78|25.16|24.57|24.38|24.82|24.71|23.48|23.71|23.61|23.55|23.03|23.18|23.22|22.82|21.7|21.95|21.48|20.89|21.09||21.14|21.09|21.53|21.61|21.51|21.83|21.71|20.18|19.84|19.89|20.23|20.58|20.81|20.88|20.26|19.5|19.86|19.72|19.09|19.08|18.42|18.68|18.97|18.98|19.33|19.58|19.9|19.43|19.08|19.46|19.51|19.41|19.4|19.37|19.36|18.9|18.66|18.79|19.22|19.16|19.09|19.28|19.5|19.15|19.24|19.26|19.35|19.41|19.9|20.1|19.66|19.94|19.93|20.04|20.1|20.06|20.35||20.8|20.2|20.14|20.25|20.33|20.19|20.34|20.15|19.97|20.44|20.71|20.72|20.53|20.63|21.17|21.57|21.62|21.72|21.77|21.89|21.74|21.6|21.78|21.44|21.66|21.5
02537|20422|/equities/standex-international-corp|R2000VALUE||175.96|173.49|165|161.79|157.65|155||157.37|156.04|156.72|161.15|160.28|159.59|161.4|161.62|161.35|161.36||162.99|163.15|163.02|165.67|167.19|164.97|164.45|161.27|162.06|164.66|162.22|165.8|168.21|165.72|163.4|165.24||169.21|167.76|168.63|172.62|174.26|174.91|173.52|179.9|177.48|175.05|178.49|177.69|173.34|166.71|168.93|174.96|177.02|174.1|172.88|176.25|172.81|171.6|171.37|172.6|169.07|167.54|166.85|166.99|169.08|170.74|171.45|172.55|169.68|175.99|175.64|172.17|171.57|174.53|173.05|173.11||182.22|182.42|179.16|178.58|182.91|183.18|179.16|178.7|178.27|180.17|178.47|178.52|172.2|172.64|173.1|179.78|179.25|175.71|176.99|175.35|173|168.42|167.42|166.21|167.35|160.68|161.21|160.62||163.12|166.06|161.34|154.76|161|155.28|154.78|151.82|150.47|149.29|149.38|150.94|147.66|152.39|150.23|146.65|146.56|146.67|151.56|151.43|150.61|148.44|144.34|147.51||146.91|143.65|142.58|142.42|145.1|141.52|145.98|146.98|154||158.38|160.26|160.38|159.5||156.99|154.68|150.25|150.34|147.31|150|150.76|148.78|140.58|140.66|139.33|140.36|138.36|137.53|138.35|136.46|133.82|133.52|132.98|136.79|138.35||137.15|136.19|136.69|137.62|136.17|136.63|140.83|135.9|134.86|135.77|134.19|135.99|138.18|135.45|143.04|143.52|143.57|142.78|140.68|143.23|142.92|143.04|141.88|142.89|144.73|148.09|150.84|150.31|146.57|151.32|152.35|151.52|152.62|149.86|149.15|149.25|149.11|148.69|145.69|147.35|143.6|140.71|143.75|144.41|142.95|144.22|148.18|147.07|144.77|147.52|144.34|146.02|146.2|145.28|149.02|152.6|150.02||154.77|153.63|155.83|157.13|155.95|156.72|156.15|158.99|156.73|155.43|157.42|158.7|160.8|163.7|164.35|163.78|164.19|165.31|164.34|159.3|155.28|146.45|147.48|149.05|148.57|144.09
02538|1073475|/equities/trinity-merger-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02539|20446|/equities/greenbrier-companies-inc|R2000VALUE||45.45|45.12|43.5|45.57|44.14|48.56||50.22|49.02|49.1|49.55|49.8|49.02|49.36|50.2|50.29|50.6||51.32|50.22|48.64|50.08|51.03|50.79|50.89|50.94|51.42|53.11|53.53|54.46|55.25|54.62|52.78|52.63||51.52|50.14|50.38|51.5|51.02|51.42|52.84|53.58|53.95|53.22|53.22|53.32|52.82|51.65|52.1|52.23|51.17|49.55|49.39|51.03|52.54|53.26|53.49|53.49|51.53|51.87|51.26|50.65|51.32|51.36|52.21|53.2|53.41|53.99|54.04|53.16|52.4|54.48|51.39|51.22||52.1|51.94|51.04|50.05|49.4|50.16|49.24|48.78|47.72|48.46|48.07|49.38|49.8|50.45|51.21|51.6|50.95|50.27|51.41|52.56|51.75|49.67|50.03|50.08|49.66|49.58|48.56|48.12||48.62|49.07|48.32|47.48|48.31|48.05|47.93|47.09|46.67|46.33|46.89|46.04|45.46|46.83|45.86|46.16|46.36|45.71|45.76|45.84|44.41|43.89|43.94|45.58||46.6|46.31|47.28|46.78|48.51|46.58|44.34|44.45|44.56||44.18|44.76|44.45|44.4||43.46|43.3|42.72|43.24|42.25|43.09|43.09|41.03|40.21|39.25|39.34|39.53|38.28|38.61|39.17|39.1|37.71|37.24|36.36|37.49|37.46||37.5|37.27|38.32|37.86|36.66|37.42|37.12|35.81|36.34|35.78|35.71|35.87|37.09|37.47|36.74|35.27|34.59|33.95|33.03|32.59|33.56|40.86|41.04|40.97|40.63|41.23|42.89|41.93|40.39|40.81|41|40.53|39.92|39.42|38.63|38.4|39.5|39.85|40|41.2|40.58|39.99|40.59|40.81|41.22|39.31|39.58|39.13|39.2|39.85|38.8|39.34|39.3|39.03|38.52|41.64|42.03||43.62|42.56|42.73|42.5|41.9|42.08|42.26|43.06|42.04|42.28|43.19|43.46|43.9|44.41|45.06|45.4|45.15|46.32|46.89|46.97|46.68|47.21|47.36|47.6|46.19|44.81
02540|15557|/equities/berkshire-hills-b|R2000VALUE||24.22|24.13|22.97|22.33|22.21|22.07||22.5|23.01|22.79|22.8|22.18|21.79|21.43|21.56|21.23|21.35||21.34|21.22|20.97|21.26|21.55|20.87|21.12|21.65|21.62|21.48|21.32|21.73|22.23|21.88|21.59|22.03||22.37|22.48|22.98|23.13|23.08|23.46|23.39|23.12|23.21|23.06|23.16|23.16|22.73|22.51|22.51|22.36|22.29|21.91|21.32|21.96|22.1|22.1|22.34|22.26|21.76|21.71|20.98|20.53|20.51|20.88|20.91|20.91|20.86|22.26|22.22|22.01|22.01|21.81|22.08|22.25||22.92|22.79|21.99|22.17|22.15|22.44|22.12|21.59|21.49|21.94|21.46|22.17|22.04|22.4|22.5|22.31|21.93|21.43|20.92|21.49|21.49|21.44|21.8|22.08|22.04|22.02|22.39|22.5||22.37|22.73|22.04|21.88|23.06|22.74|22.64|22.2|22.32|22.6|23.07|23.23|24|25.05|25.16|24.59|24.51|24.42|24.29|24.59|23.6|23.52|23.53|23.75||23.86|23.91|24.57|23.85|24.29|24.29|24.25|24.1|24.82||24.83|25.27|25.45|25.48||25.03|24.94|24.71|25.07|24.77|24.85|25.16|24.68|22.77|22.98|23.08|22.79|22.32|22.11|22.32|21.98|20.93|21.07|20.96|21.05|21.12||21.05|20.89|21.41|21.52|21.17|21.56|21.72|20.33|20.32|20.22|20.36|20.58|20.98|21.24|20.69|19.89|19.61|19.6|19.34|19.57|18.76|18.48|18.99|18.68|20.04|20.37|20.95|20.48|20.17|20.51|20.91|20.81|20.45|20.37|20.32|20.02|19.91|20.11|20.05|19.9|19.7|19.54|19.77|19.67|19.84|19.49|19.47|19.66|20.13|20.54|19.75|19.97|20.2|20.2|20.3|20.53|20.97||21.78|20.9|20.89|21.27|21.16|20.84|21.22|20.91|21.1|21.64|21.93|21.75|21.67|22.05|22.69|22.9|22.68|22.92|22.93|23.22|22.77|22.72|22.66|22.62|22.81|22.79
02541|20628|/equities/delek-us-holdings-inc|R2000VALUE||22.85|22.79|22.1|22.56|23.15|23.58||24.6|24.68|24.97|24.76|24.76|24.7|24.53|24.43|24.15|24.3||23.64|23.96|24.07|24.03|23.96|24.75|24.88|25.28|25.43|25.22|25.18|25.1|25.46|25.08|25.92|27.16||27.45|27.65|27.54|28.13|28.34|28.66|27.76|27.92|27.8|27.5|27.66|28|27.84|27.92|26.69|26.91|26.71|26.74|27.33|29.38|29.34|29.3|29.5|29.76|29.61|29.67|29.45|30.1|30.5|30.95|31.63|31.59|31.47|31.39|32.37|33.39|32.8|32.17|31.61|30.71||30.74|30.66|30.56|30.65|30.74|30.68|30.59|30.23|29.63|29.5|27.67|27.18|25.87|26.58|26.5|26.03|25.28|25.4|25.64|25.85|25.51|24.67|25.72|28.29|28.26|27.66|27.78|27.33||28.32|28.7|28.07|27.87|28.33|28.43|28.11|27.31|26.66|27.18|26.5|26.96|27.03|27.86|26.98|26.59|25.77|25.09|24.99|24.75|24.41|24.08|23.93|24.56||25.36|25.14|24.52|25.19|25.68|26.16|26.12|26.7|26.37||25.8|26.13|26.57|26.72||26.56|26.47|26.44|27.03|27.11|27.06|27.3|26.35|25.53|25.92|25.94|25.5|25.47|26.8|27.54|27.75|27.14|27.23|27.58|27.11|27.34||27.34|27.26|27.48|27.63|27.42|27.54|27.34|26.16|25.63|24.91|25.8|26.14|25.8|26.01|27|26.68|26.35|25.7|25.31|25.23|25.61|25.92|26.43|26.87|27.24|27.54|26.58|26.31|25.89|25.79|26.39|26.04|25.25|24.82|24.83|24.97|26.1|27.37|28.41|29.65|29.28|28.86|29.43|29.18|29.7|29.41|29.69|30.2|29.76|30.27|29.87|30.36|30.28|30.71|28.9|27.66|27.3||26.97|25.75|26.43|26.52|26.9|26.83|26.11|25.81|26.64|26.8|27.93|26.97|26.84|27.27|28.18|28.28|27.79|28.14|27.39|27.76|27.53|27.67|27.95|27.65|27.59|27.14
02542|21241|/equities/azz-inc|R2000VALUE||81.43|81.15|76.51|74.99|76.34|75.73||76.66|75.37|76.3|77.25|77.19|78.12|78.27|77.75|78.14|78.25||79.12|80.01|78.14|78.36|79.25|78.1|76.6|76.64|77.14|78.91|76.99|82.5|83.88|85.46|84.99|85||84.6|83.82|84.03|84.13|80.79|76.63|76.9|78.36|76.74|76.54|77.42|78.09|75.42|76.22|75.42|75.01|74.22|72.24|71.63|72.68|71.49|73.24|82.43|82.93|76.5|74.8|75.48|75.61|76.32|77.1|77.98|78.26|78.12|79.87|81.93|78.62|77.59|76.55|76.5|76.87||77.31|77.23|76.56|75.82|78.02|82.06|79.18|76.8|72.47|72.71|71.92|72.55|71.82|70.96|71.49|71.26|71.09|70.5|72.1|72.09|72.8|73.14|73.56|74.05|72.92|72.25|71.13|72.22||72.36|72.41|70|68.31|70.36|69.54|67.2|65.89|64.42|64.45|64.9|64.5|62.45|63.5|62.65|62.41|62.26|60.1|60.65|60.45|58.73|58.09|57.51|57.68||57.92|57.49|56.83|57.07|57.06|56.56|56.97|56.06|57.42||58.09|58.49|58.35|57.63||57.02|56.17|54.38|54.65|53.66|53.5|53.88|52.12|51.28|51.72|51.51|51.52|51.13|51.13|51.64|50.48|49.17|48.5|48.06|48.91|49.02||48.63|48.6|49.11|49.37|48.37|48.89|49.52|46.74|46.65|45.95|46.35|47.15|47.8|47.91|47.25|46.86|47.27|47.15|46.46|46.57|45.65|45.31|44.89|45.12|44.92|45.95|47.25|47.78|47.06|48.79|48.52|45.9|45.49|44.77|44.08|44.05|44.16|44.66|45.58|46.22|45.84|45.51|46.36|46.07|46.59|47.12|47.35|47.25|47.37|47.84|46.58|46.68|46.44|46.28|46.39|47.26|47.63||48.95|49.1|49.35|49.68|48.83|47.98|47.9|47.88|47.28|47.03|46.1|46.57|46.67|47.42|47.15|47.03|46.57|46.44|46.17|45.88|45.35|44.78|44.34|44.73|44.33|44.09
02543|15746|/equities/columbus-mckinnon|R2000VALUE||34.35|34.25|32.74|32.11|32.58|32.82||33.7|33.87|33.32|34.54|34.59|34.51|35.27|35.4|35.01|35.22||34.78|35.16|35.16|35.99|36.49|36.44|36.54|36.41|36.8|37.41|37.06|37.21|39.1|39.49|40.65|43.93||44.9|44.51|44.94|45.2|45.78|44.84|44.61|45.3|44.58|44.22|44.34|44.51|43.91|43.4|43.35|42.56|42.05|41.35|41.27|42.18|41.93|41.21|41.76|41.52|40.89|40.97|40.67|40.26|40.83|41.01|41.74|42.43|41.81|42.66|42.31|41.9|42.04|42.67|42.71|43.1||44.63|44.21|43.46|42.79|42.64|42.8|42.62|42.17|41.5|41.75|41.09|42.12|42.02|42.26|42.44|42.36|41.63|40.99|41.65|42.23|41.77|41.51|42.42|42.44|41.93|41.69|41.84|41.16||43.57|43.94|42.49|40.87|43|42.06|41.56|41.56|41.14|40.24|39.93|39.5|39.07|38.6|38.66|38.07|38.12|37.31|37.57|37.92|36.57|36.09|35.79|35.99||36.91|36.95|36.85|37.16|37.59|36.93|37.05|37.18|38.59||39.02|39.5|39.79|40.12||39.58|38.95|38.23|39.15|38.51|38.62|39.12|37.98|36.08|36.15|36.26|36.16|36|35.78|36.58|36.08|34.92|34.95|34.66|34.99|35.1||34.74|34.7|35.41|35.67|35.48|35.49|35.98|34|34.33|33.71|33.76|33.17|33.19|33.96|32.21|30.77|30.57|30.58|30.72|30.61|30.69|31.34|31.62|32.18|32.86|33.45|34.78|34.65|33.96|34.87|35.58|35.52|35.4|35.23|34.95|34.63|34.42|34.6|34.91|35.47|34.9|34.14|34.32|34.18|34.82|35.2|35.55|35.54|35.59|34.57|34.23|34.66|35|35.46|36.16|36.59|36.75||38.12|37.67|37.66|37.28|37.25|36.77|36.98|37.58|37.06|37.27|37.18|37.17|37.17|36.92|37.47|37.8|38.15|38.44|38.5|38.93|38.94|39.44|39.24|42.86|42.34|42.2
02544|17126|/equities/southside-bancshares|R2000VALUE||28.75|28.38|27.38|26.98|26.65|26.4||26.73|27.21|27.14|27.61|26.74|26.43|26.22|26.37|26.22|25.85||25.91|25.89|25.53|25.97|26.15|26.02|26|26.26|26.27|26.16|25.98|26.27|26.81|26.86|25.96|26.36||26.59|26.61|27.26|27.89|27.76|28.35|28.09|28.02|27.96|27.84|27.97|28.01|27.85|27.54|27.77|27.66|27.57|27.05|26.66|27.15|27.27|27.67|28.38|28.32|28.15|28.18|27.22|26.96|26.91|27.09|27.01|26.89|27.13|27.98|28.08|27.68|27.66|27.66|27.96|28.73||29.23|29.04|28.08|28.42|28.1|28.55|28.48|27.55|27.28|27.61|27.41|28.25|28.29|28.8|28.84|28.66|29.68|30.78|29.94|28.52|28.66|28.29|28.77|28.97|28.92|28.58|29.12|29.54||29.43|30.65|29.3|29.52|30.86|30.31|29.77|29.81|29.96|29.8|30.39|30.75|31.3|32.97|32.81|30.98|31.03|31.2|31.07|31.75|30.66|30.1|30.01|29.79||30.02|29.95|30.8|30.77|31.1|31.24|31.12|31.12|31.74||31.32|32.12|32.5|32.65||32.12|32.1|31.96|32.26|31.71|31.79|32.03|31.55|29.89|30.2|30.39|30.26|29.66|29.36|29.59|29.12|27.43|27.63|27.4|27.59|28.04||27.98|28.11|29.06|29.1599|28.7302|29.6396|29.4697|27.561|27.3312|27.3911|27.8708|28.1506|28.9601|29.4197|28.1506|26.8315|26.6816|27.2812|27.2512|27.8009|28.2306|27.561|27.601|27.541|28.2206|28.4304|28.99|28.4704|27.9508|28.5404|28.6203|28.5404|28.6503|28.5703|28.3605|27.9308|27.9108|28.4904|28.6803|28.6803|28.2406|28.4804|28.8401|28.3605|28.3905|28.5703|28.7702|28.9401|29.5596|30.0393|29.1299|29.1999|28.98|29.1399|28.99|29.2798|29.9794||30.5889|30.0793|30.0793|30.3791|30.539|30.1992|30.449|30.1293|29.9294|30.4091|30.9287|30.9087|30.9187|31.6882|32.2178|32.6375|32.3977|33.0572|33.5369|33.8667|33.9866|34.0965|33.7168|33.8267|33.1872|33.1872
02545|994248|/equities/lions-gate-entertainment-corp-b|R2000VALUE||8.27|8.38|8.23|8.05|8.37|8.46||8.27|8.51|8.71|8.57|8.45|8.53|8|7.97|7.89|7.9||7.58|7.65|7.49|7.41|7.32|7.1|7.32|7.11|7.17|6.88|6.97|7.28|7.72|7.46|7.68|8.19||8.5|9.48|9.75|9.97|9.82|9.95|9.86|9.79|10.01|9.97|9.74|9.85|9.77|10.24|10.18|10.15|9.96|9.77|9.43|9.76|9.65|9.72|9.95|9.94|9.47|9.57|9.31|9.41|9.48|9.8|9.99|10.08|10.09|9.98|9.57|9.44|9.56|9.39|9.13|9.3||9.31|9.12|8.75|8.94|8.9|9.17|8.98|8.91|8.9|8.96|8.96|9.15|9.27|9.45|8.58|8.52|8.59|9.07|9.27|9.17|9.08|8.56|8.37|8.41|8.12|8.51|8.31|8.46||8.53|8.64|8.39|8.05|8.55|8.81|10.1|9.87|9.82|9.72|9.95|9.92|9.7|9.89|9.96|9.92|9.8|9.76|9.78|9.87|9.97|9.92|9.72|9.64||9.73|9.77|9.79|9.33|10.02|9.88|9.91|9.84|10.21||10.19|10.29|9.8|9.75||10.04|10.49|10.12|10.16|10.01|10.04|10.15|9.84|9.74|10.03|9.64|9.09|9.02|9.12|9.16|8.94|8.36|8.46|8.36|8.94|8.89||8.8|9.07|8.86|8.88|8.78|8.85|8.99|8.81|8.61|8.63|8.66|9.11|8.66|8.73|8.13|7.52|7.46|7.25|7.13|7.25|7.05|7.41|7.16|7.35|7.92|7.56|7.62|7.56|7.25|7.19|7.66|7.67|7.47|7.15|7.07|7.23|7.23|7.56|7.87|7.88|7.82|7.71|7.85|7.78|8.15|7.85|7.93|8.15|8.29|7.92|7.63|7.65|7.88|7.69|7.57|7.64|7.49||7.44|7.45|7.11|7.33|7.28|6.83|6.88|7.08|6.75|6.81|6.85|6.86|6.87|7.01|7.16|7.23|6.94|7.24|7.59|7.66|7.33|7.49|7.66|7.57|7.32|7.32
02546|24332|/equities/triumph-group-inc|R2000VALUE||16.19|16.2|15.78|15.63|15.72|15.51||15.72|15.67|15.55|15.41|15.16|15.18|15.38|15.37|15.1|14.07||14.25|14.3|14.03|14.58|15.17|14.95|15.17|15.03|15.11|15.15|14.06|14.46|14.11|13.94|14|14.01||13.98|13.26|15|14.91|15.05|14.66|14.79|14.63|14.68|14.64|14.32|14.29|14.08|14.21|14.37|13.82|13.4|13.24|13.36|14|13.66|13.42|13.46|13.32|12.99|12.82|12.94|13.01|13.59|13.66|13.58|13.76|13.72|14.14|14.19|14.41|14.31|14.47|14.38|14.65||15.04|14.51|14.22|14.45|14.2|14.59|14.36|13.09|13.12|13.58|13.62|13.88|13.72|14|14.66|14.89|14.91|14.13|14.19|14.2|13.9|14.07|14.6|14.71|14.58|14.5|14.5|14.56||14.67|15.12|14.49|14.67|14.96|14.75|15.01|13.64|16.44|16.41|16.5|16.34|16.2|15.65|15.95|15.83|15.65|15.39|15.57|15.63|15.5|15.27|15.03|15.15||15.27|15.25|15.58|15.22|15.51|15.66|15.41|15.43|16.1||16.58|16.95|16.92|16.92||16.85|16.31|12.27|12.38|12.13|12.02|11.91|11.8|11.73|11.58|11.51|11.35|11.53|11.41|11.67|11.44|11.19|10.76|10.72|10.92|10.92||10.63|10.84|10.83|10.77|10.64|10.65|10.86|10.47|10.17|9.92|9.2|8.86|7.91|8.1|7.89|7.54|7.46|7.4|7.26|7.47|7.22|7.41|7.31|7.59|7.72|7.7|7.42|7.38|7.17|7.3|7.61|7.66|7.46|7.32|7.28|7.51|7.51|7.6|7.66|7.65|7.47|7.31|7.53|7.52|7.81|7.84|8.1|8.2|8.79|8.73|8.62|8.7|8.58|8.72|8.68|8.98|9.11||9.5|9.41|9.42|9.32|9.39|9.09|8.97|9.35|9.3|9.21|8.96|9.11|8.36|8.01|8.1|8.26|8.43|8.81|8.91|8.97|9.23|9.14|9.35|12.4|12.65|11.95
02547|40056|/equities/connectone-bancorp-inc|R2000VALUE||19.92|20.13|19.02|18.51|18.2|18.2||18.59|19.22|19.08|18.89|17.94|17.77|17.5|17.79|17.45|17.63||17.65|17.72|17.36|17.85|18.16|17.86|17.95|18.08|17.96|18.02|17.83|18.24|18.64|18.91|18.43|19.28||20.22|20.26|20.79|20.79|20.7|21.12|20.63|20.31|19.8|19.89|20.15|20.01|19.89|19.63|19.69|19.49|19.04|18.55|17.91|18.26|18.3|18.46|19.73|19.41|18.88|18.64|18.1|18|17.91|17.87|17.86|18|18|19.19|18.99|18.69|18.68|18.85|18.74|19.05||19.5|19.36|18.68|18.98|19.01|19.51|19.57|18.67|18.76|18.9|18.82|19.49|19.83|20.02|19.62|19.67|19.7|19.7|19.31|19.68|19.79|19.7|19.9|19.89|20.19|19.96|20.18|20.39||20.48|20.56|20.05|19.54|21.21|20.58|20.04|20.1|21|21.16|21.63|22.19|22.84|23.9|24.09|23.24|23.77|23.67|23.41|23.72|22.92|22.54|22.47|22.41||22.72|23.03|23.13|23.16|23.46|23.13|22.49|22.09|23.01||22.91|23.51|23.73|23.79||23.29|22.96|22.68|23.2|22.87|22.99|23.39|22.32|20.72|21.13|21.31|21.12|20.73|20.7|20.91|20.93|19.66|19.7|19.13|19.01|19.17||19.13|19.02|19.53|19.21|18.82|19.32|19|17.53|17.71|17.49|18.1|18.35|18.61|18.66|17.61|16.5|16.29|16.27|15.73|16.705|16.23|16.29|16.65|16.81|17.34|17.61|18.05|17.62|17.3|17.73|18|17.79|17.65|17.53|17.77|17.32|17.03|17.48|17.83|17.77|17.79|17.52|17.72|17.58|17.67|17.83|18|18.06|18.58|18.98|18.48|18.7|18.67|18.75|18.77|18.77|19.1||19.64|19.12|19.01|19.08|18.78|18.54|18.8|18.89|18.71|19.13|19.47|19.43|19.45|19.74|20.56|21.13|21.01|20.8|21.49|21.31|20.78|20.75|20.71|20.48|20.47|20.06
02548|15638|/equities/cal-maine-foods|R2000VALUE||63.14|63.19|63.01|62.5|62.87|62.34||62.16|61.82|62.78|61.11|60.48|60.6|60.8|60.87|58.27|58.17||58.93|58.69|58.63|58.84|58.56|58.57|57.97|58.11|58.68|58.08|60.81|61.12|61.67|60.12|60.57|60.53||60.35|59.71|59.82|61.07|59.38|58.18|58.29|57.8|58.55|57.5|57.28|58.11|57.38|57.08|56.92|56.8|57.52|55.25|55.33|57.66|56.87|58.11|58.82|59.68|59.7|60.09|59.22|60.36|61.9|60.33|60.46|60.92|61.51|62.46|62.92|62.9|62.8|61.04|58.91|58.55||58.85|58.62|59.46|59.6|61.17|61.84|61.65|60.72|60.44|59.41|59.4|59.4|59.34|58.49|57.84|57.54|57.17|56.85|56.66|55.8|57.49|57.4|57.95|58.44|57.42|57.41|57.295|58.32||57.325|57.09|55.885|54.96|56.09|55.56|55.5|55.76|56.17|55.88|56.94|56.1|55.42|55.59|55.05|56.16|56.24|54.69|54.84|55.06|54.15|54.29|54.12|54.39||54.91|54.24|54.54|54.45|55.24|55.31|56.3|54.86|56.68||57.39|57.66|56.68|56.64||56.71|56.08|55.22|56.93|55.19|55.44|55.22|53.93|48.89|50.78|51.7|50.97|49.97|49.72|49.52|49.26|47.92|47.45|46.52|47.12|47.92||47.32|47.72|48.61|48.33|49.79|50.12|50.54|49.51|49.69|48.59|48.17|49.33|49.53|49.54|49.72|47.82|45.31|45.56|45.56|45.33|44.87|45.09|44.51|45.88|46.34|46.5|45.63|47.18|49.56|48.99|48.11|47.49|46.68|46|44.07|44.04|47.5|47.52|48.42|49.1|48.27|49.27|48.64|48.27|48.63|46.885|47.28|46.89|46.08|46.33|46.63|47.4|48.73|49.6|48.9|47.58|47.98||47.7|47.79|48.09|47.81|47.22|47.05|47|47.06|47.36|48.1|47.64|47.1|46.85|46.57|46.3|46.49|46.66|45.98|45.28|45.42|45.3|46.69|45.93|45.66|46.19|46.23
02549|20869|/equities/getty-realty-corp|R2000VALUE||28.86|28.28|27.28|26.88|26.81|26.58||26.71|26.58|26.57|26.66|26.31|26.23|26.48|26.84|26.42|26.46||26.56|26.68|26.77|26.8|26.59|26.51|27.06|27.28|27.52|27.41|27.58|27.33|27.61|27.25|26.61|26.95||27.32|27.32|28.09|28.24|28.45|28.45|28.47|28.25|28.07|27.98|27.95|28.14|27.92|28.03|27.74|27.68|27.65|27.29|27.08|27.09|26.92|27.04|27.38|27.43|27.22|26.99|26.5|26.13|26.11|26.61|26.49|26.56|26.46|27.53|26.98|26.7|26.83|26.76|26.8|27.33||27.35|26.83|26.82|26.78|26.53|27.35|27.07|26.99|26.81|27.15|26.52|27.1|27.27|27.37|27.22|27.15|27.19|26.93|27.07|26.55|26.36|26.26|26.18|26.09|26.77|26.73|27.2|27.37||27.12|27.51|26.86|27.1|27.24|27.15|27.25|26.84|27.07|27.04|27.33|27.99|27.66|27.89|28.24|27.78|27.78|27.48|27.86|28.12|27.86|27.37|27.64|28.24||28.81|28.77|29.16|29.27|29.58|29.02|28.95|28.83|29.41||29.22|29.58|29.54|30.06||29.8|29.6|29.45|29.48|29.11|28.84|29.19|29.49|28.87|28.81|28.94|30|30.34|30.52|30.48|30.09|29.43|28.96|29.15|29.4|29.28||29.07|29|29.06|28.77|28.6|28.56|28.72|27.79|27.79|27.44|27.82|27.77|28.15|28.21|27.98|27.31|26.62|26.28|26.29|26.94|26.49|26.55|26.46|26.56|26.49|27.49|27.79|27.55|27.04|27.21|27.74|27.68|27.84|27.39|27.35|27.32|26.9|27.05|27.73|27.63|27.35|27.94|28.67|28.73|28.93|29.6|29.73|29.76|29.67|30.38|29.95|29.89|30.16|30.03|30.25|30.12|30.06||30.18|30.02|30.16|29.99|30.04|30.19|30.12|30.61|30.15|29.92|30.23|30.11|30.5|30.62|30.99|31.16|30.93|31.3|31.49|31.7|31.33|31.22|32.04|32.18|32.32|32.18
02550|16179|/equities/g-iii-apparel-gro|R2000VALUE||26.08|26.83|26.14|25.75|26.43|26.58||26.47|26.57|26.82|27.07|26.81|27.15|27.28|28.21|27.85|27.01||27.44|27.36|26.54|26.3|26.01|27.07|26.85|26.85|27.08|31.3|30.71|31.03|30.06|29.35|29.13|29.7||28.82|28.01|27.9|27.5|27.21|27.76|28.22|28.4|28.45|28.14|27.99|28.23|27.76|28.4|28.58|28.59|28.5|28.28|28.15|28.68|28.42|28.5|29.06|28.95|27.84|27.64|27.15|27.28|27.75|27.12|27.12|27.91|27.52|28.12|28.32|28.16|28.03|27.59|27.73|28.53||29.01|28.8|27.78|27.43|27.36|28.52|28.15|27.35|26.34|26.19|26.67|30.33|30.38|29.5|29.58|29.68|29.3|29.485|29.73|33.24|33.27|32.05|33.65|33.51|33.23|32.73|32.65|31.85||31.71|32.09|31.34|30.96|31.87|31.63|31.4|29.89|30.02|29.36|30.16|30.9|30.09|31.58|31.54|30.91|30.74|30.22|30.43|30.48|29.9|30.39|30.63|31.19||31.78|31.38|31.93|31.61|32.08|31.63|32.14|32.31|33.54||33.98|34.03|34|33.96||33.56|33.71|33.37|34.91|34.17|35.41|35.02|33.73|33.86|32.97|31.74|30.07|28.8|29.24|29.635|29.17|28.77|28.81|28.82|28.35|28.27||27.64|27.89|28.58|28.06|27.21|27.45|27.9|26.36|26.22|25.73|26.33|27.41|27.11|27.18|26.61|25.32|25.55|25.26|24.57|24.9|25.07|25.24|24.55|24.72|25.01|25.29|25.65|24.23|23.4|23.93|24.78|24.23|23.84|23.42|23.53|24.31|24.43|24.8|24.92|24.9|24.48|23.95|24.08|23.98|24.42|24.94|24.77|25.09|25.24|24.81|24.42|24.48|24.25|23.65|23.98|19.3|19.4||20.19|19.85|19.84|19.17|18.85|18.7|18.87|19.17|19.2|20.1|20.78|20.63|20.68|20.98|20.9|21.71|21.62|21.5|21.46|21.17|20.86|20.79|20.46|20.9|20.71|20.66
02551|20334|/equities/oriental-financial-group-inc|R2000VALUE||39.45|39.05|37.93|37.44|37.07|36.77||37.21|37.93|37.81|37.45|37|36.79|36.69|37.23|36.46|36.83||36.45|36.52|36.1|36.32|36.69|36.22|35.97|36.48|36.77|36.17|36.05|36.42|37.16|36.87|36.46|36.64||36.89|36.58|37.11|37.38|37.28|37.82|37.91|38.14|37.68|37.61|37.85|38.14|38.16|37.73|38.01|37.34|37.01|36.7|36.11|36.29|36.3|36.46|36.97|36.25|35.7|34.82|33.44|33.37|33.49|34.07|34.37|34.71|34.72|36.18|36.05|35.82|35.65|35.74|35.86|35.9||36.81|36.46|35.53|35.64|35.7|36.2|36.13|34.98|34.92|35.04|34.96|36.07|36|36.56|37.42|37.5|37.41|37.81|36.26|36.22|36.22|35.58|35.81|35.7|35.93|35.48|35.71|35.55||35.94|36.76|35.98|35.67|36.84|36.3|35.93|35.96|36.07|36.44|36.69|36.77|36.77|38.51|38.11|37.97|37.77|36.42|35.91|36.49|35.37|34.78|35.12|34.95||36.03|35.77|36.84|35.8|36.19|35.49|35.77|35.55|36.91||37.48|37.84|37.93|38.29||37.75|37.53|37.09|37.79|36.94|37.05|37.55|36.94|35.43|35.7|36|35.58|34.69|35.07|35.25|34.81|33.56|33.61|33.33|33.61|33.72||33.67|33.26|33.59|33.71|33.26|33.64|33.49|31.26|31.37|31.37|31.44|31.43|31.73|31.84|31.24|30.16|29.62|29.54|29.41|29.66|28.67|28.93|28.84|28.7|29.8|30.06|30.86|30.55|30.2|30.7|30.84|30.49|30.5|30.72|30.52|29.71|29.2|29.95|29.86|29.93|29.47|29.03|28.75|28.43|28.61|28.71|29.08|29.2|29.54|30.17|29.48|29.8|29.69|29.83|29.73|30.06|30.03||31.41|30.16|30.29|31.12|30.72|30|30.37|30.18|29.93|30.79|31.21|31.26|31.4|31.8|32.16|32.46|32.37|32.52|33.12|33.63|33.29|33.28|33.66|33.66|33.49|33.33
02552|15895|/equities/dime-community-ba|R2000VALUE||21.84|21.67|20.49|19.97|19.72|19.61||19.77|20.69|20.09|20.4|20.03|19.21|18.87|18.75|18.4|18.49||18.48|18.3|17.97|18.21|18.87|18.08|18.11|18.24|18.26|18.19|17.71|17.99|18.47|18.39|18.17|18.62||18.77|18.86|19.61|19.72|19.83|19.99|19.79|19.84|19.84|19.75|19.89|20.14|19.83|19.55|19.73|19.4|19.32|18.96|18.2|18.75|19.08|18.54|19.39|19.43|19.07|18.68|17.83|17.73|18.01|18.35|18.51|18.32|18.33|19.7|18.75|18.38|18.18|18.31|18.32|18.59||19.26|19.29|18.42|18.57|18.66|19.35|18.97|17.93|18.15|18.13|17.94|18.52|18.11|18.49|18.64|18.48|18.44|18.34|17.5|18.78|18.74|18.39|18.39|18.55|19.08|19.07|19.05|19.28||19.56|19.44|18.29|18.13|19.71|19.4|19.29|18.84|19.53|20.96|21.41|21.83|22.81|24.76|24.74|23.89|25.06|25.26|25.37|25.67|24.58|24.04|24.3|24.4||25.52|25.7|25.7|25.61|26.1|26.04|25.94|25.8|27.05||26.93|27.4|27.53|27.61||26.84|26.39|26|26.37|25.57|25.74|26.31|25.27|23.16|23.39|23.51|23.04|22.12|22.01|22.6|21.87|20.1|20.48|20|20.13|20.51||20.44|20.14|20.91|20.79|20.53|21|21.2|19.41|19.41|19.51|20.03|20.54|20.85|20.87|19.72|18.74|18.39|18.38|18.14|18.76|17.9|17.94|18.05|18.15|19.21|19.8|20.75|20.03|19.67|20.13|20.56|20.45|20.1|19.54|19.87|19.46|19.03|19.71|19.96|19.85|19.58|19.57|19.75|19.33|19.54|19.59|19.73|19.93|20.64|21.04|20.52|20.61|20.32|20.63|20.63|21.22|21.69||22.27|21.31|21.67|21.44|21.4|21.1|21.61|21.45|21.53|22.18|22.34|22.33|21.74|22.13|23.01|23.25|23.01|23.02|23.13|23.44|22.7|22.77|22.66|22.07|22.4|22.58
02553|41267|/equities/national-bak-hld|R2000VALUE||41.69|41.46|39.79|38.77|38.25|38.14||38.49|39.37|39.4|39.05|37.18|37.08|37.43|37.59|37.08|36.96||36.93|36.6|36.14|36.55|36.79|35.91|35.95|36.66|36.77|36.56|36.32|36.45|36.47|36.33|35.81|37.02||36.98|36.41|36.98|37.3|37.13|36.95|36.05|35.84|35.4|35.51|35.54|35.22|35|34.77|34.88|34.76|34.4|33.43|32.73|33.36|33.5|33.65|34.4|34.8|33.97|33.99|32.82|32.58|32.3|33.29|33.19|33.44|33.08|35.52|34.85|34.4|34.27|34.32|34.95|35.41||36.07|35.97|35.12|34.82|35.03|35.51|34.51|33.67|33.81|34.13|33.64|34.32|34.22|34.78|34.41|34.62|34.76|34.38|33.39|33.63|33.84|33.19|33.3|33.04|33.15|33.32|33.46|33.92||34.4|35.06|33.75|33.46|34.73|34.56|33.8|33.44|33.42|33.7|34.57|34.51|35|36.41|36.61|35.99|35.82|36.88|35.59|36.08|34.88|34.34|33.94|34.3||35.08|35.36|35.85|35.64|36.07|35.99|35.85|36.02|37.11||37.19|37.72|37.8|38.07||37.9|37.5|37.35|37.79|37.08|37.43|37.95|37.49|35.73|36.18|36.07|35.94|34.82|34.79|35.12|34.48|33.01|32.86|32.4|32.54|32.69||32.57|32.58|33.19|33.39|33.47|33.92|34.03|31.96|31.81|31.83|31.88|32.31|31.97|32.28|31.73|30.7|31.18|30.64|30.67|30.81|29.87|28.52|29.02|29.17|29.75|30.12|30.89|30.66|29.84|30.55|31.05|31|30.79|30.75|30.42|29.53|29.42|29.71|29.76|29.37|29.12|29.19|29.54|29.25|29.4|29.76|30.1|30.3|30.68|31.13|30.26|30.65|30.44|30.56|30.49|30.87|31.24||32.56|31.54|31.33|31.51|31.72|31.37|31.68|31.68|31.36|32.25|32.68|32.73|32.46|32.83|33.91|34.44|34.53|34.48|34.9|35.19|34.9|34.87|34.6|34.22|34.36|34.28
02554|17322|/equities/trico-bancshares|R2000VALUE||41.57|41.57|39.76|38.99|38.43|37.75||38.44|39.57|38.99|39.57|38.13|37.3|36.6|37.34|36.85|37.07||37.15|37.27|36.29|36.98|37.8|35.84|35.96|36.6|37.13|37.39|36.56|37.34|38.08|37.24|36.38|37.56||37.71|37.17|37.88|38.71|38.51|38.74|38.45|38.36|38.1|37.65|37.94|38.03|37.57|37.28|37.15|37.47|37.18|35.69|34.77|34.78|33.85|34.24|34.8|34.88|34.17|33.58|32.07|31.77|32.03|32.54|32.62|32.45|32.41|34.49|34.44|34.08|34.38|34.22|34.59|35.58||36.78|36.63|35.08|35.06|34.97|35.77|35.25|33.67|33.56|34.49|33.42|34.76|34.61|34.94|35.39|35.23|34.95|36.27|35.14|33.07|33.41|33.06|33.44|33.3|33.95|33.66|34.21|34.95||35.2|35.93|34.59|34.48|36.23|34.72|33.46|33.92|34.26|34.28|35.15|35.27|36.35|38.62|38.79|37.81|38.27|39.76|39.95|40.46|39.42|39.18|38.61|38.6||39.86|40.01|40.61|40.32|40.98|40.79|41.26|41.21|43.24||42.97|44.02|44.46|44.48||43.39|43.06|42.69|43.41|42.43|42.62|43.18|41.26|38.67|39.11|39.4|39.1|38.21|37.67|37.28|37.01|34.42|35.25|34.77|35.11|35.88||35.85|35.74|36.85|37.22|37.21|37.49|37.41|34.07|33.7|33.93|34.47|35.03|35.02|35.42|33.78|32.49|32.35|32.1|32.7|32.38|30.23|30.25|30.74|30.71|31.97|31.47|32.17|31.7|31.4|31.95|32.56|32.3|31.87|31.5|31.85|31.15|30.25|31.1|32.03|31.81|31.16|31.29|31.95|31.36|31.64|31.92|31.95|32.36|33.32|33.21|32.33|32.6|32.17|32.29|32.18|33.1|33.84||34.94|34.34|34.68|35.05|34.96|34.65|35.05|34.95|34.77|35.58|36.03|36.44|36.55|36.45|37.7|38.36|38.32|38.23|38.03|38.46|38.01|37.58|37.24|36.9|37.38|37.43
02555|20830|/equities/ltc-properties-inc|R2000VALUE||35.57|35.12|34.54|34.07|34.31|34.52||34.28|34.47|34.44|34.5|34.13|33.47|33.44|34.1|33.9|33.54||33.91|33.68|33.66|33.93|33.77|33.62|33.61|33.95|34.35|34.41|34.69|34.67|34.4|34.02|33.58|34.05||34.33|34.17|34.6|35.1|34.68|34.76|34.64|34.55|34.62|34.25|34.06|34.06|33.63|33.55|33.27|33.45|33.61|33.51|33.1|32.49|32.56|32.18|32.23|32.12|31.93|31.8|31.68|31.59|31.31|31.56|31.62|31.93|31.34|32.72|32.12|31.91|31.5|31.6|31.71|32.32||32.51|32.48|32.2|32.57|32.57|32.88|32.58|32.46|32.25|32.19|32.04|32.38|32.31|32.21|32.26|31.88|31.72|31.73|31.91|31.46|31.46|31.61|31.69|31.43|31.84|32.11|32.21|31.92||31.51|31.47|30.98|30.72|31.22|31.03|30.64|30.31|30.52|30.5|30.95|31.47|31.17|32.04|32.14|31.99|31.84|31.5|31.83|31.99|32.05|31.67|31.89|32.95||32.95|32.51|32.38|32.09|32.05|31.77|32.13|31.98|32.27||32.12|32.68|32.55|32.42||32.54|32.55|32.74|33.15|32.97|33.38|33.92|33.71|33.12|33.18|33.11|33.24|33.12|33.35|33.35|33.15|32.62|32.43|32.44|32.51|32.53||32.42|32.28|32.83|32.69|32.64|32.84|33.1|31.94|31.6|31.53|31.49|31.55|32.07|32.26|32.25|31.72|31.61|31.39|30.65|31.12|31.22|31.48|31.03|31.48|31.8|32.35|32.7|32.63|32.32|32.39|32.77|32.21|32.25|31.72|31.91|31.6|31|31.5|32.13|32.01|30.73|31.03|31.65|31.42|31.55|31.92|32.07|31.93|31.87|32.24|31.99|32.2|32.04|31.98|31.8|31.97|32.04||32.88|32.86|33.05|32.73|32.48|32.1|31.9|32.13|31.58|31.72|31.85|31.84|32.23|32.75|33.27|33.74|33.71|33.84|34.59|34.72|33.72|33.68|33.55|33.64|33.56|34.39
02556|21218|/equities/aar-corp|R2000VALUE||74.19|73.48|72.29|71.94|72.35|71.14||72.01|72.05|70.45|72.7|71.96|72.53|70.86|71.71|70.99|69.75||70.68|67.6|67|67.48|67.12|65.31|66.28|66.96|67.55|69.48|69.24|70.21|70.99|69.83|69.32|70.8||71.33|70.09|71.83|71.65|71.52|71.24|72.1|71.95|72.1|71.78|72.18|72.02|71.97|71.06|71.06|69.8|69.89|68.98|69.14|69.21|68.27|67.42|67.93|67.79|66.22|64.12|63.03|61.87|61.12|60.66|60.79|62.13|62.01|61.52|62.03|61.41|60.09|58.93|58.39|58.9||59.87|60.18|59.98|59.52|60.12|63.92|64.35|63.1|62.94|62.85|64.31|64.61|63.8|63.45|64.5|66.03|65.43|64.91|66.48|66.62|66.78|66.37|64.99|65.63|65.96|66.11|66.51|66.61||68.26|68.8|66.94|62.75|63.2|63.25|61.35|60.48|60.83|59.95|62.05|62.13|60.82|61.53|59.31|57.81|57.7|57.63|58.55|59|58.81|58.08|57.14|57.81||59.56|58.93|57.29|58.62|58.87|60|60.71|61.17|62.2||62.4|62.74|63.09|63.8||63.57|70.79|70.96|72.28|70.66|70.96|70.97|71.39|70.88|70.86|69.5|69.32|69.32|69.96|70.58|69.85|69.3|68.36|68.64|69.95|68.89||68.49|67.44|66.8|66.84|66.5|67.37|67.69|65.01|64.05|62.46|62.2|62.75|62.38|62.95|60.63|59.56|59.36|58.14|56.94|58.04|57.61|57.59|57.46|58.14|58.44|59.11|59.22|58.46|58.07|58.92|61.64|60.82|60.34|59.51|59.19|59.05|58.64|58.23|59.53|59.43|60.68|59.22|61.33|60.08|59.95|60.26|61.03|61.74|59.71|59.61|59.05|59.46|59.18|57.81|58.35|58.81|58.56||61.51|61.6|62|61.71|61.48|60.47|61.13|62.14|61.05|60.18|59.67|58.74|58.87|59.28|59.69|60.09|59.51|59.89|60.58|60.84|59.96|59.24|59|59.93|59.8|58.3
02557|21067|/equities/griffon-corp|R2000VALUE||66.74|65.77|63.35|61.53|62.86|62.45||63.31|64.71|64.07|63.86|64.55|63.97|62.72|66.18|64.89|65.67||65.87|65.26|64.15|66.83|66.39|65.04|65.06|65.56|67.07|68.85|67.15|67.82|67.54|66.15|65.08|66.66||67.48|65.84|66.1|67.85|67.4|67.28|68.03|69.79|69.35|69.29|71.09|74.25|72.69|67.8|69.81|69.13|68.71|67.18|65.52|67.72|68.27|67.41|67.81|69.08|66.52|65.97|65.2|65.26|66.52|66.7|67.59|68.48|67.83|70|73.22|74.48|72.36|73.24|70.72|72.2||73.34|72.75|73|72.97|72.01|73.63|72.13|70.7|69.82|70.41|70.08|69.1|68.86|67.5|69.25|69.63|69.38|68.68|70.09|71.4|71.4|70.11|69.49|69.18|68.5|67.52|66.65|67.81||68.04|68.9|67.64|66.42|67.95|68.61|67.55|67.94|60.21|59.81|59.16|59.09|58.26|60.99|60.13|60.1|59.77|58.71|58.12|59.39|58.75|58.41|57.73|57.51||58.9|59|59.05|58.96|58.85|58.19|57.73|57.96|59.38||60.95|61.69|61.47|60.78||59.91|58.4|56.74|57.44|56.57|56.59|56.07|54.1|52.71|52.16|51.41|50.56|49.76|49.36|49.92|48.17|46.53|46.05|45.92|47.48|46.98||46.33|46.25|46.5|45.94|45|44.34|47.24|44.25|43.91|42.88|42.2|42.69|42.22|42.5|41.67|40.84|39.94|39.85|39.59|38.75|38.77|39.05|38.4|38.65|38.72|39.76|40.67|39.93|39.65|39.84|41.15|40.51|40.02|39.46|39.13|39.29|39.01|39.54|39.67|40.83|40.1|39.11|40.03|39.76|40|39.9|39.04|38.95|38.82|40.74|39.62|40.07|40.2|40.32|40.32|40.64|40.43||42.72|41.87|41.61|41.17|40.24|39.72|40.01|40.39|40.47|40.77|41.01|40.47|42.34|42.92|42.37|42.22|42.19|42.53|42.62|42.31|41.34|40.02|42|43.15|41.72|41.58
02558|20180|/equities/government-properties-income-trust|R2000VALUE||2.36|2.27|2.01|1.94|1.99|1.99||1.985|1.94|1.88|2.04|2.01|2.11|2.3|2.32|2.26|2.32||2.3|2.29|2.24|2.15|2.19|2.27|2.23|2.17|2.2|2.23|2.24|2.29|2.29|2.24|2.05|2.18||2.23|2.28|2.29|2.33|2.31|2.195|2.3|2.335|2.58|2.31|2.19|2.275|2.305|2.49|2.76|2.87|2.56|2|2.02|2.09|2.01|1.94|2.05|1.98|2.03|1.9|1.88|1.89|1.91|1.92|2.04|2.165|1.965|2.12|1.96|1.85|1.89|1.91|1.93|1.97||2.04|2.09|1.93|2.005|2.07|2.3|2.13|1.97|1.96|2.03|1.96|2.13|2.06|2.09|2.26|2.24|2.34|2.4|2.38|2.47|2.67|2.7|2.86|2.85|3.04|3.18|3.23|3.425||3.77|4|3.82|3.87|4.03|3.85|3.8|3.65|3.6|3.63|3.61|3.68|3.67|3.84|3.68|3.67|3.71|3.52|3.6|3.61|3.54|3.63|3.65|3.53||3.7|3.87|6.2|6.03|6.37|6.77|6.76|6.95|7.12||7.32|7.49|7.24|7.19||6.69|6.78|6.88|6.96|6.3|6.69|6.79|6.35|5.91|6.16|6.27|6.25|6.17|6.11|6.2|6.27|5.58|5.65|5.48|5.24|5.24||5.17|5.01|5.3|5.32|5.32|5.38|5.35|4.79|4.82|4.75|5.03|5.14|5.36|5.48|5.04|4.47|4.49|4.23|4.12|4.21|4.19|4.22|4.09|4.15|4.585|4.76|4.83|4.72|4.45|4.46|4.46|4.31|4.13|3.9|3.96|3.95|3.85|3.99|4.1|4.25|4.185|4.65|4.85|5.11|5.22|5.6|5.79|5.79|6.05|6.17|5.76|5.82|5.94|5.89|5.85|6.195|6.48||7.33|7.4|7.59|7.6|7.24|6.91|7.09|7.12|6.83|6.78|6.89|7.05|6.92|7.09|7.41|7.58|7.48|7.57|7.72|8.1|7.43|7.38|7.37|7.35|7.7|7.51
02559|24393|/equities/northern-oil-and-gas-inc|R2000VALUE||39.48|39.34|38.37|38.24|38.82|38.07||38.86|38.07|37.68|37.17|37.69|38.47|38.42|38.44|36.76|37.27||37.26|37.25|37.05|37.35|38.06|38.2|38.15|37.55|37.77|37.85|37.79|38.96|40.93|40.06|39.67|40.32||39.55|39.53|39.93|40.96|40.64|40.01|39.75|40.23|40.14|39.62|39.73|40.76|40.4|40.74|40.6|40.25|39.97|39.67|40.79|43.54|43.27|43.06|42.97|43.11|42.66|42.5|42.05|42.45|42.76|42.35|42.64|42.64|42.53|42.27|41.41|41.48|40.75|40.94|39.99|39.65||39.68|39.02|38.86|39.51|39.03|39.48|39.14|39.1|38.42|37.91|37.47|37.31|36.96|36.75|36.34|36.05|35.75|35.56|35.41|36.45|35.73|35.06|35.21|34.68|34.59|34.61|34.89|33.57||34.12|34.3|32.85|32.8|33.26|32.44|32.47|32.13|31.93|31.73|32.15|33.17|33.5|35.1|34.66|34.86|34.75|33.89|33.53|33.85|33.66|34.08|34.07|34.71||35.96|35.63|35.41|35.64|36.28|36.03|36.54|37.53|36.84||37.07|37.61|38.49|38.8||37.83|37.79|37.41|38.07|37.65|36.65|37|35.42|34.89|36.18|36.79|35.46|35|36.38|37.44|37.9|37.42|37.09|37.15|37.1|37.58||37.45|37.54|37.43|37.28|36.04|36.76|36.74|36.28|36.34|35.46|35.65|36.44|37.62|38.74|38.69|37.82|38.34|37.98|38.38|38.84|38.91|38.43|38.96|39.53|40.62|40.75|40.63|40.72|40.53|39.2|39.23|40.82|40.49|38.37|37.66|37.63|39.23|38.62|40.23|40.8|40.94|39.86|39.73|38.94|38.71|39.17|39.96|40.49|40.14|40.99|41.03|41.94|41.19|42.87|42.64|42.49|42.29||42.99|41.83|41.47|41.06|40.94|40.6|39.84|40.42|40.7|41.16|41.15|40.49|40.01|40.45|40.96|42.02|41.43|42.41|41.84|41.83|42.26|41.59|39.38|39.37|39.37|39.57
02560|15475|/equities/astec-industries|R2000VALUE||31.45|30.99|29.56|28.71|29.02|29.24||29.38|29.16|28.82|29.66|29.36|29.38|29.41|29.93|30.22|29.96||30.02|30.52|30.31|31.29|31.63|31.4|31.29|31.04|31.24|31.36|31.12|31.58|32.49|32.18|31.73|32.74||33.23|33.5|33.97|33.56|33.54|33.49|33.55|35.2|35.01|34.5|34.82|34.89|33.79|33.34|32.64|32.38|33.16|33.77|41.8|42.92|42.64|42.48|43.96|43.1|42.94|42.77|41.88|41.73|42.2|42.41|42.49|43.56|43.26|44.04|44.02|44.45|43.56|43.87|42.69|42.73||43.71|43.47|42.27|42.11|41.99|42.22|41.4|40.62|40.01|40.64|40.04|40.37|39.94|40.43|41.78|42.21|41.68|40.77|40.65|40.7|40.6|38.68|36.33|35.38|35.22|34.94|35.28|34.88||35.69|35.88|34.82|33.89|36.31|35.16|35.41|34.84|35.4|35.1|36.05|35.88|35.6|35.88|36.29|35.88|36.24|35.12|34.95|35.15|33.83|33.81|32.99|33.75||34.17|34.56|34.3|34.21|35.26|34.9|35.18|35.11|35.83||37.2|37.43|37.38|37.9||37.49|37.48|37.28|38.34|36.94|37.47|37.5|34.62|33.2|32.35|31.74|31.87|31.74|31.42|32.47|32.17|31.09|31.27|31.04|31.83|32.08||31.77|31.79|32.19|32.36|31.67|32.31|32.28|31.09|31.22|29.91|30.52|31.8|31.5|31.15|29.81|31.15|40.04|40.2|39.08|40.62|40.72|41.34|41.24|42.2|42.74|43.33|45.51|44.96|43.96|45.76|46.38|46.18|45.87|45.11|44.72|45.25|45.76|46.58|47.11|48.03|47.44|46.51|47.12|47.34|47.59|48.5|49.03|48.75|48.18|48.81|48.23|49.02|49.89|48.88|49.63|50.51|49.55||54.62|54.82|54.41|52.53|52.64|52.01|52.12|52.78|51.94|51.76|52.27|52.35|52.24|52.25|52.37|52.8|52.41|53.07|53.46|53.55|52.25|52.53|53.35|51.24|49.4|48.26
02561|16073|/equities/first-defiance|R2000VALUE||22.14|21.96|20.77|20.13|19.86|19.61||20.02|20.56|20.31|20.46|19.87|19.47|19.14|19.25|18.91|19.15||19.23|19.16|18.72|19.19|19.39|18.93|18.98|19.33|19.35|19.25|19.04|19.22|19.71|19.6|19.24|19.8||20.21|20.14|20.78|21|20.79|21.3|21.26|21|21.03|21.05|21.25|21.26|20.92|20.75|20.75|20.75|20.51|19.94|19.38|19.54|19.75|20.08|20.38|20.59|20.13|20.03|19.2|19.04|19.1|19.34|19.52|19.35|19.26|20.17|19.89|19.59|19.42|19.61|19.58|20.12||20.3|20|19.18|19.59|19.41|19.85|19.72|18.79|18.84|19.07|18.98|19.76|19.92|20.17|20.51|20.34|20.27|20.31|20.01|19.31|19.38|18.95|19.25|19.29|19.73|19.66|19.95|20.23||20.52|20.83|19.99|19.43|20.87|20.19|19.85|19.78|20.1|20.28|20.77|20.77|20.89|22.11|22.18|22.17|22.04|21.71|23.31|23.77|22.85|22.43|22.23|22.23||22.62|22.82|23.26|23.02|23.46|23.44|23.51|23.34|24.15||24.1|24.78|24.67|24.65||24.2|23.72|23.55|23.62|23.26|23.39|23.87|23.32|21.61|21.84|21.87|21.68|21.11|21.23|21.44|21.02|19.97|20.22|19.72|19.88|20.24||19.99|19.93|20.7|20.55|20.26|20.38|20.28|18.54|18.44|18.37|18.87|19.08|19.23|19.47|18.66|17.76|17.35|17.37|17.05|17.28|16.6|16.29|16.48|16.68|17.24|17.26|17.73|17.07|16.74|17.22|17.39|17.24|16.92|16.78|17|16.85|16.77|17.1|17.06|17.05|16.93|16.85|17.05|16.63|16.9|17.03|17.12|17.13|17.99|18.64|18.19|18.51|18.54|18.56|18.35|18.19|18.56||19.3|18.84|18.69|18.78|18.86|18.57|18.71|18.64|18.59|19.04|19.3|19.69|19.97|20.56|21.22|21.41|21.12|20.86|21.11|21.53|21.2|21.21|21.22|21.34|21.66|21.87
02562|17481|/equities/veeco-instruments|R2000VALUE||47.19|46.66|48.47|48.11|47.76|47.69||47.39|47.19|46.92|46.71|46.76|45.83|46.35|44.58|46.59|46.6||48.17|47.18|45.84|46.56|45.76|44.02|43.54|42.78|43.38|44|40.41|40.74|40.65|40.96|41.25|41.59||41.53|40.16|40.6|40.58|40.64|40|40.15|40.7|38.93|37.71|38.01|38.07|39.29|37.49|37.49|36.37|35.7|34.59|35.34|35.85|35.16|34.4|33.89|33.73|32.74|32.58|33.65|34.46|36.42|35.79|36.01|37.41|36.31|36.99|35.63|34.8|34.43|35.31|34.72|35.7||35.17|34.86|34.42|34.99|35.24|35.19|34.69|33.84|34.19|33.74|33.96|34.5|35.1|34.71|35.83|36.82|36.3|35.99|36.89|36.9|36.21|34.96|35.43|35.63|35.05|35.03|33.85|33.79||35.47|35.47|35.3|34.17|34.7|34.14|32.72|31.75|31.7|32.72|32.53|32.33|31.88|32.5|32.65|32.45|33.21|33.29|32.93|33.37|32.54|31.62|30.09|29.8||28.35|28.1|28.15|28.42|28.84|28.55|28.72|29.15|30.54||31.03|31.32|31.53|31.65||31.4|30.97|30.21|31.29|30.96|30.91|30.81|29.73|29.69|29.05|28.41|28.16|27.78|27.78|28.18|28.67|28.53|28.59|28.78|29.31|29||29.07|28.86|29.19|28.39|28.08|27.96|28.12|27.64|27.78|26.81|26.44|26.99|24.86|25.32|24.87|24.32|23.94|23.84|24.16|24.44|24.69|25.18|24.92|25.08|25.83|26.68|26.96|26.92|27.56|28.42|27.69|27.55|27.27|27.34|26.98|27.06|26.85|27.41|28.11|28.17|27.33|26.58|26.93|26.45|26.26|26.55|26.88|26.89|26.65|28.37|28.02|27.55|27.96|28.21|28.68|28.88|28.72||29.98|29.19|29.12|28.57|27.91|28.07|27.9|28.66|28.36|28.61|28.25|28.07|28.73|29.68|30.45|29.98|30.38|30.66|30.12|28.19|28.22|28.85|28.48|28.7|28.16|27.53
02563|39252|/equities/brookdale-senior-living|R2000VALUE||7.38|7.2|7.02|7.15|7.24|7.29||7.36|7.33|7.14|6.83|6.62|6.56|6.41|6.49|6.41|6.52||6.61|6.61|6.68|6.65|6.73|6.74|6.67|6.62|6.62|6.76|6.7|6.72|6.71|6.65|6.54|6.7||6.75|6.68|6.78|6.89|6.86|6.91|7.07|7.12|7.15|6.99|7.065|7.17|7|7.35|7.3|7.49|7.19|7.01|6.79|6.91|6.96|6.86|6.75|6.93|6.6|6.48|6.52|6.46|6.3|6.32|6.47|6.65|6.66|6.85|6.92|6.77|6.57|6.75|6.52|6.74||6.61|6.59|6.43|6.46|6.44|6.5|6.37|6.38|6.1|6|5.87|6.18|6.17|5.88|6.05|5.85|5.57|5.46|5.59|5.57|5.72|5.71|5.91|5.67|5.28|5.35|5.5|6.16||6.17|6.29|6.19|5.79|5.98|5.51|5.47|5.5|5.49|5.43|5.63|5.69|5.47|5.58|5.73|5.68|5.73|5.77|6.03|6.07|5.79|5.44|5.53|5.71||5.75|5.63|5.64|5.55|5.65|5.58|5.61|5.7|5.72||5.82|5.98|6.05|5.73||5.66|5.54|5.5|5.73|5.71|5.77|5.84|5.73|5.47|5.47|5.32|5.23|5.19|5.27|5.35|5.35|5.3|5.25|5.22|5.22|5.26||5.23|5.33|5.54|5.25|4.52|4.48|4.4|4.09|4.18|4.2|4.35|4.41|4.12|4.14|4.14|3.92|3.91|3.83|3.93|3.98|3.81|3.83|3.71|3.78|3.8|3.98|4.08|4.07|3.91|3.97|4.22|4.13|3.7|3.79|3.78|3.7|3.67|3.79|4.14|4|3.92|4.08|4.44|4.27|4.33|4.3|4.14|4.13|4.1|4.01|3.98|4.08|3.92|3.95|3.93|3.98|4.08||4.3|4.25|4.19|4.24|4.17|4.2|4.29|4.24|4.16|4.05|4.16|4.12|4.19|4.07|4.17|4.21|4.23|4.5|4.59|3.79|3.76|3.85|3.78|3.75|3.52|3.49
02564|24396|/equities/tompkins-financial-corp|R2000VALUE||52.1|51.2|47.92|47.22|46.85|46.27||47.39|48.8|47.54|48.9|46.59|45.71|45.03|45.36|43.84|45.15||45.11|44.92|44.03|44.75|45.5|43.99|43.86|44.67|45.1|45.03|44.24|45.36|46.91|46.26|44.93|46.09||46.68|46.36|48.07|48.54|47.96|49.03|48.35|47.92|47.41|46.94|46.94|47.34|47.32|46.65|47.4|47.13|46.83|45.7|43.98|44.8|46.33|45.85|46.55|46.65|46.27|45.72|43.69|43.51|43.74|44.22|44.33|44.04|44.14|47.77|47.48|46.85|47.45|47.97|47.68|48.9||50.29|49.64|47.62|47.8|47.86|49.11|48.73|46.63|46.97|48.42|47.48|48.94|49.2|50.15|50.21|49.61|49.68|49.25|47.69|48.52|48.16|47.53|47.74|48.01|48.8|48.42|49.69|50.24||51.24|50.96|48.5|47.73|51.11|49.79|48.41|48.66|50.2|48.53|48.56|49|49.39|53.7|54.63|53.84|54.34|55.52|54.75|55.73|53.24|52.27|51.94|52.08||53.47|53.77|54.34|54.08|55.22|55.85|55.9|56.34|59.28||60.23|60.97|61.82|62.68||62.37|62.55|63.14|63.33|62.31|63.28|63.75|61.55|58.03|58.71|58.69|57.32|56.64|56.92|57.43|55.86|52.97|53.48|52.68|52.99|54.16||53.26|53.1|54.74|55.04|55.24|56.27|55.88|51.11|50.9|51.02|51.96|52.63|53.45|54.25|52.25|49.89|50.08|50.3|49.32|50.21|48.74|48.24|48.67|48.49|49.88|50.31|51.67|50.27|49.15|50.23|50.26|50.14|50.67|49.94|50.99|50.07|49.72|49.24|48.99|48.75|48.59|47.93|48.93|47.33|47.85|48.13|48.37|49.05|50.06|50.92|49.23|49.85|49.53|50.54|50.44|50.01|50.44||51.93|51.93|52.22|51.99|51.68|51.47|51.9|52.08|52.15|53.47|54.45|54.22|54|54.92|57.43|57.21|56.75|57.36|58.31|58.51|59.15|59.19|59.22|59.64|60.16|61.07
02565|942638|/equities/enova-international-inc|R2000VALUE||65.85|65.31|62.13|61.5|61.49|61.16||62.16|62.5|62.05|62.25|60.28|60.8|60.52|61.38|60.43|60.56||59.75|59.86|58.52|59.04|60.28|57.7|59.01|59.18|59.18|59.65|59.97|60.71|61.65|60.92|59.72|60.37||59.9|58.98|60.14|61.11|60.99|62.16|61.23|61.46|62.51|62.89|63.19|62.86|61.47|62.6|62.72|62.01|61.63|61.05|60.53|61.73|63.23|62.45|63.54|64.32|61.23|60.71|59.59|58.99|58.61|59.15|59.37|61.29|61.34|63.04|63.01|62.84|62.01|62.83|61.68|61.77||62.83|62.19|61.18|60.66|61.01|63.01|62.28|61.48|59.62|59.75|60.35|62.3|62.57|61.75|63.51|63.09|62.68|63.36|62.71|63.14|63.25|62.33|61.38|61.32|61.41|59.9|59.8|60.47||59.51|59.74|57.09|55.7|57.18|55.54|54.57|54.69|54.07|54.04|53.98|55.03|54.43|58.77|59|58.58|57.45|56.58|56.59|56.86|55.68|54.72|54.83|54.99||54.85|55.09|55.11|55.42|55.91|55.03|54.66|54.15|55.17||55.36|56.31|56.23|55.93||55.1|55.09|54.09|54.77|53.3|54.06|53.4|51.94|49.74|48.74|47.29|47.27|43.86|43.22|44.76|42.67|41.2|41.06|40.91|40.44|40.35||40.51|40.13|40.86|40.23|39.5|41.52|42.11|40.51|40.29|40.77|41.11|41.06|42.45|42.81|41.79|41.49|39.88|39.53|39.83|36.74|36.14|44.18|45.71|46.19|47.97|48.68|50.23|49.93|49.7|51.31|51.31|50.44|50.09|49.78|49.52|48.3|49.3|50.14|50.87|51.6|49.9|47.66|48.36|47.53|47.9|48.49|49.6|49.34|49.91|49.94|49.25|49.81|49.59|49.21|48.72|49.16|48.85||50.98|50.45|50.88|51.45|51.05|50.41|50.58|50.74|49.76|50.38|50.12|50.21|50.35|50.81|51.8|52.76|53.34|54.04|55.16|55.69|55.09|54.03|54.71|55.22|55.09|54.74
02566|20893|/equities/proassurance-corp|R2000VALUE||11.35|11.51|11.1|10.89|11.32|11.44||12.11|12.17|12.2|12.22|12.47|12.41|12.52|12.73|12.53|12.81||12.61|12.54|12.48|12.57|12.92|12.93|13.43|13.63|13.75|13.92|13.96|14.26|14.37|14.54|14.36|14.71||14.67|14.57|14.65|14.53|14.39|14.83|14.63|14.77|14.62|14.51|14.77|14.7|14.72|15.16|13.81|13.83|13.92|13.38|13.36|13.39|13.17|13.65|13.97|13.74|13.69|13.39|13.08|12.87|12.82|13.01|13.26|13.94|13.47|13.49|12.99|12.4|12.32|12.56|12.46|12.76||12.86|12.74|12.11|12.18|12.25|12.4|12.43|11.96|11.86|11.98|11.99|12.11|11.91|12.27|12.54|12.83|12.62|12.33|12.59|13|12.33|12.36|13.05|12.97|13.37|13.13|13.17|13.37||13.48|13.55|13.1|12.94|13.61|13.08|12.91|12.78|13.01|13.07|13.32|13.29|13.46|13.75|13.99|13.6|13.93|13.87|13.79|13.86|13.11|12.34|12.36|12.21||12.31|12.27|12.31|12.48|13.14|13.11|13.28|13.4|13.8||13.79|14.01|14.2|14.32||14.18|13.72|13.66|14.01|13.77|13.75|13.81|13.66|13.38|13.06|12.91|12.57|12.61|12.86|13.14|12.81|12.37|12.62|12.8|12.8|12.88||12.78|12.77|12.76|13.24|13.12|13.34|13.7|12.92|13.03|13.91|17.67|17.85|17.95|17.89|17.62|17.28|17|17.03|17.07|17.54|17.9|17.89|17.75|17.94|18.17|18.53|18.71|18.38|17.88|17.54|17.52|17.49|17.74|17.95|18.12|18.07|18.04|18.27|18.89|18.85|18.76|18.57|19|19|18.75|18.61|18.56|18.57|18.47|18.75|18.42|18.39|17.86|17.71|17.51|17.51|17.61||18.08|17.68|17.7|17.73|17.73|17.64|17.56|17.54|17.39|17.27|17.81|17.72|18.01|18|18.04|18.28|18.15|18.27|16.89|16.89|16.68|16.74|16.72|16.7|16.8|17.05
02567|15705|/equities/city-holding-comp|R2000VALUE||110.75|110.34|107.31|105.89|104.9|104.53||105.51|106.89|105.74|106.25|105.57|104.42|103.97|105.16|103.25|103.88||104|102.66|101.31|101.96|102.47|100.63|101|103.11|102.71|102.18|101.69|102.38|102.22|101.68|100.18|101.39||102.5|101.45|102.77|102.96|102.58|104.62|104.07|104.55|103.61|104.6|105.93|105.86|105.41|105.75|106.43|104.47|104.76|103.98|101.02|102.86|104.11|105.21|106.14|103.85|103.54|103.01|99.98|98.7|98.35|99.1|98.78|99.39|98.55|102.2|101.95|101.51|101.62|100.99|100.98|103.22||104.22|104.02|100.9|101.57|102.05|103.78|103.12|100.17|99.43|100.32|99.67|101.56|102.03|103.39|104.62|104.14|104.66|104.75|101.85|100.31|100.48|99.52|101.04|100.55|101.4|100.41|100.84|101.87||102.7|104.08|100.87|100.02|104|101.84|99.6|99.28|99.43|100.43|101.56|102.21|102.21|107.71|107.1|106.51|105.22|104.73|106.57|107.5|104.6|103.26|102.27|102.58||103.57|104.12|106.41|106.47|107.8|106.59|108.41|108.22|111.4||110.26|113.49|115.77|114.42||113.19|111.77|110.63|110.56|108.92|108.12|108.95|106.43|102.85|102.53|101.59|101.28|99.89|100.24|100.97|99.76|96.27|96.02|95.7|97.42|97.44||97.43|96.75|98.33|98.8|97.56|98.2|98.59|94.99|93.75|93.34|93.88|95.91|96.26|96.91|94.93|91.9|90.78|92.55|91.96|92.66|89.62|87.43|88.65|88.9|90.47|90.8|92.63|91.31|90.3|91.66|92.45|92.39|92.23|91.81|92.83|91.09|90.13|90.45|90.35|90.62|89|87.73|88.23|87.51|87.81|88.07|89.3|88.8|90.27|91.64|90.63|91.08|89.89|90.58|90.52|90.71|92.64||92.71|91.36|90.3|91.77|92.06|91.05|91.42|90.47|90.38|91.95|92.47|91.96|92.17|92.1|94.61|96.11|95.91|97.22|98.17|98.56|97.32|97.6|98.34|98.8|98.91|99.49
02568|15404|/equities/amerisafe|R2000VALUE||45.35|44.76|43.66|43.28|43.12|43.05||43.41|43.87|43.82|43.89|43.66|43.13|42.5|42.75|42.61|43.19||42.67|42.72|42.32|42.5|42.47|42.79|43.07|43.33|43.54|43.47|44.06|43.54|43.83|43.34|43.46|43.96||44.59|44.38|45.08|45.27|45.58|46.37|46.43|46.59|46.52|46.6|46.87|47.43|47.49|47.61|47.53|47.12|47.4|46.66|45.6|44.98|45.56|45.82|50.92|50.9|51.17|50.88|50.01|48.65|48.85|48.32|47.76|47.52|47.65|47.97|47.53|47.57|47.96|48.39|48.44|49.04||50.17|49.69|49.39|49.27|49.81|50.44|50.49|50.5|50.13|50.53|50.61|51.86|52.18|52.44|52.73|52.5|53.33|52.71|53.11|52.19|52.76|52.86|52.88|51.95|50.77|50.52|49.1|49.86||50.25|50.59|49.43|49.25|50.79|49.79|49.01|48.81|48.9|48.76|49.06|49.44|49.84|49.22|48.74|49|48.4|48.48|48.49|48.69|47.8|47.26|46.94|46.74||46.41|46.34|46.25|46.36|46.74|46.67|46.85|46.63|47||46.78|47.09|47.18|47.16||47.34|46.6|46.5|46.63|46.54|45.44|46.9|47.99|47.72|47.95|47.86|47.58|47.66|48.02|48.49|48.01|48.16|48.3|48.5424|48.7942|48.1415||47.955|47.2929|46.7894|46.4071|46.3512|46.8174|47.1158|46.1367|46.9759|46.9386|47.3023|47.5074|47.8244|48.0948|47.5913|47.265|47.5261|47.3489|46.8267|47.5447|48.8967|48.4212|48.7848|49.0925|49.5494|49.624|49.997|49.2511|48.3932|47.4515|47.7965|47.4421|48.1694|47.7871|47.638|47.0785|46.8361|46.174|46.6869|47.1344|47.0039|47.554|48.1601|48.0109|47.8897|47.9736|47.9643|47.6752|47.4888|48.0855|47.0132|46.9759|48.0669|47.7032|48.0855|48.5238|48.2347||48.8035|48.3|48.4678|48.3559|48.0669|47.8524|48.0482|48.4398|48.5704|48.7382|49.2697|49.0925|49.1578|49.1392|49.0273|49.1019|49.2138|50.1275|50.4539|50.6217|50.2394|49.9784|49.9597|49.2884|48.5984|49.2138
02569|15519|/equities/bancfirst-corp|R2000VALUE||91.36|91.25|88.06|86.65|85.41|85.5||86.6|87.82|87.03|87.7|86.5|85.34|84.75|85.21|83.78|83.97||83.9|83.95|82.9|83.47|84.05|82.1|82.8|84.13|85.05|84.89|83.72|84.34|86.15|87.18|85.87|87.79||86.65|86.59|89.26|90.78|90.43|92.07|91.29|90.89|90.69|90.65|91.25|91.22|91.91|91.43|91.85|91.62|91.87|90.54|89.17|88.69|89.08|89.32|91.57|92.36|91.28|89.28|82.01|81.27|81.83|82.78|82.78|83.24|82.45|85.84|85.52|84.82|84.65|84.71|85.03|85.78||88.03|87.6|85.23|85.87|85.8|88.16|87.27|84.3|83.91|85.44|85.61|87.3|88.33|89.115|89.19|88.79|89.15|88.33|86.12|87.145|87.74|86.73|87.26|87.14|87.6|87.72|87.42|88.69||90.04|90.52|87.25|85.22|90.49|88.72|86.9|86.83|86.37|86.33|87.46|88.33|88.51|93.27|93.52|92.86|92.42|93.03|93.3|94.5|90.03|89.96|88.88|88.32||91.85|92.23|93.09|92.8|93.69|92.68|93.55|93.41|96.99||97.33|99.56|100.06|99.67||98.08|96.92|95.98|96.98|94.15|94.48|96.09|95.19|90.2|91.64|92.2|91.34|90.3|90.22|90.74|90.02|86.63|85.54|84.49|85.96|85.91||86.01|86.09|87.05|86.48|86.16|87.63|88.46|82.76|82|81.38|81.98|83.64|84.78|85.67|84.7|81.38|81.11|81.05|80.69|81.79|81.59|81.15|82.2|83.61|82.44|83.35|85.9|83.83|82.71|84.7|86.38|86.14|86.36|86.84|86.92|85.26|84.33|84.77|86.73|87.36|86.54|86.17|85.52|84.09|84.78|85.61|86.86|87.48|89.36|91.42|88.63|88.37|87.74|88.97|88.18|90.05|90.62||97.96|95.58|96.4|97|95.97|95.6|95.9|95.34|94.26|96.68|97.2|97.12|96.28|96.28|97.52|98.97|99.34|100.3|100.05|100.81|100.48|100.18|100.22|99.71|99.9|100.19
02570|20172|/equities/federal-agricultural-mortgage-corp|R2000VALUE||199.94|195.45|187.77|183.08|181.27|181.54||181.47|182.59|181.34|180.82|178.27|177.2|176.63|178.19|174.56|174.62||174.73|174.07|169.46|173.37|174.49|170.59|171.55|174.13|174.5|175.83|173.7|175.36|174.67|175.61|171.93|173.65||175.76|174.67|176.18|180.23|179.66|181.84|181.4|182.41|180.84|176.5|179.5|178.27|179.01|173.25|185.24|194.22|193.35|189.88|186.13|189.6|191.03|189.09|190.33|190.92|186.24|183.25|180.36|179.91|177.31|179.31|181.91|185.37|184.47|190.56|189.18|186.75|184.11|186.92|188.29|191.26||196.88|195.12|190|190.03|189.58|192.03|191.89|186.44|184.89|188.25|184.94|193.95|191.26|188.28|185.16|182.44|181.63|198.54|194.72|181.15|178.87|175.67|180.66|177.35|180.56|186.62|185.05|184.65||185|188.25|183.81|180.88|187.35|184|181.58|182.57|186.12|187.49|188.29|188.65|186.29|192.96|191.72|189.17|187.12|183.93|186.51|188.45|185.63|183.07|180.53|179.53||178.52|180.1|183|182.99|185.18|186.88|184.4|183.38|186.99||191.22|192.71|194.92|190.66||188.27|188.42|183.82|185.04|180.94|178.95|182.26|177.66|171.26|170.85|172.12|172.57|166.88|169.95|171.2|168.7|165.84|164.23|162.09|163.76|165.21||164.87|163.76|167.33|163.93|163.04|167.35|165.78|157.78|158.14|155.11|158.96|156.66|160.97|162.83|158.52|152.65|148.56|147.92|144.94|145.77|143.08|144.43|143.25|141.85|143.32|146.11|150.31|148.13|145.94|149.44|150.33|151.4|151.64|150.68|150.36|150.29|149.7|151.42|154.3|157.93|156.2|155.9|157.54|157.76|157.34|163.55|162.32|164.31|165.66|165.59|166.41|167.39|167.69|167.91|165.53|165.46|166.06||170.42|168.32|168.14|169.18|169.66|166.93|168.21|168.09|167.62|171.07|171.19|168.8|173.02|174.53|179.37|179.41|177.51|175.11|173.7|166.92|165.9|165.82|165.73|162.84|160.75|160.06
02571|15409|/equities/american-woodmark|R2000VALUE||85.92|83.63|77.54|77.25|78.22|77.39||77.46|78.75|78.38|78.6|78.2|77.96|77.15|79.52|79.75|78.89||80.3|81.11|80.56|82.72|82.15|81.38|82.83|83.16|84.9|85.76|85.59|85.7|86.11|85.84|85.4|87.32||89.04|92.66|93.37|93.69|94.63|96.01|94.69|96.67|95.3|94.9|95.85|95.09|93.17|94.48|95.45|94.45|93.37|93.04|92.08|94.06|92.92|91.67|92.17|92.91|90.3|90.2|90.1|91.39|92.5|94.57|96.02|97.22|97.59|101.12|101.65|101.79|99.8|101.31|98.45|100.01||101.66|101.05|100.61|99.3|100.1|102.31|98|97.5|95.19|94.76|93.22|94.63|95.46|95.57|96.04|96.23|94.75|93.21|96.74|102.27|100.24|101.03|99.69|96.14|95.17|94.77|91.605|91.965||92.61|94.05|91.88|89.16|96.32|94.43|93.38|91.56|91.59|91.55|93.19|94.23|91.28|94.28|94.11|92.74|91.72|89.22|89.99|95.08|92.84|91.83|90.62|90.02||90.6|90.91|90.51|89.38|89.83|88.74|88.92|89.15|92.07||92.85|93.71|93.73|93.71||92.7|92.5|91.87|91.93|90.25|92.36|92.43|89.06|88.23|87.95|88.19|85.79|84.52|83.19|83.08|83.58|72.4|72.03|72.26|74.23|73.65||73.81|73|74.22|74.96|73.7|75.12|76.66|71.15|72.59|71.22|73.39|73.08|71.94|72.73|70.86|68.72|67.23|66.6|65.75|66.08|67.67|68.48|66.84|67.83|68.97|70.65|73.87|77.65|75.86|75.91|78.92|76|74.77|74.58|75.13|75.1|73.72|75.72|75.61|76.62|74.47|71.91|72.43|72.95|73.47|74.31|74.11|74.1|75.25|77.67|76.97|77.75|78.69|77.94|78.02|78.29|77.19||80.1|77.67|76.94|74.34|72.8|71.94|72.41|72.91|72.74|71.92|73.41|72.05|75.45|75.98|75.21|75.24|75.35|74.55|74.31|76.06|74.36|74.56|77.13|77.16|76.64|76.75
02572|17107|/equities/safety-insurance|R2000VALUE||77.96|77.7|76.3|75.43|77.01|74.93||74.85|74.92|75.27|75.03|74.79|74.5|75.56|76.46|75.98|76.37||75.62|75.85|75.16|75.77|75.51|75.94|76.41|76.82|76.58|76.07|76.31|76.26|77.35|76.88|76.76|76.92||76.67|76.8|78.54|78.94|79.33|80.26|80.97|79.62|80.36|81.69|83.07|84.35|82.28|81.15|81|79.4|81|80.25|79.57|78.86|78.82|79.05|81.69|82.06|82.44|81.98|78.87|78.22|79.74|78.93|78.1|77.4|78.45|77.31|78.07|78.1|80.27|80.63|80.98|81.07||82.19|81.77|80.46|80.52|80.51|80.86|80.82|80.22|80.4|82.43|80.24|81.38|80.2|78.96|78.78|79.01|79.78|78.57|80.26|80.04|82.16|82.17|85.61|85.42|84.97|86.95|85.75|86.42||87.16|86.81|84.73|83.25|84.97|84.45|82.3|81.07|81.95|82.77|83.24|84.61|83.31|84.9|84.63|84.08|83.74|82.27|80.23|80.54|78.99|78.64|77.72|75.77||75.82|74.3|73.34|73.67|75.55|75.35|75.91|75.94|76.94||75.99|76.32|76.65|76.57||76.77|75.81|76.06|77.44|77.33|76.98|78.32|79.3|79.21|79.17|78.62|78.86|77.62|79.485|79.21|77.41|76.93|76.55|77|77.34|76.95||76.79|76.22|75.93|76.32|77.18|77.92|78.09|76.55|76.07|76.72|77.32|77.35|78.09|77.98|78.3|77.27|75.17|75.27|74.62|75.75|75.61|74.4|72.87|72.89|73.21|73.52|73.8|72.44|70.25|69.34|69.89|69.93|70.26|69.73|69.72|68.79|68.2|67.89|68.19|68.53|68.82|69.04|69.73|69.66|70.01|69.28|69.25|69.2|69.29|69.41|68.42|68.7|66.76|65.87|66.95|67.8|67.51||69.05|68.87|70.07|69.66|70.52|70.29|69.9|68.95|68.85|69.41|70.22|70.12|70.215|69.46|70.58|71.31|71.66|72.21|72.65|73.72|72.53|72.28|71.05|71.75|72|71.77
02573|20359|/equities/fresh-del-monte-produce-inc|R2000VALUE||22.21|22.03|21.43|21.25|21.32|21.41||21.78|22.11|21.72|21.85|21.98|22.1|22.06|22.34|22.24|21.98||21.5|21.77|21.86|22.11|22.47|22.58|22.43|22.62|22.96|22.8|23.24|23.27|23.36|22.97|22.79|23.15||23.26|23.28|23.72|23.64|23.59|24.31|24.48|24.18|24.48|24.48|24.47|24.35|24.13|24.34|24.53|24.52|26.03|25.92|25.57|25.71|25.62|25.74|26.03|25.98|25.86|25.78|25.36|24.84|24.91|24.93|24.93|25.23|25.12|25.67|25.66|25.38|25.43|25.37|25.49|25.45||25.91|26.03|25.5|25.37|25.21|25.19|25.12|25.02|24.6|24.89|24.26|24.7|24.76|24.63|24.76|24.47|24.25|24.22|24.53|24.37|23.93|23.64|23.28|23.18|23.92|23.97|24.06|23.92||23.77|24.16|23.8|23.51|24.2|23.78|23.91|23.92|24.27|23.79|24.53|24.64|24.58|25.04|25.04|25.11|25.19|24.94|25.12|25.1|25|25.15|25.17|25.12||25.64|25.8|25.77|25.7|27.15|27.1|27.31|27.31|27.6||26.25|26.32|26.27|26.4||26.04|25.87|25.5|25.73|25.11|24.97|25.14|25.32|24.39|24.2|23.85|24.31|23.65|23.83|23.83|23.22|22.8|23.01|23.29|23.35|23.45||23.33|23.19|23.43|23.33|23.46|24.1|24.13|23.54|23.58|23.69|23.53|23.81|23.5|23|22.75|21.48|25|25.28|25.01|25.41|25.32|25.1|25.03|25.42|25.4|25.85|25.85|25.7|25.35|25.46|26.01|25.68|25.83|25.62|25.83|25.69|25.59|25.73|25.84|26.01|26.1|25.75|25.84|25.77|25.95|25.5|25.24|25.37|25.45|25.49|25.26|25.04|25.04|25.22|24.99|25.15|25||26.49|25.55|26.01|25.88|25.79|26|25.92|26.1|25.77|26.29|26.67|26.73|26.19|26.64|27.21|27.88|27.52|27.61|28.5|28.49|27.9|27.69|27.7|26.46|26.58|26.35
02574|15604|/equities/brookline-bancorp|R2000VALUE||9.29|9.3|8.68|8.55|8.43|8.43||8.52|8.66|8.58|8.35|8.45|8.4|8.23|8.36|8.19|8.26||8.22|8.32|8.15|8.27|8.4|8.23|8.28|8.4|8.39|8.38|8.3|8.48|8.65|8.56|8.45|8.62||8.72|8.7|8.91|8.98|8.94|9.1|9.06|8.99|8.96|8.79|8.81|8.82|8.79|8.76|8.85|8.85|8.74|8.49|8.3|8.35|8.335|8.42|9.54|9.56|9.37|9.38|9.06|8.97|9.01|9.14|9.06|9.06|9|9.56|9.51|9.45|9.53|9.51|9.65|9.7||9.96|9.75|9.44|9.57|9.51|9.74|9.66|9.23|9.25|9.33|9.28|9.56|9.67|9.89|9.9|9.97|9.92|9.87|9.55|9.65|9.77|9.64|9.75|9.73|9.8|9.75|9.81|9.91||10.07|10.2|9.82|9.69|10.19|10.07|9.76|9.84|9.94|10.15|10.46|10.54|10.82|11.39|11.48|11.24|11.2|10.74|10.75|10.98|10.52|10.29|10.26|10.23||10.35|10.44|10.5|10.45|10.64|10.64|10.6|10.55|10.92||10.91|11.1|11.04|11.13||10.96|10.86|10.68|10.96|10.9|10.94|11.02|10.86|10.2|10.3|10.31|10.24|10.06|10.06|10.28|10.13|9.53|9.58|9.34|9.3|9.42||9.35|9.28|9.57|9.64|9.42|9.36|9.22|8.53|8.56|8.46|8.76|9|9.21|9.35|8.89|8.29|8.14|8.21|8.07|8.73|8.51|8.51|8.59|8.67|8.98|9.07|9.29|9.07|8.85|9.07|9.14|9.1|8.95|8.83|8.85|8.78|8.78|8.93|9.11|9.11|9.02|8.86|8.95|8.81|8.91|9.08|8.93|8.97|9.22|9.35|9.07|9.18|9.04|9.15|9.11|9.22|9.42||9.85|9.57|9.59|9.66|9.58|9.45|9.54|9.44|9.48|9.76|9.9|9.77|9.7|9.9|10.29|10.46|10.43|10.62|10.69|10.85|10.75|10.78|10.56|10.6|10.68|10.64
02575|24344|/equities/universal-corp|R2000VALUE||49.03|48.63|47.16|46.58|46.59|48||47.52|47.85|47.64|48.19|47.63|48.04|47.72|48.11|47.81|47.31||46.76|46.91|46.44|46.61|46.98|46.98|47.14|47.1|47.08|47.26|47.1|47.37|47.96|47.3|46.84|46.96||46|46.52|53.28|53.01|53.29|54.07|54.33|53.57|54.02|53.71|54.04|54|53.49|52.94|53.16|53.41|52.84|52.2|51.43|51.58|50.8|51.25|51.91|51.87|50.69|51.46|50.5|49.36|49.54|49.44|48.55|49.05|48.59|50.37|50.62|47.92|50.15|50.31|50.73|51.01||51.72|51.46|50.29|50.09|50.59|51.85|51.3|50.97|51.1|50.89|50.02|50.87|50.58|50.25|50.65|50.07|49.71|48.66|48.01|48.21|48.01|47.74|48.33|49.17|49.37|49.26|49.76|49.35||49.73|50.96|50.2|50.58|52.61|51.97|53.58|56.98|58.02|58.05|59.05|59.78|57.95|58.7|58.14|58.43|58.72|58.64|58.82|59.48|58.6|58.39|58.59|58.89||60.32|60.86|60.75|60.93|61.84|62.76|65.22|65.26|67.18||67.32|67.28|66.95|66.39||65.12|64.7|64.16|64.12|62.14|63.32|63.42|61.71|60.32|60.11|60.17|60.22|59|60.39|59.33|57.55|56.26|55.48|55.5|55.68|54.97||55.2|54.22|53.97|53.8|53.41|53.81|53.09|52.23|51.2|51.5|51.9|52.45|51.42|50.61|45.44|44.54|45|44.95|44.52|45|45.4|44.86|44.97|46.04|46.07|46.56|46.51|46.04|45.69|46.37|47.37|47.43|47.13|46.53|46.43|47.01|46.8|46.96|47.21|47.4|46.85|46.83|47.81|47.87|48.3|48.12|48.02|47.44|47.76|47.75|46.8|46.95|47.06|46.68|46.5|46.34|45.87||47.44|47.62|48.32|48.16|47.67|47.66|47.76|47.93|47.33|47.24|48.03|47.76|47.16|47.47|47.44|47.21|47.5|48.32|48.59|49.15|49.09|49.63|50.51|50.38|50.57|49.46
02576|994247|/equities/conduent-inc|R2000VALUE||3.55|3.49|3.28|3.29|3.29|3.26||3.33|3.38|3.27|3.26|3.36|3.27|3.23|3.24|3.06|3.09||3.07|3.03|3.07|3.15|3.19|3.3|3.52|3.47|3.56|3.68|3.77|3.59|3.5|3.6|3.44|3.4||3.45|3.5|3.54|3.68|3.74|3.82|3.94|3.96|3.87|3.94|3.7|3.81|3.82|3.76|3.86|3.87|3.68|3.485|3.165|3.3|3.06|2.99|3.07|3.03|3.05|3.06|3.02|3.02|3.09|3.17|3.2|3.31|3.33|3.38|3.35|3.24|3.24|3.24|3.22|3.27||3.38|3.32|3.2|3.23|3.26|3.39|3.41|3.34|3.26|3.28|3.2|3.18|3.23|3.3|3.37|3.35|3.35|3.31|3.39|3.34|3.44|3.35|3.56|3.53|3.5|3.51|3.51|3.56||3.65|3.7|3.47|3.4|3.57|3.45|3.39|3.47|3.57|3.48|3.6|3.7|3.6|3.7|3.78|3.68|3.63|3.69|3.74|3.7|3.58|3.48|3.47|3.49||3.53|3.52|3.44|3.44|3.61|3.46|3.45|3.56|3.69||3.65|3.71|3.69|3.68||3.6|3.51|3.4|3.46|3.44|3.44|3.46|3.37|3.23|3.28|3.23|3.25|3.23|3.26|3.19|3.17|3.04|3.055|2.99|3.04|3.04||3.02|2.96|2.92|2.8|2.7|2.78|2.66|2.47|2.51|2.47|2.61|2.63|2.47|2.71|2.61|2.6|3.19|3.2|3.1|3.22|3.14|3.16|3.12|3.12|3.22|3.31|3.43|3.38|3.29|3.35|3.44|3.41|3.4|3.42|3.51|3.48|3.49|3.53|3.48|3.52|3.4|3.36|3.47|3.45|3.42|3.4|3.52|3.08|3.13|3.16|3.07|3.13|3.06|3.02|2.92|3.04|3.06||3.17|3.14|3.11|3.22|3.24|3.16|3.21|3.25|3.17|3.2|3.19|3.19|3.2|3.2|3.27|3.3|3.31|3.32|3.27|3.32|3.46|3.6|3.7|3.43|3.46|3.47
02577|963703|/equities/gcp-applied-technologies-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02578|17257|/equities/s-t-bancorp|R2000VALUE||35.44|35.46|33.4|33.14|32.64|32.48||32.83|33.42|33.12|33.39|32.58|32.22|31.62|31.87|31.13|31.35||31.21|31.1|30.06|30.43|30.97|30.09|30.32|31.16|31.18|30.97|30.94|32.01|31.91|31.75|31.19|32.29||32.88|32.47|32.87|32.96|32.68|33.1|32.37|32.2|31.8|31.78|31.88|32|31.62|31.69|31.72|31.55|31.53|30.89|30.15|30.61|30.98|31|31.27|31.15|30.79|30.47|29.35|29.2|29.19|29.38|29.28|29.46|29.48|31.3|31.26|30.89|31.11|31.02|31.38|31.89||32.08|31.76|30.37|30.74|30.78|31.45|31.32|30.24|30.04|30.42|30.05|31.01|31.12|31.65|32.05|32.04|31.92|32.05|31.01|30.75|31.19|30.66|30.92|30.84|31.13|30.89|31.2|31.53||32.04|32.54|31.15|30.82|32.43|31.89|31.22|31.01|31.45|31.97|32.44|32.47|33.34|35.4|36.01|34.92|33.95|34.28|33.97|34.23|32.81|32.1|32.04|31.98||32.75|32.72|33.07|32.95|33.31|32.96|32.7|32.24|34||33.42|34|34.09|33.86||33.12|32.58|32.26|32.72|31.98|32.06|32.48|31.48|29.8|30.34|30.6|30.16|29.55|29.4|29.7|29.34|27.99|28.28|28.15|28.11|28.26||28.22|28.11|28.72|28.83|28.52|29.1|29.18|26.95|26.8|26.76|27.17|27.85|28.35|28.54|27.31|26.1|25.76|25.74|25.5|25.92|24.99|24.99|25.53|25.93|26.12|27.25|27.96|27.26|26.98|27.5|27.73|27.87|27.57|27.28|27.46|27.16|26.81|26.96|27.08|26.91|26.39|26.48|26.69|26.38|26.6|26.79|26.95|27.08|27.66|28.2|27.15|27.41|27.37|27.39|27.43|27.7|28.04||28.97|28.33|28.38|28.79|28.7|28.36|28.55|28.36|28.42|28.85|29.43|29.28|29.18|29.49|30.54|31.08|30.84|31.06|31.58|31.91|31.75|31.91|31.5|31.33|31.58|31.86
02579|15961|/equities/meridian-intersta|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02580|20633|/equities/exterran-holdings-inc|R2000VALUE||21.68|21.49|20.55|19.93|20.3|20.14||20.91|20.4|20.23|20.22|20.02|19.82|19.62|19.56|18.96|18.99||19.09|18.77|18.5|18.8|19.27|19.23|19.34|18.91|18.87|19.15|18.74|19.47|20.24|19.69|19.58|19.7||19.79|19.53|19.73|21.02|21.32|20.6|20.37|20|20.03|19.84|20.18|20.36|20.16|20.17|20.03|20.21|20.03|19.5|19.19|20.13|20.2|20.04|19.84|19.95|19.5|19.44|18.94|19.07|19.39|19.9|20.13|20.54|20.74|20.51|20.89|21.08|21.07|20.78|20.58|19.8||19.67|19.34|19.51|19.4|19.35|19.79|19.29|18.96|18.51|18.72|18.69|18.94|18.41|18.06|17.98|18.08|18.23|18.27|18.36|18.36|18.27|17.95|17.84|17.92|18.39|18.99|18.48|17.64||17.35|17.05|16.26|16.18|16.51|16.31|16.17|15.85|15.77|15.83|16.25|16.59|16.34|16.78|16.58|16.73|16|15.86|15.61|15.77|15.26|14.98|14.92|15||14.65|14.52|14.65|14.99|15.01|15.3|15.1|15.24|15.18||15.4|15.49|15.75|15.76||15.51|15.5|15.31|16|15.46|15.01|14.94|14.72|14.73|14.82|14.6|14.42|14.24|14.55|14.73|14.52|14.49|14.33|14.06|14.57|14.61||14.38|14.47|14.49|14.4|14.08|14.2|14.14|13.81|13.76|13.57|13.36|13.72|13.95|14.26|13.78|13.18|12.67|12.58|12.51|12.71|12.78|12.81|12.46|12.71|12.84|13|12.98|12.96|12.95|12.95|13.11|13.02|12.91|12.38|12.11|11.95|12.31|12.25|12.6|13.11|13.23|12.54|12.56|12.25|12.13|12.2|12.28|12.46|12.11|12.36|12.34|12.57|12.41|12.45|12.46|12.59|12.73||12.94|12.79|12.74|12.75|12.7|12.52|12.51|12.75|12.53|12.61|12.68|12.65|12.61|12.78|12.91|13.05|12.81|13.16|12.91|12.75|12.84|12.77|12.94|12.77|11.66|11.52
02581|13066|/equities/tupperware-brands|R2000VALUE||1.36|1.37|1.31|1.36|1.36|1.32||1.4|1.47|1.42|1.4|1.43|1.39|1.38|1.32|1.23|1.28||1.36|1.48|1.49|1.53|1.54|1.56|1.54|1.62|1.85|1.74|1.71|1.81|1.74|1.67|1.72|1.78||1.86|1.86|2.02|2.08|2|2.2|1.66|1.8|2.06|1.76|1.29|1.29|1.24|1.25|1.38|1.33|1.13|1.08|1.06|1.09|1.04|1.04|1.02|1.05|1.11|0.9263|0.9947|0.9769|0.9632|1.03|1.04|1.12|1.1|1.14|1.1|1.2|1.23|1.27|1.25|1.38||1.34|1.39|1.34|1.45|1.45|1.48|1.48|1.39|1.5|1.51|1.47|1.53|1.52|1.46|1.34|1.35|1.33|1.27|1.29|1.31|1.32|1.27|1.3|1.27|1.34|1.27|1.32|1.34||1.43|1.45|1.45|1.43|1.49|1.45|1.48|1.44|1.38|1.5|1.66|1.71|1.7|1.8|1.9|1.83|1.85|1.86|1.88|1.78|1.92|2|2.06|2.04||2.04|2.04|2.11|2.09|2.03|1.97|1.92|1.95|2.04||2|2.21|2.3|2.55||2.04|1.95|1.92|1.86|1.88|1.95|1.96|2|1.97|1.93|1.92|1.85|1.9|1.86|1.98|1.9|1.72|1.91|1.65|1.67|1.68||1.67|1.7|1.72|1.71|1.69|1.7|1.72|1.58|1.6|1.67|1.77|1.8|1.95|1.88|1.9|1.77|2.04|1.65|1.54|1.63|1.62|1.56|1.73|1.72|1.78|2|2.18|2.02|2.19|2.55|2.33|1.5|1.17|1.26|1.26|1.27|1.31|1.4|1.4|1.57|1.52|1.58|1.6|1.66|1.74|1.77|1.86|1.69|1.92|2.18|2.26|2.32|2.28|2.42|2.36|2.42|2.34||2.5|2.49|2.5|2.42|2.35|2.51|2.6|2.67|2.56|2.91|2.46|2.42|2.86|3.41|3.6|3.56|3.88|4.24|4.85|5.23|4.77|3.52|3.67|5.38|4.27|3.08
02582|20722|/equities/sonic-automotive-inc|R2000VALUE||56.69|55.11|52.04|51.32|52.72|52.22||53.73|53.78|53.77|54.47|54.19|53.68|53.96|55.42|54.74|55.44||57.02|57.55|56.19|56.78|58.51|56.66|57.16|56.54|57.32|57.42|57.3|58.12|56.67|55.87|55.03|56.31||56.6|55.92|56.65|57.34|57.55|58.99|59.67|59.59|59.24|58.17|58.06|58.5|58.04|57.31|57.74|56.43|57.08|57.28|57.84|60.37|62.3|56.67|51.12|50.9|49.36|48.62|48.06|48.62|49.56|49.35|49.9|50.34|51.01|53.09|52.05|52.76|53.1|54.26|54.55|56.17||56.94|56.19|54.11|54.07|54.31|54.54|53.99|52.45|52.15|52.73|51.77|52.5|52.34|52.18|52.16|53.89|51.45|51.25|51.34|52.5|52.5|51.24|51.46|50.87|51.81|51.39|51.45|51.09||52.68|54.06|56.24|57.45|59.48|57.25|55.2|53.37|52.31|50.66|51.23|51.68|50.56|52.86|53.16|51.72|52.14|50.43|51.93|52.64|50.82|51.3|50.86|50.51||50.66|52.88|54.14|54.45|54.9|54.27|53.76|53.77|56.13||56.21|57.54|58.05|57.78||56.4|56.52|54.67|56.62|54.83|54.61|55.39|53.33|48.61|50.39|50.25|50.6|50.25|50.95|53.6|53.45|51.27|52.52|51.44|51.89|52.79||52.25|52.17|52.7|52.46|50.97|55.16|54.46|49.63|49.2|48.56|50.36|51.09|52.34|52.96|51.01|49.42|47.85|47.53|49.15|49.16|43.33|43.99|45.65|45.46|45.66|45.94|46|43.94|41.84|42.52|43.44|43.74|43.13|42.71|42.65|44.95|45.12|46.6|47.76|49.15|49.23|48.87|49.47|49.15|50.5|51.38|51.68|52.26|52.56|54.07|51.61|51.87|51.61|52.07|51.84|52.48|53.4||53.45|53.32|53.68|53.51|52.82|51.81|51.77|52.39|51.06|51.45|51.79|50.48|50.35|50.38|50.84|51.26|50.18|50.06|48.72|50.12|49.42|49.51|49.81|49.6|47.89|49.17
02583|20161|/equities/schweitzer-mauduit-international|R2000VALUE||15.74|16.13|15.62|15.94|16.26|16.01||16.51|16|15.99|16.96|17|16.99|16.91|17.27|17.18|17.1||17.18|16.93|16.53|17.82|17.83|16.74|16.46|16.81|17.22|17.1|16.87|17.46|17.97|18.4|17.64|18.43||18.72|18.81|18.88|19.05|18.48|18.31|17.95|17.78|17.79|17.04|18.14|18.48|18.53|18.14|18.41|18.24|18.35|18|18.26|18.56|17.88|17.84|18.34|18.19|17.85|17.88|17.6|17.22|17.43|17.41|17.42|17.86|17.74|18.58|18.38|18.61|18.5|18.38|18.65|18.56||18.75|18.41|17.78|17.55|17.45|17.91|18.03|17.54|17.75|17.88|17.54|18.11|18.03|18.17|18|18.18|18.04|17.98|17.94|17.6|17.37|16.59|16.98|16.3|16.32|16.78|11.76|12.07||12.6|12.73|12.13|11.91|12.78|12.07|11.77|11.35|11.38|11.3|11.51|11.73|12.03|12.58|13.03|13.02|13.13|14|13.99|13.48|12.48|12.68|12.89|13.01||13.09|13.23|13.54|13.33|14.97|14.93|14.59|14.7|15.87||15.31|15.62|15.49|15.7||15.41|15.1|14.57|14.33|13.92|13.89|14.47|13|12.06|11.94|12.36|12.03|12.06|13.23|13.67|13.71|11.7|11.78|11.93|12.28|12.73||12.71|13.14|13.85|13.71|13.63|14.27|13.96|12.86|13.55|13.68|13.18|13.29|13.7|14|13.15|12.8|13.1|12.95|12.93|13.33|13.02|12.91|13.04|13.66|13.86|14.42|14.59|14|13.28|13.38|13.81|13.76|13.37|13.4|13.59|13.61|13.35|13.59|14.26|14.11|14.12|14.49|15.05|15.27|15.53|15.46|15.52|15.39|15.44|15.53|15.15|15.05|15.1|15.2|15.66|16.07|16.22||16.61|16.4|16.6|16.8|16.34|16.15|16.4|16.61|16.9|16.99|17.03|17.2|17.05|17.18|17.41|17.71|17.5|17.41|17.57|17.69|17.55|17.91|17.82|17.91|15.74|15.69
02584|20195|/equities/ramco-gershenson-properties-trust|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.83|13.16|13.15|13.19||13.14|13.21|13.12|13.36|13.23|13.48|13.66|12.95|12.23|12.29|12.21|12.16|12.18|12.39|12.41|12.09|11.62|11.45|11.41|11.36|11.28||11.29|11.21|11.37|11.33|11.29|11.41|11.38|10.56|10.76|10.65|10.96|10.96|11.18|11.29|11.14|10.86|10.79|10.41|10.15|10.37|9.87|10.13|9.94|10.07|10.2|10.39|10.63|10.39|10.33|10.39|10.51|10.24|10.05|9.94|10.15|10.13|10.05|10.25|10.56|10.57|10.47|10.44|10.61|10.61|10.77|11.06|11.1|11.3|11.47|11.58|11.26|11.38|11.25|11.26|11.25|11.29|11.1||11.32|11.34|11.36|11.29|11.23|9.57|9.6|9.52|9.29|9.37|9.7|9.68|9.78|10.01|10.18|10.44|10.48|10.59|10.58|10.7|10.52|10.58|10.72|10.81|10.87|10.73
02585|942496|/equities/first-foundation-inc|R2000VALUE||5.66|5.97|5.52|5.14|5.15|5.02||5|6.57|6.47|6.55|6|5.59|5.29|5.76|5.56|5.62||5.7|5.7|5.79|5.85|5.98|5.66|5.69|5.69|5.89|6|5.88|5.75|5.92|5.69|5.59|5.83||5.92|5.95|6.22|6.25|6.41|6.27|5.91|5.85|5.53|5.33|5.27|5.55|5.56|5.69|5.68|5.81|5.48|5.46|5.48|5.97|6.08|6.7|7.05|6.94|6.92|6.76|6.43|6.34|6.42|6.45|6.9|6.83|6.84|7.37|7.34|7.23|7.29|7.17|7.14|7.21||7.55|7.43|7.19|7.29|7.11|7.56|7.3|6.6|6.9|7.02|7.32|7.9|8|8.25|8.13|8.1|8.05|7.77|7.3|7.63|7.93|7.82|7.89|7.92|8|7.88|7.8|8.09||8.17|8.17|7.8|7.51|8.21|8.3|8.19|7.93|8.1|8.42|8.92|9.04|9.52|10.26|10.64|10.36|10.22|10.93|10.75|10.77|10.4|9.99|9.92|9.95||9.54|9.4|9.56|9.68|9.86|9.95|9.21|9.12|9.54||9.68|9.89|9.7|9.56||9.29|9.14|8.93|9.2|8.8|8.85|9.02|8.1|6.97|7.16|7.06|6.88|6.7|6.69|6.67|6.69|5.88|6|5.69|5.56|5.83||5.91|5.89|6.12|6.02|5.84|6.32|6.14|5.1|4.98|5.01|5.07|5.25|5.49|5.72|5.25|4.62|4.54|4.58|4.89|5.35|4.89|4.94|4.79|4.78|5.29|5.37|5.6|5.6|5.71|5.93|6.01|5.93|5.76|5.76|5.98|5.75|5.66|5.77|6.08|5.89|6.35|6.59|6.8|6.7|6.93|7.48|7.7|7.71|7.98|7.87|7.53|7.8|7.88|7.6|7.63|7.95|8.27||8.22|7.86|7.86|7.47|7.36|7.19|7.2|7.17|7.13|7.4|7.35|7.42|7.18|7.36|7.34|7.83|7.21|7.25|7.45|7.56|7.28|7.18|7.03|7.01|7.31|6.92
02586|16567|/equities/matthews-internat|R2000VALUE||25.33|25.32|24.05|23.52|24.03|23.95||24.46|24.61|24.58|25.05|25.08|25.44|25.32|25.48|24.99|24.55||24.31|24.57|26.45|27.01|27.25|26.77|27.04|27.44|27.54|28.75|27.98|28.22|28.33|28.23|27.91|28.25||28.41|28.29|28.33|28.65|28.61|29.22|29.7|29.11|29.28|28.94|28.83|28.8|28.69|28.71|27.89|28.59|27.12|26.71|26.98|27.56|27.15|27.55|26.92|27.28|26.72|26.43|25.72|25.82|26.16|26.63|26.66|27.43|27.52|28.56|28.04|27.82|28.22|28.55|29.01|29.89||31.08|30.61|29.14|29.25|29.25|29.77|29.15|28.81|28.3|28.84|27.78|28.93|29.35|29.77|29.63|29.9|29.63|29.29|28.8|28.55|28.94|28.75|29.14|28.34|28.67|28.26|28.48|27.8||28.33|28.76|27.64|27.54|29.85|29.29|28.78|28.03|29.06|28.3|30.69|33.43|32.9|34.23|34.44|34.33|34.73|33.82|34.02|34.03|33.33|33.32|33.02|33.81||34.7|34.74|35.09|34.86|35.28|35.04|35|35.36|36.76||36.65|37.7|38.37|38.72||38.48|37.66|36.87|37.69|36.32|35.59|35.38|35.21|34.52|34.28|34.48|34.56|34.65|34.47|35.33|34.87|34.15|34.02|34.52|34.99|34.33||34.86|34.98|35.8|36.71|38.18|38.08|39.03|37.13|37.28|36.14|36.18|36.05|36.29|36.23|35.95|35.17|35.44|35.54|35.21|35.83|35.59|36.15|36.19|37.22|37.36|38.91|39.7|39.14|38.89|39.44|40.76|40.01|39.74|39.21|38.16|37.77|37.28|38.62|38.91|39.8|39.18|38.34|39.83|39.95|40.79|40.81|40.71|40.12|39.48|40.25|38.54|38.33|38.59|39.04|40.17|41.12|40.22||42.34|42.18|43.62|42.67|41.52|41.1|41.09|41.45|41.1|41.92|42.36|42.55|43.13|43.17|43.36|43.48|44.23|44.9|45.83|46.19|45.8|45.45|45.23|45.78|45.9|46.22
02587|15784|/equities/cowen-group|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02588|15433|/equities/apogee-enterprise|R2000VALUE||60.91|60.26|58.89|58.62|60.49|61.19||62.14|61.59|61.72|62.835|64.06|59.25|59.41|60.76|60.42|60.74||61.82|62.03|61.8|62.4|62.98|61.67|61.91|61.59|61.9|62.96|61.76|63.33|64.97|65.36|65|65.675||67.03|65.8|65.34|66.05|66|66.54|65.78|67.06|66.48|66|66.88|65.86|65.83|64.92|64.65|63.54|63.59|62.53|61.78|62.33|62.05|61.32|62.26|61.64|57.52|57.95|59.84|55.92|56.2|56.44|56.99|57.84|57.13|58.85|59.63|59.27|58.43|59.13|58.06|58.67||59.2|59.09|58.7|58.77|59.56|60.26|58.78|58.11|57.31|57.18|56.45|57.26|56.78|56.76|56.51|56.67|56.62|55.98|56.49|57.09|57.21|57.34|56.73|56.58|56.01|54.71|54.9|54.3||54.81|55.18|54.02|53.54|56.01|55.12|54.33|54.03|53.11|53.15|53.82|53.95|52.81|54.57|54.56|54.47|54.28|53.29|53.64|54.62|53.5|53.37|53.09|53.15||53.01|53.18|52.86|52.43|52.01|52|52.18|52.07|53.07||53.41|53.66|53.86|54.13||54.09|53.38|51.79|52.65|50.83|51.64|51.37|49.73|49.02|48.95|48.8|48.05|48.35|48.32|47.56|46.38|45.1|44.61|44.58|45.7|46.11||45.84|46.08|46.39|46.58|45.99|46.54|46.77|44.33|44.65|43.75|44.18|44.67|44.73|44.62|43.57|43.78|42.92|41.56|41.37|41.83|41.7|41.99|42|42.16|42.55|43.43|45.09|45.05|44.78|45.54|46.71|46.16|45.95|45.9|45.16|45.53|45.4|46.14|47.08|48.36|47.03|46.36|47.04|47.54|48.11|48.4|49.36|49.31|48.33|48.39|47.81|48.5|48.73|49.04|48.74|48.72|49.41||51.17|50.46|50.46|50.3|49.57|49.87|49.97|50.38|49.78|49.65|49.35|49.33|50.14|50.61|49.96|50.3|49.93|49.79|49.78|50.16|49.46|49.5|49.8|49.62|49.53|47.49
02589|21043|/equities/steelcase-inc|R2000VALUE||13.48|13.3|12.74|12.6|12.91|12.82||12.94|13.14|12.96|12.96|12.94|12.97|13.12|13.7|13.29|12.18||12.59|12.5|12.4|12.33|12.53|12.32|12.52|12.53|12.72|13.02|13.23|13.76|13.66|13.21|12.78|13.17||13.18|13.05|13.21|13.29|13.23|13.63|13.58|13.63|13.38|13.19|13.14|13.15|12.81|12.71|12.57|12.5|12.25|12.03|12.03|12.29|12.07|11.92|12.1|12.42|12.18|11.94|11.83|11.82|11.84|11.99|12.18|12.24|12.15|12.72|12.94|12.89|13|12.98|13.02|13.03||13.08|12.87|12.7|12.56|12.15|12.3|13.05|12.87|12.74|12.78|12.64|12.78|12.65|12.8|12.96|12.89|12.83|12.87|13.18|13.4|13.74|13.06|13.05|12.77|12.8|12.7|12.7|12.73||13.35|13.54|13.12|12.52|13.08|12.94|12.86|12.57|12.55|12.43|12.62|12.91|12.68|13.21|13.41|12.92|12.88|12.74|12.77|12.86|12.51|12.38|12.35|12.58||12.71|12.62|12.77|12.78|12.97|12.87|13.01|13.1|13.28||13.52|13.54|13.72|13.82||13.9|14.11|14.09|12.7|12.51|12.48|12.88|12.62|12.42|12.56|12.53|12.62|12.42|12.37|12.44|12.46|12.31|12.1|11.99|12.05|12.02||12.09|12.08|12.21|12.13|11.85|12.02|11.98|11.31|11.38|11.26|11.22|11.15|11.16|11.41|11.17|11.12|10.91|10.47|10.36|10.49|10.44|10.5|10.45|10.52|10.78|11.1|11.57|11.61|11.48|11.57|11.84|11.6|11.14|10.99|11.07|11.01|10.94|10.87|11.17|11.21|11.25|10.73|11.05|11.04|10.75|10.51|8.81|8.74|8.84|8.91|8.62|8.58|8.59|8.48|8.56|8.81|8.97||9.17|9.07|9.01|8.85|8.7|8.46|8.4|8.62|8.47|8.52|8.62|8.66|8.72|8.86|8.94|8.92|8.83|8.75|8.63|8.57|8.63|8.65|8.64|8.66|8.57|8.34
02590|15420|/equities/angiodynamics|R2000VALUE||6|6.13|5.6|5.62|5.51|5.56||5.68|5.66|5.72|6.05|5.93|5.76|5.68|5.66|5.88|5.92||5.65|5.89|6.15|6.22|6.14|6.4|6.46|6.25|6.52|6.5|6.4|6.4|6.31|6.27|6.13|6.24||6.17|6.12|6.32|5.86|5.81|6.04|6.42|6.36|6.17|6.12|6.05|6.12|5.89|6.14|6.2|6.27|6.08|5.79|5.79|5.82|5.81|5.78|5.87|6.03|6.26|6.26|6.12|6.33|6.51|6.31|6.37|6.8|6.85|6.97|6.61|7.03|6.4|6.08|6.19|5.83||5.87|5.7|5.4|5.27|5.36|5.52|5.59|5.55|5.39|5.37|5.41|5.56|5.49|5.47|5.67|5.75|5.57|5.62|5.54|5.5|5.49|5.73|5.99|5.84|5.79|5.99|5.89|6.07||6.19|6.17|6.09|5.98|6.22|6.09|6.15|6.08|5.94|5.86|5.93|6.01|5.9|5.97|6.17|6.02|6.08|6|5.99|6.03|5.85|5.84|5.89|5.94||6|6.06|6.19|6.26|6.38|6.21|7.75|7.73|8.03||7.84|7.99|8.04|7.97||7.96|7.77|7.53|7.63|7.49|7.48|7.51|7.34|7.03|6.91|6.96|7.03|6.77|6.63|6.77|6.86|6.53|6.66|6.74|6.75|6.98||6.85|6.76|6.87|6.82|6.86|6.94|6.94|6.4|6.21|6.17|6.34|6.6|6.72|6.81|6.49|6.25|6.2|6.34|6.36|6.2|6.46|6.62|6.63|6.75|6.75|6.94|6.82|6.62|6.57|6.41|6.99|7.385|7.05|7.07|7.15|7.4|7.6|7.44|7.31|7.32|7.24|7.29|7.37|7.02|7.11|7.11|7.46|7.14|7.3|7.47|7.44|7.14|7.22|7.11|7.02|7.07|7.235||7.73|8.03|8.41|8.15|8|8.34|8.43|8.76|8.88|8.52|8.61|8.58|8.58|8.69|8.43|8.34|8.11|8.22|8.24|8.46|8.41|8.34|8.39|8.6|8.69|8.64
02591|13089|/equities/e.w.-scripps-comp|R2000VALUE||3.04|3.11|2.86|2.76|2.88|2.96||3.04|3.01|3.13|3.14|2.76|2.61|2.65|2.57|2.38|2.2||2.03|2.02|2.03|2.15|2.255|2.38|2.39|2.41|2.53|2.66|2.79|2.79|2.72|2.7|2.69|2.58||2.455|2.59|2.91|2.96|3.05|3.14|3.245|3.31|3.625|3.775|3.605|4.62|4.2|4.29|4.445|4.27|4.22|3.9|3.76|3.86|3.7|3.69|3.805|3.78|3.72|3.59|3.45|3.295|3.2|3.13|3.2|3.235|3.325|3.59|3.485|3.43|3.72|3.45|3.28|3.72||3.93|3.96|3.66|3.81|3.475|3.86|3.86|3.48|3.54|3.72|3.98|4.26|4.18|4.29|4.26|4.26|4.21|4.36|4.61|3.76|4.03|3.975|4.68|4.6|4.34|5.39|5.51|5.71||6.11|6.42|5.97|6.24|7.03|5.87|5.665|5.64|7.43|7.36|7.85|8.16|7.97|8.23|8.72|8.97|9.12|8.25|8.09|8.09|7.55|7.24|7.61|7.52||7.83|7.85|7.84|7.55|8.06|8|7.69|7.62|7.88||7.99|8.29|7.87|7.77||7.59|7.51|7.29|7.75|7.43|7.77|8.32|7.81|7.16|7.45|7.79|7.42|7.36|7.28|7.87|7.47|6.91|7.55|7.25|7.38|7.63||7.57|7.43|7.71|7.52|7.29|7.61|7.41|6.62|6.85|6.69|6.92|6.91|7.08|7.2|6.1|5.14|5.47|5.47|5.21|5.43|5.78|6.1|6.12|6.13|6.1|6.29|6.17|5.9|5.07|5.2|5.38|5.63|5.04|5.06|5.005|5|5.01|5.22|5.48|5.58|5.52|5.655|5.89|6.06|6.4|6.45|6.68|6.9|7.09|7.34|6.55|6.64|6.81|6.17|5.88|6.11|6.515||7.15|7.64|7.75|7.78|7.74|7.615|7.63|7.85|7.87|8.16|8.51|8.71|8.68|9.11|9.3|10.05|9.88|9.87|10.47|10.37|10.82|9.54|9.71|9.77|9.86|9.65
02592|21022|/equities/frontline-ltd?cid=21022|R2000VALUE/MSCI_EU_SMALLCAP||23.54|23.36|23.34|23.5|23.8|24.36||25.2|25.31|24.96|25.76|26.27|26.1|25.69|26.04|25.69|25.34||24.68|23.95|24.04|25.76|26.47|25.92|26.74|26.25|26.83|27.45|26.88|27.95|28.32|27.96|28.72|29.21||28.55|27.96|28|28.91|28.1|27.48|27.32|27.135|26.75|26.57|26.19|25.74|25.3|24.87|24.63|24.74|24.555|23.385|23.485|23.7|23.8|23.44|22.72|23.41|22.89|23.1|22.87|24.04|24.35|24.16|24.08|24.46|23.1|23.06|23.49|23.92|24.27|24.44|23.62|23.93||23.38|23.28|22.8|23.03|23.04|23.44|22.64|23.23|23.69|23.65|23.97|23.34|22.68|22.7|23.2|23.5|23.31|23.35|22.56|22.58|22.53|22.74|22.32|23.17|22.89|23.07|23.01|23.54||24.15|23.92|23.21|22.83|23.11|22.27|22.08|22.33|21.48|21.72|21.43|22.04|22.69|22.9|22.27|22.74|21.77|21.83|21.16|21.56|22.24|22.1|22.49|22.27||22.14|21.41|21.81|21.91|21.78|22.24|20.93|21.12|20.16||20.05|19.97|20.15|20.67||21.47|20.86|20.29|20.66|20.59|20.09|18.86|18.9|18.56|18.97|19.34|19.28|19.19|19.25|19.68|20.11|19.88|21.18|21.63|22.21|22.55||21.93|22.13|22.19|21.82|21.32|21.77|21.5|21.61|21.45|21.27|21.4|21.8|22.28|22.67|22.77|22.73|22.25|21.85|22.27|21.42|21.55|21.45|20.95|21.07|20.7|20.96|21.23|21.02|20.61|20.39|20.19|19.69|19.26|18.27|18.69|17.36|18.02|17.95|18.78|18.62|18.32|18.36|18.31|18|17.87|17.35|16.92|16.86|16.34|15.99|16.71|16.8|16.71|17.2|16.48|16.45|16.57||17.48|17.62|18.18|18.5|18.14|18.38|17.99|17.81|17.92|18.03|18.07|18.08|17.78|17.71|17.66|17.55|17.62|17.54|17.28|17.26|17.24|17.21|16.49|16.7|16.93|16.08
02593|20364|/equities/summit-hotel-properties-inc|R2000VALUE||5.89|5.83|5.79|5.67|5.79|5.72||5.81|5.85|5.76|5.99|5.82|5.76|5.86|5.89|5.84|5.92||5.79|5.83|5.81|5.9|5.94|5.88|6.01|5.99|6.1|6.01|6.11|6.17|6.12|6.02|6|6.02||6.02|6.02|6.03|6.04|6|6.01|6.07|6.05|6.13|6.02|6.06|6.12|6.02|6.27|6.2|6.25|6.18|6.07|6.01|6.18|6.13|6.07|6.27|6.37|6.26|6.15|6.14|6.17|6.34|6.42|6.5|6.6|6.42|6.62|6.57|6.45|6.26|6.38|6.36|6.49||6.51|6.47|6.32|6.33|6.31|6.49|6.38|6.25|6.23|6.2|6.31|6.35|6.39|6.44|6.56|6.31|6.4|6.34|6.43|6.55|6.42|6.59|6.47|6.45|6.67|6.68|6.57|6.53||6.49|6.57|6.38|6.3|6.62|6.64|6.59|6.46|6.51|6.5|6.61|6.63|6.48|6.67|6.72|6.76|6.73|6.61|6.67|6.85|6.78|6.45|6.44|6.48||6.55|6.59|6.61|6.62|6.79|6.76|6.65|6.71|6.79||6.72|6.84|6.8|6.82||6.66|6.62|6.54|6.59|6.61|6.6|6.73|6.66|6.51|6.49|6.39|6.37|6.28|6.29|6.52|6.42|6.26|6.25|6.35|6.26|6.28||6.23|6.2|6.31|6.3|6.22|6.3|6.34|5.91|5.96|5.91|5.93|6.15|6.22|6.38|6.14|5.53|5.64|5.56|5.37|5.66|5.56|5.78|5.69|5.66|5.74|5.87|5.95|5.88|5.76|5.9|5.81|5.83|5.82|5.84|5.9|6.03|5.76|5.86|5.8|5.85|5.65|5.49|5.64|5.48|5.54|5.62|5.69|5.66|5.76|5.65|5.63|5.8|5.9|5.89|5.81|5.88|5.9||5.81|5.81|5.81|5.88|5.77|5.44|5.51|5.66|5.61|5.53|5.62|5.52|5.62|5.71|5.76|5.85|5.89|5.97|5.91|5.87|5.8|5.79|6.07|6.35|6.44|6.34
02594|960623|/equities/kura-oncology-inc|R2000VALUE||22.39|21.95|20.33|20.6|19.99|20.01||20.06|20.58|21.2|20.59|20.5|20.6|20.49|21.08|20.94|20.32||19.77|20.69|20.82|21.57|21.68|21.49|20.89|21.76|22.06|21.79|20.79|21.19|20.61|20.69|20.47|21.49||21.17|21.43|22.55|22.11|22.24|22.17|22.98|21.87|20.91|20.61|20.71|20.77|20.545|21.07|21.01|20.63|20.59|20.28|19.62|20.06|19.65|19|18.75|18.73|18.19|17.53|17.68|17.99|18.59|19.01|19.48|20.4|19.9|20.68|20.42|20.36|20.36|20.34|20.52|21.82||21.33|21.17|20.42|20.99|21.4|21.35|21.94|21.69|21.04|22.34|21.98|22.83|22.31|22.82|23.53|22.26|22.7|21.04|21.31|21.59|21.08|21.38|21.76|20.74|20.25|19.59|19.99|20.28||20.62|20.51|19.73|19.49|20.4|19.97|20.33|20.36|20.97|20.55|21.13|21.02|20.14|20.85|18.6|17.98|18.73|19.61|13.42|14|14.69|14.55|14.76|15.17||15.37|15.48|15.09|14.87|15.32|15|15.63|15.06|15.36||14.38|14.31|14.22|14.01||13.69|12.57|12.35|13.29|12.35|12.3|11.95|11.6|11.13|10.72|10.81|11.3|11.07|10.8|10.21|9.96|9.67|9.49|9.44|9.26|9.56||9.39|9.34|9.55|9.56|9.09|9.38|9.2|8.7|8.52|8.6|9.05|9.27|8.99|9.01|8.42|7.99|8.45|8.15|7.66|7.9|7.67|7.91|7.58|8.27|8.26|8.37|8.72|8.61|8.44|8.78|9.1|9.03|9.06|9.25|8.77|8.15|8.27|8.6|9.12|8.77|8.67|8.44|8.57|8.86|9.03|9|9.63|9.59|9.89|9.7|9.75|9.95|10|10.15|9.96|9.66|9.72||10.06|9.93|10.09|10.14|10.32|10.28|10.11|10.52|10.54|10.92|10.52|10.93|11.2|11.71|11.72|11.86|11.04|10.76|10.4|10.43|11|10.54|10.27|10.34|10.44|9.97
02595|39253|/equities/corrections-corp|R2000VALUE||13.34|13.21|13.15|13.22|13.28|13.25||13.3|13.56|13.54|12.98|12.24|12.05|12.2|11.44|11.37|11.33||11.31|11.55|11.61|11.74|11.41|11.86|14.79|15.42|15.58|15.8|16.37|16.43|16.05|15.6|15.06|15.17||15.54|15.36|15.64|15.54|15.1|15.03|15.11|14.9|15.16|15.23|15.56|15.49|15.36|15.32|15.29|15.26|15.29|14.84|14.9|15.1|15.06|14.97|15.12|15.13|14.94|14.73|14.7|14.87|15.12|15.2|15.38|15.72|15.71|15.97|16.09|15.62|15.36|15.38|15.26|15.54||15.61|15.65|15.65|15.83|16.09|16.11|15.68|14.72|14.52|14.85|14.58|14.76|14.64|14.87|14.87|14.85|14.76|14.53|14.55|14.99|15.23|14.81|14.62|14.46|14.32|14.27|14.31|14.26||14.6|14.24|14.11|14.33|14.69|14.84|15|14.15|14.12|14.41|14.49|14.67|14.22|14.58|14.88|14.54|14.47|15.01|14.7|14.45|13.79|13.59|13.52|13.57||13.58|13.83|13.88|13.61|13.97|13.83|14.07|14.56|14.45||14.53|14.61|14.62|14.69||14.62|14.59|14.25|14.34|14.26|14.36|14.33|14.3|13.89|13.63|13.81|13.75|13.73|13.99|14.04|14.43|14.47|14.69|14.78|14.83|14.3||14.25|13.58|13.8|13.73|13.6|13.69|13.91|13.57|13.63|13.69|14.13|14.12|13.42|13.3|13.26|13|12.7|12.5|12.36|12.81|12.55|12.52|11.72|11.41|11.24|11.11|11.27|11.31|11.02|11.3|11.41|11.38|11.4|11.23|11.13|11.04|11.11|11.43|11.25|11.16|11.07|10.64|10.69|10.79|10.64|10.44|10.37|10.26|10.34|10.34|10.11|10.09|10.17|10.11|10.6|10.58|10.65||11|10.76|10.86|10.43|10.25|10.16|10.27|10.35|10.24|10.32|10.33|10.27|10.24|10.32|10.46|10.49|10.3|10.57|9.96|9.47|9.52|9.48|9.65|9.72|9.7|9.52
02596|1166762|/equities/radius-global-infrastructure|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|14.97|14.97|14.97|14.82|14.72|14.86|14.9|14.93|14.93|14.94|14.93||14.92|14.92|14.92|14.93|14.92|14.925|14.92|14.92|14.91|14.89|14.88|14.9|14.91|14.9|14.92|14.9|14.91|14.92|14.87|14.87|14.9|14.89|14.92|14.9|14.91|14.91
02597|20575|/equities/employers-holdings-inc|R2000VALUE||43.64|43.24|42.66|42.1|42.3|42.17||42.55|43.23|42.87|42.63|42.39|42.3|42.2|42.33|42.07|42.16||41.61|41.5|41.1|41.29|41.52|40.91|41.5|41.5|41.35|41.13|41.7|41.96|42.18|41.19|40.75|40.89||41.32|41.12|41.81|41.71|41.71|42.57|42.58|41.51|42.49|43.31|43.48|43.78|43.37|42.84|43.01|42.71|43.2|43.1|42.59|43.06|44.01|43.51|44.9|44.63|44.34|44.36|43.1|42.48|42.53|42.65|42.61|42.74|43.07|43.33|43.74|44.19|44.37|45.07|44.9|44.77||45.39|45.01|44.74|44.25|44|44.42|44.3|44.34|44.1|44.36|44.1|44.1|44.48|44.61|44.82|44.85|45.31|45.57|45.19|45|45.71|45.65|46|46.36|46.14|46.33|45.4|45.02||45.02|43.32|42.59|42.27|42.56|41.66|40.87|39.81|40.5|40.43|40.77|40.83|41.72|41.83|41.42|41.41|41.46|41.72|41.66|42.04|40.94|40.31|39.99|39.22||39.33|39.04|38.95|38.88|39.48|39.61|39.62|39.48|39.73||39.4|39.52|39.39|39.63||39.55|39.21|39|38.87|38.76|38.54|39.01|39.38|39.25|39.24|39.21|39.08|38.74|39.2|38.96|38.56|38.31|37.65|37.97|38.32|38.34||37.97|37.81|37.43|37.99|37.93|37.6|38.65|37.35|38.03|37.98|38.31|38.29|38.92|38.83|38.69|38.54|38|37.46|37.15|37.57|39.43|39.14|38.61|39.06|39.88|40.86|41.53|40.51|39.9|39.87|39.98|39.91|40.36|40.27|40.03|39.26|39.02|39.37|39.95|40.89|40.54|40.38|40.82|41.11|41.13|40.61|40.51|40.27|40.05|40.27|39.57|39.65|39.53|38.98|38.83|38.58|38.47||39.4|39.23|39.11|39.2|39.02|38.79|38.84|38.58|38.44|39.03|39.52|39.37|39.4|39.25|39.21|39.36|39.23|39.18|39.11|39.79|39.09|39.06|38.66|38.45|38.63|38.64
02598|1127927|/equities/brigham-minerals-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02599|15518|/equities/banc-of-california|R2000VALUE||13.61|13.53|12.8|12.53|12.5|12.75||12.99|13.19|12.83|12.78|12.38|12.18|12.28|12.79|12.7|12.82||12.9|13.07|12.84|13.1|13.53|12.9|12.86|13.04|13.17|13.08|12.83|13.45|13.86|13.68|13.3|13.67||13.72|13.77|14.35|14.55|14.53|14.59|14.09|14.21|13.99|13.52|15.08|14.95|14.91|14.84|14.79|14.63|14.22|13.91|13.69|14.07|14.32|14.1|14.09|13.95|14.2|13.86|13.8|13.81|13.82|13.93|14.16|14.19|14.21|14.99|14.93|14.63|14.6|14.52|14.38|14.58||15.21|15.17|14.47|14.69|14.72|14.95|14.68|14.23|14.13|13.94|14.19|14.83|14.92|14.96|14.86|14.77|14.9|15.11|14.63|14.38|14.63|14.56|14.66|14.26|14.45|14.62|14.36|14.44||14.48|14.57|13.4|13.14|13.81|13.24|12.96|12.74|12.93|13.34|13.45|13.27|13.78|14.68|14.99|14.57|14.23|13.19|12.95|13.15|12.52|12.34|12.32|12.43||12.74|12.81|13.05|12.94|13|12.85|12.76|12.6|13.29||13.43|13.84|13.83|13.88||13.5|13.43|13.4|13.84|13.77|13.98|14.2|13.12|12.32|12.56|12.73|12.49|12.15|12.44|12.68|12.43|11.56|11.83|11.96|11.96|12.38||12.44|12.44|12.81|12.61|12.27|12.63|12.5|11.36|11.31|11.4|11.81|12.08|12.33|12.72|12.06|11.31|11.21|10.89|10.82|11.16|10.73|10.88|11.27|11.38|12.36|12.3|12.64|12.35|12.43|12.82|12.59|12.61|12.31|12.36|12.06|11.93|11.67|12.06|12.38|12.11|12.1|11.99|12.15|11.91|12|12.31|12.15|12.26|12.75|12.93|12.55|12.68|12.59|12.43|12.08|12.49|12.59||12.87|12.53|12.53|12.57|12.33|12.09|12.21|12.04|11.84|12.34|12.33|12.37|12.38|12.71|13.09|13.54|13.69|13.6|14.03|13.98|14.05|13.8|13.89|14.02|14.21|14.47
02600|16151|/equities/german-american-b|R2000VALUE||36.74|36.34|34.8|34.36|34.08|33.96||34.51|35.02|34.65|35.35|35.15|34.17|33.4|33.2|32.96|32.96||32.94|32.54|32.13|32.44|32.66|31.9|31.65|32|31.8|31.72|31.86|32.05|31.65|31.9|31.3|32.1||32.76|32.64|33.16|33.58|33.29|33.84|33.22|32.93|32.65|32.26|32.36|32.43|32.31|32.13|32.26|32.15|31.96|31.68|31.73|32.03|32.25|32.39|33.17|33.22|33.21|33.16|31.88|31.35|31.41|31.92|32.14|32.07|32.03|33.75|33.69|33.24|33.27|33.26|33.15|33.63||34.64|33.84|33|32.93|33.01|32.98|32.6|31.66|31.54|32|31.89|32.58|32.88|33.44|33.62|33.5|33.5|33.29|33|31.12|31.46|31.16|31.11|31.31|31.78|31.92|32.84|32.83||33.02|33.51|32.01|31.49|33.27|32.48|31.56|31.7|31.53|31.47|32.18|32.49|33.13|34.01|33.11|32.73|32.4|32.49|32.33|32.9|31.88|31.53|31.6|30.63||31.13|31.29|32.09|32.14|32.5|32.34|32.16|32.07|32.67||32.41|33.05|33.3|33.4||33.3|33.29|33.67|34.28|33.45|33.49|33.56|32.84|31|31.35|31.6|31.25|30.15|29.81|30.19|30.07|28.82|29.21|29.02|28.9|29.23||29.1|29.23|29.77|29.98|29.86|30.36|30.33|28.16|28.1|27.89|28.13|28.34|28.55|28.57|27.43|26.57|27.33|27.17|27.08|27.05|26.26|25.76|26.03|25.98|26.63|26.54|27.23|26.46|26.18|26.7|26.87|27.05|26.92|26.98|27.15|26.76|26.43|26.95|27.09|27.32|27.13|27.24|27.57|27.22|27.41|27.5|27.5|27.64|28.35|28.89|28.56|28.77|28.92|29.36|29.11|28.7|29.38||29.37|28.93|28.22|28.34|28.62|28.45|28.75|28.54|28.6|28.84|29.26|29.46|29.18|29.25|29.98|30.16|30.05|30.43|30.96|31.41|30.93|30.47|30.27|29.47|29.46|28.91
02601|20382|/equities/standard-motor-products-inc|R2000VALUE||29.15|28.75|27.15|26.23|26.9|26.53||26.99|26.78|27.04|27.73|27.53|27.56|27.71|28.85|28.74|28.17||27.91|27.83|27.68|28.37|29.14|28.69|29.37|29.46|29.68|29.99|30.3|30.4|30.71|30.12|29.55|30.65||30.35|30.08|30.89|31.13|31.52|31.73|31.95|31.72|31.84|32.38|32.54|32.67|32.47|32.13|32.44|32.35|32.17|32.78|32.1|32.28|32.46|32.28|33.09|33.07|32.31|32.5|32.1|31.91|32.02|32.02|32.12|32.48|32.38|34.11|33.99|33.92|33.16|33.41|33.2|33.39||33.55|33.8|32.71|33.26|33.09|33.31|32.97|32.15|31.22|31.28|30.85|31.14|31.01|30.8|30.45|30.67|30.57|30.26|31.03|31.09|31.76|31.92|33.12|32.15|33.38|34.03|40.12|40.23||40.57|41.16|40.13|40.05|41.13|40.82|40.53|40.18|40.58|40.04|41|41.22|40.35|41.22|40.75|40.83|40.93|40.22|40.35|40.64|39.85|39.82|38.95|39.24||39.09|39.5|39.05|38.68|38.98|38.93|38.76|38.75|39.74||39.81|40.21|40.48|40.55||40.4|40.57|40.24|40.44|39.44|40.08|40.62|39.05|37.64|37.28|36.58|37.19|36.84|36.94|37.59|36.47|35.97|35.59|35.58|35.53|35.7||35.67|35.38|35.84|35.32|35|35.81|35.46|35.34|35.22|35.23|35.12|35.65|36.04|35.9|35.72|35.54|34.93|34.65|33.21|31.92|31.65|31.56|31.86|32.39|32.1|32.44|32.8|32.22|32.11|32.51|32.67|32.93|33.09|32.84|33.2|33.5|33.07|33.35|33.62|33.79|33.3|32.84|33.11|33.21|33.76|34.26|34.23|33.66|33.81|34.45|33.91|34.32|34.81|34.94|35.26|36.46|36.59||37.91|37.03|36.71|36.57|36.72|36.92|36.54|37.09|36.63|36.55|35.57|35.67|36.03|36.4|36.68|37.11|37.46|37.46|37.64|38.7|38.31|36.59|36.8|38.94|38.17|37.53
02602|16667|/equities/marten-transport|R2000VALUE||17.4|17.14|16.69|16.64|17.7|17.94||18.17|18.14|18.14|18.45|18.27|18.14|17.93|17.7|17.62|17.59||17.35|17.52|17.34|17.63|17.88|17.91|18.02|17.78|17.89|17.86|17.78|17.88|17.7|17.42|17.35|17.61||17.65|17.61|17.88|17.75|17.91|18.1|18.07|18.06|18.04|18.03|17.99|17.74|17.62|17.54|17.53|17.44|17.22|17.01|16.92|16.82|16.94|16.73|16.63|16.73|16.24|16.56|15.97|16.17|16.76|17.01|17.14|17.17|17.22|17.9|17.94|17.83|17.98|18|17.85|18.29||18.48|18.44|18.43|18.45|18.14|18.41|18.31|18.09|18.1|18.59|18.61|18.99|19.02|18.88|18.89|18.76|18.39|18.34|18.38|18.7|18.85|18.73|19.11|19.28|19.53|19.4|19.25|18.96||19.19|19.64|19.49|19.46|20.15|19.65|19.45|19.47|19.21|19.11|19.23|19.06|18.5|18.97|19.02|19.28|20.39|20.28|20.66|20.62|19.85|19.74|19.41|19.55||19.89|19.94|20.01|19.59|20.14|19.9|19.84|20|20.53||20.98|21.24|21.32|21.24||21|20.6|20.29|20.21|19.69|19.85|19.87|19.46|19.38|19.35|19.16|19.38|19.31|19.36|19.62|19.2|18.85|18.73|18.66|18.76|18.85||18.71|18.66|18.47|18.52|18.57|19|18.73|18.12|18.1|17.74|17.83|18.08|18.35|18.36|17.73|17.55|17.58|17.71|17.4|17.93|18.02|18.1|18.39|18.6|18.06|19.22|20.1|19.85|19.32|19.47|19.73|19.75|19.65|19.51|19.38|19.18|19.58|19.54|19.71|19.82|19.71|19.5|19.89|19.86|20.04|20.05|20.22|20.35|20.46|20.54|20.45|20.04|20.26|20.31|20.44|20.22|20.34||21.21|21|21.4|21.51|21.23|21.01|21.08|21.11|21.27|21.62|21.78|21.52|21.51|22.13|22.61|22.87|22.95|23.08|22.87|23.11|23.03|23.09|22.39|22.18|22.66|22.53
02603|16442|/equities/kaman-corp|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.99|45.88|45.88|45.88|45.88|45.87|45.85|45.88|45.87|45.85|45.82|45.85|45.82|45.81||45.87|45.86|45.79|45.8|45.77|45.77|45.78|45.85|45.78|45.91|45.89|45.91|45.87|45.9|45.7|45.7|45.6|45.66|45.62|45.72|45.81|45.59|45.57|45.54|45.5|45.54|45.59|45.25||45.28|45.04|45.39|45.22|45.62|45.25|45.29|45.33|45.3|45.06|45.03|45.21|45.05|45.06|45.06|45|45|44.98|45|45.05|45.05|22.43|22.08|22.19||23.1|23.03|23.09|22.91|23.19|23.23|23.02|23|23.71||23.95|24.11|24.28|24.25||23.95|23.97|23.3|23.79|23.32|23.8|24.24|23.45|22.28|22.42|22.69|21.64|21.67|21.32|21.31|20.7|20.27|20.16|20.06|20.28|20.59||20.27|20.32|20.56|20.4|20.34|20.6|20.88|19.84|19.75|19.59|19.77|19.46|19.98|19.76|19.32|18.55|18.61|18.32|18.11|18.69|18.64|18.57|18.57|18.96|19.23|19.68|19.94|19.67|19.31|19.68|20.16|19.94|19.64|19.21|19.21|19.05|19.26|19.61|19.65|19.56|19.78|19.3|19.75|19.73|20.25|20.05|20.51|20.86|20.85|20.81|20.25|19.8|20.41|20.38|20.55|20.73|20.83||22.32|22.43|22.65|22.56|22.17|21.9|21.65|22.45|21.94|21.61|21.57|21.73|21.84|22.01|22.63|23|23.21|24.27|24.51|24.47|23.86|22.49|22.26|22.75|22.89|22.63
02604|16233|/equities/hawaiian-holdings|R2000VALUE||13.54|13.92|14.07|13.8|13.01|12.62||12.48|12.12|12.3|12.43|12.32|12.3|12.26|12.49|12.64|12.73||12.75|12.85|12.84|13|13.08|13.11|13.3|13.36|13.4|13.44|13.44|13.55|13.66|13.53|13.75|13.67||13.8|13.41|13.49|13.57|13.62|13.61|13.6|13.73|13.48|13.34|13.4|13.07|13.14|12.5|12.28|12.51|12.56|12.68|12.7|12.41|12.27|12.12|12.42|12.9|12.97|12.95|12.99|13.25|13.25|13.27|13.01|13.2|13.07|13.2|13.29|13.14|13.14|13.33|13.31|13.32||13.33|13.32|13.3|13.53|13.27|13.54|13.85|13.44|13.58|13.73|13.73|13.73|13.77|13.82|13.85|13.9|13.96|14.03|14.07|14.06|14.11|13.95|13.99|13.91|13.98|13.97|14.04|13.95||14|14.15|14.02|13.91|14.05|14.09|14.02|14|14.08|13.96|14.01|14.17|14.25|14.52|14.72|14.68|14.69|14.23|14.04|14.08|13.91|13.72|13.45|13.47||13.74|13.8|13.76|13.8|13.91|13.85|13.85|13.85|14.03||14.2|14.69|14.64|14.4||14.29|13.96|13.73|13.54|13.75|13.52|13.62|13.95|13.38|13.33|13.31|13.76|13.86|13.89|14.22|4.86|4.49|4.48|4.48|4.4|5.04||4.85|4.66|5.07|4.7|4.46|4.75|4.58|4.09|4.1|4.06|4.27|4.29|4.27|4.53|4.35|3.97|4.21|4.33|3.91|4.1|4.13|4.3|4.18|4.24|4.34|4.3|4.74|4.71|4.91|4.95|5.4|5.38|4.91|5.295|5.22|5.61|5.51|5.79|6.33|6.53|6.33|6.36|6.56|6.82|7.29|7.64|7.65|7.73|7.94|8.12|7.63|7.91|7.53|7.61|7.65|7.58|7.89||8.35|8.58|8.77|9.16|8.94|8.79|8.84|9.19|9.07|9.21|9.06|9.3|9.3|9.52|10.13|9.58|10|10.62|11.08|10.71|10.47|10.28|11.01|11.14|11.59|11.08
02605|16004|/equities/endo-pharmaceuticals|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0006|0.0006|0.0006|0.0006|0.0006|0.0006|0.0006|0.0007|0.0007|0.0006|0.0006|0.004|0.0018|0.0005|0.0003|0.0002|0.0001|0.0004|0.001|0.0005|0.0003|0.0004|0.0004||0.0004|0.0004|0.0004|0.0005|0.0005|0.0003|0.0004|0.0003|0.0008|0.0009|0.0009|0.0015|0.0011|0.0011|0.0011|0.0012|0.0012|0.0012|0.0012|0.005|0.001|0.0014|0.0014|0.0019|0.0008|0.001|0.0006|0.0007||0.0006|0.0009|0.0007|0.001|0.0009|0.0013|0.0007|0.0007|0.0007|0.0007|0.0006|0.0007|0.0006|0.0006|0.0005|0.0006|0.0019|0.0018|0.001|0.0006|0.0003|0.0002|0.0002|0.0001||0.0009|0.0009|0.0005|0.0007|0.0005|0.0007|0.0006|0.0006|0.0009||0.0006|0.001|0.0005|0.004||0.0006|0.0008|0.0006|0.0006|0.0011|0.0011|0.001|0.002|0.0021|0.002|0.002|0.0025|0.0056|0.0019|0.0009|0.0025|0.0025|0.0022|0.004|0.003|0.0031||0.005|0.005|0.005|0.005|0.005|0.0051|0.003|0.002|0.006|0.005|0.005|0.005|0.0052|0.005|0.007|0.008|0.008|0.008|0.006|0.004|0.0035|0.004|0.009|0.009|0.009|0.009|0.009|0.009|0.012|0.0325|0.012|0.01|0.008|0.0031|0.003|0.0022|0.0083|0.0082|0.0081|0.009|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.0103|0.0101|0.0101|0.0101|0.0102|0.011|0.01|0.01|0.01|0.01||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.0106|0.0105|0.0105|0.0106|0.0105|0.01|0.009|0.0105|0.0121|0.0105|0.01|0.0105|0.0105|0.0105|0.011|0.016|0.0172|0.0172
02606|16353|/equities/ingles-markets|R2000VALUE||73.67|73.03|69.9|69.02|69.06|67.82||68.02|68.31|68.56|68.61|68.4|68.45|69.52|70.01|69.44|69.23||69.73|69.55|68.32|68.31|68.73|71.11|70.22|70.12|70.7|70.36|71.27|72.33|73.14|71.47|71.55|72.34||72.8|73.35|74.13|73.84|73.48|75.92|77.3|74.24|75.21|73.75|72.66|70.97|72.48|72.17|72.17|72.3|72.7|71.97|71.75|73.28|72.71|72.86|73.22|73.1|74.28|75.34|73.36|73.1|73.27|73.34|73.01|74.22|74.03|74.16|74.01|75.42|75.73|75.01|75.37|75.82||76.68|75.44|75.5|75.91|75.52|76.46|75.28|74.23|74.32|74.7|73.84|74.84|74.3|75.34|75.84|76.41|76.52|76.35|76.71|76.27|77.01|75.87|76.99|76.26|77.13|76.4|76.64|76.22||76.28|76.98|76.21|75.72|77.5|78.38|81.83|82.11|82.16|82.07|83.1|83.1|84.25|84.07|83.44|84.65|85.12|83.63|83.99|84.57|83.95|84.35|85.88|84.91||85.33|86.52|86.84|87.05|87.53|88.28|88.53|87.86|89.13||86.37|85.95|85.86|85.91||85.31|85.23|84.99|84.61|84.33|83.69|85.42|85.85|83.92|85.38|84.82|84.66|83.68|83.3|83.73|82.81|81.62|80.91|80.16|80.41|81.73||81.25|80.37|80.78|80.86|79.98|81.76|81.94|79.57|80.28|79.42|79.16|81.12|81.73|82.6|80.84|78.84|80.22|80.97|80.11|80.34|78.25|77.67|78.15|80.42|80.66|80.65|80.06|78.67|77.05|78.93|78.67|78.77|78.86|77.8|79.9|79.42|77.19|75.31|75.33|75.51|75.27|75.04|75.94|75.24|75.37|75.11|75.01|75.86|75.9|77.01|75.19|75.17|75|74.98|74.04|74.62|74.77||77.92|78.13|79.15|78.71|80.45|80.97|81.84|81.91|82.58|84.25|83.2|82.04|82.47|82.41|82.53|82.8|82.78|82.69|82.87|83.39|84.09|83.43|85.99|84.7|84.8|84.1
02607|21094|/equities/trueblue-inc|R2000VALUE||10.04|9.97|9.12|9.43|9.83|9.64||10.28|10.51|10.41|10.3|9.98|10.25|10.22|10.42|10.36|10.27||10.25|10.31|10.18|10.42|10.63|10.51|10.57|10.8|11.13|11.1|10.87|10.92|10.8|10.65|10.49|10.85||10.77|10.8|11.1|11.04|11.24|11.17|11.3|10.99|11.08|11.23|10.8|11.17|10.54|10.56|10.56|10.57|10.53|10.57|10.42|10.55|10.51|10.55|10.99|10.87|10.94|10.83|10.45|10.4|10.57|10.62|10.85|10.72|10.86|11.96|11.84|11.8|11.99|12.07|12.03|12.23||12.52|12.46|12.13|12.07|12.08|12.31|11.9|11.51|11.55|11.74|11.59|11.59|11.53|11.81|12.06|11.66|11.61|11.36|11.69|11.83|11.75|11.64|11.89|11.41|11.25|11.04|12.43|12.81||12.74|12.97|12.6|12.57|13.55|13.22|13.25|13.08|13.34|13.22|13.68|13.98|13.78|13.98|14.3|14.37|14.53|14.56|14.38|14.44|14.05|14.01|13.8|13.88||14.01|14.09|14.09|14.02|14.51|14.37|14.4|14.5|15.28||15.34|15.6|15.53|15.64||15.6|15.78|15.53|15.88|15.67|15.67|15.56|15.08|14.73|14.66|14.49|14.49|14.3|14.66|15.1|14.54|13.94|14.11|13.78|13.81|13.74||13.61|13.72|13.91|13.72|13.41|13.5|13.34|12.8|13.09|13.1|13.02|12.47|12.76|11.89|11.82|11.1|11.07|10.86|10.82|10.87|10.69|10.7|13.66|13.91|14.23|14.5|14.75|14.65|14.6|14.98|15.13|15.17|15.01|14.88|14.93|14.91|14.84|14.92|14.67|14.74|14.43|13.93|14.33|14.39|14.65|14.24|14.21|13.95|13.98|13.92|13.71|13.86|14.07|14.08|13.97|14.21|14.57||15.1|15.13|15.37|15.36|15.49|15.39|15.37|15.41|15.6|14.98|15.2|15.18|15.1|15.1|15.3|15.23|15.29|15.34|15.25|15.73|15.19|15.33|14.98|14.91|14.95|14.93
02608|985716|/equities/global-medical-reit-inc|R2000VALUE||9.46|9.36|8.95|8.94|9.03|9||8.95|9.05|8.94|9.08|8.93|8.81|8.86|8.91|8.81|9.25||9.22|9.08|9.02|9.12|9.12|8.9|9.09|9.01|9.19|9.29|9.25|9.31|9.29|9.18|9.03|9.1||8.9|8.66|8.76|8.88|8.94|8.9|8.89|8.79|8.72|8.66|8.89|9.03|8.77|8.47|8.48|8.4|8.33|8.12|8.11|8.29|8.11|8.09|8.16|8.19|8.2|8.19|8.12|8.06|7.98|8.18|8.31|8.28|8.29|8.64|8.49|8.48|8.42|8.53|8.5|8.64||8.75|8.6|8.3|8.38|8.33|8.67|8.92|8.72|8.68|8.74|8.68|8.93|8.94|9.1|8.89|8.86|8.98|9|9.12|9.03|8.95|8.76|9.37|9.28|9.44|9.37|9.45|9.48||9.58|9.76|9.45|9.29|9.71|9.62|9.54|9.43|9.63|9.57|9.88|10.21|10.11|10.31|10.39|10.25|10.27|10.13|10.29|10.43|10.28|10.19|10.19|10.46||10.7|10.61|10.65|10.74|10.88|10.68|10.72|10.74|11||11.1|11.39|11.4|11.41||11.51|11.33|11.09|11.13|10.87|11.06|11.26|10.87|10.42|10.42|10.53|10.54|10.41|10.47|10.4|10.34|10.03|9.97|9.93|9.88|9.79||9.79|9.74|9.81|9.73|9.75|9.77|9.86|9.21|9.25|9.08|9.23|9.15|9.2|9.32|9.16|8.8|8.66|8.53|8.46|8.5|8.43|8.58|8.52|8.68|8.69|8.79|9.07|8.93|8.94|8.99|9.16|9.04|8.79|8.7|8.8|8.72|8.62|8.86|8.97|8.92|8.79|8.82|9.03|9|9.04|9.54|9.53|9.46|9.61|9.83|9.56|9.58|9.55|9.43|9.43|9.48|9.45||9.67|9.68|9.84|9.71|9.45|9.34|9.31|9.32|9.12|9.07|9.23|9.26|9.37|9.5|9.75|9.89|9.9|9.91|9.95|10.29|10.3|10.16|9.66|9.82|9.9|9.89
02609|16188|/equities/great-lakes-dredg|R2000VALUE||8.68|8.62|8.29|8.24|8.25|8.32||8.58|8.58|8.56|8.78|8.89|8.95|8.85|8.89|8.82|8.84||8.86|8.79|8.78|9.19|9.19|8.895|9.11|8.81|9.2|9.16|8.96|9.09|9.15|9.17|8.99|9.23||9.2|9.16|9.21|9.5|9.43|9.48|9.6|9.65|9.46|9.35|9.07|9.18|9.19|8.75|7.04|6.96|6.93|6.84|6.6|7.1|7.14|7.19|7.44|7.63|7.39|7.45|7.38|7.44|7.56|7.73|7.95|8.08|8.08|8.32|8.3|8.3|8.46|8.62|8.49|8.54||8.75|8.71|8.47|8.47|8.47|8.54|8.69|8.64|8.46|8.62|8.63|8.67|8.51|8.5|8.83|8.84|9.01|8.7|9|9.15|8.94|8.6|8.52|8.52|8.46|8.56|8.56|8.54||9.24|9.55|9.52|8.08|8.65|8.07|7.95|7.67|7.82|7.67|7.68|7.82|7.64|8.03|7.87|7.78|7.89|7.61|7.49|7.53|7.26|7.12|7.26|7.46||7.48|7.45|7.55|7.58|7.81|7.77|7.9|7.9|7.62||7.68|7.7|7.67|7.73||7.63|7.48|7.36|7.45|7.27|7.38|7.44|7.32|6.96|6.99|7.02|6.99|6.81|6.87|7.16|6.92|6.72|6.85|6.72|6.78|6.89||6.57|6.47|6.58|6.54|6.48|6.5|6.57|6.25|6.34|6.4|6.25|6.48|7.5|7.55|7.68|7.4|7.6|7.54|7.52|7.63|7.5|7.72|7.79|7.82|7.91|7.95|8.16|8.11|8.05|8.1|8.13|8.08|7.9|7.82|7.69|7.46|7.52|7.6|7.97|7.86|8.01|7.89|7.81|7.93|8|8.26|7.8|7.57|7.58|7.7|7.63|7.76|7.72|7.86|8.09|8.19|8.47||8.79|8.83|8.87|8.74|8.82|8.62|8.75|8.89|8.76|8.62|8.66|8.58|8.75|8.9|8.82|8.79|8.39|8.56|8.525|8.51|8.69|8.73|9.04|9.45|8.4|8.16
02610|17531|/equities/washington-trust|R2000VALUE||28.53|28.21|26.48|26.38|25.99|25.83||26.4|27.01|26.39|27.41|26.51|25.93|25.68|25.86|25.56|25.76||25.79|25.65|25.26|25.63|25.97|25|25.15|25.93|25.9|25.8|25.47|25.68|26.25|26.05|25.5|26.04||26.23|26.15|27.04|27.24|27.33|27.77|27.54|27.35|27.25|26.78|26.81|27.05|26.73|26.18|26.55|26.54|26.38|26.2|25.46|25.68|26.14|25.99|26.47|26.46|25.75|25.55|24.64|24.23|24.3|24.54|24.92|24.72|24.45|25.95|25.7|25.13|25.16|25.41|25.95|26.305||26.88|27.47|26.32|26.46|25.73|26.41|25.9|24.7|24.53|25.15|24.96|25.82|25.98|26.1|26.16|26.35|26.22|26.24|25.65|25.75|25.74|25.58|25.51|25.74|25.99|25.82|26.46|26.7||27.09|27.57|26.29|25.49|27.53|26.38|25.64|25.72|26.04|26.21|26.76|27.36|27.81|30.13|30.38|29.31|29.19|30.78|30.43|30.66|29.6|29.02|28.97|28.94||29.88|30.06|30.43|30.09|30.61|30.68|30.41|30.62|32.09||32.38|33.35|33.56|33.64||32.62|32|31.66|32.24|31.67|32.06|32.88|31.57|29.35|29.6|29.51|29.47|28.61|28.23|28.86|28.86|26.74|27.1|26.21|26.18|26.54||26.45|26.43|27.07|27.11|26.58|27.19|26.93|24.5|24.42|24.1|24.86|25.22|25.47|25.8|24.6|23.37|23.19|23.5|21.78|22.96|22.65|22.38|24.75|24.58|25.51|25.7|26.42|26.05|25.7|26.47|26.75|26.67|26.06|25.96|26.23|25.59|25.32|25.9|26.33|27.29|27.1|26.83|26.82|26.82|26.93|26.87|26.59|26.63|27.9|28.87|27.84|28.08|27.03|27.06|27.4|27.43|28.16||28.75|28|28.08|28.31|28.18|27.41|27.62|27.52|27.45|28.44|28.95|28.92|28.72|29.41|30.73|31.32|30.81|30.88|31.31|31.89|31.8|31.9|31.72|31.65|32.06|32.07
02611|16488|/equities/lakeland-bancorp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||13.43|13.28|13.17|13.17|13.31|13.12|12.78|12.93|12.94|12.66|12.46|12.19|12.39|12.52|12.58|12.84|12.85|12.6|11.95|11.36|11.26|11.29|11.56|11.64|11.17|11.13|12.05|12.1|11.9|11.86|11.97|12.1|12.02||12.1|11.8|11.46|12.34|12.12|12.49|12.29|11.79|11.73|11.85|11.37|12.04|12.21|12.36|12.4|12.36|12.18|12.13|11.58|11.69|11.68|11.44|11.73|11.76|11.91|12.04|12.43|12.49||12.57|12.95|12.28|12.1|12.88|12.39|11.81|11.79|12.35|12.42|12.92|13.06|13.29|14.39|14.53|14.47|14.49|14.34|14.27|14.51|13.86|13.56|13.6|13.63||13.9|14.11|14.3|14.05|14.26|14.24|14.39|14.28|14.82||14.79|15.08|15.27|15.31||15.06|14.96|14.67|14.84|14.63|14.83|15|14.37|13.41|13.51|13.52|13.39|13.1|13.14|13.31|13.29|12.39|12.45|12.18|12.22|12.36||12.35|12.41|12.76|12.8|12.63|12.89|12.9|11.68|11.64|11.67|12.08|12.41|12.66|12.73|12.19|11.31|11.28|11.28|11.33|11.5|11.03|10.91|11.12|11.18|11.45|11.68|12.07|11.96|11.75|12.22|12.52|12.52|12.46|12.39|12.59|12.46|12.25|12.55|12.62|12.54|12.46|12.37|12.55|12.52|12.63|12.67|12.81|12.93|13.16|13.33|12.84|12.96|12.92|13.14|13.13|13.12|13.25||13.79|13.51|13.6|13.7|13.55|13.31|13.36|13.32|13.28|13.5|13.84|13.69|13.6|13.81|14.47|14.83|14.6|14.61|14.81|14.98|14.81|14.99|14.87|15.24|15.11|15.67
02612|1010610|/equities/peabody-energy-corp|R2000VALUE||22.99|22.75|22.34|23.05|23.46|23.29||23.39|23.48|23.77|22.12|21.59|21.98|21.74|22.23|21.87|22.64||22.49|22.57|22.72|23.12|23|22.86|23.61|23.65|24.13|23.6|23.91|25.42|24.78|23.72|23.05|23.69||23.53|23.29|23.62|23.56|23.12|22.53|22.56|22.74|22.49|22.31|21.88|22.22|21.92|21.93|21.86|22.05|21.54|21.44|21.94|23.53|23.65|23.94|23.46|23.44|23.91|24.08|24.09|24.03|24.09|22.94|23.09|23.49|23.57|23.49|23.32|23.38|23.33|24.01|24.3|24.16||24.26|24.25|23.59|23.92|24.16|24.49|24.41|24.41|24.29|23.77|24.71|25.15|25.26|26.09|27.16|26.81|26.15|25.55|25.3|25.03|24.77|24.72|25.09|24.95|24.75|24.87|24.7|23.84||24.38|24.63|24.89|24.8|25.13|25.28|25.98|25.93|25.72|26.07|26.64|27.07|26.7|26.91|26.63|27.05|26.74|26.75|25.8|25.6|26.08|25.43|23.27|23.18||23.8|23.91|23.87|24.98|25.24|25.87|25.39|24.79|24.39||24.32|24.61|24.97|25||25.06|24.35|23.95|24.19|23.42|23.7|23.63|23.52|23.14|23.46|23.65|23.59|23.37|23.92|24.08|24.59|23.84|23.79|23.96|23.99|23.97||23.59|23.28|23.48|23.79|22.96|23.24|22.91|22.23|22.69|22.61|22.38|22.6|23.46|23.7|23.63|23.33|23.59|24.12|24.82|23.75|24.67|24.66|25.03|24.99|25.42|25.54|25.77|25.72|25.76|25.7|25.89|26.09|25.55|24.43|23.91|23.79|24.66|25.36|25.99|25.66|24.55|23.37|23.79|23|23.15|23.45|23.9|24|24.01|24.19|23.21|22.59|21.88|22.09|21.72|21.9|22.38||22.34|21.58|21.91|21.79|21.67|21.42|21.48|21.8|22.22|22.2|21.85|22.2|22.02|21.88|22.42|22.82|22.93|23.69|22.45|21.91|21.81|21.64|21.72|22.27|22.44|21.58
02613|17129|/equities/scholastic-corp|R2000VALUE||37.03|36.4|35.1|35.46|35.31|34.85||34.95|35.29|35.26|35.47|35.16|35.14|34.94|35.17|35.21|34.57||34.7|34.56|34.25|33.82|34.67|34.1|34.28|34.73|34.63|34.85|35.28|35.67|36.28|36|36.15|37.04||37.02|37.12|37.13|37.03|36.76|37.18|36.43|35.8|35.92|36.07|35.89|36.1|35.7|35.96|36.14|36.15|35.95|35.78|35.62|36.15|36.42|36.08|36.73|36.54|35.61|35.68|34.83|34.73|35.16|35.23|35.76|36.35|35.76|36.91|36.14|36.48|36.25|36.29|36.5|36.67||37.71|38.26|38.45|37.95|38.53|37.89|37.52|36.73|35.95|36.93|36.51|37.37|38.23|39.56|38.99|38.58|37.8|38.46|37.96|39.33|39.44|39.8|38.69|38.81|38.59|39.09|38.99|39.23||40.47|39.71|39.37|38.2|39.16|38.76|38.4|37.81|37.72|37.46|37.68|38.36|38.44|38.98|39.64|39.81|39.86|39.635|39.61|39.69|38.34|38.35|37.42|37.24||37.73|37.72|37.96|37.62|37.72|36.69|37.08|37.7|38.09||37.7|37.75|37.49|37.39||37.51|38.47|37.72|37.2|35.76|36.66|41.48|40.03|39.87|40.1|39.77|39.37|39.38|39.19|39.06|39.14|37.99|37.97|38.51|38.66|39.99||39.22|39.44|39.26|39.94|38.75|39.83|38.9|38.16|38.85|38.63|39.05|38.5|39.38|39.44|39.43|38.33|36.9|37.2|37.22|37.24|37.17|37.2|37.05|37.13|36.91|36.89|36.92|37.49|37.13|37.46|37.5|36.55|37.5|36.98|37.23|37.96|38.45|38.11|38.14|38.37|38.67|37.38|36.17|33.8|38.95|39.4|38.92|38.66|39.7|41.8|41.79|41.37|41.46|40.64|40.82|40.91|40.9||42.93|43.45|43.09|43.89|43.87|43.84|43.25|43.41|43|42.76|43.42|42.38|43.52|44.78|45.18|45.81|44.22|43.61|43.78|44.2|43.98|43.78|43.59|44|43.19|43.45
02614|15580|/equities/bryn-mawr-bank-co|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02615|1164645|/equities/netstreit-corp|R2000VALUE||16.76|16.45|16.01|15.81|15.84|16.11||16.22|16.27|16.18|16.1|16.15|16.45|16.69|16.99|16.9|16.9||17.09|16.99|17.15|17.13|16.95|16.52|16.71|16.74|17.27|17.13|17.28|17.16|17.35|17.09|16.84|16.9||17.24|17.38|17.75|17.86|17.85|17.85|17.86|17.86|17.83|17.72|17.66|17.51|17.24|17.47|17.47|17.36|17.09|17|16.85|17.26|17|17.02|17.16|17.32|17.33|17.06|16.55|16.47|16.35|16.64|17.04|17.1|17.18|18|17.9|17.62|17.56|17.65|17.56|18.25||18.37|18.09|17.5|17.35|17.19|17.6|17.33|17.25|17.15|17.1|16.89|17.3|17.39|17.52|17.4|17.31|17.21|17.3|17.3|17.07|16.81|16.74|16.76|16.94|17.27|17.04|17.12|17.14||17.33|17.58|16.78|16.92|17.33|17.88|17.85|17.81|17.95|17.84|18.17|18.6|18.17|18.24|18.23|18.28|18.41|18.09|18.47|18.51|18.48|18.13|18.37|18.58||18.59|18.56|18.62|18.46|18.29|17.83|18.11|18.12|18.29||17.85|18.02|17.93|17.89||17.62|17.55|17.3|17.24|17.01|17.18|17.5|17.08|16.51|16.67|16.62|16.92|16.77|16.73|16.63|16.08|15.38|15.34|15.53|15.51|15.58||15.46|15.58|15.72|15.82|15.83|15.93|16.03|15.02|15.1|15.14|15.31|15.37|15.56|15.61|15.17|14.37|14.25|14.2|13.79|13.7|13.71|13.97|13.8|13.86|13.81|14.22|14.87|14.92|14.92|14.82|15.3|15.17|15.2|15.02|15.12|15.12|15.19|15.26|15.58|15.58|15.6|15.82|16.28|16.31|16.24|16.9|16.94|16.9|17.11|16.83|16.75|17|16.89|16.94|16.98|16.82|16.8||17.03|16.93|17.1|17.06|17.12|17.04|17.15|17.24|17.08|17.18|17.2|16.89|17.06|17.35|17.71|17.92|17.82|17.78|17.56|17.79|17.32|17.28|17.52|17.74|17.89|17.76
02616|40973|/equities/alcobra-ltd|R2000VALUE||23.16|23.76|21.73|22.48|21.57|21.45||21.93|21.48|23.66|24.35|24.45|24.48|26.27|27.33|27.45|26.59||25.96|28.13|31|31.6|31.06|32.36|31.89|31.82|42.6|44.39|41.42|40.66|38.81|38.48|36.72|38.41||30.41|31.21|32.38|29.85|30.5|29.78|30.5|29.015|29.74|28.72|27.26|26.79|27.21|27.56|27.32|27.27|26.52|27.91|25.57|26.63|26.55|26.17|26.98|27.93|27.06|25.98|26.32|27.64|30.13|29.31|30.43|32.54|31.84|31.66|30.93|31.97|30.6|32.74|32.22|33.08||33.77|32.86|32.13|34.79|33.9|33.13|33.15|33.76|33.13|36.31|36.37|37.9|38.69|37.89|36.86|37.19|37.78|37.56|37.65|39.73|38.76|40.18|42.99|40.94|37.42|37.44|35.28|36.21||36.92|38.19|38.46|38.77|41.62|39.64|37.91|37.3|37.75|35.07|34.72|34.67|32.97|32.7|33.63|31.72|32.89|32.2|34.63|34.14|32.77|32.27|32.45|32.28||33.15|32.02|34.2|32.95|32.65|31.23|31.29|31.37|33.09||31.53|32.97|32.75|32.8||31.7|31.28|30.77|32.41|28.67|28.88|28.04|25.95|23.34|23.39|23.79|24.02|23.44|22.96|23.99|24.87|23.94|24.24|25.52|25.8|23.91||23.53|22.94|24.38|24.99|22.18|22.52|19.4|17.71|19.16|18.9|19.4|19.59|18.42|19.58|18.61|18.77|19.1|18.66|18.41|19.23|18.93|19.86|19.33|20.18|20.6|21.39|22.47|22.66|22.92|23.38|24.15|24.8|24.52|25.1|25.41|25.13|24.49|25.66|25.55|25.44|27.2|26.73|26.25|27.24|26.92|26.51|27.87|27.13|28.54|29.39|29.19|30.43|31.53|31.56|31|32.08|31.05||31.74|30.35|31.49|31.65|31.54|31.42|30.85|32.67|32.61|31.14|29.57|28.02|28.17|29.94|29.54|27.77|29.3|28.42|25.73|31.85|32.15|32.77|34.14|34.92|34.96|34.34
02617|1055312|/equities/consol-energy-k|R2000VALUE||101.3|100.7|98.68|99.96|101.15|101.23||102.83|103.22|107.31|102.03|96.37|100.88|99.41|99.91|96.88|97.94||97.18|95.73|97.39|98.95|98.9|97.55|98.21|98.23|99.84|98.12|98.9|105.7|103.67|98.97|95.38|98.01||97.01|95.57|97.09|97.99|93.92|90.69|88.09|90.53|87.12|86.99|86.51|87.88|85.71|86.52|83.48|83.89|82.2|81.42|82.76|87.87|85.73|86.15|83.43|84.03|84.22|84.08|84|85.52|88.4|84.96|83.61|83.37|84.05|82.66|83.02|81.78|80.83|84.79|82.83|82.52||83.76|82.97|80.5|86.35|85.17|85.53|83.88|82.98|81.55|81|81.37|80.82|81.38|85.26|92.07|94.63|92.81|90.54|90.26|88.91|85.82|82.34|82.92|82.56|80.62|81.03|79.43|76.29||78.96|80.43|80.43|82.07|83.92|83.22|85.78|83.58|86.71|91.58|94.41|95.57|94.6|95.43|93.68|94.9|94.33|97.57|96.98|95.95|100.92|99.41|94.89|94.06||96.02|95.23|94.93|99.73|101.98|104.5|104.6|102.39|101.13||100.53|101.44|103.17|103.58||102.77|100.74|98.8|101.16|95.55|97.97|97.45|95.42|93.07|98.52|101.72|103.97|101.95|111.02|111.93|113.09|106.67|103.23|103.37|104.67|104.38||103.88|101.35|100.96|101.14|98.08|99.82|99.57|94.99|95.54|93.3|92.79|92.82|96.24|97.82|97.92|96.44|91.89|102.17|103.73|100.72|102.62|104.66|104.02|103.65|106.47|109.01|111.08|109.42|107.38|105.77|106.53|108.19|107.67|102.13|99.15|97.69|99.94|100.7|104.91|105.01|100.21|96.85|97.1|94.02|93.45|96.92|99.2|98.28|97.79|99.48|95.09|95.34|93.31|92.88|91.15|89.95|92.48||90.37|86.04|85.76|85.78|84.91|83.91|83.14|84.29|84.26|84.05|83.97|83.95|83.21|80.3|80.01|79.93|80.82|83.54|79.82|72.92|71.63|70.84|71.57|72.94|74.52|72.11
02618|17498|/equities/vanda-pharmaceuticals|R2000VALUE||5.92|5.8|5.21|5.32|5.27|5.24||5.36|5.27|5.58|5.65|5.81|5.98|6.14|5.98|6.12|5.975||6.34|6.35|6.24|6.5|5.92|5.99|5.98|6.12|6.27|5.05|5.03|5.12|5.11|5.01|4.92|4.98||5.23|4.91|5.14|5.11|5.27|5.48|5.58|5.36|5.13|5.05|5.04|5.01|5.36|5.48|4.84|4.88|4.68|4.77|4.76|4.82|4.62|4.48|4.56|4.63|4.8|5.11|4.97|5.24|4.05|4.06|4.12|4.28|4.28|4.36|4.51|4.82|4.92|5.05|3.91|4.12||4.11|3.89|3.86|3.87|3.89|3.91|3.8|3.76|3.75|3.81|3.8|3.84|3.88|4.005|3.87|3.82|3.91|4.14|4.27|4.61|4.47|4.47|4.59|4.56|4.45|4.33|4.34|4.35||4.38|4.37|4.25|4.06|4.33|4.16|4.07|3.64|3.73|3.47|3.63|3.73|3.6|3.65|3.8|3.75|3.79|3.67|3.71|3.79|3.66|3.69|3.76|3.76||3.85|3.92|3.94|4.17|4.26|4.19|4.23|4.28|4.52||4.22|4.26|4.3|4.05||3.97|3.85|3.8|3.98|3.86|3.88|3.85|3.96|3.81|3.73|3.76|3.97|4.04|3.96|3.85|3.9|3.72|3.64|3.55|3.56|3.56||3.51|3.45|3.58|3.55|3.38|3.55|3.55|3.41|3.41|3.38|4.33|4.43|4.46|4.52|4.47|4.37|4.38|4.34|4.15|4.39|4.28|4.22|4.24|4.34|4.31|4.48|4.49|4.41|4.25|4.34|4.52|4.54|4.49|4.58|4.46|4.3|4.13|4.17|4.32|4.36|4.65|4.54|4.45|4.51|4.46|4.28|4.39|4.46|4.7|4.75|4.75|4.66|4.69|4.62|4.57|4.39|4.48||5.11|5.19|5.35|5.48|5.55|5.58|5.71|5.89|5.94|5.94|5.85|5.84|5.78|5.97|6.04|6.04|6.02|6.03|6.07|5.82|5.86|5.64|5.5|5.64|5.78|5.94
02619|39106|/equities/quality-systems-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.94|23.91|23.91|23.93|23.91|23.91|23.92|23.89|23.86|23.86|23.86|23.86|23.86|23.83|23.84|23.82|23.83|23.82|23.82|23.83|23.81|23.8|23.82|23.75|23.78|23.77|23.75|23.73|23.73|23.73|23.75|23.64|23.64|23.65|23.64|23.67|23.66|23.63|23.58|23.6|23.6|23.62|23.6|23.68|23.61|23.56|20.55||19.33|18.21|18.38|18.05|18.31|17.95|17.86|17.24|16.36|16.16|16.19|16.2|16.36|16.75|16.83|16.9|16.58|16.73|16.99|16.9|16.64|16.55|16.43|16.64|16.63|16.16
02620|20994|/equities/geo-group-inc|R2000VALUE||15.94|15.57|15.11|14.97|15.06|14.83||14.99|15.29|15.03|14.36|13.51|13.26|13.33|12.84|12.56|12.67||12.85|13.1|13.05|13.11|12.8|13.44|13.68|13.79|13.93|14.23|15.09|14.97|14.54|14.14|13.68|13.9||13.92|13.89|14.2|13.84|13.58|13.42|13.23|12.71|13.13|13.085|13.48|13.63|13.61|13.63|14.44|14.65|14.98|14.73|14.855|15.02|14.87|14.79|15.07|14.99|14.86|14.57|14.77|14.99|15.18|15.2|15.37|15.68|15.59|15.92|15.93|15.14|14.05|14.06|13.91|14.26||14.12|14.21|14.52|14.57|14.62|14.74|14.06|13.09|12.87|13.15|12.48|12.3|11.86|11.9|11.93|11.98|11.94|11.71|11.75|12.09|12.27|12.13|12.19|12.07|11.76|11.84|11.92|11.94||12.23|11.79|11.11|11.28|11.61|11.56|12.02|11.45|11.24|11.45|11.34|11.45|11.12|11.6|11.68|11.43|11.28|11.82|11.65|11.48|10.93|10.73|10.46|10.74||10.72|10.98|10.97|10.79|10.96|10.67|10.73|10.76|10.76||10.83|11.25|11.15|11.15||11.23|11.1|10.62|10.75|10.56|10.56|10.44|10.16|10.17|10.27|10.29|10.08|9.93|10.1|9.93|10.25|10.15|10.58|10.4|10.28|9.89||9.78|9.34|9.63|9.56|9.52|9.52|9.59|9.3|9.34|9.19|9.27|9.44|8.95|9.04|9.1|8.96|8.74|8.75|8.8|9.12|8.91|9.03|8.58|8.48|8.31|8.41|8.56|8.79|8.48|8.85|8.85|8.71|8.8|8.58|8.38|8.09|8.21|8.6|8.18|7.91|7.87|7.56|7.53|7.58|7.68|7.48|7.44|7.37|7.57|7.49|7.15|7.16|7.22|7.06|7.36|7.39|7.31||7.41|7.24|7.32|7.08|7.02|6.95|7.11|7.14|7.12|7.24|7.13|7.08|7.1|7.28|7.35|7.4|7.42|7.41|7.28|7.21|7.21|7.19|7.25|7.43|7.47|7.44
02621|20921|/equities/dht-holdings-inc|R2000VALUE||10.91|10.84|10.84|10.77|10.77|10.95||11.4|11.36|11.4|11.57|11.82|11.89|11.67|11.7|11.68|11.64||11.37|11.2|11.21|11.36|11.76|11.57|11.73|11.58|11.76|11.85|11.68|12|12.1|12.21|12.01|12.19||12.21|12.13|12.38|12.71|12.61|12.49|12.64|12.285|12.21|12.14|12.1|12.1|12.041|11.64|11.62|11.63|11.77|11.39|11.42|11.5|11.51|11.48|11.28|11.33|11.19|11.26|11.06|11.28|11.25|11.29|11.37|11.56|11.39|11.37|11.51|11.64|11.81|11.88|11.58|11.76||11.5|11.42|11.34|11.37|11.15|11.44|10.93|11.11|11.09|11.22|11.17|10.81|10.82|10.86|11.1|11.09|11.11|11.21|10.97|11.01|10.82|10.76|10.69|10.81|10.75|10.93|10.83|11.03||11.53|11.68|11.3|11.3|11.37|11.05|10.99|11|10.51|10.5|10.58|10.84|11.12|11.22|10.98|11.16|10.8|11.02|10.78|10.85|10.98|11.01|11.06|11.02||10.96|10.71|10.59|10.69|10.67|10.94|10.31|10.28|10.01||9.81|9.84|10.01|10.16||10.49|10.32|10.18|10.42|10.25|10.11|9.53|9.58|9.47|9.63|9.79|9.79|9.92|9.91|10.14|10.24|9.96|9.7|9.96|10.2|10.43||10.25|10.12|10.21|10.36|10.16|10.33|10.44|10.26|10.11|10.1|10.2|10.49|11.23|11.28|11.26|11.44|11.12|11.07|11.09|10.66|10.73|10.89|10.57|10.48|10.66|10.96|11.08|10.84|10.7|10.37|10.13|10.19|10.08|9.71|9.63|9.51|9.84|9.78|10.3|10.07|9.98|10.01|10.11|10|9.94|9.71|9.5|9.45|9|8.84|8.73|8.85|8.82|9.04|8.7|8.81|8.86||9.16|9.25|9.32|9.5|9.45|9.57|9.65|9.59|9.7|10.09|10.03|10.02|9.93|9.62|9.64|9.58|9.71|9.74|9.8|9.82|9.85|9.92|9.64|9.78|9.85|9.65
02622|17116|/equities/echostar-corp|R2000VALUE||19.6|18.94|17.84|17.75|18.55|18.53||18.39|18.13|17.71|17.81|17.78|17.58|17.16|17.54|17.2|17.21||17.04|17.57|17.44|18.22|18.68|17.86|17.83|18.81|19.3|19.84|19.34|19.19|19.2|18.5|18.1|18.46||18.49|18.19|18.25|18.05|18.64|17.59|17.11|17.45|16.75|15.87|15.31|15.61|15.445|17.35|17.56|17.445|16.99|16.12|15.99|16|16|16.02|15.88|15.3|15.06|14.55|14.56|14.01|13.88|14.17|14.2|14.45|13.43|13.66|13.64|13.3|13.51|13.59|13.04|14.04||14.25|14.01|12.95|13.65|13.83|14.14|13.84|12.73|12.7|13.57|14.13|15.46|15.24|15.25|13.78|13.92|13.56|13|13.05|13.22|13.11|13.23|13.06|12.14|12.67|13.32|13.51|13.78||13.77|12.77|12.66|12.55|13|13.52|13.51|13.25|13.3|13.11|13.41|13.45|13.39|13.65|13.8|13.85|13.97|14.72|15.11|14.57|15.38|17.22|17.5|17.45||16.06|16.08|16.65|12.66|12.77|12.64|13.5|14.32|15.71||16.57|16.08|15.08|14.76||14.25|14.06|13.67|13.96|13.31|13.31|13.71|12.74|12.23|12.69|13.04|12.45|11.4|11.03|11.28|11.26|10.47|10.63|10.25|10.74|10.61||10.58|10.56|10.61|10.43|9.68|10.01|10.17|9.74|9.98|10.09|10.65|10.615|10.61|15.44|14.81|13.88|13.86|13.61|13.27|13.75|13.62|13.96|13.69|14.13|14.07|14.39|14.31|14.22|14.51|14.62|14.5|14.68|14.59|14.35|14.87|14.3|14.73|16.06|16.75|16.94|16.46|16.46|17.66|17.88|18.11|18.45|18.66|18.34|18.78|19.41|17.95|17.79|17.81|18.04|17.53|18.21|17.71||17.28|17.38|17.35|17.55|17.42|17.35|17.98|18.23|18.32|18.65|19.64|20.22|20.74|22.2|23.25|23.01|23.28|23.62|23.74|23.5|19.38|18.99|19.11|19.24|19.43|19.22
02623|24340|/equities/weis-markets-inc|R2000VALUE||66.96|66.53|62.92|62.09|62.79|62.16||62.09|62.16|62.74|62.77|62.65|62.58|62.38|63.14|63.19|62.82||62.27|62.11|62.21|62.36|62.87|63.42|63.2|62.82|64.01|63.38|64.31|65.93|65.55|65.08|64.51|64.52||65.67|65.69|66.75|66.63|65.74|68.53|68.72|68.48|68.91|65.86|65.07|65.85|63.66|63.18|63.34|63.17|63.85|62.99|63.13|63.58|63.66|63.67|64.34|62.89|62.58|64.49|62.66|62.67|62.15|61.69|61.6|62.15|61.76|62.03|61.98|62.38|62.7|62.66|63.3|63.86||64.4|63.91|63.19|63.17|63.92|64.24|63.82|62.67|63.52|64.45|63.28|64.6|64.49|65.08|65.88|65.44|65.17|65.05|65.38|64.24|64.94|61.41|60.06|60.5|61.43|60.31|61.59|61.82||62.01|61.71|60.88|59.41|61.4|59.69|60.78|59.84|60.08|59.4|60.03|59.98|60.75|61.26|61.07|61.47|62.12|60.97|60.47|61.5|60.12|60|60.35|59.57||61.98|62.37|63.15|64.06|64.99|65.07|66.33|66.81|65.68||63.96|64.3|64.81|65.37||64.88|65.07|64.69|64.11|63.85|64.11|65.01|64.7|61.97|63.21|62.61|63.45|61.54|61.19|62.27|61.14|60.35|60.59|61.36|61.88|62.09||61.63|61.14|60.97|61.35|61.39|63.65|64.1|61.39|61.69|62.48|60.67|64.03|66.67|67.23|66.64|65.1|65.1|65.5|65.7|65.4|64.91|63.4|64.6|65.24|65.35|65.7|66.3|64.36|62.53|64.06|64.56|64.9|64.1|63.81|65.48|64.83|63.29|62.14|63|61.83|61.98|62.7|63.98|63.52|63.23|62.06|63.01|63.4|64.26|64.63|63.15|63.42|63.23|63.69|63.84|62.71|61.99||64.11|64.87|66.14|64.74|65.79|65.78|65.61|66.48|66.23|68.53|70.33|68.65|68.98|69.43|69.34|70.45|69.18|68.16|69.66|64.49|64.97|65.72|65.35|65.26|66.34|66.26
02624|39250|/equities/invesco-mortgage|R2000VALUE||9.64|9.47|9.27|8.93|8.92|8.81||9.33|9.39|9.28|9.37|9.25|9.27|9.25|9.31|9.27|9.24||9.26|9.37|9.07|9.13|9.07|9.01|9.06|9.16|9.3|9.33|9.23|9.36|9.29|9.25|9.13|9.24||9.15|8.87|9.18|9.31|9.37|9.41|9.39|9.34|9.26|9.25|9.17|9.25|9.14|9.12|9.22|9.11|9.02|8.79|8.55|8.66|8.56|8.43|8.61|8.58|8.37|8.25|8.09|8.13|8.1|8.25|8.47|8.53|8.48|9.01|8.93|8.85|9.41|9.48|9.49|9.63||9.68|9.54|9.29|9.46|9.42|9.51|9.42|9.22|9.12|9.18|9.08|9.33|9.34|9.23|9.14|9.1|9.01|8.98|8.95|9.04|9.03|8.7|8.81|8.72|8.62|8.62|8.63|8.64||8.7|8.74|8.37|8.26|8.66|8.53|8.39|8.4|8.68|8.66|8.92|8.97|8.81|9.05|9.41|9.19|9.24|9.14|9.18|9.1|9.05|9|8.96|9.09||9.17|9.07|9.14|9.09|9.03|8.67|8.54|8.53|8.67||8.86|9.08|9.58|9.52||9.4|9.36|9.12|9.06|9.02|9.09|9.07|8.73|8.25|8.18|8.37|8.18|8.13|8.28|8.32|8.21|8.01|8.01|7.91|7.8|7.85||7.94|7.97|8.01|7.92|7.81|7.97|7.85|7.51|7.56|7.41|7.78|7.63|7.84|7.91|7.66|7.19|6.83|6.48|6.51|6.57|6.39|6.91|7.2|7.38|7.49|7.78|8.21|8.31|8.29|8.63|8.79|8.72|8.67|8.52|8.68|9.05|9.48|9.83|10.01|9.88|9.81|9.88|10.14|10.18|10.08|10.63|10.81|10.85|10.95|10.76|10.75|10.78|10.88|10.8|10.73|10.81|10.92||11.29|11.25|11.2|11.4|11.14|10.77|10.67|10.68|10.39|10.4|10.46|10.43|10.57|10.79|10.93|11.09|11.26|11.37|11.47|11.65|11.43|11.31|11.69|11.81|12.01|12.13
02625|1129434|/equities/parsons-corp|R2000VALUE||78.87|79.42|79.4|78.13|78.69|79.64||80.61|79.98|80.2|81.81|81.99|81.18|81.28|79.49|78.09|78.63||77.74|76.82|76.31|76.39|76.94|75.59|75.3|74.52|74.01|74.59|74.28|74.83|76.15|76.68|77.7|77.37||79.25|77.49|77.1|77.13|77.21|76.51|76.55|77.4|76.83|76.76|78.58|77.01|77.6|78.25|79.6|78.47|77.3|77.63|78.51|79.36|79.73|79.28|78.9|79.32|77.88|77.49|77.8|78.56|78.94|78.91|80.41|80.67|80.27|80.48|83.69|84.28|83.01|82.43|82.59|83.2||82.95|82.68|81.24|82.34|82.31|83.27|81.7|81.14|81.1|81.57|81.4|82.45|81.12|80.33|81.42|82.77|83.39|83.11|82.84|80.82|80.61|81.17|80.98|80.54|79.27|79.44|75.29|74.95||74.9|74.37|72.41|67.45|68.25|67.87|67.03|65.81|65.83|65.16|65.61|65.5|65.15|65.85|66.34|66.36|65.36|65.6|65.89|66.45|66.06|66.15|65.15|64.88||65.22|63.49|63.46|62.94|62.67|61.66|61.59|61.57|62.6||62.71|62.87|62.95|62.89||63.18|62.89|62.21|62.36|62.15|61.94|62.04|63.64|63.74|63.07|62.96|63.02|63.16|63.98|64.63|63.48|62.29|62.18|62.35|63.27|63.47||63.24|62.92|62.8|62.43|62.59|62.33|63.61|63.08|62.6|61.87|61.4|61.69|61.65|61.62|60.98|61.07|56.55|55.85|55.5|55.8|56.26|56.33|56.85|56.95|57.93|57.65|58.01|58.02|57.58|57.83|57.72|56.42|56.45|54.89|54.68|54.48|53.92|54.45|54.35|54.59|54.09|54.05|54.84|54.69|54.97|55.95|56.19|56.25|55.47|55.89|55.54|55.71|54.81|54.89|55.5|56.4|56.64||57.19|57.02|56.86|56.54|56.98|56.29|56.34|56.65|55.94|55.91|55.45|54.86|55.56|55.78|55.31|54.72|54.19|54.63|54.69|54.54|53.85|53.99|54.42|49.51|49.42|49.4
02626|17264|/equities/state-auto-financial|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02627|20570|/equities/comstock-resources-inc|R2000VALUE||10.72|10.6|10.34|10.4|10.55|10.48||10.92|10.56|10.23|10.38|10.56|10.68|11.16|11.42|10.79|10.75||10.93|10.95|11.15|11.45|11.91|12.16|12.02|11.7|11.72|11.74|11.43|11.73|11.71|11.58|11.22|11.24||10.81|10.86|11.09|11|11.35|10.8|10.65|10.63|10.73|10.36|10.15|10.3|10.13|10.33|10.32|9.98|9.86|9.77|10.06|10.39|10.32|10.3|10.15|9.78|9.73|9.52|9.24|9.19|9.12|9.28|9.56|9.57|9.9|9.64|9.32|9.08|9.09|9.16|9.12|9.32||9.28|9.26|8.86|8.57|8.4|8.36|8.07|8.03|7.88|8|8.2|8.28|8.38|8.41|8.49|8.41|8.63|8.72|8.48|8.54|8.55|8.27|8.13|8|7.95|8.3|8.33|7.54||7.63|7.53|7.28|7.35|7.71|7.36|7.5|7.46|7.52|7.45|7.64|7.76|7.81|8.13|7.94|7.99|8.22|8.22|8.02|8.02|7.99|8.05|8.11|8.34||8.91|8.62|8.84|9.25|8.91|8.9|8.72|8.87|8.94||8.85|8.93|9.08|9.17||9.13|9.13|8.69|8.93|8.86|8.92|9.02|8.69|8.4|8.7|8.89|9.06|9.06|9.53|9.81|10.1|9.87|10.06|10.24|10.26|10.55||10.57|10.49|10.78|10.89|10.75|11.37|11.31|11.17|10.85|11.15|11.4|11.86|12.48|13.31|13.16|12.66|12.6|12.05|12.25|12.46|12.13|12.02|11.96|12.29|12.62|12.94|13.01|12.58|12.66|12.67|12.35|12.25|12.29|11.44|10.85|10.32|10.58|10.59|11.03|11.07|10.78|10.36|10.58|10.35|10.47|10.65|11.09|11.38|11.62|12.01|12.09|12.19|11.79|12.34|12.11|12.23|12.29||12.67|12.26|11.97|11.83|11.73|11.48|11.47|11.43|11.84|12.08|11.82|11.81|11.67|11.92|12.1|12.37|12.41|12.81|12.61|12.39|12.22|12.08|11.57|11.78|12.75|12.52
02628|17141|/equities/scansource|R2000VALUE||45.03|44.12|42.48|41.83|42.47|41.93||43.75|43.45|43.42|44.31|43.75|44.11|43.41|44.5|44.89|44.16||44.07|44.38|44|45.24|45.46|45.46|46.27|46.04|46.5|46.8|47.3|48.01|47.43|47.34|47.98|49.24||49.63|49.62|50.62|49.73|48.86|49.33|49.83|49.49|48.08|46.81|47.33|47.38|46.59|44.86|44.03|42.87|42.44|41.47|41.62|42.4|41.97|41.9|42.87|44.45|41.48|41.38|40.5|40.08|40.37|40.59|40.79|40.99|40.58|41.59|41.72|41.58|42.69|42.95|42.65|42.97||44.04|43.73|42.76|42.11|42.38|43.2|42.79|42.59|41.96|41.9|41.94|42.55|42.82|42.82|43.7|44.07|44.28|43.29|43.36|43.94|43.23|42.55|42.52|42.81|41.92|41.32|40.87|41.53||42.23|42.84|42|39.9|41.13|39.86|37.67|37.47|36.61|38.72|39.21|39.66|39.26|40.03|39.64|39.74|39.67|39.15|39.28|39.64|38.79|37.69|36.75|36.84||38.26|38.13|38.38|37.93|37.63|37.76|37.99|38.77|39.88||39.61|39.62|39.93|40||39.79|39.1|39|39.32|38.7|39.07|39.09|38.34|37.49|37.01|36.59|36.65|35.92|35.23|35.32|34.14|33.43|32.88|32.41|32.02|32.08||31.86|31.75|32.67|32.71|32.02|32.73|32.51|30.82|30.07|28.63|31.01|31.63|32.07|32.03|31.77|31.41|30.4|30.09|29.86|30.53|30.34|30.56|30.75|31.45|31.85|32.48|32.84|32.48|32.11|32.52|32.84|32.09|32.05|31.79|31.18|30.86|30.57|30.86|30.31|30.43|30.01|29.31|29.79|30.01|30.41|30.14|30.45|30.13|30.28|29.97|29.43|29.54|30.19|30.48|31.06|31.69|32.16||33.2|32.78|32.88|32.47|32.04|31.52|31.6|31.82|27.89|28.4|28.54|28.2|27.83|28.05|28.41|28.93|28.84|29.13|29.6|29.96|29.57|29.18|29.69|30|30.09|29.61
02629|992963|/equities/sutherland-asset-management-corp|R2000VALUE||8.92|9.08|8.67|8.51|8.41|8.3||8.35|8.28|8.11|8.18|8.39|8.5|8.44|8.57|8.47|8.41||8.4|8.53|8.26|8.29|8.34|8.2|8.23|8.32|8.46|8.59|8.4|8.43|8.3|8.11|7.99|8.28||8.35|8.28|8.5|8.52|8.58|8.71|8.66|8.7|8.86|8.58|8.37|8.66|8.45|8.68|8.74|8.66|8.62|8.67|8.52|8.81|8.85|8.7|8.82|8.87|8.71|8.62|8.47|8.47|8.33|8.39|8.32|8.49|8.3|8.8|8.71|8.8|8.81|8.83|8.74|8.96||9.13|8.93|9.03|9.16|9.08|9.18|9.07|8.92|8.94|8.86|8.67|8.91|8.83|8.78|8.76|8.71|8.47|8.43|8.39|8.97|8.83|8.49|8.93|8.94|9.11|9.06|9.06|9.11||9.2|9.28|8.89|8.87|9.21|9.03|8.88|8.83|9.08|9.04|9.17|9.5|9.37|9.74|9.95|9.85|9.74|9.73|9.84|9.87|9.84|9.74|9.69|9.79||10.11|10.1|10.12|10|10.13|9.88|9.9|9.97|10.23||10.25|10.53|10.99|11.08||10.93|10.94|10.72|10.9|10.75|10.9|11.47|11.22|10.8|10.58|10.5|10.47|10.24|10.52|10.59|10.5|10.22|10.13|10.01|10.04|10.04||10.07|9.96|10.07|10|9.9|10.41|10.19|9.66|9.75|9.74|10.04|9.92|9.94|10.16|9.94|9.51|9.43|9.3|9.25|9.38|9.27|9.44|9.38|9.63|9.75|10.01|10.31|10.3|10.13|10.36|10.45|10.2|10.11|9.88|9.92|9.66|9.66|9.9|10.11|10.15|10.37|10.37|10.58|10.67|10.55|10.9|11.03|10.96|10.97|11.04|10.76|10.76|10.78|10.73|10.74|10.71|10.82||11|10.92|10.87|10.91|10.81|10.54|10.57|10.59|10.37|10.46|10.38|10.36|10.51|10.67|10.88|11.01|11.08|11.03|11.2|11.28|11.29|11.07|11.29|11.31|11.57|11.76
02630|17625|/equities/zumiez-inc|R2000VALUE||21.55|21.66|20.59|20.55|20.56|19.6||18.66|18.86|18.73|19.48|19.4|19.35|19.39|19.33|19.04|18.77||19.09|18.68|18.08|17.8|18.1|18.01|18.3|18.75|19.3|19.33|19.2|18.71|18.78|18.95|19.05|18.94||18.4|17.6|17.78|18.38|18.22|18.29|18.44|18.14|18.51|18.13|18.02|18.42|17.91|17.75|17.64|17.18|17.12|17.12|17.2|16.94|16.95|16.98|17.2|16.9|15.87|15.17|14.36|13.8|14.12|14.29|14.64|14.87|14.52|14.79|14.14|14.21|14.16|14.33|14.46|14.8||15.19|14.8|14.46|14.22|14.64|14.7|14.78|14.34|13.32|13.6|14.73|15.4|15.49|15.8|16.18|16.1|16.32|16.42|16.91|17.5|17.62|17.26|17.69|17.26|17.42|17.05|17.31|17.94||18.31|18.48|18|17.87|19|18.33|17.97|17.35|17.64|17.19|17.7|17.89|17.17|17.74|17.89|17.75|18.02|17.84|17.8|17.9|17.4|17.63|17.78|17.85||18.1|18.46|18.77|18.21|18.77|18.29|18.6|18.93|20.21||20.34|20.47|19.97|19.8||19.68|19.63|18.85|19.46|19.06|19.39|19.93|19.67|18.57|18.97|19.35|19.47|19.43|19.6|20.2|21.14|18.88|19.01|18.37|18.43|18.3||18.43|18.24|18.42|18.05|17.66|18.76|17.71|15.73|15.74|15.34|15.91|16.46|16.52|16.91|16.59|16.06|16.43|16.31|16|16.7|16.77|16.74|16.74|17.01|17.22|17.15|17.69|16.86|15.81|16.5|17.12|17.08|16.81|16.82|16.87|17.42|17.06|17.31|17.8|17.69|17.41|17.38|17.81|17.41|17.27|17.67|16.95|16.48|16.58|17.14|16.44|16.475|17.45|16.755|18.66|18.71|18.23||18.83|18.99|18.15|18.28|17.66|18.05|18.1|19.07|18.72|18.53|18.98|18.61|17.99|18.5|18.33|19.15|18.48|18.06|18.36|18.71|18.72|19.03|18.78|18.78|18.86|18.92
02631|21115|/equities/genesco-inc|R2000VALUE||27.57|27.25|24.88|24.98|25.2|24.13||24.4|23.45|24.34|25.86|24.55|25.04|25.16|25.21|24.73|24.39||23.7|24.44|24.34|24.78|25.31|25.46|25.78|26.08|27.5|28.05|27.33|29.38|28.5|27.3|26.98|26.99||26.53|26|26.12|27.21|27.18|27.03|26.98|26.63|26.69|26.67|26.49|26.86|26.29|25.75|25.81|24.42|25.11|25.75|25.31|26.03|26.2|26.08|26.55|26.77|25.93|25.61|25.33|25.4|25.16|25.63|26.09|26.42|26.38|27.81|27.39|26.26|26.91|27.72|27.17|27.79||28.14|27.13|25.76|25.6|26.86|27.22|27.13|26.01|24.53|24.93|24.55|26.26|25.78|25.33|26.49|29.27|28.62|29.68|31.4|31.73|31.92|30.98|31.94|31.54|31.32|30.75|31.08|30.73||32.3|32.27|30.35|30.05|31.91|29.75|29.5|28|28.47|28.06|28.81|29.17|27.78|28.26|28.44|28.76|28.42|28.04|27.87|27.76|26.92|27.32|27.58|27.39||27.89|28.49|29.77|28.86|30.72|31.06|31.85|32.09|34.48||35.21|36.04|35.93|35.01||33.66|34.1|33.23|35.4|34.01|35.21|34.91|32.19|29.53|30.76|30.49|31.88|29.48|29.69|32.58|31.36|37.37|37.24|32.32|32.36|31.48||31.23|30.96|31.9|31.49|30.19|31.86|30.68|28.35|29.05|29.17|29.44|29.51|29.38|29.88|28.4|26.6|27.41|27|25.91|26.42|27.4|27.21|27.15|28.71|28.59|29.95|30.18|29.15|27.24|27.81|29.91|30.21|28.91|28.86|28.57|29.8|30.27|31.02|30.82|29.81|28.98|28.57|29.4|28.81|30.05|30.1|30.76|29.66|30.34|30.94|29.89|29.84|30.12|29.79|30.69|30.59|31.19||33.57|34.28|29.16|28.28|27.46|26.93|27.86|29.17|29.26|30.16|30.1|30.1|29.71|29.23|28.95|28.65|28.07|28.45|28.93|29.21|29.28|28.7|28.41|27.91|28.21|27.75
02632|17473|/equities/univest-corp|R2000VALUE||24.28|24.12|22.94|22.41|22.52|22.22||22.44|23.05|22.72|22.83|22.2|21.81|21.6|21.68|21.24|21.42||21.51|21.35|20.92|21.2|21.56|21|20.98|21.36|21.4|21.14|21.15|21.48|21.8|21.65|21.36|21.84||22.41|22.16|22.56|22.52|22.29|22.93|22.8|22.73|22.67|22.59|22.65|22.6|22.59|21.99|22.16|22.38|22.25|22.02|20.87|21.34|21.23|20.55|20|20|19.67|19.44|18.59|18.44|18.45|18.73|18.72|18.91|18.84|19.9|19.83|19.48|19.65|19.69|19.8|20.35||20.82|20.64|19.74|19.8|19.69|20.26|20|19.25|19.27|19.56|19.39|20.16|20.17|20.32|20.22|20.24|20.47|20.52|20.08|19.92|20.02|19.52|20|19.76|19.79|19.6|19.98|20.2||20.21|20.64|19.68|19.3|20.4|20.19|19.62|19.63|19.91|19.97|20.36|20.82|21.24|22.06|21.86|21.8|21.32|20.88|20.9|21.11|20.28|20.01|19.99|20.07||20.26|20.45|20.59|20.37|20.85|20.99|21.04|21.1|21.99||22.03|22.29|22.32|22.3||22.03|21.76|21.58|21.96|21.51|21.56|21.91|21.23|20.04|20.25|20.29|20.13|19.79|19.78|19.81|19.67|18.89|18.95|18.46|18.52|18.84||18.8|18.68|18.86|18.84|18.69|18.91|18.94|17.58|17.6|17.37|17.59|17.7|17.97|18.32|17.53|16.67|16.66|16.53|16.21|17.2|16.89|16.83|16.82|16.9|17.31|17.18|17.41|16.9|16.73|16.94|17.22|17.28|17.4|17.25|17.44|17.11|16.85|17.22|17.38|17.22|17.17|17.03|17.18|17.06|17.14|17.16|17.06|17.15|17.5|17.96|17.49|17.47|17.33|17.59|17.55|17.53|17.87||18.38|17.99|17.99|18.18|18.17|17.89|18.01|18.02|17.88|18.29|18.69|18.75|18.45|18.76|19.38|19.68|19.62|19.57|19.76|20.08|19.89|19.68|19.5|19.51|19.5|19.62
02633|24392|/equities/national-healthcare-corp|R2000VALUE||120.95|119.75|115.04|113.48|115.07|114.26||111.44|110.18|109.43|108.4|107.47|106.99|106.86|106.26|106.18|103.36||105.84|104.92|103.2|102.82|103.61|103.42|102.24|103.17|104.83|106.61|106.56|105.96|105.75|105.33|102.07|102.51||102.33|99.24|99.62|98.38|99.12|100.4|99.34|100.27|97.85|96.92|95.04|96.38|94.21|93.74|93.13|91.47|93.41|92.02|90.87|90.52|91.28|90.77|91.13|91.18|89.99|90.62|87.95|87.68|87.34|87.97|89.14|89.8|89.12|90.88|91.93|92.59|91.18|90.56|89.61|92.49||94.51|93.31|91.57|92.04|92.85|93.35|93.68|92.74|91.75|92.26|93.07|94.48|96.48|94.8|92.54|95.63|95.07|94.1|95.42|96.27|98.66|97.82|98.01|98.73|98.34|100.76|98.87|97.65||93.35|92.34|91.69|90.12|93.23|92.5|90.95|90.5|91.16|90.86|92.38|93.17|93.04|95.6|97.08|97.75|98.1|97.4|98.14|98.07|96.44|95.31|95.04|96.09||97.39|95.31|95.59|94.61|94.78|92.2|93.5|93.19|93.24||92.42|94.52|96.6|96.69||97.58|95.47|95.33|95.39|94.03|94.21|91.71|91.84|90.47|89.17|88.6|87|87.39|86.86|86.3|77.59|76.57|76.06|76.07|76.9|76.9||76.16|77.33|76.78|75.56|75.44|74.61|74.93|72.27|71.79|70.56|70.57|70.12|69.13|70.92|67.92|67.78|67.36|67.47|66.1|66.65|66.47|65.81|65.89|66.5|65.58|65.29|65.21|65.62|64.2|65|66.85|67.6|67.21|66.37|67.21|65.99|65.32|64.65|63.98|64.95|64.5|64.8|66.08|65.82|67.28|67.43|67.43|67.86|67.5|67.84|67.3|67.5|67.74|67.37|65.72|65.41|65.03||67.24|65.95|68.31|66.9|68.18|68.26|68.22|68.03|68.56|69.03|68.8|69.09|69.48|68.7|68.6|69.01|67.55|67.34|67.53|67.05|63.17|59.78|59.79|59.85|59.02|58.76
02634|41019|/equities/tristate-capital-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02635|16760|/equities/netgear|R2000VALUE||15|14.85|14.54|14.4|14.53|14.58||14.74|14.71|14.87|15.3|14.73|14.85|14.98|14.42|14.36|14.46||14.73|14.64|14.55|14.91|15.35|14.84|14.24|14.09|14.34|13.73|13.43|13.705|13.81|13.68|13.73|13.61||13.38|12.93|12.92|12.49|12.59|12.9|13.06|13.08|12.31|12.08|12.04|12|11.58|11.49|12.06|11.63|11.78|14.94|14.78|14.86|14.85|14.82|14.74|14.58|14.41|14.26|14.15|13.96|14.05|14.28|14.68|14.91|14.69|15.54|14.96|15.02|15.31|15.4|15.31|15.7||15.77|15.83|15.73|15.67|15.44|15.5|15.3|14.82|14.7|14.59|14.565|14.78|14.68|14.39|14.58|14.58|14.85|14.54|14.94|15.12|14.99|14.85|14.9|14.98|14.84|14.66|14.63|14.88||14.64|15.19|14.25|13.48|14.03|12.86|13.2|14.32|14.31|14.23|14.55|14.41|14.2|14.63|14.83|14.8|14.74|14.43|14.5|14.34|14.06|13.99|13.82|13.87||13.98|13.98|14.12|14.23|14.22|14.09|14.23|14.105|14.29||14.58|14.92|14.94|14.95||14.75|14.78|14.52|14.87|14.66|14.79|14.92|14.98|14.69|14.49|13.99|14|14.03|13.95|14.08|13.87|13.64|13.1|12.97|12.91|13.01||12.87|12.65|12.84|12.73|12.58|12.99|13.05|12.29|12.49|12.26|12.64|12.71|12.99|12.85|12.43|12.1|12.64|12.54|12.86|12.48|10.43|10.94|10.75|10.97|11.17|11.41|11.72|11.3|10.95|11.33|11.76|11.91|11.79|11.81|11.53|11.75|12.02|12.46|12.59|11.96|11.93|12.16|12|12.32|12.67|12.53|12.59|12.5|12.86|12.87|12.44|11.84|11.94|12.18|11.55|11.86|12.01||13.07|13.18|13.26|13.17|12.9|12.75|12.7|12.88|12.58|12.67|12.79|12.93|12.64|12.96|12.94|13.04|13.04|12.75|13.31|13.48|14.08|14.25|14.3|14.17|13.64|13.5
02636|17244|/equities/1st-source-corp|R2000VALUE||56.78|56.05|54.16|52.75|52.45|52.28||52.96|54.31|53.48|53.62|51.88|51.17|50.34|50.43|50.41|49.9||50.46|50.44|49.36|50.09|50.96|49.48|49.52|50.73|51.08|51.19|50.35|50.96|51.42|50.48|49.82|50.92||50.55|50.2|51.51|51.83|51.65|52.72|52.68|52.56|52.2|51.87|52.4|52.24|51.5|51.37|51.7|51.45|51.64|50.6|49.6|50.2|49.32|51.14|50.96|50.77|50.15|50.01|47.96|47.76|47.94|48.57|48.29|48.44|48.67|51.1|50.88|50.33|50.41|50.02|50.2|51.44||52.42|51.66|50.23|49.78|50.25|50.81|50.8|48.74|48.69|49.73|49.4|50.8|51.14|51.78|51.46|51.84|51.63|51.69|51.24|48.61|49.78|48.99|49.42|49.73|49.71|50.04|50.31|50.41||50.81|51.87|49.98|49.19|51.86|51.01|49.91|49.54|49.84|49.94|51.01|51.93|52.27|54.74|54.3|53.74|53.53|53.74|53.17|54.47|53.16|50.73|50.85|50.24||51.72|51.98|52.3|52.29|52.75|52.68|52.58|52.57|54.53||54.95|55.69|55.7|55.8||55.12|54.97|54.43|55.35|54.22|53.81|54.25|53.57|50.97|51.27|50.94|50.65|49.75|50.19|50.9|49.98|48.33|48.61|47.83|48.08|48.47||48.3|48.38|49.29|49.49|49.41|50.09|49.96|47.28|46.99|46.63|46.7|47.31|47.92|47.15|46.43|45.48|45.62|45.28|44.36|44.89|43.72|43.92|44.42|43.82|42.71|42.78|43.31|42.51|41.81|42.66|42.75|42.53|42.45|42.62|42.75|42.1|41.75|42.1|42.09|41.48|41.05|41.27|42.05|41.57|42.01|42.1|42.36|42.43|43.43|43.74|43.16|43.88|43.78|44.31|44.09|44.18|44.97||45.88|44.69|44.04|44.62|44.77|44.17|44.46|43.56|43.17|44.41|44.9|45.04|44.8|45.63|46.73|47.66|47.69|48.04|48.59|49.11|48.61|48.23|48.03|47.05|46.9|47.3
02637|39243|/equities/senior-housing|R2000VALUE||3.36|3.42|3.15|3.15|3.22|3.2||3.17|3.18|3.01|3.05|2.97|2.7|2.73|2.71|2.62|2.83||2.81|2.81|2.82|2.77|2.93|2.8|2.76|2.78|2.93|2.98|2.75|2.52|2.43|2.34|2.29|2.41||2.295|2.29|2.38|2.39|2.35|2.37|2.39|2.38|2.6|2.39|2.27|2.32|2.22|2.31|2.56|2.62|2.42|2.36|2.36|2.4|2.43|2.38|2.41|2.41|2.43|2.41|2.36|2.35|2.36|2.54|2.53|2.61|2.59|2.74|2.71|2.59|2.52|2.43|2.3|2.35||2.46|2.41|2.35|2.43|2.59|2.62|2.49|2.35|2.42|2.45|2.53|2.59|2.65|2.71|2.79|2.75|2.8|2.99|3.09|3.22|3.28|3.34|3.21|3|2.96|2.94|3.01|3.01||2.96|3.11|2.79|2.61|2.83|2.7|2.63|2.58|2.6|2.66|2.75|2.91|2.87|3.05|3.07|2.94|2.9|2.85|2.91|2.9|2.88|2.8|3.01|3||3.02|2.95|3.04|3.05|3.19|3.29|3.35|3.48|3.59||3.74|3.78|3.8|3.75||3.58|3.56|3.44|3.48|3.23|2.97|3.06|2.63|2.39|2.44|2.48|2.55|2.55|2.61|2.57|2.65|2.34|2.24|2.11|2.02|2.06||2.05|2.01|2.08|2.12|2.1|2.18|2.2|1.97|2.07|2.02|2.05|2.135|2.225|2.45|2.22|2.12|2.07|2.06|1.98|2.05|1.94|1.97|1.72|1.78|1.87|1.88|1.86|1.91|1.88|1.99|2|1.98|1.86|1.83|1.88|1.88|1.81|1.89|1.94|1.93|2.03|2.23|2.34|2.25|2.19|2.38|2.31|2.33|2.31|2.52|2.33|2.36|2.26|2.3|2.35|2.41|2.58||2.63|2.715|2.98|2.77|2.75|2.91|2.97|2.96|2.89|2.88|2.95|2.74|2.73|2.78|2.98|2.85|3.07|3.09|3.26|2.97|2.7|2.5|2.34|2.12|2.09|2.08
02638|17626|/equities/peoples-bancorp-inc|R2000VALUE||31.35|31.22|29.9|29.36|29.14|28.87||29.38|29.75|29.72|30|29.4|29.08|28.71|28.88|28.54|28.64||28.69|28.8|28.33|28.41|28.87|28.47|28.26|28.63|28.66|28.69|28.45|28.77|29.15|28.94|28.53|29.06||29.25|29.3|29.83|30.07|29.9|30.5|30.45|30.73|30.42|30.4|30.45|30.52|30.21|29.96|29.98|29.98|30|29.65|29.04|29.5|29.76|30.2|30.04|29.2|28.56|28.49|27.54|27.21|27.17|27.55|27.79|27.8|27.54|28.48|28.4|28.08|28.15|28.14|28.37|28.72||29.61|29.13|28.08|28.14|28.15|28.51|28.25|27.26|27.09|27.4|26.89|27.68|27.77|28.25|28.53|28.16|28.47|29.54|29.23|27.91|28.07|27.9|28.06|28.11|28.43|28.35|29.04|28.82||28.95|29.07|27.97|27.64|28.87|28.48|27.85|27.92|27.89|28.24|28.61|29.03|29.3|30.57|30.67|30.41|30.22|30.1|31.17|32.48|31.63|31.12|30.93|30.99||31.44|31.63|32.11|32.01|32.5|32.25|32.34|32.4|33.41||33.76|34.35|34.52|34.45||34.21|34.01|33.67|33.51|33.5|33.28|33.29|31.96|30.42|30.88|30.85|30.75|30.24|30.58|30.95|30.6|29.43|29.48|29.13|29.44|29.56||29.43|29.37|29.77|30.01|29.73|30.24|29.9|28.52|28.26|28.01|28.29|28.66|28.6|28.48|28.5|27.78|27.58|27.88|27.16|27.2|26.25|25.54|25.39|25.55|26.17|26.23|26.78|26.26|25.86|26.07|26.08|26|25.8|25.7|25.71|25.31|25.03|25.2|25.38|25.29|25.25|25.31|25.54|25.25|25.59|25.59|25.4|25.41|25.99|26.12|25.53|25.49|25.38|25.16|25.15|25.14|25.77||26.19|25.77|25.49|25.78|25.96|25.88|26.07|25.95|25.78|26.32|26.58|26.64|26.49|26.66|27.36|27.76|27.54|27.76|27.73|28|27.72|27.96|28.05|28.11|28.17|28.09
02639|17008|/equities/qcr-holdings|R2000VALUE||63.48|63.05|60.37|59.36|59|57.76||58.32|59.7|58.98|60|57.62|57.48|56.24|56.2|55.65|55.45||56.22|55.95|55.22|55.77|56.75|55.49|55.57|56.13|56.82|56.18|55.64|56.19|56.67|56.29|55.44|57.2||58.02|57.8|59.16|59.41|58.52|59.98|60.05|59.26|58.69|58.38|59.21|59.39|58.65|58.05|57.94|57.29|57|56.39|54.96|55.5|56.21|57.54|58.57|58.36|57.77|57.36|55.41|54.68|54.88|55.46|56.08|56.07|55.61|58.61|58.59|57.47|57.42|57.85|58.25|59.12||60.74|59.64|57.69|57.25|57.27|58.39|58.38|56.09|55.06|55.97|55.97|56.61|56.87|57.13|57.6|57.18|57.32|57.63|56.9|56.79|57|56.25|56.5|56.81|57.55|56.42|56.46|56.39||56.99|58.33|55.84|55.09|59.07|57.59|56.38|56.52|56.46|56.46|56.66|57.67|58.41|61.94|62.365|61.58|61.09|60.43|56.62|57.72|56|54.86|54.67|53.9||55.47|56.04|56.05|55.81|57.2|56.76|57.13|56.51|58.45||58.39|59.65|59.79|59.73||59.03|58.7|58.41|59.58|58.26|58.01|59.19|58.43|54.69|54.93|54.65|53.97|52.35|52.69|53.36|52.37|49.68|50.81|50.43|50.76|51.3||51.08|50.77|52.52|52.16|51.66|52.53|52.73|49.62|49.11|48.75|49.5|50.2|50.6|50.99|49.27|47.6|47.45|47.79|47.61|48.32|47.2|47.14|47.4|47.74|48.28|48.38|49.81|48.4|48.51|49.16|50.29|49.39|49.07|48.94|49|47.94|47.31|48.24|48.52|48.86|48.53|48.69|49.82|48.65|48.89|48.47|48.07|48.33|49.64|50.42|49.38|49.8|50.11|50.57|49.51|50.68|52.54||53.59|52.46|52.28|52.76|53.4|52.81|52.93|52.08|50.59|51.76|51.45|52.1|51.89|51.7|52.8|53.41|53.23|52.31|53.03|53.85|52.87|52.76|52.47|51.81|51.23|52.44
02640|15959|/equities/ebix-inc|R2000VALUE||0.01|0.0063|0.01|0.01|0.01|||0.01|0.01|0.05|0.11|0.09|0.17|0.17|0.17|0.19|0.21||0.2|0.15|0.32|0.35|0.33|0.3701|0.36|0.37|0.4|0.46|0.45|0.46|0.44|0.45|0.45|0.42||0.42|0.4|0.43|0.47|0.45|0.44|0.42|0.4|0.44|0.53|0.49|0.6|0.67|0.46|0.42|0.53|0.55|0.53|0.56|0.58|0.55|0.54|0.53|0.71|0.71|0.66|0.61|0.63|0.77|0.89|0.83|0.91|0.94|0.86|0.85|0.91|0.86|0.91|0.89|0.94||1|0.93|1|0.98|0.89|0.97|0.92|0.97|0.94|0.92|0.88|0.95|0.85|0.79|0.83|0.85|0.88|0.89|0.94|0.95|0.95|1.08|1.15|1.17|1.25|1.1|1|1.21||1.28|1.25|1.4|1.67|1.65|2.5|2.36|2.37|2.41|2.55|2.34|2.15|2.11|2.2|2.28|2.4|2.22|2.48|2.52|2.65|2.39|2.33|2.38|2.24||2.26|2.07|2.45|2.41|2.21|2.61|3|1.5|1.71||1.04||1.16|1.71||1.99|2.02|1.89|2.075|1.6|4.93|5.33|4.6|4.41|4.65|4.98|4.65|4.005|4.06|4.4|4.32|3.94|4.48|4.37|4.32|4.65||4.6|4.74|5.01|5.15|4.62|5.66|3.59|3.385|3.555|3.645|4.885|5.65|5.99|6.2|5.97|5.31|6.09|5.9|5.52|5.56|5.24|5.78|5.725|5.75|6.03|6.3|6.62|6.71|6.49|6.65|7|6.8|7.53|7.27|7.1|6.94|8.24|8.72|9.88|10.21|10.47|10.68|11.89|11.6|11.74|11.66|11.62|13.1|14.33|14.32|14.19|14.66|15.47|15.31|15.06|15.27|15.46||16.33|16.7|16.4|16.02|15.16|15.2|14.1|14.87|14.41|14.33|13.93|15.08|14.69|14.86|14.37|16.83|14.79|21.71|26.25|27.59|27.94|27.07|27.82|29.49|30.96|28.3
02641|17610|/equities/zogenix|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02642|20671|/equities/armour-residential-r|R2000VALUE||21.14|20.49|20.07|19.7|19.71|19.68||19.48|19.45|19.15|19.38|19.39|19.4|19.41|19.52|19.65|19.34||19.1|19.34|19.54|19.57|19.37|19.02|19.33|19.55|19.63|19.79|19.34|19.55|19.34|19.08|18.74|19||18.98|18.65|19|19.26|19.26|19.2|19.21|19.19|19.11|19.24|19.36|19.35|19.08|19|19.24|19.02|18.83|18.63|18.17|18.5|18.52|18.21|18.73|18.99|18.37|18.17|17.71|17.51|17.36|17.82|18.42|18.76|18.51|19.78|19.48|19.45|19.29|19.34|19.35|19.62||19.77|19.61|19.02|19.2|19.24|19.43|19.3|18.89|18.69|18.78|18.72|19.83|19.75|19.67|19.48|19.36|19.32|19.22|19.32|19.73|19.8|19.04|19.09|18.83|19.02|18.92|18.88|18.8||19.12|19.29|18.27|18.41|19.26|18.85|18.56|18.49|18.85|18.8|19.32|19.57|19.05|19.44|20.28|19.86|19.86|19.46|19.41|19.01|19.03|19.04|19.11|19.46||19.79|19.74|19.98|19.9|19.63|18.96|18.49|18.63|18.88||19.32|19.82|19.92|19.78||19.62|19.53|18.99|19.11|18.91|19.29|19.84|19.83|19.07|18.88|19.1|18.81|18.54|18.88|18.88|18.49|17.6|17.68|17.44|17.06|17.1||17.46|17.4|17.41|17.21|16.79|16.78|16.77|16.59|16.36|16.21|16.65|16.73|16.18|16.12|15.78|15.16|14.57|13.61|13.68|13.91|14.22|14.95|15.16|15.26|15.54|16.52|17.45|17.96|18.19|19.07|19.69|19.51|19.42|18.77|18.86|18.72|19.1|20.45|21.25|21.05|21.1|21.6|22.5|23.15|23.05|24|24.2|24.35|24.5|24.35|24.5|24.4|24.5|24.15|24.1|24.4|24.35||24.65|24.55|24.5|25.35|25.1|24.3|24.1|24|23.3|23.15|23.2|23.45|23.85|24.1|24.4|25.3|25.3|25.55|25.4|25.45|25.55|25.1|25.5|25.65|25.55|25.8
02643|15515|/equities/natus-medical-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02644|16244|/equities/horizon-bancorp|R2000VALUE||13.58|13.38|12.62|12.27|12.09|11.89||12.32|12.61|12.49|12.37|11.9|11.82|11.69|11.87|11.75|11.79||11.75|11.77|11.58|11.76|11.97|11.63|11.6|11.85|11.8|11.82|11.66|11.92|12.22|12.07|11.79|12.02||12.24|12.24|12.67|12.7|12.72|12.74|12.73|12.62|12.43|12.55|12.65|12.69|12.59|12.41|12.45|12.47|12.41|12.17|11.48|11.54|11.66|11.85|12.18|12.26|12.06|11.84|11.42|11.29|11.4|11.41|11.55|11.47|11.37|12.11|12.02|11.89|11.9|12.21|12.15|12.43||12.83|12.72|12.13|12.31|12.29|12.66|12.34|11.88|11.75|11.85|11.86|12.22|12.25|12.53|12.51|12.48|12.46|12.33|11.99|11.98|12.04|11.88|11.79|11.8|12.1|12.06|12.33|12.42||12.72|12.76|12.18|11.92|12.81|12.52|12.21|12.105|12.195|12.65|12.7|12.8|13.11|13.8|13.94|13.75|13.68|14.15|13.99|14.04|13.47|13.12|12.98|12.94||13.21|13.29|13.56|13.59|13.9|14.07|13.81|14.03|14.44||14.31|14.58|14.58|14.65||14.19|14.04|13.86|13.97|13.63|13.83|14.16|13.81|12|12.14|12.25|12.06|11.66|11.58|11.83|11.66|10.89|11.12|10.87|10.8|11.15||11.09|10.98|11.24|11.22|10.87|11.14|11.08|9.93|9.93|9.94|10.21|10.38|10.43|10.59|10.09|9.47|9.49|9.45|9.33|9.68|9.7|9.6|9.74|10.08|10.37|10.32|10.64|10.39|10.08|10.52|10.74|10.59|10.45|10.3|10.25|10.22|10.15|10.37|10.68|10.49|10.44|10.36|10.46|10.3|10.35|10.51|10.61|10.56|10.84|11.15|10.7|10.93|10.65|10.88|10.77|10.78|11.16||11.45|11.19|11.28|11.29|11.08|10.85|11.06|10.95|10.93|11.29|11.37|11.42|11.41|11.6|12.05|12.34|12.36|12.47|12.55|12.68|12.49|12.47|12.3|12.13|12.39|12.6
02645|20938|/equities/neenah-paper-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02646|16262|/equities/heritage-financial-corp|R2000VALUE||19.19|19.09|18.04|17.49|17.26|17.13||17.55|17.88|17.9|18.03|17.48|17.17|16.84|17.11|16.87|16.86||17.08|17|16.68|17.05|17.33|16.92|17.15|17.37|17.42|17.37|17.38|17.76|18.13|17.88|17.51|17.99||18.29|18.22|18.68|18.96|18.71|19.08|18.89|18.76|18.78|18.55|18.75|18.91|18.82|18.72|19.03|18.89|18.84|18.26|17.74|17.66|17.87|18.09|18.62|18.63|18.12|18.17|17.55|17.34|17.12|17.27|17.31|17.28|17.33|18.32|18.22|18.03|18.33|18.47|18.58|18.98||19.39|19.17|18.27|18.43|18.3|18.6|18.48|17.99|17.88|18.38|18.27|18.83|18.84|19.21|19.18|19.17|19.33|19.29|18.59|18.39|18.35|18.21|18.25|18.16|18.58|18.33|18.5|18.52||18.76|19|18.175|18.01|18.76|18.4|18.07|18.08|18.63|18.57|19.07|19.12|20.15|20.28|20.7|20.58|20.58|20.96|20.61|20.92|20.5|20.31|20.3|20.16||20.3|20.23|20.25|20.23|20.58|20.63|20.46|20.5|21.15||21.39|21.94|21.92|21.85||21.5|21.41|21.12|21.48|21.23|21.56|22.04|21.46|20.31|20.22|20.11|19.8|19.2|18.98|18.99|18.85|17.82|17.77|17.25|17.2|17.35||17.38|17.34|17.88|17.89|17.79|18.1|17.92|16.72|16.66|16.55|17.11|17.36|17.53|17.65|17.17|16.11|16.27|16.46|16.4|16.49|15.97|16|16.6|16.85|17.52|16.31|16.62|16.51|16.07|16.57|16.71|16.77|16.65|16.75|16.6|16.15|16.09|16.33|16.31|16.32|16.13|16.19|16.12|16.05|16.2|16.42|16.71|16.8|17.275|17.45|16.96|16.91|16.95|16.87|16.71|16.53|17.1||17.66|17.22|17.28|17.45|17.5|17.22|17.42|17.21|17.02|17.38|17.88|17.92|17.65|17.66|18.36|18.58|18.44|18.63|19.02|19.04|19.14|19.06|18.76|18.5|18.76|18.76
02647|945638|/equities/ellington-financial-llc|R2000VALUE||12.97|12.87|12.59|12.31|12.29|12.17||12.15|12.15|11.87|12.08|12.13|12.18|12.14|12.2|12.12|12.13||12.18|12.17|12.06|12.11|12.09|11.85|11.92|11.93|12.02|12.16|12.01|12.15|12.12|12.16|11.92|12.02||12.01|11.84|12.05|12.05|12.11|12.15|12.08|12.07|11.93|11.77|11.9|11.83|11.75|11.62|11.71|11.66|11.65|11.61|11.44|11.56|11.71|11.6|11.55|11.67|11.47|11.42|11.27|11.12|11.03|11.03|11.19|11.28|11.13|11.59|11.46|11.38|11.28|11.43|11.39|11.62||11.81|11.61|11.59|11.8|11.65|11.82|11.65|11.45|11.37|11.4|11.25|11.57|11.51|11.41|11.35|11.37|11.19|11.05|11.11|11.34|11.33|10.91|11.29|12.06|12.16|12.09|11.9|11.91||12.08|12.19|11.84|11.68|12.12|12|11.99|11.82|12.32|12.18|12.32|12.47|12.21|12.55|12.94|12.9|12.85|12.8|12.91|12.86|12.85|12.69|12.64|12.83||12.84|12.72|12.69|12.56|12.48|12.24|12.17|12.17|12.53||12.71|12.86|12.97|12.96||12.93|12.9|12.81|12.93|12.82|12.96|13.06|13.04|13.05|12.93|12.9|12.8|12.73|12.85|12.96|13.12|13|13.02|13.06|13.09|13.08||13.05|12.95|13.03|13.01|12.94|13.15|13.09|12.56|12.7|12.3|12.51|12.72|12.7|12.8|12.62|12.24|12.03|11.82|12.01|12|11.78|12.11|12.08|12.23|12.35|12.48|12.79|12.82|12.57|12.7|12.82|12.66|12.63|12.35|12.27|12.04|12.01|12.3|12.47|12.3|12.45|12.48|12.93|12.89|12.75|13.21|13.38|13.36|13.44|13.44|13.27|13.32|13.33|13.19|13.11|13.16|13.22||13.37|13.37|13.35|13.48|13.32|13.05|12.95|13|12.81|12.79|12.85|12.85|12.97|13.1|13.2|13.29|13.26|13.3|13.3|13.37|13.31|13.08|13.39|13.52|13.52|13.67
02648|17240|/equities/spartan-stores|R2000VALUE||18.67|18.79|18.06|17.99|18.12|18||18.05|18.24|18.26|18.76|18.47|18.55|18.64|18.73|18.54|18.61||18.87|18.94|18.55|18.935|19.6|19.61|19.79|19.29|19.46|19.28|19.37|19.69|19.65|19.815|19.98|20.25||20.43|20.55|20.73|20.65|20.58|20.91|21.02|20.62|20.65|20.38|20.35|20.06|19.61|19.59|19.57|19.64|19.53|19.32|19.09|19.39|19.31|19.3|19.38|19.52|19.43|19.67|19.22|19.05|18.88|19.08|18.73|18.91|18.88|19.13|18.98|18.91|19.31|19.55|19.58|19.85||20.21|20.02|19.82|20.16|20.02|20.28|20.2|19.88|19.83|19.98|19.62|19.85|20.02|20.33|20.57|20.32|19.97|20.41|20.66|20.77|21.07|20.91|20.82|20.6|20.93|20.76|21.32|22.1||20.71|20.61|22.32|22.09|22.56|22.14|22.27|21.76|22.08|21.95|22.55|22.83|22.43|22.78|22.31|22.8|22.79|22.62|22.58|22.64|22.25|22.53|22.42|22.3||22.75|22.83|22.77|22.86|23.19|23.3|23.52|23.82|24.05||22.95|23.15|23.17|23.3||23.04|23.08|23.16|23.22|23.12|23.11|23.31|23.48|22.7|22.97|22.94|23.22|23.03|23.23|22.82|22.56|22.17|22.07|22.03|22.18|22.4||22.37|22.07|22.04|21.86|21.5|22|21.72|21.5|21.91|21.63|21.01|23.36|23.55|23.48|22.92|22.6|22.49|22.66|22.61|22.95|22.75|22.28|22.51|23|22.96|23.27|23.03|22.98|22.88|22.77|23.05|23.5|22.95|22.96|23.41|23.22|22.94|22.54|22|22.04|21.79|21.04|22.2|22.13|22.11|21.33|21.05|21.29|21.25|21.4|21.09|21.22|21.18|21.31|20.79|20.73|21.01||21.37|21.76|22.07|22.17|22.44|22.25|22.14|22.37|22.46|22.82|23.48|23.29|22.86|22.56|22.93|23.11|22.99|22.5|22.8|22.7|22.36|22.21|22.12|22.21|22.44|22.32
02649|20430|/equities/benchmark-electronics-inc|R2000VALUE||40.28|40.04|39.38|38.68|39.3|38.83||39.79|39.33|39.18|39.46|38.95|39.16|39.26|38.78|39.96|39.5||39.94|40.18|39.85|41.1|41.25|40.51|40.8|40.5|41.1|41.78|41.35|42.06|43.07|44.58|43.13|43.45||43.49|43.03|42.46|42.11|41.96|41.19|40.79|41.01|41.09|40.08|40.16|39.82|40.04|39.14|38.07|36.43|35.76|30.29|30.21|31.49|31.36|30.3|30.59|30.55|30.08|29.63|29.86|30.04|29.92|29.5|29.5|29.5|28.85|29.83|29.91|29.94|29.85|30.2|29.8|29.58||30.01|30.19|29.28|29.13|29|29.25|28.6|29.22|29.11|29.73|29.77|30.46|30.41|30.1|31.12|31.06|30.65|30.62|30.81|31.25|30.71|29.97|30.32|29.97|29.73|29.62|29.67|29.22||30.35|30.55|29.91|28.99|30.69|30.13|29.51|28.69|29.34|30.17|30.33|29.6|27.12|27.67|26.77|26.95|27.13|27.01|26.98|26.6|25.83|25.81|25.57|26.46||26.75|26.83|26.84|26.85|26.96|26.67|26.6|26.85|27.28||27.64|28.06|28.31|28.47||28.24|27.94|27.68|28.11|27.56|27.88|27.59|26.54|26.03|26.1|25.65|25.54|25.09|25.39|25.66|25.29|24.95|24.98|24.9|25.34|25.42||25.2|25.33|25.7|25.48|25.18|25.54|25.4|24.51|24.31|23.91|23.86|24.03|24.52|24.5|24.33|24.36|24.21|24.11|24.05|23.98|22.97|23.12|22.99|23.25|23.4|24.01|24.4|24.38|23.74|24.46|24.7|24.62|24.58|24.14|24.14|24.3|24.26|24.43|24.26|24.58|23.99|23.68|24.16|24.23|24.13|23.65|24.02|24|24.25|24.41|23.78|23.91|23.82|23.61|23.75|24.1|24.38||26.06|25.74|25.66|25.56|25.47|25.04|25.19|25.48|25.26|25.15|25.42|25.36|25.15|25.19|25.27|25.4|25.34|25.57|26.03|26.52|26.2|26.37|26.31|26.69|26.51|26.05
02650|41187|/equities/third-point-rens|R2000VALUE||12.63|12.58|12.13|11.99|12.13|12.09||12.01|12.21|12.17|12.2|12.3|12.17|12.3|12.36|12.73|12.58||12.58|12.28|12.04|12.23|12.59|12.44|12.66|12.64|12.72|12.84|12.79|12.94|13.15|13.04|12.85|13.05||12.97|13.3|13.45|13.06|12.75|12.795|12.68|12.67|12.6|12.48|12.56|12.52|12.37|12.17|12.25|12.09|11.91|12.1|11.78|12.01|12.08|11.89|12.19|12.3|12.18|12.02|11.98|11.8|11.65|11.81|12.21|12.38|12.35|12.51|12.77|12.75|12.58|12.71|12.62|12.89||12.71|12.54|12.13|12.17|12.29|12.54|12.61|12.64|12.35|12.27|12.16|12.21|12.25|12.22|12.2|12.39|12.32|12.1|12.15|12.16|12.27|12.17|11.79|11.78|11.77|11.56|11.39|12.28||12.13|12.3|12.16|12|12.18|12.16|11.81|11.75|11.63|11.7|11.73|11.73|11.8|11.86|11.85|11.93|12.23|12.31|11.48|11.42|11.17|11.12|10.99|10.99||11.29|11.23|11.35|11.38|11.67|11.45|11.44|11.41|11.51||11.6|11.74|11.83|11.71||11.61|11.46|11.44|11.68|11.67|11.21|10.95|11.19|11.03|10.92|10.78|10.65|10.6|10.58|10.74|10.85|10.68|10.48|10.45|10.6|10.42||10.41|10.37|10.42|10.66|10.65|10.59|10.71|10.42|10.12|9.6|10.12|10.19|10.29|10.33|10.12|10.03|9.85|9.88|9.61|9.84|9.7|9.91|10.15|10.02|9.96|10.2|10.46|10.39|10.11|10|10.03|10.02|10.11|10.33|10.41|10.49|10.34|10.29|10.17|10.48|10.17|10.05|10.03|10.13|10.29|10.29|10.43|10.46|10.5|10.6|10.46|10.42|10.46|10.37|10.41|10.49|10.55||10.93|11.06|11.17|11.14|11.28|10.73|10.37|10.39|10.48|10.49|10.54|10.49|10.57|10.59|10.35|10.38|10.44|10.51|10.5|10.45|10.36|10.2|9.47|9.52|9.34|9.49
02651|31040|/equities/homestreet-inc|R2000VALUE||12.7|12.51|12.03|11.85|11.85|11||11.12|11.35|11.24|11.4|11.06|10.84|10.88|10.8|10.96|11.02||10.5|10.15|8.76|8.56|8.41|8.15|8.59|8.63|8.65|8.92|8.93|8.74|9.13|8.79|8.46|9.09||9.35|9.45|9.77|10.04|10.1|10.27|10.16|10.15|10.07|10.24|10.33|10.44|10.48|10.48|10.69|10.98|10.82|10.97|12.25|12.28|12.05|12.23|12.27|12.97|12.44|12.68|12.22|12.33|12.33|12.5|12.87|12.66|13.04|13.94|14.34|13.85|14.01|14.22|14.22|14.61||15.05|15.21|15.3|15.1|15.07|15.27|15.09|14.81|14.59|14.76|14.68|15.37|15.39|15.115|15.3|15.12|14.96|14.59|14.04|14.23|13.95|13.77|13.81|14.05|13.98|13.77|13.77|13.92||13.54|13.85|13.15|12.75|13.09|12.58|12.53|12.53|12.87|12.95|13.27|13.45|13.76|14.6|14.99|15.02|15.1|15.58|15.28|15.14|14.95|14.585|14.62|14.87||10.77|10.81|10.52|10.36|10.37|10.19|9.89|9.56|10.21||10.3|10.78|10.93|10.33||9.72|9.31|9.03|9.61|9.62|9.86|10|8.65|7.38|7.45|7.67|7.36|7.33|7.26|7.37|7.65|6.75|6.58|6.25|6.16|6.21||6.09|6.25|6.49|6.76|6.41|6.78|6.69|5.35|5.3|5.27|5.57|5.74|6.48|6.35|5.47|4.92|4.83|4.57|4.505|4.99|4.62|4.73|4.965|5.15|5.69|5.69|5.88|6.09|6.17|6.34|6.54|6.83|6.73|6.96|7.055|7.06|7.14|7.59|7.79|7.46|7.63|7.74|7.88|7.9|8.17|8.58|8.89|8.9|9.2|9.49|9.04|9.21|9.2|9.34|9.42|9.4|9.95||10.27|9.45|9.49|9.37|9.42|9.19|9.37|9.21|9.13|9.42|9.69|9.86|9.73|9.71|9.9|10.65|10.43|10.53|10.94|11.1|10.52|10.55|9.43|9.15|9.2|10.04
02652|16056|/equities/the-first-bancshares|R2000VALUE||27.63|27.56|25.91|25.44|25.01|24.66||25.28|25.99|25.52|25.98|24.79|24.58|24.2|24.37|23.95|24.06||24.07|24.11|23.82|24.1|24.42|23.92|24.03|24.52|24.63|24.57|24.3|24.74|25.35|24.92|24.43|24.93||25.02|25.1|25.3|25.69|25.72|25.8|25.89|25.8|25.52|25.51|25.5|25.51|25.23|25.13|25.1|24.77|24.48|24.15|23.94|24.13|23.9|25.04|25.28|25.21|24.61|24.55|23.71|23.45|23.15|23.35|23.43|23.75|23.71|24.95|24.65|24.22|24.13|24.47|25.37|25.51||25.95|25.38|24.66|24.94|24.71|24.8|24.71|23.79|23.97|24.5|24.19|25.22|25.9|25.95|26|25.75|25.75|25.54|25.19|24.81|24.83|24.32|24.22|24.15|24.44|24.49|24.45|24.63||25|24.98|24.01|23.91|24.75|24.23|23.9|23.94|24.11|24.59|24.98|25.16|25.43|26.44|26.59|26.2|26.53|28.13|27.82|28|27.29|27|26.73|26.69||27.52|27.79|28.03|27.85|28.35|28.17|28.28|28.51|29.06||29.33|29.54|29.54|29.55||29.38|29.12|28.97|29.03|28.64|28.6|29.33|28.36|27.08|27.4|27.5|27.13|26.69|26.86|27.04|27|25.65|25.94|25.68|25.82|26.23||26.19|26.03|26.63|26.64|26.5|27|27.25|25.61|25.24|24.83|25.53|25.81|26.09|26.28|25.23|24.39|24.22|24.12|23.83|23.94|25.37|25.41|25.76|25.78|26.54|26.8|27.27|26.93|26.49|27.04|27.62|27.2|26.8|26.69|27.1|26.3|26.15|26.71|26.97|26.76|26.62|26.57|26.84|26.31|26.4|26.69|26.92|27.22|28.05|28.62|27.64|27.66|27.86|28.26|28.14|28.19|28.53||29.04|28.39|28.48|28.83|28.59|28.32|28.79|28.74|28.51|29.2|29.33|29.21|29.27|29.99|30.81|30.91|31.01|30.72|31.76|31.94|31.83|31.8|30.95|31.34|31.31|30.77
02653|1062592|/equities/colony-northstar-credit-a|R2000VALUE||6.35|6.25|6.05|6.03|5.9|5.84||5.84|5.82|5.74|5.7|5.81|5.87|5.89|5.94|5.89|5.88||5.94|5.96|5.82|5.93|5.93|5.79|5.87|5.81|5.87|5.97|5.9|6.02|6.05|5.82|5.75|5.9||6.1|6.14|6.26|6.32|6.28|6.32|6.29|6.26|6.2|6.08|6.01|6.04|6.03|6.11|6.14|6.02|6.17|6.23|6.29|6.42|6.4|6.33|6.4|6.5|6.42|6.34|6.21|6.18|6.15|6.23|6.28|6.35|6.19|6.6|6.48|6.51|6.51|6.57|6.51|6.6||6.89|6.81|6.87|6.95|6.88|6.98|6.93|6.77|6.8|6.87|6.71|6.9|6.89|6.81|6.75|6.76|6.68|6.64|6.6|6.95|6.91|6.76|6.78|6.78|6.84|6.75|6.84|6.63||6.8|6.84|6.65|6.54|6.83|6.69|6.65|6.66|6.91|6.89|7.02|7.23|7.15|7.43|7.69|7.57|7.43|7.34|7.38|7.29|7.17|7.07|7.06|7.15||7.29|7.37|7.47|7.41|7.49|7.3|7.24|7.2|7.34||7.44|7.66|7.89|7.92||7.78|7.78|7.54|7.64|7.42|7.48|7.59|7.5|7.22|7.18|7.12|7.07|6.92|7.03|6.98|6.95|6.79|6.67|6.5|6.46|6.51||6.55|6.47|6.52|6.58|6.53|6.74|6.65|6.31|6.32|6.28|6.44|6.34|6.22|6.35|6.06|5.81|5.66|5.51|5.4|5.47|5.29|5.41|5.48|5.56|5.82|6.01|6.19|6.09|6.07|6.2|6.25|6.07|6|5.95|5.95|5.78|5.79|5.96|6.26|6.26|6.3|6.36|6.62|6.62|6.54|6.77|6.84|6.81|6.96|6.84|6.72|6.75|6.89|6.8|6.73|6.7|6.83||6.95|6.96|6.94|6.92|6.85|6.56|6.53|6.62|6.43|6.4|6.39|6.37|6.51|6.6|6.8|6.88|6.86|6.89|6.99|6.96|6.92|6.87|6.71|7.14|7.36|7.48
02654|20273|/equities/ship-finance-international-ltd|R2000VALUE||13.12|13.25|13.07|13.02|13.17|13.63||14.04|13.85|13.81|13.88|13.87|13.82|13.71|13.54|13.44|13.5||13.27|13.16|13.1|13.45|13.68|13.5|13.74|13.63|13.83|14.07|14.06|14.25|14.31|14.26|14.04|14.14||14.15|14.19|14.27|14.43|14.33|14.05|14.2|13.99|14.19|14.34|14.29|14.28|14.03|13.71|13.54|13.51|13.63|13.26|13.33|13.41|13.24|13.14|13.03|13|12.81|12.71|12.46|12.6|12.64|12.65|12.58|12.8|12.55|12.6|12.77|12.97|13.04|13.2|13.35|13.31||13.18|13.12|13.08|13.23|13.31|13.42|13.32|12.97|12.92|12.81|13.09|13.43|13.53|13.46|13.55|13.57|13.56|13.6|13.41|13.49|13.36|13.41|13.35|13.39|13.18|13.04|12.94|12.74||12.86|12.76|11.89|12.02|12.12|11.93|11.97|11.88|11.82|11.78|11.86|12.13|12.17|12.28|12.21|12.27|12.21|12.21|12.07|12.13|12.07|12.05|11.95|11.89||11.9|11.75|11.62|11.63|11.88|12.04|11.73|11.59|11.37||11.28|11.36|11.52|11.62||11.71|11.54|11.25|11.36|11.26|11.1|11.04|11.23|11.04|11.04|11.17|11|11.05|11.37|11.53|11.53|11.36|11.23|11.18|11.34|11.37||11.17|11.11|11.2|11.19|10.92|11.19|11.19|10.96|10.88|10.78|10.9|10.98|11.16|11.2|11.26|11.04|10.86|10.78|10.81|10.8|10.83|10.94|10.88|10.91|11.01|11.14|11.22|11.17|11.17|11.14|11.16|11.16|11.21|11.06|10.91|10.65|10.84|10.87|11.15|11.21|11.15|11.07|11.14|11.08|10.88|10.96|10.78|10.89|10.78|10.93|10.72|11.16|11.08|11.15|10.96|11.18|11.25||11.51|11.3|11.29|11.28|11.14|11.04|10.95|10.85|10.78|10.77|10.86|10.8|10.57|10.69|10.53|9.99|10.02|10.05|9.96|9.98|9.93|9.93|9.68|9.75|9.86|9.68
02655|41192|/equities/armada-hflr-pr|R2000VALUE||11.72|11.36|11.05|10.99|11.02|10.94||10.96|11.03|10.97|11.09|11|10.92|10.98|11.08|10.98|10.97||10.95|11.01|11.04|11.11|11.07|10.93|10.96|10.93|11.14|11.25|11.31|11.34|11.34|11.16|10.93|11.24||11.33|11.28|11.49|11.47|11.41|11.68|11.6|11.71|11.56|11.54|11.48|11.55|10.96|10.99|11.02|10.83|10.73|10.61|10.52|10.64|10.57|10.5|10.54|10.7|10.72|10.5|10.23|10.11|10.07|10.17|10.36|10.51|10.41|10.82|10.54|10.37|10.38|10.37|10.24|10.27||10.4|10.22|10.02|10.38|10.45|10.76|10.62|10.38|10.41|10.43|10.29|10.52|10.55|10.71|10.62|10.62|10.56|10.34|10.5|10.4|10.18|10.24|10.34|10.4|10.63|10.82|11.53|11.44||11.41|11.62|11.44|11.35|11.94|11.91|11.81|11.76|11.79|11.63|11.75|12.04|11.96|12.05|12.22|12.41|12.12|12.06|12.1|12.25|12.16|12.13|12.03|12.13||12.38|12.3|12.38|12.37|12.54|12.28|12.25|12.09|12.43||12.37|12.67|12.6|12.69||12.82|12.75|12.71|12.92|12.78|13|13.05|12.58|12.29|12.19|11.97|11.85|11.61|11.45|11.55|11.37|10.98|10.8|10.66|10.66|10.7||10.67|10.57|10.77|10.68|10.64|10.87|10.83|10.25|10.28|10.11|10.32|10.18|10.44|10.52|10.2|10.09|9.96|9.92|9.91|10.12|9.99|10.05|9.91|10.18|10.28|10.34|10.62|10.5|10.35|10.7|10.85|10.57|10.6|10.44|10.41|10.18|10.08|10.27|10.24|10.25|10.19|10.28|10.73|10.81|10.86|11.2|11.24|11.21|11.32|11.49|11.24|11.32|11.35|11.21|11.24|11.27|11.2||11.45|11.39|11.62|11.52|11.35|11.29|11.31|11.43|11.15|11.09|11.34|11.26|11.46|11.47|11.63|11.88|11.95|12.05|11.97|12.18|12.02|12.05|11.92|12.12|12.42|12.2
02656|21017|/equities/dril-quip-inc|R2000VALUE||16.97|17.07|16.11|16.01|17.77|17.79||18.59|18.27|18.21|18.6|18.56|18.29|18.29|18.73|18.19|17.89||17.73|17.71|17.57|18.09|18.5|18.4|18.07|17.53|17.49|17.26|16.81|17.73|19.34|18.67|18.34|18.69||18.13|18.22|18.67|19.15|19.2|19.25|19.35|19.22|19.23|19.24|18.86|19.71|19.22|18.92|18.81|18.6|18.52|18.11|18.19|19.52|19.91|19.31|19.1|19.46|19.38|19.66|19.45|19.86|20.61|21.27|21.69|22.91|22.76|22.89|23.18|23.2|23.42|23.55|23.38|23.16||22.53|22.82|23.01|24.9|24.62|24.91|24.12|23.95|23.73|23.96|23.53|22.97|22.84|22.98|22.77|22.49|22.37|22.74|22.49|23.14|22.6|22.65|23.52|21.34|21.26|21.04|21.21|21.02||21.2|21.23|20.38|20.05|21.08|20.38|20.32|19.61|19.89|19.62|19.72|20.26|20.07|21.16|22.14|22.16|21.79|21.99|21.36|21.3|21.1|21.09|20.46|20.65||21.04|20.47|20.38|20.85|21.59|22.4|21.76|22.51|22.77||23.27|23.58|23.83|23.84||23.31|23.51|23.07|23.01|22.6|22.34|22.67|21.93|20.74|21.42|21.52|20.94|20.88|21.68|22.42|22.56|22.22|22.5|22.5|22.56|22.66||22.5|22.5|22.93|22.57|22.53|23.49|23.31|22.44|22.34|22.03|21.78|21.78|22.61|23.02|23.39|22.94|21.66|22.76|22.78|24.06|24.79|25.17|24.61|25.69|26.41|26.23|26.13|25.89|25.97|25.61|25.94|25.77|25.77|25.08|25.3|25.69|27.06|26.67|28.17|28.88|29.41|28.06|27.48|27.69|27.91|28.61|28.02|28.8|28.91|29.27|29.43|30.53|29.11|29.2|29.32|29.1|28.58||28.76|27.58|27.51|27.29|27.51|27.29|27.63|27.84|27.57|27.62|28.1|27.91|27.47|27.35|27.84|28.21|27.9|27.49|26.86|27.19|27.75|28.11|27.61|27.12|25.89|25.27
02657|31077|/equities/you-on-demand-holdings-inc|R2000VALUE||||0.88|0.9201|0.9134|0.931||0.9468|0.92|0.8812|0.9|0.9133|0.9114|0.93|0.9299|0.812|0.9279||1.01|1.05|1.03|0.99|0.9479|0.9176|0.9155|0.93|0.95|0.9532|0.9643|0.995|1|0.969|0.9599|0.9638||0.95|1.03|1.05|1.04|1.13|1|1.05|1.03|1.18|1.055|1.03|1.05|1.04|1.03|1.02|0.99|0.97|0.9783|0.91|0.904|0.92|0.885|0.851|0.8794|0.8304|0.8251|0.9|0.816|0.7998|0.8199|0.8899|0.92|0.935|0.941|0.9662|0.9569|0.9884|1.03|1.01|1.07||0.95|0.9|0.92|0.94|0.9382|0.99|1.02|0.9803|1.02|1.05|1.01|1.02|1.06|1.06|1.06|1.03|1.03|1.12|1.13|1.07|1.58|1.02|1.01|1.03|1|1.02|1.04|1.06||1.05|1.11|1.1|1.04|1.07|1.05|1.02|0.9311|0.9694|0.9282|0.9579|0.9663|0.9899|1.05|1.09|1.04|1.12|1.12|1.17|1.14|1.22|1.135|1.28|1.55||1.64|1.795|1.89|2.09|2.05|2.055|1.86|1.83|1.97||1.99|2.18|2.07|1.86||1.89|1.82|1.62|1.63|1.605|1.6|1.625|1.58|1.54|1.68|1.72|1.74|1.74|1.74|1.81|1.79|1.7|1.8|1.79|1.82|1.89||1.86|2|2.21|2.18|2.17|2.25|1.9|1.89|2|1.99|2.21|2.36|2.33|2.52|2.37|2.13|2.22|2.15|2.13|2.295|2.32|2.23|2.15|2.38|2.47|2.685|2.69|2.69|2.37|2.46|2.45|2.49|2.2|2.26|2.23|2.17|2.18|2.23|2.43|2.22|1.92|1.89|1.94|1.86|1.84|2.04|1.82|1.9|2.1|2.2|2.16|2.32|2.13|2.07|2.33|2.455|2.78||2.97|3.02|3.03|3.28|3.48|4.3|4.325|4.8125|6.625|6.5|6.0125|6.3|6.725|6.125|6.125|6.25|6.625|6.9875|8.125|9.8125|11.2375|11.375|11.25|11.5625|11.6125|10.4625
02658|41207|/equities/era-group-inc|R2000VALUE||35.5|34.52|33.27|32.71|32.76|32.72||33.36|33.23|32.75|33.53|33.51|33.53|33.45|33.34|32.36|32.56||33.02|32.98|32.06|33|33.67|33.55|33.12|32.5|32.53|33.96|33.44|33.78|35.91|35.47|35.38|36.66||36.19|36.21|36.78|37.85|37.91|37.17|36.32|35.97|35.83|34.58|34|33.71|32.26|28.48|28.49|27.7|27|26.31|26.31|27.02|27.08|26.12|26.11|26.14|25.1|25.3|25.04|24.78|24.89|25.13|25.58|26.38|26.21|26.54|26.7|27.09|27.1|27.26|26.67|27.07||27.2|26.78|26.02|26.33|26.02|26.82|26.86|26.19|25.66|25.75|25.76|25.65|25.8|25.66|25.63|26.04|26.04|27.3|27.32|27.27|26.95|27.07|27.46|27.44|27.32|27.36|27.5|27.15||27.26|27.78|26.66|26.29|27.41|26.81|26.69|26.03|26.02|25.9|26.05|26.85|26.38|27.15|27.41|27.48|27.11|26.84|26.48|26.29|25.77|25.89|25.7|25.74||26.34|26.21|26|26.38|27.33|27.62|27.26|27.7|28.18||28.27|28.8|29.3|29.01||28.27|28.1|27.48|27.5|26.9|26.45|26.58|25.97|24.74|25.61|25.82|25.62|25.85|26.54|26.82|26.28|25.75|25.74|26.13|26.5|27||26.42|26.41|26.76|26.84|26.54|27.11|27.73|27|27|26.28|26.12|27.11|28.54|29.49|28.6|26.05|26.14|26.09|26.14|26.75|26.72|26.8|26.75|27.52|28.04|28.02|28.38|27.74|27.29|27.11|27.48|27.64|27.68|26.89|26.75|26.63|27.41|27.38|28.17|28.51|28.61|28.1|28.52|28.1|28.16|28.3|27.57|28.35|28.25|28.67|27.59|27.45|27.1|27|27.04|27.13|27.68||27.94|27.7|27.83|27.4|27.03|27.04|27.14|27.46|27.46|28.16|28.7|28.58|28.55|29.11|29.67|30.36|30.44|30.31|30.59|30.92|31.1|31.3|30.66|31.21|30.77|29.96
02659|997801|/equities/propetro-holding-corp|R2000VALUE||8.42|8.39|8.2|7.98|8.11|8.28||8.65|8.39|8.44|8.67|8.46|8.58|8.55|8.6|8.43|8.44||8.24|8.31|8.23|8.58|9.11|9.21|9.22|9.06|8.99|8.93|8.84|9.2|9.58|9.23|9.55|9.82||9.63|9.54|9.53|9.9|9.65|9.68|9.62|9.64|9.67|9.53|9.24|9.42|9.47|9.47|9.6|9.29|9.16|8.93|8.72|9|8.98|8.74|8.66|8.64|8.45|8.54|8.44|8.19|8.17|8.34|8.43|8.59|8.66|8.39|8.36|8.6|8.48|8.54|7.97|7.91||8.08|7.95|7.67|7.79|7.68|7.89|7.74|7.71|7.51|7.7|7.53|7.47|7.41|7.35|7.34|7.37|7.14|7.09|7.09|7.52|7.4|7.31|7.53|7.4|7.44|7.41|7.85|8.21||8.3|8.22|7.67|7.73|7.91|7.93|7.92|7.8|7.93|7.7|8.02|8.29|8.46|8.9|8.38|8.4|8.27|8.1|7.77|7.73|7.61|7.71|7.53|7.62||7.91|7.74|7.84|7.96|8.24|8.38|8.05|8.25|8.22||8.38|8.45|8.54|8.63||8.47|8.49|8.46|8.58|8.42|8.53|8.59|8.47|8.23|8.23|8.37|8.28|8.33|8.78|9.07|9.11|9.11|9.16|9.11|9.17|9.24||9.18|9.17|9.34|9.29|9.11|9.43|9.62|9.4|9.15|9.08|9.13|9.19|9.82|10.22|10.12|10.48|10.48|10.44|10.51|10.46|10.7|10.72|10.59|10.69|10.83|10.77|10.73|10.37|10.41|10.19|10.24|10.16|10.07|9.32|9.16|9.36|10|10.02|10.63|10.84|10.8|10.13|10.28|10.12|10|10.32|10.35|10.65|10.52|10.54|10.2|10.28|10.14|9.96|10.08|9.97|9.91||10.05|9.64|9.56|9.67|9.7|9.75|9.77|9.79|9.78|10.01|10.03|10.05|9.96|9.93|10.18|10.27|10.14|10.29|10.17|9.97|9.95|9.77|9.46|10.59|10.44|10.04
02660|22586|/equities/gannett-co|R2000VALUE||4.76|4.87|4.56|4.45|4.55|4.65||4.82|4.8|4.69|4.61|4.47|4.47|4.6|4.51|4.42|4.34||4.39|4.38|4.4|4.4|4.41|4.25|4.27|4|4.14|4.23|4.05|3.87|3.76|3.75|3.71|3.77||3.71|3.45|3.4|3.48|3.45|3.72|3.55|3.38|3.35|3.36|3.21|3.295|3.15|3.215|3.17|3.175|3.06|2.41|2.42|2.42|2.58|2.58|2.69|2.72|2.54|2.6|2.5|2.42|2.45|2.32|2.38|2.41|2.4|2.45|2.49|2.34|2.35|2.34|2.31|2.33||2.44|2.33|2.22|2.22|2.22|2.26|2.18|2.06|2|2.01|1.98|2.04|2.07|2.1|2.05|2.03|1.99|1.96|2|2.11|2.13|2.08|2.15|2.11|2.07|1.99|2.21|2.25||2.25|2.38|2.29|2.2|2.33|2.25|2.2|2.21|2.34|2.35|2.39|2.5|2.47|2.6|2.59|2.59|2.55|2.51|2.44|2.38|2.27|2.27|2.26|2.23||2.32|2.38|2.36|2.28|2.33|2.33|2.3|2.3|2.37||2.3|2.44|2.46|2.48||2.59|2.62|2.53|2.57|2.43|2.44|2.41|2.25|2.21|1.89|1.96|1.92|1.87|1.88|1.95|1.93|1.85|1.95|1.94|2.02|1.97||2.03|2.01|1.92|1.88|1.85|1.83|1.92|1.84|1.94|1.88|1.97|1.95|2|1.96|1.95|2.3|2.34|2.3|2.25|2.28|2.25|2.43|2.42|2.47|2.48|2.54|2.66|2.59|2.46|2.47|2.63|2.66|2.56|2.57|2.51|2.51|2.42|2.5|2.45|2.42|2.35|2.41|2.47|2.44|2.58|2.53|2.57|2.55|2.66|2.93|2.73|2.76|2.78|2.72|2.77|2.73|2.85||2.95|2.91|2.82|2.9|2.87|2.75|2.77|2.89|2.96|2.97|2.92|3.08|3.26|3.38|3.23|3.43|3.34|3.22|3.47|3.52|3.22|3.11|2.75|2.81|2.82|2.72
02661|993271|/equities/international-seaways-inc|R2000VALUE||55.69|56.83|57.19|56.77|57.21|58.33||60.19|59.97|59.2|59.13|59.31|59.99|60.31|60.22|59.91|58.69||56.45|55.05|54.89|57.17|58.9|59.04|61.99|61.66|62.53|63.15|62.24|63.68|64.42|64.97|63.39|64.19||65.13|64.12|64|64.92|64.03|63.31|63.5|62.73|62.7|61.68|61.42|61.9|61.29|56.65|56.33|56.17|55.74|54.64|55.29|55.54|55.13|54.58|53.58|53.91|53.6|53.03|51.61|52.71|52.46|52.43|52.16|53.05|52.41|51.33|52.86|53.76|54.11|55.11|53.84|54.2||53.2|52.49|52.4|52.88|52.79|53.26|52.7|52.56|52.31|52.1|52.57|51.58|50.75|50.5253|51.893|51.8051|51.7464|51.5706|50.6816|52.7429|51.7074|51.0528|50.5449|51.0138|50.2616|50.4374|50.1736|49.9489||51.7367|52.1274|51.3068|51.1408|51.3948|50.242|50.115|50.6719|49.7047|50.0955|50.5449|51.2091|52.401|53.0164|51.131|52.4107|50.7891|52.0493|50.4667|50.9649|51.2678|51.3166|50.4862|49.4605||49.9294|48.1515|47.8486|47.8779|47.2918|47.7118|46.7349|47.1062|45.5138||44.4295|44.3025|45.1035|45.5334||47.1355|46.3735|45.2696|45.6213|44.4197|43.5991|41.8114|42.2021|41.6355|42.5636|42.3541|42.1351|42.4588|43.2301|43.8586|44.5251|43.4586|42.6207|43.2396|44.4013|44.925||44.4585|43.6776|44.4394|44.3632|43.8776|44.6965|45.6868|45.5821|45.325|44.9917|44.9726|45.8868|46.7437|47.1341|47.296|47.2008|45.7915|45.763|46.8675|45.6963|45.5059|44.4394|42.8492|42.9444|43.3729|43.6681|43.8776|43.7348|43.6967|42.8968|42.3922|42.1922|41.897|40.6687|41.0781|39.0118|40.7829|41.04|42.8492|42.9349|42.3065|42.1255|41.1257|40.5354|40.0402|39.945|40.0783|40.6115|39.0118|39.2689|38.4976|38.9928|38.9166|40.1163|38.0583|38.2152|38.5013||39.821|39.6549|40.993|41.2606|41.113|40.9746|41.8236|42.0358|43.0694|43.1156|43.1063|42.5065|41.8974|41.4637|41.7867|41.7405|41.7867|42.6449|41.0392|41.316|40.5685|40.2363|38.6397|38.9535|39.5811|38.4459
02662|101853|/equities/city-office|R2000VALUE||5.24|5.2|4.93|5.03|5.14|4.89||4.9|5|5.02|4.98|4.86|4.82|4.89|5.04|5|5.05||5.08|4.89|4.91|4.85|4.7|4.72|4.87|4.91|5.01|4.96|4.99|4.91|4.93|4.84|4.73|4.77||4.77|4.71|4.92|5.19|5.02|5.08|5.02|5.15|5.02|5|4.78|5.01|4.79|4.83|4.875|4.84|4.76|4.68|4.66|4.64|4.58|4.56|4.57|4.62|4.64|4.57|4.46|4.38|4.37|4.42|4.5|4.66|4.63|4.77|4.81|4.71|4.67|4.77|4.72|4.99||5.21|5.03|5.05|5.16|4.83|5|4.33|4.22|4.19|4.2|4.2|4.37|4.38|4.49|4.5|4.39|4.38|4.29|4.38|4.53|4.58|4.12|4.12|4.09|4.46|4.42|4.67|4.62||4.75|4.79|4.59|4.57|4.95|4.78|4.73|4.61|4.67|4.65|4.99|5.24|5.25|5.49|5.63|5.58|5.64|5.45|5.62|5.71|5.54|5.61|6.07|6.07||6.25|6.22|6.4|6.27|6.37|6.25|6.1|5.94|6.28||6.11|6.23|6.23|6.22||6.27|6.42|6.22|6.22|5.82|6.29|6.64|5.95|5.52|5.57|5.48|5.49|5.29|5.24|5.33|5.16|4.83|4.82|4.79|4.57|4.5||4.41|4.37|4.59|4.59|4.56|4.65|4.67|4.13|4.15|4.23|3.95|4.09|4.2|4.25|4.08|3.78|3.81|3.76|3.47|3.58|3.53|3.67|3.52|3.83|3.86|4.03|4.14|3.84|3.76|3.82|3.98|3.82|3.72|3.8|3.91|3.88|3.9|4.19|4.25|4.23|3.96|4.05|4.23|4.34|4.4|4.64|4.77|4.8|4.87|5.09|4.86|5.15|5.09|5.19|4.95|4.87|4.91||5.01|5.04|5.15|5.2|5.14|4.97|4.99|4.92|4.88|4.87|4.83|4.89|4.82|4.87|5.11|5.18|5.22|5.21|5.37|5.39|5.26|5.32|5.34|5.23|5.47|5.53
02663|17569|/equities/world-acceptance|R2000VALUE||132.58|132.1|125.33|126.49|126.1|123.76||126.08|126.47|125.05|123.58|120.99|120.53|120.28|122.83|121.01|121.35||121.57|121.37|119.41|122|127.04|122.84|126.45|126.47|128.98|130.74|127.79|129.41|128.49|127.6|126.05|126.31||125.65|126.74|126.96|129.02|130.11|130.91|131.28|135.2|137.93|136.92|138.19|136.32|135.33|135.59|139.94|139.29|140.4|138.81|137.57|142.62|140.46|137.01|137.72|139.2|135.71|133.37|132.33|130.86|133.2|134.49|134.76|140.04|136.38|142.17|141.74|139.32|137.13|140.28|138.81|138.95||144.98|144.91|137.46|136.93|136.8|138.46|136.74|133.22|129.47|127.46|126.81|130.97|131.82|129.73|131.22|129.54|125.98|123.09|122.59|122.99|119.76|119.63|121.91|118.59|129.82|125.49|122.72|126.38||127.64|136.86|133.86|132.38|134.7|130.78|130.21|128.08|132.06|131.4|132.45|135.33|131.31|138.23|142.95|139.28|138.28|140.24|142.14|141.69|142.67|121.61|126.65|127.23||127.42|127.78|131.83|131.33|130.92|127.78|127.39|127.42|128.62||130.53|134.05|135|134.54||132.41|138.08|136.69|138.8|136.74|136.66|138.66|132.47|128.78|123.75|124.07|119.67|117.01|116.7|119.37|116.19|111.45|111.63|111.59|110.64|113.05||111.74|110.27|112.49|109.66|106.21|110.62|109.56|103.73|101.81|103.5|103.41|104.2|104.73|107.49|103.6|98.82|98.62|96.56|97.48|95.73|96.49|98.64|101.13|111.39|117.13|120.45|124.42|128.43|123.79|125.68|127.73|126.44|122.88|122.95|123.82|122.39|123.02|126.51|127.06|128.7|125.96|125.72|125.83|125.29|127.67|128.85|132.16|132.13|137.28|137.7|135.28|135.91|133.77|132.69|131.63|128.59|129.99||138.48|134.81|131.42|129.93|129.62|131.62|131.17|133.16|130.21|132.19|134.31|133.05|133.96|139.25|144.59|145.63|146.84|150.28|154.14|150.16|152.77|152.36|151.67|155.15|157.89|156.28
02664|103922|/equities/now-inc|R2000VALUE||13.54|13.45|13.14|12.76|13.09|12.82||13.53|13.28|13.49|13.73|13.51|13.48|13.56|13.52|13.31|13.27||13.48|13.21|13.07|13.5|13.76|13.78|13.76|13.5|13.63|13.57|13.61|14.09|14.59|14.14|14.06|14.37||14.18|14.09|14.35|14.33|13.96|13.62|14|13.94|13.715|13.78|13.28|14.87|14.71|14.62|14.58|14.34|14.26|13.89|14.11|14.74|14.63|14.68|14.77|15.15|14.53|14.65|14.73|14.62|14.9|14.98|14.64|14.99|15.1|15.24|15.43|15.16|14.93|15.06|15.01|15.13||15.2|15.25|15.01|15.13|14.92|15.01|14.63|14.39|14.09|14.43|14.46|14.74|14.57|14.56|14.73|14.84|14.58|14.29|14.11|14.19|14.15|14.18|13.84|13.46|13.29|13.3|13.01|12.66||12.14|11.75|9.81|9.53|9.96|9.7|9.78|9.62|9.86|9.66|9.99|10.22|10.09|10.33|10.2|10.11|10.19|10.04|9.86|9.85|9.63|9.76|9.56|9.69||9.97|10.1|10.15|10.05|10.43|10.7|10.73|10.94|11.13||11.32|11.46|11.56|11.65||11.47|11.47|11.21|11.19|10.89|11.04|10.89|10.73|10.56|10.95|10.85|10.68|10.5|10.52|10.56|10.19|9.97|9.88|9.82|10.17|10.36||10.39|10.25|10.4|10.33|10.1|10.61|10.73|10.29|10.29|10.15|10.24|10.37|10.5|10.83|10.69|11.19|11.02|11.06|10.85|10.91|10.93|11.09|11.27|11.39|11.73|11.83|12.14|12.04|11.8|11.81|11.9|11.96|11.76|11.48|11.48|11.62|11.5|11.52|11.87|12.3|12.12|11.67|11.79|11.46|11.36|11.48|11.55|11.67|11.53|11.71|11.31|11.42|11.38|11.3|11.38|11.5|11.35||11.85|11.17|11.11|11.12|11.07|10.94|11.04|11.08|10.97|11.07|11.21|11.22|11.05|10.72|10.87|10.94|10.9|10.53|10.75|11.02|10.76|10.45|10.5|11.61|11.39|11.31
02665|16728|/equities/northfield-bancor|R2000VALUE||10.47|10.34|9.52|9.46|9.34|9.29||9.3|9.57|9.53|9.48|9.03|8.93|8.61|8.42|8.43|8.37||8.17|8.15|7.79|7.99|8.04|7.62|7.515|8.23|8.15|8.32|8.25|8.49|8.86|8.69|8.595|8.95||9|9|9.53|9.52|9.47|9.75|9.6|9.55|9.15|9.2|9.41|9.43|9.26|9.06|9.2|9.01|8.87|8.57|8.34|8.5|8.52|8.29|8.98|8.91|8.78|8.51|8.13|8.14|8.16|8.41|8.37|8.475|8.36|9.18|9.23|9.09|9.28|9.5|9.61|9.69||9.72|9.64|9.33|9.41|9.34|9.59|9.6|9.29|9.23|9.48|9.27|9.75|9.87|10.08|10.21|9.98|10.14|10.15|9.98|10.06|10.1|9.86|9.96|10.09|10.03|9.99|10.32|10.51||10.67|10.91|10.61|10.53|11.17|10.99|10.73|10.42|10.86|11.25|11.5|11.74|12.03|12.75|13.24|13.31|13.27|12.86|12.66|12.81|12.47|12.17|12.12|12.13||12.16|12.21|12.22|12.22|12.33|12.29|12.32|12.23|12.56||12.58|12.8|12.78|12.64||12.34|12.3|12.23|12.33|12.08|12.22|12.27|11.96|11.06|11.09|11.13|10.95|10.64|10.69|10.72|10.18|9.54|9.78|9.5|9.64|9.83||9.85|9.81|9.96|9.92|9.73|9.85|9.9|9.08|9.09|8.91|9.1|9.29|9.54|9.48|9.12|8.76|8.6|8.65|8.44|8.71|8.7|8.7|8.72|8.75|8.98|9.01|9.24|9.125|9.03|9.26|9.43|9.43|9.37|9.59|9.57|9.24|9.11|9.33|9.45|9.41|9.39|9.37|9.21|9.2|9.35|9.45|9.58|9.69|10.23|10.36|10.17|10.26|10.29|10.4|10.34|10.41|10.41||10.75|10.54|10.65|10.69|10.62|10.59|10.73|10.75|10.79|11.03|11.18|11.16|11.12|11.34|11.63|11.87|11.76|11.76|11.87|12.11|11.85|11.87|11.84|12.05|12.18|12.33
02666|20491|/equities/triple-s-management-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02667|961054|/equities/nicolet-bankshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02668|1024877|/equities/tpg-re-finance-trust-inc|R2000VALUE||9.06|9|8.85|8.71|8.69|8.6||8.58|8.69|8.48|8.64|8.45|8.6|8.74|8.74|8.54|8.65||8.63|8.47|8.3|8.43|8.48|8.3|8.39|8.37|8.45|8.61|8.46|8.61|8.58|8.54|8.38|8.27||8.38|8.45|8.79|8.75|8.71|8.87|8.85|8.77|8.74|8.61|8.57|8.63|8.81|8.84|8.6|8.36|8.13|8.29|7.33|7.62|7.55|7.55|7.84|7.84|7.61|7.51|7.36|7.27|7.09|7.2|7.31|7.58|7.46|7.81|7.68|7.63|7.58|7.67|7.63|7.79||7.72|7.76|7.65|7.97|7.87|7.92|7.82|7.65|7.69|7.55|7.57|7.69|7.6|7.57|7.52|7.4|7.26|7.19|7.28|7.55|7.48|7.06|6.96|6.9|6.85|6.9|6.45|5.53||5.65|5.62|5.32|5.19|5.4|5.3|5.19|5.26|5.76|5.83|5.84|6.06|6.09|6.47|6.66|6.51|6.47|6.39|6.35|6.19|6.17|6.12|6.15|6.28||6.46|6.48|6.55|6.48|6.6|6.36|6.31|6.23|6.49||6.5|6.73|7.02|6.98||6.82|6.96|6.66|6.78|6.32|6.38|6.64|6.52|6.06|6.23|6.1|5.94|5.88|6.2|6.2|6.18|5.91|5.79|5.53|5.54|5.63||5.59|5.65|5.73|5.83|5.82|6.07|5.98|5.53|5.52|5.56|5.62|5.56|5.57|5.47|5.42|5.27|5.51|5.71|5.57|5.61|5.5|5.71|5.74|5.91|6.04|6.24|6.47|6.35|6.2|6.38|6.4|6.27|6.23|6.14|6.08|5.93|6.07|6.4|6.73|6.61|6.51|6.92|7.09|7.14|7.01|7.45|7.52|7.59|7.66|7.62|7.54|7.55|7.72|7.52|7.47|7.43|7.43||7.54|7.52|7.53|7.42|7.27|7.02|7.04|7.06|6.91|6.82|6.55|6.56|6.69|6.78|6.89|7.04|7.05|7.13|7.1|7.16|7.16|7.09|6.86|7.64|7.8|7.77
02669|20296|/equities/lions-gate-entertainment-corp|R2000VALUE||9.02|9.13|9.01|8.81|9.16|9.3||9.07|9.4|9.6|9.42|9.2|9.31|8.79|8.69|8.6|8.72||8.35|8.35|8.21|8.17|8.05|7.71|8|7.75|7.8|7.42|7.56|7.83|8.31|8.02|8.26|8.8||9.19|10.18|10.44|10.73|10.56|10.66|10.52|10.48|10.7|10.64|10.44|10.58|10.52|10.98|10.91|10.87|10.69|10.5|10.09|10.45|10.39|10.42|10.66|10.67|10.21|10.31|10.05|10.14|10.22|10.55|10.76|10.84|10.84|10.69|10.24|10.13|10.27|10.05|9.75|9.95||9.95|9.72|9.28|9.52|9.44|9.71|9.53|9.51|9.48|9.57|9.58|9.82|9.96|10.16|9.17|9.1|9.14|9.68|9.86|9.71|9.71|9.09|8.94|9.02|8.65|9.08|8.85|9.02||9.08|9.23|8.95|8.63|9.15|9.38|10.8|10.63|10.54|10.41|10.68|10.66|10.43|10.57|10.66|10.62|10.54|10.51|10.5|10.71|10.66|10.63|10.45|10.17||10.29|10.33|10.39|9.81|10.48|10.42|10.48|10.44|10.87||10.9|11.01|10.44|10.43||10.71|11.18|10.74|10.82|10.64|10.71|10.78|10.42|10.34|10.64|10.18|9.59|9.53|9.63|9.67|9.45|8.83|8.95|8.87|9.45|9.39||9.33|9.6|9.36|9.38|9.24|9.27|9.46|9.25|9.01|9.07|9.1|9.57|9.11|9.19|8.53|7.91|7.86|7.63|7.54|7.66|7.5|7.88|7.63|7.82|8.41|8.01|8.15|8.08|7.87|7.81|8.29|8.28|8.05|7.69|7.63|7.84|7.8|8.13|8.48|8.49|8.42|8.37|8.54|8.47|8.76|8.41|8.53|8.72|8.86|8.42|8.06|8.07|8.31|8.14|8|8.06|7.9||7.87|7.92|7.54|7.77|7.72|7.21|7.27|7.5|7.11|7.16|7.21|7.18|7.16|7.32|7.47|7.54|7.19|7.54|7.9|7.95|7.61|7.8|7.98|7.89|7.68|7.65
02670|20788|/equities/scorpio-tankers-inc|R2000VALUE||76.41|78.24|78.33|78.36|78.09|79.89||81.58|80.69|79.37|81.29|83.53|83.43|83.02|82.56|82.1|80.51||80.75|78.41|75.37|78.46|80.11|78.04|81.1|80.37|80.38|81|79.75|80.51|82.07|82.14|80.57|81.18||81.39|80.89|81.33|82.98|82.38|81.69|81.05|79.71|79.54|79.2|77.84|76.75|75.41|72.68|72|72.42|71.5|69.28|70.35|72.25|72.77|71.81|70.84|70.64|69.84|69.53|68.46|70.78|70.95|70.57|70.97|71.64|70.14|68.97|70.82|71.77|72.07|73.24|72.6|72.75||71.55|70.54|70.42|71.98|72.5|73.05|72.22|72.55|71.74|71.36|71.9|71.33|69.02|68.27|68.32|69.25|68.27|66.85|64.7|67.1|67.13|66.8|67.24|68.03|66.42|66.93|66.6|66.13||69.52|70.38|66.26|67.44|68.07|65.81|66.07|66.61|65.4|66.43|66.83|68.04|70.7|71.61|70.75|71.65|68.75|69.15|66.24|65.28|65.11|65.62|64.31|62.92||64.7|63.71|62.62|62.86|63.17|64.67|64.32|64.86|62.52||60.8|60.81|61.55|62.24||64.57|63.97|61.61|62.34|60.24|58.71|55.97|55.91|53.23|53.91|53.99|53.46|54.14|54.93|55.25|55.71|54.89|54.07|54.81|55.81|56.85||56.69|55.22|56.29|56.19|55.39|56.83|58.43|58.15|58.58|57.37|54.59|55.55|57.37|58.55|58.47|57.89|56.15|56.29|57.72|54.85|55.69|56.52|55.06|54.9|56.03|56.18|56.6|56.09|56|54.23|53.32|52.7|53.65|51.37|51.25|48.85|51.22|51.43|54.12|54.33|54.54|54.33|53.21|52.46|52.38|51.07|51.89|53.85|52.45|52.88|51.01|51.34|50.68|51.48|48.77|48.48|48.42||50.27|50.51|52.08|51.75|50.87|50.27|50.82|51.2|51.72|51.89|52.35|51.64|51.17|50.54|50.02|50.59|49.95|50.08|48.84|49.94|49.64|49.9|49.04|47.41|47.04|45.92
02671|16915|/equities/photronics|R2000VALUE||26.53|26.09|25.8|25.34|25.9|25.48||25.17|25.19|24.48|24.67|24.78|24.68|24.64|24.47|24.94|24.46||24.93|25.14|24.59|25.31|26.56|25.98|26.08|25.73|25.91|26.48|26.39|26.91|27.35|27.11|26.72|27.29||26.38|25.74|26.32|28.26|28.93|28.64|28.61|29.32|29.1|29|28.92|29.33|29.38|29.02|29.03|28.78|28.14|26.91|27.41|28.58|28.28|27.76|27.51|26.96|25.68|25.32|26.09|26.52|27.14|27.29|27.63|28.68|28.01|29.05|28.37|28.21|27.89|28.49|27.94|28.78||28.32|28.77|28.13|28.34|28.8|29.34|28.54|27.73|27.94|27.88|28.58|29.48|29.52|28.97|28.86|29.85|29.13|28.46|29.32|29.69|28.79|27.87|27.52|28.36|28.01|26.77|26.88|31.22||33.42|33.84|33.2|31.5|33.48|32.54|31.62|30.53|30.79|31.47|30.64|30.38|29.22|30.02|30.44|30.14|31.08|31.25|32.06|32.12|31.11|29.28|28.6|29.59||28.99|29.11|29.49|29.76|29.57|28.78|29.04|29.77|30.86||31.37|32.01|32.43|32.39||31.26|30.68|29.55|30.6|29.12|29.51|29.09|26.24|21.63|21.81|20.88|20.91|20.51|20.66|20.96|21.19|21.13|21.14|21.12|21.59|21.37||21.43|21.31|21.75|21.75|21.74|21.75|21.285|20.11|20.24|19.48|19.59|19.63|19.82|19.82|19.13|18.52|18.36|18.2|18.62|18.75|18.75|19.24|18.76|19.13|19.41|20.26|20.59|20.47|20.28|21.03|20.73|20.54|20.22|20.68|20.15|20.26|19.96|20.31|20.21|20.36|19.73|19.13|19.35|19.33|19.2|19.42|19.86|20.11|19.47|20.45|19.95|19.99|20.07|20|20.61|21.91|23.5||24.19|23.76|23.73|23.47|22.96|22.53|22.6|23.13|22.65|22.67|22.16|21.99|22.36|23.04|23.07|23.18|24.46|25.23|25.82|26.21|25.79|26.01|26.08|26.74|26.45|26.23
02672|1116151|/equities/gossamer-bio-inc|R2000VALUE||1.17|1.23|1.17|1.2|1.16|1.08||1.03|0.9598|0.9476|0.9009|0.9521|0.9393|1.01|0.8261|0.65|0.5685||0.5424|0.5201|0.52|0.5167|0.5204|0.5104|0.515|0.5484|0.6|0.573|0.5545|0.5805|0.59|0.579|0.5841|0.5945||0.6199|0.6368|0.6385|0.67|0.6833|0.694|0.73|0.7422|0.7328|0.72|0.7423|0.7456|0.7554|0.7315|0.7807|0.74|0.7713|0.7075|0.71|0.6963|0.668|0.67|0.7083|0.7376|0.743|0.7838|0.806|0.82|0.8208|0.8581|0.8952|0.9675|0.9997|1|1.08|1.03|1.07|1.11|1.15|1.27||1.18|1.17|1.23|1.31|1.35|1.32|1.35|1.39|1.38|1.46|1.4|1.43|1.4|1.34|1.38|1.39|1.51|1.45|1.45|1.38|1.41|1.36|1.23|1.27|1.3|1.16|1.22|1.26||1.08|1.03|0.9674|0.947|0.88|0.87|0.861|0.87|0.865|0.8333|0.8303|0.829|0.84|0.8698|0.8639|0.8001|0.7991|0.8097|0.8496|0.85|0.87|0.8697|0.8744|0.9331||0.9736|0.9273|1|0.9859|0.92|0.85|0.945|0.999|0.97||0.9125|0.8827|0.8798|0.8681||0.8626|0.8942|0.8523|0.9|0.8541|1.02|1.03|1.07|1.03|1.04|1.03|1.08|1.01|1.03|0.9689|0.846|0.7822|0.7197|0.6913|0.7466|0.772||0.73|0.7595|0.8381|0.823|0.825|0.8107|0.6226|0.6297|0.5238|0.55|0.595|0.6028|0.5835|0.5704|0.5182|0.48|0.5|0.4983|0.49|0.503|0.49|0.4783|0.5067|0.5417|0.56|0.6|0.6388|0.6396|0.6461|0.69|0.6658|0.6707|0.6471|0.6701|0.6759|0.6957|0.7256|0.7684|0.8328|0.78|0.7918|0.7854|0.7781|0.7997|0.8327|0.8883|0.9331|0.943|0.9204|0.8756|0.927|0.9492|0.97|0.9916|0.9718|1.02|1.02||1.05|1.04|1.07|1.07|1|1.02|1.03|1.05|1.03|1.05|1.01|1.02|1.08|1.14|1.17|1.17|1.2|1.2|1.22|1.29|1.27|1.36|1.39|1.39|1.35|1.28
02673|960553|/equities/allegiance-bancshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02674|20908|/equities/acco-brands-corp|R2000VALUE||4.68|4.67|4.49|4.48|4.54|4.48||4.59|4.63|4.59|4.7|4.69|4.68|4.59|4.73|4.7|4.7||4.7|4.75|4.68|4.8|4.88|4.92|4.94|4.96|5.15|5.21|5.11|5.04|5.09|5.12|5.01|5.08||5.04|5.04|5.03|5.02|5.01|5.15|5.168|5.14|5.165|5.13|5.14|5.11|5.022|4.91|4.97|4.875|4.92|4.76|4.82|4.93|4.83|4.85|4.91|4.98|4.96|4.92|4.86|4.84|4.94|5.02|5.03|5.18|5.12|5.25|5.26|5.23|5.25|5.36|5.28|5.43||5.61|5.62|5.54|5.53|5.59|5.7|5.67|5.33|5.25|5.25|5.25|5.41|5.39|5.39|5.46|5.42|5.37|5.37|5.46|5.6|5.58|5.54|5.77|5.82|5.58|6.42|6.44|6.4||6.5|6.59|6.45|6.3|6.54|6.36|6.32|6.26|6.3|6.27|6.3|6.34|6.08|6.19|6.19|6.15|6.19|6.04|6.13|6.14|5.95|5.9|5.88|5.98||6.2|6.31|6.3|6.28|6.41|6.4|6.22|6.26|6.27||6.08|5.93|5.88|5.83||5.79|5.81|5.65|5.69|5.51|5.65|5.79|5.61|5.38|5.51|5.45|5.46|5.34|5.28|5.41|5.47|5.38|5.33|5.14|5.28|5.2||5.27|5.33|5.36|5.33|5.17|5.19|5|4.73|4.79|4.72|4.88|4.8|4.95|5.05|5.18|5.08|5.06|5.06|4.89|5.06|4.95|4.98|4.96|5.04|5.02|5.17|5.39|5.31|5.24|5.3|5.4|5.39|5.37|5.29|5.37|5.39|5.38|5.38|5.74|5.71|5.77|5.75|5.85|5.82|5.91|5.89|5.74|5.64|5.65|5.74|5.35|5.37|5.23|5.31|5.25|5.26|5.28||5.43|5.33|5.25|5.09|4.88|4.85|4.87|4.86|4.92|5.16|5.32|5.37|5.42|5.46|5.51|5.61|5.66|5.78|6.05|6.05|6.09|6.1|6.15|6.12|6.09|6.02
02675|16843|/equities/orasure-tech|R2000VALUE||4.3|4.295|4.18|4.1|4.09|3.93||4.03|4.08|4.27|4.26|4.22|4.2|4.22|4.28|4.4|4.54||4.25|4.28|4.42|4.29|4.53|4.5|4.61|4.69|4.84|4.83|4.65|4.71|4.73|4.7|4.68|4.83||4.85|4.92|5.05|4.9|4.93|4.92|5.23|5.385|5.45|5.16|4.86|5.045|5.31|5.54|5.5|5.49|5.48|5.33|5.29|5.4|5.32|5.26|5.5|5.53|5.35|5.28|5.25|5.25|5.22|5.41|5.52|5.77|5.79|5.93|5.92|5.96|6.01|6.18|6.01|6.08||6.15|6.14|6.08|6.22|6.32|6.34|6.52|6.73|6.8|6.65|6.88|7.03|7.06|6.91|7.23|7.29|6.97|7|6.89|7.27|7.195|7.73|7.03|7.01|6.96|6.71|6.89|6.82||6.75|6.89|6.94|6.98|7.35|7.19|7.22|7.07|7.53|7.36|7.44|7.49|7.37|7.58|7.81|7.59|7.8|7.97|7.91|7.81|7.78|8.06|8.13|8.1||8.1|8.04|7.92|7.77|7.8|8.12|8.11|8.02|8.28||8.2|8.29|8.35|8.35||8.29|8.13|7.85|8.1|7.68|7.65|7.35|7.41|7.31|7.09|7.1|6.89|7.085|7.37|7.29|7.16|7.32|7.27|7.27|7.29|7.38||7.25|7.18|7.22|7.14|6.9|6.94|6.8|6.54|6.46|6.21|5.915|5.75|5.64|5.63|5.28|5.22|5.16|5.13|5.16|5.26|5.42|5.5|5.32|5.35|5.35|5.58|5.7|5.51|5.38|5.31|5.45|5.74|5.59|5.7|5.96|5.9|5.91|5.91|5.93|6.01|5.86|5.71|5.75|5.65|5.61|5.43|5.63|5.63|5.53|5.67|5.71|5.81|6.02|6.04|6.17|6.2|6.16||6.44|6.46|6.87|6.9|6.65|6.44|6.52|6.89|6.91|6.6|6.66|6.49|6.44|6.51|6.36|6.53|6.31|6.25|6.49|6.4|5.94|4.49|4.51|4.64|4.72|4.63
02676|16305|/equities/heartland-express|R2000VALUE||12.15|12.03|11.75|11.61|12.2|12.21||12.06|12.08|12.14|12.33|12.08|12.28|11.97|11.86|11.86|11.77||11.7|11.71|11.67|11.74|11.78|11.76|11.79|11.48|11.49|11.57|11.41|11.58|11.32|11.2|11.02|11.39||11.52|11.33|11.61|11.4|11.41|11.46|11.53|11.43|11.42|11.6|11.48|11.36|11.2|10.94|10.9|10.77|10.59|10.4|9.94|9.96|10.36|10.1|10.33|10.43|10.28|10.49|10.16|10.34|10.44|10.68|10.89|10.79|10.79|10.89|11.06|10.9|10.95|11.22|11.06|11.3||11.94|11.66|11.49|11.48|11.64|11.81|11.83|11.58|11.53|11.76|11.95|12.13|12.2|12.12|12.22|12.3|12.14|11.98|12.29|12.6|12.78|12.91|13|12.7|12.42|12.49|12.46|12.47||12.48|12.93|12.81|12.83|13.24|13.22|12.92|12.9|12.84|12.7|12.93|13.02|12.95|13.24|13.35|13.22|13.38|13.33|13.5|13.6|13.2|13.14|13.06|12.97||13.08|13.23|13.4|13.61|13.81|13.63|13.53|13.59|13.93||14.26|14.4|14.48|14.47||14.31|14.1|13.62|13.68|13.33|13.71|14.02|13.73|13.58|13.9|13.76|13.8|13.62|13.75|13.86|13.64|13.42|13.31|13.31|13.26|13.26||12.94|12.91|13.04|13.03|13.07|13.29|12.92|12.42|12.46|12.3|12.35|12.38|12.57|12.36|12.21|11.89|11.66|12.33|12.36|13.37|14.38|14.55|14.57|14.8|14.64|14.825|15.3|15.21|14.8|14.99|15.12|14.93|14.68|14.47|14.47|14.45|14.61|14.51|14.69|14.99|14.84|14.92|15.13|15.09|15.28|15.53|15.44|15.63|15.72|16.03|15.92|15.38|15.23|15.18|14.86|14.86|14.85||15.29|15.09|15.33|15.18|14.99|15.07|15.03|15.07|15.03|15.085|15.49|15.25|15.3|15.42|15.51|15.55|15.32|15.36|15.43|15.53|15.71|15.81|15.64|15.67|16.35|16.99
02677|40974|/equities/ambac-financial-group-inc|R2000VALUE||12.55|12.5|12.13|12.22|12.1|12.26||12.4|12.51|12.51|12.82|12.79|12.58|12.33|12.79|12.59|12.45||12.55|12.48|12.52|12.94|13.04|13.1|13|12.97|13.31|13.81|17.23|17.42|17.72|17.54|17.21|17.23||17.29|17.31|17.51|17.61|17.69|18.1|18.05|18.06|18.3|17.99|18.17|18.33|18.32|18.07|15.12|14.67|14.89|14.82|14.45|14.76|14.59|14.38|14.54|14.64|14.58|14.4|14.01|14.06|14.23|14.32|14.95|15.1|14.96|15.62|15.87|15.87|16.29|15.86|15.38|15.49||15.63|15.17|14.89|15.16|15.16|15.15|15.14|14.73|14.59|15.04|14.98|15.19|15.12|15.44|15.38|15|15.12|15|15.13|16.19|16.36|16.94|16.54|16.67|16.62|16.06|16.25|16.12||15.65|16.35|15.83|15.6|15.79|15.74|15.58|15.55|15.76|15.81|16.18|16.27|16.25|16.4|16.62|16.34|16.33|16.23|16.14|16.27|15.8|15.95|15.43|15.57||15.69|15.81|15.96|15.63|16.1|16.19|16.11|16.08|16.1||16.48|16.42|16.48|16.43||16.13|15.9|15.98|16.25|16.01|15.92|16.07|16.3|16.32|16.28|16.42|14.99|14.92|14.87|14.88|14.84|14.75|14.78|14.84|15|15.03||14.96|14.86|14.7|14.49|14.58|14.85|14.98|14.62|14.64|14.4|13.4|12.48|12.5|12.5|12.45|12.35|12.13|11.89|11.75|11.7|11.57|11.58|11.33|11.53|11.72|11.86|11.92|11.73|11.47|11.68|11.87|12.14|12.2|12.29|12.27|12.17|11.97|12.12|12.06|12.16|12.44|12.38|12.67|12.59|12.5|12.79|12.84|12.81|12.8|13.01|12.92|12.91|12.79|12.76|12.9|12.88|12.91||13.16|12.88|12.77|12.83|13.02|13.01|13.12|13|12.92|13.1|13.48|13.5|13.49|13.6|13.7|13.79|13.84|14.08|13.33|14.16|14.05|13.98|13.95|14.05|14.14|14.06
02678|15840|/equities/community-trust-bancorp|R2000VALUE||44.9|44.8|43.05|41.94|41.9|41.71||42.49|43.5|43.4|43.66|41.96|41.56|41.01|41.36|41.02|41.27||41.93|41.42|40.61|41.28|42.01|41.26|41.1|41.94|41.86|41.79|41.35|41.17|42.11|41.76|41.05|41.97||42.58|42.43|43.25|43.28|43.01|44.02|44|44|43.9|43.46|44|44.3|43.94|43.39|43.83|43.62|43.19|42.71|42.01|42.03|42.64|42.77|43.34|42.94|42.11|41.82|40.65|39.6|39.49|39.91|40.06|40.03|40.16|42.15|41.54|41.03|40.8|41|41.02|41.68||42.65|42.36|39.95|40.68|40.37|40.96|40.54|38.85|38.63|39.16|38.95|40.46|40.66|41.13|40.89|40.72|40.62|40.36|39.57|39.28|39.76|39.23|39.84|39.28|39.93|39.97|40.69|41||41.29|41.19|39.6|38.93|40.75|40.13|39.54|39.35|39.92|40.43|41.07|41.31|41.5|42.05|42|41.86|42.07|41.68|41.29|42|40.64|39.54|39.67|40.28||40.82|41.17|41.66|41.54|42.19|42.55|42.85|42.73|43.98||43.86|44.75|44.79|44.94||44.49|44.3|44.04|44.41|43.55|43.19|43.31|43.89|41.74|42.41|42.11|41.95|41.13|41.71|42.08|41.36|39.79|40.08|39.67|39.75|40.04||39.79|39.66|40.78|41|40.62|40.92|41.39|39.22|38.95|38.86|39.17|39.84|39.9|39.96|39.01|37.22|37.56|37.26|37.3|37.64|37.38|36.56|36.35|36.5|36.75|35.66|35.45|35.08|34.42|35.14|35.46|35.34|35.17|35.09|35.13|34.54|34.24|34.53|34.26|34.22|33.95|34.14|34.37|33.85|34.03|34.26|34.38|34.38|35.06|35.74|35.67|35.95|35.93|35.77|35.55|35.47|35.89||36.33|35.5|35.6|35.91|36.02|35.34|35.61|35.32|35.05|36.15|36.93|37.01|36.96|37.3|38.13|38.79|38.76|39.36|39.59|39.71|39.27|38.99|38.9|38.61|38.38|38.76
02679|16248|/equities/hci|R2000VALUE||88.04|87.12|85.42|84.96|85.58|85.5||90.85|92.72|92.38|92.17|91.51|91.54|90.32|91.56|91.18|92.11||92.54|93.92|94.09|95.9|96.38|96.21|96.7|95.86|96.55|96.27|97.74|96.75|95.88|97.59|98.16|99.33||96.82|98.51|99.49|100.32|102.33|99.98|100.96|102.24|102.69|103.06|103.78|104.86|115.26|111.57|110.87|110.87|111.76|114.26|114.18|114.51|115|116.08|113.63|114.79|113.26|111.89|110.51|109.91|111.8|110.22|109.35|110.68|112.88|115.33|116.01|114.52|113.48|115.5|115.96|115.18||116.08|115.53|118.96|117.28|118.72|115.83|113.88|110.36|109.65|111.36|111.8|114.81|112.4|112.59|112.95|99.21|98.16|97.08|99.09|99.43|97.62|97.63|98.63|98.21|99.5|96.18|95.5|97.62||99.07|97.52|95.08|93.67|95.01|93.79|93.02|91.07|92.08|91.54|90.87|91.11|89.67|91.48|92.12|92.26|91.16|91.99|94.93|89.91|88.37|89.44|88.23|84.74||85.88|85.62|86.27|87.84|88.85|89.46|89.64|93.18|88.44||87.4|86.14|87.04|85.18||84.39|84.7|85.06|87.26|85.97|85.67|88.38|85.91|87.16|88.04|88.4|88.05|86.29|84.87|84.94|85.91|84.77|83.79|85.75|87.25|87.41||85.7|85.02|83.38|83.73|81.35|79.5|79|76.68|75.7|75.92|78.38|64.5|62.56|62.69|62.2|61.49|58.97|57.3|56.74|56.79|57.76|58.63|58.15|57.8|57.69|59.21|59.89|59.35|59|57.82|57.88|56.3|55.41|55.21|54.11|53.82|53|54.1|54.29|53.59|52.52|53.69|52.32|50.51|50.62|51.67|53.07|52.08|52.41|54.93|54.65|53.53|52.01|52.93|51.93|49.92|51.1||52.77|53.28|54.04|53.32|51.06|55.63|56.58|57.25|56.58|55.82|56.75|56.11|58.05|59.07|58.6|58.64|62.31|64.18|60.54|59.3|59.9|60.63|60.93|62.01|62.81|61.29
02680|39136|/equities/aarons|R2000VALUE||9.99|9.96|9.95|9.98|9.98|9.98||9.99|9.96|9.95|9.98|9.95|9.95|9.96|9.91|9.91|9.98||10.03|10.06|7.54|7.74|8.16|8.01|8.07|8.02|8.48|8.46|8.11|8.21|8.48|7.71|7.23|7.09||7.21|7.15|7.41|7.47|7.63|7.59|7.54|7.4|7.59|7.52|7.45|7.43|7.56|7.27|7.02|6.94|6.79|6.78|6.91|7.18|7.07|7.32|7.43|7.35|7.37|7.48|7.31|7.09|7.05|7.09|7.16|7.14|7.08|7.61|7.29|7.2|7.26|7.28|7.48|7.55||7.5|7.41|7.04|7.31|7.42|7.5|7.31|6.99|6.81|6.95|6.95|7.03|6.98|7.06|7.25|7.18|7.16|7.24|7.2|7.32|7.75|8.07|8.52|10.46|10.54|10.19|10.37|10.52||10.51|10.83|10.54|10.15|10.8|10.41|10.45|10.15|10.32|10.23|10.11|10.35|10.29|10.78|10.79|10.73|10.72|10.44|10.49|10.59|10.24|10.24|10.15|10.3||10.46|10.89|11.02|10.99|11.46|11.32|11.36|11.16|11.33||10.88|11.17|11.18|11.19||11.11|11.17|10.89|11.19|10.97|11.09|11.72|11.29|10.44|10.44|10.42|10.46|10.16|9.97|9.8|9.49|8.81|9.06|8.99|9.04|8.89||8.79|8.85|9.04|8.88|8.58|8.8|8.45|7.26|7.03|6.87|7.03|7.31|7.53|7.47|7.28|7.14|7.41|7.4|7.22|7.31|7.28|7.01|8.89|9.28|9.33|9.76|10|9.89|9.37|9.55|9.99|9.98|9.87|9.79|9.82|9.82|9.83|9.97|10.47|10.64|10.39|10.29|10.46|10.45|10.66|10|9.77|9.62|9.75|10.42|10.05|10.13|10.26|10.41|10.15|10.55|10.67||12.26|12.07|11.95|12.03|11.74|11.87|11.89|12.08|11.99|12.5|12.46|12.42|12.61|12.61|12.55|13.01|13.21|13.59|13.79|13.69|13.6|13.15|14.23|14.38|15.82|15.43
02681|8162|/equities/mbia-inc|R2000VALUE||5.01|5.17|5.19|5.54|5.26|5.46||5.35|5.19|5.29|5.49|5.5|5.39|5.27|5.5|5.5|5.61||5.57|5.55|5.52|5.69|5.33|5.17|5.26|5.4|5.53|5.71|5.68|5.56|5.65|5.7|5.67|5.62||5.59|5.6|5.8|5.86|5.88|6|5.93|5.96|6.06|5.96|6.15|6.72|6.78|6.65|6.57|6.38|6.49|6.35|6.29|6.41|6.82|6.33|6.58|6.29|6.08|6.12|6.05|6.12|6.26|6.23|6.24|6.29|6.23|6.71|6.57|6.44|6.41|6.31|6.34|6.69||6.76|6.76|6.54|6.63|6.54|6.67|6.64|6.5|6.52|6.55|6.48|6.69|6.68|6.66|6.39|6.66|6.44|6.58|6.47|6.71|6.53|6.88|6.83|6.84|6.85|6.64|6.7|6.77||6.65|6.85|6.81|6.37|6.29|6.14|6.06|6.09|6.15|6.13|6.17|6.13|6.08|6.26|6.37|6.41|6.48|6.6|6.45|6.5|5.94|5.63|5.34|5.35||5.44|5.44|5.69|5.72|5.9|5.69|5.6|5.53|5.76||6.12|6.1|6.12|6.67||6.19|5.9763|6.0722|5.8628|5.7232|6.0112|6.2118|5.9893|5.9239|6.0199|5.8541|3.2193|3.2106|3.2193|3.2411|3.215|3.1583|3.1713|3.2019|3.2237|3.2062||3.1932|3.1975|3.1277|3.1059|3.119|3.1888|3.2062|3.0841|3.071|3.071|3.0623|2.9096|2.9707|2.8834|3.1626|3.0841|3.0012|2.8573|2.8093|2.8093|2.7657|2.7526|2.661|2.674|2.7133|2.7831|2.8485|2.7395|2.7046|2.7787|2.8267|2.9183|2.975|3.0187|3.0056|3.0361|3.0099|3.0754|3.1452|3.1888|3.2848|3.2193|3.3415|3.3022|3.2804|3.4156|3.4549|3.4331|3.529|3.6207|3.5988|3.6119|3.5421|3.5116|3.6555|3.5683|3.4941||3.5334|3.4418|3.372|3.42|3.6468|3.6337|3.6337|3.5901|3.5072|3.5465|3.6904|3.6381|3.6425|3.6861|3.7253|3.83|3.6904|3.7297|3.7297|3.8126|3.7166|3.6948|3.8257|3.7602|3.8126|3.7951
02682|1013389|/equities/granite-point-mortgage-trust-inc|R2000VALUE||3.16|3.17|2.75|2.72|2.77|2.85||2.89|2.91|2.88|2.97|2.86|2.85|2.88|3.05|3.05|3.05||3.05|3.1|3.15|3.17|3.08|3.08|3.17|3.09|3.12|3.12|3.07|3.24|3.15|3.06|2.97|2.94||3.07|3.15|3.25|3.32|3.43|3.41|3.33|3.31|3.3|3.46|3.64|3.74|3.83|4.38|4.4|4.42|4.32|4.32|4.29|4.42|4.39|4.33|4.44|4.47|4.42|4.39|4.31|4.28|4.22|4.31|4.42|4.4|4.26|4.51|4.48|4.43|4.49|4.5|4.51|4.61||4.77|4.87|4.78|4.9|4.84|4.93|4.88|4.73|4.76|4.79|4.71|4.84|4.79|4.79|4.77|4.74|4.69|4.66|4.64|4.78|4.74|4.56|4.66|4.63|4.68|4.68|4.7|4.5||4.71|4.86|5.22|5.08|5.31|5.18|5.2|5.18|5.47|5.41|5.38|5.57|5.61|5.89|6.09|5.97|5.89|5.81|5.84|5.78|5.68|5.57|5.54|5.67||5.91|5.82|5.85|5.81|5.94|5.74|5.73|5.62|5.86||5.94|6.12|6.36|6.31||6.17|6.2|6.01|6.01|5.8|5.83|5.92|5.83|5.53|5.55|5.63|5.6|5.46|5.55|5.61|5.62|5.5|5.46|5.36|5.26|5.25||5.33|5.27|5.29|5.24|5.08|5.07|5.02|4.64|4.7|4.52|4.66|4.7|4.71|4.78|4.63|4.21|4.2|4.14|4.01|4.13|4.02|4.12|4.03|4.13|4.05|4.23|4.44|4.5|4.41|4.53|4.57|4.58|4.6|4.61|4.59|4.52|4.43|4.63|4.88|5|4.88|4.93|5.09|5.19|5.12|5.34|5.33|5.37|5.39|5.35|5.28|5.37|5.39|5.36|5.33|5.29|5.38||5.38|5.34|5.32|5.32|5.27|5.11|5.08|5.13|4.97|5.07|5|5|5.09|5.11|5.36|5.43|5.51|5.57|5.72|5.63|5.67|5.64|5.61|5.6|5.73|5.88
02683|1011048|/equities/plymouth-industrial-reit-inc|R2000VALUE||22.69|22.52|21.65|21.35|21.63|21.43||21.51|21.53|20.97|21.38|21.11|20.89|21.14|21.43|21.12|20.94||21.1|20.87|20.95|21.06|21.21|21.02|20.98|20.97|21.23|21.4|21.21|20.9|20.86|20.44|20.18|20.26||20.37|20.41|20.96|20.87|21.03|21.26|21.41|21.1|20.81|20.71|20.87|20.97|20.49|20.66|20.48|20.56|20.52|20.99|20.88|20.8|20.76|20.65|20.84|21.18|20.75|20.33|20.06|20.24|20.52|20.81|21.32|21.44|21.31|22.19|22.08|21.42|21.3|21.46|21.51|21.58||22.5|22.11|21.89|22.02|22.05|22.33|22.13|21.8|21.62|21.5|21.63|21.73|21.73|21.82|21.93|21.63|21.63|21.35|21.63|21.83|21.57|21.27|21.47|21.71|21.8|21.91|21.94|22.1||22.31|22.5|21.93|21.74|22.35|22.27|22.11|21.32|21.73|21.59|22.18|22.65|22.14|22.45|22.74|22.61|22.87|22.53|23.16|22.98|22.69|22.23|22.47|22.72||22.97|23.01|23.53|23.78|23.86|23.54|23.63|23.84|24.19||24.07|24.27|24.35|24.45||24.15|24.01|24.05|24.74|24.85|25.14|25.42|24.49|23.5|23.27|22.99|22.92|22.66|22.67|22.6|22.39|21.75|21.58|21.51|21.55|21.48||21.34|20.94|21.13|21.03|21.1|21.33|21.71|20.55|21.01|20.78|21.36|21.17|21.28|21.33|20.83|20.3|19.94|19.6|19.39|19.62|19.39|19.84|19.77|19.9|20.11|20.49|21.06|21.08|20.67|20.74|21.33|21.06|21.13|20.9|20.84|20.34|19.96|20.65|20.95|21.06|20.91|20.97|21.43|21.29|21.43|22.11|22.02|22.13|22.47|22.76|22.07|22.46|22.55|22.74|23.06|22.58|22.51||23.09|22.91|23.21|23.09|23.03|22.64|22.5|22.33|21.8|21.55|21.86|21.52|21.97|22.3|22.53|22.5|22.26|22.52|22.44|22.78|22.49|22.44|22.62|22.71|22.77|22.75
02684|100226|/equities/cara-therapeutic|R2000VALUE||0.3528|0.366|0.286|0.2854|0.285|0.2848||0.272|0.2779|0.263|0.258|0.3045|0.29|0.3312|0.3399|0.277|0.2466||0.2426|0.2546|0.35|0.4436|0.6795|0.6629|0.6728|0.6242|0.6421|0.6951|0.6638|0.6801|0.6494|0.5979|0.6169|0.6719||0.6712|0.7338|0.77|0.7538|0.7501|0.7501|0.8052|0.7599|0.7236|0.7503|0.7156|0.7601|0.7331|0.7922|0.79|0.7782|0.7722|0.7586|0.7519|0.7555|0.6843|0.7|0.6716|0.7071|0.7304|0.661|0.69|0.7319|0.709|0.71|0.7641|0.8106|0.812|0.832|0.8255|0.8745|0.8258|0.9074|0.9195|0.91||0.91|0.869|0.7302|0.8199|0.8833|0.8916|0.9028|0.89|0.9074|0.8781|0.7865|0.8702|0.88|0.9499|0.9814|1.05|0.9901|0.91|0.9998|0.95|0.8502|0.89|0.9455|0.8011|0.9071|0.7988|0.6762|0.6423||0.6262|0.5953|0.5651|0.5332|0.583|0.5658|0.5201|0.5323|0.5769|0.5812|0.5741|0.5609|0.5656|0.57|0.61|0.5765|0.5646|0.5318|0.57|0.5587|0.565|0.5438|0.5358|0.536||0.5701|0.6|0.6178|0.6522|0.6792|0.6134|0.6648|0.6819|0.7563||0.743|0.7672|0.6602|0.6903||0.6687|0.5956|0.6067|0.6211|0.6291|1.23|1.21|1.2|1.205|1.155|1.25|1.2|1.13|1.05|1.02|1.06|0.9669|0.9585|0.9771|0.9314|0.9816||0.9623|1.01|1.06|1.1|1.09|1.12|1.095|1.18|1.05|1.11|1.19|1.24|1.33|1.35|1.19|1.21|1.29|1.17|1.06|1.15|1.23|1.28|1.23|1.29|1.365|1.41|1.59|1.51|1.42|1.405|1.485|1.65|1.44|1.48|1.48|1.44|1.62|1.64|1.68|1.69|1.68|1.79|1.71|1.67|1.72|1.79|1.94|1.88|2.34|2.07|1.82|1.72|1.83|1.92|1.98|2.16|2.16||2.4|2.57|2.73|2.81|2.81|2.78|2.85|3.01|2.97|3.02|2.98|3.01|2.93|3|3|3.07|3.09|3.02|2.94|2.95|3.13|3.19|3.09|3.14|3.33|3.27
02685|16088|/equities/flushing-financial|R2000VALUE||13.81|13.91|13.16|12.73|12.68|12.51||12.77|13.19|13.05|13.15|12.48|12.3|11.9|12.03|11.9|11.94||12.03|12.06|11.85|12.16|12.43|12.04|11.97|12.62|12.66|12.64|12.54|12.56|12.72|12.48|12.28|12.9||13.16|13.11|13.51|13.41|13.35|13.27|12.95|12.77|12.53|12.56|12.35|12.57|12.41|12.2|12.26|12.15|11.8|11.45|11.02|11.3|11.37|11.38|11.68|12.27|11.94|11.76|11.33|11.14|11.16|11.09|11.09|11.19|11.11|12.08|12.1|11.92|12.2|12.07|12.48|12.56||12.61|12.33|11.73|11.82|11.92|12.08|12.18|11.79|11.81|11.94|11.63|12.5|12.62|12.93|12.68|12.92|12.67|12.82|12.73|12.76|12.84|12.61|12.57|12.68|12.92|13.34|13.31|13.36||13.66|13.51|12.92|12.79|13.58|13.29|13.1|13.43|13.63|15.08|15.45|15.66|16.03|17.42|17.51|17.21|16.79|16.77|16.51|16.5|15.86|15.54|15.44|15.42||15.72|15.94|16.2|16.11|16.395|16.51|16.47|16.28|16.6||16.48|16.96|17.08|17.24||16.94|16.64|16.52|16.59|16.44|16.61|16.61|16.18|14.73|15.12|15.15|15.11|14.81|15.01|15.16|15.08|14.13|14.34|13.83|13.94|14.07||13.95|13.85|14.29|14.16|13.93|14.16|14.25|12.8|12.89|12.79|13.12|13.4|13.45|13.63|12.97|12.49|12.34|12.23|12.05|12.34|11.82|11.7|11.79|11.98|12.33|12.36|12.86|12.48|12.24|12.71|12.78|12.74|12.53|12.49|12.64|12.38|12.38|12.77|13.13|13|13.07|12.63|12.74|12.52|12.7|12.89|12.88|12.87|13.48|13.85|13.42|13.68|13.62|13.73|13.48|13.99|14.36||14.74|14.12|14.04|14.06|14.05|13.885|14.11|14.16|13.95|14.53|14.71|14.79|14.61|14.75|15.32|15.75|15.6|15.79|16.12|16.19|16.02|16.04|15.62|15.52|15.78|15.76
02686|21041|/equities/rite-aid-corp|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6483|0.7793|0.82|0.752|0.6184|0.541|0.5402|0.53|0.54|0.47|0.448|0.4622|0.5097|0.4283|0.39|0.59|0.6313|0.703|0.7198|0.7023|0.6678|0.6907|0.61|0.6091|0.609|0.66|0.6909|0.7135|0.74||0.757|0.77|0.82|0.8|0.763|0.705|1.44|1.49|1.46|1.51|1.67|1.84|1.75|1.89|2.05|2.31|2.12|2.54|2.83|2.72|2.68|2.57|2.24|1.7|1.62|1.6
02687|7996|/equities/manitowoc-co.|R2000VALUE||11|11.01|10.31|10.07|10.45|10.36||10.85|10.63|10.91|11.53|10.49|10.7|10.57|10.64|10.65|10.81||10.93|11.07|10.9|11.27|11.73|11.77|11.81|11.8|11.9|12.11|11.66|12.03|12.43|12.18|11.78|12.16||12.21|12.06|12.61|12.83|12.62|12.56|12.58|12.88|12.93|12.29|12.26|12.26|12.42|12.63|12.45|12.43|12.47|11.85|12.1|12.82|12.64|12.79|13.07|13.02|12.78|12.88|12.83|12.91|13.02|13.46|13.57|13.58|13.55|13.67|13.51|13.78|13.68|14.09|13.91|13.97||14.14|14.02|13.52|13.44|13.5|13.45|13.22|13.23|12.93|13.02|12.96|13.41|13.19|13.44|13.46|13.48|13.44|13.23|13.59|13.56|13.94|13.52|13.43|13.33|13.3|13.11|13.58|13.39||13.23|14.6|16.44|15.78|17.44|16.86|17.04|16.7|16.74|16.75|16.58|16.7|16.1|16.82|16.65|16.32|16.26|15.53|15.77|15.93|15.59|15.53|15.47|15.58||15.89|15.94|15.88|15.65|15.93|15.7|15.76|15.68|16.23||16.69|17.11|17.11|17.05||16.62|16.57|16.22|16.64|15.86|16.14|16.29|15.55|14.95|14.95|15.52|15.58|15.41|15.23|15.84|15.2|14.33|14.27|13.91|14.59|14.67||14.45|14.29|14.61|14.47|14.02|14.51|14.45|13.86|14.1|13.55|13.87|13.96|13.53|13.56|13.56|12.75|12.8|12.71|12.32|12.6|12.37|12.84|12.83|13.12|12.97|13.21|14.24|14.03|13.92|14.48|14.73|14.65|14.5|14.53|14.26|14.32|14.58|14.71|15.05|15.09|14.88|14.47|14.7|14.64|14.9|14.98|15.22|15.15|14.91|14.76|14.18|14.37|14.63|15.22|15.23|16.22|16.42||16.83|16.92|16.88|16.77|15.94|15.47|15.42|15.68|15.6|15.61|15.73|15.67|16.15|16.65|16.76|17.07|16.81|16.46|17.45|18.21|17.54|17.72|18.24|18.85|18.12|17.84
02688|985778|/equities/harborone-bancorp-inc|R2000VALUE||11.67|11.58|10.99|10.84|10.74|10.69||10.84|11.07|10.91|11.13|10.86|10.45|10.3|10.43|10.31|10.28||10.39|10.37|10.23|10.43|10.69|10.29|10.24|10.33|10.29|10.15|10.06|10.22|10.41|10.33|9.94|10.19||10.49|10.57|10.78|10.8|10.72|11.02|10.94|10.87|10.79|10.72|10.835|10.88|10.77|10.59|10.52|10.6|10.51|10.45|10.13|10.36|10.26|10.23|10.05|10.05|9.77|9.75|9.35|9.18|9.18|9.33|9.44|9.31|9.3|9.82|9.83|9.76|9.76|9.98|10.09|10.36||10.66|10.52|10.08|10.16|10.16|10.5|10.08|9.79|9.85|10.01|9.81|10.01|10.035|10.2|10.27|10.18|10.27|10.24|9.95|10.06|10.18|10.13|10.26|10.17|10.29|10.08|10.25|10.31||10.47|10.6|10.19|10.07|10.63|10.4|10.35|10.35|10.56|10.59|10.77|11.01|10.92|11.61|12.09|11.95|11.83|11.98|11.75|11.82|11.49|11.21|11.25|11.38||11.66|11.8|11.87|11.87|12|12.03|12.01|11.94|12.23||11.98|12.22|12.28|12.3||12.1|11.99|11.92|11.99|11.81|12.03|12.05|11.88|11.24|11.29|11.27|11.27|11.22|11.24|11.37|11.45|11.03|11.17|10.94|11.01|11.05||11.01|11.02|11.21|11.24|11.06|11.19|11.07|10.4|10.27|10.31|10.13|10.3|10.48|10.47|10.28|9.73|9.84|9.87|9.83|10.24|9.71|9.53|9.28|9.2|9.59|9.53|9.83|9.61|9.41|9.74|9.85|9.81|9.73|9.66|9.73|9.49|9.28|9.34|9.52|9.45|9.44|9.39|9.43|9.28|9.33|9.43|9.4|9.33|9.68|9.78|9.55|9.69|9.76|9.75|9.75|9.6|9.79||10.15|9.97|9.63|9.76|9.77|9.55|9.8|9.81|9.81|9.88|9.99|10|9.61|9.67|10.02|10.23|10.19|10.36|10.47|10.54|10.43|10.53|10.39|10.44|10.49|10.53
02689|102896|/equities/first-midil|R2000VALUE||34.82|34.55|33.25|32.68|32.24|31.82||32.48|32.74|32.5|32.88|31.96|31.37|30.7|30.78|30.34|30.52||30.9|30.61|30.32|30.76|31.24|30.68|30.91|31.4|31.6|31.59|31.36|31.41|31.74|31.6|31.06|31.45||31.89|31.94|32.65|32.88|32.78|33.22|33|33.21|32.63|32.89|32.85|32.99|32.58|32.31|32.35|32.26|32.29|31.62|30.97|31.45|31.51|31.38|31.76|31.64|31.13|31.13|29.86|29.32|29.28|29.54|29.64|29.51|29.6|31.35|31.41|30.99|31.19|31.06|31.2|31.81||32.68|32.37|31.25|31.64|31.65|31.68|31.17|29.96|29.57|30.04|29.66|30.55|30.69|30.77|30.99|30.71|30.74|30.89|30.56|30.11|30.3|29.84|29.98|30|30.28|30.04|30.39|30.75||31.02|31.58|30.74|30.2|32.19|31.35|30.64|30.4|30.76|30.71|30.83|31.2|31.47|33.12|33.5|33.06|33.61|33.24|32.95|33.47|32.48|32.44|32.13|31.87||32.58|32.85|33.04|33.11|33.67|33.76|33.74|33.81|34.54||34.66|35.36|35.73|35.28||34.6|34.3|34.44|35.01|34.42|34.65|34.71|34.16|32.3|32.3|32.32|32.06|31.93|32|32.27|31.7|30.99|31.11|30.5|30.86|31.24||30.84|31.02|31.5|31.39|30.97|31.22|31.08|29.49|29.38|29.42|29.49|29.6|30|29.86|29.07|27.75|27.32|27.2|26.72|27.04|26.11|26.04|26.25|26.57|27.07|27.3|27.72|27.09|26.89|27.35|27.23|27.23|27.11|26.91|26.93|26.34|26|26.53|26.56|26.4|26.05|26.37|26.66|26.18|26.37|26.38|26.65|26.84|27.08|27.35|26.95|27.25|27.25|27.45|27.45|27.7|28.41||28.91|27.97|27.99|28.02|27.88|27.93|28.16|28.08|27.53|28|28.32|28.41|28.31|28.42|29.27|29.6|29.9|30.12|30.49|30.61|30.58|30.75|30.41|30.95|30.61|30.52
02690|15684|/equities/career-education|R2000VALUE||21.7|21.53|20.92|20.95|21.44|21.36||21.3|21.11|20.78|21.42|20.96|21.06|20.81|21.03|20.88|20.55||20.6|20.6|20.74|21.23|21.55|21.35|21.51|21.64|21.86|22.05|22.35|22.59|22.5|22.86|22.85|23.62||23.34|22.9|23.27|23.25|23.43|23.5|23.81|23.56|23.66|23.87|23.76|23.91|23.9|23.92|24.36|24.34|24.11|18.34|18.3|18.62|18.86|18.62|18.42|17.84|17.5|17.33|16.99|16.835|16.87|16.85|17.11|17.51|17.63|17.79|17.39|17.39|17.38|17.45|17.7|17.72||17.56|17.7|17.7|17.68|17.92|17.9|17.77|17.34|17.4|17.65|17.7|17.75|17.52|17.65|17.55|17.46|17.51|17.26|17.59|17.53|17.81|17.61|17.38|17.78|17.43|17.04|16.98|17.16||17.52|17.69|17.83|17.77|18.21|18.07|17.72|17.45|17.36|17.8|18.01|18.43|18.1|17.99|18.17|18.57|18.54|18.53|18.35|18.23|17.56|17.53|17.53|17.61||17.31|17.15|16.99|16.96|17.26|17.19|17.8|17.63|17.93||17.56|17.72|17.95|17.8||17.68|17.67|17.45|17.25|16.93|16.92|17.11|17.74|18.09|18.01|18.39|18.45|17.99|17.82|17.68|17.49|17.42|17.44|17.39|17.45|17.53||17.36|16.84|16.94|18.09|18.07|17.7|17.66|17.11|17.21|17.14|17.06|16.85|17.23|17.51|18.53|18.16|18.09|18.08|17.91|17.72|17.95|17.78|17.5|17.86|17.76|18.3|17.88|17.77|17.46|17.63|17.9|17.7|17.6|17.37|17.43|17.35|17.42|17.41|17.1|17.41|17.64|17.27|17.36|16.91|16.68|16.52|16.45|16.35|16.43|16.62|16.8|16.65|16.71|16.26|16|16.25|16.36||17.39|16.57|16.36|16.38|16.39|16.34|16.02|16.11|16.1|16.13|16.01|16.1|16.01|16.39|16.56|16.68|16.63|16.66|16.73|16.99|15.93|13.94|13.86|13.74|13.35|13.11
02691|16900|/equities/preferred-bank|R2000VALUE||75.84|75.81|74.81|73.71|73.31|73||74.68|75.84|75.15|75.49|73.86|73.85|73.57|74.45|73.8|74.97||75.08|74.97|73|73.58|73.8|72.24|72.69|73.76|73.83|73.7|72.66|73.77|74.72|75.55|74.71|75.52||76.65|75.6|77.63|78.35|78.61|79.97|79.88|79.72|79.16|78.33|78.71|79.36|79.56|78.85|79.15|79.37|77.92|78.2|75.69|76.05|76.45|77.47|76.89|76.94|74.84|74.3|72.24|71.53|72.32|72.21|73.35|73.59|73.85|75.66|74.87|74.23|74.49|75.25|75.48|76.1||76.77|76.42|73.92|75.25|74.21|75.89|74.8|72.11|71.56|71.89|71.61|72.68|72.67|73.71|75.46|74.42|74.28|74.65|72.44|72.37|71.85|70.76|71.21|71.09|72.47|72.33|72.25|71.58||71.44|72.52|70.03|68.91|70.8|69.19|68.4|68.13|68.51|69.26|70.68|70.4|71.84|73.9|75|72.73|72.01|74.08|74.14|73.34|71.95|70.73|70.48|70.9||72.54|73.44|73.55|71.16|71.85|71.37|72.78|71.09|73.46||73.05|74.69|74.93|76.24||75.89|74.88|75.14|76.99|75.28|74.12|74.88|70.55|67.19|67.33|68.03|66.99|65.6|64.99|64.91|65.22|61.63|62.19|61.55|62.64|63.34||63.37|63.01|64.98|64.65|64.27|65.56|64.71|60.48|61|60.69|61.39|61.82|62.74|63.38|61.5|59.53|59.57|60.03|60.13|62.24|60.29|60.28|59.81|60.09|61.98|60.91|63.75|62.38|62.4|63.96|64.79|64.39|63.07|63.46|62.9|62.42|60.95|61.98|62.25|61.84|61.99|61.54|62.34|61.41|61.53|61.83|61.77|61.67|62.3|63.57|62.27|62.32|62.35|62.34|62.09|61.82|62||63.47|62.11|61.71|62.66|62.73|61.91|62.35|62.67|62.05|63.35|63.47|63.58|63.4|62.62|63.74|65.09|65.45|65.66|66.21|66.31|66.34|66.97|66.77|66.87|66.08|65.88
02692|15627|/equities/camden-national|R2000VALUE||35.44|35.24|33.36|32.19|32.17|32.01||32.64|33.14|32.85|33|32.23|31.57|31.31|31.72|31.47|31.67||31.93|31.57|31.18|31.94|32.33|31.19|31.31|32.35|32.45|32.11|31.66|31.97|32.42|32.37|31.87|32.18||32.32|32.3|32.8|32.54|32.37|33.19|33.11|33.4|33.1|32.31|32.39|32.8|32.14|31.79|32.08|32.03|32.13|31.78|31.22|30.15|30.5|30.69|31.01|30.7|30.31|30.06|28.71|28.65|28.96|29.28|29.31|30.09|29.82|31.86|32.32|31.14|31.05|30.37|30.82|32.09||33.52|33.25|31.69|32.38|32.21|32.79|32.31|30.63|30.44|31.24|31.26|32.39|32.58|33.11|32.92|32.77|32.52|32.35|31.49|31.35|31.78|31.49|31.81|31.79|31.64|31.72|32.4|32.68||32.82|33.71|31.96|31.27|33.15|32.35|31.89|32|32.85|33.45|34.61|35.34|36.03|37.13|37.6|36.37|36.68|37.05|36.58|37.18|36.22|35.85|35.69|35.71||36.38|36.82|37.08|36.77|37.3|36.84|36.98|36.77|37.8||37.63|38.74|38.75|38.85||38.22|38.39|38.25|38.7|38.07|37.86|38.89|37.95|35.45|36.16|36.52|36.37|35.4|35.75|36.21|35.98|33.75|34.48|33.52|34.02|34||33.46|33.47|34.47|34.73|34.47|34.61|35.23|32.59|32.22|32.01|32.39|33.33|32.57|32.28|30.63|28.88|29.16|28.5|27.97|28.16|27.45|27.1|27.14|27.09|27.32|27.28|27.65|27.19|26.82|27.36|28.2|27.97|27.77|27.7|28.05|27.81|27.15|27.87|28.22|28.22|28.4|28.44|28.3|28.2|28.83|29.11|29.29|29.58|29.96|31.05|30.71|30.66|30.5|31.67|32|32.18|32.67||33.26|32.79|32.89|32.91|32.94|32.47|32.71|32.71|32.67|33.88|34.32|34.71|34.07|34.53|35.91|36.39|36.13|36.2|36.4|36.75|35.89|35.3|35|34.76|34.58|34.89
02693|20695|/equities/koppers-holdings-inc|R2000VALUE||36.39|36.29|34.73|34.43|35.29|35.22||36.77|36.88|36.16|36.99|37.21|37.73|37.59|38.67|38.5|38.87||39.4|39.41|39.13|40.27|41.05|41.17|41.65|41.58|42.7|44.35|43.22|44.38|44.33|43.22|42.27|41.94||42.87|43.22|43.96|44.11|43.56|43.27|44.95|44.56|43.19|43.35|43.65|43.5|44.62|44.4|43.12|43.97|52.91|52.35|51.28|53.47|52.73|53.54|53.23|53.5|52.97|53.28|53.15|53.52|55.43|55.7|55.05|56.21|55.5|55.81|55.61|56.06|55.06|56.01|54.43|54.79||55.17|54.7|54.27|54.3|54.16|54.34|54.6|53.07|52.68|52.93|52.67|53.43|53.1|53.24|52.8|52.62|53.19|53.48|53.02|52.97|56.62|57.07|53.02|52.29|52.11|52.16|51.56|50.14||51.07|52.25|51.25|49.14|52.13|51.19|50.95|50.6|50.58|50.28|51.47|52.66|51.14|52.09|51.61|51.54|51.96|51.45|50.65|50.47|49.66|49.27|49.39|49.75||49.61|49.45|48.95|48.52|48.56|47.32|46.68|46.46|50.47||51.22|52|51.93|51.59||50|49.27|49.23|49.86|46.51|45.81|45.5|44.4|43.06|44.27|44.08|44.61|44.75|45.07|45.75|45.14|45.17|44.65|43.2|44.19|43.37||42.36|42.88|43.19|43.33|42.36|42.81|43.9|40.86|41.36|39.76|38.19|37.31|37.3|37.91|37.38|36.9|36.57|36.34|36.39|35.61|35.16|35.57|35.61|36.19|36.34|37.09|38.17|37.9|37.49|38.53|39.35|39.03|38.21|38.34|37.95|37.96|38.44|39.73|39.55|40.28|40|39.43|41.02|40.45|41.4|39.6|40.78|41.76|38.76|38.13|36.54|37.08|37.62|37.28|37.45|38.55|38.13||39.9|38.29|38.77|38.2|37.6|37.19|36.93|37.47|37.65|37.95|39.13|38.91|38.23|38.39|39.47|39.05|38.62|38.7|38.73|38.97|38.86|38.4|37.9|38.6|38.26|37.66
02694|8284|/equities/nabors-inds|R2000VALUE||75.49|75.84|74.15|72.68|69.72|67.79||70.49|69.85|70.06|71.16|70.34|69.61|70.99|70.06|67.39|66.93||63|61.79|60.89|65.14|67.74|67.55|68.36|66.87|67.23|66.15|65.69|69.1|74.76|71.89|71.85|76.48||72.97|73.58|74.87|78.95|79.41|76.01|74.59|74.35|75.24|73.91|74.6|76.49|73.28|75.23|74.62|74.23|70.36|70.99|72.03|78.07|77.2|76.24|80.13|80.65|76|76.53|77.04|75.1|74.9|78.24|79.39|81.38|84|85.2|88.19|89.52|87.1|90.34|88.1|87.16||86.13|87.96|84.72|88.06|86.62|88.75|88.55|90.55|88.6|89.6|88.55|85.97|82.6|84.45|82.68|84.86|81.18|80.69|80.99|81.63|78.37|78.1|79.26|78.69|79.18|82.3|81.17|82.98||85.18|82.81|76.85|75.78|78.91|79.18|80.44|80.32|81.28|76.59|78.07|82.49|84.58|87.35|88.9|87.42|85.25|83.86|79.78|78.49|76.21|74.42|73.63|74.3||76.54|75.03|75.93|76.55|78.95|81.44|78.76|81.72|80.86||81.63|82.5|85.22|86.27||84.03|85.38|84.62|87.49|85.26|85.31|88.56|80.04|76.92|78.85|79.55|79.86|79.2|83.44|87.46|87.31|86.82|88.28|89.47|89.75|93.2||92.56|93.11|94.95|93.4|89.3|94.44|95.66|92.16|89.33|88.31|88.74|90.99|96.77|100.83|98.95|95.44|97.64|99.31|102.83|106.46|113.51|114.66|115.52|118.84|123.58|125.24|125.98|118.76|118.35|115.48|116.58|114.27|112.88|107.05|104.86|109.17|116.62|116.39|123.14|127.43|128.66|121.15|124.97|122.92|123.5|129.34|133.99|138.38|136.4|135.9|130.77|130.8|124.36|124.23|121.08|121.79|122.09||121.14|110.69|111.96|112.17|110.7|108.46|108.07|108.72|109.26|110.12|109.42|107.44|107.76|108.48|112.6|114.38|114.46|116.87|117.05|116.56|118.12|119.75|118.11|119.97|122.49|119.87
02695|15907|/equities/digi--international|R2000VALUE||23.63|23.35|22.88|22.44|22.75|22.94||22.7|22.98|22.91|22.93|22.68|22.27|22.22|22.44|22.84|22.14||22.24|22.44|22.34|22.4|22.78|22.32|22.45|22.68|23.42|23.78|23.67|23.85|24.36|24.75|24.86|25.34||24.87|24.83|25.91|26.35|26.7|26.94|26.9|27.03|27.14|27.05|27.39|27|26.39|26.6|27.01|25.73|25.5|30.72|30.66|30.97|30.95|30.59|30.73|30.4|29.49|29.31|29.6|30.16|30.32|30.4|30.91|31.34|31|32.82|32.24|30.89|30.62|32.03|31.08|31.35||31.93|31.75|30.64|30.61|30.33|30.1|29.7|29.45|29.12|29.14|29.17|29.83|30.16|29.93|29.72|29.67|29.24|29.04|29.29|29.86|29.56|29.15|29.6|29.98|29.43|29.73|30|30.48||30.42|30.57|29.61|28.67|30.26|29.62|29.27|28.76|28.68|28.52|28.85|27.68|24.31|25.17|25.75|25.41|25.58|25.32|25.32|24.85|23.66|23.56|22.94|23.27||23.89|23.84|24.14|24.66|25|24.55|24.35|24.58|25.685||26|26.83|26.28|26.49||26.16|25.72|24.91|25.5|24.85|24.8|25.44|24.66|23.79|24.56|24.26|23.84|24.12|22.78|23.95|23.8|23.54|23.95|24.29|24.68|24.5||24.59|24.45|25.29|24.5|24.42|25|23.74|22.54|22.26|22.07|23.97|24.3|24.95|25.18|24.41|23.4|25.18|25.35|25.27|25.48|25.3|25.57|25.38|25.26|24.9|24.84|25.07|25.38|24.17|24.7|25.28|25.74|25.4|25.72|25.32|26.46|25.7|26.9|27|27.65|27.82|27.84|28.47|28.58|28.45|29.22|29.87|30.9|31.25|31.68|30.65|31.04|30.78|31.54|31.72|32.59|32.67||33.14|33.38|33.18|32.24|32.22|31.74|30.65|31.12|30.77|30.67|30.66|30.76|30.44|30.37|30.66|30.32|30.32|31.01|32.41|32.11|32.02|35.67|41.75|42.94|41.93|41.56
02696|16301|/equities/heritage-commerce|R2000VALUE||9.16|9.06|8.67|8.51|8.39|8.22||8.4|8.62|8.55|8.7|8.21|8.14|7.92|8.02|7.94|7.89||7.96|7.92|7.78|7.89|8.04|7.89|7.93|7.98|8.01|7.93|7.96|8.05|8.15|8.1|8|8.15||8.15|8.15|8.31|8.37|8.36|8.5|8.41|8.42|8.3|8.36|8.4|8.37|8.35|8.3|8.38|8.44|8.21|8.13|7.94|8.02|8|8.18|8.36|8.3|8.14|8.12|7.9|7.85|7.88|7.92|7.91|7.92|7.9|8.22|8.25|8.13|8.17|8.25|8.33|8.41||8.58|8.53|8.21|8.28|8.28|8.43|8.34|8.1|8.02|8.13|8.13|8.4|8.42|8.55|8.6|8.49|8.51|8.55|8.29|8.3|8.29|8.15|8.21|8.19|8.28|8.32|8.27|8.35||8.37|8.5|8.14|8.02|8.49|8.31|8.25|8.14|8.31|8.41|8.53|8.63|8.89|9.23|9.2|9.19|9.61|9.67|9.58|9.64|9.37|9.31|9.24|9.25||9.43|9.53|9.66|9.61|9.75|9.74|9.74|9.62|9.85||9.92|10.03|10.06|10.09||9.95|9.81|9.84|9.86|9.63|9.67|9.74|9.52|9.01|9.14|9.23|9.05|8.86|8.97|9.11|9.07|8.49|8.54|8.46|8.53|8.55||8.59|8.48|8.77|8.8|8.74|8.96|8.94|8.35|8.31|8.25|8.56|8.65|8.64|8.78|8.47|8.2|8.18|8.31|8.25|8.34|7.98|8.02|8.09|8.12|8.4|8.45|8.64|8.49|8.38|8.64|8.66|8.64|8.63|8.57|8.54|8.4|8.21|8.38|8.47|8.37|8.26|8.28|8.37|8.3|8.37|8.46|8.49|8.5|8.53|8.68|8.52|8.51|8.55|8.61|8.53|8.44|8.63||8.86|8.67|8.58|8.67|8.72|8.66|8.73|8.7|8.66|9|9.04|9.05|9.04|9.01|9.25|9.34|9.4|9.28|9.54|9.77|9.78|9.79|9.78|9.63|9.6|9.67
02697|21162|/equities/glatfelter|R2000VALUE||1.63|1.5|1.47|1.43|1.48|1.48||1.43|1.39|1.35|1.39|1.66|1.79|1.71|1.7|1.66|1.65||1.62|1.62|1.61|1.64|1.66|1.63|1.61|1.62|1.67|1.66|1.58|1.64|1.62|1.6|1.56|1.69||1.81|1.73|1.73|1.73|1.72|1.7|1.68|1.71|1.715|1.59|1.64|1.71|1.7|1.67|1.64|1.66|1.69|1.49|1.43|1.5|1.49|1.48|1.55|1.62|1.54|1.55|1.47|1.48|1.6|1.66|1.68|1.77|1.77|1.84|1.78|1.79|1.84|1.85|1.82|1.93||2|1.9|1.76|1.8|1.76|1.81|1.84|1.69|1.75|1.77|1.86|1.91|1.94|2|2.12|2.11|2.02|2.06|2.11|2.25|2.23|2.12|2.21|2.05|2.01|2.06|2.06|2.02||2.19|2.33|2.32|2.18|2.22|2.26|2.22|2.64|1.28|1.28|1.36|1.47|1.45|1.61|1.64|1.61|1.58|1.56|1.52|1.51|1.36|1.37|1.39|1.34||1.35|1.43|1.52|1.61|1.71|1.67|1.7|1.67|1.79||1.94|1.98|1.97|1.96||1.87|1.76|1.69|1.63|1.58|1.61|1.62|1.48|1.37|1.44|1.46|1.48|1.47|1.46|1.56|1.58|1.47|1.42|1.32|1.37|1.47||1.49|1.44|1.51|1.49|1.51|1.53|1.49|1.37|1.42|1.41|1.47|1.52|1.61|1.67|1.57|1.63|1.73|1.68|1.63|1.6|1.56|1.54|1.45|1.57|1.63|1.68|1.77|1.75|1.76|1.65|1.8|1.81|1.81|1.88|1.87|1.86|1.9|2|2|2|2.06|2|2.01|2.2|2.2|2.38|2.41|2.39|2.62|2.41|2.36|2.43|2.42|2.2|1.98|2.01|2.04||1.98|2|1.99|2.06|2.18|2.15|2.19|2.27|2.13|2.08|2.12|2.05|2|2.03|2.1|1.89|1.96|2.1|2.07|2.1|2.35|2.65|3.35|3.48|3.4|3.24
02698|29673|/equities/u.s.-silica-holdings-inc|R2000VALUE||15.46|15.46|15.46|15.44|15.44|15.44||15.44|15.44|15.43|15.45|15.45|15.42|15.43|15.39|15.24|15.4||15.37|15.39|15.38|15.38|15.39|15.38|15.4|15.51|15.45|15.53|15.46|15.48|15.49|15.47|15.45|15.51||15.51|15.49|15.44|15.48|15.53|15.52|15.51|15.52|15.53|15.54|15.53|15.6|15.57|15.48|15.51|15.51|15.52|15.46|15.43|15.56|15.89|13.06|12.85|12.97|12.58|12.82|12.68|12.55|12.77|13.06|12.9|13.33|13.49|13.27|13.26|13.18|13.23|13.63|12.68|12.44||12.41|12.26|12.26|12.53|12.58|12.82|12.92|12.9|12.73|12.59|12.17|12.24|11.96|11.98|11.76|11.5|11.29|11.4|11.38|11.66|11.5|11.44|11.8|10.7|10.68|10.55|10.8|10.7||10.78|10.88|10.33|10.31|10.56|10.33|10.46|10.24|10.35|10.15|10.38|10.68|10.72|10.99|10.9|11.01|10.85|10.66|10.45|10.47|10.39|10.45|10.4|10.48||10.73|10.63|10.67|10.7|10.95|11.3|11.12|10.99|11.07||11.31|11.4|11.49|11.57||11.33|11.25|11.22|11.44|11.18|11.37|11.49|11.32|10.91|10.98|11.11|10.85|10.74|11.09|11.33|11.36|11.28|11.22|11.03|10.96|11.18||11.04|11.12|11.2|11.2|10.99|11.38|11.42|10.95|10.87|10.48|10.69|11.02|11.66|11.95|12.14|11.93|12.07|12.29|12.37|12.43|12.66|12.86|13.05|13.25|13.4|13.51|13.56|13.44|13.52|13.17|13.3|13.25|13.44|12.81|12.6|12.72|13.25|13.23|14.04|14.19|14.19|13.75|13.88|13.71|13.72|13.79|13.88|14.12|14.29|14.36|13.94|14.29|13.37|13.28|13.17|13.3|13.18||13|12.33|12.53|12.58|12.48|12.28|12.28|12.26|12.34|12.43|12.52|12.46|12.28|12.3|12.64|12.73|12.72|12.82|12.61|12.62|12.95|12.74|12.74|12.79|13.01|13.12
02699|21015|/equities/costamare-inc|R2000VALUE||15.18|15.54|15.67|15.26|15.4|16.13||16.97|16.66|16.33|16.43|16.48|16.75|17.19|16.95|16.85|16.35||15.48|15.17|15|15.42|15.47|15.43|15.67|15.47|15.47|16.11|15.61|16.2|16.01|15.64|15.18|15.08||15.07|14.86|14.73|14.64|14.5|14.65|14.45|14.02|13.9|13.36|13.38|13.44|13.1|12.63|12.5|12.48|12.36|12.28|11.98|11.91|11.78|11.52|11.36|11.53|11.18|10.93|10.68|10.83|10.99|11.07|11.01|11.37|11.18|11.19|11.36|11.42|11.41|11.55|11.17|11.39||11.35|11.29|11.18|11.13|11.16|11.36|11.22|11.07|11.12|11.17|11.18|11.42|11.51|11.23|11.39|11.54|11.46|11.18|10.97|11.49|11.37|11.52|11.53|11.4|11.34|11.14|11.09|10.87||11.15|11.23|11.13|11.14|11.58|11.08|11|10.91|10.41|10.28|10.35|10.52|10.71|11.03|10.77|10.88|10.99|11.09|10.72|10.82|10.97|11.16|10.96|10.92||10.74|10.76|10.79|10.74|11.09|11.35|11.12|10.89|10.68||10.41|10.38|10.52|10.55||10.56|10.41|10.08|10.3|10|10.08|9.75|9.52|9.34|9.35|9.51|9.53|9.74|9.89|10.31|10.61|10.11|9.62|9.56|9.64|9.71||9.43|9.43|9.46|9.47|9.36|9.66|9.24|8.72|8.71|8.74|8.72|8.83|9.08|9.28|9.44|8.84|9.03|9.14|9.1|9.15|9.14|9.2|9.15|9.09|9.05|9.31|9.52|9.48|9.61|9.59|9.58|9.59|9.52|9.41|9.32|9.15|9.22|9.49|9.62|9.54|9.46|9.39|9.38|9.32|9.26|9.3|9.5|9.57|9.57|9.78|9.69|9.6|9.64|9.75|9.61|9.83|9.97||10.42|10.31|10.47|10.42|10.15|10.15|10.28|10.39|10.33|10.57|10.74|10.83|10.66|10.89|11.04|11.12|11.31|11.53|11.36|11.46|11.42|11.41|11.25|11.11|11.17|11.59
02700|20620|/equities/clearwater-paper-corp|R2000VALUE||46.73|47.07|46.23|45.94|46.41|45.82||47.13|46.81|46.39|48.47|49.25|49.63|49.29|49.52|49.53|49.83||51|51.15|50.73|51.52|51.9|51.78|50.76|50.27|51.24|52.28|51.78|52.83|53.14|52.43|52.41|51.99||52.32|51.99|51.91|51.33|49.97|51.47|51.66|51.15|49.82|50.25|48.19|49.27|48.69|47.53|47.84|45.22|44.86|44.48|45.04|40.69|40.23|39.95|40.67|40.23|39.94|40.03|39.35|39.22|39.56|40|40.12|40.63|40.6|41.17|41.41|41.74|42.18|42.57|42.75|43.61||43.73|43.94|42.81|42.23|41.95|42.35|41.56|41.17|39.68|40.98|40.76|41.57|40.27|40.9|40.17|38.97|38.93|38.95|39.16|38.53|39.29|38.61|40.47|37.98|37.41|38.93|36|34.77||34.8|34.45|33.54|32.97|34.24|33.84|33.33|32.68|32.46|32.35|32.86|33.07|32.97|34|33.27|33.82|33.69|33.97|33.81|34.14|34.1|34.13|34.23|33.59||34.67|34.96|35.37|35.66|36.15|36|35.75|36.35|36.59||36.12|36.2|36.22|36.7||36.76|36.83|36.92|36.84|36.07|35.63|36.01|35.84|35.06|35.71|35.84|36|35.5|36.12|36.69|36.72|35.07|34.92|35.2|35.29|35.64||35.77|35.69|35.68|35.7|36.01|36.83|35.79|34.35|35.23|35.92|35.64|36.29|36.3|35.58|35.55|34.53|33.81|35|34.52|34.11|33.96|34.08|34.8|36.3|36.4|37|37.65|37.61|36.45|36.44|36.93|36.64|37.17|36.79|36.66|36.4|36.23|36.2|36.25|36.45|36.25|35.52|36|35.78|36.28|36.27|35.86|36|35.14|35.45|34.77|35.03|35.26|35.31|35.01|35.36|35.66||37.94|38.29|37.92|36.91|36.77|36.83|35.9|36.46|36.38|36.58|36.51|36.03|35.18|35.32|34.86|34.67|34.65|34.33|35.73|35.09|35.73|36.18|36.99|31.89|32.23|32.17
02701|1009131|/equities/kkr-real-estate-finance-trust-inc|R2000VALUE||9.66|9.67|9.36|9.27|9.24|9.08||9.11|9.05|8.89|9.05|9.19|9.33|9.37|9.43|9.42|9.37||9.34|9.32|9.29|9.35|9.25|9.13|9.21|9.26|9.35|9.46|9.39|9.51|9.46|9.34|9.14|9.43||9.55|9.57|9.69|9.7|9.78|9.88|9.84|9.79|9.75|9.69|9.6|9.66|9.54|9.63|9.68|9.65|9.67|9.65|9.41|9.61|9.62|9.56|9.78|10.02|9.85|9.76|9.57|9.41|9.51|9.6|9.58|9.71|9.48|9.91|9.76|9.76|9.77|9.94|9.77|9.86||10.06|9.96|10.06|10.27|10.14|10.24|10.12|9.87|9.99|10.13|9.94|10.17|10.16|10.15|10.01|9.9|9.7|9.72|9.73|9.85|9.75|9.27|9.44|9.44|9.71|9.64|9.49|9.2||9.46|9.64|9.35|9.22|9.53|9.52|9.7|10.14|11.77|11.79|11.96|12.29|12.24|12.75|13.11|12.91|12.82|12.68|12.73|12.65|12.51|12.4|12.27|12.55||12.86|12.99|13.16|12.95|13.12|12.85|12.83|12.85|13.19||13.23|13.49|13.96|14.04||13.75|13.87|13.63|13.79|13.47|13.49|13.76|13.39|12.92|12.8|12.58|12.57|12.27|12.84|12.99|12.92|12.56|12.39|12.03|12.06|12.16||12.16|12.09|12.31|12.27|12.22|12.38|12.09|11.39|11.43|11.45|11.63|11.66|11.62|11.66|11.38|10.59|10.44|10.41|10.43|10.51|10.42|10.36|10.14|10.46|10.56|10.8|11.31|11.09|11.24|11.47|11.63|11.45|11.39|11.26|11.3|10.86|11.07|11.23|11.87|11.81|12.09|12.21|12.39|12.33|12.22|12.67|12.7|12.71|12.84|12.69|12.51|12.63|12.61|12.45|12.33|12.25|12.37||12.61|12.51|12.44|12.35|12.11|11.64|11.53|11.55|11.27|11.34|11.44|11.43|11.5|11.85|12.16|12.27|12.25|12.21|12.44|12.51|12.46|12.22|11.99|12.21|12.46|12.59
02702|16884|/equities/pdf-solutions|R2000VALUE||37.61|37.14|36.89|36.32|36.72|36.37||36.07|36.96|35.74|36.38|36.12|35.84|35.6|34.89|35.78|35.51||35.02|34.23|33.63|34.19|35.12|34.39|34.19|34.17|34.79|35.54|34.56|34.75|35.02|35.99|35.89|35.88||35.43|34.84|35.64|35.6|35.39|34.37|33.76|34.39|33.85|33.67|34.29|32.81|32.44|32.34|32.32|31.66|31.13|30.06|30.08|31.28|31.04|30.19|30.08|30.17|29.69|29.56|30.32|31.28|31.93|31.63|32.08|33.3|32.62|33.24|32.88|32.49|32.27|33.04|32.82|33.4||33.67|33.24|33.03|33.27|32.99|34.56|33.98|33|33.16|32.56|33.75|34.22|34.84|34.19|34.39|35.47|34.11|32.89|34.5|34.23|33.99|32.74|33.12|33.25|33.56|34.38|34.5|35.38||35.07|34.96|33.95|32.5|33.98|33.76|33.22|32.19|32.08|31.7|32.1|31.69|31.2|32.17|32.74|32.6|32.45|33.62|33.23|32.56|31.66|31.3|29.39|29.8||30.2|30.6|30.99|30.67|30.49|29.62|30.1|30.05|30.99||32.14|32.65|33.19|33.35||33.46|33.91|31.13|31.78|30.42|30.52|31.38|31.03|30.93|31.2|30.45|30.64|30.51|30.48|30.79|30.4|29.99|30.37|30.33|30.75|30.91||30.84|30.89|31.09|30.45|30.54|30.79|30.62|29.51|28.93|28.22|28.7|27.9|27.82|27.47|27|26.71|26.53|26.4|27.29|27.06|27.28|29.06|28.62|28.66|29.42|30.045|30.62|30.36|30.21|31.8|32.25|32.61|32.36|32.5|31.9|31.94|31.3|31.87|32.4|32.26|31.91|31.76|31.33|31.44|30.82|31.76|32.18|32.21|31.67|33.71|32.87|32.02|32.44|33.02|33.47|34.95|35.15||36.45|36.34|36.7|35.78|34.21|34.47|34.45|34.87|34.63|34.02|33.88|33.66|34.72|35.07|35.71|34.57|36.02|36.36|41.76|42.71|42.92|43.75|44.46|45.83|45.99|46.06
02703|20304|/equities/quanex-building-products-corp|R2000VALUE||27.89|27.48|26.24|26.33|26.82|26.7||26.91|27.11|26.66|27.65|28.22|28.22|27.81|28.51|28.7|28.86||29.43|29.37|28.72|29.13|29.63|29.55|30.21|31.68|30.47|30.82|31.14|31.73|32.96|32.15|31.7|31.86||32.5|32.3|32.52|32.78|32.75|33.93|34.2|34.67|34.9|34.51|34.75|34.93|34.62|34.69|35.11|34.78|34.22|33.09|33.22|33.82|33.81|33.66|33.7|34.75|33.69|34.64|34.24|34.5|35.47|35.45|35.87|36.51|36.61|38.11|38.6|38.33|37.72|38.05|37.16|37.08||38.43|38.79|37.95|37.71|37.86|38.24|37.34|37.38|35.73|35.95|34.98|35.76|34.93|34.77|33.92|34.77|34.71|34.5|34.93|35.17|34.58|34.6|34.46|33.81|33.77|33.7|32.89|32.73||33.45|33.97|33.25|32.35|33.8|33.16|32.36|31.35|31.11|30.96|31.66|31.81|31.22|32.16|31.94|31.65|31.42|30.56|30.94|31.67|31.07|30.93|30.67|30.57||30.69|30.8|30.99|30.16|30.61|30.19|30.69|30.25|31.2||30.57|31|30.82|30.92||30.92|30.86|30.49|31.19|30.85|30.91|34.7|33.23|32.7|32.57|32.46|32.15|32.1|32.12|32.17|31.68|30.79|30.54|30.05|30.76|30.37||30.29|30|30.39|30.64|30.2|30.23|30.85|29.09|28.84|28.19|28.47|28.87|28.91|28.88|28.18|27.38|26.85|26.7|26.32|26.53|26.24|26.61|26.57|26.83|26.93|27.46|28.05|28.08|27.47|27.89|28.71|27.99|27.86|27.96|27.76|27.64|27.48|28.03|28.17|28.67|27.97|27.13|27.68|27.66|27.56|27.78|28.55|28.64|28.08|28.49|27.8|28.02|27.98|27.71|27.92|28.28|28.47||29.48|26.98|27.04|26.37|25.56|25.24|25.41|25.94|25.66|25.86|26.05|26.18|26.76|27.13|27.29|27.35|27.37|27.6|27.47|27.8|27.89|27.49|28|28.3|28.14|27.76
02704|1080117|/equities/corepoint-lodging|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02705|1122391|/equities/cleanspark|R2000VALUE||15.85|14.96|15.18|15.22|15.42|16.05||16.15|16.93|17.92|15.95|16.05|16.08|16.61|16.51|17.29|19.17||19.48|19.24|17.71|17.965|17.25|15.95|15.7|15.58|16.33|16.36|16.09|15.655|16.07|16.39|17.07|17.69||17.63|17.09|18.44|18.42|18.31|16.03|16.47|17.12|15.36|15.55|15.57|16.59|16.37|16.54|17.43|16.15|15.94|15.65|16.38|18.12|19.23|19.54|19.78|20.73|19.09|17.2|16.23|14.92|14.48|14.69|14.85|15.87|15.05|15.33|15.36|15.6|15.89|16.185|16.83|18.58||21.21|23.11|23.19|23.4|19.52|20.77|20.25|16.49|17.46|17.43|15.84|17.11|16.49|16.91|20.24|17.82|16.575|15.33|16.47|17.86|16.72|18.08|20.89|20.35|16.43|17.09|15.46|16.56||17.86|17.23|17.85|15.89|16.005|13.95|10.5|9.31|8.7|7.76|8.28|8.36|8.05|8.42|8.53|8.01|7.305|6.99|7.09|7.1|6.87|6.88|7.36|7.65||8.14|9.26|9.985|10.55|10.725|10.21|10.76|10.57|10.88||11.03|13.11|13.43|11.74||11.89|11.53|10.49|10.43|10.84|10.64|10.92|10.25|8.775|8.8|10.34|9.24|9.25|9.31|8.87|7.64|6.24|6.59|6.38|5.58|5.58||4.86|4.53|4.59|3.94|3.84|4.15|3.85|3.81|3.74|3.69|3.92|4.33|4.31|4.45|4.64|4.14|4.1|4.09|4.15|4.36|4.62|4.7|4.255|3.92|3.87|4|4.17|3.95|3.52|3.57|3.74|3.75|3.7|3.75|3.53|3.63|3.47|3.86|3.81|3.86|3.7|3.71|3.87|3.93|4.06|4.21|4.37|4.51|4.42|4.63|4.31|4.32|4.19|4.4|4.51|4.58|4.53||4.57|4.93|5.29|5.25|4.52|4.56|4.57|4.87|4.69|4.96|5.2|5.46|6.22|6.26|6.55|6.52|5.86|5.05|5.27|5.1|5.3|5.5|5.61|5.84|6.01|5.96
02706|30935|/equities/travelcenters-of-america-llc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02707|16299|/equities/healthstream|R2000VALUE||28.66|28.39|27.88|27.65|27.79|27.19||27.6|27.75|27.57|27.9|27.85|27.82|28.09|27.99|27.7|27.58||27.6|27.7|27.69|27.7|28.13|27.98|27.92|27.75|28.13|27.65|27.47|27.47|27.29|27.17|27.03|27.11||27.08|26.99|27.28|27.42|27.5|27.39|27.33|27.26|27.26|26.92|26.77|27.15|27.13|26.94|26.81|27.03|27.01|26.07|25.77|25.97|25.61|25.92|25.92|26.41|24.11|24.84|23.99|24.47|24.67|24.58|24.76|24.89|24.85|25.35|25.21|25.15|25.42|25.61|25.91|26.14||26.66|25.96|26.17|26.06|26.43|26.6|26.79|26.59|26.1|25.83|25.57|26.09|26.45|26.7|26.47|26.75|26.43|26.49|26.97|27.14|27.28|27.04|26.88|27.46|26.81|26.78|27.06|27.13||27.57|27.62|27.31|26.89|27.43|27.11|26.9|26.5|26.59|26.34|26.43|26.93|26.62|26.84|27.03|26.66|26.94|27|27.14|27.56|27.18|27.05|26.64|27||27.02|26.96|26.8|26.67|26.72|26.16|26.45|26.61|26.7||27.03|27.07|27.29|27.18||27.18|26.99|26.32|26.26|25.93|25.82|25.87|26.2|26.03|25.86|26|25.88|25.85|26.09|25.76|25.31|25|25.14|25.45|25.82|25.8||25.73|25.51|25.49|25.3|25.29|25.2|25.58|25.07|25.09|24.93|25.24|25.62|25.63|25.6|25.34|25.15|25.4|25.04|24.64|25.14|25.3|25.2|21.94|22.19|22.34|22.44|22.46|22.38|22.38|22.35|22.23|22.17|22.24|22.47|22.23|22.02|21.99|21.84|21.58|21.72|21.58|21.25|21.6|21.15|21.44|21.34|21.32|21.63|21.73|21.98|20.61|20.53|20.84|21|20.9|21.06|21.08||21.47|21.03|21.16|21.14|21.18|21.12|21.14|21.32|21.2|21.25|21.54|21.41|21.67|21.54|21.93|22.01|22.04|22.36|22.74|22.71|22.78|23.09|22.75|22.59|22.48|22.35
02708|29635|/equities/ares-commercial-real-estate-corp|R2000VALUE||7.29|7.27|6.93|6.83|6.76|6.65||6.74|6.7|6.53|6.65|6.67|7.1|7.01|7.13|7.18|7.21||7.16|7.22|7.08|7.13|7.13|6.93|7.02|7.01|7.05|7.07|7.04|7.12|6.96|6.79|6.47|6.53||6.55|6.66|6.96|6.96|6.93|6.82|6.83|6.78|6.91|6.72|6.9|6.78|6.9|6.86|6.93|6.92|6.99|6.93|6.79|7|6.85|6.77|6.93|6.81|6.66|6.56|6.41|6.43|6.52|6.74|7.02|7.07|6.94|7.24|7.15|7.16|7.19|7.18|7.15|7.25||7.45|7.37|7.5|7.78|7.66|7.78|7.76|7.55|7.6|7.71|7.55|7.7|7.72|7.65|7.55|7.43|7.39|7.38|7.46|7.76|7.54|7.21|7.27|7.24|7.59|7.65|8.19|8.2||8.46|8.53|8.25|8.07|8.74|8.71|8.66|8.77|9.17|9.18|9.27|9.58|9.51|10.16|10.49|10.42|10.33|10.09|10.24|10.17|10.1|9.91|9.87|10||10.27|10.23|10.3|10.12|10.23|10.06|10.02|9.97|10.24||10.36|10.65|11.17|11.17||10.98|11.08|10.8|10.94|10.67|10.71|10.97|10.72|10.38|10.37|10.12|10|9.72|10.08|10.29|10.34|10.05|10|9.88|9.9|9.95||9.97|9.93|10.11|10|9.85|10.25|10.09|9.5|9.57|9.58|9.73|9.8|9.74|9.97|9.68|9.2|9.17|8.95|8.89|9.05|8.89|9.09|9.06|9.24|9.18|9.43|9.68|9.59|9.27|9.44|9.48|9.28|9.2|9.06|9.08|8.86|8.88|9.18|9.52|9.51|9.7|9.71|9.89|9.98|9.88|10.36|10.45|10.42|10.49|10.38|10.3|10.44|10.49|10.41|10.36|10.29|10.35||10.36|10.35|10.42|10.33|10.06|9.83|9.82|9.87|9.64|9.71|9.67|9.84|9.86|9.96|10.29|10.46|10.44|10.49|10.59|10.69|10.59|10.58|10.37|10.43|10.66|10.69
02709|16797|/equities/orthofix-internat|R2000VALUE||15.77|15.51|14.93|14.69|14.14|13.51||13.52|13.29|12.88|13.26|13.48|13.22|12.94|13.01|12.68|12.7||12.87|12.57|12.38|12.5|12.61|12.54|13.02|13.42|13.54|13.99|13.78|13.78|13.73|14.22|14.45|14.62||14.89|14.87|14.57|14.48|15.1|15|15.11|15.37|15.13|15.08|14.64|14.49|14.9|13.89|13.46|13.6|13.24|13.025|13|13.09|12.99|13.1|13.56|13.22|13.08|13.1|13.02|13|13.18|13.09|13.32|13.95|13.65|14.64|14.26|14.23|14.19|13.86|13.5|14.06||14.52|14.29|13.62|13.56|13.43|14.06|14.06|13.88|13.31|13.74|13.82|14.29|14.05|14.3|14|14.34|14.13|13|13.07|13|13.06|13.1|13.67|13.46|13.65|13.43|13.62|13.76||13.79|14.23|14|13.53|14.4|14.42|14.55|14.37|14.43|14.01|14.11|14.27|13.89|14.14|14.62|14.44|14.55|14.02|14|14.14|13.51|13.25|13.3|13.6||13.65|14.1|14.18|14.59|13.29|12.67|13.01|12.96|13.13||13.48|13.87|13.83|13.78||14.21|13.89|13.4|13.4|13.06|12.12|12.37|12.04|11.68|11.68|11.76|11.37|10.83|10.45|10.79|11.12|11.05|11.26|11.23|11.65|11.45||11.33|11.19|10.82|10.49|10.39|10.72|10.465|9.69|10|10.63|11.86|12.15|12.33|12.28|11.69|11.03|11.04|11.03|10.74|10.63|10.91|11.78|11.31|10.99|11.59|12.2|13.07|13.05|12.43|11.96|11.24|11.1|11.16|11.57|11.78|12.36|12.71|12.72|12.86|12.94|12.61|12.4|12.69|12.5|12.7|12.73|12.88|13.11|13.03|13.17|13.2|13.01|18.63|18.37|18.76|19.55|20.16||21.28|21.16|21.36|20.79|20.51|19.49|19.41|18.9|18.46|18.52|18.23|18.37|18.32|18.81|18.8|19.92|20|20.35|17.96|18.52|18.44|18.97|19.46|19.82|19.69|19.34
02710|39144|/equities/mrc-global|R2000VALUE||13.62|13.27|12.66|12.45|12.54|12.26||12.77|12.63|12.67|12.91|12.5|12.34|12.29|12.27|12.13|12.26||12.34|12.33|12.17|12.46|12.73|12.67|12.5|12.64|12.78|13.04|12.76|13.17|13.29|13.08|13.07|13.11||13.13|13.14|13.37|13.66|13.64|13.48|13.78|13.9|13.93|13.85|13.68|12.76|11.72|11.66|11.585|11.51|11.43|11.13|11.23|11.59|11.6|11.57|11.67|12.05|11.82|11.79|11.7|11.64|11.83|11.95|12.08|12.46|12.63|12.68|12.89|12.56|12.56|12.5|12.44|12.51||12.57|12.56|12.52|12.59|12.69|12.67|12.56|12.29|12.5|12.46|12.17|12.21|12.15|12.12|12.2|12.09|12.04|12.1|11.96|11.99|11.53|11.54|11.8|11.62|11.7|11.75|11.81|11.75||11.96|12.06|11.78|10.38|10.88|10.69|10.77|10.53|10.47|10.37|10.51|10.73|10.66|10.6|10.55|10.41|10.51|10.34|10.37|10.47|10.23|10.23|10.05|10.02||10.08|10.18|10.27|10.23|10.54|10.68|10.58|11.04|11.22||11.01|11.12|11.17|11.12||10.94|11.04|10.79|10.85|10.64|10.65|10.59|10.46|10.11|10.47|10.41|10.28|10.27|10.42|10.56|10.44|10.34|10.37|10.29|10.55|10.68||10.68|10.64|10.92|10.82|10.5|10.77|10.93|10.54|10.5|10.32|10.42|10.7|11|11.32|10.88|10.83|10.51|10.59|9.65|9.64|9.62|9.78|10.14|10.25|10.51|10.62|10.92|10.69|10.02|9.88|9.98|10.12|10|9.85|9.96|10.08|10.07|9.89|10.25|10.32|10.31|9.99|10.26|10.02|9.86|10.26|10.32|10.15|10.16|10.36|9.9|9.96|9.86|9.55|9.26|9.64|9.6||9.75|9.32|9.28|9.23|9.22|9.15|9.23|9.29|9.1|9.08|9.14|9.13|8.94|9.01|9.23|9.06|9.03|9.05|9.3|11.15|11.17|11.07|11.19|11.45|11.29|11.2
02711|15910|/equities/diamond-hill-inve|R2000VALUE||147.12|145.72|141.12|139.35|140.88|141.13||143.26|144.78|142.57|140.75|138.79|139.61|141.12|141.92|143.16|145.9||143.99|145.96|146.6|148.48|150.02|148.92|148.91|148.96|149.99|151.4|150.97|150.01|150.04|149.88|148.7|149.58||152.58|152.44|155.07|156.74|155.49|156.95|156|158.67|157.23|155.26|154.69|159.18|154.47|150.91|152.2|151.9|151.92|150.5|149.22|150.27|151.49|150.98|151.7|151.37|151.86|150.83|148.4|147.89|149.26|149.41|150.57|150.11|150.45|152.45|152.22|149.46|150.11|149.31|149.09|150.59||154.17|153.02|149.74|151.08|150.37|151.32|151.84|150.79|149.71|149.95|150.19|153.58|152.92|153.5|151.53|153.83|153.73|152.1|153.19|151.8|144.68|147.22|146.7|150.06|149.81|147.99|148.18|150.7||153.49|154.9|155.35|151.56|165.21|160.21|159.49|156.78|155.74|154.87|154.66|158.59|159.53|164.6|166|162.99|166.53|163.12|162|163.13|160.72|159.66|161|159||160.66|158.01|160.83|159.6|161.7|160.11|160.6|160.31|164.69||165.59|165.48|165.58|167.1||166.33|166.59|168.12|169.12|169.5|167|171.9|171.99|166.51|165.03|164.4|164.2|164.35|164|165.1|161.53|160.59|160.41|158.11|158.03|161.42||160.07|162.03|161.72|160.1|161.27|165.65|165.57|158.33|160.13|159.39|157.39|157.46|156.4|152.41|152.32|147.81|157.1|155.94|152.3|153.25|151.94|152.97|153.56|158.5|160.32|161.3|164.39|162.4|160.53|161.67|164.3|161.3|165.03|167.35|166.89|167.09|165.96|168.8|168.57|166.98|165.5|162.97|163.2|162.13|163.83|161.4|163.01|165.69|163.52|166.7|163.83|166.03|163.79|166.41|167.6|170|168.62||170.84|168.76|169.89|173.68|171.52|170.3|169.75|171.2|169.79|171|172.56|172.64|172.3|171.02|170.28|172.32|171.4|173.3|176|178.26|176.01|179.585|180|180.89|181.51|181.61
02712|1014080|/equities/byline-bancorp-inc|R2000VALUE||25.3|24.9|23.94|23.44|23.29|23.24||23.72|24.14|23.84|23.74|23.2|22.98|22.67|22.74|22.58|22.79||22.92|22.75|22.4|22.54|22.9|22.25|22.4|22.49|22.58|22.3|22.38|22.85|23.1|22.83|22.72|23.13||23.28|23.25|23.67|23.68|23.78|23.99|23.79|23.58|23.39|23.3|23.45|23.53|23.43|23.16|23.28|23.28|22.8|22.38|21.67|21.72|21.78|21.08|21.43|21.3|20.9|20.72|20.08|19.86|20|20.18|20.19|20.25|20.05|21.14|21.01|20.71|20.74|20.66|20.87|21.12||21.72|21.61|20.46|20.69|20.66|21.02|20.85|20.11|19.98|20.33|20.3|20.76|20.88|21.07|21.12|21.07|20.97|21.09|20.75|20.72|20.84|20.61|20.94|20.92|21.12|21.06|21.06|21.03||21.3|21.45|20.94|20.55|21.32|20.8|20.46|20.42|20.53|20.85|21.18|21.42|21.84|22.59|22.69|22.49|23.31|23.4|22.97|23.24|22.62|22.22|22.14|22.09||22.53|22.71|22.89|22.85|23.08|23.07|23.13|23.09|23.52||23.56|24.07|24.1|24.25||24.04|23.89|23.61|23.92|23.38|23.39|23.63|22.94|21.9|21.89|21.89|21.8|21.63|21.35|21.46|21.1|19.99|20.24|20.05|20.01|20.48||20.41|20.3|20.82|20.94|20.69|21.05|20.85|19.55|19.5|19.35|19.76|20|20.2|20.13|19.6|19.17|18.97|19.04|18.72|19.05|18.62|18.71|18.81|18.85|19.42|19.49|19.78|19.66|19.52|19.79|19.83|19.65|19.53|19.43|19.55|19.16|19.03|19.33|19.71|19.65|19.53|19.59|19.71|19.57|19.88|19.93|19.84|19.96|20.43|20.5|20.24|20.57|20.62|20.77|20.73|20.98|21.47||21.77|21.18|21.05|21.16|21.18|20.8|20.92|20.94|20.58|20.95|21.37|21.47|21.29|21.36|21.67|22.13|22.08|22.19|22.34|22.53|22.26|21.85|21.72|21.71|21.95|22.15
02713|30655|/equities/preferred-apartment-communities|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02714|989530|/equities/conyers-park-acquisition-ord|R2000VALUE||3.73|3.64|3.34|3.32|3.32|3.24||3.25|3.18|3.13|3.22|3.21|3.15|3.05|2.87|2.9|2.74||2.96|2.99|2.78|2.93|3.06|3.01|2.99|3.02|2.98|2.93|2.865|3.24|3.44|3.46|3.52|3.54||3.46|3.47|3.57|3.52|3.62|3.37|3.32|3.4|3.4|3.42|3.51|3.74|4.26|4.28|4.52|4.55|4.56|4.41|4.265|4.33|4.51|4.55|4.57|4.68|4.49|4.33|4.26|4.26|4.21|4.12|4.22|4.33|4.13|4.3|4.25|4.26|4.29|4.35|4.28|4.29||4.33|4.27|4.43|4.24|4.2|4.22|4.24|4.25|4.21|4.25|4.05|4.05|4.04|3.91|3.85|3.74|3.5|3.65|3.63|3.86|3.81|3.78|3.99|3.87|3.84|3.86|3.84|4.02||3.94|4.04|3.85|3.75|4|3.95|3.89|3.99|3.66|3.68|3.87|4.14|4.03|4.23|4.38|4.04|4.06|3.92|3.97|3.96|3.88|3.72|3.68|3.74||3.84|3.91|3.87|3.72|3.78|3.61|3.62|3.75|3.6||3.62|3.86|4.01|3.99||3.94|3.96|3.85|3.93|3.81|3.83|3.57|3.23|3.2|3.2|3.26|3.06|3|2.87|2.8|2.79|2.75|2.75|2.7|2.71|2.69||2.59|2.52|2.5|2.5|2.47|2.39|2.39|2.12|1.98|1.95|1.99|2.05|2.37|2.4|2.36|2.3|2.3|2.25|2.16|2.3|2.32|2.4|2.45|2.49|2.45|2.7|2.88|2.84|2.87|2.92|2.95|3|3.05|2.99|2.96|2.9|2.88|2.84|2.84|2.81|2.86|2.82|2.84|2.79|2.76|2.79|2.86|2.85|2.86|2.93|2.88|2.92|2.82|2.7|2.64|2.7|2.73||2.91|2.8|2.81|2.71|2.71|2.67|2.66|2.7|2.66|2.67|2.66|2.67|2.77|2.76|2.75|2.79|2.57|2.62|2.65|2.65|2.37|2.59|2.6|2.65|2.59|2.56
02715|1080084|/equities/brightview-holdings|R2000VALUE||13.09|12.97|12.69|12.62|12.74|12.56||12.96|12.86|12.75|13.3|13.35|13.42|13.69|13.82|13.83|13.52||13.65|13.79|13.58|13.75|13.89|13.83|13.91|13.75|13.9|14.23|13.81|13.93|13.81|13.88|13.73|14.09||14.22|13.75|13.9|14.22|13.42|13.5|13.46|13.38|12.96|12.5|12.57|12.31|12.26|12.52|12.39|12.66|12.54|11.27|11.25|11.35|11.28|11.19|11.33|11.52|11.2|11.06|10.83|10.82|11.1|11.24|11.31|11.77|11.56|11.61|11.86|12.17|11.69|12.18|11.97|12.05||11.9|11.4|11.27|11.5|11.43|11.17|10.78|10.53|10.28|10.2|10.2|9.95|9.83|9.7|9.9|9.96|9.89|9.47|9.41|8.81|8.71|8.6|8.61|8.63|8.56|8.31|8.36|8.45||8.63|8.69|8.49|8.16|8.45|8.4|8.39|8.39|8.54|8.67|8.72|8.84|8.93|9.05|8.97|8.9|8.81|8.77|8.91|8.9|8.49|8.3|8.29|8.37||8.24|8.25|8.13|7.8|7.97|7.79|7.99|8.09|8.32||8.42|8.56|8.55|8.57||8.53|8.2|8.04|8.33|8.18|8.41|8.44|8.27|7.98|7.98|7.97|7.92|7.81|7.82|8|8.02|7.64|7.58|7.51|7.49|7.48||7.33|7.32|7.36|7.2|7.21|7.73|7.79|7.19|7.17|6.96|7.11|7.09|7.18|7.26|6.89|6.66|6.74|6.72|6.66|6.95|6.85|7.12|7.12|7.3|7.33|7.66|7.8|7.59|7.5|7.6|7.77|7.86|7.78|7.61|7.61|7.64|7.62|7.73|7.75|7.8|7.67|7.52|7.76|7.73|7.74|7.96|8.11|8.28|8.51|8.71|8.53|8.47|8.35|8.26|8.25|8.13|8.01||8.33|8.28|8.54|8.89|8.75|8.15|8.22|8.33|8.3|8.36|8.35|8.31|8.39|8.47|8.69|8.47|8.27|8.23|8|7.91|8.01|7.83|7.94|7.76|7.71|7.79
02716|103919|/equities/timkensteel-corp|R2000VALUE||20.83|20.66|19.76|19.53|19.84|19.58||20.15|20.13|20.2|20.27|20.12|20.47|20.19|20.41|20.95|21.14||20.59|20.5|20.78|21.28|21.7|21.65|21.92|22.31|22.46|22.6|22.33|23.56|24.01|23.53|23.28|23.74||23.36|23.33|23.79|24.02|23.7|23.34|23.25|22.96|22.64|22.33|22.52|20.65|20.36|20.65|20.82|21.1|21|20.55|20.56|21.51|21.35|21.35|21.49|21.49|21.24|21.23|21.22|21.26|21.37|21.41|21.61|22.11|21.98|22.56|22.51|22.51|22.29|22.47|22.17|22.29||22.25|22.17|21.61|21.5|21.25|21.77|21.53|21.05|20.67|21.39|21.05|21.36|20.66|20.96|20.26|20.43|20.04|19.97|20.34|20.66|21.75|20.36||20.4|20.19|19.97|19.92|19.95||20.6|20.97|20.31|19.99|21.19|21.14|21|20.37|20.21|20.18|20.67|20.8|20.55|21.18|21.19|20.64|20.55|20.34|20.34|20.61|20.16|20.18|19.83|20.11||20.69|20.69|20.91|21.05|22.08|22.04|22.23|22.6|23.07||23.45|23.86|24.13|24.23||23.9|23.44|23.22|23.73|22.98|22.49|21.83|21.3|20.42|21.06|20.43|20.2|20.69|20.52|21.33|20.8|20.32|20.16|20.18|20.54|20.73||20.37|20.33|20.56|20.85|20.54|20.71|21.21|20.16|20.13|19.78|19.85|20.43|20.38|19.91|21.07|20.43|20.33|20.24|19.85|19.39|19.08|19.28|19.2|19.53|19.59|19.67|20.41|20.41|20.34|20.72|21.49|21.45|21.54|21.14|20.73|21.21|21.42|21.59|21.72|21.69|21.52|21.11|21.54|21.06|20.57|20.84|21.19|21.26|21.64|22.01|20.85|20.61|20.65|19.89|20.33|20.96|21.22||22.2|21.91|21.63|22.04|21.49|20.88|20.98|21.3|21.64|21.98|22.39|22.4|21.85|21.75|22.01|22.03|21.73|21.63|21.51|21.52|20.75|22.13|22.96|23.48|23.3|22.93
02717|1084932|/equities/berry-petroleum-corp|R2000VALUE||6.75|6.76|6.56|6.44|6.47|6.42||6.65|6.52|6.45|6.46|6.45|6.27|6.3|6.38|6.1|6.25||6.18|6.17|6.18|6.25|6.41|6.43|6.47|6.44|6.41|6.27|6.3|6.47|6.97|6.83|6.78|6.84||6.86|6.98|7.09|7.22|7.23|7.21|7.1|7.17|7.24|7.37|7.45|7.72|7.7|7.67|7.97|8|8.04|8.03|8.49|8.79|8.74|8.67|8.63|8.68|8.55|8.41|8.29|8.32|8.33|8.29|8.44|8.66|8.73|8.59|8.65|8.69|8.64|8.42|8.27|8.09||8.05|7.87|7.77|7.91|7.71|7.84|7.82|7.72|7.5|7.34|7.21|7.52|7.45|7.32|7.02|7.09|7.07|6.92|6.98|7.2|7.05|7.06|7.14|7.03|7.04|7.12|7.06|6.8||6.83|6.82|6.49|6.46|6.71|6.52|6.49|6.45|6.62|6.39|6.41|6.61|6.71|6.98|6.92|6.91|6.9|6.77|6.67|6.65|6.6|6.49|6.44|6.53||6.72|6.66|6.56|6.64|6.76|6.89|6.82|7.15|7.05||7.03|7.13|7.28|7.31||7.12|7.03|6.96|7.05|6.92|6.91|6.97|6.78|6.6|6.88|6.96|6.89|6.81|6.85|7.07|7.15|7.18|7.13|7.11|7.19|7.34||7.09|7.02|7.09|7.02|6.77|7.15|7.12|7.2|7.11|7.04|7.14|7.28|7.6|7.68|7.73|7.63|8.35|8.19|8.25|8.38|8.41|8.44|8.32|8.46|8.59|8.65|8.67|8.65|8.4|8.21|8.22|8.2|8.07|7.66|7.51|7.49|7.89|7.72|8.2|8.61|8.51|8.27|8.45|8.15|8.07|8.07|8.13|8.21|8.21|8.36|8.32|8.35|8.21|8.49|8.42|8.57|8.7||8.79|8.57|8.51|8.49|8.42|8.29|8.18|8.32|8.4|8.46|8.33|8.41|8.3|8.06|8.07|8.39|8.33|8.43|8.31|8.18|8.12|8.2|7.95|7.77|7.8|7.65
02718|100205|/equities/amark-preci|R2000VALUE||35.89|35.71|34.34|33.72|33.36|33.57||33.12|32.3|32.48|32.37|32.36|33.21|33.62|34|33.44|34.07||33.41|32.61|32.55|33.46|34.03|34.34|35.3|35.04|36.12|35.48|35.235|37.05|37.94|38|38.45|39.46||38|38.38|39.23|38.66|39.28|38.77|37.09|37.3|39.8|37.12|37.16|40.86|38.15|40.34|41.16|41.32|41.36|40.77|40.04|41.05|40.12|38.54|38.22|37.74|37.21|37.98|36.88|36.76|37.5|38.87|40.67|40.05|39.79|37.74|39.04|32.73|30.72|31.67|30.66|31.1||30.69|30.05|28.33|28.41|28.1|28.75|28.78|27.45|27.57|27.77|27.76|28.59|27.97|28.51|28.51|28.14|28.08|27.75|27.38|27.01|25.69|25.49|25.72|25.2|25.33|24.49|24.97|25.44||25.89|26.55|26.05|25.99|27.43|26.47|26.34|26.18|27.11|26.66|27.2|27.84|26.97|27.15|28.21|26.99|27.24|27.8|28.16|27.82|27.38|28.24|28.37|28.59||28.63|27.59|28.49|28.69|29.32|29.15|29.27|28.52|29.43||30.25|31.57|31.58|31.08||30.88|30.83|29.89|30.14|29.16|29.81|30.24|30.06|27.9|28.74|29.55|29.41|29.34|29.54|30.55|29.81|28.66|28.58|28.62|28.1|27.82||27.83|28.045|26.95|26.53|26.09|25.87|26.3|24.72|24.56|24.32|24.56|26.35|27.18|27.28|26.83|26.03|27.08|27.26|27.74|28.13|28.08|28.25|28.87|28.96|29.27|29.74|30.09|29.93|30.57|29.82|29.82|29.48|28.72|28.94|28.57|28.23|28.04|28.42|29.33|29.74|29|29.32|30.21|30.64|31.07|31.22|31.87|32.515|31.68|33.82|34.39|34.55|35.4|35.27|34.4823|34.813|35.6395||36.8064|33.1793|33.7627|33.9669|33.2182|32.7611|32.6931|33.7287|33.6558|33.7627|33.9183|34.0253|33.9475|33.9378|35.0074|35.5034|35.5228|36.3299|36.68|37.4774|37.7011|37.7886|38.3234|39.5001|39.6654|39.432
02719|995702|/equities/anaptysbio-inc|R2000VALUE||30.1|30.32|27.29|25.78|25.47|24.75||24.9|23.94|24.61|25.06|24.8|24.22|23.85|24.05|24|22.89||22.89|23.38|23.77|24.25|24.1|23.65|23.61|23.43|23.91|24.92|23.73|23.47|23.94|23.65|23.45|23.36||23.91|24.96|25.04|23.95|25.01|25.07|25.47|25.6|25.26|23.99|23.41|26.23|25.75|25.68|25.77|26.58|26.34|25.99|24.34|21.3|21|18.87|19.27|19.18|19.66|19.87|19.83|21.47|21.34|21.27|22.71|24.73|22.17|21.53|20.67|21.08|21.3|20.72|20.84|21.32||22.52|21.38|21.6|21.1|21.67|24.45|23.94|23.27|23.17|23.45|23.6|24.69|26.06|23.35|24.8|24.63|25.49|25.33|26.15|25.45|25.53|25.81|26.47|26.46|25.87|25.28|25.49|23.83||24.1|22.76|22.29|22.01|23.07|23.01|23.13|23.51|24.02|24.07|24.01|24.25|23.6|23.93|23.82|23.61|23.62|23.68|24.03|23.75|23.47|23.69|23.26|22.27||23.16|23.02|23.05|22.89|22.57|21.43|21.64|21.19|21.7||21.42|21.65|21.86|21.48||20.74|19.83|19.51|20.01|19.65|19.24|19.04|18.27|17.15|16.55|16.36|16.42|16.06|16.24|15.59|15|14.14|14.08|13.85|13.9|14.29||14.2|14.17|14.51|14.9|14.26|14.39|15.01|13.99|14.3|14.91|15.5|16.52|16.67|17.53|16.2|16.54|16.31|16.49|16.35|16.98|17.62|17.65|17.56|18.05|17.82|18.5|18.92|18.52|18.84|18.57|19.45|19.59|19.95|19.25|19.74|18.46|18.43|17.63|17.96|18|18.47|18.15|17.33|16.87|17.15|18|18.54|19.27|19.5|19.67|19.52|19.6|19.69|20.05|20.02|19.92|19.63||19.7|19.68|19.65|19.78|20.08|20.05|20.25|20.37|20.1|20.07|19.61|19.25|19.32|19.37|19.28|19.01|18.07|17.68|18.95|18.46|18.71|19.11|20.29|20.56|19.71|17.12
02720|16445|/equities/kelly-services-(a)|R2000VALUE||21.22|20.96|20.17|20.35|21.56|21.16||21.67|21.33|21.25|21.41|21.22|21.38|21.74|22.01|21.97|21.61||21.21|21.23|21.13|21.15|21.39|21.28|21.47|21.64|21.66|21.78|22.03|22.1|21.74|21.58|21.63|21.8||22.18|22.26|22.3|22.25|22.16|22.72|22.89|22.82|22.68|22.24|23.21|22.02|23.51|23.48|23.67|23.63|23.72|23.36|22.94|23.55|23.46|23.71|24.23|23.88|23.58|23.71|23.33|23.19|23.1|23.21|23.41|23.74|23.72|24.58|24.58|24.35|24.18|24.53|24.23|24.41||25.04|25.05|24.76|24.48|24.19|24.5|24.35|23.81|23.86|24.41|23.83|24.15|24.29|24.11|24.76|24.13|24.12|23.91|24.33|24.62|24.53|24.3|24.5|24|23.79|23.59|23.61|23.5||23|23.03|21.46|20.81|21.56|21.26|21.29|20.91|21.21|21.02|20.61|20.86|20.55|20.88|20.92|20.93|20.96|20.83|20.56|20.75|20.35|20.28|20.17|20.15||20.29|20.4|20.13|19.95|20.47|20.43|20.9|21.31|22.03||21.62|21.96|21.99|21.9||21.66|21.5|21.45|21.48|21.18|20.99|21.13|21.34|21.11|21.38|21.4|21.26|20.88|21.13|21.41|21.15|20.79|20.87|20.69|20.97|21.02||21.04|20.99|20.96|20.8|20.67|20.38|20.51|19.7|19.73|19.47|18.61|18.52|18.88|18.83|18.36|18.1|17.85|17.69|17.58|17.88|17.77|17.57|17.81|18.03|18.16|18.2|18.47|18.41|18.35|18.72|18.98|18.82|18.78|18.67|18.79|18.62|18.58|18.42|18.19|18.19|18.22|17.95|18.61|18.32|18.46|18.03|18.17|18.21|18.25|18.29|18.08|18.19|18.11|18.02|18.25|18.19|18.1||18.75|18.49|18.59|18.49|18.44|18.36|18.24|18.24|18.08|17.96|17.82|17.72|17.9|17.44|17.22|17.22|17.46|18.28|18.38|18.53|18.12|18.08|18.16|17.99|18.32|18.03
02721|24354|/equities/unitil-corp|R2000VALUE||55.11|54.53|52.53|51.8|51.44|51.06||51.64|51.8|52.04|51.79|51.48|50.68|50.04|51.05|49.46|50.05||49.74|50.13|49.4|50.3|50.84|50.61|50.41|50.86|51.7|52.26|53|53|53.49|51.57|50.33|50.78||51.49|51.64|52.79|54.11|54.19|54.16|54.67|54.34|54|54.02|54.49|53.98|53.8|53.62|53.29|52.63|52.38|52.75|50.94|50.35|49.94|50.49|50.8|50.75|50.17|50.19|49.15|48.56|48.37|48.84|48.89|49.46|49.1|50.64|50.79|50.44|50.65|51.08|51.45|51.71||52.35|51.78|50.72|50.9|51.32|52.19|51.51|50.91|50.77|50.92|50.73|51.74|51.42|51.96|52.27|52.7|51.82|52.58|52.49|51.72|50.96|50.06|50.41|50.21|50.56|50.27|50.53|50.06||50.75|50.86|48.96|47.74|49.89|48.57|48.06|48.23|47.91|48.04|49|49.78|47.52|48.99|49.25|49|48.56|48.06|48.72|49.14|48.58|48.77|47.93|47.98||49.65|49.36|50.68|51.73|52.24|52.03|52.91|53.28|53.32||52.57|52.71|53.03|52.67||51.98|51.42|51.2|51.75|51.48|50.59|52.43|52.93|51.04|51.36|51.17|50.79|50.51|50.08|50.08|49.34|48.48|48.26|48.94|49.46|50.02||49.84|49.13|49.21|49.51|49.14|49.2|49.62|47.21|48.23|48.09|48.08|48.6|47.43|47.45|46.92|45.79|45.67|45.93|45.81|47.5|47.11|46.1|44.8|45.28|46.35|46.31|46.41|46.62|45.44|45.75|46.23|45.69|45.68|44.75|44.4|43.69|42.89|42.31|42.71|43.24|43.88|44.19|45.51|46.11|46.66|46.71|47.15|47.45|46.95|47.53|46.95|46.08|46.05|46.3|46.68|48.07|48.1||49|48.82|48.81|47.92|47.41|47.11|47.36|47.74|47.98|48.15|49.58|49.21|48.98|48.47|49.13|49.83|50|50.36|50.08|50.59|49.98|49.58|50.44|50.37|52.04|52.05
02722|21245|/equities/cpb-inc|R2000VALUE||22.58|22.55|21.55|21.24|20.88|20.67||21|21.4|21.46|21.2|20.74|20.71|20.51|20.39|20.08|20.39||20.41|20.25|19.73|19.98|20.32|19.72|20.05|20.33|20.31|20.25|19.58|19.92|20.28|20.47|20.2|20.5||20.66|20.57|21.03|21.17|21.1|21.48|21.39|21.29|21.3|21.17|21.2|21.18|21.11|20.77|20.89|20.84|20.54|20.3|19.94|20.24|20.12|20.76|19.95|19.96|19.42|19.29|18.7|18.72|18.72|18.96|19.04|19.18|19|19.42|19.25|19.16|19.31|19.09|19.31|19.38||19.75|19.78|19.2|19.16|19.04|19.41|19.01|18.43|18.52|18.68|18.45|18.94|19.06|19.55|19.38|19.31|19.22|19.35|18.76|18.65|18.66|18.33|18.67|18.75|19|18.87|19.01|19.06||19.05|19.37|18.79|18.37|19.43|19.35|19.05|18.82|18.9|18.95|19.36|19.7|19.27|19.82|19.82|19.61|19.58|19.56|19.52|19.77|19.01|18.92|18.91|18.81||19.1|19.12|19.11|18.99|19.21|19.19|19.22|19.19|19.75||19.68|20.01|20.15|20.21||19.89|19.73|19.44|19.75|19.4|19.51|19.68|19.25|18.78|18.95|19.08|18.9|18.43|18.34|18.59|18.38|17.57|17.51|17.33|17.21|17.47||17.47|17.45|17.75|17.83|17.69|17.81|17.75|16.61|16.77|16.8|16.82|16.98|17.33|17.49|16.75|16.1|15.78|15.79|15.63|15.79|15.7|15.5|15.67|15.69|16.01|16.23|16.59|16.32|16.09|16.47|16.66|16.61|16.39|16.47|16.32|15.89|15.73|16.07|16.68|16.25|16.21|16.14|16.55|16.52|16.89|16.88|16.65|16.55|16.71|16.57|16.25|16.58|16.48|16.39|16.24|16.5|17.07||17.49|16.97|16.87|17.35|17.25|17.07|17.19|17.04|16.7|17.07|17.38|17.31|16.75|17.02|17.53|18.11|18.15|18.22|18.34|18.15|18|17.98|17.84|17.98|18.24|18.22
02723|16218|/equities/great-southern-ba|R2000VALUE||56.98|56.9|55.09|54.62|53.55|52.92||53.79|55.16|54.47|55.61|53.64|53.4|52.69|53.2|52.44|52.7||53|52.59|51.33|52.05|52.73|51.31|51.07|51.96|52.05|51.67|51.41|51.77|52.49|51.53|50.57|51.39||52.04|51.75|52.93|52.99|52.54|53.24|53.01|53.03|53.28|52.88|53.49|53.23|53.08|52.42|53.86|53.76|53.05|52.3|51.4|52.01|52.71|52.91|53.66|53.69|52.87|52.45|50.91|50.09|50.32|50.57|50.91|50.78|50.43|53.1|52.95|52.28|52.47|51.99|52.15|52.82||54.82|54.05|52.05|52.6|52.48|53.16|52.88|51.25|50.92|51.59|50.33|51.8|51.61|52.57|52.39|52.68|52.45|52.22|51.19|51.57|52.14|51.08|50.53|50.47|50.3|50.56|50.95|50.97||51.48|52.4|50.78|49.64|52.05|50.93|50.36|50.1|50.68|50.9|51.65|51.88|52.09|54.99|54.5|54.79|54.87|54.44|56|58.89|56.43|55.79|55.32|54.82||56.69|56.93|57.69|57.14|58.16|58|58.23|58.16|60.09||59.35|61.6|61.61|61.45||60.64|59.88|59.05|59.86|58.55|58.41|60.03|58.95|54.68|54.88|54.69|54.21|53.43|54.01|54.35|53.46|50.81|51.79|50.98|51.3|52.54||51.71|51.43|52.43|52.93|52.31|53.22|54.25|50.47|50.55|50.11|50.86|51.26|51.94|52.38|51.06|49.46|49.72|49.43|48.5|48.78|48.29|47.65|47.91|47.53|48.33|48.01|49.24|47.77|47.14|48.11|48.62|48.7|48.57|48.22|48.63|47.68|47.35|47.63|47.92|48.32|48.12|48.48|48.87|48.57|48.96|48.65|48.83|49.11|50.01|50.42|49.59|50.02|50.42|50.7|50.23|50.61|51.17||51.48|50.47|50.98|50.95|50.7|50.44|50.68|50.61|50.26|51.27|52.75|52.29|52.09|52.29|53.27|53.76|53.92|54.62|55|55.34|55.36|55.26|55.17|54.96|55.33|55.43
02724|16906|/equities/peapack-gladstone|R2000VALUE||24.1|23.84|22.18|21.38|21.48|21.45||22.08|22.73|22.44|22.65|21.68|21.28|21|20.88|21.17|21.59||21.47|21.55|21.95|21.83|21.69|20.96|20.85|21.09|21.23|21.45|20.5|21.09|21.7|21.39|20.73|21.69||22.18|22.5|23.75|24.48|24.02|24.07|23.75|23.75|23.68|23.29|23.05|23.24|23.27|23.09|23.23|23.31|22.97|22.38|22.38|22.89|22.74|22.92|22.88|25.04|24.5|24.13|23.1|22.94|22.95|23.26|23.2|23.1|22.98|24.32|23.97|23.54|23.75|23.74|23.78|24.29||24.33|24.07|23.1|23.41|23.39|23.94|23.92|23.22|22.76|23.35|23.1|24.13|24.2|24.5|24.25|24.15|24.2|24.16|23.45|23.8|24.23|24.08|23.32|23|23.15|22.66|23.12|23.33||23.89|24.2|23.38|22.63|24.46|23.64|23.61|23.98|25.72|26.02|26.48|27.16|27.58|29.78|30.22|29.61|28.48|28.48|28.49|29.01|28.26|27.68|28.125|27.95||27.84|27.73|28.44|28.35|28.98|29.25|29.56|28.97|29.65||29.82|30.05|30.25|30.4||29.5|29.21|28.83|29.56|28.65|29.05|29.54|28.44|26.28|26.83|27.07|26.91|26.27|25.88|26.7|26.5|24.84|25.16|24.96|24.92|25.39||25.44|25.24|25.77|25.87|25.83|26.58|26.36|24.73|24.54|24.65|24.74|25.19|25.72|25.61|24.28|23.42|23.37|22.8|22.21|22.5|22.43|23.74|24.13|24.38|25.05|25.22|25.84|25.26|25.04|25.69|26.09|26.25|26.07|25.87|26.15|25.67|24.95|25.4|25.65|25.34|25.17|25.53|25.85|25.68|25.74|26.2|26.23|26.33|26.44|26.97|26.24|26.71|26.57|26.84|26.72|26.6|27.2||27.88|27.27|27.21|27.19|27.35|27.42|27.42|27.1|27.26|27.98|28.09|28.31|27.54|27.13|27.98|28.26|28.09|28.52|29.23|29.58|29.47|29.08|29.24|29.275|29.23|29.79
02725|1012042|/equities/boston-omaha-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02726|1162592|/equities/forma-therapeutics-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02727|960968|/equities/cambridge-bancorp|R2000VALUE||73.59|73.9|71.35|68.9|67.94|67.66||69.27|70.03|68.27|69|66.89|65.49|65.11|66.02|64.13|64.62||65.19|65.11|64.58|64.86|65.34|63.42|63.56|64.36|65.4|65.35|65.68|66.8|66.94|66.23|64.88|65.96||65.7|65.91|68.59|68.76|67.84|69.91|69.57|68.36|67.57|66.5|67.17|67.12|66.17|66.23|66.8|66.77|65.65|64.03|61.37|62.66|64.28|63.41|64.72|63.71|62.76|62.95|60.65|59.61|61.09|61.39|61.57|61.61|62.18|65.7|65.07|63.92|63.94|63.84|64.32|65.58||68.16|67.5|64.23|65.71|65.91|66.99|65.61|63.6|62.99|64.45|62.65|65.34|64.77|66.05|65.29|64.99|64.48|64.27|62.45|62.69|63.26|62.11|62.93|62.59|63.37|64.09|64.48|65.77||67.05|68.39|65.8|64.25|69.45|67.4|65.94|64.83|65.52|66.29|67.76|67.83|68.59|72.8|72.3|68.73|68.55|67.91|68.93|69.91|67.32|65.7|65.62|65.07||67.4|68.73|69.77|69.51|69.39|68.45|67.64|66.9|68.61||69.4|71.23|71.37|71.5||71.32|70.98|70.56|71.67|70.61|70.16|70.85|67.24|62.14|62.6|63.6|64.12|63.4|62.95|63.32|61.9|58.43|59.4|58.35|58.91|59.02||58.9|59|60.26|60|60.03|60.08|60.27|55.4|55.53|55.32|55.32|56.4|55.82|57.46|55.53|53.9|53.71|54.6|54.97|56.89|55.96|55.65|56.3|57.22|58.74|59.55|61|59.42|58.39|60.04|60.96|61.43|60.51|60.22|59.33|58.92|59.14|60.41|62.29|61.96|62.5|62.22|63.58|61.28|62.94|61.5|48.59|49.93|51.25|52.03|51.46|52|51.41|52.3|51.62|52.22|53.56||54.47|53.21|53.3|52.97|53.11|52.45|53.19|53.25|53.07|54.47|55.74|56.53|55|56.75|58.49|59.79|59.56|63.3|63.62|63.91|62.96|62.24|61.21|61.75|61.54|60.66
02728|24439|/equities/argan|R2000VALUE||75.2|72.25|69.76|70.38|72.23|70.75||72.03|71.62|71.48|73.16|73.33|75.12|76.49|76.35|75.45|75.39||77.6|78.29|76.8|76.67|76.57|77.1|77.51|76.35|69.14|68.88|68.77|70.87|70.63|69.33|69.16|69.27||70.52|68.52|67.71|66.35|66.05|65.94|66.32|67.62|67.68|67.31|66.47|67.59|66.37|64.95|63.68|60.8|61.02|60.33|60.26|62.09|61.98|61.21|61.21|61.63|61.64|61.92|60.99|60.05|61.22|59.46|59.77|49.35|49.53|50.9|51.01|50.17|50.27|49.96|49.71|50.43||50.54|50.35|49.85|50.56|50.89|51.56|50.25|50.23|49.44|48.97|48.14|49.21|48.52|49.18|49.27|48.7|48.03|46.81|46.31|46.74|46.86|47|46.56|46.86|46.79|46.34|46.49|46.31||47.01|47.5|46.23|45.16|46.94|46.5|45.84|44.92|44.68|44.51|45.15|45.86|44.33|45.11|44.5|44.51|44.19|43.7|43.98|45.03|45.7|46.22|46.15|45.76||46.22|45.7|45.61|45.42|45.36|46.04|46.82|46.81|47.21||46.79|47.39|47.76|47.81||48.21|47.68|46.45|45.81|44.9|43.98|43.7|43.71|42.95|43.66|42.29|41.83|47.74|47.57|47.15|47|46.64|45.74|45.82|46.81|46.18||45.94|45.81|46.25|45.84|45.2|45.65|45.38|44.21|44.42|44.06|43.89|44.24|44.99|45.13|46.45|46.37|45.74|45.01|44.59|44.78|44.63|43.61|44|44.52|44.95|45.22|46.65|46.03|45.9|46.2|47.01|46.7|47.38|47.48|46.39|45.75|44.96|45.54|45.52|45.96|46.21|45.32|46.04|46.11|45.72|44.73|44.47|44.83|44.13|44.97|44.01|44.45|45.19|44.3|44.58|40.83|40.98||42.65|42.48|42.09|41.56|41.49|41.26|40.53|40.84|40.1|40.69|40.39|39.84|40.1|40.18|40.68|40.45|40.1|39.84|39.71|39.77|39.5|39.47|38.63|38.2|38.04|37.61
02729|16234|/equities/hafc|R2000VALUE||17.38|17.36|16.49|16.19|15.97|15.78||16.23|16.68|16.39|16.72|15.93|15.92|15.56|15.63|15.36|15.47||15.44|15.35|15.17|15.48|15.7|15.27|15.27|15.57|15.52|15.44|15.29|15.54|15.76|15.48|15.17|15.45||15.56|15.64|16.09|16.3|16.2|16.65|16.61|16.53|16.36|16.18|16.14|16.26|16.22|15.98|15.97|15.8|15.9|15.7|15.3|15.57|15.82|15.63|15.14|15.64|15.21|15.21|14.6|14.5|14.48|14.78|14.83|14.86|14.8|15.57|15.44|15.17|15.18|15.3|15.32|15.49||15.92|15.87|15.25|15.36|15.22|15.55|15.42|14.87|14.98|14.85|14.68|15.27|15.14|15.63|15.77|15.74|15.51|15.42|14.86|15.01|15.11|15.13|15.25|15.26|15.19|15|15.13|15.23||15.41|15.52|15.04|14.92|15.54|15.47|14.86|14.85|15.21|15.53|15.87|16.44|16.75|17.14|17.29|17.02|17.23|16.75|18.49|18.88|18.29|18.06|18.06|18.17||18.41|18.56|18.8|18.66|19.09|18.9|19.04|18.71|19.36||19.4|19.93|20.05|20.12||19.69|19.56|19.45|19.78|19.23|19.3|19.43|19.11|18.31|18.4|18.45|18.35|17.75|17.71|17.88|17.67|16.64|16.57|16.18|16.18|16.51||16.55|16.38|16.82|16.87|16.66|16.97|17.2|15.63|15.57|15.59|15.88|16.01|16.34|16.36|15.82|14.79|14.68|14.64|14.2|14.35|13.99|14.58|14.88|14.84|15.53|15.54|16.02|15.79|15.6|16.08|16.27|16.23|16.09|15.99|16|15.76|15.74|16.09|16.23|16.18|16.18|16.28|16.43|16.22|16.37|16.33|16.59|16.69|16.88|17.05|16.54|16.78|16.79|16.77|16.53|16.84|17.35||17.95|17.32|17.29|17.52|17.5|17.17|17.35|17.3|17.08|17.56|17.87|17.9|17.86|18.02|18.65|19.1|19.01|19.08|19.3|19.55|19.06|19|18.78|18.82|19|19.06
02730|48652|/equities/orchid-isla|R2000VALUE||8.68|8.59|8.52|8.28|8.28|8.32||8.33|8.33|8.3|8.34|8.4|8.47|8.41|8.48|8.45|8.5||8.46|8.51|8.45|8.47|8.37|8.23|8.36|8.4|8.45|8.61|8.43|8.49|8.5|8.52|8.51|8.54||8.57|8.41|8.62|8.66|8.63|8.7|8.66|8.6|8.58|8.57|8.525|8.58|8.56|8.52|8.48|8.55|8.53|8.42|8.33|8.44|8.72|8.39|8.63|8.62|8.31|8.26|8.14|8.16|8.1|8.11|8.39|8.47|8.27|8.68|8.65|8.7|8.67|8.72|8.74|8.9||8.93|8.84|8.77|9|8.95|8.93|8.9|8.77|8.64|8.62|8.56|8.83|8.73|8.67|8.62|8.56|8.5|8.42|8.52|8.66|8.6|8.4|8.53|8.52|8.55|8.5|8.37|8.3||8.36|8.42|8.02|7.9|8.27|8.24|7.99|7.98|8.25|8.24|8.58|8.27|7.98|8.16|8.71|8.64|8.65|8.47|8.49|8.4|8.47|8.53|8.54|8.69||8.8|8.67|8.74|8.68|8.68|8.3|8.22|8.21|8.33||8.43|8.65|8.8|8.77||8.6|8.62|8.41|8.47|8.27|8.4|8.47|8.23|7.78|7.7|7.9|7.78|7.71|7.79|7.86|7.69|7.37|7.41|7.5|7.39|7.39||7.45|7.34|7.37|7.26|7.09|7.17|7.13|6.82|6.9|6.77|7.05|7.04|6.88|6.89|6.76|6.49|6.28|5.95|6.04|6.13|6.12|6.35|6.41|6.46|6.59|6.97|7.38|7.57|7.44|7.47|7.96|7.89|7.93|7.83|7.83|7.73|7.64|7.99|8.51|8.41|8.6|8.68|8.99|9.04|8.93|9.37|9.41|9.49|9.55|9.5|9.36|9.32|9.34|9.26|9.22|9.24|9.29||9.51|9.59|9.61|9.86|9.75|9.53|9.55|9.53|9.37|9.55|9.56|9.48|9.64|9.75|9.91|10.04|10.08|10.09|10.17|10.2|10.03|10.05|10.4|10.47|10.42|10.7
02731|15578|/equities/bank-of-marin-ban|R2000VALUE||18.97|18.64|17.4|16.5|16.36|16||16.27|16.54|16.46|16.19|16.07|14.7|14.59|14.75|14.66|14.91||15|14.85|14.77|14.89|15.15|14.82|14.92|15.13|15.04|14.84|14.73|15.21|15.38|15.25|15.12|15.28||15.3|15.38|15.99|16.33|16.12|16.29|16.31|15.88|15.84|15.71|15.97|16.12|15.97|15.82|15.84|15.56|15.19|14.81|14.36|14.44|15.44|15.43|15.86|15.74|15.47|15.52|15.17|15|15|15.04|14.99|14.85|15.01|15.7|15.59|15.34|15.72|15.97|16.04|16.39||16.77|16.67|15.86|16.16|16.04|16.68|16.52|16.11|16.27|16.86|16.5|16.76|16.76|17.08|16.99|17|17.03|17.04|16.55|16.61|16.61|16.51|16.57|16.81|17.15|17.01|17.24|17.45||17.59|17.9|17.13|16.78|17.96|17.53|17.31|17.3|17.99|18.4|18.73|18.91|19.58|20.24|20.31|21.04|20.85|20.68|20.43|20.79|20.3|20.14|20.09|20.13||20.36|20.55|20.63|20.7|21.18|21.63|21.5|21.34|21.9||22.02|22.47|22.34|22.45||22.23|22.08|21.81|21.99|21.64|21.56|22.3|21.74|20.23|20.44|20.72|20.34|19.93|20.06|20.32|20.44|19.23|19.58|19.08|18.55|18.98||18.62|18.695|19.36|19.5|19.5|19.92|20.03|18.23|18.17|17.79|18.09|18.45|18.67|18.68|18.15|17.37|16.8|16.8|16.78|17.19|16.74|16.32|17.03|17.22|17.62|17.79|18.28|17.8|17.53|18.11|18.26|18.21|17.93|18|18.07|18.04|17.9|18.2|18.28|18.15|18.15|18.15|18.39|18.29|18.5|18.6|18.6|18.58|18.58|19.04|18.81|19.09|19.02|18.9|18.68|18.52|19.2||19.29|18.82|18.62|18.99|18.91|18.66|18.89|18.82|18.82|19.26|19.67|20.32|20.24|20.65|21.18|21.57|20.88|21.32|21.67|21.55|21.5|21.27|20.92|20.94|20.98|21.01
02732|987082|/equities/verso-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02733|20985|/equities/cvr-energy-inc|R2000VALUE||24.61|24.66|24.15|24.52|25.2|25.43||26.58|26.21|26.35|26.77|26.65|26.78|26.7|26.71|26.83|26.95||26.89|27.05|26.67|27.21|26.87|27.5|27.05|26.98|26.78|26.65|27.06|27.12|27.86|27.47|28.34|29.66||29.78|29.71|29.73|29.89|29.47|29.6|29.24|28.91|28.89|28.53|28.84|29.79|29.39|29.23|29.61|29.49|29.43|29.37|30.38|33.14|33.22|33.38|33.57|33.69|33.1|32.82|32.55|33.41|33.93|34.51|35.14|35.42|35.03|35.25|36.32|37.57|37.28|37.62|36.36|36.72||35.66|34.87|35.15|36.16|36.42|36.69|36.78|36.24|35.58|35.9|34.42|34.7|32.54|32.89|33.09|33.65|32.2|32.15|32.12|32.77|33.18|32.07|33.57|33.56|33.43|32.47|33.44|34.47||35.05|35.67|35.25|35.08|35.46|35.26|35.02|34.47|33.5|33.96|33.53|33.8|33.73|34.49|32.54|32.43|31.1|30.68|30.4|30.31|30|29.71|29.36|30.13||30.84|30.31|30.15|31.47|31.66|31.19|31.14|31.07|31.15||30.3|30.54|31.12|31.6||31.4|31.36|31.65|31.7|31.55|31.45|32.11|30.52|29.57|30.27|30.09|30.24|30.17|31.31|32.2|32.31|31.77|31.73|32.28|32.36|31.94||31.92|31.61|31.84|31.37|31.04|32.21|32.04|30.54|30.26|31.2|31.37|31.7|32.58|32.64|33.53|33.53|32.75|31.43|31|31.44|31.15|31.45|32.31|32.65|32.94|33.27|32.29|31.86|31.38|31.48|32.09|31.88|31.05|30.68|30.76|30.52|32.34|33.4|34.03|35.39|34.63|33.78|33.73|33.78|34.07|33.74|33.61|34.64|34.55|35.22|34.75|35.49|37.04|36.96|35.84|34.88|34.7||34.78|32.7|32.81|32.44|32.24|32.93|32.2|32.43|34.68|34.52|35.2|34.77|34.89|34.88|35.99|36.55|37.46|37.68|36.59|36.97|36.34|36.7|36.75|36.12|36.74|36.51
02734|15421|/equities/anika-therapeutics|R2000VALUE||27.13|27.5|26.2|25.99|25.77|25.66||25.36|26.03|25.85|25.33|25.72|25.65|25.74|25.92|26|25.98||25.93|25.99|26.28|25.97|26.1|25.86|25.71|25.79|26.24|26.47|26.39|26.68|25.65|25.71|25.64|24.76||24.57|24.69|25.41|25.75|25.64|25.4|25.5|26.08|25.59|25.56|25.63|25.26|28.47|28.36|27.86|27.59|27.59|26.49|25.89|25.97|25.57|25.58|25.9|25.79|25.95|25.84|25.43|25.69|25.51|25.31|25|25.61|25.86|25.89|25.56|25.62|26.01|26.28|25.83|25.7||25.4|25.54|25.36|25.09|25.46|25.39|25.59|25.37|25.27|25.44|24.54|25.4|25.79|25.79|25.42|25.35|26.03|26.42|26.01|25.14|24.28|24.77|25.26|25.4|25.89|24.83|24.62|24.25||24.21|24.59|23.59|23.31|24.01|24.03|23.66|23.41|23.94|23.42|23.1|23.4|23.52|24.52|25.08|24.4|24.17|23.18|22.9|22.43|22.24|22.45|22.44|21.95||22.38|22.9|23.16|22.45|22.62|22.07|22.2|22.63|22.66||22.66|22.64|22.69|22.8||23.3|22.65|22.27|22.47|22.39|22.32|22.56|22.51|21.66|21.72|22.46|22.48|21.97|22.74|22.75|22.66|21.91|22.31|22.08|21.38|21.22||20.58|20.66|20.61|21|20.94|20.49|21.07|20.31|20.02|20.39|20.74|20.99|21.2|21.12|18.99|19.67|19.5|18.99|18.53|18.8|18.75|18.85|18.6|18.87|19|19.25|19.79|19.52|18.68|18.63|19.05|18.96|18.66|18.47|19.02|18.77|18.83|18.69|18.63|18.88|19.17|18.5|18.5|18.3|18.12|17.78|17.74|16.98|17.47|18.08|17.44|17.05|17.24|17.31|17.26|17.34|17.83||18.02|17.85|18.01|18.16|18.16|18.6|18.62|18.94|18.83|18.56|18.81|18.48|18.5|18.5|19.21|18.38|18.575|20.01|21.05|21.05|22.02|22.43|22.39|23.03|23.33|24.03
02735|20314|/equities/chatham-lodging-trust-(reit)|R2000VALUE||8.67|8.58|8.46|8.34|8.51|8.49||8.4|8.53|8.36|8.52|8.23|8.15|8.23|8.33|8.26|8.4||8.35|8.37|8.28|8.44|8.45|8.26|8.27|8.57|8.72|8.77|8.71|8.72|8.46|8.39|8.33|8.5||8.52|8.56|8.77|8.86|8.95|9.02|9.06|9.02|9.01|8.93|9.03|9.06|8.99|9.19|9.02|9.18|9.17|9.13|9.17|9.33|9.3|9.14|9.38|9.51|9.37|9.29|9.25|9.16|9.35|9.58|9.74|9.87|9.79|10.14|10.05|9.82|9.84|9.94|9.9|10||10.11|10.13|9.88|10.02|10.14|10.28|10.16|10.05|9.98|10.04|10.11|10.11|10.16|10.16|10.21|10|10.1|9.96|9.99|10.39|10.2|10.26|10|10.26|10.43|10.6|10.56|10.36||10.5|10.71|10.29|10.22|10.64|10.63|10.59|10.42|10.49|10.44|10.52|10.63|10.5|10.89|10.97|10.91|10.88|10.66|10.77|10.88|10.63|10.41|10.36|10.49||10.62|10.73|10.83|10.79|10.99|10.87|10.74|10.72|10.87||10.72|10.96|10.99|11||10.79|10.78|10.66|10.58|10.56|10.59|10.98|10.84|10.58|10.39|10.17|10.05|9.88|9.96|10.21|10.11|9.91|9.86|9.95|9.84|9.96||9.85|9.89|10.14|10.2|9.99|10.05|10.12|9.49|9.5|9.43|9.45|9.86|10.05|10.27|9.96|9.33|9.25|9.22|8.99|9.44|9.36|9.58|9.54|9.46|9.59|9.88|10.09|9.86|9.69|9.93|9.85|9.86|9.82|9.64|9.65|9.68|9.43|9.63|9.57|9.69|9.61|9.36|9.48|9.39|9.6|9.64|9.67|9.73|9.96|9.89|9.73|9.98|9.84|9.84|9.7|9.76|9.71||9.78|9.78|9.79|9.81|9.6|9.04|9.09|9.21|9.17|9.12|9.24|9.11|9.15|9.16|9.36|9.44|9.47|9.58|9.63|9.63|9.35|9.3|9.56|9.44|9.6|9.45
02736|1050148|/equities/pq-group-holdings|R2000VALUE||9.32|9.31|8.94|8.89|9.09|8.88||9|8.88|8.7|8.97|8.9|8.87|8.76|8.86|8.83|9.11||9.09|9.07|9|9.14|9.36|9.37|9.28|9.26|9.32|9.19|8.9|9.19|9.3|9.23|9.15|9.29||9.3|9.23|9.45|9.77|9.75|9.83|9.68|9.6|9.57|9.67|9.78|9.8|9.83|9.76|9.5|9.8|9.99|9.51|9.43|9.95|9.91|9.9|10.04|10.1|9.93|9.95|9.76|9.83|9.92|10.02|10.31|10.57|10.45|10.77|10.71|10.72|10.74|11.04|10.89|10.95||11.15|11.05|10.76|10.52|10.34|10.16|9.99|9.34|9.1|9.16|8.98|9.16|9.14|9.21|9.18|9.21|9.11|9.03|9.04|9.12|9.65|9.58|9.78|10.02|9.93|9.73|9.7|9.82||9.9|9.83|9.36|9.22|9.68|9.46|9.38|9.18|9.24|9.08|9.19|9.27|9.26|9.52|9.58|9.49|9.29|9.11|9.14|9.18|8.91|8.87|8.92|8.89||8.95|8.97|9.05|9.11|9.34|9.26|9.34|9.55|9.84||9.77|9.96|10.03|10.2||10.05|9.92|9.75|9.8|9.58|9.6|9.88|9.72|9.37|9.55|9.67|9.72|9.66|9.66|9.89|9.83|9.52|9.61|9.58|9.66|9.81||9.66|9.61|9.75|9.51|9.38|9.53|9.57|8.99|8.83|8.81|9.01|9.2|9.16|9.42|8.98|9.02|9.2|9.07|9.09|9.1|8.99|9.18|9.11|9.27|9.14|9.25|9.65|9.44|9.34|9.57|9.86|9.85|9.78|9.87|9.8|9.81|9.54|9.65|9.84|10|9.77|9.65|9.9|9.91|10|10.08|10.08|10.18|10.52|10.47|10.18|10.33|10.09|9.8|9.92|10.17|10.13||10.35|10.24|10.12|10.03|10|9.86|9.53|9.55|9.6|9.52|9.78|9.74|10.04|10.2|10.39|10.19|10.07|10.14|9.88|10.02|10.01|10.32|12.09|12.32|12.29|12.26
02737|17390|/equities/trustco-bank-corp|R2000VALUE||30.52|30.36|29|28.57|28.04|27.81||28.35|28.71|28.45|28.77|27.79|27.55|27.04|27.06|26.67|26.7||26.88|27.06|26.64|26.98|27.52|26.67|26.45|27.22|27.71|27.34|27.27|27.55|27.8|27.69|27.32|27.88||28.16|28.01|28.76|28.83|28.67|29.65|29.54|28.81|28.52|28.13|28.31|28.6|28.3|27.89|28.23|27.93|27.61|27.35|26.62|26.97|27.08|27.06|27.3|27.9|26.78|26.93|25.96|25.91|26|26.31|26.25|26.19|26.12|27.45|27.22|26.98|27.14|27.46|27.83|28.08||28.16|27.86|26.9|27.22|27.32|27.73|27.55|26.56|26.47|26.98|26.38|26.84|27.14|27.8|27.9|27.7|27.86|27.51|27.1|27.4|27.29|27.3|27.55|27.57|27.9|27.67|27.76|27.88||28.3|28.56|27.76|27.28|28.46|27.92|27.2|27.13|27.4|27.44|27.81|28.38|28.9|30.31|30.32|29.9|29.89|30.09|29.83|30.1|29.11|28.83|28.87|28.93||29.415|29.45|29.52|29.7|30.18|30.24|30.35|30.14|31.19||31.05|31.65|31.71|31.91||31.6|31.28|30.74|31.12|30.54|30.72|31.24|30.63|29.02|29.38|29.69|29.35|28.26|28.32|28.64|28.32|26.84|27.41|27.16|27.22|27.45||27.33|27.09|27.66|27.78|27.82|28.4|28.58|26.44|26.51|26.65|26.92|27.32|27.68|27.74|26.76|25.81|25.53|25.37|25.29|25.49|24.79|24.62|25.72|26.18|26.63|26.86|27.27|26.7|26.37|27.19|27.51|27.44|27.29|27.13|27.38|26.97|26.93|27.23|27.29|27.06|26.74|26.5|26.72|26.67|26.945|27.05|27.12|27.28|27.62|28.01|27.19|27.35|27.4|27.69|27.97|28.33|28.3||28.99|28.47|28.54|28.66|28.54|28.24|28.32|28.22|28.21|28.59|28.89|28.88|28.83|29.26|29.87|30.12|29.96|30.36|30.47|30.56|30.18|30.31|30.33|30.21|30.39|30.67
02738|15529|/equities/barrett-business|R2000VALUE||33.32|32.97|32.13|32.21|32.61|32.53||32.75|32.7|32.63|32.77|32.75|32.92|33.31|33.47|33.82|33.82||33.67|33.76|32.95|33.06|33.25|33.07|33.03|32.89|32.62|32.58|33.23|34.01|33.09|32.19|31.35|31.5||31.17|31.1|31.29|31.21|31.23|31.39|31.32|31.46|31.48|31.21|31.5|31.48|30.99|30.83|30.8|30.84|29.87|30.61|30.38|30.88|30.44|30.78|30.95|30.87|30.7|30.59|30.34|30.14|30.29|30.14|30.05|29.96|29.89|30.55|30.73|30.86|30.25|31.23|31.29|31.66||31.68|31.41|31.41|31.35|31.05|31.43|30.84|30.18|30.04|29.75|29.59|29.89|30.2|29.95|29.7|30.04|29.74|29.3|30.05|29.9|30.5|28.85|29|28.96|28.69|28.2|28.15|28.25||28.31|28.4|27.79|27.22|28.56|28.39|27.95|27.61|27.86|27.85|28.02|28.52|28.07|28.5|28.66|28.44|28.32|28.63|28.61|28.93|28.34|28.54|28.51|28.32||28.02|28.07|28.29|27.88|28.3|28.25|27.8|27.9|28.75||28.95|29.13|29.61|29.56||28.95|28.8|28.62|28.78|28.73|28.53|28.68|28.44|28.25|28.08|27.77|27.8|27.63|27.74|28.14|27.73|27.49|26.88|26.96|27.12|26.82||26.97|27.18|27.66|27.62|27.41|27.71|27.32|26.25|26.22|25.97|25.71|25.27|24.79|24.37|23.75|22.49|22.86|22.26|22.02|22.14|21.81|21.96|22.12|22.45|22.61|22.88|23.3|23.24|23.22|23.6|23.66|23.7|23.6|23.36|23.09|23.07|22.8|22.57|22.56|22.8|23.05|22.72|23.06|22.33|22.22|22.87|22.61|22.87|22.9|23.56|23.48|23.73|23.64|23.8|23.57|23.5|23.56||24.17|23.92|24.05|23.98|24.11|24.17|24.03|23.92|23.76|23.79|23.81|23.56|23.77|23.9|23.82|23.54|23.49|23.67|23.7|23.68|23.31|23.12|22.74|22.68|22.68|22.59
02739|1165971|/equities/pactiv-evergreen-inc|R2000VALUE||11.87|11.74|11.18|11.07|11.3|11.29||11.49|11.59|11.4|11.32|11.24|11.46|11.42|11.63|11.55|11.52||11.65|11.49|11.57|11.69|11.75|11.74|11.79|11.68|11.94|12.05|11.97|12.3|12.36|12.13|12.29|12.31||12.55|12.67|12.66|12.99|13.31|13.46|13.45|13.55|13.53|13.35|13.31|13.46|12.93|13.1|13.59|13.57|15.49|15.22|15.24|15.44|15.53|15.26|15.25|15|14.7|14.52|14.14|14.24|14.6|14.33|14.34|14.5|14.58|15.26|15.05|14.89|14.95|14.84|14.33|14.22||14.32|14.13|13.77|13.93|13.75|13.92|13.72|13.23|13.06|13.08|13.06|13.28|13.23|13.29|13.22|13.28|13|13.27|12.99|13.26|14.75|14.47|14.47|14.64|14.83|14.9|14.87|14.53||14.74|14.84|14.53|14.3|15.01|14.66|14.58|14.33|14.42|14.42|14.42|14.66|14.6|14.98|14.93|14.67|14.77|14.71|14.96|14.5|14.58|14.12|13.79|13.97||14.08|14.29|14.25|14.5|14.8|14.5|14.32|14.11|14.12||13.71|13.81|13.64|13.79||13.53|13.19|12.8|13.01|12.82|12.7|12.67|12.59|12.3|12.4|12.38|12.355|12.22|12.02|12.19|12.1|11.44|11.44|11.5|11.5|11.5||11.32|11.2|11.3|11.35|11.43|11.32|11.26|10.7|10.8|10.7|10.72|10.66|10.87|10.65|10.29|8.53|8.62|8.32|8.15|8.18|7.85|7.95|7.91|8.08|8.01|8.08|8.23|8|7.9|7.87|7.97|8.03|8.02|7.8|7.79|7.98|7.99|7.99|8.13|8.1|7.95|7.95|8.13|8.16|8.34|8.26|8.63|8.33|8.35|8.24|7.75|7.68|7.56|7.52|7.47|7.74|8.24||8.54|8.22|8.23|8.47|8.4|8.25|8.29|8.33|8.28|8.14|8.24|8.25|8.25|8.35|8.56|8.64|8.6|8.53|8.39|8.53|8.56|8.68|8.39|8.47|8.61|8.59
02740|20841|/equities/suncoke-energy-inc|R2000VALUE||10.28|10.14|9.81|9.72|9.91|9.88||10.23|10.09|10.04|9.8|9.54|9.59|9.49|9.6|9.59|9.74||9.63|9.48|9.44|9.58|9.62|9.62|9.77|9.75|9.91|9.91|9.87|10.6|10.55|10.31|10.26|10.52||10.63|10.59|10.58|10.66|10.52|10.52|10.56|10.44|10.31|10.37|10.31|10.45|10.31|10.23|10.27|10.31|10.13|9.85|10.31|10.595|10.57|10.47|10.38|10.7|10.76|10.73|10.64|10.74|10.82|10.61|10.57|10.82|10.74|10.97|11.26|11.18|11.15|11.32|11.12|11.27||11.27|11.29|10.83|10.88|11.07|11.23|10.9|10.74|10.68|10.7|10.79|10.98|11.11|11.2|10.83|10.95|10.68|10.6|10.77|10.8|10.71|10.34|11.03|11|10.84|10.96|10.82|10.73||11.03|11.28|11.09|10.99|11.31|11.21|11.18|11.03|11.05|10.97|11.39|10.71|10.25|10.38|10.34|10.36|10.3|10.53|10.53|10.52|10.41|10.25|10.12|10.15||10.56|10.53|10.63|10.81|10.88|10.89|10.83|10.8|10.76||10.74|10.97|11.13|11.03||10.9|10.75|10.56|10.53|10.05|9.87|9.67|9.5|9.31|9.52|9.34|9.39|9.33|9.43|9.58|9.46|9.31|9.14|9.02|9.05|9.14||9.04|8.94|8.87|8.97|8.86|8.86|8.94|8.67|8.73|8.51|8.41|8.42|9.12|9.17|9.08|8.93|9.51|9.58|9.55|9.51|9.45|9.46|9.26|9.41|9.55|9.75|9.94|9.69|9.76|9.85|9.97|9.86|9.84|9.67|9.51|9.56|9.82|9.9|10.15|10.22|10.14|9.82|9.85|9.72|9.73|9.82|9.64|9.57|9.59|9.6|9.23|9.15|9.14|8.85|9.04|9.2|9.24||9.67|9.3|9.26|9.29|9.17|9.04|9|9.09|9.08|9.04|9.17|9.09|8.92|9.21|9.13|9.2|9.19|9.23|9.3|9.27|9.21|9.11|9.82|9.9|8.88|8.7
02741|1141593|/equities/fulcrum-therapeutics-inc|R2000VALUE||8.01|7.8|7.09|6.53|6.05|6.19||6.155|6.1|6.31|6.2|6.28|6.17|5.98|6.34|6.68|6.38||6.49|7|7.45|7.8|7.71|7.4|8.16|8.29|8.37|8.65|8.14|8.18|7.85|7.65|7.77|7.74||7.21|7.42|7.71|7.64|7.7|7.55|7.795|8.25|7.91|7.35|7.47|7.5|7.59|7.54|7.75|7.75|7.65|7.33|7.13|7.08|7.14|7.13|7.28|7.44|7.25|6.84|7.06|7.15|7.41|7.36|7.5|7.81|7.91|8.45|8.45|8.52|9.01|9.13|9.07|9.31||9.44|9.46|9.13|9.43|9.67|9.79|9.74|10.1|10.12|11.36|11.18|11.36|10.91|11.28|11.08|11.31|12|10.96|11.33|10.99|10.21|10.32|10.18|9.73|9.6|9.55|9.55|9.49||9.64|9.4|9.09|8.95|9.25|8.85|8.15|7.99|8.3|7.95|7.75|8.02|7.22|7.24|7.49|6.95|7|6.7|6.72|6.95|6.92|7.07|7.28|7.49||7.1|7.25|7.5|7.78|7.85|7.53|7.41|7.26|7.21||6.75|6.86|6.75|6.61||6.28|5.77|5.62|5.92|5.5|5.39|4.87|4.94|4.45|4.44|4.95|4.96|4.63|4.95|5.2|4.99|4.8|4.8|4.56|4.84|4.78||4.55|4.39|4.65|4.15|3.87|4.18|3.93|3.47|3.5|3.39|4.17|4.29|3.59|3.89|3.76|3.75|3.64|3.35|3.18|3.26|3.27|3.61|3.53|3.64|3.58|3.67|3.86|3.9|3.89|3.84|3.9|3.99|3.92|4.18|4.24|3.89|3.97|4.09|4.44|4.47|4.6|4.41|4.2|4.17|4.09|4.43|4.31|4.36|4.49|4.78|4.75|5.22|5.33|5.2|5.55|5.61|5.72||5.72|5.53|5.65|5.59|5.78|5.495|5.41|6.08|5.43|3.92|3.91|3.96|4.08|4.23|4.19|4.34|4.28|3.97|4.03|4.01|3.95|3.85|3.82|3.71|3.82|3.85
02742|15952|/equities/dxp-enterprises|R2000VALUE||46.58|46.18|44.14|43.68|43.92|43.61||44.91|44.89|44.31|45.84|45.24|46.03|45.73|46.53|48.52|47.21||46.97|46.62|46.78|47.7|48.86|48.27|47.49|47.93|46.48|48.27|47.38|48.53|49.68|49.09|49.08|49.64||49.6|51.41|51.02|52.08|50.85|51.11|50.95|51.28|50.78|50.51|52.01|51.05|55.5|53.54|53.36|52.33|51.81|49.67|48.76|50.15|50.9|50.97|51.91|51.56|50.05|50.47|50.15|50.48|52.47|52.97|54.02|54.91|55.67|56.49|55.92|55.73|54.59|54.18|53.04|53.71||53.73|53.91|51.73|52.11|52.44|53.23|52.21|51.99|51.22|48.57|48.76|46.35|44.84|44.84|45.22|40.1|35.06|35.63|35.12|35.57|35.52|35.3|35.41|35.16|35|34.82|34.33|34.24||34.68|35.96|34.77|33|34.95|34|33.37|32.8|32.05|31.76|32.45|33.1|32.22|33.08|33.08|33.01|33|32.35|32.17|32.42|31.38|31.77|31.02|31.28||31.69|31.98|31.69|31.72|31.47|32.22|32.95|33.3|33.78||33.7|34.05|34.33|34.49||33.85|33.95|33.76|34.15|33.28|33.51|33.73|33.1|32.84|33.28|32.2|32.09|31.44|30.94|30.27|29.67|29.28|29.05|29.19|30.75|31.73||31.1|31.2|31.39|30.99|30.53|30.52|32.01|31.15|32.18|31.23|33.41|33.65|33.35|34.11|32.97|32.69|32.6|32.35|31.82|32.09|31.87|32.06|32.27|32.5|32.64|33.41|34.45|33.56|32.69|33.65|34.83|35.02|35.03|34.39|34.55|34.67|34.38|34.78|34.94|35.79|35.02|34.06|34.85|34.54|34.64|35.15|35.41|36.24|36.96|37.48|37.16|36.45|36.68|36.24|35.45|35.65|35.27||36.02|35.57|36.01|35.68|35.04|35.1|34.55|34.9|33.97|34.13|34.21|33.57|33.36|33.57|33.01|33.24|32.64|32.08|37.76|37.87|37.07|37.23|38.03|38.31|37.98|37.99
02743|41234|/equities/re-max-holding|R2000VALUE||8.7|8.58|8.27|8.07|8.25|8.11||8.08|8.14|8.12|8.1|8.19|8.2|8.02|8.16|8.22|8.42||8.34|8.13|8.23|8.62|8.46|8.16|8.2|8.56|7.85|7.91|8.08|8.09|8.09|7.99|7.96|8.51||8.22|8.2|8.8|9.32|9.6|9.7|9.9|9.63|9.53|9.73|9.57|8.73|8|8.07|7.66|7.71|7.16|7.2|7.02|7.19|7.06|7.21|7.41|7.1|7.12|7.25|7.14|7.05|7.09|7.33|7.53|7.91|7.7|8.26|8.05|8.04|8.17|8.23|7.84|8.18||8.77|7.99|7.55|7.79|8.01|8.71|7.78|7.38|7.39|7.86|8.11|8.48|8.25|8.47|8.36|8.08|8.1|7.96|8.26|8.66|8.53|8.16|8.6|8.24|8.73|8.94|9.05|9.15||9.58|9.92|9.77|9.41|10.17|9.63|9.95|9.83|10.16|10|10.56|10.98|10.73|11.15|11.55|11.25|11.14|10.76|10.93|10.95|10.21|10.07|10.09|10.39||10.96|11.26|11.49|11.92|12.21|12.08|12.45|12.53|12.64||13.33|13.35|13.2|12.88||12.67|12.72|12.52|12.78|12.3|13.17|13.17|12.39|10.89|10.67|10.45|10.13|9.66|9.39|9.72|9.67|9.2|9.23|9.13|8.9|9.11||9.14|9.27|9.78|9.55|9.51|10.16|9.81|8.98|9.3|9.12|9.72|9.88|10.8|11.65|11.19|11.34|10.76|11.25|11.13|11.12|10.9|11.09|10.64|10.47|10.6|10.92|11.12|11.12|11.25|11.88|11.89|12|11.64|12.08|12.27|11.92|12.25|12.93|12.94|14.29|14.44|14.41|14.37|14.31|14.6|14.71|14.99|15.44|14.46|15.3|14.56|14.62|14.5|14.63|14.73|14.73|14.84||16.4|16.2|16.33|16.45|16.48|16.29|16.53|16.41|16.16|16.44|16.45|16.87|17.34|17.67|18.2|18.97|18.87|19.19|19.78|20.09|19.45|19.23|19.66|19.54|19.71|19.65
02744|942647|/equities/och-ziff-capital-manage-grp|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.72|12.75|12.75|12.68|12.67|12.67|12.65|12.64|12.67|12.57|12.58|12.55|12.65|12.66|12.65|12.39|12.38|12.16|12.08|12.13|12.16|12.14|12.31|12.27|12.22|12.25|11.96|11.97|12.22|12.24|12.25|12.29|12.22|11.38|11.6|11.66|11.69|11.5|11.54|11.71|11.66|11.82|11.75|11.75|12.02|12.05|12.01|12.13|12.02|12.16|11.98|11.85|11.91||11.75|11.62|11.44|11.65|11.6|11.41|11.43|11.49|11.73|11.81|11.2|11.29|11.03|10.93|10.93|10.93|10.98|10.98|10.95|10.97|11.04|11.06|10.95|10.95|10.95|10.92
02745|24285|/equities/urstadt-biddle-properties-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.14|21.53|21.83|22.25|22.49|22.53|22.81|22.68|23.13|22.96|22.83|22.75|22.75|22.68|22.44
02746|17521|/equities/vse-corp|R2000VALUE||89.2|88.83|88.06|87.89|88.01|89.3||88.2|87.93|85.59|88.28|87.15|87.17|87.96|86.5|83.67|83.28||82|82.61|82.44|81.71|84.5|84.44|83.93|82.02|82.34|84.73|82.72|82.75|81.86|80.33|78.23|77.44||78.25|77.34|78.72|78.5|79.07|76.73|75.67|76.56|74.37|75.63|79.78|80.68|85.21|84.82|84.42|82.9|80.39|77.63|78.07|77.05|76.01|76.88|78.61|77.74|76.43|75.68|75.1|76.67|77.52|77.66|78.12|79.89|79.53|80.05|80.38|78.97|76.67|77.38|77.43|79.02||80|79.94|79.15|79.37|79.46|82.6|80.1|76.61|75.76|75.91|75.39|76.1|76.12|75.12|76.72|75.23|76|72.65|75|75.43|74.1|72.51|71.96|72.8|71.11|71.06|69.61|69.76||69.1|72.78|68.34|67.06|68.77|66.94|67.76|65.46|62.81|60.02|60.27|61.99|62.11|65.28|62.86|61.34|60.45|58.09|59.02|59.31|58.52|58.31|57.61|58.03||58.88|58.88|58.92|58.09|59.47|59.5|60.63|61.35|63.35||64.61|65.47|65.42|64.53||63.56|63.95|62.61|62.9|62.43|61.47|61.74|62.15|61.04|61.19|61.03|60.75|59.94|60.28|61.89|61.45|60.43|59.83|60.75|61.89|62.77||62.38|62.29|62.73|62.2|61.9|62.35|61.6|58.91|59.4|58.34|58.24|57.95|58.54|58.33|58.54|54.06|53.8|53.55|52.8|53.52|53.47|54.11|54.17|55.51|55.6|56.06|56.17|54.52|53.74|54.61|55.55|55.88|54.59|54.9|53.42|53.04|48.47|49.81|50.44|50.42|58.82|57.51|57.65|56.97|56.72|56.18|56.26|56.42|58.11|58.41|57.28|56.78|55.62|56.35|56.48|56.87|55.9||57.52|56.75|57.26|56.51|54.1|53.34|53.08|53.53|52.99|52.93|52.49|52.81|53.1|53.52|53.54|53.69|53.68|53.2|53.68|53.75|53.51|53.02|53.61|54.79|53.75|53
02747|1165433|/equities/interprivate-acquisition|R2000VALUE||3.03|2.86|2.61|2.72|2.54|2.35||2.33|2.29|2.49|2.52|2.57|2.52|2.53|2.58|2.6|2.56||2.77|2.76|2.76|2.79|2.99|2.99|3.11|3.12|3.16|3.06|3.09|3.31|3.23|3.26|3.16|3.3||3.41|3.28|3.45|3.3|3.47|3.4|3.4|3.6|3.79|3.42|3.35|3.49|3.46|3.45|3.44|3.42|3.1|3.07|3.12|3.24|3.09|2.94|3.13|3.09|2.99|3.11|3.1|2.98|3.18|3.44|3.58|3.89|3.9|4.19|4.04|3.99|4.17|4.11|4.04|4.14||3.93|3.54|3.48|3.9|4.09|4.36|4.81|5.2|5.05|4.964|4.873|5.15|5.5|6.5|6.6|5.95|5.45|5.05|5.15|5.15|5.05|4.7085|4.8265|5.05|4.7665|4.7575|4.7005|4.7575||5.3|5.35|4.9235|4.707|5.1|5.35|4.3955|4.2075|4.482|4.1715|4.35|4.1345|4.26|4.0885|4.327|4.2755|4.4595|4.4135|4.7175|4.674|4.6265|4.6505|4.7005|5.05||5.65|5.8|5.5|5|5.85|5.6|5|5.05|3.65||3.7885|4.1385|4.075|4.489||4.2645|3.6315|3.5705|3.762|3.695|3.908|3.9515|3.722|3.436|2.9045|2.8625|2.784|2.8075|2.75|2.793|2.8175|2.7935|2.715|2.5555|2.501|2.653||2.531|2.7|2.8|2.7375|2.6995|2.958|2.8935|2.98|2.9045|2.9655|3.3005|3.217|3.161|3.0785|2.74|2.378|2.49|2.488|2.5735|2.7385|2.701|2.8795|2.8825|3.0945|3.1545|3.406|3.722|3.6205|3.601|3.635|3.828|3.7765|3.5995|3.6515|3.448|3.6505|3.35|3.6185|3.8245|3.791|3.6935|3.587|3.6225|3.7885|3.854|3.975|4.167|4.2525|4.2635|4.4715|4.4005|4.63|4.6|4.6855|4.7725|5.1|5.4||4.9505|4.713|5.1|5.15|5.05|4.989|4.972|5.2|4.943|4.9385|5.1|5.1|5.35|5.1|5.1|5.4|5.25|5.05|5.5|5.7|5.8|5.6|5.8|6.2|6.25|6.1
02748|980196|/equities/midland-states-bancorp-inc|R2000VALUE||23.5|23.3|22.75|22.69|22.36|22.03||22.42|22.92|22.65|22.65|22.18|21.95|21.55|21.77|21.41|21.6||21.76|21.63|21.47|21.78|22.41|21.86|21.96|22.35|22.59|22.45|22.05|22.33|22.72|22.6|22.38|22.9||22.83|22.59|23.26|23.17|23.05|23.41|23.45|23.75|23.75|23.65|23.75|23.8|23.59|23.49|23.66|23.75|23.81|23.01|21.87|22.57|22.36|24.04|24.33|24.33|23.79|23.76|22.81|22.73|22.82|23.29|23.42|23.43|23.33|24.72|24.53|24.25|24.28|24.32|24.42|24.77||25.13|24.82|23.97|24.25|24.31|25.1|24.84|23.72|23.34|23.44|23.46|24.18|24.15|24.42|24.55|24.44|24.34|24.32|23.74|23.9|24.35|24.06|24.2|24.23|24.23|24.33|24.58|24.72||24.96|25.22|24.51|24.09|25.42|24.77|24.33|24.26|24.46|24.97|25.46|25.73|26.26|27.6|27.46|26.9|27.22|26.95|26.73|26.99|26.45|26.04|25.86|25.77||26|26.15|26.43|26.54|27.03|27.27|27.06|26.83|27.57||27.56|28.08|28.29|28.16||27.7|27.56|26.92|27.34|26.91|26.97|26.75|26.16|24.96|25.04|25.05|24.91|24.42|24.24|24.28|23.85|22.58|22.94|22.59|22.7|23.27||23.06|23.12|23.49|23.74|23.3|23.9|24.18|22.49|22.5|22.37|22.57|22.66|22.96|23.14|22.57|21.75|21.82|21.06|20.45|20.72|20.32|20.38|20.5|20.53|20.79|20.99|21.11|20.7|20.48|20.98|21.07|20.99|20.79|20.78|20.85|20.37|20.21|20.62|20.54|20.58|20.41|20.51|20.93|20.62|20.82|20.76|20.86|21.14|21.74|22.01|21.65|21.83|21.87|22.06|21.87|21.82|22.11||22.46|22.2|22.13|22.32|22.13|21.8|22.1|22.02|21.79|22.12|22.18|22.26|22.13|22.4|22.97|23.29|23.07|23.52|24|24.2|23.71|23.68|23.63|23.46|23.43|23.81
02749|16063|/equities/first-community-b|R2000VALUE||38.86|38.75|37.32|36.56|36.26|35.82||36.1|36.65|36.37|36.84|35.79|35.02|34.48|34.69|33.48|34.2||34.68|34.08|33.47|33.79|34.58|33.38|33|33.53|33.94|33.99|33.57|34.26|34.74|34.24|33.4|33.99||34.69|34.26|35|34.96|34.52|35.8|35.49|35.35|35.31|34.83|35.59|35.8|35.64|35.42|35.48|35.51|34.94|34.095|33.18|33.31|33.51|33.49|33.74|33.03|32.81|33.1|31.92|31.7|31.58|31.74|31.94|32.13|31.76|32.94|32.9|32.78|32.83|32.49|32.61|33.11||34.63|34.08|33.05|33.6|33.19|34.14|33.52|32.36|31.99|32.46|32.17|32.73|32.87|33.18|33.43|33.35|33.21|33.31|33.03|32.77|33.14|32.27|32.36|32.27|32.36|31.82|32.28|32.3||33.08|33.77|32.44|31.83|34.51|33.65|32.99|32.74|33.09|33.35|33.96|34.62|34.28|36.41|36.41|36.82|36.28|35.64|35.58|36.2|35.22|35.13|34.58|34.35||35.42|35.49|35.61|35.56|36.02|36.15|35.92|36.17|37.55||37.1|37.99|38.46|38.39||38.07|37.56|37.74|37.89|37.22|37.41|38.13|37.3|35.46|35.45|35.5|35.24|34.85|34.96|34.96|34.19|32.66|33.23|33.05|33.48|33.85||33.38|33.3|33.78|34.13|34.2|34.58|35.43|33.38|33.48|33.07|33.64|34.06|34.1|34.28|33.53|32.61|32.65|32.7|31.95|32.04|30.93|29.13|30.15|30.38|30.67|30.84|31.46|31.26|30.35|30.7|30.86|30.73|30.59|30.47|30.45|29.63|29.32|29.85|29.45|29.57|29.03|29.41|30.01|29.68|30.18|30.23|30.34|30.54|30.81|31.24|30.57|31.03|31.12|31.35|31.07|31.08|31.32||31.36|30.93|30.76|31.05|30.96|30.96|31.14|30.98|30.64|31.47|31.77|31.81|31.88|31.95|32.58|33.26|33.19|33.71|33.57|33.91|33.86|33.88|34.14|33.82|33.63|33.8
02750|17022|/equities/republic-bancorp|R2000VALUE||57.12|56.38|53.14|52.1|51.87|51.45||52.75|53.2|52.9|53.61|50.97|50.65|49.03|49.68|48.71|51.3||51.4|50.68|50.03|50.83|51|49.5|49.82|50.47|50.62|50.62|49.6|50.8|51.79|50.46|50.03|51.76||52.41|51.95|53.75|53.63|53.4|54.5|54.3|54.24|53.82|53.14|53.94|54.57|53.82|53.4|53.82|52.63|51.85|51.57|50.72|51.25|50.5|50.05|49.83|49.97|49.09|49.88|47.3|47.31|47.01|47.8|48.05|48.65|48.71|49.86|49.79|50.37|50.07|49.27|49.37|49.12||51|50.56|48.53|49.13|49.5|50.56|49.7|47.53|46.83|48.83|47.98|48.89|49.58|49.98|50.2|49.24|49.3|49.36|47.93|48.5|49.26|48.46|48.84|49.24|49.26|49.265|49.94|50.51||51.25|52.26|49.99|48.07|51.31|49.76|48.95|47.89|48.9|50.05|50.55|51.29|51.19|54.32|54.31|54.07|53.32|51.79|50.85|51.7|50.72|50.4|49.89|49.25||51.41|51.13|51.52|51.38|52.03|52.34|52.91|53.21|54.97||55.16|56.49|56.77|56.44||55.77|55.21|54.75|53.85|53.21|52.92|53.2|52.41|49.18|49.72|49.61|49.39|48.37|48.4|49.7|48.13|46.95|47.58|46.82|47.3|47.46||47.2|46.95|47.67|47.44|47.03|47.72|48.12|45.81|45.88|45.45|45.91|46.28|46.63|47.03|46.22|44.77|44.19|43.59|43.3|43.96|43.04|42.88|43.17|43.6|44.35|44.67|45.55|44.59|44.27|45.01|45.09|44.72|44.67|44.49|44.28|43.11|42.77|43.32|44.05|43.85|43.14|42.99|43.57|43.38|43.48|43.06|43.14|43.67|44.16|43.83|43.65|43.73|43.82|44.22|43.94|44.3|44.58||44.89|44.44|44.55|44.2|44.05|43.4|44.52|44.14|43.74|44.61|45.14|45.18|45.07|45.29|46.03|46.59|46.61|47.17|47.19|47.34|46.96|46.62|46.61|46.01|45.83|46.235
02751|15794|/equities/catalyst-pharmaceuticals|R2000VALUE||16.58|16.31|15.46|15.61|15.45|15.19||15.31|15.8|15.77|15.49|15.04|15.08|15.15|15.39|15.59|15.18||14.97|15|15.06|15.33|15.45|15.56|15.63|15.62|15.76|16.31|16.04|16.18|16.17|16.11|15.88|16.57||15.87|15.92|16.14|16.53|16.92|16.49|16.4|16.66|16.49|16.22|15.94|15.65|14.72|15.14|14.99|14.72|15.02|15.2|15.05|15.23|14.89|14.68|15.12|14.73|15.1|15.13|15.34|16|15.54|15.39|15.22|15.81|15.88|15.79|15.51|15.17|15.12|15.49|15.26|15.74||15.94|16.27|15.75|15.86|15.73|16.62|16.91|16.39|16.08|16.07|16.19|16.62|16.2|16.1|16.25|16.64|15.86|16.27|16.69|17.01|16.03|14.56|14.35|14.18|14.04|13.9|13.71|13.79||14|13.89|13.48|13.18|13.64|13.64|13.37|13.35|13.75|13.39|13.62|14.43|14.4|14.77|14.45|14.29|14.53|14.6|14.93|15.15|14.56|14.7|14.58|14.36||14.49|14.71|15.09|15.29|15.11|14.57|17.11|16.66|17.11||16.81|17.2|17.29|17.14||16.58|16.07|14.3|14.73|14.1|14.38|14.49|14.03|13.35|13.81|14.15|14.31|14.01|14.25|15.06|14.82|14.43|14.05|14.21|14.1|14.06||13.86|13.74|13.71|13.81|13.38|13.65|13.38|12.63|12.85|12.32|12.54|12.85|12.99|13.16|12.62|12.64|12.41|12.2|12.005|13.44|12.95|12.76|12.53|12.8|12.95|13.3|13.67|13.25|12.78|12.71|13.02|12.91|12.78|12.53|12.53|12.09|11.91|11.78|11.69|11.94|12.17|12.14|12.13|12.1|12.13|12.18|12.71|12.62|12.46|12.81|12.73|12.93|12.78|12.74|12.92|12.9|12.94||13.92|14.04|14.44|14.11|14.21|14.24|13.85|14.14|14.42|14.6|14.44|14.24|14.74|14.98|14.86|14.88|15.02|14.12|14.33|13.98|13.92|13.55|13.47|13.75|13.83|13.97
02752|24333|/equities/tutor-perini-corp|R2000VALUE||23.86|23.47|21.85|21.46|21.51|21.14||21.79|21.29|21.06|21.78|21.95|21.89|21.93|21.89|21.68|22.06||21.73|21.22|20.72|19.2|19.87|19.5|19.66|19.87|20.6|21.31|20.58|21.65|22.06|22.59|21.96|21.5||21.67|20.84|20.89|20.51|20.07|19.68|19.6|19.72|19.5|18.8|18.86|19.03|18.33|18.34|18.43|17.99|17.39|16.77|16.63|17.72|17.78|13.89|13.91|13.98|13.52|13.28|13.38|13.43|13.55|13.63|13.86|14.42|14.32|15.08|15.29|15.67|15.39|15.84|14.7|14.8||14.46|14.34|13.94|13.94|13.84|13.67|13.52|13.12|12.91|12.8|12.44|12.68|12.6|12.91|12.71|11.63|11.3|11.36|11.61|11.85|11.33|9.24|9.06|9.15|9.09|8.84|8.82|8.88||9.23|9.34|9.03|8.47|9.19|8.91|8.86|8.82|8.9|8.7|8.85|9.14|8.96|8.97|9.06|8.82|8.84|8.53|8.49|8.49|8.14|8.08|8.33|8.73||8.83|8.89|9.03|8.75|9.08|8.9|8.77|8.79|9.04||9.1|9.1|9.1|9.02||8.81|8.7|8.53|8.78|8.66|8.85|8.96|8.79|8.45|8.31|8.42|8.54|8.46|8.53|8.77|8.49|8.37|8.34|8.17|8.36|8.36||8.14|8.13|8.11|8.19|7.79|8.04|8.31|7.91|7.35|7.36|7.59|7.46|7.52|7.31|7.13|7.07|7.21|7.1|7|7.2|7.11|7.12|7.11|6.95|6.99|7.28|7.54|7.41|7.32|7.61|7.74|7.73|7.5|7.57|7.54|7.68|7.61|7.79|7.83|7.87|7.94|7.75|7.71|7.81|7.81|8.02|7.93|7.97|7.88|8.02|8.05|7.88|8.32|8.19|8.13|8.66|8.58||8.85|8.89|8.83|8.83|9.01|8.94|8.91|8.98|8.88|8.52|8.36|8.26|8.45|8.67|8.81|8.76|8.81|8.88|9.3|8.3|8.04|8.36|8.37|8.69|8.45|8.27
02753|955845|/equities/seritage-growth-properties|R2000VALUE||5.4|5.23|4.89|4.84|4.82|4.75||4.67|4.54|4.62|4.67|4.54|4.55|4.48|4.62|4.64|4.71||4.82|4.83|4.85|4.81|4.82|4.87|5.1|5.25|5.27|5.24|5.2|5.14|5.26|5.25|5.17|5.38||5.62|5.69|5.84|5.96|6.07|6.14|6.21|6.39|6.63|6.78|9.32|9.33|9.33|9.38|9.41|9.31|9.27|9.32|9.34|9.35|9.32|9.44|9.43|9.48|9.29|9.34|9.28|9.27|9.21|9.21|9.36|9.38|9.45|9.86|9.68|9.58|9.64|9.62|9.69|9.61||9.65|9.39|9.22|9.15|9.1|9.13|9.14|8.96|8.8|8.97|9.14|9.25|9.31|9.36|9.43|9.37|9.38|9.39|9.54|9.51|9.43|9.47|9.59|9.57|9.49|9.64|9.57|9.47||9.58|9.59|9.48|9.38|9.53|9.53|9.55|9.5|9.49|9.27|9.25|9.34|9.15|9.31|9.35|9.35|9.27|9.24|9.43|9.48|9.6|9.53|9.58|9.52||9.55|9.5|9.36|9.59|9.42|9.29|9.28|9.33|9.4||9.35|9.68|9.56|9.44||9.38|9.47|9.19|9.12|8.95|8.96|9.03|9.14|8.94|9.06|9.18|9.14|9.08|9.2|9.25|9.14|8.99|9.05|9.1|9.11|9.03||8.96|8.92|9.05|9|8.94|9.1|9.09|9.03|9.01|8.64|7.44|7.46|7.51|7.82|7.54|7.25|7.24|7.19|7.12|7.38|7.36|7.4|7.41|7.57|7.55|7.72|7.92|7.75|7.72|7.71|7.82|7.67|7.52|7.49|7.48|7.39|7.35|7.47|7.74|7.55|7.37|7.19|7.3|7.34|7.42|7.6|7.61|7.66|7.78|7.83|7.66|7.68|7.65|7.51|7.64|7.48|7.5||7.56|7.55|7.76|7.8|7.6|7.44|7.56|7.69|7.5|7.66|7.95|7.77|7.96|8.03|8.89|8.9|9.2|9.2|9.33|9.28|9.21|9.1|9.23|9.38|9.39|9.29
02754|960554|/equities/atlantic-capital-bancshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02755|32395|/equities/fossil-inc|R2000VALUE||1.38|1.42|1.24|1.32|1.35|1.34||1.37|1.35|1.42|1.44|1.5|1.5|1.57|1.6|1.48|1.43||1.56|1.435|1.45|1.49|1.36|1.43|1.4|1.22|1.19|1.21|1.2|1.24|1.2|1.22|1.26|1.38||1.305|1.275|1.43|1.41|1.45|1.31|1.245|1.13|1.22|1.03|0.9672|0.9218|0.97|0.9672|1.01|1.01|0.9036|0.8019|0.7778|0.7795|0.791|0.7888|0.8079|0.8365|0.8486|0.8502|0.7798|0.7796|0.8021|0.8298|0.8973|0.9461|0.96|1.01|0.99|0.9506|0.94|0.9634|1.02|1.055||1.02|0.9741|0.8893|0.9|0.8822|0.9551|1.01|0.93|0.8544|0.87|0.81|0.8664|0.8576|0.91|0.915|0.9328|0.9602|0.9913|1|1.03|1.06|1.05|1.08|1.07|1.08|1.18|1.13|1.05||1.04|1.1|1.06|1.05|1.11|1.1|1.07|1.07|1.07|1.08|1.11|1.105|1.16|1.2|1.2|1.21|1.27|1.29|1.32|1.28|1.24|1.25|1.34|1.3||1.31|1.34|1.39|1.42|1.49|1.45|1.41|1.45|1.51||1.46|1.51|1.53|1.52||1.51|1.53|1.47|1.52|1.42|1.44|1.46|1.29|1.21|1.22|1.28|1.31|1.13|1.09|1.14|1.12|1.1|1.13|1.1|1.12|1.19||1.16|1.14|1.17|1.15|1.18|1.27|1.145|1.15|1.33|1.17|1.73|1.78|1.78|1.795|1.54|1.44|1.56|1.54|1.52|1.6|1.62|1.635|1.67|1.76|1.64|1.78|1.81|1.62|1.67|1.72|1.85|1.8|1.82|1.705|1.78|1.84|1.91|1.99|2.06|2.02|1.93|1.97|2.05|2|2.08|2.07|2.14|2.14|2.19|2.26|2.22|2.2|2.05|2.06|2.08|2.05|2.12||2.19|2.12|2.13|2.09|1.99|2.02|2|2.09|2.09|2.09|2|2|1.99|2|2.1|2.13|2.25|2.41|2.51|2.65|2.57|2.68|2.62|2.72|2.78|2.78
02756|16576|/equities/mercantile-bank|R2000VALUE||42.5|42.44|40|39.07|38.72|38.28||39.21|40.13|39.84|40.57|39.5|38.24|37.46|37.85|36.87|37.36||36.86|36.75|36.1|36.9|37.33|36.46|36.25|36.4|37.215|37.22|36.84|37.68|38.31|37.83|36.96|37.81||38.09|37.84|39.1|39.38|39.23|39.89|39.96|39.86|39.1|39.01|39.61|39.6|39.56|39.5|39.38|38.47|38.14|37.49|36.08|36.1|36.19|36.49|36.89|36.95|36.46|36.07|34.53|33.62|34.14|35.46|35.74|35.54|35.2|37.2|37.3|37.03|37.03|36.83|36.84|37.46||38.49|38.04|36.87|36.87|36.89|37.43|37.07|35.59|35.34|35.72|35.3|36.43|36.51|36.8|37.23|37.24|36.98|38.66|38.44|36.38|36.84|36.51|36.78|36.74|37.43|37.29|37.96|37.35||37.79|38.96|37.19|36.34|38.89|38.05|37.17|37.23|37.99|38.23|39.35|39.78|40.09|42.1|42.02|40.89|41.13|41.23|40.47|41.27|39.05|38.68|38.01|37.13||37.85|38.37|38.8|38.99|39.62|39.65|39.45|39.13|40.26||40.38|41.26|41.72|41.51||40.73|40.15|40.11|40.55|39.48|39.65|40.23|39.84|37.64|37.87|37.59|37.34|36.56|36.3|37.06|36.24|34.39|35.05|34.47|34.54|34.97||34.92|34.9|35.77|36.7|36.06|36.65|36.67|34.1|33.83|33.42|33.85|34.43|34.64|34.69|33.65|32.97|32.94|32.7|32.05|32.8|31.81|31.14|31.43|31.4|32.19|32.37|33.03|30.76|30.56|30.92|31.14|30.92|30.76|30.9|30.87|30.69|30.35|30.81|30.91|31.14|30.92|30.97|31.61|31.08|31.44|31.26|31.15|31.41|32.25|32.87|32.19|32.79|32.84|32.95|32.82|33.09|33.77||34.24|33.38|33.44|33.5|33.34|33.22|33.46|33.31|32.7|33.31|33.99|33.75|33.7|33.9|34.73|35.26|35.14|35.38|36.33|36.56|35.91|35.58|35.25|35.24|35.12|34.97
02757|24293|/equities/thermon-group-holdings-inc|R2000VALUE||30.73|30.45|29.38|29.21|29.2|29.24||30.07|30.03|29.74|30.76|30.36|30.07|29.91|29.59|28.85|29.14||28.85|29.18|29|30.59|30.86|30.1|30.62|30.15|30.5|30.61|31.22|32.2|33.76|34.84|33.69|34.88||35.68|34.7|35.54|35.31|34.83|34.95|34.49|34.26|34.13|34.16|34.37|34.54|33.6|33.48|33.11|32.76|32.84|32.18|31.93|32.43|31.83|31.59|31.04|31.14|30.03|29.74|29.65|29.78|30.29|30.42|30.93|31.57|31.43|32.26|32.83|32.68|32.77|33.4|32.99|32.88||32.72|31.87|31.57|31.48|30.84|31.39|30.65|30.08|29.78|30.43|28.79|28.96|28.85|28.34|27.75|27.19|27.54|26.88|27.58|27.49|27.29|26.99|27.42|27.74|28.1|27.36|27.08|27.15||27.54|28.17|27.14|26.52|27.88|27.35|26.9|26.17|25.6|25.04|24.61|26.92|32.78|33.57|33.96|32.34|31.91|31.08|31.6|31.7|31.07|30.94|31.06|31.22||31.08|30.88|30.92|30.65|30.95|30.31|30.87|31.46|32.43||32.57|33.58|33.33|33.17||32.55|31.98|31.67|31.64|31.58|31.77|32.26|31.33|30.95|31.14|31.02|30.72|30.35|30.54|31.19|30.71|30.15|30.21|30.18|31.05|31.12||31.05|31.08|31.81|32.37|31.88|32.49|33.14|31.53|31.47|30.88|31.75|31.16|30.58|30.21|28.95|27.16|26.69|26.23|26.12|26|25.57|25.74|25.91|26.47|26.99|27.03|28.4|27.39|27.16|28.63|28.8|27.9|27.31|27.29|26.82|26.96|26.45|27.18|27.47|27.28|27.15|26.34|26.53|26.7|27.13|28.56|27.51|27.51|27.6|27.86|27.14|27.08|27.1|26.84|27.03|27.21|26.88||27.85|27.48|27.09|26.38|25.83|25.56|25.52|25.85|25.38|25|25.45|25.04|25.43|25.65|25.86|26.09|25.87|26.16|26.42|25.82|25.86|26|27.9|27.92|27.61|27.75
02758|1095928|/equities/mercantil-bank-a|R2000VALUE||24.32|24.23|23.3|22.5|22.22|22.06||22.5|22.92|22.7|22.7|21.8|21.34|20.94|21.27|20.82|21.05||21.19|21.59|21.31|21.69|22.07|21.39|21.34|21.75|21.78|21.78|21.68|22.16|22.04|21.82|21.38|21.92||22.31|22.13|22.7|22.96|23.02|23.34|23.2|23.22|23.21|22.98|22.98|23.13|22.77|22.44|22.62|22.61|22.64|22.35|21.66|21.89|21.58|22.08|22.72|22.72|22.33|22.18|21.29|20.8|20.93|20.99|21.15|21.36|21.25|22.7|22.89|22.31|22.2|22.26|22.29|22.78||23.29|23.08|21.97|22.27|22.25|22.83|22.31|21.43|21.5|21.96|21.7|22.04|21.86|22.04|22.26|22.02|21.77|21.55|20.6|20.97|21.19|21.03|21.33|21.51|21.76|21.54|21.79|22.14||22.49|22.86|21.82|21.52|23.03|22.69|22.16|21.9|21.84|21.79|22.13|22.29|22.61|23.49|24.01|24.17|24.41|24.17|23.89|24.01|23.25|22.54|22.54|22.74||23.2|23.45|23.92|23.82|24.27|24.34|24.24|24.29|24.87||24.57|25.33|25.43|25.56||24.8|24.56|24.63|24.75|24.31|24.67|25|24.89|23.16|23.35|23.12|22.79|21.75|22.01|22.23|21.89|20.71|21.29|20.68|21.03|21.04||21.08|20.81|20.96|21.1|20.45|20.83|21.07|19.04|19.14|18.94|19.18|19.41|19.71|19.96|19.25|18.17|18.23|18.02|17.63|17.92|17.4|17.08|17.24|17.22|18.85|19.01|19.47|18.96|18.38|18.69|19.07|18.94|18.89|18.47|18.49|17.53|17.5|17.45|17.44|17.39|17.46|17.72|18.04|17.68|17.88|18.19|18.26|18.16|19.23|19.72|19.24|19.69|19.7|19.49|19.32|19.29|19.29||19.52|18.77|18.84|19.06|18.58|18.49|18.76|18.68|18.78|19.23|19.67|19.58|19.18|19.28|19.87|20.16|20.25|20.15|20.64|20.73|20.29|20.41|20.15|20.02|19.82|19.98
02759|20431|/equities/banco-latinoamericano-sa|R2000VALUE||31.79|32.07|30.6|30.24|30.21|29.69||30.55|30.78|29.98|29.67|28.8|28.92|29.32|29.44|28.81|28.6||28.98|29.05|28.67|29|29.45|29.24|29.1|29.12|29.26|29.23|29.12|29.86|30.01|29.61|29.72|29.58||30.24|30|30.31|31.12|30.96|30.7|30.5|29.7|29.79|30|30.37|30.8|30.67|30.75|30.95|30.39|29.94|29.12|28.41|29.27|29.58|29.46|29.32|29.91|29.45|29.59|29.56|29.18|29.43|29.44|29.42|29.59|29.61|30.24|30.19|30.02|29.75|29.83|29.72|29.85||29.62|29.35|29.31|29.88|29.45|29.21|29.26|28.69|28.42|28.23|28.24|28.5|28.6|28.68|28.43|28.2|27.88|27.86|27.27|27.15|27.97|27.69|27.5|27.4|27.28|24.57|24.14|24.04||23.55|23.86|23.12|23.13|24.04|23.82|23.49|23.54|23.55|24.11|23.72|24.11|24.05|25.22|24.91|24.56|24.82|24.96|25.03|24.57|24.17|24.41|24.52|24.85||25.35|25.37|25.58|25.65|26.46|26.32|25.24|25.03|24.94||24.74|25.02|25.21|25.18||24.92|24.7|24.34|24.63|24.46|24.49|24.99|25.25|24.74|24.67|24.51|24.42|24.25|24.45|24.68|24.77|24.37|24.58|24.55|24.99|25.26||25.1|25.08|25.45|24.59|24.18|24.11|24.47|23.56|23.63|23.44|23.33|23.29|23.33|23.56|23.02|23.36|22.58|21.76|21.27|21.46|21.23|21.67|21.79|22.11|22.34|22.55|22.45|22.21|22.18|22.5|22.25|21.89|21.89|21.52|20.98|20.36|20.16|20.9|21.2|21.69|21.62|22.16|22.48|22.31|22.32|22.5|22.87|23.29|23.28|23.42|23.07|23.3|23.05|22.98|22.75|22.44|22.57||23.56|23.6|24.04|24|23.98|23.92|23.82|23.73|23.23|23.45|23.56|23.06|23.21|23.23|23.65|23.95|23.9|23.82|24.35|24.41|24.04|24.18|24|23.89|23.32|23.19
02760|16779|/equities/national-western|R2000VALUE||||||499.98|499.6||499.3|497|496.86|496.94|497.93|496|495.05|495.1|495.14|492.66||491.01|490.03|490.01|491.31|491.88|491.8|492.22|492.6|493.02|492.4|491.9|490.61|490.5|489.52|489.1|489.01||488.11|488|488.18|488.62|488.11|488.01|491.23|491.29|490.8|490.62|490.65|490.83|490.19|489.55|489.8|488.48|488.9|488.2|488.82|488.25|488.3|488.15|490.05|487.53|487.25|487.51|487.21|486.8|487.81|489|491.02|490.33|491.52|491.6|491.9|491.76|492.1|492.7|492.42|492.07||491.96|491.54|491.1|490.52|490.4|490.41|487.7|487.75|486|485.55|486|485.24|485|484.52|485.44|484.97|484.5|483.92|486|486|485.58|485.04|485.35|485.25|486.25|484.96|483.75|483.86||484.84|484.39|484.27|483.52|484.24|484.28|484.12|484|483.56|483.51|483.1|483.62|484|484.4|483.8|483.3|483.22|483.5|483.75|483.74|483.48|483.38|483.12|483.2||483.33|483.31|484.21|482.53|483|482.8|483.03|482.62|483.84||483.02|483.01|482.53|483.44||483.21|484|482.1|482.2|482|482|482|482.59|482|481.54|482.01|483.15|481.65|482.48|482.51|481.76|479.63|479.94|479.54|480|479.21||478.51|479.1|479.75|480|479.77|479.06|479.42|477.4|477.5|477.28|477.26|477.27|477.92|478.3|478.47|478.44|478.9|478.02|478.46|478.47|478.53|478|477.82|478.36|479|480|480|480|480.34|481|481|481.5|486.79|417.19|420|425.55|420.43|427.79|437.49|433.13|440|440.7|446.07|446.66|453.63|454.86|452.6|454.61|462.86|460.5|456.55|452|440.7|459.6|460.8|459.01|456.78||456.01|454.54|463.22|462.25|461.1|459.13|448.75|453.45|450.97|447.99|455.31|445.31|456|457.64|451.1|444.39|452.96|442.67|444.99|443.01|433.53|434.94|432.5|429.24|421.67|419.12
02761|17356|/equities/titan-machinery-i|R2000VALUE||16.11|16.11|15.19|15|15.28|15.09||15.28|15.1|15.23|15.9|15.98|16.24|16.06|16.04|16.16|16.11||16.28|16.35|16.5|16.86|17.4|17.36|17.29|17.41|17.87|17.83|17.85|18.2|18.82|18.42|18.36|17.71||18.655|19.75|23.16|23.45|23.82|23.83|23.28|23.28|23.44|23.4|23.84|24.18|23.62|23.34|23.32|22.82|22.42|21.81|22.26|22.63|22.7|22.61|22.66|23.13|23.01|23.24|22.86|22.79|23.07|23.26|23.39|23.88|23.31|24.31|23.81|23.61|23.65|23.52|23.6|24||24.81|24.22|23.4|23.38|23.55|25.06|26.87|26.08|24.94|25.56|25.16|25.57|25.48|25.36|25.17|25.67|25.39|25.04|25.43|25.76|25.23|25.25|25.55|25.5|25.95|25.58|26.08|25.94||26.72|27.12|26.15|26.05|28.09|27.03|27|26.57|26.36|26.2|26.81|27.03|26.73|27.33|27.7|27.37|27.48|26.19|26.72|26.83|25.55|25.36|25.38|25.92||26.4|27.33|27.14|26.98|27.9|27.92|27.63|27.8|28.67||28.88|29.12|29.14|29.01||28.52|28.51|28.53|28.69|28.3|27.89|27.03|26.28|25.63|26.39|26.01|26.05|25.75|24.95|25.66|24.63|22.86|25.48|25.12|26.03|26.85||26.6|26.54|27.28|26.2|26.12|26.42|26.43|25.36|25.24|24.26|24.55|24.79|25.61|26.08|25.86|24.92|24.84|24.4|23.64|23.74|23.51|23.35|24.2|24.8|25.12|25.62|26.75|25.58|25.61|25.28|25.69|25.92|25.32|24.96|24.75|24.96|24.87|26|26.58|26.74|26.33|26.23|26.28|26.52|26.93|26.77|26.84|27.24|27.48|28.59|28.27|29.14|28.45|28.08|28.67|29.01|28.8||29.61|31.02|29.08|28.7|28.81|28.29|28.56|28.46|28.48|28.62|29.17|28.83|28.59|29|29.48|29.9|30.24|30.2|30.99|32.85|31.81|31.13|31.12|31.74|31.92|31.59
02762|20323|/equities/genco-shipping---trading-ltd|R2000VALUE||20.93|20.84|20.73|20.53|20.66|21.08||22.07|21.87|21.73|21.31|21.35|21.52|21.15|21.06|21.04|21.03||20.4|20.28|20.45|21.22|21.33|20.97|21.78|21.74|22.07|22.45|21.95|22.4|22.52|22.29|22.02|21.87||22.11|21.64|22.13|22.78|23.3|23.18|23.03|22.53|22.83|22.95|22.84|22.71|22.65|22.44|21.85|22.26|22.17|21.76|21.34|21.42|21.55|21.23|21.22|21.12|20.8|20.55|20.28|20.26|20.39|20.65|20.55|20.95|20.61|20.38|20.32|20.72|20.55|21.01|20.06|20.38||20.33|20.14|19.79|20.05|20.42|20.32|19.82|20.04|20.26|20.42|20.49|20.84|21.18|20.78|20.71|20.45|19.95|19.86|20.09|20.69|20.4|19.96|19.69|19.47|19.87|19.49|18.17|17.92||17.72|17.69|17.6|17.64|18.33|18.18|17.82|17.93|17.93|17.44|17.26|17.57|17.54|17.88|17.73|17.81|17.42|17.65|16.82|17.05|17.1|16.98|16.3|16.26||15.95|15.83|16.02|15.93|16.47|16.9|17|16.77|16.24||16.59|16.48|16.45|16.23||16.46|16.18|15.75|15.9|15.81|15.7|15.15|14.73|14.78|14.46|14.31|14.17|14.44|14.66|15.65|16.13|15.52|15.07|14.91|15.17|15.39||14.7|14.78|14.35|14.36|14.17|13.97|13.94|13.69|13.48|13.69|12.82|13.08|13.41|13.42|13.2|12.99|13.17|13.18|13.15|13.44|13.73|14|13.69|14.2|14.32|14.42|14.61|14.27|14.42|14.32|14.48|14.5|14.63|14.58|14.31|13.86|13.87|14.2|13.99|13.87|13.91|13.82|13.69|13.48|13.27|13.34|13.35|13.3|13.71|13.85|13.39|13.44|13.6|13.82|13.38|13.59|13.55||13.81|13.67|13.75|13.86|13.61|13.37|13.47|13.9|13.76|13.8|14.07|14.21|14.03|13.93|14.08|14.28|14.26|14.36|13.95|14.01|13.94|14.57|14.07|14.37|14.5|14.5
02763|15753|/equities/comtech-tele|R2000VALUE||3.33|3.52|3.27|3.03|2.95|3.01||3.23|3.03|3.09|3.03|3.12|3.165|2.935|3.35|3.64|3.81||4.07|2.17|2.12|2.29|2.12|2.13|2.295|2.19|2.47|2.49|2.54|2.57|2.49|2.42|2.52|2.56||2.21|2.21|2.22|2.25|2.51|2.04|2.01|1.78|1.78|1.73|1.7|1.68|1.84|1.99|2.08|2.015|1.91|1.84|1.88|2.03|2.05|1.87|1.75|1.58|1.76|1.85|1.875|2.01|2.02|2.02|2.325|2.66|2.59|2.82|2.76|2.63|2.905|3.06|3.16|3.3||3.43|3.51|3.13|3.23|3.21|3.28|3.46|3.43|4.6|4.59|4.55|4.19|5.76|5.73|5.79|6.07|6.15|6.3|6.49|6.6|6.76|6.51|6.41|6.56|6.45|6.75|7.15|7.22||7.15|7.12|6.84|6.23|6.5|6.13|5.93|5.92|5.96|6.14|6.24|6.51|6.33|6.79|6.91|7.1|7.26|7.15|7.38|7.76|6.73|6.79|7.17|7.75||7.96|7.75|8.14|8.12|8.29|8.21|8.3|8.61|8.11||8.43|8.49|8.61|8.58||8.27|7.78|7.66|7.66|7.6|7.92|7.86|7.54|7.65|7.87|8.79|12.5|12.03|12.08|12.15|12.21|11.81|11.91|11.86|12.25|12.37||12.15|12.27|12.31|12.33|12.03|12.36|12.39|11.97|12.06|11.97|12.29|12.77|12.69|12.68|12.6|12.32|12.2|11.775|11.18|11.5|11.06|10.77|10.82|10.69|10.69|10.75|10.32|10.29|10.37|8.14|8.8|8.69|8.91|8.22|8.2|8.24|8.04|8.5|8.75|8.61|8.55|8.57|8.5|8.48|8.5|8.5|8.52|8.61|8.53|8.81|8.63|8.53|8.96|9.71|9.74|9.8|9.77||10.07|10.05|10.02|9.83|9.72|9.65|9.6|9.71|9.26|9.28|9.2|9.21|9.2|9.25|9.48|9.35|9.36|9.36|9.81|9.74|9.9|9.98|10|10.09|10.16|10.06
02764|20862|/equities/dynex-capital-inc|R2000VALUE||12.35|12.26|12.05|11.86|11.71|11.79||11.74|11.75|11.72|11.94|11.84|11.87|11.78|11.94|12.04|12.02||11.93|11.94|11.86|11.85|11.71|11.5|11.68|11.69|11.84|12.47|12.33|12.34|12.25|12.17|12.01|12.14||12.2|12|12.3|12.51|12.54|12.61|12.57|12.55|12.42|12.32|12.38|12.32|12.18|12.17|12.24|12.07|11.99|11.86|11.67|11.8|11.92|11.66|11.89|11.83|11.46|11.71|11.48|11.52|11.46|11.62|11.79|11.73|11.68|12.27|12.12|12.13|12.14|12.12|12.18|12.31||12.45|12.4|12.2|12.31|12.26|12.27|12.44|12.5|12.48|12.48|12.33|12.77|12.67|12.59|12.5|12.44|12.38|12.26|12.26|12.38|12.34|12.15|12.19|12.16|12.22|12.24|12.34|12.35||12.42|12.49|12.1|11.82|12.37|12.18|11.99|11.85|12.19|12.11|12.34|12.44|12.24|12.5|12.84|12.69|12.69|12.49|12.56|12.44|12.63|12.67|12.52|12.66||12.81|12.67|12.77|12.73|12.65|12.29|12.08|12.19|12.44||12.52|12.74|12.73|12.71||12.6|12.64|12.62|12.74|12.58|12.68|12.78|12.37|11.89|11.77|11.89|11.79|11.63|11.85|11.82|11.82|11.44|11.46|11.21|11.21|11.33||11.4|11.39|11.4|11.36|11.22|11.3|11.17|10.71|10.78|10.76|11|11.02|11|11.05|10.85|10.4|10.04|9.65|9.6|9.85|9.64|10.17|10.3|10.67|10.8|11.25|11.5|11.64|11.49|11.68|12.03|11.81|11.82|11.6|11.58|11.29|11.4|11.65|11.94|11.74|11.56|11.75|12.2|12.37|12.19|12.95|13.02|13.24|13.23|13.1|13|12.95|12.93|12.81|12.76|12.82|12.83||13.04|12.96|12.94|13.13|12.96|12.52|12.49|12.41|12.1|12.28|12.29|12.3|12.47|12.58|12.68|12.92|12.98|12.99|13.04|13.02|12.91|12.6|12.97|13.03|13.05|13.29
02765|942325|/equities/vectrus-inc|R2000VALUE||49.75|49.45|47.92|47.44|48.37|47.44||48.33|47.45|46.74|47.96|47.47|47.62|47.97|48.57|49.72|47.2||46.75|46.1|45.37|45.7|46.6|46|46.49|46.83|47|48|46.89|47.17|48.11|45.99|45.5|45.95||46.05|44.37|45.94|47.04|47.03|46.58|46.26|46.78|46.44|47.05|49.12|49.23|50|49.93|52.09|51.45|51.65|49.75|48.58|49.59|50.06|49.94|50.1|50.33|48.55|48|46.99|46.25|45.92|45.41|44.58|44.89|44.82|45.88|46.34|45.84|46.17|45.67|45.88|45.98||46.71|46.37|45.19|44.3|43.72|44.24|43.57|43.6|44.08|44.32|44.57|44.72|44.1|44.07|44.92|45|44.48|43.51|38.64|38.7|38.5|37.96|37.83|38.67|39.24|37.95|39.06|38.57||38.99|39.65|38.32|37.24|39.2|37.8|37.9|37.88|38.2|38.01|38.33|39.19|38.89|39.08|39.32|39.95|40.33|39.98|40.06|39.05|38.87|39|38.25|38.36||39.9|39.14|39.72|39.97|40.36|41.04|44|44.57|45.9||46.44|46.77|46.75|46.66||45.97|45.82|45.24|46.01|45.51|44.49|45.18|45.17|44.02|43.73|43.07|42.49|42.92|43.85|44.39|44.03|42.4|42.5|43.04|43.57|44.44||43.1|42.36|41.9|42.4|42.73|43.33|43.75|43|41.86|40.68|41.6|42.39|40.73|51.44|51.69|51.46|51.07|50.53|50.01|50.69|50.05|50.03|50.09|50.82|52.25|53.11|54.24|53.59|52.81|53.55|54.48|54.31|54.76|53.26|51.87|51.65|51.31|51.35|51.66|51.38|51.08|50.56|50.46|50.05|50.2|49.8|50.25|50.02|48.36|47.97|47.75|48.19|48.12|47.72|47.52|46.48|48.04||50.2|50.31|50.5|50.29|50.75|50.04|50.01|50.66|50.6|50.45|50.31|50.78|52.78|51.58|52.15|52.21|51.05|54.51|53.33|53.19|52.96|54.56|53.42|52.17|51.46|50.68
02766|17038|/equities/resources-connect|R2000VALUE||10.23|10.25|9.77|9.78|10.12|10.23||10.55|10.42|10.66|11.04|11.03|10.99|10.86|10.79|10.49|10.68||10.59|10.6|10.62|10.7|10.64|10.76|10.55|10.99|11.1|11.28|11.31|11.29|11.45|11.16|10.91|11.14||11.16|11.09|11.21|11.1|11.31|11.45|11.51|11.42|11.56|11.61|11.3|11.35|11.32|11.12|11.23|11.17|11.19|11.1|11.05|11.05|11.1|11.01|11.23|11.26|11.23|11.27|11.05|11.01|11.21|11.33|11.61|11.82|11.77|12.11|11.95|12.03|11.35|12.28|12.6|12.97||13.16|13.06|12.65|12.96|12.94|13.17|13.11|12.9|13.06|13.26|12.95|13.56|13.49|13.73|14.04|13.8|13.65|13.52|14.09|13.94|13.83|13.61|13.74|13.42|13.25|13.07|13.25|13.12||13.42|13.56|13.19|13.03|13.84|13.22|13.22|13.08|13.37|13.25|13.32|13.48|13.46|13.54|13.63|13.74|13.85|13.62|13.49|13.53|13.18|13.09|13.09|13.07||13.14|13.095|12.99|12.65|13.04|13.13|13.36|13.69|13.98||14.17|14.26|14.16|14.22||14.15|14.15|14.08|14.11|14.21|14.13|14.43|14.32|14.02|14.25|14.3|14.12|14.12|13.97|14.22|14.075|13.6|13.61|13.69|13.86|14.02||14.01|14.04|14.3|14.18|14.18|14.26|14.46|13.74|13.7|13.6|13.63|13.75|13.98|13.93|13.72|13.55|13.47|13.27|13.29|13.51|13.26|13.32|13.5|13.86|14.06|14.19|14.41|14.15|13.9|14.1|14.11|14.07|14.15|14.075|13.53|14.48|14.56|14.78|14.91|15.05|15.08|14.82|15.16|15.07|15.29|14.98|15.01|15.13|15.09|15.19|14.71|14.75|14.77|14.71|14.98|15.37|15.28||15.67|15.51|15.79|15.38|15.42|15.3|15.29|15.39|15.55|15.86|15.96|16.02|16.07|16.18|16.3|16.26|16.12|16.32|16.09|16.32|16.03|16.14|15.94|16.06|15.98|15.82
02767|52321|/equities/aemetis-inc|R2000VALUE||3.66|3.57|3.35|3.46|3.37|3.19||3.14|2.97|2.86|3.01|3.02|3.08|3|2.98|3.02|3.055||3.15|3.09|3.1|3.09|3.13|3.1|3.1|3.1|3.155|3.24|3.18|3.27|3.45|3.56|3.5|3.58||3.62|3.45|3.64|3.62|3.84|3.85|3.91|4.15|4.08|4.01|3.995|4.11|4.14|4.05|4.39|4.11|3.895|3.71|3.9|3.95|3.94|4.03|3.92|3.9|3.625|3.79|3.62|3.79|3.885|4.08|4.29|4.47|4.46|4.88|5.25|5.22|5.19|5.41|5.47|5.51||5.99|6.02|5.75|5.46|5.57|5.1|3.65|3.065|2.89|3.1|3.2|3.3|3.22|3.21|3.36|3.26|3.32|3.27|3.42|3.52|3.63|3.5|3.535|3.65|3.66|3.51|3.66|3.86||3.5|3.63|3.52|3.37|3.67|3.54|3.53|3.49|3.455|3.25|3.53|3.64|3.64|3.64|3.72|3.47|3.455|3.33|3.51|3.295|3.12|3.09|3.16|3.38||3.92|3.995|4.27|4.45|4.575|4.665|4.68|4.53|4.78||5.24|5.53|5.9|5.87||5.45|5.37|5.03|5.505|4.89|4.92|5.14|4.62|4.59|4.52|4.55|4.53|4.38|4.53|4.75|4.7|4.44|4.37|4.5|4.67|4.81||4.705|4.71|4.88|4.93|4.86|4.9|4.59|4.39|4.52|4.61|4.58|4.65|4.86|4.85|4.85|4.61|4.74|4.58|4.31|4.37|4.61|4.81|4.61|4.65|4.99|5.05|5.05|4.83|4.48|4.29|4.53|4.47|4.75|4.14|3.97|4.01|4.01|4.32|4.15|4.085|4.19|4.4|4.47|4.24|4.28|4.77|4.95|4.75|5.04|5.16|5.47|5.57|5.43|4.815|4.96|5|4.89||4.88|5.01|5.39|5.3|4.94|4.98|4.78|5.19|5.18|5.2|5.24|5.67|5.8|6.16|6.64|6.87|6.85|6.99|7.13|6.87|7.46|7.53|6.805|7.07|7.38|6.865
02768|17341|/equities/first-financial-corp|R2000VALUE||40.66|39.65|38.08|36.87|36.27|35.62||36.52|37.06|36.35|36.88|35.79|35.63|35.15|35.34|34.84|35.35||35.62|35.54|35.14|35.64|36.26|35.4|35.52|36.14|36.4|36.42|36.15|36.63|37.04|37.02|36.17|37.11||37.31|37.15|38.51|38.48|37.63|39.17|38.95|39.08|38.54|37.94|38.4|38.55|38.03|37.64|38.11|37.65|37.51|36.42|36.41|36.64|36.86|36.94|37.24|37.21|36.88|36.61|35.23|35|35.2|35.67|35.77|35.66|35.29|36.92|37.08|36.66|36.65|36.58|37.07|37.29||38.33|38.09|36.89|37.04|37.03|37.9|37.95|36.34|36.13|36.92|36.75|37.86|38|38.01|37.7|37.4|37.57|37.65|36.94|36.89|37.23|36.65|37.19|37.04|37.33|37.36|37.82|37.87||38.29|38.83|37.63|36.41|38.53|37.91|37.67|36.91|37.13|37.78|38.26|38.83|39.42|42.38|42.44|41.98|41.71|41.2|40.8|41.22|40.25|39.82|39.8|39.75||40.73|40.87|41.13|41.18|41.75|41.94|41.95|41.98|42.82||43.03|44.34|44.66|44.56||44.11|43.69|43.27|43.26|42.45|42.42|42.97|42.48|40.19|40.58|40.73|40.51|39.86|39.94|40.18|39.78|38.25|38.36|37.83|37.76|38.19||37.54|37.32|37.89|38.03|37.3|37.02|37.28|35.69|35.74|35.16|35.45|35.4|35.7|35.71|35.09|34.45|34.41|34.02|33.26|33.68|32.75|32.55|32.17|31.83|32.87|33.11|33.86|33.25|33.08|33.54|33.96|33.81|33.82|33.63|33.88|33.47|33.4|33.91|33.81|33.91|33.73|33.58|33.58|33.25|33.87|34.07|34.03|34.28|36|37.14|36.41|36.54|36.19|36.28|35.94|36.19|36.86||37.49|36.72|36.68|36.65|36.52|36.04|36.4|36.24|35.84|36.62|37.16|37.05|36.59|36.83|37.61|37.95|37.99|38.01|38.59|39.02|38.18|38.09|38.06|38.41|38.21|38.47
02769|955849|/equities/commerce-union-bancshares|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02770|32348|/equities/moneygram-int.|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02771|20205|/equities/helix-energy-solutions-group-inc|R2000VALUE||12.12|12.26|11.83|11.79|11.95|11.91||12.07|12.01|11.98|11.94|11.46|11.45|11.46|10.9|10.59|10.57||10.5|10.43|10.15|10.54|10.99|10.82|10.78|10.3|10.31|10.37|10.35|10.65|11.51|11.4|11.23|11.42||11.2|11.24|11.41|11.77|11.79|11.68|11.64|11.63|11.56|11.36|11.31|11.56|11.56|11.37|11.35|10.95|10.83|10.58|10.74|11.16|11.32|11.29|11.01|11.15|10.84|10.82|10.63|10.69|10.87|11.11|11.6|11.81|11.87|11.72|11.8|11.76|11.51|11.74|11.41|10.95||10.84|10.82|10.71|10.79|10.5|10.43|10.39|10.33|10.05|9.91|9.78|9.74|9.5|9.43|9.55|9.58|9.36|9.39|9.31|9.57|9|9.05|9.11|10.25|10.16|10.19|9.85|9.75||9.8|9.91|9.53|9.42|9.66|9.43|9.46|9.24|9.2|9.09|9.17|9.52|9.4|9.76|10.16|10.1|10.02|9.9|9.81|9.75|9.57|9.6|9.43|9.56||9.42|9.43|9.26|9.39|9.48|9.62|9.43|9.8|10.01||10.28|10.36|10.55|10.63||10.45|10.81|10.52|10.41|10.14|9.97|10.2|9.57|9.24|9.42|9.48|9.06|8.82|9|9.21|9.39|9.32|9.18|9.21|9.25|9.23||9.18|9.28|9.38|9.33|9.04|9.58|9.8|9.67|9.7|9.48|9.46|9.47|9.97|10.19|10.24|9.87|9.8|9.77|9.87|9.98|10.05|10.42|10.13|10.38|10.62|10.88|10.84|10.8|10.74|10.79|10.74|10.56|10.39|10.04|9.96|10.34|10.66|10.71|11.17|11.38|11.63|11.14|11.35|11.22|11.03|10.97|10.71|10.9|10.73|10.89|10.84|11|11.19|10.9|10.81|10.55|10.63||10.47|10.14|10.19|10.12|9.72|9.4|9.45|9.45|9.38|9.49|9.52|9.3|9.31|9.24|9.46|9.68|9.69|9.73|9.57|9.56|9.57|9.52|9.38|9.55|9.6|9.56
02772|15763|/equities/consolidated-comm|R2000VALUE||4.44|4.45|4.41|4.39|4.41|4.39||4.4|4.39|4.39|4.4|4.39|4.35|4.35|4.36|4.35|4.35||4.32|4.29|4.36|4.37|4.4|4.4|4.4|4.39|4.39|4.4|4.39|4.42|4.4|4.39|4.35|4.32||4.32|4.32|4.32|4.32|4.31|4.32|4.34|4.33|4.31|4.31|4.31|4.3|4.29|4.27|4.35|4.32|4.33|4.32|4.32|4.32|4.27|4.24|4.24|4.25|4.23|4.27|4.25|4.27|4.28|4.28|4.29|4.29|4.28|4.31|4.32|4.31|4.31|4.32|4.32|4.31||4.32|4.33|4.3|4.3|4.32|4.31|4.34|4.3|4.3|4.31|4.27|4.29|4.28|4.27|4.29|4.31|4.28|4.27|4.28|4.31|4.31|4.3|4.31|4.31|4.31|4.33|4.33|4.34||4.35|4.35|4.34|4.34|4.34|4.32|4.33|4.33|4.35|4.33|4.33|4.34|4.34|4.36|4.36|4.39|4.4|4.38|4.4|4.39|4.47|4.59|4.52|4.58||4.56|4.41|4.39|4.35|4.38|4.43|4.36|4.36|4.36||4.35|4.44|4.46|4.47||4.49|4.44|4.43|4.5|4.46|4.41|4.42|4.39|4.34|4.33|4.37|4.33|4.3|4.38|4.35|4.31|4.3|4.36|4.22|4.25|4.19||4.22|4.21|4.2|4.19|4.18|4.2|4.21|4.19|4.2|4.2|4.17|4.16|4.21|4.25|4.2|4.18|4.17|4.09|4.06|4.07|4.09|4.09|4.03|4.11|4.11|4.1|4.11|4.1|3.53|3.57|3.69|3.68|3.64|3.49|3.49|3.44|3.32|3.37|3.42|3.34|3.44|3.41|3.46|3.54|3.53|3.51|3.53|3.51|3.51|3.66|3.57|3.6|3.51|3.52|3.55|3.55|3.67||3.84|3.95|3.94|3.97|3.91|3.78|3.84|3.91|3.84|3.97|4.05|3.96|3.91|3.8|3.86|3.98|3.88|3.97|3.9|3.66|3.58|3.55|3.58|3.63|3.58|3.55
02773|17434|/equities/universal-electro|R2000VALUE||12.23|12.24|11.52|11.61|11.61|11.32||11.57|11.15|11.22|11.62|11.5|11.38|11.38|11.22|11.34|11.01||11|11.45|11.53|11.48|11.45|11.35|11.99|11.72|11.99|12|11.73|11.37|11.42|11.39|10.56|10.51||12.32|12.23|12.15|11.74|11.7|11.67|12|12.42|12.47|12.8|12.63|13.43|13.65|13|12.56|11.22|11.19|10.94|11.29|10.47|10.23|9.71|9.8|9.74|9.74|10.08|10.21|10.36|10.44|10.18|9.97|10.59|10.57|10.6|10.1|10.1|10.06|10.04|9.99|10.02||10.01|10.13|10|10.16|10.06|10.06|10|10.06|9.6|9.5|9.12|8.65|8.56|8.21|8.59|8.46|8.25|8.49|8.62|8.66|8.79|8.5|8.7|8.86|8.46|8.35|8.4|8.4||8.98|8.89|8.71|8.44|8.46|8.66|8.58|8.38|8.65|8.54|8.58|8.73|8.87|8.98|9.07|9.24|9.21|9|9.78|9.56|8.81|8.19|8.58|9.01||9.09|9.09|8.66|8.75|9.39|8.77|8.85|9.11|9.53||9.39|9.24|8.46|8.38||8.17|8.27|8.15|8.26|8.23|8.27|8.25|7.74|7.32|7.56|7.68|7.59|7.6|7.72|7.77|7.77|7.79|7.89|7.5|7.47|7.49||7.48|7.96|8.13|8.5|8.49|8.91|8.97|8.36|8.41|8.47|8.47|8.27|8.05|8.68|7.85|7.86|7.85|7.64|7.54|7.62|7.86|8.16|8.24|8.52|8.61|8.37|8.51|8.23|7.81|7.99|8.25|8.31|8.22|8.58|9|8.97|8.87|8.9|9.05|8.99|8.88|8.65|9.05|9.27|9.19|9.19|9.23|9.3|8.51|9.05|8.45|8.88|8.87|8.71|9.04|8.92|8.96||8.95|8.9|8.84|8.85|8.79|8.89|9.04|9.38|9.31|9.56|9.33|9.29|9.25|9.53|9.81|9.48|9.78|10.68|10.71|10.92|10.95|11.14|11.62|11.66|11.17|11.43
02774|1163488|/equities/iteos-therapeutics-inc|R2000VALUE||16.16|16.21|15.25|15.11|14.66|14.015||14.78|14.44|15.01|14.84|15.5|15.04|14.62|14.89|14.8|14.74||14.95|15.25|16.23|16.3|16.47|16.32|16.58|16.7|16.8|17.4|16.81|16.98|16.74|17.15|17.34|17.08||17.68|17.54|17.86|18.03|18.09|18.05|17.9|17.96|16.72|17.02|17.44|12.19|12.2|12.31|12.41|11.66|11.49|11.78|10.74|10.78|10.8|10.6|10.57|10.99|10.79|10.56|10.33|10.68|11.1|11.76|11.72|12.3|12.24|12.65|12.22|12.36|12.44|13.12|12.68|13.34||13.64|13.17|12.35|11.35|11.19|11.4|11.07|10.8|10.26|10.81|10.73|11.37|11.55|11.93|12.39|11.58|11.88|11.02|11.1|11.27|10.71|10.78|10.97|10.79|10.645|9.91|10.55|10.28||9.89|10.07|10.12|10.07|10.85|10.72|10.64|10.01|10.52|10.32|9.96|10.21|9.95|10.07|10.57|10.35|10.41|9.94|10.23|10.32|10.55|10.8|11.3|11.04||11.33|10.85|10.86|11.33|11.14|10.7|11.19|11.17|11.59||10.95|11.04|10.76|10.85||10.9|10.42|10.36|11.06|10.69|10.85|10.77|10.98|10.89|10.14|9.84|9.91|10.13|9.84|10.1|9.9|9.36|9.7|9.45|9.22|9.75||9.7|9.76|10.19|10.16|9.79|10.07|9.99|9.6|9.56|9.4|9.89|10.65|10.21|10.34|9.64|9.91|10.06|9.36|8.9|9.15|9.16|9.28|9.07|8.9|8.8|8.89|9.78|8.65|9.04|8.575|9.16|9.82|9.49|10.2|10.51|10.05|10.54|10.41|10.95|11.21|11.51|11.36|11.11|11.42|12.07|12.24|12.51|12.23|12.32|12.27|12.32|12.85|12.73|12.61|12.53|12.75|12.95||12.27|12.065|12.24|12.25|12.29|12.9|13.76|13.5|11.75|11.43|11.84|11.74|11.55|11.9|11.88|12.05|12.12|12.13|12.17|12.45|13.62|13.46|13.52|13.81|14.06|13.94
02775|942324|/equities/centrus-energy|R2000VALUE||48.79|46.13|41.98|40.75|39.22|41.38||42.23|41.99|41.9|42.75|42.52|44|44.61|43.8|43.75|42.63||41.69|41.85|41.72|43.19|42.59|41.98|44.7|43.56|46.95|45.38|45.1|47.09|49.63|50.77|49.17|50.97||47.97|45.93|47.55|48.32|50.83|46.61|44.02|43.2|43.23|43.39|43.89|44.01|42.13|44.35|45.64|45.05|45.07|43.06|42.93|42.98|41.57|40.89|40.78|41.93|42|41.37|40.63|40.69|41.66|41.86|43.41|44.18|43.34|43.51|44.4|44.78|45.48|47.2|44.71|43.67||41.53|41.07|39.32|40.87|40.37|41.29|41.05|39.07|38.77|38.25|38.51|38.67|40.03|39.37|40.05|41.7|40.8|40|41.39|41.44|40.79|40.84|39.97|41.11|40.95|41.92|42.79|42.47||44.02|45.49|44.82|45.42|46.98|45.69|46.54|47.64|47.5|48.25|50.24|51.58|50.22|52.09|51.73|51.54|52.57|54.42|54.69|54.19|54.2|54.99|54.67|54.55||54.52|50.53|49.58|49.92|48.62|50.13|50.58|51.6|52.85||54.41|54.5|55.92|55.54||54.17|54.16|52.22|52.22|53.61|52.44|54.61|52.85|50.9|48.75|51.21|49.7|51.38|50.5|51.66|49.09|50.02|48.91|50.51|51.37|51.28||50.72|51.19|51.13|52.52|51.16|50.9|53.18|51.74|50.53|50.62|48.51|54.46|53.83|54.89|54.57|52.27|53.07|49.52|49.62|51.7|52.72|52.73|51.47|51.63|53.53|53.02|53.79|52.87|52.82|51.07|52.98|55|53.5|55.16|54.07|51.95|54.56|54.93|56.76|59.71|59.22|57.93|60|54.2|50.89|51.73|50.89|51.84|53.17|52.14|50.04|49.81|50.32|51.14|49.3|50.47|51.32||49.09|47.46|47.85|46.46|45.9|44.25|43.61|44.94|43.29|44.74|42.65|40.43|40.4|40.7|42.31|42.74|42.33|43.8|43.14|43.2|42.25|35.03|34.95|37.06|37.6|35.4
02776|1168785|/equities/cf-finance-acquisition-2|R2000VALUE|||||||||||||||||||||||||||||||||||||||0.0635|0.0455|0.08|0.042|0.08|0.0799|0.05|0.0993|0.08|0.08|0.085|0.082|0.09|0.1|0.0926|0.0926|0.0853|0.085|0.1499|0.16|0.142|0.17|0.161|0.15|0.1499|0.144|0.15|0.1426|0.18|0.24|0.1845|0.1557|0.13|0.137|0.33|0.51|1.08|1.13||1.15|1.15|1.2|1.15|1.16|1.22|1.24|1.17|1.21|1.3|1.37|1.43|1.4|1.42|1.53|1.58|1.55|1.54|1.67|1.59|1.63|1.31|1.23|1.18|1.17|1.19|1.15|1.21||1.28|1.32|1.29|1.23|1.31|1.32|1.34|1.28|1.33|1.45|1.51|1.58|1.6|1.56|1.65|1.17|1.27|1.33|1.41|1.41|1.4|1.42|1.28|1.42||1.48|1.47|1.76|2.24|2.45|2.33|2.97|3.01|3.59||3.64|3.9|3.91|3.96||3.72|4.09|4.28|4.08|3.4|4|3.95|3.98|2.41|2|1.63|1.38|1.4|1.48|1.72|1.03|0.6309|1.1|1.65|1.77|1.84||1.84|2.055|2.28|2.24|2.18|2.39|2.595|1.95|1.93|2.13|2.15|2.72|3.13|3|2.99|2.92|3.16|3.19|3.71|3.86|3.52|3.81|3.81|3.94|4.01|4.2|4.25|4.04|3.92|4.25|4.35|4.39|4.45|4.55|5.5|6.8|6.81|7.135|7.51|7.28|7.68|7.73|7.61|8.16|8.44|8.51|8.71|8.83|8.77|9.7|10.56|11.2|11.9|11.91|11.77|12.39|12.1||12.83|13.52|12.93|11.84|10.31|10.28|9.87|9.92|9.49|8.9|9.39|10.5|11.19|11.01|10.75|10.72|8.97|10.06|10.21|10.21|10.99|11.4|10.51|10.57|10.4|14.4
02777|20936|/equities/movado-group-inc|R2000VALUE||25.43|25.54|24.54|24.46|24.68|24.26||24.72|24.46|24.53|24.86|24.43|25.16|25.1|25.27|24.83|25.14||25.39|25.56|25.06|25.02|24.9|25.53|25.44|26.2|26.07|26.3|26.01|26.82|26.5|26.28|26.76|27.26||26.88|26.65|26.67|26.99|27.03|27.52|27.46|27.3|27.3|26.7|26.27|26.38|26.29|26.05|26.41|26.05|25.89|25.6|25.47|26.09|25.99|26.3|26.2|26.51|25.71|25.57|24.82|24.74|25.25|25.25|25.19|25.76|26.08|27.16|27.58|27.74|27.82|27.68|27.34|27.78||27.93|27.64|26.71|26.52|26.57|26.57|26.85|26.51|25.77|26.66|26.05|27.38|27.48|27.33|27.61|27.68|27.52|27.65|27.96|28.81|28.71|28.42|28.76|28.34|28.51|28.56|28.65|28.83||29.09|29.18|28.32|27.75|29.36|28.3|27.92|26.95|27.6|27.62|27.99|28.04|27.58|28.4|28.71|28.65|28.42|28.2|28.15|28.46|28.31|27.79|27.56|27.79||27.94|28.54|28.76|29.13|29.37|29.44|28.99|29.05|30.31||30.15|30.73|30.8|30.88||30.49|30.97|30.48|30.66|30.36|30.36|30.09|28.82|28.05|27.74|28|28.01|27.01|27.04|27.11|26.08|26.15|28.98|28.54|28.84|28.75||28.57|29.32|29.27|29|28.38|29.22|28.75|27.41|27.52|27.21|28.11|29.36|29.28|29.24|28.22|27.64|27.86|27.72|27.66|28.39|28.63|28.39|28.03|28.26|28.45|29.27|29.57|28.84|27.76|28.73|29.17|28.59|28.76|28.22|28.06|28.2|27.59|28.06|27.35|25.97|25.54|25.32|25.75|26.03|26.66|26.59|26.88|26.95|26.82|27.19|26.54|26.73|27.4|27.85|27.7|27.44|27.71||27.65|27.35|26.81|26.84|26.34|25.84|26.22|26.09|25.74|26.9|27.51|27.87|27.42|27.74|27.87|28.26|28.24|28.06|28.46|28.64|27.92|27.55|27.44|27.89|28.7|28.56
02778|20678|/equities/beazer-homes-usa-inc|R2000VALUE||30.76|29.26|26.92|26.1|26.9|26.21||26.42|26.27|26.68|27.48|27.4|27.27|27.31|28.09|27.6|27.51||28.17|28.8|27.75|28.48|28.78|27.88|28.33|28.1|28.48|28.76|28.56|29.34|28.72|27.48|27.07|27.89||27.53|27.2|27.73|28.7|29.45|28.77|28.4|29.84|28.3|28.3|28.43|28.69|28.74|28.95|28.34|27.7|27.01|28.2|28.03|28.4|28.45|27.49|27.21|27.88|26.59|26.31|25.79|26.06|26.41|27.54|28.22|29.08|28.76|30.44|30.72|30.86|31|31.9|31.43|32.44||32.8|31.88|31.22|31.32|31.51|31.87|31.6|30.14|29.44|29.59|29.74|31.87|31.16|30.77|31.1|30.66|30.18|29.88|31.15|32.24|31.33|30.27|30.1|29.42|29.44|29.03|29.28|29.09||29.37|30.47|29.72|28.97|31.31|29.35|29.44|28.6|29.11|29.24|29.81|32.36|31.75|32.75|32.59|31.82|31.81|30.69|31.39|33.25|32.39|32.66|31.15|31.3||31.76|32.16|32.21|31.49|31.77|31.15|31.34|31.62|33.11||33.79|34.13|33.98|33.99||33.51|33.38|33.02|32.8|31.1|31.4|33.02|30.33|29.22|29.36|29.88|29.24|28.55|27.96|27.8|27.4|26.31|26.85|25.82|25.93|25.83||26.29|26.82|26.66|27.17|30.24|30.5|31.19|28.44|29.07|27.95|28.47|28.56|27.95|28.67|27.08|25.46|24.19|23.53|23.43|23.61|23.37|23.2|23|22.4|22.58|23.03|23.67|23.27|23.39|23.44|24.3|24.17|23.82|23.75|23.54|23.66|23.25|24.86|24.91|25.61|24.92|24.58|24.97|25.05|24.79|25.21|25.51|25.5|25.85|27.56|27.05|26.89|27.82|28.14|28.44|27.88|27.74||29.65|29.31|28.86|28.73|27.82|27.53|28.87|29.49|28.23|28.3|28.99|30.32|33.13|32.49|32.38|32.45|31.99|32.32|33.18|33.31|32.82|33.06|33.88|34.44|33.63|35.43
02779|20569|/equities/capstead-mortgage-corp|R2000VALUE||13.08|13.17|12.74|12.64|12.52|12.51||12.53|12.58|12.45|12.6|12.69|12.89|12.91|12.8|13|12.83||12.96|13.06|12.7|12.69|12.77|12.38|12.44|12.48|12.61|12.8|12.68|12.75|12.74|12.57|12.31|12.47||12.64|12.67|12.92|13.07|13.1|13.14|13.14|13.17|13.23|13.05|13|12.96|12.87|12.87|12.99|12.77|12.84|12.94|12.49|12.7|12.74|12.58|12.6|12.75|12.46|12.57|12.36|12.21|12.21|12.16|12.36|12.51|12.09|12.7|12.73|12.73|12.92|12.92|12.85|13.12||13.36|13.16|13.23|13.53|13.42|13.63|13.37|13|13.06|13.26|12.94|13.2|12.99|12.94|12.91|12.81|12.75|12.72|12.59|12.95|12.91|12.58|12.65|12.66|12.79|12.75|12.77|12.7||12.95|13.12|12.35|12.16|12.67|12.41|12.29|12.26|12.63|12.62|12.83|13|12.82|13.25|13.45|13.35|13.26|13.17|13.3|13.43|13.45|13.29|13.15|13.25||13.62|13.63|13.9|13.48|13.55|13.35|13.34|13.26|13.56||13.51|13.85|14.41|14.43||14.38|14.39|14.19|14.37|14.11|14.14|14.29|13.91|13.58|13.56|13.53|13.45|13.26|13.53|13.69|13.42|13.08|12.99|12.82|12.81|12.93||13.01|12.87|13.07|13.15|13.11|13.44|13.39|12.87|12.85|12.88|13.08|13.18|13.22|13.53|13.12|12.85|12.61|12.35|12.2|12.3|12.17|12.22|12.11|12.41|12.52|12.38|12.77|12.73|12.6|12.88|13.18|13.03|13.13|12.85|13.07|12.63|12.79|13.07|13.24|13.57|13.65|13.69|13.81|13.76|13.71|13.95|14.04|14.09|14.2|14.05|13.97|14|14.09|13.93|13.87|13.76|13.82||14.3|14.14|14.21|14.3|14.2|13.74|13.4|13.6|13.2|13.14|13.35|13.25|13.31|13.49|13.63|13.97|13.84|13.82|13.89|14.06|13.71|13.55|13.39|13.55|14.3|14.25
02780|15451|/equities/arrow-financial-corp|R2000VALUE||27.5|27.91|26.35|25.8|25.38|25.39||25.68|26.11|25.88|26.05|25.42|25.04|24.67|24.82|24.63|24.79||25|24.74|24.21|24.565|24.74|24.07|24.47|25.18|25|24.83|24.77|25.02|25.11|25.17|25.28|25.52||24.56|24.33|24.63|24.53|24.49|24.97|24.87|24.59|23.88|23.7|23.74|24.18|23.92|23.54|23.61|23.66|23.42|23.28|22.27|22.8|22.96|22.67|22.97|23.15|23|22.79|21.9|21.71|21.885|22|21.93|22.32|22.39|23.38|23.54|23.48|23.84|23.8|23.96|24.45||25.02|24.88|24.2|24.31|24.31|24.95|24.38|23.66|23.77|23.73|23.64|24.62|24.75|25.11|24.9|24.51|24.42|24.46|23.84|23.96|23.98|23.37|24.2|24.13|24.55|24.21|24.51|24.7||24.52|24.77|24.01|23.44|24.81|24.3|24.25|23.87|23.85|23.77|24.18|24.97|25.19|26.43|27.23|26.69|26.81|26.52|26.34|26.88|25.89|25.81|25.97|25.87||26.12|26.04|26.18|25.85|27.11|27.38|27.25|27.42|28.26||27.94|28.64|28.99|28.97||28.66|28.16|28.39|28.96|28.59|27.99|29|28.47|27.42|27.5|27.81|27.03|26.87|27.56|26.21|26.44|24.65|24.94|24.77|24.7|24.6||24.25|24.35|24.75|24.93|24.33|24.44|25.22|23.51|23.16|23.28|23.5|23.64|23.79|23|22.025|21.71|21.31|21.62|20.83|20.7|19.93|18.19|17.82|18.02|18.28|18.34|18.59|18.18|17.85|18|18.02|17.66|17.23|17|17.24|17.1|16.83|16.92|17.02|17.23|17.27|17.03|17.02|16.92|16.98|17.05|17.28|17.0097|17.7185|18.1553|17.4369|17.4078|17.1456|17.1359|17.068|16.7087|16.9418||17.4951|17.0971|17.6796|17.2039|16.9418|16.8447|16.8738|16.5825|16.7087|17.5825|17.9223|17.7185|17.7087|17.835|18.3884|18.835|18.7087|18.8932|19.6408|19.8932|19.8447|20.1553|19.9223|19.7476|19.534|19.6505
02781|21062|/equities/ducommun-inc|R2000VALUE||59.64|59.54|57.85|57.72|58.02|57.22||58.39|58.24|56.94|58.06|57.39|57.14|56.64|57.77|58.02|57.71||58.24|57.46|56.8|57.28|58.51|58.09|58|57.98|58.86|59.48|58.97|58.73|58.18|57.73|57.64|57.64||58.47|57.85|58.19|58.08|57.61|58.11|57.9|57.15|56.73|56.58|57.55|57.07|56.54|55.18|55.7|55.86|55.07|54.35|54.09|54.15|53.94|54.05|54.05|54.05|52.23|52.02|51.85|51.48|53.34|55.38|54.84|55.56|55.61|56.81|55.86|48.58|48.47|48.53|48.47|49.56||51.3|50.45|49.5|49.67|50.16|51.04|51.16|49.92|49.58|50.25|50.33|50.37|49.87|50.25|49.64|49.97|49.14|48.15|48.57|48.5|47.72|48.38|48.28|48.73|48.82|48.92|49.37|48.82||49.13|51.6|50.77|49.5|50.92|50.22|49.58|48.89|49.41|48.97|50.33|50.35|49.35|49.51|49.53|50.64|51.04|50.57|50.53|50.68|49.19|49.82|49.14|49.1||50.21|49.59|49.9|48.58|49.69|51.63|51.66|51.23|52.26||52.06|52.36|52.38|52.37||51.75|51.59|51.21|51.88|51.51|50.91|52.24|53.1|51.71|52.18|51.77|51.29|50.73|51.88|51.82|50.83|50.38|49.69|49.5|49.95|50.58||49.62|49.79|49.81|49.32|48.76|49.24|50.49|49.88|47.77|47.27|49.62|47.48|47.46|48.5|48.17|47.76|47.84|46.99|46.81|47.76|47.27|45.87|46.46|46.09|47.17|47.23|47.33|46.32|46.26|45.86|45.95|45.51|45|43.95|43.58|43.13|43.47|43.94|43.51|43.66|43.3|42.32|43.36|42.95|44.01|44.41|45.08|45.47|45.04|44.89|43.03|43.86|43.32|43.37|44.47|44.97|44.88||45.34|45.47|44.81|44.78|44.65|44.24|44.9|45.49|44.97|44.29|43.86|43.97|44.3|44.12|45.06|45.76|45|44.6|44.14|44.09|44.08|44.27|48.11|48.68|50.14|48.94
02782|20444|/equities/ethan-allen-interiors-inc|R2000VALUE||28.78|28.39|26.89|26.55|27.04|26.8||27.3|27.62|27.39|27.89|27.19|27.04|26.87|27.27|27.12|27.21||27.72|27.69|27.44|27.68|28.29|27.55|27.8|27.79|28.07|28.32|28.03|28.92|29.11|28.6|28|28.42||28.69|28|28.66|29.08|29.41|29.44|29.8|29.92|29.94|29.94|30.46|30.57|29.66|29.23|29.34|29.43|29.06|28.78|28.24|28.89|28.8|29.06|33.41|34.05|32.01|31.82|31.26|31.05|30.93|31.1|31.74|31.9|32.04|33.15|33.3|33.07|32.47|32.92|33.13|34.05||34.57|33.99|33.43|33.43|32.78|33.43|32.85|31.83|31.95|32.6|32.47|33.32|33.05|32.72|33.07|32.95|32.69|33.4|33.8|33.18|33.43|32.77|32.41|31.72|31.64|31.23|31.41|31.32||31.45|31.65|31.16|30.43|31.45|30.7|30.4|29.49|29.58|29.34|29.88|29.99|29.13|30.75|30.79|30.4|29.75|29.6|29.68|29.88|29.08|28.64|28.78|28.73||29.45|29.49|29.97|29.95|30.42|30|30.32|30.43|31.66||31.92|32.22|32.47|32.52||31.89|31.49|31.27|31.91|31.07|31.38|31.82|30.38|29.13|29.72|29.18|28.96|28.51|27.59|28|27.48|26.84|27.27|27.31|27.44|27.66||27.41|27.37|27.57|27.57|27.22|27.62|27.18|25.77|25.7|25.9|26.74|26.79|26.34|27.2|27.01|26.02|26.26|26.17|25.91|25.51|28.13|28.18|28.34|28.65|28.88|29.31|29.69|29.26|29.03|29.41|29.98|30.04|30.21|30.01|29.54|29.74|29.66|29.78|29.9|30.06|29.33|28.79|29.43|29.22|29.95|29.92|30.81|30.58|30.96|31.13|30.3|30.45|30.53|30.36|31.11|30.76|30.46||31.65|31.38|31.62|31.43|30.6|30.53|30.82|31.45|30.98|31.18|31.66|31.47|32.03|32.82|33.01|33.04|33.5424|33.9955|34.3699|34.5964|34.8723|35.0988|30.1931|30.8235|31.0008|30.6364
02783|16875|/equities/pc-connection|R2000VALUE||64.24|64.06|62.58|62.1|63.89|62.92||63.69|64.05|63.72|64.2|63.83|64.38|63.6|63.89|64.86|64.04||64.66|64.14|63.12|63.6|64.91|63.84|64.57|65.08|66.9|67.99|67.52|68.31|67.64|65.95|65.17|67.39||68.18|67.61|69.11|69.31|68.71|67.99|67.79|68.22|66.87|65.1|64.96|64.69|63.75|62.56|62.07|61.17|59.29|61.96|61.97|63.38|63.69|64.43|64.98|65.04|62.36|62.82|62.11|61.82|62.3|62.64|63.56|64.66|64.06|65.11|65.38|65.58|65.02|65.53|64.07|65.53||65.93|65.74|64.83|64.61|64.96|65.39|65.28|64.53|63.31|64.33|64.23|64.9|65.41|65.42|65.48|65.41|65.62|65.74|65.98|66.62|66.38|66.21|66.88|69.35|68.18|68.7|66.79|67.04||67.75|69.59|65.4|64.13|67.52|67.39|66.04|64.4|65.15|65.2|66.17|66.06|64.51|66.01|65.45|65.9|67.26|66.27|65.88|66.92|64.66|63.58|63.11|63.35||64.74|63.75|64.5|63.91|64.2|63.57|64.36|64.5|65.5||67.21|68.36|68.5|68.75||68.25|68.25|68.69|68.36|66.9|67.45|66.52|64.65|65.97|65.4|65.21|63.98|62.78|62.54|61.79|59.9|59.63|59.44|59.66|60.84|60.31||60.63|61.11|60.99|60.48|60.08|60.25|60.03|58.21|58.82|58.73|59.72|60.08|59.9|59.65|56.4|53.72|53.58|52.92|52.5|52.67|52.32|52.39|52.34|52.86|53.55|54.26|54.48|53.75|53.68|54.6|55.1|55.55|55.13|54.37|53.32|53.54|53.14|54.125|53.38|54.33|53.76|52.45|53.7|53.86|54.28|53.37|53.46|53.58|53.43|53.8|52.64|53.41|53.97|54.26|54.09|54.46|52.89||53.8|53.12|52.43|52.3|52.42|52.14|52.54|53.51|52.88|53.34|52.37|51.59|51.96|51.75|51.41|52.71|52.06|52.84|53.98|53.47|52.07|51.98|49.57|49.27|48.41|47.82
02784|1073417|/equities/business-first|R2000VALUE||22.75|22.91|21.62|21.17|20.88|20.55||21.24|21.59|21.51|21.76|21.02|20.43|20.36|20.24|20.04|20.28||20.42|20.12|19.72|20.12|20.53|20.22|20.27|20.57|20.6|20.6|20.57|20.81|21.45|21.09|20.39|21.04||21.01|20.97|21.43|21.51|21.3|21.75|21.35|21.28|21.24|21.16|21.1|21.48|21.44|21.28|21.34|21|20.9|20.7|20.19|20.54|20.66|21.77|22.04|21.94|21.57|21.05|20.57|20.17|20.2|20.26|20.4|20.21|20.15|21.41|21.12|20.87|20.84|20.74|20.87|21.71||22.28|22.35|21.37|21.78|21.69|22.39|22.18|21.43|21.09|21.24|21.67|22.38|22.15|22.37|22.47|22.33|22.13|22.5|21.84|21.89|22.45|21.64|21.89|21.76|21.86|21.71|21.96|22.36||22.31|22.3|21.4|21.18|22.43|21.81|21.38|21.33|21.45|21.75|22.24|22.41|22.55|23.71|23.87|23.51|23.31|23.03|23.4|23.77|22.89|22.67|22.48|22.3||22.93|22.9|23.1|23.16|23.64|23.66|23.76|23.72|24.51||24.65|25.06|25.34|25.23||24.66|24.2|23.91|24.4|23.72|23.67|23.55|22.97|21.94|21.96|21.86|21.86|21.4|21.93|21.93|21.04|20.23|20.26|19.81|20.15|20.52||20.3|20.48|20.8|21.05|21.25|21.48|21.57|20.36|20.42|20.2|20.33|20.56|20.73|20.89|20.2|19.62|19.54|19.51|19.11|18.57|18.42|18.25|18.21|18.1|18.56|18.62|19.07|18.76|18.46|18.79|18.79|18.86|18.72|18.66|18.95|18.86|18.59|18.71|18.76|18.89|18.64|18.45|18.56|18.22|18.11|18.39|18.51|18.74|19.11|19.5|19.14|19.17|19.41|19.83|19.67|19.85|20.29||20.81|20.45|20.14|20.15|20.21|20.15|20.22|19.98|19.75|19.9|19.91|20.11|20.21|20.75|20.88|21.05|21.29|20.87|20.63|21.05|20.6|20.77|20.58|21.22|20.45|20.95
02785|20837|/equities/penn-virginia-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02786|16099|/equities/financial-institutions|R2000VALUE||20.56|20.6|19.31|18.88|18.92|18.61||19.23|19.32|19|19.32|18.02|17.93|17.66|17.61|17.41|17.46||17.59|17.48|17.1|17.38|17.52|17.22|17.26|17.5|17.72|17.49|17.41|17.55|17.61|17.55|17.34|17.77||17.99|18.09|18.67|18.79|18.43|19|18.7|18.5|18.71|18.69|18.87|18.52|18.15|17.79|17.76|17.85|17.83|17.43|17.22|17.47|17.6|17.42|17.77|17.71|17.35|17.36|16.42|16.34|16.56|16.67|17.09|16.88|16.81|17.92|17.8|17.85|17.95|17.98|18|18.3||18.82|18.64|18.11|18.19|18.4|18.94|18.97|18.29|18.22|18.51|18.27|18.63|18.49|18.52|19.22|19.08|18.78|19|18.35|18.25|18.36|18.06|18.34|18.24|18.64|18.6|18.7|18.87||19.23|19.6|18.78|18.42|19.65|18.99|18.88|18.85|18.98|19.51|19.8|20.21|20.9|21.62|21.64|21.28|23.01|22.81|22.66|22.5|22.02|21.55|21.38|21.24||21.49|21.5|21.57|21.54|22.17|21.74|21.14|21|21.44||21.3|21.67|21.67|21.71||21.37|20.92|20.64|20.98|20.43|20.28|21|20.69|19.59|19.09|18.77|18.69|18.28|18.23|18.8|18.49|17.36|17.85|17.6|17.72|17.86||17.91|17.67|17.87|18.02|17.58|17.77|17.81|16.36|16.29|16.47|16.61|16.8|17.1|17.28|16.61|15.95|15.84|16.14|15.55|15.98|15.55|15.49|15.74|15.75|16.22|16.27|16.49|16.4|16.46|16.51|16.59|16.86|16.85|16.88|17.2|16.61|16.52|16.56|16.83|16.82|16.71|16.86|17.21|16.95|16.92|16.84|16.95|16.97|17.02|17.21|17.03|17.55|17.18|17.2|16.83|16.84|17.24||17.73|17.5|17.62|18.02|18.02|17.53|17.47|17.37|17.53|17.83|18.13|18.32|18.12|18.55|18.97|19.34|19.17|19.06|19.9|20.08|20.12|19.69|19.43|18.98|19.18|19.65
02787|954881|/equities/liberty-global-lilac-a|R2000VALUE||9.76|9.81|9.38|9.33|9.16|9.11||9.2|9.44|9.63|9.61|9.48|9.26|9.15|9.02|9|8.54||8.29|8.25|8.28|8.36|8.66|8.7|8.82|8.85|9.01|8.96|8.83|9.04|9.07|8.92|8.62|8.62||8.54|8.63|8.55|8.65|8.65|8.75|8.625|8.46|8.44|8.34|8.38|8.67|8.61|8.21|8.14|8.04|7.97|7.75|7.55|7.72|7.61|7.46|7.47|7.44|7.41|7.29|7.21|7.2|7.26|7.3|7.23|7.64|7.31|7.45|7.4|7.3|7.28|7.39|6.95|7||6.97|7.03|6.89|7.16|6.64|6.74|6.57|6.27|6.27|6.3|6.26|6.43|6.16|6.42|6.33|6.2|6.25|6.28|6.45|6.43|6.43|6.15|6.34|6.13|5.98|6.47|6.48|6.77||6.65|6.71|6.46|6.33|6.94|6.72|6.78|6.71|6.59|6.56|6.84|7.19|7.04|7.25|7.34|7.29|7.17|7.06|7.27|7.11|7.13|7.05|7.02|7.04||7.13|7.14|7.07|7.09|7.12|6.99|7.01|7.06|7.31||7.31|7.28|7.23|7.26||7.2|7.15|7.09|7.21|6.99|7|7.18|6.99|6.735|7.05|7.15|7.04|6.86|6.82|7.18|7.16|6.77|6.98|6.92|6.85|6.99||6.83|6.78|6.99|6.96|6.97|7.12|7.12|7.07|7.19|6.39|6.6|6.57|6.77|6.86|6.74|6.74|6.83|6.76|6.68|6.72|6.77|7|6.99|7.04|7.08|7.26|7.38|7.5|7.44|7.4|7.63|7.66|7.85|7.72|7.78|7.68|7.69|8.2|8.16|8.14|8.07|7.89|8.06|8.1|8.24|8.29|8.27|8.25|8.47|8.97|8.87|8.62|8.39|8.16|7.98|8.41|8.39||8.74|8.94|9.17|9.25|8.89|8.62|8.71|8.66|8.67|8.64|8.65|8.95|9.1|9.15|9.2|9.32|9.31|9.79|8.4|8.23|8.03|8.23|8.25|8.33|8.4|8.33
02788|20238|/equities/lumber-liquidators-holdings-inc|R2000VALUE||1.03|0.75|0.68|0.56|0.57|0.5637||1.03|1.33|1.43|1.43|1.5|1.46|1.5|1.36|1.34|1.37||1.39|1.38|1.44|1.49|1.59|1.55|1.58|1.62|1.62|1.65|1.65|1.66|1.7|1.65|1.66|1.6||1.7|1.74|1.71|1.62|1.57|1.59|1.67|1.64|1.67|1.55|1.58|1.59|1.53|1.6|1.67|1.66|1.65|1.52|1.58|1.55|1.5|1.51|1.51|1.51|1.5|1.52|1.52|1.58|1.62|1.68|1.73|1.75|1.75|1.8|1.81|1.83|1.84|1.82|1.8|1.87||1.83|1.8|1.78|1.82|1.82|1.8|1.77|1.65|1.7|1.75|1.81|1.92|1.96|2|2.02|2.03|1.97|2.06|2.08|2.14|2.14|2.18|2.19|2.06|2.02|2|2.04|2.16||2.14|2.21|2.17|2.16|2.25|2.31|2.3|2.36|2.16|2.22|2.29|2.49|2.6|2.76|2.84|2.88|2.91|2.99|2.93|2.86|2.95|3.03|3.07|3.07||3.17|3.35|3.44|3.4|3.55|3.28|3.45|3.46|3.83||3.9|4.03|3.99|3.88||3.85|3.92|3.71|3.79|3.71|3.62|3.43|3.25|3.14|3.33|3.37|3.45|3.44|3.5|3.65|3.58|3.5|3.57|3.6|3.29|3.26||3.24|3.12|3.19|3.17|3.13|3.15|2.97|2.82|2.96|2.99|2.99|3.34|3.47|3.43|3.34|3.2|3.24|3.2|3.11|3.2|3.08|3.06|3.12|3.36|3.17|3.32|3.33|3.6|3.93|4|2.93|2.9|2.84|2.84|2.74|2.9|2.95|3.1|3.17|3.15|3.06|2.94|3.02|2.96|2.98|3.13|3.25|3.09|3.01|2.91|2.85|3.02|3.03|3.21|3.37|3.39|3.46||3.52|3.45|3.48|3.45|3.43|3.5|3.5|3.73|3.89|4.03|4.13|4.14|4.32|4.65|3.75|3.86|3.57|3.36|3.41|3.42|3.62|3.82|3.86|3.91|3.93|3.92
02789|20887|/equities/neophotonics-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02790|16240|/equities/haynes--international|R2000VALUE||59.2|59.24|59.31|59.05|58.96|58.89||58.86|58.9|58.65|58.7|58.45|58.38|58.28|58.26|58.25|58.26||58.24|57.9|58.14|58.5|58.54|58.51|58.88|58.83|58.82|58.84|59.01|58.69|58.82|58.95|58.86|58.875||58.9|58.89|58.7|58.94|58.95|59.25|59.22|59.27|59.19|59.18|59.3|59.38|59.34|59.48|59.58|59.24|59.67|60.33|60.15|60.33|60.31|60.28|60.36|60.47|60.07|60.25|60.35|60.43|60.53|60.66|60.66|60.68|60.41|60.5|60.49|60.44|60.4|60.63|60.18|60.2||60.12|60.14|60.16|60.09|60.03|60.01|59.98|59.95|59.42|59.4|59.58|59.54|59.4|59.42|59.35|59.46|59.15|59.4|59.5|59.56|59.43|59.55|59.75|59.75|59.58|59.75|59.74|59.55||59.73|59.7|59.6|59.49|59.47|59.71|59.55|59.5|59.65|60|56.11|55.76|55.67|56.61|56.35|55.27|54.69|53.71|53.01|53.56|51.86|51.4|51.16|51.92||53.16|52.72|52.69|52.92|55.14|55.07|55.47|55.77|57.31||57.05|58.62|59.37|58.93||57.67|56.34|54.24|55.13|53.29|52.95|53.47|50.92|49.17|49.73|48.87|48.69|48.17|47.93|50.54|49.34|49.08|49.43|49.75|49.47|49.5||48.52|48.48|48.63|51.27|49.94|49.94|49.77|47.37|47.35|46.78|46.16|46.53|47.32|47.04|45.02|43.4|43.025|43.24|42.84|42.78|41.57|41.76|41.28|41.5|42.2|43.27|44.91|44.67|44.05|45.51|46.76|46.56|45.99|45.16|44.8|44.7|45.1|44.98|46.52|46.89|46.39|45.4|46.34|45.77|45.51|46.46|47.41|48.06|48.82|49.19|47.99|48.85|49.41|48.09|49.08|49.03|47.43||48.7|48.81|48.95|48.73|48.22|47.83|48.23|48.68|48.89|48.65|49.52|48.61|47.67|47.46|48.63|48.91|49.8|48.78|48.95|51.27|51.25|48.56|49.2|49.9|50.16|49.43
02791|1050737|/equities/rhythm-pharma|R2000VALUE||50.02|46.6|44.38|44.94|43.76|42.28||40.81|42.34|42.67|41.06|40.13|39.87|42.75|42.53|41.87|40.68||41.39|41.16|42.77|44.37|42.27|40.12|41.01|39.97|39.68|39.92|38.58|37.85|35.68|36.68|35.41|36.21||36.76|37.37|37.84|38.01|38.96|37.96|39.17|39.6|40.38|40.2|39.14|38.5|38.92|39.35|43.88|43.76|40.98|41.43|39.76|38.82|38.28|38.15|39.71|40|39.01|38.01|38.11|38.45|38.52|40.09|40.33|42.58|41.1|43.61|41.8|40.54|40.1|40.89|40.05|42.68||43.33|41.79|39.53|39.65|40.55|40.64|39.68|39.12|40.6|40|40.02|40.97|40.18|40.51|41.94|41.67|41.1|41.24|42.12|43.71|43.42|44.38|46.03|46.15|45.16|44.06|48.81|49.11||49.23|50.47|50.05|48.9|52.44|51.18|47.55|47.79|47.64|45.99|44.88|46.33|44.11|45.75|44.97|44.35|44.18|46.46|42.05|41.71|41.04|40.95|41.72|40.59||40.68|41.51|42.51|42.52|44.5|39.75|43.31|43.88|45.13||45.97|47.08|49.64|48.05||46.35|45.15|44.85|46.13|44.79|47.2|42.94|41.64|40.97|36.65|36.49|38|37.23|36.81|34.75|33.79|33.43|32.42|32.11|34.04|34.64||33.53|33.41|33.34|33.82|32.46|32.07|33.03|28.64|28.46|26.94|27.415|26.95|27.09|26.97|24.99|23.99|23.11|22.77|22|23.43|22.1|22.4|21.64|22|22.21|22.67|22.67|23.6|24.98|24.25|24.79|23.72|23.43|23.38|23.16|21.39|21.57|22.1|22.925|23.13|24.04|23.77|22.79|23.31|23.23|24.03|23.86|24.54|24.96|24.66|24.6|25.73|25.8|24.9|25.31|25.61|25.5||27.8|26.01|26.04|26.15|26.05|25.83|25.13|25.67|25.34|25.82|25.12|24.55|25.46|26.19|26.44|26.63|26.74|25.22|24.7|24.86|24.44|24.18|24.32|22.75|17.84|17.9
02792|1163484|/equities/annexon-inc|R2000VALUE||6.08|5.47|5.04|5.05|4.78|4.49||4.795|4.565|5.05|4.9|4.82|4.65|4.58|4.77|4.98|5.2||5.07|5.36|5.62|6.01|6.04|5.46|5.72|5.74|5.89|6.79|5.99|4.58|4.83|4.73|4.7|4.96||4.96|4.7|4.88|4.8|4.68|4.33|4.36|4.5|4.82|4.87|4.75|5.1|4.87|4.73|4.81|4.88|4.66|4.75|4.55|4.7|4.7|4.59|4.45|4.44|4.545|4.56|4.44|4.585|5.115|5.74|5.98|6.07|6.17|6.23|6.05|6.19|6.38|6.45|6.42|6.63||7.17|7.81|6.88|6.64|6.8|6.09|5.89|6.08|6.29|6.69|5.6|5.77|4.59|4.5|4.97|4.91|5.24|5.35|5.87|5.97|5.57|5.49|5.49|5.44|5.25|5|4.91|5.19||5.13|5.21|5.24|5.01|5.43|5.44|5.35|5.59|5.47|4.63|4.03|4.24|4.155|4.22|4.65|4.5|4.6|4.44|4.69|4.45|4.34|4.33|4.6|4.41||4.2|4.3|4.39|4.65|4.79|4.63|4.79|4.51|4.84||4.54|4.57|4.63|4.41||4.01|3.73|2.88|2.83|2.77|2.79|2.69|2.63|2.37|2.35|2.65|2.7|2.55|2.49|2.37|2.34|2.49|2.6|2.57|2.66|2.72||2.51|2.53|2.58|2.6|2.56|2.52|2.48|2.26|2.125|2.07|2.17|2.305|2.2|2.59|2.35|2.4|2.27|2.28|2.08|2.07|1.97|1.82|1.68|1.77|1.74|1.72|1.77|1.84|1.63|1.66|1.87|1.95|1.96|2.02|2.08|1.9|2.09|2.15|2.36|2.29|2.37|2.45|2.49|2.41|2.4|2.62|2.65|2.62|2.53|2.13|2.14|2.26|2.36|2.37|2.38|2.48|2.68||2.91|2.75|2.8|2.94|2.98|2.79|2.96|3.02|2.95|2.85|2.93|2.97|2.77|2.88|3.03|3.31|3.35|3.35|3.34|3.45|3.38|3.51|3.47|3.54|3.45|3.21
02793|1054801|/equities/cbtx|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02794|15403|/equities/american-superconductor|R2000VALUE||29.8|29.07|27.43|27.28|28.06|25.65||25.95|24.09|22.98|23.39|24.27|23.6|24.04|23.21|24.43|24.5||25.18|25.04|25.92|26.34|23.55|21.96|22.07|21.36|21.54|22.35|21.03|20.77|19.18|17.44|15.79|15.93||16.06|15.11|15.8|15.24|14.34|14.01|14.21|14.49|14.03|14.01|13.52|13.81|13.57|13.53|13.74|13.37|12.99|12.64|12.35|12.51|12.27|11.86|11.87|12.33|11.74|11.66|11.75|11.88|11.95|12.06|12.48|13.01|12.68|13.1|12.76|12.83|12.69|13.04|13.02|13.49||13.51|13.45|12.9|13.2|13.03|13.11|13.41|13.17|13.31|14.05|13.56|14.65|14.54|14.7|14.96|14.4|13.91|13.42|14.35|13.71|13.45|13.06|13.23|13.29|12.84|13.04|13.21|13.27||14.28|14.37|14.44|12.71|13.03|11.31|10.93|10.28|10.59|10.99|11.17|11.31|11|13.44|13.64|13.77|13.25|9.75|10.03|10.03|9.67|9.75|10.24|9.72||10.11|10.06|10.39|10.22|10.79|11.43|11.34|10.91|10.84||11.14|11.45|11.66|11.4||11.06|10.53|10.2|11.04|10.795|11.15|10.99|10.92|10.46|10.21|10|9.94|9.9|9.95|9.86|9.78|9.46|9.25|8.84|8.95|9.36||8.98|8.83|9.36|9.26|9.09|8.91|8.95|8.22|7.73|7.96|8.13|8.1|7.75|7.75|7.26|6.4|6.265|6.22|6.21|6.22|6.14|6.27|5.83|6.02|6.08|6.18|6.46|6.21|6.33|6.41|6.795|6.83|6.53|6.89|6.8|6.9|6.89|7.21|7.55|7.5|7.5|7.28|7.47|7.62|7.59|7.57|7.66|7.79|7.72|7.61|7.56|7.73|7.93|8.06|8.165|8.39|8.725||9.36|9.25|9.66|9.53|9.26|8.925|8.67|9.27|9.05|9.07|8.65|8.62|8.93|8.99|10.07|8.765|9.68|8.54|8.7|10.045|10.31|9.6|11.46|16.13|10.08|9.84
02795|15555|/equities/big-5-sporting-go|R2000VALUE||2.78|2.73|2.49|2.49|2.57|2.5||2.5|2.4|2.79|2.96|3.1|3.07|3.1|3.15|3.1|3.03||3.04|3.04|3.06|3.1|3.1|3.14|3.26|3.27|3.3|3.23|3.27|3.54|3.47|3.47|3.26|3.29||3.22|3.24|3.19|3.25|3.32|3.32|3.435|3.47|3.91|3.64|3.42|3.35|3.28|3.3|3.39|3.41|3.37|3.4|3.54|3.65|3.465|3.33|3.33|3.33|3.23|3.09|3.03|3.03|3.11|3.19|3.19|3.32|3.33|3.47|3.41|3.47|3.42|3.33|3.4|3.585||3.52|3.96|3.71|3.57|3.61|3.69|3.7|3.53|3.6|3.57|3.58|3.6|3.67|3.815|3.96|4.08|4.07|4.24|4.43|4.7|4.8|4.775|5.28|5.34|5.25|5.34|5.23|5.36||5.46|5.57|5.36|5.17|5.52|5.24|5.06|5.14|5.06|4.86|5.08|5.21|5.03|5.22|5.34|5.24|5.14|5.13|5.1|4.99|4.75|4.61|4.785|5.2||5.53|5.69|5.74|5.74|5.84|5.76|5.75|5.91|6.07||6.34|6.52|6.33|6.58||6.51|6.59|6.36|6.52|6.35|6.68|6.56|6.26|5.98|6.09|6.14|6.22|6.23|6.22|6.33|6.22|5.93|6.14|5.89|5.71|5.73||5.62|5.66|5.62|5.59|5.47|5.54|5.44|5.13|5.21|5.2|5.33|5.51|5.62|5.66|5.015|5.47|7.06|7.07|7.03|7.3|7.34|7.41|7.45|7.64|7.64|7.34|7.98|7.72|7.3|7.46|7.47|7.34|7.19|7.23|7.08|7|7.05|7.05|7.01|6.92|6.84|6.78|6.98|7.03|6.97|7.14|7.25|7.17|7.23|7.17|6.87|6.92|7.05|7.26|7.48|7.36|7.32||7.66|7.93|8.57|8.45|8.31|8.06|7.86|7.9|8.32|8.68|8.85|8.7|8.65|8.83|8.8|8.61|8.44|8.36|8.47|8.4|8.38|8.115|8.105|9.36|9.57|9.43
02796|20414|/equities/one-liberty-properties-inc|R2000VALUE||24.31|24.21|23.37|23.27|23.41|23.29||23.24|23.11|22.99|23.48|23|22.81|23.02|24.14|23.8|23.91||24.1|23.79|23.6|23.63|23.71|23.56|23.63|23.48|23.72|23.7|23.56|23.54|23.47|23.32|22.72|23.19||23.11|23.18|23.65|23.96|23.94|24.2|23.94|23.95|23.74|23.57|23.99|24.06|23.5|23.45|23.44|23.15|23.23|23.09|22.91|22.94|22.73|22.62|22.76|22.78|22.61|22.14|21.75|21.41|21.3|21.57|22.03|22.2|22.03|22.99|22.91|22.53|22.34|22.37|22.13|22.58||22.59|22.45|22.01|22.74|22.93|23.2|22.98|22.7|22.55|22.57|22.18|22.41|22.76|22.34|22.32|21.79|21.35|20.53|20.64|20.38|20.24|19.98|20|20.01|20.27|20.27|20.34|20.37||20.54|20.69|20.2|19.99|20.82|20.54|20.2|20.07|20.17|19.88|19.97|20.57|20.24|20.75|20.97|21.14|21.22|21|21.27|21.52|21.2|20.99|21.12|21.32||21.6|21.64|21.81|21.9|22.15|21.76|22.03|22.01|22.27||21.91|22.32|22.34|22.48||22.3|21.97|21.98|22.37|22.6|22.81|23|22.84|22.32|22.17|22.13|22.07|21.7|21.48|21.48|21.05|20.43|20.11|19.93|20.11|19.94||19.73|19.68|19.79|19.66|19.8|19.93|19.88|18.83|18.85|18.45|18.8|18.99|19.05|19.28|19|18.45|18.4|18.27|18.07|18.48|18.17|18.17|17.95|18.42|18.48|18.67|19.01|18.73|18.57|18.86|19.02|18.77|18.66|17.87|18.08|17.93|17.64|18.12|18.87|19.02|18.69|18.7|18.81|19.1|19.08|19.48|19.3|19.3|19.59|19.66|19.32|19.47|19.55|19.4|19.17|19.16|19.3||19.51|19.65|20.13|19.77|19.64|19.37|19.46|19.6|19.34|19.27|19.51|19.63|19.86|20.05|20.21|20.09|20.03|20.07|20.16|20.14|19.92|20.05|20.04|20.18|20.43|20.42
02797|15795|/equities/computer-programs|R2000VALUE||10.67|10.62|10.01|9.92|10.99|11.15||11.19|10.58|10.57|10|10.16|10.07|10.49|10.66|10.27|10.51||10.25|10.12|10.11|10.29|10.44|10.65|9.76|9.56|9.75|9.75|9.44|9.78|9.41|9.29|9.25|9.76||10.04|9.77|9.26|9.15|9|8.91|9.25|8.95|8.8|8.86|8.77|8.41|8.27|8.15|8.11|8.53|8.51|8.06|7.9|8.33|8.04|7.85|7.92|8.09|8.24|8.27|8.1|8.31|8.35|8.55|8.79|8.96|9.01|9.11|9.04|8.87|8.32|8.49|8.78|8.42||9.22|9.56|9.09|9.4|9.3|9.47|9.59|9.99|9.72|10.03|9.41|9.19|9.95|9.82|8.98|8.07|7.65|7.97|7.67|9.19|8.86|8.9|9.39|9.45|9.17|9.09|9.98|10.16||10.12|10.33|10|9.93|10.69|10.22|10.43|10.08|10.02|9.63|9.98|10.24|10.13|10.55|10.47|10.3|10.2|10|10.07|10.07|9.78|9.97|9.73|9.58||9.37|9.46|9.57|9.79|9.97|10.02|10.23|10.09|10.85||11.2|11.37|10.88|10.98||11.19|11.42|11.23|11.17|10.94|11.15|11.48|11.45|10.64|10.52|10.4|10.28|9.93|10.04|10.65|10.86|10.51|10.84|10.9|10.9|11.08||11|10.73|11.49|11.64|11.5|11.87|11.36|11.035|10.93|11.67|13.18|13.47|13.92|14.03|14.01|14.17|14.09|14.07|14|14.03|13.96|14.02|13.95|13.93|13.97|14.07|14.46|14.64|14.35|15.37|16.06|16.39|16.38|16.21|17.17|16.88|15.99|16.36|15.94|15.88|15.7|15.46|15.25|14.72|15.16|15.03|14.94|15.09|15.73|15.93|15.49|15.11|14.65|14.66|14.41|15.11|15.47||16.25|16.27|17.29|17.65|17.77|17.6|16.93|17.25|17.24|17.29|18.74|18.48|18.42|19.27|20.1|21.14|21.01|26.15|26.66|26.38|26.03|26.31|26.2|26.28|26.22|25.79
02798|29677|/equities/tidewater-inc.|R2000VALUE||99.43|97.16|93.46|92.28|94.8|94.11||95.26|94.66|91.7|95.21|94.22|93.19|92.19|95.25|94.31|95.43||95.71|96.4|96.99|104.04|105.73|103.03|105.86|93.48|94.44|93.98|93.13|96.39|103.33|103.04|102.6|105.73||102.8|102.07|102.53|107.07|107.32|105.5|106.73|108.11|106.55|103.26|104.7|106.97|107.14|108.83|107.29|106.51|93.89|91.42|91.85|96.08|95.72|93.22|92.67|94.07|89.26|89.51|88.78|90.06|92.2|93.63|96.89|98.21|99.13|97.09|98.59|98.7|98.02|98.74|94.76|93.8||92|92.2|91.05|91.79|90.87|89.85|88.65|90.1|87.55|87.03|85.29|86.26|82.67|81.1|81.45|79.69|79.32|82.26|81.99|80.09|70.03|70.37|71.9|73.88|72.92|73.03|70.06|68.77||67.96|69.55|68.22|67.87|68.69|67.51|67.87|65.39|66.16|65.08|65.57|68.33|67.19|69.38|73.41|73.75|73.69|73.35|71.29|70.56|68.31|68.36|67.68|65.38||65.7|65.13|64.82|66.4|68.56|69.43|67.41|69.33|70.21||72.11|72.9|75.74|76.07||71.29|71.3|68.35|68.23|65.51|63.55|62.66|58.69|56.97|58.86|58.79|58.1|56.78|60.01|60.54|61.75|60.08|58.67|58|58.42|58.13||56.87|56.5|56.98|57.77|56.21|57.32|60.75|60.63|60.35|59.93|59.55|59.57|68.08|70.42|70.93|69.13|68.35|67.93|68.58|68.16|69.11|69.91|69.37|70.42|71.44|70.99|68.8|67.06|69.43|68.05|70.47|68.87|68.74|66.34|65.27|63.55|68.23|67.43|71.07|72.28|72.99|67.94|66.3|65.91|65.27|66.79|65.53|67.35|67.6|68.69|68.1|70.87|70.56|69.02|66.88|67.85|67.97||67.68|65.03|63.07|61.44|60.76|61.13|61.78|63.05|61.52|61.17|61.42|59.49|61.09|62.27|62.72|63.29|62.99|64.47|63.42|62.48|64.14|64.75|62.73|62.35|63.11|61.96
02799|20379|/equities/rex-american-resources-corp|R2000VALUE||46.61|46.02|44.11|43.4|43.49|42.72||44.77|44.39|45.37|45.59|44.76|44.84|44.6|44.3|44.07|44.86||45.29|45.64|45.85|46.07|46.55|45.67|47.06|46.75|46.77|47.79|47.27|49.11|49.99|50.25|52.63|53.87||56.02|55.66|57.94|56.18|55.7|56.6|56.35|57.02|58.16|57.9|59.17|59.53|57.82|57.61|57.59|57.13|55.6|54.93|55.33|57.2|57.04|56.22|55.97|56.81|56.27|56.24|55.3|57.15|54.65|54.71|56.72|57.12|57.8|58.09|58.41|58.8|58|59.63|59.9|58.91||58.71|43.92|43.8|45.06|44.56|45.23|45.72|45.41|44.89|44.4|43.53|43.78|43.51|43.75|43.9|44.08|43.36|43.07|43.3|43.3|43.98|42.65|43.51|43.63|43.33|42.69|43.29|42.01||44.06|44.34|43.31|42.14|44.3|43.71|43.25|42.06|41.01|40.91|41.28|41.93|41.39|42.63|42.24|41.88|41.57|41.98|42|44.24|43.86|44.47|44.62|44.93||44.97|43.69|44.85|45.75|46.22|47.03|47.15|47.02|46.93||47.3|47.9|48.19|48.17||47.79|47.36|46.65|47.56|44.79|43.9|44.14|41.93|40.77|41.48|42.41|41.21|41.73|42.96|45.05|47.16|49.02|36.89|36.65|36.86|36.98||36.99|36.89|37.45|36.73|37.1|37.61|37.72|36.5|36.87|36.25|36.17|36.77|38.07|38.22|37.95|37.52|38.01|37.72|36.87|37.09|36.91|37.12|36.31|37.4|37.2|37.51|38.12|37.51|35.94|36.72|38.3|38.91|38.16|37.97|38.26|38.49|39.54|39.87|40.72|40.71|40.5|39.58|39.85|39.53|39.37|39.14|39.4|39.81|39.19|40.5|39.65|39.75|40.15|39.51|38.99|38.31|38.83||39.44|39.49|38.83|41.34|40.56|39.94|36.13|35.87|36.18|36.68|36.9|36.35|36.88|36.95|37.56|37.44|37.96|37.89|37.78|37.35|36.43|37.15|36.82|37.2|37.02|36.45
02800|1152340|/equities/alerus-financial-corp|R2000VALUE||20.44|20.62|19.35|18.92|18.74|18.54||19.1|19.54|19.33|19.61|18.38|18.44|18.56|18.39|18.23|18.53||18.69|18.5|18.38|18.8|18.72|18.74|18.55|18.77|19.01|19.2|19.17|19.26|19.34|19.18|18.73|19.24||19.53|19.25|19.27|19.68|19.54|19.75|19.74|19.73|20.69|20.54|20.37|20.44|20.25|20.18|20.07|19.96|19.79|19.79|19.7|20.04|20.3|20.54|21|20.98|21.14|20.75|19.9|19.92|19.95|19.94|20|19.97|19.9|20.85|21.08|20.85|20.93|21.08|20.94|21.39||21.83|21.72|21.12|21.45|21.34|21.98|21.91|20.92|20.82|21.12|21.42|22.17|22.26|22|22.12|22|22|22|21.89|21.7|21.81|21.55|21.78|21.84|21.73|21.72|22.24|22.25||22.86|22.98|21.87|21.61|23.17|22.49|22.24|22.05|22.23|22.25|22.51|23.28|22.71|24.5|24|23.42|23.01|21.74|21.66|21.71|21.04|20.89|20.71|20.62||21.06|21.41|21.57|21.4|21.58|21.48|21.7|21.6|22.09||22.39|22.56|22.81|22.7||22.5|22.39|21.92|22.06|21.91|22.55|21.25|20.87|19.19|19.08|19.06|19.13|18.81|18.7|18.83|18.74|18.27|18.32|18.12|18.56|18.62||18.48|18.38|18.71|19.03|19.01|19.25|19.12|17.63|17.5|17.42|17.58|17.86|17.83|18.02|18.01|17.4|17.31|17.23|17.35|17.76|17.47|17.52|17.8|17.68|17.7|17.76|18.07|17.68|17.48|18.05|18.39|18.2|17.84|17.75|17.64|17.54|17.31|17.77|18.18|18|18.1|17.87|18.07|17.74|17.83|17.79|18.06|17.89|18.62|18.98|18.5|18.88|18.48|17.99|19.2|19.68|19.96||20.15|19.5|19.12|19.06|18.77|18.65|18.48|18.54|18.29|18.51|18.82|18.84|18.41|18.78|19.23|19.28|19.54|19.71|20.25|20.26|19.79|19.62|19.76|19.93|19.78|19.75
02801|16110|/equities/farmers-national|R2000VALUE||13.19|13.14|12.54|12.37|12.17|12.04||12.35|12.58|12.38|12.49|12.01|11.7|11.7|11.81|11.74|12.14||12.08|12.17|11.89|12.24|12.31|11.91|11.87|12.04|12.06|12.04|11.9|12.06|12.22|12|11.93|12.42||12.36|12.31|12.61|12.63|12.52|12.79|12.74|12.59|12.48|12.48|12.71|12.72|12.46|12.34|12.4|12.35|12.39|12.23|11.83|11.98|12.07|12.16|12.38|12.63|12.46|12.41|11.98|11.87|11.84|11.97|12.03|12.12|12.17|12.9|12.76|12.8|12.91|12.97|12.99|13.18||13.36|13.15|12.74|12.77|12.78|13.05|12.93|12.4|12.34|12.56|12.52|12.94|13.105|13.38|13.4|13.31|13.56|13.59|13.32|13.32|13.48|13.29|13.31|13.43|13.65|13.81|13.96|14.15||14.24|14.31|13.75|13.49|14.16|13.98|13.79|13.78|13.65|13.67|13.53|13.74|13.72|14.19|14.2|14.29|14.18|14.33|13.65|13.55|13.52|13.23|13.15|13.14||13.35|13.41|13.57|13.56|13.87|13.91|13.92|14.03|14.38||14.45|14.55|14.66|14.51||14.34|14.25|14.09|14.05|13.94|13.99|13.88|13.76|13.04|13.2|13.22|13.18|12.9|12.97|13.09|12.87|12.31|12.52|12.35|12.41|12.6||12.46|12.36|12.51|12.57|12.59|12.81|12.78|11.93|11.93|11.84|11.92|12.07|12.08|12.16|11.74|11.33|11.29|11.16|11.09|11.07|10.77|10.63|10.79|10.83|11.03|11.02|11.38|11.2|11.03|11.15|11.35|11.39|11.35|11.37|11.44|11.24|11.35|11.66|11.56|11.43|11.34|11.3|11.46|11.42|11.52|11.61|11.75|11.88|12.12|12.22|11.98|12.16|12.105|12.02|12.05|12.2|12.51||13.01|12.7|12.74|12.77|12.68|12.62|12.75|12.69|12.6|12.85|13.03|13.03|12.99|13.15|13.6|13.63|13.58|13.88|13.98|13.97|14.02|13.98|13.87|13.78|13.75|13.76
02802|15940|/equities/dsp-group|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02803|24290|/equities/tootsie-roll-industries-inc|R2000VALUE||29.78|29.62|29.61|29.12|29.37|30.09||29.62|29.99|29.99|30.57|30.93|32.06|31.92|29.79|28.13|28.58||28.5|28.85|29.22|28.91|28.78|28.97|28.65|28.81|29.36|29.09|29.56|29.35|29.26|28.94|28.92|29.54||30.01|30.28|30.59|30.25|29.86|29.6|29.91|29.61|29.99|29.71|29.89|29.93|29.29|29.55|29.55|29.41|29.61|29.74|29.71|29.77|29.82|30.19|30.31|30.32|30.46|30.2|30.13|29.82|30.14|30.25|29.94|30.55|30.88|30.99|31.38|31.35|31.48|31.04|31.52|31.73||32.03|31.96|31.84|31.68|32.28|32.43|32.35|32.26|31.83|31.83|31.69|32.26|32.58|32.55|31.85|31.54|31.87|31.73|32.33|31.58|31.57|31.39|30.81|30.42|30.64|30.51|31.11|31.27||31.75|32.31|31.62|31.91|32.21|32.16|31.89|31.06|31.15|31.05|31.83|32.21|31.64|32.16|32.08|32.42|32.67|32.61|32.52|32.57|32.42|33.01|33.08|33.3||34.18|33.71|33.47|33.35|33.24|32.88|32.85|33.61|33.54||32.27|31.87|31.88|31.55||31.6|31.71|31.88|32.54|32.5|32.26|33.14|33.8|33.07|33.59|33.13|33.44|33.32|33.31|33.32|32.75|32.13|31.65|32.5|32.89|33.32||33.41|32.88|33.15|32|31.51|31.05|31.2|29.89|29.73|29.52|29.36|29.38|29.68|29.79|29.83|30.19|30.2|29.99|29.42|29.56|28.61|28.43|28.42|29.04|29.04|29.8|29.77|29.78|29.57|29.21|29.74|29.8|29.8|29.74|30.15|30.45|29.96|29.62|28.99|29.23|29.05|29.13|29.33|30.06|29.76|29.53|29.45|29.85|29.24|29.57|29.57|29.26|29.9|29.53|30.05|30.38|30.27||30.84|31.21|31.71|32.13|31.25|31.42|31.09|31.53|31.32|31.54|31.96|31.87|31.9|32.28|32.46|32.35|32.42|32.63|32.64|33.29|33.2|33.35|33.94|33.79|33.84|32.86
02804|20760|/equities/intrepid-potash-inc|R2000VALUE||24.55|24.9|22.9|22.47|22.92|22.99||23.32|22.73|22.83|23.43|23.56|23.57|23.18|23.41|23.44|23.6||23.94|23.69|23.49|24.04|24.84|24.66|25.21|25.15|25.47|25.74|25.24|26.09|26.83|26.74|25.9|27.61||27.63|26.88|26.88|26.49|26.31|24.88|25.07|25.03|25.82|25.53|24.68|24.59|21.07|21.33|21.12|20.78|20.51|20.02|20.12|20.28|19.53|19.6|19.73|19.7|19.78|19.66|19.52|19.27|19.04|19.2|20.41|20.93|21.22|20.87|20.79|21.47|21.16|21.11|20.96|20.88||20.86|20.4|18.93|18.76|18.58|19.49|19.71|19.22|19.54|19.37|18.51|19.24|19.98|20.25|20.21|22.65|21.4|21.14|21.09|21.07|21.08|21.07|21.06|20.68|20.56|20.47|20.36|20.16||20.26|19.99|19.37|19.05|19.36|18.62|17.82|17.85|17.9|17.94|18.34|18.71|18.4|19.55|20.15|19.92|19.96|19.83|19.59|19.7|19.43|19.16|19.14|19.38||20.12|20.26|20.39|20.38|21.13|21.38|21.63|22.65|23.88||23.89|24.49|24.91|25.2||24.77|25.01|24.61|25.33|22.99|23.33|23.17|19.26|18.46|19.09|19.45|19.5|19.19|19.22|20.04|20.85|20.54|19.9|19.31|19.22|19.6||19.27|19.3|19.49|19.55|19.6|20.37|19.96|18.29|18.28|18.54|19.76|20|20.59|21|20.71|19.96|19.89|20.54|20.5|20.73|20.47|20.58|20.12|20.95|21.15|21.66|21.46|21.51|21.98|21.91|22.43|22.99|22.57|22.28|22.85|22.5|22.58|23.74|25.16|24.76|24.54|24.6|24.77|24.23|24.62|24.88|24.93|24.5|24.86|25.77|24.76|24.65|24.64|25.37|24.61|25.06|26.95||27.69|26.83|27.01|27.15|25.89|25.66|25.78|25.03|25.47|25.83|25.94|25.67|25.51|25.5|26.61|27.55|27.25|27.7|26.64|26.71|27.12|24.99|26.78|27.11|27.5|27.41
02805|31044|/equities/hometrust-bancshares-inc|R2000VALUE||31.72|31.29|29.75|29.21|28.93|28.76||29.46|30.18|29.96|30.03|28.81|28.34|27.89|27.86|27.76|28.04||28.44|28.07|27.74|28.35|28.7|27.49|27.3|27.56|27.66|27.55|27.19|27.63|27.61|27.56|27.03|27.65||28.2|28.1|28.88|28.88|28.58|28.95|28.46|28.6|28.2|28.41|27.94|28.02|27.7|27.31|26.85|26.64|26.41|26.06|25.7|25.77|26.08|26.09|26.22|25.24|24.83|24.3|23.95|23.83|23.85|24.16|24.17|24.47|24.38|25.51|25.69|25.55|25.72|25.48|25.56|26.18||27.34|26.5|25.69|26.02|25.7|25.9|25.88|24.71|24.66|25.01|25.08|25.84|25.55|25.66|25.53|25.68|25.74|26.12|25.45|25.92|26.25|26|26.14|26.18|26.17|26.06|26.03|25.67||26.23|26.96|25.87|25.98|27.35|26.58|25.91|25.8|25.89|26.11|26.62|26.9|27.15|28.51|28.83|29.09|27.76|27.3|26.77|27.48|26.34|26.14|26.17|26.07||26.46|26.3|26.04|26|26.25|26.35|26.18|26.05|26.71||26.92|27.43|27.7|27.72||27.61|27.44|27.2|27.1|26.52|26.74|26.84|25.97|24.65|24.82|25.08|24.92|24.5|24.12|24.57|23.8|23.08|23.5|22.91|23.05|22.58||22.62|22.36|22.55|22.95|22.71|22.96|23.51|21.74|21.63|21.56|21.53|21.7|21.93|22|21.45|20.49|20.61|20.65|20.53|21.07|20.04|19.68|19.73|20.05|20.6|20.62|20.8|20.54|20.45|20.77|20.88|20.38|20.47|20.96|20.57|20.26|20.4|21.24|21.67|21.69|21.71|21.76|22.18|21.71|21.87|22.06|22.22|22.5|23.1|23.58|23.25|23.27|23.16|22.91|23.11|22.76|23.23||23.83|22.85|22.96|23.12|22.73|22.74|22.89|22.93|22.77|23.14|23.61|23.28|23.08|23.4|24.05|24.23|24.3|24.56|25|24.96|24.36|24.72|24.5|24.33|24.31|24.64
02806|41263|/equities/hystr-yl-mrl-hnd|R2000VALUE||68.59|68.32|66.31|65.36|67.16|66.74||67.7|67.03|67.06|69.73|69.21|69.2|69.61|71.15|70.66|72.19||74.46|72.51|72.19|73.27|75.43|74.64|76.11|74.41|72.99|71.6|69.35|71.94|72.59|73.75|75.08|75.67||75.48|73.87|75.8|74.61|75.01|75.12|74.5|76.2|76.09|73.9|77.71|79.01|72.92|59.02|59.1|58.8|58.25|57.77|58.57|60.36|58.68|60.05|60.84|61.61|60.1|59.81|58.68|59.32|60.72|60.88|61.87|63.87|63.58|65.25|66.35|64.05|63.56|63.46|63.37|63.49||64.17|62.93|60.4|59.56|59.02|60.38|59.84|63.29|59.25|58.21|57.5|57.78|57.21|57.84|58.1|58.3|59.12|57.27|56.9|57.25|58.88|58.33|70.09|69.7|68.91|68.32|69.35|68.26||70.29|71.79|70.01|66.68|72.2|69.01|68.89|66.88|67.87|67.11|68.14|68.83|65.72|68.49|67.64|68.36|68.14|66.43|67.41|69.35|64.37|64.1|62.62|63||64.35|64.56|64.8|65.01|65.06|63.79|62.07|61.97|62.89||62.19|62.61|61.97|62.22||59.49|59.65|58.32|59.68|58.46|58.06|56.38|53.54|52.12|51.71|50.7|50.65|49.68|50.07|49.1|48.9|47.67|47.91|47.67|48.8|47.89||47|47.02|46.62|47.15|46.78|47.15|46.18|44.87|45.11|44.19|44.37|43.77|43.63|43.69|42.93|42.11|40.01|38.8|38.95|39.98|40.12|40.36|40.2|40.32|40.64|41.13|42.66|41.58|41.5|43.29|44.94|44.23|44.33|43.7|43.17|43.77|44.69|44|44.58|44.33|42.73|41.35|43.89|43.9|44.74|43.55|43.57|43.97|44.26|44.27|43.26|43.39|43.74|44.09|43.79|44.61|44.83||46.15|45.67|45.75|45.41|45.11|44.38|44.47|45.7|44.09|44.48|45.44|45.35|45.41|46.01|47.12|47.54|48.78|48.86|48.57|49.93|49.03|47.87|51.26|47.96|47.76|46.97
02807|20508|/equities/oppenheimer-holdings-inc|R2000VALUE||51.51|51.1|49.86|49.19|49.31|49.39||49.38|49.57|49.16|47.91|47.19|46.67|46.41|46.4|45.96|46.12||46.33|46.41|45.57|45.8|46.72|45.92|46.88|46.5|46.82|46.29|45.42|45.77|45.68|44.9|45.01|45.64||45.37|44.14|44.28|44.17|44.12|44.82|45.13|46.12|43.96|43.93|43.81|42.68|42.39|41.68|41.75|40.83|40.48|40.55|40.05|41.28|40.8|38.96|39.01|38.7|38.01|37.66|37.48|37.19|37.37|37.42|37.62|37.92|38.26|38.78|38.38|38.44|38.33|39.07|38.54|39.24||39.92|39.74|39.36|39.36|39.65|39.49|38.96|37.45|37.3|38.57|37.73|38.7|39.1|39.16|39.07|38.78|38.59|38.77|38.25|38.59|38.3|37.94|38.75|39.08|39.64|39.71|39.26|39.34||39.09|39.2|38.71|37.67|38.84|39.08|38.77|38.56|38.4|38.56|38.79|38.51|37.38|38.31|38.57|38.85|39.89|38.88|39.25|38.99|38.94|38.72|38.84|38.27||39.27|39.41|39.43|39.39|40.57|40.78|40.91|40.66|41.31||41.32|41.71|41.3|41.22||41.07|40.87|40.33|40.88|40.07|40.27|40.7|40.44|40.46|40.63|41.05|40.87|40.41|40.79|40.85|40.44|39.81|39.72|39.98|40.61|40.81||39.98|39.39|39.62|38.97|39.11|39.02|38.68|37.95|38.15|37.48|37.27|37.32|37.31|36.58|36.33|35.68|35.07|34.49|33.71|33.79|33.64|33.91|34.47|35.13|35.45|35.74|36.8|36.41|36.16|36.41|36.76|36.64|37.05|36.61|36.23|37.05|36.75|37.06|38.31|37.58|37.65|37.46|37.94|37.46|37.92|37.78|38.7|38.42|38.19|38.44|38.2|38.26|36.88|37.85|37.58|36.99|37.35||38.39|38.1|38.59|38.73|38.57|38.39|38.14|37.88|37.67|38.09|38.62|38.4|38.74|38.53|38.49|38.51|38.52|38.28|38.65|38.9|38.14|38.16|38.35|38.3|38.11|40.46
02808|1152813|/equities/oportun-financial-corp|R2000VALUE||2.88|2.75|2.6|2.7|2.53|2.535||2.58|2.65|2.69|2.9|2.88|2.83|2.82|2.9|2.85|2.75||2.82|2.96|2.9|2.94|3.08|2.93|2.95|2.94|3.05|2.98|3.11|3.48|3.38|3.32|3.35|3.38||3.36|3.41|3.5|3.47|3.56|3.59|3.76|3.92|4.23|4.36|4.42|3.66|3.64|3.65|3.6|3.51|3.22|3.26|3.17|3.22|3.15|3.1|3.24|3.15|2.25|2.29|2.34|2.13|2.19|2.21|2.29|2.33|2.3|2.14|2.28|2.18|2.36|2.38|2.3|2.37||2.43|2.42|2.49|2.5|2.63|2.6|2.71|2.58|2.73|3.07|3.52|3.65|4.02|3.73|3.62|3.61|3.76|3.61|3.74|3.95|3.87|3.75|3.97|3.86|3.88|3.75|3.7|3.74||3.79|3.86|3.76|3.38|3.53|3.27|3.28|3.34|3.52|3.36|3.59|3.69|3.68|3.97|4.12|4.01|3.97|4.09|4.19|4.05|3.88|3.555|3.76|4.1||4.27|4.36|4.35|4.16|4.18|3.96|3.86|3.78|3.86||3.91|3.85|3.7|3.65||3.63|3.54|3.39|3.24|3.19|3.09|3.25|2.98|2.92|2.93|3.01|2.89|2.9|2.6|2.7|2.6|2.6|2.46|2.42|2.22|2.15||2.165|2.23|2.3|2.41|2.345|2.58|2.6|2.51|2.51|2.61|2.58|2.97|5.82|6.12|5.91|5.85|5.85|5.68|5.51|5.39|5.37|5.81|5.84|5.9|6.06|5.83|6.27|6.95|6.83|7.08|7.18|7.1|6.79|6.82|6.75|6.7|6.83|7.19|7.22|7.21|7.22|7.26|7.45|7.16|7.31|7.5|7.61|7.32|7.41|7.53|7.53|7.48|7.53|7.51|7.49|7.27|7.22||7.27|7|7|7.1|6.97|6.67|6.82|6.95|6.64|6.55|6.59|6.68|7|6.83|6.9|6.68|6.53|6.84|5.25|5.37|5.46|5.56|5.7|6.15|6.15|6.15
02809|21200|/equities/ennis-inc|R2000VALUE||22.62|22.21|21.58|21.67|21.52|21.25||21.66|21.9|21.85|21.89|21.99|22.06|22.05|21.82|21.92|22.22||22.19|21.67|20.89|20.88|21.06|20.87|20.8|20.86|21.08|20.99|21.05|21.02|21.03|20.72|20.57|20.71||20.83|20.68|20.8|20.76|20.51|20.65|20.78|20.58|20.65|20.56|20.52|20.71|20.58|20.41|20.34|20.26|20.27|20.14|19.9|19.92|19.7|19.67|19.5|19.3|19.04|19.43|19.1|19.07|19.06|19.03|19.44|19.8|19.68|20.18|20.21|20.17|20.04|20.02|20.3|20.37||20.51|20.51|20.11|20.34|20.46|20.73|20.61|20.28|20.02|20.32|19.82|19.89|19.79|19.84|19.83|19.92|19.8|19.73|20.02|20.25|20.32|20.13|20.25|20.03|20.04|19.99|20.38|20.25||20.29|20.63|20.35|19.78|20.47|20.18|20.13|20.02|20.17|20.18|20.34|20.67|20.37|20.65|20.67|20.78|20.77|20.54|20.41|20.57|20.28|20.36|20.48|20.5||21.07|21.02|21.13|21.06|21.2|21.18|21.49|21.36|22.18||21.91|21.99|22.09|22.19||22.21|22.02|21.69|21.76|21.39|22.74|22.71|22.68|22.12|22.34|22.23|22.15|21.82|21.88|22.11|21.58|21.23|21.12|21.24|21.44|21.46||21.37|21.32|21.71|21.7|21.5|21.49|21.63|20.92|21.2|21.09|21.12|21.23|21.52|21.86|21.59|21.25|21.36|20.98|20.96|20.92|20.95|20.77|20.77|21.11|21.08|21.08|21.4|21.37|21.42|21.76|21.89|21.49|21.54|21.44|21.17|21.38|21.19|21.16|21.22|21.46|21.59|21.43|21.78|21.25|21.05|21.11|21.17|21.51|21|21.14|20.97|21.37|21.79|21.45|21.46|21.42|21.37||21.52|21.3|21.46|21.41|21.38|21.48|21.4|21.39|21.35|21.39|21.48|21.53|21.56|21.73|22.02|22.25|22.36|22.26|22.16|22.05|21.69|21.91|21.84|21.6|21.54|21.32
02810|16319|/equities/independent-bank-corp|R2000VALUE||28.27|27.95|26.92|26.36|25.95|25.51||26.05|26.46|26.36|27|25.5|24.88|24.62|24.54|23.88|23.99||24.09|24.11|23.62|24.23|24.5|24.1|23.91|24.24|24.48|24.18|24.07|24.87|25.06|24.8|24.46|25.06||25.39|25.1|26.03|26.27|26.4|26.48|26.22|26.16|25.8|25.84|25.77|25.75|25.5|25.3|25.25|25.2|25.04|25.04|24.81|24.99|24.99|25.17|25.12|25.3|24.49|24.36|23.58|23.2|23.25|23.14|23.28|23.46|23.15|24.52|24.58|24.4|24.23|24.14|24.24|24.62||25.35|25.07|24.14|24.43|24.23|24.73|24.46|23.55|23.52|23.96|23.55|24.24|24.38|24.45|24.64|24.7|24.68|24.66|24.25|24.35|24.45|23.905|24.24|23.96|24.21|24.56|24.55|24.65||25.01|25.48|24.2|23.82|25.1|24.62|24.19|24.38|23.99|24.54|24.82|25.18|25.44|27|26.29|25.84|25.73|26.65|26.26|26.6|25.79|25.16|24.95|24.88||25.23|25.31|25.52|25.44|25.7|25.41|25.48|25.32|25.75||26.02|26.65|26.84|26.62||26.31|25.95|25.54|25.5|24.67|24.69|25.07|24.5|23.1|23.4|23.28|23.04|22.46|22.72|22.89|22.61|21.62|21.7|21.25|21.34|21.51||21.5|21.54|22.14|21.99|21.8|22.14|22.32|20.89|20.82|20.58|20.76|21.33|21.27|21.05|20.31|20.13|19.95|19.63|18.92|19.1|18.54|17.76|17.91|17.99|18.45|18.45|18.86|18.21|17.68|18.14|18.37|18.35|18.1|18.06|18.08|17.85|17.86|18.14|18.34|18.14|18.15|18.09|18.39|18.08|18.07|18.17|18.31|18.33|18.87|19.43|18.81|18.86|18.89|18.83|18.65|18.62|19.03||19.47|19.09|18.86|18.98|19.02|18.77|18.9|18.89|18.77|19.13|19.45|19.37|19.5|19.95|20.48|20.38|20.51|20.61|21|21.26|20.9|20.67|20.73|20.65|20.66|20.71
02811|16169|/equities/geron-corp|R2000VALUE||4.71|4.76|4.6|4.58|4.53|4.53||4.36|4.17|4.34|4.24|4.44|4.45|4.52|4.59|4.65|4.46||4.49|4.67|4.87|4.88|5.09|5.09|5.04|4.59|3.89|4|3.99|3.83|3.55|3.47|3.32|3.35||3.48|3.49|3.66|3.7|3.73|3.81|3.9|3.9|3.68|3.74|3.8|3.88|3.81|3.87|3.73|3.93|3.95|4.08|3.93|4.14|3.79|3.56|3.58|3.5|3.73|3.69|3.73|3.68|3.58|3.45|3.64|3.77|3.44|3.43|3.33|3.32|3.21|3.21|3.1|3.17||3.3|3.31|3.3|3.26|3.31|3.33|3.44|3.26|3.175|3.36||1.75|1.88|2.14|2.25|2.1|2.1|2.09|2.08|2.26|2|1.95|2.065|2.07|1.96|1.97|1.93|1.95||2.01|2.09|2.1|2.07|2.37|2.11|1.91|1.89|1.89|1.82|1.83|1.92|1.84|2.01|2.11|2.16|2.16|2.08|2.13|2.04|1.89|1.88|1.92|1.97||2.03|2.01|2.08|2.11|2.15|2.01|2.09|2.01|2.14||2.11|2.15|2.18|2.31||2.29|2.24|2.16|2.3|2.17|2.25|2.21|2.09|1.97|1.93|2.07|2.09|1.99|1.96|1.86|1.99|1.93|1.95|1.91|1.91|1.97||1.95|1.92|2.01|1.97|1.87|1.94|1.91|1.8|1.74|1.75|1.85|1.91|1.85|1.98|1.78|1.93|1.9|1.91|1.79|1.82|1.82|1.83|1.77|1.82|1.77|1.77|1.85|1.9|1.78|1.75|1.85|1.89|1.81|1.81|1.85|1.81|1.87|1.99|2.12|2.11|2.17|2.16|2.17|2.15|2.17|2.14|2.19|2.19|2.21|2.3|2.25|2.3|2.34|2.45|2.45|2.45|2.44||2.48|2.43|2.38|2.3|2.44|2.47|2.31|2.29|2.28|2.63|2.61|2.55|2.7|2.98|2.91|3.02|3.01|3.02|2.96|2.92|2.96|3.16|3.2|3.21|3.24|3.18
02812|16653|/equities/midwest-one-financial|R2000VALUE||24.39|24.45|22.66|22.17|21.58|21.43||21.91|22.5|22.19|22.49|21.55|21.34|20.83|20.88|20.46|20.91||21.11|20.87|20.31|20.63|20.94|20.32|20.43|20.68|20.82|20.82|20.7|21.18|21.41|21.57|20.93|21.62||21.33|21.24|21.96|21.94|21.66|21.87|21.5|21.66|21.47|21.22|21.71|21.99|21.44|21.08|21.26|21.35|21.45|21.03|20.17|20.63|20.41|20.99|21.45|21.35|21.16|20.75|19.72|19.78|20.05|20.6|20.59|20.6|20.6|21.87|21.82|21.64|22.5|22.44|22.49|22.81||23.44|23.5|22.18|22.61|22.73|23.33|23.33|22.05|21.7|22.47|21.89|22.73|22.58|22.5|22.45|22.12|22.15|22.57|22.13|22.63|22.92|22.66|22.85|23.05|23.23|23.09|23.2|23.24||24.05|24.48|23.06|22.46|24.41|23.98|23.6|23.3|23.49|23.98|24.7|24.99|25.5|26.32|25.99|26.29|26.83|26.15|26|26.49|25.31|24.9|24.68|24.7||24.97|25.51|25.73|25.39|25.92|26.03|25.87|25.73|26.97||26.91|27.38|27.44|27.43||27.08|26.66|26.65|26.1|25.56|26.38|26.24|25.34|23.49|23.82|23.78|23.79|23.14|23.07|22.99|22.58|21.06|21.71|21.28|21.44|21.7||21.37|21.32|21.68|22.3|21.43|22.16|22.48|20.3|20.63|20.29|20.24|20.62|20.69|21.13|20.69|19.71|19.92|19.9|19.6|19.9|19.39|19.56|19.61|19.89|20.8|20.28|20.88|20.54|20.08|20.76|20.87|20.87|20.85|20.92|21.31|20.85|20.15|20.3|20.33|20.51|20.09|19.33|19.63|19.33|19.74|19.98|20.14|20.4|20.98|21.18|20.87|20.92|20.7|20.75|20.18|20.47|21.16||21.62|21.36|21.48|21.39|21.23|21.09|21.27|21.26|21.17|22.01|22.77|22.55|22.44|22.37|22.91|23.13|22.98|23.5|24.18|24.32|24.1|23.99|23.73|23.65|24.53|25.07
02813|20228|/equities/entravision-communications-corp|R2000VALUE||2.08|2.03|1.86|1.89|1.92|1.95||1.98|2.05|1.99|2.03|1.96|1.96|1.98|1.97|1.92|1.96||2|1.95|2.03|2.1|2.2|2.16|2.17|2.09|2.04|2.08|2.05|2.13|2.16|2.18|2.13|2.145||2.1|2.02|2.09|2.09|2.13|2.21|2.17|2.22|2.28|2.23|2.15|2.19|2.18|2.1|2.17|2.25|2.3|2.18|2.09|2.15|2.09|2.1|2.08|2.11|2.11|2.1|1.98|2|1.96|2.1|2.06|2.18|2.04|2.01|1.9|1.92|1.88|1.81|1.68|1.65||1.64|1.63|1.62|1.62|1.63|1.66|1.61|1.46|1.41|1.4|1.38|1.55|1.47|1.5|1.49|1.59|1.79|3.57|3.66|3.79|3.85|3.74|3.83|3.83|3.82|3.89|3.95|3.94||3.99|4.12|3.99|3.8|4.06|4|3.91|3.82|4.01|3.81|3.9|4.05|4.03|4.16|4.34|4.2|4.38|4.21|4.18|4.11|4|3.88|3.91|3.97||4.12|4.03|3.99|3.97|4.02|4|3.99|3.93|4.04||4.17|4.28|4.27|4.28||4.24|4.32|4.21|4.28|4.18|4.19|4.36|4.24|4.09|4.24|4.29|4.25|4.18|4.1|4.34|4.13|3.97|4.19|4.24|4.23|4.16||4.13|4.12|4.13|4.08|4.02|4.04|4|3.86|3.95|3.74|3.97|3.9|4.01|4.11|3.81|3.66|3.58|3.58|3.39|3.53|3.51|3.51|3.59|3.67|3.67|3.73|3.92|3.81|3.75|3.78|3.78|3.8|3.76|3.68|3.58|3.56|3.47|3.56|3.65|3.64|3.65|3.54|3.62|3.54|3.65|3.74|3.72|3.76|3.75|3.82|3.67|3.76|3.8|3.69|3.54|3.6|3.63||3.78|3.83|3.8|3.77|3.73|3.7|3.63|3.78|3.76|3.87|3.96|3.97|3.83|3.93|3.86|4.04|4.06|3.71|3.77|3.97|3.85|4.49|4.68|4.76|4.78|4.79
02814|961630|/equities/equity-bancshares-inc|R2000VALUE||36.82|36.76|35.2|34.42|34.19|33.89||34.77|35.17|34.9|35.2|34.06|33.58|33.41|33.65|33.39|33.42||33.21|33.15|33.15|33.45|33.64|33.06|33.08|33.47|33.4|33.41|32.9|33.3|33.7|33.37|32.86|33.47||33.85|33.34|34.14|34.33|34.08|34.94|34.33|34.32|34.13|34.22|34.38|34.48|34.26|34.12|34.31|34.04|34.14|33.49|33.31|33.26|33.31|33.64|33.96|34.29|32.91|32.42|31.13|31.8|31.84|32.05|32.25|32.7|32.89|34.1|34.05|33.51|33|32.96|32.88|33.64||34.37|34.08|33.07|33.25|33.06|33.42|33.05|31.39|31.06|31.56|31.17|31.84|31.9|32.23|31.95|31.98|31.63|31.59|30.91|31.32|31.83|31.44|32|32.31|31.89|32|32.51|32.57||33.02|33.55|32.46|31.64|33.31|32.45|32.5|32.16|32.22|32.29|32.12|32.4|32.85|34.66|34.41|33.66|33.55|34.16|33.31|33.42|32.54|32.07|32.09|32||32.74|33.07|33.45|34.05|34.56|34.25|33.66|33.35|33.77||33.9|34.31|34.54|34.69||34.17|34.17|33.75|33.93|33.13|32.76|33.87|33.77|32.96|32.24|32.06|31.69|29.7|26.89|27.25|26.7|25.23|26.39|25.73|26.07|26.62||26.23|26.08|26.95|27.48|26.89|27.34|27.38|25.45|25.37|25.16|25.51|25.92|26.24|26.26|25.2|24.4|24.2|24|23.72|24.14|23.81|23.76|23.59|23.53|23.93|23.9|24.73|24.51|23.85|24.59|24.7|24.45|24.46|24.75|24.65|24.07|23.81|23.88|24.07|24.03|24.1|23.63|23.84|23.48|23.69|23.68|23.89|24.1|24.26|24.75|23.83|24.21|24.18|24.29|24.1|24.26|25.31||25.93|25.02|25.01|25.47|25.2|24.68|24.92|24.53|24.42|25.79|25.68|25.62|25.36|25.64|26.28|26.8|26.52|26.76|26.94|27.01|27.68|27.41|27.25|27.38|27.16|27.42
02815|1141597|/equities/assetmark-financial-holdings-inc|R2000VALUE||34.66|34.65|34.73|34.49|34.36|34.5||34.41|34.36|34.32|34.55|34.5|34.3|34.24|34.2|34.22|34.27||34.29|34.29|34.23|34.23|34.39|34.11|34.26|34.28|34.16|34.22|34.06|34.33|34.39|34.32|34.1|34.11||34.1|34.01|34.06|34.11|34.04|33.94|34.01|33.96|33.99|33.95|33.87|33.88|33.86|33.94|33.99|33.96|33.95|33.94|33.81|33.79|33.93|33.89|34.9|35.15|35.47|34.74|34.5|34.64|35.17|35.28|36.12|36.87|36.05|37.06|36.82|34.55|34.5|34.25|34.25|34.8||35.41|35.24|35.17|35.39|35.73|36.2|35.99|35.67|35.74|35.71|35.98|35.63|35.73|35.65|36.14|35.44|35.96|35.9|35.06|35.08|35.35|34.95|34.36|34.26|33.65|33.26|32.8|32.58||32.21|31.9|31.27|31.11|32.39|31.77|31.31|30.9|31.04|30.66|31.09|31.13|30.67|31.19|30.97|30.7|30.87|30.61|30.59|30.6|30.09|30.02|29.86|29.65||30.12|29.96|29.37|29.66|30.14|29.37|29.48|29.57|29.81||29.95|30.44|30.35|29.99||29.25|29.04|28.88|28.87|28.28|26.46|27.12|26.99|26.5|26.56|26.79|26.48|26.13|26.14|26.39|26.24|25.64|25.66|25.85|26.06|25.75||25.37|25.09|25.25|25.16|25.32|25.67|25.6|25.09|24.97|25.03|25.3|25.1|24.2|24.2|24.03|23.79|23.91|23.86|23.18|23.36|23.34|23.64|23.63|23.81|24.02|24.26|24.91|24.4|24.08|24.13|24.62|24.62|24.92|24.48|24.54|24.16|24.42|25.21|25.08|25.1|25.24|25.24|25.7|25.7|26.14|26.52|26.61|26.66|26.75|26.82|26.7|26.53|26.88|27.78|28.21|28.33|28.6||29.3|28.89|28.95|28.49|27.84|27.33|27.91|28.45|27.89|27.97|28.01|27.72|28|28|28.04|28|28.18|28.45|28.4|28.22|28.09|29.31|28.64|29.04|29.9|30.25
02816|29706|/equities/united-states-cellular-corp|R2000VALUE||57|56.49|55.47|56.69|55.88|56.25||56.13|55.25|54.89|55.82|55.95|55.08|53.6|53.13|52.97|52.15||53.21|52.71|53.27|52.32|52.09|53.35|55.31|55.96|57.96|57.86|59.49|58.66|55.46|50.72|44.19|48.22||42.98|43.33|43.68|43.01|44.5|45.1|43.96|44.54|44.9|45.46|46.51|45.95|35.99|35.6|36.11|34.1|37.26|36.33|36.36|36.6|36.78|36.17|36.77|35.77|34.96|35.55|34.64|34|33.82|35.21|35.26|35.69|35.34|36.39|35.06|35.5|36.03|36.85|36.38|35.89||36.5|35.99|35.57|36.96|35.94|35.85|36.49|35.17|34.83|34.88|35.65|35.7|35.92|35.43|35.37|34.83|34.37|34.1|34.71|36|34.89|33.96|33.58|33.37|32.55|33.25|33.15|32.96||34.48|41.72|42.38|41.65|43.24|41.48|41.7|41.53|42.49|43.17|43.86|44.25|44.4|44.29|44.4|46.51|45.04|43|44.57|45.32|43.68|42.99|42.04|42.7||43.07|41.3|41.2|41.6|40.81|42.23|41.16|40.51|40.89||41.54|41.68|40.56|40.38||39.68|41.2|40.3|41.18|39.98|39.57|40.45|42.71|40.73|42.53|42.78|43.21|41.97|42.51|43.68|47.85|45.43|45.6|44.22|43.48|44.55||43.94|43.83|45.06|44.35|44.47|43.84|43.25|41.13|41.54|41.72|42.94|42.55|42.71|45.03|43.04|42.94|42.03|41.48|41.39|41.86|41.34|42.07|41.36|41.69|42.92|44.29|45.27|44.32|41.31|41.87|42.39|41.88|41.32|39.63|39.83|39.39|39.78|41.33|42.97|43.6|42.22|40.81|40.9|40.68|40.65|41.25|40.84|40.03|41.11|41.41|41.95|41.04|41.11|41.75|43.09|43.45|45.39||45.94|45.87|46.25|45.28|41.72|39.42|39.92|39.86|40.01|39.88|39.75|39.51|39.52|39.78|40.16|39.51|38.07|37.53|38.42|31.26|33.76|17.5|17.37|17.48|17.71|17.88
02817|989654|/equities/capstar-financial-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1|20.1|19.46|19.39|19.37|19.76|19.43|18.8|18.62|18.82|18.6|19.1|19.08|19.33|19.33|19.3|19.28|19.29|18.54|18.66|18.75|18.44|18.65|18.48|18.68|18.93|18.53|18.02||18.2|18.34|17.53|17.13|18.09|17.84|17.55|17.49|17.4|17.43|17.66|17.99|18.19|18.9|19.22|18.95|19.03|18.8|18.58|18.87|18.48|18.04|17.9|17.92||18.12|18.32|18.62|18.66|18.8|18.46|18.48|18.33|18.85||18.74|19.02|18.99|19.05||18.76|18.63|18.45|18.93|18.57|18.73|19.1|18.38|17.4|17.66|17.74|17.73|17.33|17.56|17.55|17.32|16.43|16.34|16.11|16.05|16.26||16.17|16.11|16.52|16.55|16.39|16.5|16.46|15.62|15.6|15.53|15.77|15.94|16.06|16.23|15.69|15.03|15.18|15.1|15.07|15.95|14.95|14.95|14.89|14.63|14.71|14.7|15.16|14.8|14.72|14.42|14.81|14.85|14.68|14.88|14.72|14.39|14.16|14.17|14.19|14.19|14.16|14|14.17|13.97|14.1|14.02|13.99|14.1|14.21|14.45|13.99|13.89|13.98|13.75|13.6|13.5|13.5||13.65|13.06|13.02|13.11|13.11|13.15|13.16|13.25|13.05|13.42|13.38|13.53|13.36|13.54|14.11|14.14|14.22|14.32|14.76|14.97|14.55|14.85|14.82|14.66|14.88|14.61
02818|16102|/equities/the-first-of-long|R2000VALUE||10.97|10.93|10.26|10.36|10.2|9.92||10.07|10.37|10.24|10.02|9.79|9.77|9.59|9.79|9.72|9.64||9.63|9.66|9.45|9.56|9.68|9.54|9.66|9.78|9.79|9.73|9.57|9.86|10|9.82|9.61|9.9||10.14|10.04|10.48|10.58|10.51|10.71|10.63|10.56|10.45|10.48|10.48|10.67|10.5|10.17|10.22|10.16|10.06|9.89|9.47|9.55|10.5|10.48|10.67|10.77|10.57|10.44|10.17|10.11|10.05|10.16|10.17|10.16|10.14|10.88|10.76|10.57|10.66|10.58|10.62|10.75||11.09|10.93|10.45|10.68|10.77|10.98|10.84|10.55|10.63|10.78|10.55|10.96|11.03|11.41|10.98|10.95|11.03|11.05|10.73|10.87|11.14|11.06|11.07|11.04|11.15|10.95|11.17|11.27||11.375|11.54|11.03|10.97|11.53|11.32|11.15|11.28|11.45|11.79|12.11|12.25|12.02|12.46|12.65|12.92|12.84|12.8|12.84|12.93|12.43|12.27|12.37|12.37||12.53|12.65|12.8|12.74|13|12.945|12.96|12.85|13.17||13.24|13.71|13.61|13.77||13.72|13.6|13.4|13.38|12.95|13.03|13.2|13.02|12.25|12.31|12.27|12.23|11.85|11.88|12.1|11.91|11.38|11.42|11.33|11.44|11.49||11.36|11.38|11.69|11.86|11.67|11.67|11.63|10.95|10.95|10.93|11.16|11.3|11.4|11.59|11.16|10.66|10.74|10.67|10.6|10.53|10.25|10.14|10.27|10.25|10.5|10.5|10.7|10.77|10.55|10.92|11.2|11.24|11.43|11.25|11.39|11.13|11.1|11.4|11.51|11.51|11.52|11.49|11.58|11.45|11.63|11.77|11.81|11.85|12.16|12.5|12.38|12.5|12.44|12.66|12.58|12.71|13.05||13.41|13.06|13.02|13.09|13.04|12.86|12.97|12.91|12.98|13.32|13.3|13.48|13.37|13.43|13.84|14.11|13.98|13.92|14.17|14.24|13.85|13.88|13.65|13.79|13.94|13.93
02819|24385|/equities/franklin-street-properties-corp|R2000VALUE||1.64|1.59|1.48|1.5|1.55|1.53||1.55|1.53|1.55|1.53|1.51|1.56|1.51|1.59|1.6|1.59||1.62|1.66|1.65|1.66|1.64|1.65|1.7|1.74|1.83|1.79|1.88|1.91|1.98|1.88|1.88|1.91||1.89|1.89|1.89|1.97|1.91|1.92|1.91|1.92|1.95|1.93|1.925|1.93|1.945|1.94|1.945|1.92|1.89|1.91|1.86|1.95|2|2|2.04|2.07|1.87|1.88|1.86|1.9|1.93|1.97|2.09|2.09|2.1|2.19|2.16|2.1|2.12|2.14|2.14|2.22||2.27|2.26|2.18|2.19|2.2|2.28|2.18|2.17|2.15|2.17|2.19|2.21|2.21|2.26|2.29|2.29|2.33|2.3|2.38|2.38|2.37|2.31|2.4|2.26|2.35|2.31|2.38|2.38||2.36|2.36|2.29|2.28|2.31|2.32|2.32|2.37|2.38|2.45|2.46|2.48|2.46|2.46|2.49|2.46|2.46|2.46|2.49|2.5|2.49|2.5|2.54|2.57||2.64|2.66|2.62|2.6|2.69|2.58|2.64|2.55|2.59||2.56|2.56|2.56|2.56||2.55|2.55|2.53|2.49|2.48|2.49|2.56|2.53|2.38|2.46|2.49|2.49|2.53|2.55|2.59|2.55|2.46|2.45|2.41|2.44|2.44||2.37|2.33|2.39|2.41|2.32|2.46|2.34|2.12|2.12|2.15|2.16|1.94|2|2.05|1.95|1.66|1.74|1.75|1.67|1.69|1.64|1.68|1.66|1.62|1.68|1.73|1.74|1.77|1.76|1.82|1.88|1.79|1.78|1.76|1.82|1.8|1.78|1.83|1.85|1.82|1.78|1.76|1.77|1.82|1.81|1.88|1.89|1.85|1.84|1.94|1.82|1.84|1.87|1.89|1.86|1.89|1.89||1.95|1.92|1.96|1.93|1.89|1.84|1.89|1.86|1.85|1.81|1.81|1.86|1.87|1.91|1.98|2.01|1.97|1.88|1.93|1.81|1.8|1.79|1.78|1.67|1.68|1.65
02820|1097534|/equities/bank-first-national|R2000VALUE||85|84.07|82.49|80.09|79.98|80.14||80.91|83.6|82.42|82.59|81.23|79.5|78.81|79.83|78.18|80.24||81.51|80.91|78.82|79.19|81.57|79.53|79.06|80.2|81.37|81.72|80.55|80.74|81.64|80.86|79.42|81.28||81.37|79.54|81.59|83.76|83.71|84.74|84.88|83.88|83.86|82.47|83.39|83.14|82.31|82.04|81.14|80|79.85|79.01|77.19|77.69|78.86|78.53|78.54|79.28|79.69|78.5|75.81|76.28|78.35|78.83|79.43|80.49|79.73|83.49|82.62|82.36|82.58|82.73|81.88|82.75||86.67|85.51|81.3|82.59|82.075|84.55|83.18|81.32|80.16|82.07|82.13|83.07|83.4|85|83.4|83.92|83.45|83.74|83.21|85.03|86.5|85.09|84.6|85.97|85.84|85.67|85.22|85.7||86.53|87.87|83.99|80.76|85.95|85.01|83.16|81.955|82.35|82.6|84|85.69|84.44|89.58|89.96|89.13|88.98|88.93|88.82|89.94|89.8|88.63|82.5|78.96||81.26|82.07|82.31|82.24|83.5|82.93|84.45|84.42|86.85||86.66|88.38|89.85|89.6||89.27|88.44|87.96|87.35|86.77|87.1|87.85|90.62|87.91|87.91|88.16|87.76|86.06|86.15|86.4|84.89|80.76|82.89|82.55|83.91|83.96||83.29|83.2|84.5|83.6|82.74|83.65|84.7|81.66|81.84|79.4|82.35|81.86|82.05|81.8|80.8|79.62|78.97|79.78|77.14|79.55|76.71|75.93|74.99|75.6|77.75|78.77|80.09|79.07|78.1|78.87|79.11|78.81|79.12|79.33|79.54|77.38|76.97|76.52|77.15|77.05|76.84|77.385|78.13|77.54|78.38|78.07|77.61|77.91|78.87|78.62|78.03|79.19|78.25|78.86|78.94|79.06|80.57||79.65|77.63|76.34|77.975|79.02|78|78.03|78.28|78.03|79.18|80.08|80.09|79.5|80.76|83.07|83.52|82.97|84.72|85.12|87.52|87.46|87.67|88.1|88.65|88.36|87.69
02821|13868|/equities/donnelley|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02822|1131006|/equities/act-ii-global-a|R2000VALUE||4.86|4.86|4.85|4.85|4.86|4.85||4.84|4.84|4.84|4.86|4.83|4.83|4.84|4.81|4.8|4.8||4.8|4.77|4.79|4.81|4.81|4.81|4.82|4.83|4.83|4.82|4.81|4.82|4.81|4.83|4.83|4.82||4.82|4.82|4.81|4.82|4.83|4.82|4.83|4.82|4.82|4.83|4.84|4.84|4.83|4.82|4.82|4.815|4.82|4.82|4.82|4.82|4.82|4.82|4.82|4.82|4.83|4.83|4.83|4.82|4.82|4.83|4.83|4.82|4.84|4.82|4.81|4.81|4.82|4.83|4.82|4.83||4.83|4.82|4.82|4.82|4.82|4.8|4.8|4.79|4.8|4.77|4.78|4.78|4.78|4.77|4.77|4.77|4.78|4.77|4.77|4.79|4.78|4.78|4.76|4.78|4.78|4.76|4.78|4.76||4.74|4.75|4.76|4.75|3.51|3.45|3.44|3.51|3.61|3.95|4|3.99|3.98|3.99|3.9|3.9|3.92|3.92|3.95|3.89|3.84|3.71|3.67|3.635||3.62|3.53|3.42|3.5|3.59|3.45|3.43|3.38|3.46||3.41|3.4|3.41|3.46||3.47|3.47|3.45|3.42|3.3|3.43|3.39|3.19|3.1|3.1|3.14|3.19|3.2|3.3|3.44|3.44|3.25|3.31|3.4|3.39|3.42||3.48|3.56|3.57|3.55|3.48|3.15|3.09|2.98|2.99|2.76|3.29|3.48|3.59|3.57|3.56|3.53|3.54|3.45|3.41|3.48|3.36|3.32|3.29|3.4|3.27|3.33|3.34|3.34|3.29|3.25|3.42|3.51|3.55|3.62|3.66|3.63|3.55|3.54|3.6|3.58|3.55|3.54|3.49|3.55|3.64|3.7|3.61|3.5|3.6|3.6|3.52|3.44|3.53|3.53|3.55|3.63|3.74||3.84|3.81|3.77|3.655|3.59|3.65|3.7|3.74|3.75|3.86|3.96|3.93|3.94|3.93|3.91|3.9|3.91|3.83|3.9|4|4.02|4|4.01|4.01|4.05|4.06
02823|15430|/equities/american-public-education|R2000VALUE||17.87|17.9|16.86|17.29|17.64|17.35||17.44|17.13|17.45|17.58|17.01|16.16|15.64|16.26|15.49|15.43||16.34|15.98|16.41|16.42|16.98|16.5|16.67|16.68|16.99|17.57|17.79|17.67|17.4|18.17|17.96|18.03||17.63|17.54|17.64|17.69|18.09|18.39|18.11|18.34|18.44|18.56|17.84|18.8|17.87|15.18|15.58|15.08|14.37|13.82|13.83|13.79|14.29|13.69|13.22|13.03|13.01|12.61|12.47|12.52|12.57|12.61|12.69|12.9|13.22|13.43|13.14|13.29|13.8|14.21|14.19|14.19||14.2|14.7|14.5|14.66|13.57|13.94|13.94|12.76|12.36|12.36|12.56|12.8|12.27|11.97|12.29|13.63|15.57|11.37|11.52|10.75|10.45|10.78|10.99|10.69|10.93|10.67|11.45|11.5||11.34|11.16|11.32|10.97|11.47|11.44|11.125|10.94|11.15|11.15|11.12|10.77|10.58|10.485|10.63|11.86|12.07|11.66|12.47|12.325|12.08|11.18|11.46|10.995||11.57|10.93|11.28|11.13|10.81|10.37|9.93|9.97|9.96||9.65|9.82|9.74|9.16||8.77|8.99|8.64|8.88|8.41|8.11|9.29|9.7|9.35|8.91|8.29|8.32|7.46|8.79|9|8.21|7.87|7.84|7.34|7.02|6.69||6.67|5.76|5.6|5.77|5.87|6.15|5.95|5.75|5.34|5.31|5.5|4.3|4.52|4.69|4.21|4.14|4.17|4.2|4.15|4.36|4.31|4.1|4.5|4.65|4.51|4.77|4.66|4.76|4.41|4.54|4.82|4.81|4.77|4.95|4.915|4.95|4.61|4.71|4.98|4.87|5.01|5|5.01|5.11|5.01|5.07|5.19|4.72|4.78|4.99|5.03|5.05|5.32|5.16|5.09|5.07|5.15||5.23|5.26|5.49|5.53|5.38|5.39|5.49|5.75|5.83|5.89|5.78|5.49|5.34|5.55|5.73|5.77|5.88|6.04|5.37|5.17|4.93|5.17|4.92|4.76|5.01|4.83
02824|103918|/equities/rayonier-advanced-materials|R2000VALUE||5.47|5.41|5.14|5.43|5.42|5.33||5.43|5.4|5.26|5.44|5.33|5.32|5.6|5.76|5.59|5.73||5.83|5.65|5.61|5.59|5.63|5.58|5.48|5.68|5.6|5.66|5.53|5.64|5.65|5.48|5.55|5.56||5.69|5.37|5.36|5.09|5.01|4.92|4.53|4.57|4.49|4.375|4.59|4.44|4.07|3.99|4.09|3.98|3.95|3.85|3.73|4.13|3.89|3.88|4.12|4.06|4.2|4.3|4.26|4.23|4.28|4.45|4.53|4.66|4.59|4.81|4.6|4.47|4.5|4.66|4.5|4.68||4.78|4.77|4.51|4.45|4.33|4.5|4.44|4.07|4.07|4.13|4.09|4.08|4.13|4.17|3.92|3.8|3.74|3.57|3.91|3.78|3.39|3.42|4.34|4.38|4.35|4.38|4.49|4.62||4.62|4.65|4.43|4.33|4.61|4.64|4.57|4.44|4.33|4.24|4.5|4.54|4.34|4.41|4.55|4.37|4.25|4.24|4.16|4.21|4.17|4.08|4.11|4.18||4.11|4.25|4.26|4.25|4.2|4.26|4.2|4.28|4.2||4.05|4.08|4.12|4.11||4.06|3.95|3.89|3.92|3.81|3.82|3.68|3.53|3.32|3.46|3.46|3.49|3.48|3.46|3.51|3.52|3.3|3.29|3.1|3.11|3.07||3.09|3.13|3.38|3.26|3.16|3.36|3.43|3.24|3.17|3.12|3.1|3.05|2.97|2.92|2.73|2.75|2.77|2.82|2.75|2.85|2.79|2.82|2.93|2.94|2.93|2.95|3.05|2.85|2.81|2.87|3.15|3.27|3.18|3.33|3.38|3.39|3.31|3.51|3.54|3.49|3.23|3.2|3.19|2.82|2.77|2.85|2.9|3|3.14|3.33|3.14|3.16|3.13|3.14|2.98|3.07|3.21||3.55|3.53|3.66|3.67|3.58|3.32|3.26|3.28|3.14|3.03|3.09|2.92|2.91|2.99|3.18|3.28|3.25|3.27|4.25|4.27|4.29|4.51|4.47|4.82|4.73|4.63
02825|15489|/equities/atlantic-tele-net|R2000VALUE||22.43|22.42|21.02|20.48|21.4|21.11||22.35|23.33|23.22|22.8|22.6|22.1|22.14|21.67|21.94|22.13||21.55|21.19|21.1|21.25|22.3|22.04|21.83|23.2|23.64|23.56|23.08|23.19|24.34|23.68|22.73|23.62||23.54|23.02|23.98|25.68|25.94|26.05|26.44|25.92|26.22|25.5|24.79|24.08|23.71|22.44|22.09|21.62|21.03|20.16|19.08|19.77|19.52|19.3|28.72|28.26|28.07|28.32|27.34|27.17|26.9|27.62|27.33|27.93|27.31|28.47|28.03|28.3|28.94|29.44|28.89|30.27||31.505|31.27|30.92|30.21|30.52|31.71|31.66|30.73|30.63|31.69|31.1|32.1|32.55|32.99|33.06|32.2|32.54|32.85|33.61|33.71|33.54|33.48|33.87|35.6|36.7|28.33|35.65|36.3||38.07|38.35|36.3|36.1|36.05|34.37|34.04|33.83|34.4|35.51|36.74|38.09|36.9|37.44|37.93|37.77|37.37|36.21|37.18|37.38|36.07|35.6|36.41|37.21||37.2|36.83|37.91|37.92|38.62|38.09|37.94|38.65|39.4||38.97|38.98|39.79|37.93||37.05|36.69|36.63|36.82|35.94|36.07|33.71|33.71|33.06|32.76|32.14|31.21|31.03|31.56|32.15|31.21|30.44|29.92|30.47|30.79|31.31||31.03|30.86|31.21|30.99|30.97|32.55|32.82|31.59|31.91|32.47|32.56|33.46|34.28|33.88|32.04|30.17|30.95|29.53|28.04|30.56|33.44|33.92|33.44|34.31|34.63|34.69|35.27|34.29|33.09|33.56|33.58|33.23|32.98|32.14|32.36|31.83|31.13|31.01|31.56|31.44|31.78|31.97|32.5|33.05|33.75|34|34.47|34.32|34.06|34.15|33.55|33.36|32.98|33.42|32.65|33.27|33.87||36.12|35.87|36.47|36.65|36.23|36.15|36.37|36.09|35.71|36.28|37.26|37.12|37.18|37.87|38.58|38.23|37.89|38.41|38.15|37.95|38.11|37.68|37.34|36.95|36.34|35.35
02826|30667|/equities/bar-harbor-bankshares|R2000VALUE||28.44|28.16|26.31|25.92|25.83|25.47||26.28|26.54|26.52|26.88|25.71|25.31|24.9|24.83|24.54|25.51||25.99|25.67|25.29|25.55|25.71|25.14|25.36|25.53|25.85|25.81|25.21|26.04|26.27|25.84|25.14|25.6||25.88|25.67|26.63|26.78|26.53|27.57|27.28|26.83|25.97|25.65|26.47|26.75|26.15|25.82|26.45|26.15|26.02|25.67|25.08|25.54|25.51|25.63|25.75|25.28|25.48|25.48|23.86|23.72|24.62|23.6|23.88|24.31|24.23|25.12|25.37|25.04|25.22|25.23|25.3|25.63||26.48|25.93|25|25.38|25.2|25.88|25.52|24.65|24.4|24.79|24.28|24.97|24.86|25.33|25.17|25.28|25.22|25.11|24.73|24.95|25.22|24.79|24.83|24.96|25.09|25.14|25.18|25.14||25.39|26.09|24.82|24.54|25.92|25.57|24.99|24.7|25.29|25.48|25.61|26.3|26.31|27.73|27.84|27.45|27.24|26.97|27.62|28.06|27.41|27.2|27.09|26.87||27.56|27.52|27.88|27.57|28.5|28.94|28.71|28.66|29.48||29.36|29.88|29.93|30.09||30|29.8|29.58|29.93|29.18|29.79|29.23|29|27.38|27.83|27.8|27.71|27.03|27.25|27.62|27.4|25.97|26.44|26.04|26.16|26.5||26.32|26.25|26.66|26.42|26.36|26.17|27.01|25.5|25.55|25.21|25.4|25.52|25.5|25.92|25.71|24.97|25.02|24.78|24.28|24.13|23.88|23.46|23.83|24.2|23.77|24.65|24.33|24.05|23.9|24.28|24.15|24.42|24.26|24.17|24.22|23.64|23.41|23.47|23.63|23.77|23.66|23.76|23.85|23.75|23.91|24.15|23.9|24.06|24.96|24.89|24.39|24.29|23.72|23.96|24.26|24.48|24.66||24.81|24.84|24.53|25|24.78|24.7|24.86|24.91|24.51|25.25|25.71|25.34|25.27|26.33|26.92|26.21|26.26|26.61|27.13|26.88|27.15|26.92|26.68|27.05|27.31|27.06
02827|1010658|/equities/national-energy-services-reunited|R2000VALUE||9.15|9|9.1|9.15||9||9.25|9.1|9.05|9.1|9|9|9|9|9|9.3||9|9.29|9.15|9.25|9.75|9.7|9.7|9.7|9.7|9.8||9.75|9.9|9.8|9.6|9.7||9.88|9.7|9.7|9.8|9.7|9.8|10|10|9.7|9.75|9.75|9.9|9.95|10|10.1|9.9|9.78|9.77|9.9|8.97|9|9|8.99|8.9|9.2|9.1|8.9|8.95|8.95|8.65|8.85|8.95|8.85|8.85|8.85|8.85|8.65|8.5|8.45|8.1||8.15|7.9|7.95|8.18|8|7.9|8|7.95|7.85|8|8|7.95|7.95|7.75|7.4|7.69||7.6|7.7|7.75|7.75|7.85|8.05|8|8.5|7.55|7.4|7.82||7.74|7.83|7.4|7.48|7.6|7.55|7.05|7.15|7|7|7.18|7.08|7.4|7.3|8.4|8.36|8|7.93|7.85|7.78|7.8|7.75|7.8|7.7||7.48|7.48|7.61|7.65|7.61|8.03|7|7|6.59||6.1|5|4.97|5||4.95|4.9|4.51|4.35||4.4|4.3|4.3|4.25|3.9|4.4|4.6||4.65|5|4.9|4.75|5.05|5.26|5.01|5.25||5.35|5.58|5.6|5.6||5.75|5.79|5.55|5.6|5.6|5.6|5.85|5.99|6.25|6|6.2|5.65|5.65||5.7|5.6|5.5|5.43|5.49|||5.5||5.5|5.5|5.5|5.5|5.6|5.8|5.85|5.5|5.5|5.5|5.74|5.9|5.2|5|5||5|5|5|5.01|5|5|4.75|4.7|4.74|4.75|4.8|4.95|5||5.05|4.51|4.48|4.29|4.26||4.29|4.2|4.1|4.14|4.05|4|4.05|4.18|4.18|3.99|4.05|||4.18|3.75|3.62|3.3|3.25|3.25|3.31
02828|1052915|/equities/merchants-bancorp-inc|R2000VALUE||43.94|43.64|42.44|41.4|40.37|40.37||40.76|41.13|40.93|40.54|39.55|39.15|39.25|39.97|39.69|40.04||40.17|39.49|39.06|40.73|40.47|40.35|40.51|40.17|39.2|39.19|39.09|40.05|40.05|39.38|39.57|40.56||40.8|40.56|41.56|41.94|42.49|42.8|42.84|43.04|42.62|47.61|47.44|47.41|47.04|46.99|46.83|45.87|43.02|41.6|40.33|39.27|39.04|39.34|40.93|40.22|39.61|39.15|38.44|37.63|37.71|38.12|38.4|39.14|38.81|41.11|41.21|41.38|41.76|41.11|41.45|42.26||43.18|42.1|40.85|41.49|41.62|43.26|42.49|40.84|39.6|39.71|40.52|42.22|43.04|43.83|44.6|45.27|44.31|43.52|42.28|42.57|42.86|41.48|41.79|41.2|41.59|41.28|41.4|41.47||42.07|43.32|39.92|38.75|40.29|40.49|39.24|39.17|39.78|39.81|41.16|42.17|43.74|45.84|43.92|43.5|43.54|43.6|43.11|43.09|41.37|40.52|40.07|40.39||41.315|41.73|42.13|41.85|42.23|41.27|40.31|40.27|41.62||42.58|43.24|43.31|43.19||41.88|41.92|41.33|41.71|40.48|40.25|39.99|39.12|37.38|36.97|37|36.11|34.88|35.25|34.67|34.28|33.65|33.77|33.39|32.88|33.69||33.72|33.48|33.49|33.1|32.6|32.88|32.28|31.66|31.6|31.45|31.67|31.62|31.93|31.2|31.48|30.44|29.89|29.67|29.31|26.62|26.41|26.38|26.64|26.45|26.77|27.03|28.06|27.23|27.02|27.5|27.5|27.54|27.53|27.38|27.36|27|26.5|27.32|27.72|27.53|27.49|27.61|27.83|27.36|27.04|27.36|28.2|28|28.03|28.35|27.76|28.48|28.33|28.6|28.27|28.56|28.94||29.56|29.17|28.7|28.84|28.84|28.98|29.1|29.16|28.69|29.07|29.86|29.81|30.1|30.44|30.75|31.17|31.32|31.46|31.69|31.82|31.04|31.13|31.15|31.66|31.61|30.73
02829|1096115|/equities/gritstone-oncology-inc|R2000VALUE||0.65|0.65|0.5827|0.591|0.6046|0.5799||0.5714|0.573|0.58|0.6179|0.7055|0.7|0.7275|0.7532|0.719|0.7288||0.7753|0.7608|0.782|0.796|0.8026|0.7965|0.7369|0.7456|0.7734|0.7679|0.7031|0.7343|0.7737|0.7464|0.7709|0.8||0.8016|0.8223|0.8421|0.8294|0.8179|0.7874|0.7466|0.75|0.7613|0.7699|0.7845|0.9728|0.9837|1.01|0.9618|0.9627|0.87|0.8737|0.8|0.8061|0.8134|0.7645|0.8129|0.7386|0.7455|0.7366|0.7437|0.7452|0.7719|0.7389|0.8411|0.9221|0.9463|0.9787|1.01|0.9702|1.035|1.19|1.2|2.35||2.57|2.8|2.59|2.69|2.74|2.81|2.73|2.71|2.47|2.38|2.24|2.36|2.51|2.41|2.65|2.59|2.18|2.04|2.13|2.02|2.8|2.84|2.73|2.45|2.22|2.07|2.08|2.12||2.16|2.18|2.18|2.08|2.25|2.25|2.23|2.13|2.26|2.25|2.3|2.46|2.39|2.55|2.86|2.75|2.85|2.76|2.76|2.77|2.57|2.74|2.9|2.9||2.82|2.39|2.42|2.63|2.06|1.96|2.1|2.02|2.18||2.04|2.06|2.1|2.05||1.82|1.64|1.66|1.8|1.78|1.9|1.86|1.76|1.58|1.53|1.66|1.62|1.68|1.54|1.63|1.53|1.3|1.32|1.3|1.36|1.37||1.32|1.28|1.32|1.36|1.37|1.44|1.37|1.38|1.43|1.56|1.69|1.83|1.83|1.88|1.83|1.81|1.9|1.91|1.89|1.95|1.91|1.98|1.86|2.02|2.03|2.06|2.14|2.27|2.35|2.44|2.55|2.85|2.84|2.85|2.41|2.45|2.03|1.72|1.72|1.56|1.19|1.2|1.19|1.25|1.25|1.3|1.38|1.41|1.54|1.64|1.66|1.75|1.7|1.67|1.67|1.71|1.72||1.83|1.82|1.87|1.81|1.76|1.69|1.72|1.67|1.6|1.61|1.64|1.7|1.71|1.73|1.76|1.86|1.82|1.75|1.75|1.7|1.79|1.85|1.87|1.9|1.97|1.95
02830|1056239|/equities/mvb-financial|R2000VALUE||20.89|20.5|19.39|18.88|18.59|17.55||18.21|18.35|18.39|18.64|18.15|18|18.01|18.13|18.09|18.33||18.9|19.14|18.51|18.41|18.4|17.9|18.1|18.25|18.38|18.16|17.7|18.54|18.73|18.37|17.78|18.1||18.22|18.32|18.83|18.71|19.01|18.92|18.65|18.67|18.59|18.55|18.64|18.86|18.37|18.64|18.67|18.52|18.48|18.39|17.97|19.31|19.64|19.72|19.54|20.22|20.08|20.18|19.67|19.88|20.05|20|19.77|19.9|19.78|20.85|21.24|21.55|21.2|21.34|21.53|22.1||22.31|21.85|21.03|21.06|21.28|21.65|21.48|20.87|20.78|21.3|20.43|20.87|20.69|20.7|21.22|20.76|20.9|20.92|20.62|21.1|21.41|21.15|21.25|21.04|21.13|21.2|22.04|22.62||22.65|23.1|21.51|21.78|22.07|21.45|21.5|21|21|20.82|21.15|21.91|21.43|22.59|22.64|22.82|22.59|22.54|22.36|22.59|21.8|21.72|21.84|22.26||22.55|22.41|22.64|22.55|22.79|22.89|22.08|21.75|22.36||22.56|23.44|23.3|23.4||22.8|22.7|22.49|22.68|22.36|22.86|22.5|21.69|20.44|21.14|21.4|20.75|20.45|20.8|20.86|21.5|19.99|20.13|19.86|19.91|20.34||19.99|19.76|19.76|19.73|19.87|19.92|20.43|19.03|19.02|18.89|19|20|20.67|20.75|20.7|19.94|19.65|19.6|19.63|20.16|20.07|20.35|20.8|20.84|21.87|22.28|22.73|22.27|21.95|22.4|23.2|23.2|22.91|22.75|22.45|21.96|22|22|22.58|22.31|21.96|21.82|22.14|21.72|21.62|21.72|21.99|21.88|21.91|22.92|22.27|21.99|22.2|22.73|22.08|23.35|23.67||23.72|23.54|24.27|23.84|23.6|24.035|24.69|24.87|24.4|25.2|25.06|25.28|25.15|25.17|26.04|25.54|25.35|25.83|26.03|26.01|26|26.03|26|26|25.59|26.72
02831|1166009|/equities/dyne-therapeutics-inc|R2000VALUE||41.54|41.96|39.55|37.21|33.61|34.4||34.09|34.65|35.49|35.29|35.42|33.92|33.91|35.63|35.02|32.39||33.15|31.79|33.07|33.69|33.01|30.96|31.5|30.94|32.51|32.89|31.41|31.41|31.88|31.2|31.08|30.01||31.22|31.25|31.53|32.63|35.38|27.68|28.75|29.38|28.16|26.62|26|25.95|25.69|25.65|26.25|26.08|26|25.83|25.31|25.46|24.73|23.695|24.98|25.44|24.87|23.86|23.65|24.82|24.63|25.44|25.85|27.38|26.83|27.23|26.9|26.44|26.45|28.76|27.84|28||28.39|28.5|26.78|26.06|28.24|29.18|27.91|27.52|26.28|27.99|26.68|27.77|27.1|25.55|25.16|26.44|26.78|25.87|27.71|29.13|26.9|24.98|24.6|24.04|22.79|22.41|22.55|22.74||22.91|23.6|24.19|23.11|24.31|24.01|22.73|21.44|21.94|21.88|21.04|22.06|21.4|21.18|20.9|21.16|17.9|16.96|16.98|16.19|15.62|16.21|16.65|16.73||16.69|16.41|17.34|18.77|18.03|17.96|19.39|14.77|13.06||13.3|13.16|13.64|12.65||12.65|12.22|11.71|12.61|11.93|12.7|11.82|11.32|10.96|10.9|11.18|11.56|11.42|11.68|11.65|11.2|11.08|10.99|10.4|10.66|11.05||10.52|10.51|10.65|11.02|9.765|10.88|10.35|8.7|8.7|8.44|9.35|9.35|8.16|8.23|7.15|7.3|7.05|7.32|6.62|6.87|6.66|6.96|6.66|7.25|7.46|7.4|7.72|7.86|8.16|7.805|8.38|8.99|8.97|9.41|9.44|8.31|8.65|7.94|8.96|8.79|8.6|9.01|8.67|9.09|9.27|9.32|9.86|9.85|9.26|9.34|9.265|9.9|11.18|10.98|11.52|11.77|11.66||11.77|11.4|11.89|11.77|11.6|11.89|11.75|11.61|10.87|10.83|10.25|10.33|10.56|10.93|10.99|10.99|10.92|10.58|9.93|11.56|11.55|11.5|11.76|11.84|12.18|11.77
02832|15394|/equities/american-national-bankshares|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.76|47.92|45.8|46.71|46.84|47.39|46.57|44.76|44.69|45.49|44.57|45.87|46.36|46.92|47.285|46.82|46.37|45.92|44.13|44.55|45.12|44.3|44.77|44.76|44.85|43.74|44.29|45.03||45.6|47.07|44.9|43.57|46.35|45.21|44.43|44.1|44.14|44.8|45.19|45.5|45.29|47.99|48.25|47.57|47.51|47.28|47.52|48.16|47.03|45.9|45.73|46.06||47.13|47.17|47.88|47.84|48.46|48.24|47.31|46.82|48.94||48.75|50|50.55|50.5||49.2|48.32|48.13|49.09|48.18|48.93|48.5|46.43|44.17|44.05|45.19|43.99|42.92|42.89|43.48|42.69|40.65|41.43|41.04|41.19|42.14||41.94|42.23|43.08|42.93|42.35|43|43.11|40.58|40|39.62|40.25|40.84|42.02|42.52|40.59|38.1|38.16|38.11|37|37.4|36.54|36.36|36.86|36.94|39.19|38.33|39.78|38.78|37.88|38.76|38.82|38.65|38.42|38.26|38.18|37.78|36.94|37.46|37.94|38.13|37.67|37.54|37.68|36.98|37.63|38.78|39.1|39.07|39.4|39.73|39|39.07|38.62|38.61|37.81|38.04|38.82||40.34|39.2|38.92|39.08|38.98|38.62|38.99|38.96|38.8|39.82|40.03|40.03|40.28|40.95|42.82|43.14|42.64|42.77|43.37|43.56|42.83|42.54|41.4|41.47|41.28|40.11
02833|48378|/equities/cooper-stnd|R2000VALUE||14.15|13.68|12.34|12.11|12.21|11.74||12.16|11.95|11.84|12.44|11.92|11.83|11.54|11.74|11.48|11.7||11.94|12.34|11.77|12.09|12.69|12.1|12.41|12.58|13.19|13.13|12.83|13.2|13.2|12.76|12.64|13.05||13.5|13|13.43|13.35|13.72|14.28|14.52|14.65|14.72|14.69|14.55|14.45|14.31|14.94|16.57|16.15|16.02|15.39|15.43|15.79|16|15.37|15.45|15.55|15.51|15.75|15.31|15.14|15.46|16.1|17.27|18.29|17.67|18.99|18.04|16.15|15.85|15.98|15.68|15.83||16.56|16.49|15.51|15.33|15.26|15.73|15.18|14.49|13.95|14.18|14.19|14.6|14.57|14.26|14.23|14.19|14.18|14.23|14.1|14.07|14.06|13.9|14.01|14.29|13.44|13.53|14.3|14.54||14.16|19.2|18.61|17.26|18.89|17.9|17.21|16.96|17.16|16.98|17.45|17.68|17.59|18.02|17.13|16.79|17.26|16.74|17.75|17.42|16.72|16.57|16.59|16.4||16.65|16.92|17.19|17.52|18.16|17.64|17.01|17.49|18.74||19.54|20.17|20.38|20.06||18.7|17.53|16.83|17.89|17.44|17.1|18.33|17.36|16.28|16.43|16.93|16.6|17.01|16.77|18.28|18.22|17.74|18.7|18.21|18.66|18.64||18.79|18.73|18.93|18.31|18.56|18.07|18.06|16.98|17.46|16.8|19.27|18.79|17.96|18.31|12.73|12.24|12.42|12.67|12.2|12.41|11.32|11.63|11.28|11.75|11.4|11.96|12.62|12.7|12.96|13.68|14|13.62|12.59|12.98|12.39|12.6|12.89|13.14|13.42|12.03|12.95|13.92|14.34|14.53|14.46|15.18|15.73|15.65|15.28|14.74|13.98|13.98|14.25|14.17|14.39|14.98|15.13||15.42|14.94|15.27|15.14|14.37|14.88|15.35|15.86|15.82|15.78|16.28|16.18|16.12|17.14|18.49|18.37|18.44|18.66|19.62|22.29|21.7|18.51|18.97|19.04|18.42|17.75
02834|17436|/equities/united-fire---cas|R2000VALUE||21.3|21.1|20.57|20.43|20.58|20.47||20.85|21.3|21.14|21.49|21.01|20.91|20.79|20.9|21.17|21.37||21.24|21.32|20.57|21.06|21.27|21.35|21.73|21.35|21.23|21.4|21.8|22.12|22.25|22.32|22.02|22.86||22.58|22.61|22.99|23.13|23.05|23.53|23.58|23.3|22.74|23.65|23.7|23.46|23.6|23.39|23.27|22.64|22.93|22.44|22.09|22.12|22.23|22.42|22.71|22.79|22.72|22.8|22.03|21.61|21.59|21.44|21.77|21.74|21.93|21.52|21.88|21.39|21.5|21.81|21.43|21.8||21.77|21.85|21.52|21.7|21.76|21.87|21.99|21.71|21.82|22.09|21.72|21.98|22.11|22.57|22.62|22.38|22.98|22.77|22.96|23.01|23.29|23.57|23.83|24.04|24.09|23.6|23.45|23.78||24.32|24.76|24.96|21.43|22.29|21.89|21.49|21.08|21.78|21.62|22.18|22.22|22.41|22.82|22.9|22.68|22.96|23.16|22.5|22.64|21.72|21.26|20.63|20.57||21.05|20.76|20.76|20.59|21.18|21.33|20.37|20.34|20.42||20.12|20.23|20.26|20.26||20.16|19.98|20.2|20.27|20.14|19.49|20.66|21.26|21.1|21.21|21.23|21.21|21.02|21.46|21.48|21.23|20.89|20.74|20.97|21.33|21.02||20.68|20.32|20.06|19.83|19.8|20.1|20.42|19.67|19.64|19.66|19.73|20.17|19.9|19.79|19.64|20.41|20.14|20.24|19.77|20.52|20.7|20.37|20.1|20.15|20.63|21.05|21.51|20.77|19.3|18.93|19.31|19.11|19.26|19.43|19.75|19.75|19.49|19.35|19.75|19.69|20.04|20.13|20.16|19.82|19.61|19.61|19.75|19.7|19.85|20|19.44|19.4|18.92|18.7|18.79|19.03|19.38||20.12|19.77|20.13|20.17|20.32|20.44|20.43|20.26|20.06|19.95|19.82|19.44|19.22|19.16|19.59|19.87|19.92|19.99|20.13|21.04|20.79|21.11|20.81|20.89|24.04|23.94
02835|1166231|/equities/athira-pharma-inc|R2000VALUE||3.32|3.29|3.29|3.39|2.62|2.55||2.57|2.52|2.51|2.65|2.64|2.41|2.19|2.37|2.34|2.29||2.6|2.6|2.54|2.55|2.6|2.55|2.55|2.55|2.54|2.57|2.44|2.55|2.62|2.53|2.55|2.56||2.64|2.56|2.62|2.54|2.52|2.52|2.71|2.21|2.2|2.31|2.12|2.22|2.14|2.18|1.97|1.96|1.96|2.04|1.97|1.97|1.92|1.92|2.01|2.04|2.09|2.13|2.06|2.11|2.11|2.06|2.44|2.65|2.48|2.52|2.42|2.47|2.5|2.5|2.48|2.51||2.74|2.56|2.59|2.54|2.55|2.52|2.455|2.24|2.49|2.62|2.57|2.62|2.52|2.91|3.58|4.15|3.9|3.96|4.09|3.94|3.85|3.97|4.01|3.91|3.93|3.93|3.7|3.93||3.58|3.66|3.26|3.15|3.24|3.32|3.17|3.1|3.18|3.09|3.13|3.25|3.17|3.09|3.28|3.09|3.08|3.02|3.21|3.07|2.88|2.78|2.93|3.16||3|2.99|2.88|2.865|3.17|2.87|3.13|3.03|2.89||2.43|2.46|2.31|2.24||2.16|2.05|2.1|2.22|2.14|2.31|2.42|2.25|2.12|2.05|1.97|1.87|1.78|1.755|1.68|1.51|1.44|1.405|1.44|1.53|1.52||1.5|1.48|1.58|1.69|1.58|1.59|1.52|1.56|1.48|1.39|1.5|1.51|1.55|1.62|1.66|1.75|1.56|1.45|1.55|1.58|1.57|1.54|1.58|1.61|1.58|1.64|1.71|1.83|1.79|1.73|1.82|1.89|1.92|1.89|1.8|1.82|1.86|1.89|2.02|2|1.9|1.96|1.98|1.98|2|2.05|2.04|1.95|2.02|2.01|2.02|2.06|2.13|2.02|2.05|2.22|2.33||2.27|2.23|2.28|2.32|2.32|2.33|2.52|2.54|2.49|2.6|2.55|2.62|2.65|2.67|2.8|2.81|3.03|2.88|2.99|2.93|3.05|3.06|3.03|2.9|2.92|2.86
02836|8233|/equities/hovnanian-enter|R2000VALUE||158.7|155.95|140.37|140.17|141.66|137.04||138.26|136.85|138.72|141.92|139.99|139.83|139.19|143.69|142.06|141.96||144.61|153.69|147.77|153.62|152.04|146.05|151.4|148.16|160.85|153.34|149|153.5|143.78|142.67|140.67|145.02||139.52|141.57|148.55|169.1|171.78|172.14|173.53|183.17|172.36|169|169.8|167.89|157.7|159.75|163.32|157.82|153.17|150.33|147.83|151.8|150.01|146.47|148.71|150.25|138.88|130.26|129.03|128.5|132.72|134.05|141.64|146.09|144.61|147.77|151.01|152.4|145.83|154.12|149.57|154.99||156.94|153.06|143.15|144.37|145.82|152.64|152.99|145.19|134.2|132.04|137.28|146.71|146.29|142.03|145.14|148.68|150.92|148.88|156.25|164.14|156.66|143.8|145.31|147.92|143.33|150.38|164|157.47||160.6|168.1|161.67|155.27|168.53|159.39|156.01|151.71|158.08|166.03|171.55|175.29|168.97|178.27|174.07|165.66|157.94|149.56|151.93|161.62|150.97|147.18|151.13|151.25||161.05|162.75|160.4|157.08|158.97|154.32|147.91|146.28|151.84||155.62|157.71|157.92|155.21||152.82|152|154.39|154.04|147.17|149.05|161.09|147.79|139.97|140|139.01|129.99|118.24|107.7|98.9|95.12|90.4|89.31|86.92|89.89|91.02||91.75|89.76|91|90.5|87.81|90.17|90.59|81.9|82.7|79.58|82.54|81.89|79.69|84.49|78.5|73.87|69.48|67.03|66.36|67.5|67.28|69.03|71.12|69.24|69.83|72.59|76.9|78.76|79.88|79.78|84.85|88.6|85.76|85.89|85.43|91.57|90|102.13|101.66|103.44|99.49|99.19|101.11|101.65|101.83|105.39|107.69|111.68|113.28|116.92|115.65|119.92|123.06|122.68|123.72|123.46|120.16||125.35|118.84|115.88|100.38|95.38|94.17|94.39|95.96|92.58|91.75|94.15|91.74|100.43|105.03|105.17|103.53|105.77|106.56|107.47|106.75|104.49|101.31|105.94|108.44|106.62|107.19
02837|15675|/equities/cnb-financial-corp|R2000VALUE||21.39|21.35|19.97|19.57|19.5|19.32||19.83|20.3|19.87|20.41|19.57|19.31|18.97|19.02|19.01|19.22||19.46|19.28|18.91|19.01|19.24|19.04|18.86|19.01|19.24|19.06|19.12|19.18|19.4|19.38|19.05|19.63||19.76|19.64|20.22|20.23|19.94|20.53|20.45|20.25|20.06|19.91|20.08|20.04|19.85|19.69|19.8|19.56|19.4|19.02|19|18.94|19.07|19.22|19.34|19.25|19.19|18.74|18.31|18.05|18.46|19.01|19.34|19.15|19.11|19.77|19.75|19.59|19.73|19.7|19.55|20.09||20.39|20.13|19.82|19.95|19.92|20.41|20.43|19.72|19.54|20.02|19.67|20.05|20.2|20.41|20.33|20.29|20.35|20.17|19.94|19.84|19.99|19.57|19.94|19.96|20.13|20.02|20.51|20.58||20.67|20.97|20.16|19.94|21.21|20.66|20.34|19.98|20.25|20.24|20.73|21.06|21.35|22.53|22.54|22.58|22.57|22.3|21.41|21.77|20.88|21.08|20.95|20.78||21.19|21.36|21.71|21.72|22.22|22|22.04|21.98|22.56||22.59|23.08|23.2|23.27||22.92|22.69|22.53|22.71|22.24|22.5|22.24|22.18|20.89|20.87|20.75|20.68|20.5|20.5|20.75|20.76|20.34|20.75|20.65|20.75|20.85||20.71|20.68|21.12|21.16|20.93|21.06|21.36|19.73|19.94|19.66|19.8|20.01|20.22|20|19.1|18.49|18.18|18.24|17.84|18.02|17.77|17.74|17.57|17.5|17.86|18.07|18.46|18.35|17.96|18.25|18.33|18.41|18.21|18.15|18.19|17.93|17.71|17.97|18.11|17.98|17.77|17.81|18.03|17.85|17.75|17.96|17.99|18.22|18.45|18.69|18.4|18.57|18.36|18.19|18.05|18.34|18.67||18.84|18.21|18.46|18.38|18.2|17.89|17.84|17.66|17.6|18.07|18.34|18.42|18.36|18.43|18.99|19.4|19.47|19.64|20.05|20.25|19.97|19.9|19.68|19.61|19.46|19.51
02838|21078|/equities/marcus-corp|R2000VALUE||11.55|11.47|10.68|10.55|10.64|10.93||11.17|10.79|11.17|11.37|11.15|11.3|11.59|11.47|11|11.03||10.7|10.68|10.6|10.43|10.65|10.34|10.02|10.4|10.33|10.33|10.37|10.41|10.65|10.65|10.62|11.02||10.9|10.68|10.72|10.91|10.68|10.91|11.09|11.74|11.82|11.93|11.55|11.91|11.17|11.23|11.26|11.91|12.05|13.11|13.04|13.3|13.35|13.47|13.65|13.55|13.33|13.21|13.16|12.83|12.98|13.04|13.12|13.6|13.59|13.77|13.69|13.87|13.81|13.84|14.03|14.05||14.26|14.16|14.01|14.07|14.34|14.31|14.39|14.29|14.16|14.47|14.34|14.38|14.22|14.28|14.28|14.43|14.28|14.4|14.53|14.34|14.67|14.79|14.46|14.61|14.69|14.84|14.73|14.68||14.62|14.64|14.32|14.22|14.3|14.26|14.03|13.84|13.7|13.36|13.62|13.61|13.58|13.82|13.7|13.7|13.5|13.51|13.71|13.82|13.7|13.59|13.6|13.44||13.78|13.79|13.95|13.98|14.19|14.18|14.27|14.39|14.49||14.58|14.69|14.64|14.56||14.73|14.77|14.62|14.76|14.65|14.6|14.59|14.65|14.42|14.33|14.07|14.05|13.9|14.04|14.43|14.15|13.91|14.12|14.17|14.28|14.39||14.53|14.57|14.94|15.12|15.28|15.31|15.15|15.02|15.07|15.05|15.26|15.28|15.45|15.57|15.3|15.31|15.54|15.41|15.2|15.32|15.27|15.37|15.4|15.45|15.49|15.53|15.68|15.57|15.56|15.75|15.58|15.64|15.74|15.74|15.7|15.66|15.5|15.6|15.5|15.5|15.53|15.49|15.59|15.2|15.35|15.11|15.13|15.09|14.89|14.9|14.73|14.66|14.76|14.73|14.88|15.08|15.14||15.2|15.19|15.53|15.26|15.32|15.37|15.41|15.67|15.66|15.64|16.22|16.13|16.17|16.14|16.2|16.27|16.34|16.4|16.47|16.5|16.26|16.26|16.07|15.74|15.6|15.32
02839|17193|/equities/southern-missouri|R2000VALUE||46|46.2|44.76|43.83|43.57|43.14||44.14|44.84|44.37|45.01|43.22|42.32|41.43|41.52|41.38|41.97||41.73|41.02|40.65|41.11|41.35|40.68|40.63|41.23|41.53|41.84|41.2|41.51|42.11|41.72|41.06|42.07||42.23|41.99|42.3|42.6|42.28|43.6|43.25|42.46|42|41.92|42.1|42.29|41.52|40.95|41.3|41.38|41.31|40.5|40.1|40.83|40.94|41.31|41.74|41.97|41.57|41.63|40.07|40.24|40.11|40.15|40.25|40.35|40.19|41.9|41.89|41.97|42.3|42.07|41.98|42.66||43.71|43.74|41.96|43.12|42.7|43.48|43.2|41.1|41.55|42.9|41.72|42.82|44.3|44.21|43.9|43.4|42.73|42.8|41.83|42.28|42.88|41.66|42.13|42.07|42.92|42.67|43.73|44.31||44.09|44.91|42.4|41.64|44.26|42.99|40.82|40.92|41.11|41.81|42.01|42.91|43.61|47.77|50.01|49.68|49.5|50.13|49.5|50.38|48.66|47.67|47.51|47.24||48.76|49.45|50.34|50.19|51.08|51|51.06|51.03|53.1||53.39|54.04|54.39|54.29||53.5|52.78|52.33|52.4|51.33|51.74|51.75|49.69|47.12|47.01|47.44|46.79|45.75|46.44|46.64|45.98|43.09|44.3|43.47|43.12|44.64||44.39|44.06|45.25|45.06|44.49|44.85|45.38|42.17|42.16|41.79|42.61|43.38|43.95|44.21|43.05|40.86|40.45|40.45|40.09|40.2|39.625|39.65|39.51|39.3|39.8|40.08|41.33|40.95|40.47|40.79|41.12|40.68|40.03|40.54|40.07|39.44|38.26|39.07|38.69|39.67|38.57|38.6|39.59|38.93|39.9|39.48|40.28|40.54|42.13|41.77|41.04|40.93|40.49|41.56|41.42|41.56|42.84||43.28|42.3|42.05|43.8|43.04|42.98|44.05|43.92|43.41|44.62|44.33|44.05|44.05|44.39|45.43|45.44|46.04|46.51|46.09|47.78|47.58|47.1|47.16|47.84|48.07|46.72
02840|24419|/equities/pharmathene-inc|R2000VALUE||7.9|7.68|7.48|6.9|6.89|6.62||6.6|6.74|7.2|6.65|6.385|6.255|7.41|7.14|6.41|5.94||5.91|5.92|6.11|6.61|6.38|6.48|6.26|6.455|6.73|7.3|7.38|7.49|7.51|7.02|6.85|6.97||7.33|7.39|7.89|7.7|8.04|8.01|8.9|8.87|7.82|7.37|7.22|7.72|7.16|7.27|7.36|7.3|7.19|7.07|6.55|6.395|7.26|7.2|7.08|7.57|7.47|6.91|6.89|7.04|7.52|7.55|7.99|8.4|8.01|8.4|8.61|9.09|8.9|9.29|9.355|10.23||10.18|8.89|8.65|8.53|9.08|9.11|9.34|8.74|9.08|9.86|10.025|10.91|10.87|9.87|10.39|10.03|11.39|11.24|11.05|12.09|12.1|13.28|13.81|11.32|9.2|8.87|8.22|8.4||8.76|8.95|9.01|8.46|10.4|10.44|9.69|10.35|10.64|9.39|9.32|9.88|9.44|9.8|10.13|9.33|9.28|9.35|10.02|10.04|9.25|10.79|11.17|10.795||12|11.49|11.29|11.72|11.39|11.19|11.69|9.93|10.52||11.25|11.62|11.35|10.97||9.27|7.89|7.98|8.16|8.3|7.67|7|6.52|5.94|5.2|6.48|6.58|6.88|5.17|4.63|3.57|3.16|3.13|3.11|3.06|2.81||2.56|2.54|2.63|2.44|2.36|2.44|2.41|2.44|2.5|2.45|2.7|2.7|2.67|2.74|2.56|2.45|2.41|2.39|2.31|2.32|2.37|2.36|2.14|2.17|2.33|2.52|2.64|2.75|2.66|2.61|2.86|2.73|2.56|2.52|2.6|2.51|2.44|2.54|2.6|2.5|2.52|2.52|2.51|2.61|2.56|2.7|2.87|2.71|2.92|2.79|2.67|2.61|2.43|2.45|2.46|2.49|2.51||2.65|2.53|2.5|2.47|2.4|2.4|2.45|2.55|2.58|2.56|2.65|2.69|2.72|2.81|2.98|3.01|3.04|2.95|3.01|3.05|3.14|3.11|3.05|3.17|3.31|3.25
02841|15885|/equities/citizens---northe|R2000VALUE||18.86|18.52|17.42|17.11|16.97|16.85||17.23|17.38|17.22|17.89|17.3|17.01|16.76|17.07|16.88|16.79||16.88|17.06|16.68|17|16.95|16.76|16.85|16.98|17.15|17.19|17.13|16.88|17.53|17.28|16.85|17.48||17.69|17.61|18.05|18.1|17.96|18.81|17.98|18.03|17.61|17.67|17.89|18.2|17.65|17.81|18.25|17.82|17.79|18.16|17.05|17.16|17.89|17.65|17.85|17.88|17.98|17.73|17.29|17.04|17.02|17.14|17.04|17.25|17.16|18.01|17.96|17.72|18.23|17.57|17.6|18.12||18.78|18.77|18.1|18.18|18.17|18.74|18.6|17.99|17.81|18.49|17.84|17.4|17.93|17.6|17.65|17.78|17.83|17.89|17.815|18.04|18.36|18.3|18.5|18.41|18.48|18.65|18.53|19.02||19.47|19.57|19.18|18.33|20.11|19.5|18.53|19.22|18.35|19.5|20.57|21.23|20.27|21.21|21.9|20.83|21.25|20.18|19.75|20.14|20.43|19.89|19.89|19.94||20.06|20.1|20.39|20.93|21.73|22.15|21.85|21.95|22.78||22.43|22.72|23|23.19||23.23|22.68|22.72|22.21|21.99|22.58|22.25|21.24|20.69|20.5|21.15|20.6|20.64|20.76|21|20.42|20.11|20.21|19.94|20.19|19.67||19.41|19.56|20.14|20.37|20.06|20.32|20.77|19.71|19.73|19.33|19.27|19.48|19.11|19.14|18.59|17.78|18.1|18.04|17.59|18.3|17.81|17.82|17.07|17.78|17.6|17.83|18.46|18.14|17.95|17.68|18.08|18.06|18.03|18.12|18.15|17.84|17.52|17.43|17.55|17.73|17.63|17.72|17.84|17.69|17.7|17.66|17.74|17.93|18.31|18.34|18.19|17.86|17.33|17.51|17.1|17.86|18.31||18.31|18.07|18.11|18.94|19.35|19.21|19.23|19.39|19.26|19.63|19.57|19.75|20.11|19.51|20.86|20.82|20.93|20.87|21|21|20.92|20.82|21.28|21.12|21.2|21.16
02842|24294|/equities/vishay-precision-group-inc|R2000VALUE||31.73|31.41|29.58|29.11|29.48|29.39||29.85|29.88|29.91|30.44|30.06|30.43|29.91|30.2|30.69|30.9||31.29|31.73|31.48|32.49|32.94|31.95|32.34|32.44|33.01|33.33|32.89|33.75|33.77|33.09|32.54|32.91||32.9|32.45|33.29|32.18|32.33|32.41|32.71|32.27|31.51|31.52|31.93|32.17|31.27|33.53|34.4|34.23|33.8|33.38|33|33.86|33.41|33.36|33.22|33.25|33.41|33.27|33.07|32.78|33.53|33.18|33.02|33.78|33.56|34.76|34.38|34.18|34.61|34.86|34.63|35.25||35.33|34.82|33.82|33.86|34.44|34.7|34.2|33.23|33.14|33.47|34.18|34.76|34.98|34.95|35.14|34.96|34.7|34.13|34.61|35.35|34.55|34.08|34.51|34.69|34.09|33.54|33.89|34.06||34.73|35.58|35.38|31.86|32.76|32.19|31.85|31.52|31.66|31.45|31.86|32.69|31.88|32.6|31.9|33|32.82|32.5|31.73|31.76|30.96|30.69|30.85|30.49||31.4|31.15|31.24|30.94|31.5|31.42|31.78|32.38|33.01||34.07|33.62|33.46|33.45||33.22|32.98|32.45|32.26|31.54|31.38|32.16|31.45|30.74|31.03|30.74|30.77|30.48|30.4|31.11|30.99|30.49|30.76|30.32|30.65|30.8||30.29|30.23|30.46|30.29|29.85|29.82|29.62|28.67|28.04|28.2|28.7|28.62|31.79|31.63|30.67|30.19|29.92|29.98|30.28|30.99|30.89|31.02|31.26|31.83|31.78|32.01|32.61|32.32|31.18|32.96|33.54|33.7|33.15|33.26|33.12|33.22|32.96|33.51|33.58|34.09|33.48|33|33.27|32.84|32.7|32.68|33.52|33.69|33.83|33.93|33.44|33.77|33.87|34.47|34.78|35.14|35.64||36.38|36.02|36.75|35.7|35.37|34.67|34.75|34.77|34.33|34.85|35.05|35.17|34.96|35.57|36.16|36.55|36.52|35.61|37.32|37.45|37.14|37.83|37.06|37.63|37.41|37
02843|20269|/equities/national-presto-industries-inc|R2000VALUE||74.31|73.8|71.99|71.45|70.81|70.4||71.32|71.95|71.44|75.13|74.28|74.63|73.57|74.01|73.46|73.63||72.91|73.52|74.23|75.59|74.06|73.8|74.4|74.14|74.27|73.9|73.88|73.76|74.48|74.62|73.76|74.7||75.09|74.95|75.05|77.98|80.08|80.38|81.78|81.31|79.89|81.52|84.31|85.85|85.76|84.84|84.18|84.08|83.76|83.13|81.99|82.02|82.98|82.95|83.39|83.44|82.29|81.6|79.99|79.37|79.14|79.34|79.59|79.75|79.68|81.01|82.37|83.02|82.63|81.84|81.97|82.92||83.8|81.86|81.41|80.48|79.46|80.26|79.01|76.93|75.93|76.06|75.06|76.5|75.95|75.99|75.7|75.77|75.68|74.66|75.81|74.91|77.33|79.53|79.03|79.12|78.79|78.83|80.07|80.28||78.24|78.41|76.37|75.2|78.03|76.5|76.5|76.88|78.14|77.91|77.13|79.04|79.17|81.19|82.48|82.69|83.46|82.6|82.4|82.99|83.55|82.84|83.19|81.24||81.56|80.77|80.6|79.82|79.53|80.05|80.12|79.98|80.65||80.28|81.4|82.68|81.72||81.54|80.29|79.56|79.81|79.19|80.17|81.53|81.02|79.21|78.06|78.85|78.29|78.37|78.24|79.08|76.39|74.72|74.2|74.74|76.34|77.2||77.54|77.91|77.26|78.31|79.31|79.88|79.91|78.01|78.32|78.75|79.08|75.86|76.9|77.67|76.58|76.4|74.75|73.98|73.33|73|73.85|72.54|72.78|73.09|73.85|74.86|75.21|74.48|74.04|74.15|75.25|74.42|74.77|73.04|72.36|71.6|71.91|73.64|72.46|72.42|72.82|71.88|72.89|72.26|74.2|72.96|72.96|75.08|75.26|76.46|75.49|73.8|72.97|71.83|71.58|70.81|71.22||74.02|74.85|75.21|72.44|73.15|72.82|72.93|73.12|73.68|74.16|75.49|75.4|76.37|77.31|77.24|78.82|79.47|79.79|81.03|80.08|79.99|79.63|78.94|78.1|78.31|77.94
02844|951005|/equities/viking-therapeutics-inc|R2000VALUE||57.18|58.63|57.99|54.15|51.01|51.27||50.47|51.54|55.32|53.01|50.77|47.39|47.8|52.12|52.74|50.43||50.64|52.02|52.02|52.1|52.46|52.73|56.38|55.99|55.01|58.88|56.23|62.27|62.26|61.78|63.81|65.36||62.75|61.57|63.01|64.23|67.515|67|69.06|78.01|72.5|72.35|73.64|80.2|79.91|79.61|78.21|76.97|75.76|76.43|79.535|75.42|74.31|68.86|65.07|64.93|63.85|63.42|64.67|66.47|67.95|66.95|68.62|70.87|71.65|72.83|75.88|76.45|73.68|78.44|77.35|79.5||82|83.34|80.83|69.19|69.55|70.59|71.04|65.18|63.35|62.56|65.05|71.96|67.1|63.44|71.78|74|91.18|87.9|91.34|85.22|77.05|94.5|85.05|38.48|37.42|35.66|35.18|35.74||36.2|31.85|32.23|30.6|31.725|30.58|28.89|24.48|24.61|24.66|23.45|23.95|24.14|23.82|23.91|21.37|21.51|21.45|23.27|22.84|21.77|20.94|21.42|21.26||21.44|21.03|21.67|21.56|19.48|18.19|18.58|17.4|18.28||18.61|19.27|19.64|19.14||19|18.01|17.62|19.15|19.17|18.9|19.22|19.41|18.34|17.45|18.48|18.04|17.24|17.36|15.08|13.01|12.22|11.83|11.72|12|12.28||11.56|11.35|11.77|11.27|10.53|11.03|11.17|9.93|9.78|9.5|10.09|10.33|10.41|10.55|9.78|9.57|9.81|9.58|9.24|9.665|10.67|10.65|10.38|10.03|10.1|10.38|10.72|10.76|10.95|11.09|10.91|11.35|11.56|11.73|11.16|10.73|10.77|10.87|11.07|11.22|10.92|11.925|11.665|12.88|13.31|13.49|13.8|13.815|14.77|15|15.15|15.18|15.78|15.89|14.61|14.63|14.16||14.51|13.81|13.675|13.85|14.02|13.62|13.59|14.34|14.37|14.22|13.98|14.14|14.2|14.81|14.69|15.1|14.88|14.59|14.22|12.71|13.1|13.5|13.91|14.16|14.5|14.44
02845|958117|/equities/barnes---noble-education-inc|R2000VALUE||8.3|8.25|7.12|7.36|7.11|6.42||6.55|6.81|6.12|6.4|6.42|7.02|6.61|7.27|6.31|6.5||6.72|8.08|8.65|9.32|6.99|9.43|13.4|17.33|32.47|33.01|41.6|42.97|45|76.65|73.01|63.18||58|79.02|113|54.01|31|45|17.81|19|19|18.53|29.08|31.4|30|23.6|22.99|21.88|21.6|20.95|20.34|20|19.89|20.75|20.7|20.64|20.11|23.28|23.61|24.27|25|70|71.24|71.43|65|67.94|72.19|71.9|70.5|63|64.49|65.43||72.42|69.13|63.46|64.81|58.7|59.24|61.5|52.15|57.52|62.29|61.11|63|61.9|76|90.91|98|94|92.79|87.3|90.15|96.49|87.99|88.5|84.16|80.04|80.01|81.1|82||84.54|86.51|83.25|80.89|84|81.48|79.53|78|83.04|83.11|90.82|84.2|85.68|91|92.8|91.2|94.43|91.51|95.56|96|85.76|87.43|100|108||118|105|110|224|200|177|172|152|160||149|141|121|119||115|120|124|124|127|130|132|131|129|126|123|127|105|115|110|114|111|110|113|117|122||123|126|125|132|129|130|131|117|112|112|114|114|108|109|104|101|102|103|97.05|94|103|101|97|93.37|90.06|90.43|86.6|83.12|79.11|78.97|84.07|88|89.85|95.54|101|100|99|105|109|107|111|116|106|111|105|114|111|108|94|104|100|98|104|112|115|118|121||123|127|131|137|124|129|127|135|136|136|140|147|147|154|166|164|159|156|161|158|164|164|153|148|147|125
02846|24384|/equities/universal-insurance-holdings-inc|R2000VALUE||18.84|18.54|18.13|18.08|18.64|17.76||18.26|18.29|18.4|18.76|18.69|18.47|18.61|18.52|18.31|18.74||18.37|18.79|18.32|18.62|19.05|18.72|19|18.72|19.03|18.87|19.1|19.61|19.71|19.51|19.08|19.25||19.57|19.62|20|19.85|20.17|20.58|20.53|20.37|20.41|20.7|20.57|20.25|20.31|20.16|20.09|19.84|19.72|20.05|19.52|19.62|19.54|20.3|20.26|20.11|19.83|19.62|18.99|18.78|19.18|19.11|18.85|19.19|18.98|19.13|19.24|19.33|19.28|19.66|19.76|19.89||20.32|19.98|19.68|19.61|19.74|19.63|19.71|19.75|19.61|19.86|19.69|20.17|20.9|19.6|20.26|19.46|19.61|19.39|19.65|20.05|20.19|20.27|20.51|20.36|21.09|17.23|17.29|17.41||17.32|17.4|16.8|16.49|16.78|16.2|16|15.95|16.18|16.31|16.53|16.74|16.62|16.74|16.95|16.87|17|16.68|16.86|16.83|16.5|16.56|16.54|16.25||16.49|16.47|16.39|16.4|16.74|16.62|16.49|16.44|16.23||15.98|16|16.14|16.05||16.38|16.62|16.41|16.24|16.13|15.97|16.22|16.59|16.25|16.37|16.56|16.6|16.4199|16.6381|16.9|16.83|16.96|16.76|16.7|17.34|16.82||16.53|16.5|16.64|16.59|16.56|16.21|16.22|16.01|16.31|16.11|16.67|16.33|15.83|16.15|16.03|16.19|15.66|15.36|14.1|14.5|14.2|14.1|13.9|13.66|13.78|13.88|14.1379|13.88|13.72|13.94|13.88|13.49|13.59|13.56|13.374|13.69|13.6121|13.65|14.02|13.75|13.79|13.5923|13.4236|13.39|13.12|12.91|13.27|13.16|12.96|13.25|13.08|12.73|12.62|12.4|12.09|12.03|12.37||12.73|12.66|13.09|12.76|12.22|12.85|13.26|13.54|13.39|13.46|13.65|13.7|13.92|14.06|14.06|14.16|13.91|14.31|14.5|14.4753|14.34|14.78|14.95|15.35|15.53|14.98
02847|15917|/equities/daily-journal-corp|R2000VALUE||419.87|413|396.04|387|403.92|398.4||405.5|409.48|403|394.48|386.98|380.01|381.5|380.24|377|371.9||369.6|369.945|367.6|370.74|377.01|368.01|366.25|365.24|366.1|373.61|368.15|376.45|379|371.8|373.9|381.1||393.1|389.16|391.9|384.59|387.01|390.9|386.1|389|386.21|379.62|377.9|377.9|374.5|379.86|370.6|369|360.15|353.6|335.2|338.3|346.8|347|353|356.9|350|347.98|342|335.22|341.4|338|337.88|353.9|352|376.18|374.01|370.95|365.44|355.76|348|365||361.61|356.15|348.98|356|364.8|371.99|368.88|360.65|372|370.2|375.86|382.13|387.86|391|395.44|390|377.75|370|365|350.1|338.55|335.41|327|324.4|322|325.51|327.08|330.06||333.4|346.46|327.6|314.5|341.21|330.58|319.14|320.79|316.5|314.78|319.15|322.3|321.32|332.96|336.21|335.31|333.8|326.7|336.6|339.3|337.54|321.28|315.9|313.63||318|320.15|324.85|322.2|328|315.75|323|334|346.5||340.82|351.1|357.34|349.97||342.95|342.21|334.94|330.16|329|331.64|314.57|320.22|313.5|315.21|315|324.6|323.94|329.49|332.8|331.03|325.58|327|317|331.89|336.9||324.87|321.52|321.7|326.1|324|323.75|307.25|293.16|295.89|289.52|292.84|292.98|291.15|293.79|290.08|286.63|290.89|294|286.05|294.36|298.5|303|298.9|301.91|300.81|304.85|305.33|302.8|303.5|301.465|301.71|304.99|297|296.29|292.5|292|291.21|293.39|294|293.205|295.34|293|292.11|292.55|294.85|294.1|294.01|292.27|290.75|295|291.01|296|293.55|292.33|297.85|295.14|299.14||304.1|294.8|291.2|300|299.6|303.4|300.52|304.01|302.01|301.52|296.82|292.4|291.6|301.8|298.71|310.1|305.65|313|310.2|314.62|299.12|292.75|291.13|289.59|289.52|288.75
02848|24421|/equities/whitestone-reit|R2000VALUE||13.68|13.7|13.32|13.22|13.19|13.22||13.21|13.18|13.15|13.31|12.98|12.87|13.1|13.3|13.26|13.34||13.16|13.49|13.38|13.37|13.08|13.08|13.05|13.15|13.42|13.08|13.22|13.1|13.04|12.96|12.84|12.98||12.75|12.6|12.69|12.66|12.44|12.41|12.465|12.465|12.53|12.47|12.45|12.34|12.26|12.25|11.78|11.58|11.78|11.6|11.5|11.48|11.37|11.38|11.38|11.5|11.33|11.22|10.94|10.81|10.86|10.96|10.96|11.12|11.14|11.74|11.76|11.51|11.65|11.75|11.78|12.22||12.55|12.23|12|12.05|12.11|12.43|12.39|12.1|11.92|11.93|12.09|12.37|12.25|12.1|12.17|12.05|12.08|12.2|12.31|12.22|12.32|12.21|12.27|12.22|12.3|12.42|12.41|12.37||12.46|12.63|12.43|12.5|12.76|12.7|12.65|12.7|12.84|12.97|13|13.08|12.92|13|12.75|12.79|12.76|12.55|12.68|12.74|12.69|12.52|12.34|12.3||12.07|11.99|11.58|11.66|11.89|11.67|11.82|11.95|12.18||12.29|12.47|12.41|12.37||12.24|12.26|12.2|12.44|12.24|12.33|12.36|12.09|11.64|11.63|11.54|11.43|11.27|11.32|11.39|11.19|10.96|10.9|11.01|11.06|11.15||11.07|10.95|10.97|10.97|10.95|11.03|10.98|10.49|10.36|10.29|10.34|10.39|10.7|10.89|10.49|9.93|9.95|9.69|9.52|9.96|9.27|9.32|9.24|9.39|9.65|9.8|9.99|9.86|9.65|9.68|9.77|9.51|9.45|9.32|9.35|9.19|9.18|9.35|9.63|9.67|9.62|9.46|9.66|9.7|9.79|9.95|9.97|9.86|9.98|10.03|9.94|9.87|9.91|9.87|9.88|9.95|9.86||9.95|10|9.97|9.92|9.8|9.57|9.64|9.65|9.49|9.49|9.74|9.81|10|10.09|10.24|10.37|10.49|10.65|10.61|10.69|10.34|10.31|10.26|10.21|10.32|10.25
02849|101926|/equities/truecar-inc|R2000VALUE||3.45|3.44|3.15|3.17|3.2|3.15||3.09|3.1|3.03|3.13|3.02|2.85|2.87|2.79|2.78|2.8||2.77|2.8|2.78|2.91|2.98|2.82|2.76|2.9|2.88|2.95|2.8|2.9|2.95|2.91|2.86|2.9||2.84|2.92|3.08|3.03|3.05|3.01|2.87|2.85|2.77|2.7|2.79|2.88|2.73|2.88|2.9|2.85|2.88|2.69|2.64|2.76|2.88|2.8|2.91|3|2.96|2.91|2.83|2.87|2.81|2.86|2.93|3.06|3.04|3.26|3.26|3.33|3.33|3.41|3.37|3.47||3.39|3.44|3.28|3.32|3.35|3.46|3.5|3.41|3.31|3.27|3.35|3.77|3.67|3.67|3.67|3.57|3.37|3.33|3.46|3.54|3.48|3.33|3.34|3.24|3.28|3.38|3.87|3.665||3.74|3.93|3.73|3.67|3.99|3.89|3.83|3.73|3.92|3.72|3.74|3.67|3.54|3.68|3.66|3.64|3.54|3.39|3.45|3.41|3.16|3.07|3.06|3.23||3.23|3.04|3.07|3.08|3.1|3.19|3.2|3.19|3.23||3.46|3.53|3.62|3.57||3.49|3.5|3.5|3.52|3.43|3.49|3.28|3.05|2.95|2.93|2.94|2.87|2.73|2.79|2.81|2.81|2.79|2.79|2.73|2.78|2.63||2.65|2.55|2.7|2.67|2.54|2.73|2.75|2.59|2.48|2.33|2.2|2.1|2.1|2.13|1.99|1.84|1.83|1.84|1.78|1.84|1.8|1.9|1.9|1.93|1.95|2|2.12|2.07|2.02|2.06|2.08|2.08|2.02|2.08|2|2.06|2.05|2.06|2.07|2.1|2.2|2.24|2.26|2.22|2.34|2.34|2.4|2.37|2.36|2.44|2.35|2.4|2.45|2.54|2.38|2.5|2.57||2.46|2.39|2.35|2.25|2.13|2.13|2.24|2.46|2.21|2.17|2.05|2.08|2.16|2.21|2.27|2.25|2.2|2.26|2.31|2.34|2.32|2.45|2.32|2.33|2.45|2.35
02850|15779|/equities/conns|R2000VALUE||0.659|0.575|0.5964|0.66|0.6624|0.58||0.6566|0.7401|1.04|1.105|1.205|1.645|1.96|2.03|2.19|2.2||2.04|2.44|2.37|2.48|2.62|2.8|2.83|3.08|3.12|3.27|3.29|3.46|3.58|3.24|3.26|3.4||3.51|3.59|3.74|3.79|3.74|3.68|3.57|3.58|3.56|3.54|3.57|3.74|3.51|3.43|3.44|3.35|3.48|3.45|3.53|3.71|3.705|3.63|3.82|3.7|3.66|3.74|3.69|3.7|3.85|3.97|4.05|4.03|3.19|3.33|3.25|3.32|3.14|3.11|3.15|3.35||3.35|3.42|3.23|3.42|3.25|3.34|3.49|3.27|3.03|3.2|3.26|3.4|3.43|3.52|3.54|3.52|3.49|3.34|3.39|3.83|4.02|4.12|4.08|4.07|4.07|4.1|4.34|4.88||5.07|5.07|5.03|4.95|5.02|4.96|4.81|4.7|4.83|4.91|4.92|4.81|4.55|4.64|4.75|4.91|4.9|4.96|4.9|4.98|4.75|4.83|4.82|4.76||4.83|5.03|5.07|5.01|4.92|4.71|4.48|4.2|4.48||4.44|4.61|4.35|4.27||3.9|3.78|3.57|3.81|2.85|3.04|2.64|2.73|2.67|2.89|2.84|2.58|3|3.25|3.33|3.49|3.3|3.35|3.33|3.28|3.35||3.21|3.23|3.3|3.13|3.09|3.17|3.03|3|3.14|3.09|3.2|3.2|3.385|3.42|3.21|3|2.95|3|3.09|3.08|3.05|3.07|3.03|3.19|3.17|3.3|3.22|3.18|3.27|3.31|3.39|3.48|3.51|3.52|3.5|3.52|3.56|3.81|3.95|3.89|3.8|3.86|3.89|3.92|4|3.97|4.04|3.95|4|3.84|3.82|3.94|3.94|3.85|3.8|3.95|4.03||4.12|4.18|4.12|3.47|3.44|3.64|3.62|4|4.05|4.12|4.24|4.21|4.18|4.29|4.31|4.23|4.3|4.27|4.39|4.47|4.52|4.52|4.53|4.44|4.92|4.64
02851|16837|/equities/old-second-bancor|R2000VALUE||15.52|15.41|14.97|14.74|14.52|14.54||14.8|15.2|14.89|14.81|14.46|14.29|14.05|14.17|13.76|13.92||13.98|13.87|13.65|13.87|14.13|13.8|13.85|13.89|13.96|13.86|13.86|14.14|14.46|14.13|13.98|14.25||14.39|14.31|14.69|14.75|14.69|14.92|14.8|14.81|14.57|14.62|14.57|14.36|14.25|14.2|14.25|14.36|14.15|13.84|13.7|13.85|14.03|14.13|14.5|14.5|14.5|14.43|13.74|13.44|13.31|13.35|13.42|13.44|13.39|13.7|13.7|13.49|13.55|13.3|13.45|13.55||13.84|13.78|13.35|13.52|13.57|13.79|13.83|13.34|13.12|13.19|13.04|13.36|13.44|13.69|13.73|13.55|13.56|13.5|13.4|13.37|13.43|13.28|13.36|13.43|13.47|13.41|13.36|13.54||13.65|13.7|13.43|13.2|13.7|13.42|13.3|13.29|13.45|13.36|13.35|13.59|13.62|14.12|14.25|14.12|14.25|15.42|15.41|15.61|15.18|14.89|14.9|14.86||15.01|14.99|15.22|15.13|15.49|15.5|15.47|15.07|15.33||15.44|15.73|15.85|16.13||15.88|15.8|15.9|16.13|15.85|15.87|15.82|16.02|15.35|15.37|15.36|15.21|15.03|15.12|15.2|14.92|14.09|14.29|14.39|14.42|14.52||14.5|14.53|14.81|14.76|14.55|14.74|14.72|13.72|13.71|13.66|13.83|14.1|14.3|14.49|14.09|13.6|13.56|13.52|13.5|13.61|13.34|13.33|13.63|13.58|13.84|13.54|13.78|13.58|13.37|13.67|13.79|13.78|13.72|13.79|13.62|13.39|13.29|13.54|13.61|13.51|13.49|13.55|13.67|13.5|13.61|13.55|13.39|13.39|14.08|14.32|14.13|14.26|14.24|14.42|14.48|14.46|14.81||15.04|14.47|14.31|14.57|14.6|14.35|14.44|14.395|14.3|14.72|14.83|14.99|15.04|14.97|15.57|15.69|15.83|16.1|16.3|16.39|16.19|16.28|16.06|16.29|15.99|16.02
02852|52891|/equities/carter-bank-tr-(va)|R2000VALUE||15.69|15.89|15.39|14.95|14.84|14.79||14.76|15.2|14.91|15.12|14.82|13.2|12.55|12.68|12.57|12.3||12.57|12.38|12.13|12.36|12.44|12.37|12.7|12.66|12.8|12.58|12.41|12.48|12.75|12.67|12.41|12.68||12.93|12.92|13.38|13.55|13.47|13.75|13.3|12.88|12.87|13.01|13.07|13.18|13.19|13.11|13.05|12.88|12.85|12.74|12.17|12.15|12.11|11.71|11.54|11.55|11.6|11.43|11.12|11.01|11.15|11.33|11.46|11.5|11.67|12.15|11.95|11.93|12.04|12.16|12.24|12.37||12.64|12.48|12.28|12.29|12.36|12.67|12.69|12.26|12.27|12.55|12.42|12.9|12.99|13.06|13.08|13.1|13.17|13.36|12.88|13.11|13.2|13.02|13.22|13.19|13.55|13.6|13.86|13.83||13.91|14|13.78|13.43|14.26|14.05|13.69|13.42|13.51|13.87|14.21|14.44|14.46|15.07|15.27|14.97|15.19|14.33|14.32|14.51|14.07|13.86|13.73|13.89||13.87|13.92|14.01|14.08|14.36|14.32|14.38|14.38|14.88||14.97|15.19|15.25|15.12||15|14.78|14.74|14.79|14.52|14.61|14.55|14.28|13.67|13.67|13.64|13.67|13.31|13.27|13.28|13.21|12.53|12.55|12.36|12.59|12.66||12.72|12.66|12.79|13.04|12.67|12.9|13.11|12|11.78|11.65|11.69|11.59|11.73|11.67|11.16|11.05|11.26|11.09|10.97|11.1|10.64|10.76|10.95|10.96|11.37|11.35|11.67|11.1|10.88|11.29|11.62|11.78|11.9|11.98|11.98|11.99|11.83|12.14|12.53|12.62|12.84|12.74|12.88|12.88|12.92|13.05|13.13|13.21|13.66|13.8|13.47|13.67|13.7|13.65|13.88|13.61|13.88||14.3|14.31|14.36|14.19|14.06|14|14.24|14.17|14.02|14.18|14.02|14.13|14.25|14.28|14.31|14.73|14.6|14.52|14.57|14.74|14.73|14.81|14.81|14.79|14.69|15.01
02853|16443|/equities/kimball--international|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02854|15987|/equities/eagle-bulk-shippi|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.64|62.55|62.37|63.05|61.91|61.72||62.41|62.95|62.21|63.7|64.5|63.98|62.34|61.55|62.99|61.42|62.02|63.2|64.42|63.6|64.46|63.55|62.24|62.41|61.81|62.98|61.27|61.33|60.1|59.48|61|59.1|57.99|55.97||56.33|56.85|55.32|55.94|58.67|57.8|57.39|57.48|56.74|55.42|54|53.97|55.13|55.31|54.68|55.95|54.52|54.86|53.6|53.95|55.06|55.16|54.2|54.1||53.34|53.32|54.13|53.44|54.82|56.22|57.2|56.25|54.38||55.4|54.94|54.05|53.89||55.09|55.03|53.92|54.41|54.65|54.68|52.7|51.77|52.2|46.19|44.85|44.07|44.08|44.37|47.75|47.87|45.45|44.2|43.35|43.89|44.19||42.87|43.21|42.05|42.63|42.08|43.26|42.99|41.55|41.57|41.99|41.41|41.28|41.82|41.47|41.6|40.93|40.8|40.67|40.9|42.07|42.17|42.22|41.61|42.19|42.45|42.79|43.6|42.93|42.76|42.56|42.53|42.45|42.96|43.04|42.87|41.91|41.96|42.23|42.03|41.94|42.13|41.5|41.04|39.92|39.27|40.22|40.3|39.9|41.64|42.3|41.36|41.35|42.44|43.6|42.84|43.73|43.74||44.03|43.76|43.71|43.44|41.7|41.01|42.04|44.33|44.21|44.25|45.51|45.06|44.54|45|45.24|45.44|45.46|46.3|44.91|45.48|44.76|45.11|44.27|45.65|46.19|45.86
02855|24339|/equities/w-t-offshore-inc|R2000VALUE||2.41|2.36|2.28|2.23|2.23|2.23||2.27|2.2|2.19|2.14|2.11|2.1|2.13|2.19|2.12|2.12||2.01|2.06|2.03|2.08|2.14|2.23|2.1|2.11|2.12|2.14|2.13|2.17|2.23|2.21|2.13|2.25||2.25|2.18|2.27|2.32|2.38|2.34|2.31|2.335|2.4|2.39|2.325|2.38|2.34|2.34|2.4|2.335|2.28|2.23|2.25|2.38|2.35|2.33|2.37|2.4|2.37|2.41|2.38|2.41|2.5|2.57|2.6|2.58|2.58|2.59|2.63|2.74|2.74|2.77|2.76|2.69||2.65|2.55|2.46|2.53|2.53|2.6|2.65|2.54|2.59|2.59|2.51|2.55|2.5|2.59|2.58|2.61|2.62|2.85|2.86|3.02|3.02|2.98|3.02|2.94|2.96|3.01|3.08|3.08||3.12|3.14|2.93|2.87|2.98|2.86|2.87|2.8|2.8|2.76|2.79|2.92|3.04|3.25|3.24|3.26|3.18|3.07|2.91|2.83|2.62|2.59|2.6|2.76||2.95|2.92|2.91|2.96|3.08|3.18|3.13|3.31|3.24||3.26|3.33|3.39|3.41||3.31|3.31|3.21|3.27|3.25|3.26|3.31|3.1|2.94|3.07|3.19|3.17|3.26|3.21|3.28|3.31|3.34|3.43|3.31|3.3|3.41||3.47|3.46|3.62|3.71|3.64|3.75|3.85|3.8|3.75|3.73|3.75|3.81|4.01|4.22|4.3|4.12|4.15|4.09|4.15|4.06|4.13|4.02|4.06|4.15|4.21|4.24|4.14|4.12|4.1|3.95|4.02|4.08|4.22|3.88|3.81|3.8|4.17|4.17|4.38|4.44|4.39|4.16|4.26|4.12|4.09|4.1|4.2|4.16|4.16|4.2|4.08|4.3|4.06|4.2|4.19|4.28|4.23||4.39|4.08|4.11|4.01|3.99|3.96|3.9|4.01|4.12|4.18|4.22|4.14|4|4.05|4.11|4.12|4.04|4.19|4.12|4.1|4.14|4.12|3.94|4.31|4.38|4.29
02856|16890|/equities/pacific-ethanol|R2000VALUE||1.6|1.66|1.45|1.45|1.45|1.455||1.425|1.39|1.425|1.445|1.495|1.34|1.32|1.33|1.28|1.31||1.31|1.31|1.34|1.36|1.38|1.44|1.44|1.46|1.46|1.45|1.48|1.52|1.52|1.47|1.48|1.49||1.57|1.57|1.62|1.67|1.67|1.74|1.77|1.78|1.77|1.7|1.69|1.79|1.72|1.76|1.95|1.9|1.88|1.86|1.89|1.94|1.94|1.89|1.96|1.91|1.9|1.93|1.91|1.96|1.98|2.03|2.07|2.09|2.06|2.2|2.19|2.21|2.23|2.28|2.2|2.29||2.18|1.99|1.91|1.91|1.96|1.94|1.98|1.91|1.9|1.98|2|1.97|2.01|2.22|2.17|2.2|2.2|2.16|2.21|2.22|2.2|2.16|2.26|2.19|2.19|2.21|2.22|2.17||2.2|2.2|2.04|1.94|2.02|1.97|1.85|1.85|1.87|1.8|1.8|1.89|1.84|1.93|2|1.91|1.91|1.91|2.03|2.08|2.07|2.04|2.1|2.14||2.18|2.28|2.31|2.33|2.7|2.7|2.74|2.65|2.68||2.66|2.745|2.79|2.83||2.82|2.84|2.85|2.94|2.75|2.82|2.88|2.72|2.65|2.66|2.63|2.57|2.52|2.6|2.59|2.52|2.44|2.39|2.4|2.44|2.4||2.37|2.31|2.35|2.35|2.26|2.4|2.39|2.2|2.09|2.09|2.08|1.93|4.915|4.62|4.45|4.26|4.16|4.11|3.86|3.97|3.76|3.88|3.79|3.82|4.02|4.12|4.33|4.11|4.12|4.14|4.23|4.25|4.14|3.98|3.95|4.11|4.05|4.2|4.42|4.42|4.32|4.32|4.48|4.37|4.42|4.355|4.34|4.22|4.39|4.23|4.07|4.04|3.85|3.73|3.79|3.71|3.69||3.68|3.61|3.61|3.55|3.42|3.55|3.54|3.78|3.68|3.63|3.63|3.73|3.75|3.81|4.03|4.26|4.34|4.2|4.36|3.71|3.9|3.87|3.74|3.93|4.02|4.01
02857|50840|/equities/genius-brands-intl.|R2000VALUE||1.01|1|0.965|0.965|0.991|1.01||0.9999|0.99|1.01|1.03|1.05|1.04|0.9947|1.01|1.02|0.95||0.9609|1.01|1.03|1.02|1.03|1.02|1.01|1.02|1.04|1.05|1.04|1.03|1.04|1.03|1.05|1.05||1.07|1.06|1.06|1.05|1.04|1.06|1.07|1.07|1.075|1.085|1.09|1.08|1.08|1.07|1.085|1.08|1.09|1.09|1.08|1.1|1.11|1.13|1.12|1.14|1.12|1.08|1.11|1.48|1.46|1.52|1.64|1.84|1.55|1.54|1.49|1.48|1.42|1.41|1.4|1.47||1.37|1.37|1.35|1.38|1.41|1.35|1.36|1.29|1.3|1.28|1.29|1.39|1.4|1.42|1.42|1.43|1.44|1.52|1.53|1.55|1.66|1.65|1.58|1.64|1.56|1.53|1.54|1.57||1.53|1.59|1.59|1.62|1.31|1.27|1.25|1.25|1.29|1.3|1.3|1.26|1.22|1.25|1.27|1.23|1.13|1.15|1.17|1.11|1.15|1.17|1.19|1.22||1.28|1.29|1.32|1.34|1.35|1.34|1.37|1.37|1.365||1.39|1.42|1.42|1.35||1.42|1.43|1.41|1.42|1.44|1.52|1.43|1.45|1.45|1.56|1.62|1.48|1.55|1.52|1.67|1.64|1.64|1.61|1.44|1.38|1.32||1.18|1.08|1.09|1.04|1.04|1.09|1.05|1.03|1.01|1.03|1.08|1.09|1.12|1.14|1.1|1.1|0.9898|1.04|1.05|1.07|1.07|1.12|1|1.06|1.16|1.26|1.33|1.32|1.33|1.36|1.41|1.41|1.41|1.34|1.36|1.36|1.39|1.43|1.4|1.39|1.45|1.42|1.41|1.36|1.47|1.51|1.48|1.49|1.57|1.57|1.52|1.58|1.55|1.53|1.53|1.49|1.54||1.51|1.57|1.56|1.55|1.51|1.47|1.49|1.61|1.5|1.59|1.43|1.56|1.7|1.85|2.04|2.01|1.99|2.04|2.09|2.08|2.18|2.15|2.38|2.27|2.17|1.96
02858|17099|/equities/rush-enterprises-(b)|R2000VALUE||42.63|42.06|39.43|39.11|39.99|38.84||39.4|38.99|37.96|39.24|38.68|38.66|39.39|39.81|39.62|39.43||39.23|39.34|38.12|39.2|39.94|39.52|39.67|40.6|41.05|41.25|41.05|40.81|42.27|42.5|41.13|42.7||41.5|40.48|41.22|41.63|42.59|42.67|42.45|43.2|42.44|42.63|43.65|43.16|42.09|42.59|41.94|40.98|40.94|40.33|40.91|43.85|44.54|42.13|43.53|46.46|46|46.52|45.31|45.6|46.84|47.23|48.61|49.36|49.2|50.42|51.01|50.99|50.55|50.82|51.32|52.51||53.29|52.92|51.58|51.98|51.87|52.94|52.13|50.99|50.3|50.64|49.37|50.23|49.68|49.07|50.06|50.05|49.95|50.52|50.93|51|50.43|50.23|49.85|49.55|49.12|48.14|47.84|47.28||49.64|51.66|49.46|48.57|50.91|49.94|49.38|48.76|48.49|48.07|48.76|48.92|47.27|49.4|49.24|48.16|48.63|47.07|47.46|47.71|46.57|46.43|45.19|45.86||46.08|46.75|47.28|47.6|49.13|48.66|49.72|49.93|52.07||52.98|52.15|51.91|51.86||50.74|49.87|49.68|47.55|46.51|46.81|47.17|45.73|45.51|45.71|45.04|44.6|44.59|43.81|45|44.91|43.61|43.37|42.54|43.41|44.04||43.29|42.96|43.83|43.68|44.01|44.41|44.74|42.11|42.66|41.53|41.4|42.01|42.54|42.82|41.7|41.12|40.44|40.48|40.07|39.9|40.3|44.37|44.3|44.89|45.43|46.4|46.76|45.75|45.66|46.34|46.8|46.47|46.39|45.32|44.86|45.31|44.63|45.3|45.29|46.53|45.89|44.94|45.32|44.61|44.44|44.3|44.28|44.46|44.31|44.95|43.58|43.48|43.32|43.08|42.96|43.22|43.78||46.51|45.97|45.9|45.08|45.8267|45.52|46.0067|46.0534|45.5667|45.0267|43.9934|43.5134|44.1134|44.3934|44.8467|45.18|44.84|44.8|45.4267|46.1267|45.5867|46.1|46.3067|46.3467|45.8067|45.5667
02859|6385|/equities/sonus-networks|R2000VALUE||3.71|3.71|3.25|3.25|3.33|3.26||3.28|3.26|3.3|3.29|3.13|3.05|3.03|3.01|3.03|3.01||2.99|2.98|2.96|2.99|3.07|2.97|3|2.96|2.99|3.02|2.96|3.06|3.14|3.16|3.14|3.16||3.11|3.17|3.25|3.25|3.24|3.3|3.27|3.3|3.24|3.13|3.16|3.23|3.17|3.11|3.12|3.17|3.21|3.19|3.17|3.16|3.13|3.24|3.25|2.57|2.56|2.57|2.58|2.57|2.61|2.67|2.75|2.8|2.85|2.99|2.97|2.99|3.04|3.08|3.13|3.19||3.2|3.27|3.06|3.12|3.04|3.06|3.03|2.9|2.82|2.94|2.83|2.87|2.86|2.87|2.86|2.94|2.93|2.95|2.91|2.95|2.99|2.92|3.11|3.13|3.11|3.15|3.14|3.35||3.51|3.43|3.2|3.07|3.14|3.13|3.14|3.13|3.09|3.21|3.1|3.18|3.04|3.15|3.22|3.17|3.19|3.15|3.09|3.06|2.98|2.9|2.84|2.81||2.9|2.88|2.87|2.86|3.07|2.92|2.89|2.92|3.03||2.9|2.93|2.95|2.92||2.9|2.73|2.6|2.64|2.64|2.65|2.6|2.5|2.26|2.27|2.16|2.18|2.18|2.16|2.17|2.16|2.13|2.14|2.1|2.1|2.12||2.07|2.08|2.11|2.03|2.05|2.05|2.04|1.97|2|1.99|2.02|2.01|2.11|2.06|1.93|1.86|1.88|1.9|2.08|1.95|1.9|1.95|1.97|1.945|1.92|2.07|2.15|2.1|2.07|2.42|2.51|2.51|2.47|2.5|2.44|2.57|2.58|2.57|2.68|2.73|2.67|2.74|2.82|2.7|2.68|2.76|2.76|2.78|2.82|2.83|2.71|2.73|2.76|2.76|2.75|2.84|2.83||2.96|2.96|2.93|2.86|2.76|2.76|2.8|2.87|2.87|2.86|2.88|2.85|2.9|2.92|2.95|2.9|2.89|2.86|2.97|2.99|3.03|3.08|3.16|3.2|3.18|3.26
02860|16865|/equities/patriot-transport|R2000VALUE||29.13|29.37|27.81|27.48|27.86|27.71||27.94|27.79|28.09|28.52|28.5|28.17|27.88|27.84|27.84|29.17||29.13|29.39|29.22|29.59|30.07|29.81|29.92|29.87|30.1|30.41|29.94|30.49|30.6|30.9|30.27|30.97||30.54|29.01|29.42|29.25|29.33|30.08|30.02|30.13|30.03|30.02|30.62|30.92|31|30.56|31.07|31|30.53|30.6|30.31|30.74|30.43|30.36|30.7|30.42|30.13|30.36|29.38|29.33|29.23|30.17|29.845|30.105|30.48|30.255|30.26|30.3|30.085|29.93|29.525|29.885||30.7|30.005|29.225|29.625|29.975|30.6|30.39|29.855|29.595|30.49|30.2|31.15|30.38|30.34|30.685|30.6|30.255|30.015|30.1|30|30.1|30.005|30.05|30.18|30|30.145|29.805|29.665||30.29|30.7|29.63|28.98|30.625|30.5|30.06|29.505|29.655|29.11|29.55|30.05|29.05|30.33|30.65|29.775|30.365|29.225|29|29.77|29.465|29.06|28.95|28.64||29.62|29.5|29.745|29.755|30.215|29.56|30.08|30.575|31.775||31.44|31.97|32.285|32.34||32.295|31.815|31.25|31.4|31.67|31.345|31.54|31.855|29.765|29.4|29.35|29.21|28.46|28.74|29.3575|28.985|27.575|28.875|29|29.105|29.1||29.175|28.71|28.98|29.005|29.49|29.58|29.75|28.2|28.35|27.54|26.87|27.185|26.95|27.485|27.305|27.125|26.895|26.975|27.02|27.37|27.05|27.095|26.885|27.06|27|26.98|27.86|27.915|27.64|27.59|27.95|27.7|27.495|27.51|27.425|27.015|26.595|26.825|26.985|27.265|27.15|27.41|27.78|27.73|27.96|27.8|27.755|28.03|28.73|28.59|28.28|28.04|27.885|27.78|27.93|27.505|27.75||28.51|28.485|28.43|28.2|27.79|27.925|28.165|28.19|27.77|28.31|28.24|28.055|27.85|27.79|27.885|28.49|28.355|28.255|28.65|28.675|28.265|28.16|28.12|28.2|28.685|28.415
02861|100234|/equities/lands-end-i|R2000VALUE||15.85|15.73|14.53|14.53|14.39|13.26||13.47|13.11|13.26|13.59|13.3|13.56|13.55|12.76|13.35|13.5||14.35|14.49|14.42|14.75|14.44|14.05|14.19|13.82|13.07|13.09|13.9|14.24|14.29|14.38|13.9|13.94||14.07|13.96|13.53|13.84|14.12|14.03|14.07|14.15|13.95|13.51|14.96|14.2|14.13|14.44|14.29|14.19|14.26|13.57|13.68|13.93|13.01|13.04|13.1|13.73|13.16|12.77|12.9|12.84|12.675|12.31|12.87|12.93|12.22|12.26|11.07|11.19|11|11.19|11.98|11.31||10.89|10.04|9.3|9|8.42|8.04|8.15|7.97|8.04|8.6|8.61|9.05|9|9.23|9.29|9.29|9.37|9.3|9.62|9.72|9.73|9.52|9.79|9.29|9.28|9.15|9.47|9.58||9.77|9.77|8.95|8.5|9.1|8.8|8.75|8.85|9.75|9.41|9.29|9.41|9.47|9.58|9.29|9.27|9.4|9.21|9.41|9.09|8.64|8.6|8.4|8.46||8.68|8.6|8.82|8.8|9.19|8.86|9.08|9.08|9.42||9.56|9.36|9.66|9.68||9.59|9.82|9.55|9.36|8.73|8.65|8.54|7.99|8.45|8.83|8.52|8.52|8.34|7.29|6.65|6.7|7.06|7.05|7.03|6.79|6.7||6.84|6.9|7.01|6.92|6.79|7|6.98|6.52|6.62|6.5|6.57|6.68|6.54|6.69|6.64|6.11|6.28|6.27|6.3|6.46|6.2|6.82|6.61|7.12|6.94|7.41|7.55|7.2|6.83|6.87|7.11|7.21|6.79|6.93|7.1|7.34|7.5|7.47|7.47|7.42|7.53|7.46|7.55|7.19|7.13|7.05|6.94|6.91|7.13|6.91|6.92|7.05|7.19|7.24|7.31|7.47|7.66||7.605|7.7|10.26|10.08|9.45|9.16|9.06|9.63|9.24|9.58|9.6|9.7|9.73|9.85|9.7|9.78|9.69|9.7|10.15|10.21|9.54|9.38|9.29|9.36|9.38|9.34
02862|15670|/equities/capital-city-bank|R2000VALUE||29.75|29.53|27.39|26.92|26.96|26.81||27.74|28.26|28.08|28.44|27.76|26.91|26.59|27|26.85|26.85||27.11|27.22|26.85|26.95|27.38|27.04|26.74|26.92|27.24|27.13|26.9|27.36|27.16|26.93|26.74|27.05||26.95|27.03|27.7|28.14|27.76|28.15|28.22|27.96|27.42|27.22|27.73|28.05|27.75|27.42|27.45|27.47|27.49|26.96|26.52|27.08|27.02|27.24|27.26|27.18|27.11|27.09|26.01|25.83|25.71|26.19|26.05|26.2|26.41|27.17|27.2|27.11|27.4|27.3|27.3|27.59||27.7|27.67|27.09|27.59|27.28|28.13|27.85|27.1|26.91|26.72|27.13|27.9|27.95|28.01|28.29|28.37|28.22|28.42|27.71|28.19|28.35|27.61|27.63|27.82|27.75|27.64|28.19|28.35||28.59|28.96|28.04|27.43|29.28|28.67|28.06|27.47|27.85|27.91|28.3|28.53|28.58|29.66|30.05|30.85|30.85|30.45|28.6|27.98|27.13|26.82|27.08|27.12||27.24|27.63|28.05|27.96|28.46|28.45|27.95|28.38|29.47||29.43|30.62|30.73|31.03||30.71|30.6|30.25|30.8|30.12|30.07|30.37|29.37|28.5|28.66|28.46|28.32|27.9|28.06|28.37|27.74|26.74|27.13|26.79|27.31|27.29||27.05|27.28|28.15|27.84|27.74|29.02|29.5|28.55|28.69|28.54|29.09|29.18|29.76|29.61|29.33|28.42|28.57|28.15|27.89|28.35|26.88|27.46|29.32|29.4|30.4|30.18|30.18|29.84|29.19|29.82|30.33|30.23|30.17|30.17|30.46|29.9|29.59|29.62|29.83|29.74|29.4|29.31|29.37|28.84|28.8|29.2|29.28|29.66|30.26|30.33|29.76|30.21|30.31|30.05|29.95|30.25|30.9||30.88|30.51|30.33|30.56|30.37|30.04|30.09|30.06|29.67|30.23|30.88|30.3|30.26|30.63|31.85|31.62|31.53|31.69|31.81|32.17|31.87|31.98|32.1|32|32.43|31.76
02863|17221|/equities/southern-national-bancorp|R2000VALUE||11.3|11.37|10.67|10.51|10.36|10.37||10.68|10.83|10.48|10.48|9.9|9.78|9.69|9.69|9.55|9.6||9.63|9.69|9.69|9.88|10.06|9.9|10.03|10.16|10.33|10.43|10.23|10.58|10.49|10.36|10.26|10.395||10.7|10.54|10.82|10.79|10.71|10.84|10.68|10.59|10.56|10.55|10.55|10.73|10.85|10.705|10.58|10.33|10.31|9.98|9.72|10.09|10.17|10.69|10.93|10.945|10.84|10.81|10.54|10.49|10.6|10.6|10.58|10.57|10.56|11.36|11.28|11.28|11.33|11.37|11.48|11.86||12.17|11.92|11.82|11.92|11.92|12.17|12.06|11.68|11.73|11.87|11.83|12.13|12.1|12.27|12.27|12.34|12.25|12.45|12.19|12.23|12.35|12.27|12.34|12.3|12.42|12.32|12.42|12.54||12.65|12.72|12.32|12.18|12.71|12.56|12.31|12.27|12.5|12.68|12.77|12.82|13.2|13.67|13.35|13.18|12.66|12.63|12.55|12.62|12.42|12.26|12.26|12.32||12.44|12.62|12.63|12.65|12.71|12.75|12.54|12.33|12.68||12.66|12.73|12.73|12.6||12.51|11.82|11.755|11.77|11.35|11.22|11.59|11.3|10.83|10.82|10.93|10.72|10.62|10.49|10.56|10.53|10.01|10.09|9.95|9.97|9.98||9.95|10.03|10.2|10.2|10.2|10.2|10.33|9.66|9.65|9.55|9.7|9.85|9.79|10|9.61|9.42|9.36|9.3|8.3|7.85|7.72|7.71|7.63|7.66|7.8|7.87|8.11|7.98|7.92|8.1|8.12|8.02|7.93|7.93|7.98|7.87|7.86|7.98|8.15|8.02|7.97|7.9|7.95|7.89|7.945|8.04|8.13|8.16|8.15|8.43|8.38|8.43|8.42|8.41|8.31|8.51|8.78||8.98|8.88|8.91|8.93|8.82|8.9|8.95|8.87|8.77|8.93|9.1|9.1|9.05|9.18|9.31|9.56|9.58|9.65|9.78|9.84|9.77|9.69|9.6|9.56|9.51|9.37
02864|20321|/equities/entercom-communications-corp|R2000VALUE||0.0553|0.11|0.11|0.09|0.08|0.1||0.1|0.11|0.1|0.1255|0.1|0.0975|0.109|0.1|0.1|0.13||0.1|0.12|0.1305||0.11|0.1|0.1112|0.1221|0.137|0.142|0.142||0.1572|0.1768|0.1721|0.14||0.16|0.1556|0.1546|0.1452|0.1605|0.16|0.17|0.17|0.1705|0.225|0.26|0.1641|0.2|0.2||0.1517|0.1755|0.13|0.14|0.17|0.17|0.17|0.15|0.13|0.165|0.13|0.159|0.1549|0.17|0.21|0.1782|0.225|0.17|0.17|0.2|0.1701|0.19|0.29|0.1801|0.184||0.1811|0.1802|0.179|0.165|0.179|0.2077|0.201|0.2132|0.2|0.1905|0.2199|0.221|0.245|0.28|0.2327|0.28|0.27|0.32|0.2936|0.3|0.315|0.2949|0.245|0.1606|0.37|0.455|0.758|0.2195||0.1454|0.1|0.07|0.075|0.0771|0.0456|0.0694|0.0452|0.0694|0.0512|0.06|0.053|0.0726|0.075|0.06|0.0675|0.06|0.0666|0.0799|0.0869|0.1|0.0722|0.063|0.0985||0.123|0.1115|0.1404|0.15|0.1058|0.18|0.1896|0.193|0.2121||0.216|0.2301|0.2201|0.21||0.22|0.225|0.2261|0.2235|0.2021|0.217|0.27|0.1736|0.2025|0.1951|0.212|0.2097|0.2311|0.24|0.2304|0.27|0.2859|0.2736|0.251|0.28|0.29||0.29|0.3|0.29|0.31|0.3014|0.301|0.3|0.3281|0.275|0.3601|0.3612|0.4985|0.344|0.4999|0.4101|0.45|0.4497|0.4225|0.351|0.4499|0.4221|0.4775|0.475|0.398|0.334|0.35|0.3502|0.3502|0.35|0.4042|0.45|0.3432|0.3388|0.34|0.42|0.46|0.455|0.41|0.43|0.55|0.5|0.53|0.6512|0.67|0.585|0.575|0.82|0.65|0.63|0.6001|0.61|0.51|0.565|0.5317|0.61|0.5753|0.66||0.6805|0.7099|0.7|0.75|0.7|0.75|0.765|0.6951|0.765|0.7899|0.8|0.6405|0.7|0.5989|0.8001|0.8995|0.94|0.9|0.95|1.01|1.09|1.25|1.12|1.3|1.49|1.21
02865|24343|/equities/tejon-ranch-co|R2000VALUE||17.88|17.69|16.87|16.71|16.8|16.86||16.83|16.86|16.84|17.06|16.82|16.75|16.37|16.57|16.6|16.87||16.78|16.74|16.61|16.91|16.8|16.82|16.91|16.85|17|17.14|17.04|17.63|18.23|17.97|18.01|18.03||18.46|17.95|18.16|17.77|17.87|17.98|17.84|16.87|16.1|16.08|16.26|16.29|15.73|15.87|16.65|16.68|16.86|16.83|16.78|17.01|17.07|16.87|16.9|17.01|16.57|16.28|15.69|14.88|14.96|14.98|15.2|15.29|15.13|15.48|15.22|15.12|15.15|15.3|15.17|15.36||15.41|15.46|15.23|15.23|15.34|15.91|15.82|15.44|15.45|15.63|15.96|16.18|16.26|16.5|16.65|16.5|16.62|16.35|16.66|16.75|16.63|16.26|16.41|16.51|16.56|16.51|16.53|16.6||16.72|17|16.4|15.99|16.67|16.2|15.87|15.64|15.8|15.69|15.93|16.28|15.78|16.09|16.27|16.17|16.33|15.96|15.92|16.22|16.1|15.86|15.84|15.87||16.29|16.22|16.51|16.41|16.78|16.57|16.68|16.86|17.25||17.2|17.53|17.59|17.5||17.25|16.9|16.94|16.99|16.8|16.78|17.23|16.98|16.35|16.35|16.48|16.29|16.14|16.26|16.49|16.43|15.79|16.33|16.22|16.25|16.5||16.48|16.22|16.36|16.5|16.31|16.47|16.5|15.95|15.79|15.78|16|16.49|16.25|16.33|16.01|15.82|15.52|15.45|15.35|15.42|15.26|15.46|15.28|15.49|15.51|15.66|15.98|15.89|15.66|15.77|15.89|15.82|16.05|15.95|16.21|15.97|15.86|16.07|16.22|15.95|15.83|15.87|15.97|16.03|16.31|16.45|16.56|17.2|17.37|17.03|16.52|16.65|16.46|16.6|16.78|16.38|16.33||16.78|16.68|16.7|16.88|16.68|16.52|16.54|16.52|16.23|16.59|16.7|16.64|16.77|16.82|17.23|17.5|17.36|17.7|17.7|17.94|17.83|17.63|17.75|17.63|17.61|17.64
02866|16072|/equities/first-citizens-banc-corp|R2000VALUE||15.6|15.49|14.95|14.6|14.57|14.36||14.8|15.1|14.85|15.49|14.64|14.46|14.07|14.26|14.1|13.9||13.85|13.84|13.8|13.86|13.99|13.99|14.02|14.11|14.17|14.18|14.2|14.25|14.33|14.32|14.2|14.36||14.7|14.8|15.52|14.72|14.54|15.07|14.65|14.73|14.65|14.56|14.83|14.81|14.49|13.81|14.23|14.22|14.27|14.28|14.28|14.78|14.85|15.12|15.35|15.14|15.24|15.02|14.31|14.29|14.5|14.56|14.34|14.33|14.45|14.76|14.93|15.02|15.23|14.99|14.65|14.88||15.38|15.24|14.92|15.12|15.05|15.44|14.9|14.65|14.66|14.88|14.3|14.7|14.65|14.88|14.795|14.81|14.83|14.7|14.82|15|15.02|14.84|15.12|15.01|15.1|15.27|15.35|15.51||15.7|15.71|15.21|14.92|15.91|15.97|16.29|16.04|16.12|15.96|16.27|16.76|17.09|17.84|17.85|17.99|17.92|17.61|17.26|17.61|17.31|16.82|16.76|16.96||17.05|17.09|17.33|17.42|17.93|17.97|17.92|17.86|18.38||18.44|18.71|18.73|18.84||18.69|18.475|18.32|18.57|18.14|18.4|18.35|18.13|16.39|16.59|16.55|16.52|16.45|16.41|16.87|16.32|15.65|15.36|15.01|15.37|15.42||15.38|15.36|15.58|15.7|15.86|15.98|15.74|14.53|14.54|14.58|14.86|14.77|14.82|15.07|14.73|14.52|14.58|14.9|14.69|15.44|15.05|15.14|15.08|15.03|15.32|15.28|15.53|15.54|15.36|15.61|15.82|15.63|15.75|15.78|15.82|15.77|15.27|15.49|15.5|15.6|15.68|15.61|16|15.94|16.16|16.27|16.55|16.54|16.66|16.71|16.36|16.49|16.47|16.24|16.06|16.32|16.85||17.205|16.99|16.95|16.99|16.875|16.99|17.34|17.17|16.94|17.39|17.63|17.66|17.65|17.65|17.95|18.25|18.22|18.38|18.8|18.63|18.48|18.45|18.2|18.26|18.24|19
02867|16513|/equities/limelight-network|R2000VALUE||11.11|11.01|11.12|10.8|11.02|11.31||11.06|11.02|10.76|10.92|9.87|9.69|9.59|9.76|10.08|10.2||10.09|9.24|9.2|8.85|9.11|8.89|8.61|8.55|9.1|9.1|9.32|9.7|9.31|8.96|9.01|9.53||9.63|9.31|10.52|10.57|10.95|10.43|10.56|9.53|10.13|9.41|9.06|9.38|9.07|9.35|9.4|9|9.85|9.57|9.53|10.17|9.93|10.95|10.92|12.03|10.91|11.12|11.74|13.2|15.95|20.64|17.84|17.28|13.27|13.3|11.17|11.67|12.3|10.78|9.95|10.2||9.65|9.58|9.32|9.59|10.05|9.35|8.8|6.98|7.08|7.69|7.17|7.74|8.16|8.44|8.66|8|7.71|8.13|9|9.86|8.968|9.208|10.036|12.48|8.8|8.96|9|8.96||9.48|9.28|8.168|8.96|9.844|9.76|9.6|9.552|10.46|9.456|9.876|10.004|10.408|10.724|11.6|10.1|9.76|9.444|10|9.576|9.248|8.984|8.788|9.516||10.004|10.556|10.792|11.44|11.696|11.4|12.492|12.8|13.396||13.7|13.96|14|14.12||14.004|13.904|13.8|15.392|15.62|17.12|18.064|15.464|13.36|14.072|16.2|16.14|15.6|18.728|19.5|19.052|18.524|20.76|19.328|18.844|21.16||21.1|20.776|21.56|22.404|23.568|26.404|26|26.44|27.208|28.64|27.568|28.844|31.272|30.832|29.656|29.18|31.288|33.28|33.2|33.992|32.4|33.96|34.2|33.6|33.412|36|36.284|35.988|33.936|33.964|32.28|31.28|29.64|29.648|29.4|29.78|31.404|32.932|34.084|32.08|32.6|32.88|34|34.48|37.8|38.108|37.208|34|30.384|31.2|33.2|31.6|32|33.24|34.392|34.04|34||34.04|34.56|32.012|33.32|32.68|30.336|30.216|28.804|28.44|27.14|28.448|30.2|29.204|28.8|28.444|28.48|29.1|29.74|30.844|32|32.28|31.4|31.244|31.524|31.42|31.372
02868|1008646|/equities/select-energy-services|R2000VALUE||10.61|10.56|10.39|10.2|10.27|10.31||10.58|10.46|10.64|10.7|10.49|10.47|10.62|10.6|10.2|10.14||10.17|10.16|10.08|10.48|10.78|10.72|10.71|10.34|10.39|10.44|10.17|10.63|10.93|10.67|10.68|10.9||10.6|10.42|10.63|10.77|10.4|10.01|9.9|9.85|9.85|9.86|9.48|9.49|9.27|9.21|9.14|9.16|9.05|9.12|9.24|9.51|9.48|9.42|9.36|9.39|9.27|9.34|9.05|8.98|8.99|9.11|9.2|9.31|9.41|9.45|9.44|9.52|9.33|9.45|9.3|9.24||9.23|9.15|9.09|9.23|9.14|9.29|9.08|9.09|8.89|8.93|8.91|8.73|8.57|8.51|8.47|8.47|8.41|8.18|8.32|8.68|8.54|8.53|8.64|8.6|8.8|8.97|9.08|7.85||7.83|7.89|7.6|7.59|7.7|7.54|7.65|7.55|7.64|7.44|7.63|7.82|7.77|7.7|7.62|7.72|7.59|7.38|7.25|7.23|7.11|7.15|7.08|7.16||7.27|7.09|7.06|7.17|7.28|7.46|7.3|7.54|7.5||7.59|7.62|7.68|7.73||7.62|7.59|7.61|7.63|7.45|7.43|7.45|7.37|7.15|7.22|7.18|7.12|7.14|7.23|7.39|7.41|7.46|7.35|7.27|7.25|7.37||7.32|7.29|7.31|7.36|7.25|7.39|7.53|7.36|7.33|7.2|7.07|7.22|7.4|7.69|7.37|7.58|7.44|7.42|7.35|7.21|7.37|7.39|7.46|7.48|7.65|7.6|7.77|7.59|7.69|7.56|7.62|7.59|7.69|7.49|7.39|7.38|7.71|7.68|7.95|8.08|8.1|7.99|8.05|8.04|8.06|8.08|8.13|8.25|8.25|8.24|8.02|8.16|8|8.29|8.24|8.33|8.29||8.25|8.05|8.07|8.14|8.18|8.07|8.09|8.01|8.14|8.24|8.39|8.33|8.38|8.36|8.37|8.29|8.2|8.27|8.14|8.16|8.43|8.45|8.28|8.44|8.41|8.4
02869|15962|/equities/enterprise-bancor|R2000VALUE||25.72|25.54|23.82|23.49|23.36|23.05||23.9|23.9|23.98|24.88|23.94|23.14|22.67|22.77|23.06|23.21||23.31|23.39|23.19|23.46|24.06|23.86|23.48|24.01|24.18|24.63|24.42|24.71|25.15|24.88|24.46|25.22||25.2|25.06|25.6|25.98|25.72|26.27|26.08|25.66|25.04|24.88|25.32|25.64|25.39|25.18|25.26|25.32|24.71|24.62|24.3|24.98|24.9|24.625|24.8|24.43|24.24|23.97|23.5|23.68|23.46|23.5|23.39|23.83|23.69|25.27|25.48|24.62|24.95|24.78|24.7|25.29||25.97|25.87|25.07|25|24.83|25.7|25.41|24.9|24.84|25.25|24.7|25.48|25.48|25.63|26|26.52|26.5|26.97|27.35|27.45|27.1|26.86|26.64|26.9|26.73|26.6|27.02|27.11||27.56|28.71|27.4|27.19|27.77|27.51|27.53|27.01|27.18|27.22|27.93|28.73|28.42|29.65|29.85|30.04|29.83|29.28|29.33|29.84|29.09|28.2|28.16|28.35||28.92|29.32|29.6|30.26|31.28|31.12|31.2|31.21|32.68||32.26|33.43|33.55|33.41||33.4|33.11|32.82|31.68|31.64|31.7|29.575|28.3|29.4|29.1|29.35|29.65|28.75|29.2|29.55|28.55|27.03|27.4|26.38|26.53|26.78||26.4|26.79|27.63|28.01|27|27.65|27.98|26.02|26.09|26.07|26.36|26.85|26.7|27.25|26.75|26.27|26.31|25.82|25.35|25.78|25.48|25.29|25.45|26.18|25.68|26.48|26.75|27.03|26.84|27.51|27.95|27.82|27.38|27.95|28|26.94|27.25|27.45|27.38|27.69|27.7|27.42|28.09|27.78|27.79|27.32|27.28|27.4|28.58|29.1|28.62|28.4|28.08|28.27|27.91|27.91|28.47||29.14|28.94|28.71|29.18|28.3|28.39|28.96|28.99|28.7|29.61|30.03|29.6|29.98|29.43|29.45|30.3|30.73|31.01|32|31.58|31.5|31.91|31.94|31.69|31.84|31.78
02870|962332|/equities/smartfinancial-inc|R2000VALUE||25.08|25.48|24.45|23.63|23.45|23.14||23.69|23.78|23.32|23.67|22.65|22.35|21.98|22.1|21.99|22||22.26|21.83|21.7|21.98|22.4|21.95|22.29|22.05|22.27|22.33|22.07|22.69|23.14|23|22.48|23||23.2|23.09|23.36|23.2|22.7|23|22.89|22.81|22.62|22.65|22.53|22.65|22.29|22.25|22.23|22.13|21.55|21.18|20.55|20.6|20.66|20.84|20.78|20.21|19.66|19.9|19.44|19.09|19.2|19.4|19.26|19.51|19.52|20.73|20.77|20.65|20.34|20.35|20.37|20.43||21.07|21.03|20.29|20.42|20.15|21.01|20.7|20.23|20.14|20.7|20.25|21.1|21.06|21.14|21.16|21.36|21.61|21.47|21.42|21.36|21.52|21.08|21.44|21.7|21.88|21.74|22.02|22.11||22.68|22.75|21.69|21.29|22.68|22|21.66|21.53|21.63|21.9|22.47|22.91|23.26|24.32|24.78|24.31|23.91|23.9|23.48|23.8|22.93|22.46|22.43|22.21||22.63|22.72|22.89|23.33|23.91|23.63|23.34|23.37|24.34||24.49|25|25|25.61||25|24.94|24.73|24.98|24.54|25.25|24.9|24.64|23.06|23.21|22.98|23.05|22.5|22.41|22.98|22.19|21.37|21.75|21.36|21.58|21.96||21.29|21.26|21.82|22.16|21.99|22.02|22.69|21.16|21.25|21.14|21.24|21.45|21.51|21.8|21.23|20.81|20.85|20.78|20.3|20.64|20|20.145|20.35|20.6|20.94|21.19|21.71|21.06|20.75|21.14|21.26|21.27|21.07|21.32|21.39|21.15|20.73|21.12|21.37|21.56|21.61|22.02|22.1|21.93|22.1|22.52|22.39|22.48|22.54|22.2|21.96|22.22|22.26|22.31|22.51|22.35|22.9||23.06|22.77|22.96|23|22.86|23|22.98|23.06|22.66|23.14|23.29|23.34|23.3|23.74|24.49|24.59|24.48|24.87|25.16|25.29|24.92|25.21|25.18|25.18|25.12|24.45
02871|41330|/equities/tiptree-fin|R2000VALUE||17.31|17.16|16.62|16.42|16.33|15.74||16.35|16.46|16.15|16.49|16.45|16.03|16.03|15.98|16.27|16.09||16.09|16.44|16.28|16.7|17.14|17|17.47|17.69|17.78|17.82|17.51|17.57|17.48|17.22|17.18|17.33||17.39|17.32|17.83|17.98|17.64|17.28|17.25|17.16|16.65|16.71|17.21|17.18|16.53|16.23|16.6|16.65|16.47|16.12|15.93|16.16|15.97|15.87|16.33|16.27|16.4|16.335|15.57|15.62|15.92|15.91|15.85|16.01|16|16.53|16.94|16.99|17.05|17.25|17.08|17.14||17.28|16.97|16.76|16.79|16.75|17.47|17.3|16.95|16.75|17.2|17.02|17.09|17.11|16.67|16.9|16.71|17.23|17.19|16.84|17.59|17.51|17.67|17.75|17.45|17.25|17|17.02|16.77||16.65|16.88|16.69|16.31|16.79|16.79|16.45|16.55|18.73|18.58|19.17|19.07|18.93|19.98|19.55|19.14|19.37|18.93|19.29|19.33|19.58|19.87|19.05|19.05||20.52|20.57|19.64|19.21|20.1|18.54|18.78|18.67|18.73||18.96|18.92|18.95|18.85||18.38|18.21|18.19|18.36|18.53|18.73|19.25|19.21|18.82|18.48|18.59|18.67|18.53|18.61|18.81|18.84|18.64|18.66|18.5|18.68|18.56||18.42|18.07|18.16|17.62|17.22|17.44|17.94|17.39|17.27|16.93|17|16.96|17.18|17.48|17.03|15.17|15.11|15.03|14.92|15.17|15.31|15.44|15.73|15.82|15.86|16.14|16.21|15.94|15.75|15.91|16.03|16.11|16.3|15.9|15.62|15.52|15.7|16.55|16.76|16.78|16.78|16.58|16.75|16.34|16.24|16.31|16.41|16.8|16.77|16.93|16.51|16.6|16.6|16.73|17|17.14|17.17||17.68|17.62|17.4|16.99|16.79|16.25|16.26|16.16|16.23|16.16|16.12|15.91|16.08|15.65|15.78|15.86|15.91|15.78|15.79|16.03|15.82|15.93|14.81|14.76|14.77|14.64
02872|16048|/equities/ezcorp|R2000VALUE||10.11|10.13|9.81|9.71|9.99|10.07||10.25|10.33|10.34|10.47|10.22|10.33|10.15|10.27|10.11|10.18||10.32|10.21|10.03|10.17|10.3|10.2|10.27|10.48|10.42|10.36|10.25|10.32|10.49|10.29|10.2|10.24||10.2|9.98|9.97|10.05|10.01|10.23|10.16|10.21|10.34|10.31|10.26|10.33|10.34|10.38|10.32|10.43|10.54|11.03|10.98|11.18|11.36|11.07|11.5|11.47|11.16|11.2|10.955|11.06|11.26|10.82|10.85|11.26|11.05|10.72|10.83|10.64|10.71|10.92|10.91|11.11||11.33|11.1|11.08|10.78|10.78|10.71|10.64|10.43|10.29|10.45|10.45|10.6|10.66|10.59|10.6|10.45|10.39|10.44|10.27|10.23|10.49|10.59|10.63|10.55|10.71|10.63|10.62|10.96||10.68|10.87|10.75|10.42|10.45|10.19|10|10.04|10.04|10.31|10.06|9.59|8.6|8.63|8.78|8.65|8.73|8.69|8.65|8.65|8.42|8.42|8.52|8.56||8.54|8.51|8.57|8.5|8.64|8.58|8.7|8.71|8.72||8.74|8.76|8.87|8.94||8.88|8.95|8.92|8.92|8.84|8.72|8.91|8.9|8.66|8.67|8.69|8.67|8.47|8.69|8.76|8.38|8.2|8.07|8.11|8.11|8.24||8.28|8.29|8.39|8.24|8.32|8.61|8.52|8.25|8.22|8.28|8.24|8.31|8.5|8.49|8.38|8.14|8.2|8.14|8.02|8.01|7.7|7.87|7.94|7.98|7.85|8.03|8.23|8.02|8.06|8.29|8.37|8.35|8.33|8.38|8.36|8.35|8.28|8.31|8.25|8.06|7.98|7.77|7.84|7.76|7.83|7.87|7.87|7.88|7.96|8.02|8.01|8.05|8.12|8.16|8.16|8.22|8.21||8.41|8.41|8.48|8.7|8.7|8.7|8.65|8.69|8.59|8.55|8.61|8.63|8.61|8.83|8.84|9.06|9.04|9.13|9.21|9.31|9.23|9.42|8.84|9.05|9.06|9.07
02873|20335|/equities/oil-states-international-inc|R2000VALUE||4.3|4.3|4.08|4.05|4.23|4.2||4.36|4.25|4.33|4.44|4.33|4.38|4.35|4.46|4.26|4.16||4.04|4.03|3.96|4.02|4.13|4.18|4.17|4.05|4.06|4.1|4.1|4.29|4.47|4.41|4.41|4.67||4.56|4.53|4.65|4.75|4.66|4.72|4.6|4.61|4.67|4.69|4.58|4.72|4.42|4.51|4.4|4.32|4.29|4.03|3.99|4.05|4.31|5.32|5.25|5.47|5.43|5.56|5.43|5.42|5.57|5.84|5.87|6.15|6.12|6.15|6.34|6.44|6.22|6.38|6.22|6.17||6.16|6.12|5.95|6.11|6.04|6.12|5.87|5.96|5.88|5.95|5.6|5.63|5.6|5.59|5.6|5.71|5.42|5.35|5.41|5.68|5.39|5.41|5.52|5.48|5.55|5.57|5.68|6.06||6.1|6.18|5.94|5.88|6.07|5.95|5.98|5.83|6.02|5.89|5.95|6.23|6.17|6.44|6.52|6.49|6.43|6.29|6.13|6.15|6.08|6|5.86|5.89||6.1|5.97|6.02|6.12|6.38|6.68|6.59|6.65|6.71||6.79|6.92|7.06|7.12||6.93|7|6.94|6.99|6.79|6.72|6.8|6.6|6.42|6.66|6.78|6.55|6.55|6.85|7.06|7.05|6.89|7.01|6.93|6.99|7.05||7.04|7.03|7.19|7.12|6.91|7.33|7.44|7.16|7.12|7.07|7|6.99|7.55|7.72|7.73|7.4|7.26|7.67|7.99|7.33|7.43|7.51|7.51|7.62|7.75|7.88|7.88|7.69|7.71|7.66|7.82|7.86|7.87|7.44|7.47|7.6|8.05|8.13|8.37|8.65|8.76|8.29|8.41|8.24|8.27|8.33|8.33|8.6|8.61|8.7|8.38|8.74|8.55|8.45|8.49|8.41|8.18||8.31|7.84|7.88|7.81|7.72|7.59|7.51|7.61|7.6|7.71|7.7|7.77|7.73|7.67|7.8|7.85|7.86|7.9|7.71|7.66|7.82|7.82|7.76|7.83|8.04|7.75
02874|15613|/equities/sierra-bancorp|R2000VALUE||24.44|23.83|22.24|22.13|21.8|21.44||22.34|22.53|22.24|22.38|21.1|20.88|20.66|20.83|20.87|21.02||21.25|20.76|20.29|20.64|21.17|20.45|20.11|20.25|20.45|20.71|20.47|20.47|21.02|20.86|20.43|21.07||21.51|21.04|21.68|21.71|21.89|21.94|21.97|22.3|22.66|21.82|22.06|22.6|21.76|21.32|21.32|20.85|20.92|20.61|19.82|20.53|20.5|20.42|20.9|19.96|18.93|18.75|17.89|17.7|17.77|18.09|17.99|18.14|18.12|19.09|19.27|19.38|19.36|19.06|19.03|19.36||20.2|19.48|18.53|18.67|18.47|19.1|18.56|18.1|17.86|18.43|18.06|18.72|18.97|19.27|19.22|18.76|18.96|18.85|18.18|18.09|18.61|18.3|18.4|18.29|18.27|18.35|18.47|18.5||19.275|19.36|18.7|18.11|19.44|18.75|18.55|18.42|18.73|18.77|19.33|20.2|20.75|21.77|21.84|21.9|21.82|21.45|21.67|21.87|21.155|20.93|20.58|20.75||21.08|21.18|21.47|21.26|21.7|22.03|21.91|22.01|22.72||22.55|22.84|22.77|22.79||22.45|22.42|22.16|22.47|22.13|22.13|22.05|22.09|20.57|20.76|20.84|20.68|20.05|19.95|19.9|19.49|18.74|18.54|18.13|18.12|18.45||18.5|18.39|18.79|19.13|18.865|19.07|19.62|17.85|17.85|17.75|17.83|17.95|18.18|18.47|17.73|17.35|17.6|17.78|17.66|17.86|17.57|17.92|18.59|18.22|18.53|18.54|19.01|18.71|18.595|18.91|18.97|18.81|19.05|19.18|19.12|18.98|18.57|18.82|18.96|19.1|18.81|18.86|19.31|19.05|19.24|19.46|19.53|19.52|19.05|19.87|19.47|19.8|19.74|19.94|19.82|19.63|19.93||20.24|19.88|19.88|20.24|20.27|20.1|20.02|19.91|19.71|20.27|20.78|20.5|20.43|20.78|21.27|21.54|21.63|21.85|22.17|22.22|21.93|21.92|21.66|21.47|21.06|20.97
02875|32536|/equities/biosante-pharmaceuticals-inc|R2000VALUE||63.5|64.25|62.38|61.34|62.36|61.44||60.82|62.64|63.44|63.68|63.09|65.49|64.19|62.82|58.53|59.39||60.74|61.78|62.62|63.24|64.21|64.93|64.98|66.74|68.82|67|64.76|63.44|64.9|63.46|63.08|63.23||61.32|60.36|61.66|61.71|61.73|61.43|63.77|64.82|66.03|67.34|68.05|65.88|65.62|66.72|67.36|67.25|67.11|66.52|66|65.5|65.36|64.95|65.43|66.14|65.62|65.48|64.58|65.48|65.56|66.3|66.88|68.11|66.96|67.05|67.59|67.65|67.94|67.24|66.72|67.87||69.13|69.69|69.55|69.6|69.58|69.32|68.16|67.87|67.62|66|66.05|66.23|66.54|66.13|67.42|66.71|65.81|65.34|66.42|67.17|67.67|60.28|59.94|60.25|59.13|58.15|57.63|58.37||59.72|57.55|56.1|55.02|57.03|56.51|55.91|56.03|56.87|56.04|55.42|56.51|55.82|54.2|55.02|54.64|54.3|55.2|56.62|56.17|55.41|55.59|55.6|55.41||56.74|55.79|56.6|55.77|56.82|56.77|56.13|56.18|57.19||55.14|54.82|55.12|55.31||53.43|53.13|52.33|52.74|52.45|52.91|52.9|52.59|51.6|50.3|48.94|48.73|48.72|49.96|50.07|50.57|49.81|49.265|50.32|51.09|51.85||51.71|51.81|51.3|51.39|51.25|52.3|53.22|51.65|52.16|52.25|54.32|63.64|62.95|65.43|62.56|61.66|61.74|60.5|58.88|60.48|58.99|58.08|56.86|57.44|57.31|57.39|58.36|58.58|57.66|57.94|60.23|59.14|58.07|58.39|58.63|57.49|56.5|56.87|58.06|58.89|60.23|58.59|58.19|58.52|59.33|60.53|61.08|61.43|62.39|63.61|62.82|61.91|62.14|61.94|62.69|61.89|62.82||64.58|64.39|64.61|63.55|62.75|63.81|63.35|63.8|62.5|61.21|59.69|59.94|59.4|61.89|61.1|62.65|60.62|61.08|55.93|53.77|53.77|52.18|51.13|50.78|52.55|52.36
02876|13954|/equities/rpc-inc.|R2000VALUE||5.96|5.91|5.76|5.72|5.85|5.96||6.21|6.08|6.13|6.25|6.24|6.18|6.38|6.33|6.13|6.09||6.11|6.12|6.09|6.34|6.51|6.51|6.5|6.45|6.48|6.5|6.48|6.57|6.83|6.6|6.66|6.85||6.78|6.76|6.91|7.25|7.21|6.98|6.9|6.83|6.87|6.76|6.72|6.88|6.75|6.8|6.86|6.77|6.62|6.55|6.69|7.12|7.12|7.36|7.92|8.03|7.95|7.96|7.8|7.65|7.7|7.81|7.87|7.96|8.04|7.96|7.9|7.98|7.82|7.97|7.84|7.81||7.74|7.69|7.56|7.84|7.77|7.77|7.69|7.68|7.55|7.62|7.46|7.45|7.55|7.59|7.55|7.53|7.32|7.4|7.32|7.51|7.39|7.32|7.35|7.29|7.25|7.26|7.32|7.27||7.32|7.32|6.9|6.86|7.03|6.94|6.98|7.05|7.14|6.92|7.05|7.26|7.31|7.62|7.42|7.41|7.32|6.9|6.64|6.65|6.49|6.46|6.42|6.52||6.74|6.68|6.63|6.75|6.88|7.17|7.09|7.27|7.13||7.28|7.38|7.46|7.53||7.37|7.42|7.32|7.39|7.3|7.32|7.41|7.11|6.86|6.95|7.04|6.95|7.05|7.22|7.33|7.29|7.25|7.26|7.19|7.4|7.41||7.32|7.35|7.39|7.34|7.2|7.52|7.58|7.49|7.35|7.28|7.36|7.37|7.9|8.2|8.25|8.16|8.32|8.39|8.44|8.29|8.75|8.69|8.81|8.9|9.08|9.1|9.14|8.84|8.92|8.73|8.77|8.79|8.81|8.41|8.3|8.26|8.66|8.38|8.94|9.23|9.28|8.81|8.95|8.77|8.7|8.7|8.83|8.87|8.76|8.91|8.34|8.44|8.36|8.41|8.29|8.32|8.26||8.29|7.99|8.11|8.17|8.14|8.06|7.98|8.02|8.08|8.17|8.3|8.2|8.09|8.12|8.36|8.38|8.33|8.44|8.24|8.15|8.35|8.34|8.06|8.16|8.32|8.14
02877|20373|/equities/nordic-american-tankers-ltd|R2000VALUE||3.74|3.78|3.74|3.72|3.77|3.85||3.97|3.98|3.98|3.98|4.13|4.18|4.13|4.1|4.06|3.99||3.94|3.87|3.89|3.96|4.01|3.98|4.03|4.04|4.1|4.11|4.01|4.11|4.14|4.14|3.86|4.23||4.28|4.2|4.28|4.34|4.3|4.26|4.25|4.23|4.24|4.16|4.14|4.15|4.05|3.94|4|3.97|3.96|3.88|3.9|3.93|3.97|3.86|3.79|3.78|3.76|3.8|3.77|3.85|3.83|3.83|3.88|3.98|3.9|3.88|3.93|4.01|4.01|4.03|3.98|4.02||3.92|3.91|3.86|3.91|3.93|4|3.85|3.88|4.03|4.06|4.06|4.02|4.04|4.03|4.04|4.08|4.05|4.02|4.03|4.16|4.07|4.14|4.08|4.08|4.02|4.11|4.16|4.19||4.27|4.28|4.16|4.18|4.26|4.2|4.19|4.18|4.12|4.11|4.22|4.28|4.45|4.41|4.43|4.49|4.38|4.42|4.27|4.31|4.44|4.45|4.49|4.47||4.46|4.35|4.4|4.45|4.47|4.56|4.41|4.46|4.29||4.2|4.23|4.35|4.36||4.54|4.36|4.31|4.3|4.2|4.13|3.82|3.83|3.79|3.84|3.87|3.92|3.91|3.91|3.99|4.06|3.88|3.92|4.28|4.39|4.44||4.42|4.36|4.38|4.38|4.33|4.4|4.49|4.61|4.58|4.57|4.54|4.63|4.67|4.67|4.64|4.7|4.59|4.58|4.77|4.71|4.57|4.28|4.15|4.12|4.14|4.2|4.19|4.2|4.17|4.11|4.08|4.06|4.1|4.05|4|3.85|3.91|3.94|4.12|4.05|4.02|4|3.98|3.95|3.86|3.88|3.93|3.94|3.78|3.78|3.7|3.82|3.84|3.92|3.74|3.82|3.81||3.92|3.91|4.01|4.12|3.97|4.1|4.2|4.22|4.19|4.16|4.18|4.14|4.13|4.12|4.13|4.13|4.42|4.43|4.3|4.34|4.33|4.41|4.32|4.36|4.39|4.25
02878|21152|/equities/cato-corp|R2000VALUE||5.5|5.39|5.21|5.16|5.16|5.19||5.23|5.19|5.25|5.54|5.89|6|6.09|6.18|6.08|5.59||5.6|5.65|5.46|5.57|5.74|5.8|5.6|6.08|5.99|6.09|6.19|6.26|6|5.98|5.85|5.97||6.02|5.78|5.19|5.15|5.32|5.31|5.33|5.18|5.17|4.99|4.86|5.09|5.11|5.11|5|4.95|4.77|4.7|4.82|4.9|4.6|4.77|4.88|5.01|5.1|5.04|4.94|4.82|4.77|4.96|5.02|5.22|5.08|5.2|5.22|5.23|5.27|5.29|5.36|5.44||5.77|5.89|5.37|5.33|5.64|5.76|6.35|6.21|6.23|6.26|6.34|6.54|6.61|6.55|6.55|6.55|6.51|6.54|6.6|6.45|6.61|6.45|6.5|6.44|6.34|6.48|6.61|6.78||6.95|7|6.85|6.67|6.94|6.94|6.85|6.82|6.85|6.78|6.88|7|6.76|6.88|7.1|6.93|7.12|7.01|7.13|7.29|7.19|7.12|6.95|6.85||7.02|6.99|7.09|7.18|7.23|7.04|7|7.06|7.31||7.14|7.44|7.13|7.15||7.12|7.02|6.97|7.14|6.95|6.94|7.1|6.85|6.67|6.68|6.82|6.78|6.72|6.79|6.91|7.13|6.92|6.92|6.76|6.75|6.73||6.78|6.83|6.84|6.99|7.01|7.32|7.21|6.97|7.03|6.96|7.1|7.08|7|7.17|7.08|7.06|7.13|7.13|6.97|7.11|7.1|7.16|7.07|7.25|7.35|7.48|7.43|7.17|7.25|7.27|7.34|7.44|7.3|7.47|7.29|7.42|7.48|7.4|7.66|7.82|8.38|8.02|7.98|7.97|7.9|7.36|7.34|7.37|7.43|7.51|7.31|7.41|7.52|7.52|7.68|7.64|7.65||7.7|7.75|7.8|7.82|7.79|7.76|7.7|7.77|7.66|7.82|7.91|7.8|7.82|7.9|7.96|7.92|7.97|8.05|8.12|8.3|8.39|8.52|8.44|8.5|8.5|8.36
02879|949614|/equities/aduro-biotech-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.39|40.3|40.32|40.35|40.28|40.29|40.19|40.29|39.18|39.08
02880|48368|/equities/container-store|R2000VALUE||0.5461|0.554|0.5172|0.5111|0.546|0.5428||0.5544|0.55|0.542|0.54|0.6098|0.5592|0.5572|0.5747|0.5917|0.5768||0.5211|0.57|0.6101|0.6003|0.6537|0.6604|0.653|0.6705|0.7|0.71|0.6348|0.6771|0.6702|0.6748|0.6623|0.672||0.73|0.73|0.76|0.769|0.68|0.79|0.8302|0.87|0.8991|0.8927|0.9252|0.9795|0.8847|0.8964|0.9|0.89|0.91|0.8517|0.842|0.88|0.8652|0.8692|0.89|0.9011|0.88|0.864|0.9245|0.8828|0.9152|1.01|0.997|1.05|1.03|1.06|1.08|1.1|1.11|1.1|1.12|1.16||1.14|1.1|1.08|1.06|1.11|1.07|1.04|1.02|1.01|1.05|1.08|1.13|1.15|1.19|1.24|1.28|1.26|1.22|1.33|1.37|1.38|1.37|1.29|1.35|1.28|1.22|1.21|1.23||1.24|1.29|1.26|1.21|1.3|1.34|1.34|1.03|1.7|1.62|1.7|1.58|1.63|1.64|1.62|1.64|1.59|1.53|1.55|1.6|1.54|1.56|1.56|1.57||1.71|1.77|1.82|1.9|2.31|2.35|2.41|2.38|2.42||2.28|2.27|2.34|2.47||2.32|2.37|2.2|2.35|2.23|2.39|2.16|1.95|1.88|1.95|1.96|1.96|2.01|2|2.13|1.99|1.88|1.91|1.86|1.88|1.91||1.85|1.84|1.88|1.85|1.86|1.92|1.81|1.75|1.83|1.8|1.87|1.89|1.91|1.91|1.81|1.76|1.85|1.84|1.86|1.82|1.87|1.97|2.13|2.2|2.15|2.17|2.2|2.08|2.03|2.01|2.05|2.1|2.02|2.11|2.03|2.18|2.15|2.21|2.25|2.19|2|1.87|1.96|2.02|2.1|2.13|2.16|2.19|2.33|2.32|2.21|2.14|2.12|2.17|2.2|2.23|2.27||2.31|2.34|2.34|2.29|2.26|2.24|2.27|2.3|2.35|2.47|2.54|2.54|2.52|2.56|2.58|2.65|2.66|2.62|2.57|2.56|2.61|2.49|2.68|3.67|3.66|3.46
02881|1089437|/equities/provention-bio|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02882|15861|/equities/covenant-transpor|R2000VALUE||49.92|49.84|48.44|47.57|48.36|48.12||49.23|49.05|48.66|49.29|48.6|48.61|48.36|47.96|47.28|47.56||48.12|48|47.6|47.97|48.82|48.3|48.67|47.81|47.32|46.68|46.59|47.11|47.53|46.57|46.34|47.39||47.4|46.54|46.74|46.31|46.41|46.46|46.93|46.75|46.73|46.66|46.89|46.95|46.1|45.53|45.75|45.54|45.41|45.02|45.19|45.44|44.9|44.71|44.16|44.22|43.89|44.71|43.45|43.69|44.92|45.04|45.46|46.17|45.34|46.4|46.69|46|46.18|45.73|45.46|45.94||46.36|45.9|45.47|45.58|45.01|45.54|44.63|43.72|43.37|43.95|44.26|45.28|45.79|45.21|45.8|46.68|46.16|46.25|46.51|47.67|48.68|49.28|50.96|51.53|51.61|51.71|51.85|51.51||53.45|54.62|53.35|52.44|54.02|51.71|51.23|51.09|51.16|49.47|50.23|48.75|48.34|50.23|49.55|50.43|51.2|49.85|48.9|48.55|47.02|46.77|45.52|45.74||46.29|46.94|45.78|44.11|44.68|43.9|43.17|44.26|45.22||46.04|46.53|46.08|45.68||45.3|45.01|44.68|44.11|43.24|43.82|44.43|42.89|42.6|42.51|41.78|42.74|42.22|43.07|43.91|43.28|42.57|42.58|42.74|42.99|43.24||43.14|42.86|42.15|41.24|41.17|42.75|41.99|40.23|40.43|39.57|39.81|40.26|40.94|40.88|39.01|39.13|39.485|39.67|38.78|39.95|41.81|42.63|42.66|42.8|42.19|43.73|45.32|44.63|43.46|44.98|45.45|46|45.39|45.03|43.92|43.61|42.7|43.41|43.85|43.79|43.04|43|43.9|43.56|44.07|44.9|45.17|44.76|45.09|45.87|44.87|45.08|45.93|46.89|47.89|48.42|48.43||50.25|49.17|50|49.65|49.38|49.27|50.14|50.42|49.86|49.42|50.07|49.98|50.84|52.38|53.34|54.77|55.24|56.91|56.21|56.17|55.99|55.67|55.43|54.25|54.76|56.86
02883|13987|/equities/motorcar-parts-of-america|R2000VALUE||6.49|6.36|6.21|5.98|5.88|5.82||5.96|5.93|6.13|6.17|5.93|6.09|6|6.21|6.69|6.31||6.585|6.09|5.58|5.93|5.02|4.75|5.2|5.09|5.15|5.4|5.35|5.5|5.09|5.29|5.33|5.33||5.38|5.11|5.02|4.86|4.95|4.95|5|5.05|4.99|5.01|5.07|5.21|5.28|5.27|5.38|5.64|5.61|5.65|5.68|5.92|5.73|5.55|5.55|5.69|5.5|5.51|5.54|5.11|5.42|5.59|6.24|6.47|6.55|6.88|6.99|7.04|7.51|7.94|7.63|8.13||8.04|8.04|8.04|8.01|7.84|8.02|7.79|7.46|7.47|7.77|7.97|8.22|8.38|8.26|8.53|8.8|8.99|9|8.84|8.99|8.99|9.02|9.22|9.35|9.22|8.98|9|9.5||9.83|9.7|9.44|9.57|9.94|8.6|9.58|9.15|9.4|9.56|9.45|9.34|9.13|9.8|9.9|9.75|10.18|9.82|9.89|9.88|9.29|9.16|9.11|9.09||9.28|9.09|9.18|9.09|9.43|9.84|9.41|9|9.12||9.34|9.42|9.68|9.49||8.68|8.5|8.22|8.47|8.1|8.29|8.95|9.09|8.86|9.3|9.35|9.89|9.84|9.85|9.82|9.85|9.64|9.79|9.62|9.9|9.95||9.88|9.64|9.97|9.8|9.12|8.88|8.74|8.38|8.49|8.05|8.16|8.08|7.8|7.67|7.54|7.17|7.22|7.23|7.03|6.99|6.6|6.72|6.72|6.78|6.62|7.24|7.71|7.7|7.55|7.78|8.14|7.95|7.61|7.77|7.59|7.58|7.8|8|8.09|8.1|8.02|7.85|7.55|7.48|7.41|7.27|7.59|7.51|7.45|7.7|7.48|7.61|7.54|7.73|7.62|8.04|8.04||8.13|7.89|7.91|7.9|8.17|7.98|8.15|8.78|8.45|8.25|8.2|8.13|7.81|7.7|8.57|8.79|8.39|7.87|9.14|9.16|9.35|9.16|9.16|9.32|8.97|9.05
02884|52751|/equities/bfc-fin-corp-cl-a-|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75||74.99|74.97|74.89|74.93|74.91|74.88|74.85|74.72|75.06||75.12|75.2|75.33|75.17||75.24|75.29|75.02|75.05|75.07|75.05|74.24|74.27|74.09|74.2|74.17|74.52|74.52|75.01|75.46|74.79|74.52|74.64|74|73.93|74.16||74|73.67|73.61|73.65|73.97|73.58|73.45|73.38|73.59|73.45|73.09|73.2|73.45|35.52|33.71|33.23|33.51|32.81|31.65|31.78|32.06|32.42|32.79|32.22|32.85|33.94|34.46|34.38|33.7|34.43|35.34|35.02|33.98|33.6|34.15|36.01|35.76|37.33|36.68|36.56|35.99|35.54|35.19|34.86|35.28|35.64|35.6|36|35.49|35.98|35.06|36.12|35.48|35.34|35.15|34.95|34.64||35.53|35.86|36.6|36.68|35.41|34.53|34.95|34.95|34.16|34.77|35.81|35.39|35.98|36.32|36.87|37.21|36.66|36.85|36.43|35.67|35.37|37.28|38.78|38.5|39.09|38.79
02885|17149|/equities/seneca-foods-corp-(a)|R2000VALUE||59.35|60.35|58.95|59.6|60.39|59.83||59.87|59.75|59.1|57.4|57.48|57.48|56.98|57.11|56.84|58.07||58.27|57.4|57.09|57.31|57.35|59.55|58.37|58.9|59.76|59.28|60.07|60.27|59.12|59.88|59.04|60.4||60.32|58.89|60.46|60.86|60.83|62.29|63.01|60.18|59.31|59.56|59.83|60.9|59.87|59.63|57.34|57.86|60|58.52|58.09|58.21|57.89|57.94|58.43|57.17|56.96|57.81|56.78|56.18|56.77|56.44|55.64|57|54.85|55.98|55.83|55.77|56.67|56.02|56.65|56.63||56.9|54.77|53.96|54.77|53.67|53.91|54.62|54.48|54.36|53.38|51.79|52.62|52.51|51.3|50.92|49.73|50.21|51.6|52.9|51.85|50.66|49.75|48.28|47.75|46.78|46.18|46.43|47.07||47.9|47.72|44.6|44.56|46.23|48.64|51.61|51.58|52.86|53.39|54.04|53.3|53.38|54.99|54.69|54.71|55.36|55.07|54.5|54.1|53.51|54.63|53.77|53.77||53.13|53.875|54.48|52.8|53.22|52.73|52.38|52.72|53.17||52.44|53.03|52.71|52.43||52.08|51.78|50.8|53.06|51.62|51.02|51.56|52.07|50.05|50.52|50|50.77|49.1|49.82|51.23|50.58|48.87|47.4|46.29|46.95|47.94||47.6|47.92|48.2|48.98|50.38|50.58|50.34|50.86|53.27|57.1|54.08|53.89|55.4|55|55.23|52.77|54.65|55.23|54.97|55.1|54.67|55.27|52.61|53.69|54.63|54.92|54.52|54.99|53.56|54.02|55.44|55.58|57.74|54.86|53.88|55.15|53.82|54.4|53.83|53.61|54.61|54.14|53.99|53.89|54.1|53.32|52.6|53.08|53.44|54.55|52.92|51.5|51.74|52.28|49.65|46.33|47.25||48.21|48.26|50.88|49.47|49.22|49.86|49.05|49.14|49.5|50.72|49.62|49.67|49.45|49.29|48.16|48.31|44.58|41.12|40.71|40.55|38.59|37.31|36.98|36.94|38.565|37.51
02886|40068|/equities/first-internet-bancorp|R2000VALUE||31.21|30.43|28.87|28.18|28.5|27.28||27.98|27.96|27.51|27.02|26.24|25.57|25.02|25.62|26.24|26.04||26.18|26.93|26|26.52|27.57|26.19|27.66|28.39|28.47|28.23|28.63|29.14|29.46|28.99|28.9|29.2||30.62|30.66|31.24|31.73|31.46|32.56|31.82|32.69|31.41|31.36|31.97|32.81|33.22|32.79|32.64|32.08|31.7|31.11|31.05|31.06|31.05|30.71|33.27|32.89|32.07|32.18|31.03|31|31.08|31.06|31.44|31.5|31.4|33.15|33.28|32.9|32.2|32.16|32.75|33.76||34.74|34.93|33.22|33.72|34.21|33.38|31.9|31.04|31.29|31.79|31|31.91|31.47|32.01|31.29|31.5|32.74|32.61|31.07|31.32|31.17|31.26|31.74|32.94|32.45|31.27|32.17|32.71||33.23|33.16|32.25|31.11|32.11|32.33|31|31.48|30.82|29.94|30.17|30.39|32.98|32.78|32.71|30.43|29.7|27.33|27.1|27.16|26|25.11|25.2|25.3||25.74|26.01|24.93|24.81|24.87|24.75|24.34|23.25|24.13||24.19|24.85|24.8|24.81||24.6|24.58|25.1|24.72|24.5|24.09|24.1|23.52|22.4|22.42|22.48|22.4|22.04|22.6|22.97|22.79|21.94|21.3|20.16|20.12|19.89||19.01|18.55|18.23|18.31|17.75|17.98|17.85|16.18|16.13|16.27|16.5|16.7|17.05|17.65|17.08|16.26|16.37|16.6|16.1|16|14.57|15.52|15.63|15.28|16.4|17.19|17.48|16.98|17.18|17.42|17.45|17.4|16.95|16.82|16.91|16.63|16.02|16.18|16.21|16.19|15.94|16.45|17.19|16.88|17.16|17.17|17.24|17.52|17.89|18.43|18.02|18.06|17.94|18.11|18.34|18.77|19.41||19.92|19.26|19.11|19.59|19.2|19.28|19.57|19.09|19.01|19.75|20.14|20.46|20.53|20.94|21.86|22.71|22.94|23.04|23.04|23.29|22.66|22.45|22.08|22.22|22.54|23.07
02887|1073225|/equities/spirit-of-texas-bancshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02888|101910|/equities/peoples-fin|R2000VALUE||44.79|45.05|42.65|41.85|42.27|41.44||43.72|43.95|45.52|45.54|43.6|42.18|40.21|39.49|39.58|40.09||41.19|41.3|39.73|37.98|38.03|37.88|37.99|38.35|38.8|38.4|38.3|38.01|38.99|39.27|38.28|40.04||41.07|40.43|41.05|41|40.37|40.75|40.75|39.44|39.28|37.5|38.65|39.2|38.06|37.9|39.31|39.6|38.5|39.28|37.87|38.02|38.28|37.95|38.74|38.94|38.31|38.09|36.99|37.04|37.23|37.15|37.39|37.72|37.81|39.1|38.86|38.72|39.38|39.09|39.09|41.22||43.11|41.21|40.45|40.34|40.39|42.2|41.62|39.61|39.81|41.64|39.32|40.39|40.45|41.21|41.22|40.68|40.3|40.11|39.565|39.26|40.35|38.82|40.6|40.35|40.42|40.48|40.3|40.52||42.1|42.99|41.24|40.2|42.39|40.82|40.07|39.63|40.3|41.75|42.26|42.67|43.71|47.02|47.15|47.3|48.28|48.07|47.23|48.26|46.86|46.15|45.77|45.77||45.9|45.7|45.92|46.28|47.28|47.54|47.83|47.33|48.8||48.7|48.61|48.11|48.66||48.74|48.27|47.98|48.82|47.4|48.64|47.38|45.63|44.55|45.17|44.72|44.48|44.05|44.65|44.83|44.01|42.48|42.79|42.23|42.43|42.98||42.8|42.48|43.5|43.62|43.19|43.26|44.49|41.88|41.7|40.84|41.63|41.28|40.42|40.2|39.305|38.8|39.21|39.7|39.17|39.13|39.77|39.17|39.78|39.99|40.41|40.37|41.515|40.78|40.46|41.18|40.98|41.1|40.32|40.05|40.1|39.95|39.84|40.29|40.1|41.79|43.78|43.78|44.38|44.39|44.15|43.99|44.19|44.17|44.24|44.945|43.71|43.8|43.74|43.9|43.28|45|45.21||44.7|43.6|44.56|46.1|45.03|44.7|44.69|44.65|44.22|45.42|45.35|45.3|45.32|45.53|46.01|46.88|46.22|47.15|47.35|47.11|45.83|45.93|46.1|46.45|46.19|47.42
02889|1156858|/equities/passage-bio-inc|R2000VALUE||0.94|0.911|0.8212|0.855|0.91|0.916||0.8917|0.9996|0.885|0.7942|0.9239|0.912|0.912|0.91|0.91|0.93||0.955|1.01|1.05|1.07|1.04|1.09|1.09|1.185|1.24|1.26|1.24|1.24|1.14|1.15|1.19|1.19||1.13|1.22|1.26|1.28|1.31|1.32|1.34|1.28|1.325|1.48|1.47|1.46|1.5|1.58|1.41|1.31|1.34|1.35|1.29|1.3|1.32|1.22|1.24|1.23|1.14|1.15|1.2|1.27|1.24|1.23|1.34|1.36|1.26|1.32|1.35|1.43|1.355|1.35|1.3|1.37||1.35|1.31|1.27|1.35|1.39|1.37|1.53|1.4|1.46|1.5|1.25|1.27|1.34|1.4|1.45|1.6|1.71|1.68|1.71|1.69|1.71|1.73|1.56|1.47|1.36|1.24|1.24|1.3||1.295|1.32|1.01|0.99|1|0.9975|0.99|1.01|1.02|0.99|1.02|0.9702|0.98|0.96|0.9343|0.97|0.911|0.8602|0.881|0.9069|0.8989|0.9348|0.9201|0.96||1.08|1.01|1.04|1.16|1.06|0.927|0.95|0.8802|0.9011||1.01|1.01|0.9424|0.9584||0.9862|0.912|0.8148|0.759|0.722|0.7508|0.7361|0.7|0.66|0.642|0.647|0.6399|0.637|0.6216|0.635|0.667|0.6311|0.6601|0.7274|0.618|0.62||0.613|0.62|0.6293|0.6|0.602|0.6275|0.66|0.6|0.6|0.6697|0.696|0.691|0.6676|0.656|0.68|0.644|0.64|0.679|0.6351|0.65|0.654|0.657|0.669|0.658|0.679|0.659|0.68|0.674|0.66|0.6643|0.6727|0.663|0.709|0.6499|0.6349|0.631|0.6345|0.659|0.658|0.662|0.6644|0.6757|0.67|0.6751|0.682|0.6875|0.7127|0.7455|0.7455|0.751|0.7447|0.761|0.7599|0.766|0.762|0.7705|0.7937||0.774|0.781|0.7801|0.79|0.749|0.7646|0.77|0.74|0.7322|0.75|0.755|0.7699|0.7901|0.803|0.8065|0.8151|0.82|0.811|0.852|0.835|0.88|0.8702|0.877|0.89|0.881|0.8773
02890|24358|/equities/unifi-inc|R2000VALUE||5.76|5.7|5.72|5.68|5.67|5.63||5.64|5.65|5.74|5.89|5.74|5.91|5.79|5.68|5.62|5.66||5.5|5.49|5.74|5.72|5.76|5.76|5.99|6.11|6.29|6.48|6.54|6.45|6.55|6.69|6.74|6.55||6.61|6.52|6.77|6.29|6.29|6.48|6.49|5.7|5.66|5.94|6.09|6.4|5.52|5.53|5.62|5.55|5.85|5.83|5.97|5.79|5.8|5.82|5.8|5.79|5.7|5.54|5.62|5.63|5.73|5.78|5.79|5.82|5.8|5.85|5.85|5.83|5.84|5.71|5.82|5.8||5.99|5.82|5.59|5.63|5.74|5.71|5.74|5.61|5.69|5.68|5.77|5.8|5.88|5.92|5.87|5.85|5.72|5.67|5.78|5.86|5.88|5.84|5.79|5.8|5.82|5.81|5.8|5.86||5.95|6.02|6.04|5.95|5.96|5.99|5.89|6|6.02|6.09|6.11|6.05|6.32|6.43|6.56|6.19|6.17|6.13|6.16|6.26|6.26|6.25|6.25|6.33||6.65|6.7|6.9|6.8|7.02|6.46|6.5|6.57|6.61||6.66|6.8|6.17|6.18||6.33|6.24|6.25|6.26|6.3|6.32|6.35|6.17|6.18|6.28|6.34|6.36|6.34|6.4|6.46|6.52|6.5|6.58|6.62|6.89|6.63||6.49|6.33|6.58|6.63|6.58|6.73|6.75|6.49|6.64|6.38|6.35|6.31|6.49|6.61|6.02|6.55|6.72|6.71|6.55|6.55|6.6|6.62|6.51|6.46|6.47|6.49|6.63|6.74|6.65|6.69|6.74|6.74|6.73|6.8|6.84|6.86|6.88|6.98|7.1|6.92|6.82|6.86|6.86|6.85|6.94|7.06|7.05|6.96|7.11|7.06|6.87|6.86|6.94|6.8|6.92|6.93|6.89||7.1|6.94|6.68|6.73|6.46|6.03|6.02|7.25|7.32|7.31|7.26|7.36|7.54|7.48|7.54|7.64|7.52|7.39|7.59|7.59|7.49|7.83|7.74|7.82|7.91|8.17
02891|16114|/equities/first-bancorp-(me)|R2000VALUE||24.72|25.12|23.48|23.76|23.99|23.4||24.23|25.11|24.68|24.85|24.24|23.53|22.94|23.2|22.71|23.09||23.17|23.45|23.04|23.4|23.47|22.7|23.1|23.31|23.37|23.49|23.46|23.62|24.16|23.94|23.43|24.28||24.5|24.45|24.6|24.52|24.21|24.32|23.98|23.88|23.36|23.3|23.48|23.79|23.28|23|23.06|23.09|22.78|22.555|22.08|22.3|22.55|22.4|22.74|22.52|22.86|22.99|22.16|22.24|22.02|22.23|22.31|22.58|22.69|23.56|23.67|24.03|23.86|23.63|23.57|24.39||24.64|23.89|23.11|23.26|23.12|23.17|22.98|22.84|22.74|23.13|22.61|23.095|23.26|23.25|23.14|23.36|23.43|23.29|23.115|23.1|23.62|22.95|23.14|23.12|23.44|23.36|23.43|24.08||24.7|24.88|23.89|23.44|24.91|24.51|23.8|23.35|24|24.3|24.69|24.75|25|25.87|26.22|26.39|26.37|26.17|26.13|26.68|25.89|25.52|25.59|25.52||26.07|26.2|26.71|26.4|27.48|27.99|28.72|28.11|28.38||28.22|28.8|28.74|28.73||28.35|27.95|27.99|27.57|26.99|26.53|26.09|25.26|25.77|25.85|25.78|25.4|25.82|25.85|26.01|25.36|24.99|25.32|24.42|24.65|24.97||24.88|24.91|25.09|25.8|25.03|25.29|25.9|23.82|23.95|23.87|23.96|23.82|24.29|24.78|24.05|23.42|23.43|23.39|22.67|23.08|22.76|22.77|22.83|22.79|22.75|22.99|23.53|23.24|23.23|23.4|23.4|24.1|23.87|24.01|23.7|23.18|22.71|23.08|23.5|23.3|23.37|23.2|23.28|23.28|23.53|23.43|23.34|23.48|24.12|23.58|23.51|23.54|22.9|23.5|23.16|24|24.64||24.71|24.62|25.12|24.98|25.08|24.99|24.91|24.72|24.83|25.27|25.57|25.95|25.65|25.99|26.72|27.05|27.14|27.12|27.49|27.34|26.8|26.77|26.07|26.1|26.39|26.63
02892|21057|/equities/citizens-inc|R2000VALUE||2.6|2.58|2.6|2.59|2.65|2.77||2.67|2.65|2.87|2.72|2.67|2.76|2.82|2.91|3.13|2.99||2.85|2.85|2.84|2.91|3.09|3.03|3.02|2.98|2.97|3.03|3.05|2.97|2.85|2.83|3.05|2.87||2.83|2.79|2.85|2.99|2.91|2.8|2.58|2.5|2.55|2.591|2.47|2.36|2.37|2.12|2.36|2.11|2.14|2.18|2.23|2.18|2.08|2.06|2.1|2.07|2.02|2.03|2.01|1.98|1.97|1.99|1.92|2.02|2.05|2.06|2.12|2.15|2.12|2.19|2.09|2.11||2.14|2.13|2.1|2.09|1.99|1.97|2.09|2.15|2.21|2.18|2.31|2.3|2.34|2.34|2.33|2.35|2.47|2.46|2.62|2.73|2.81|2.75|2.82|2.79|2.7|2.73|2.88|2.98||2.79|2.76|2.87|2.86|2.94|2.88|2.72|2.78|2.81|2.83|2.85|2.91|2.8|2.89|2.86|2.88|2.8|2.65|2.71|2.67|2.66|2.51|2.49|2.69||2.72|2.64|2.76|2.82|2.78|2.74|2.86|2.8|2.72||2.69|2.91|3|2.88||2.79|2.85|2.87|3.12|2.94|2.93|3.03|3.06|3.08|3.04|3.09|3.14|3.21|3.39|3.66|3.46|3.3|3.36|3.5|3.47|3.49||3.44|3.44|3.47|3.35|3.29|3.18|3.25|3.15|3.06|2.96|2.87|2.91|3.06|3.03|3.07|3.04|2.99|3.21|3.05|3|3.1|3.19|3.16|3|3.01|3|3.05|3.06|2.98|3.01|2.99|2.95|2.99|2.88|2.75|2.83|2.85|2.91|2.85|2.99|3.04|2.98|2.96|2.99|3.02|2.96|3.04|3.1|3|3.09|3.12|3.06|3|3.04|3.03|3.02|3.14||3.02|3.02|3.04|3.04|3|3.05|3|3.07|3.04|3.01|2.99|3|3.15|3|2.99|2.98|3.14|3.04|2.9|2.9|2.83|2.66|2.62|2.55|2.57|2.56
02893|15513|/equities/axt-inc|R2000VALUE||3.75|3.55|3.47|3.43|3.47|3.29||3.44|3.36|3.45|3.38|3.53|3.64|3.74|3.73|3.6|3.69||3.77|3.7|3.63|3.65|3.65|3.62|3.75|3.56|3.6|3.53|3.32|3.55|3.81|3.75|3.71|3.71||3.46|3.23|3.25|3.25|3.33|3.28|3.43|3.54|3.39|3.61|3.61|3.57|3.78|3.86|3.93|3.66|3.03|2.89|3|3.03|2.97|2.9|3.01|2.92|2.84|2.77|2.94|2.91|3.04|3.21|3.43|3.72|3.7|3.8|3.57|3.11|3.22|4.95|4.72|4.81||4.59|4.89|4.71|4.7|4.95|5.4|4.99|4.83|4.85|4.87|4.57|4.73|4.5|4.56|4.58|4.49|4.69|4.22|4.26|4.27|4.29|4.82|5.37|4.53|3.86|2.28|2.2|2.28||2.4|2.42|2.35|2.33|2.47|2.52|2.47|2.44|2.47|2.41|2.52|2.52|2.46|2.47|2.61|2.575|2.67|2.8|2.84|2.81|2.65|2.6|2.56|2.72||2.63|2.61|2.6|2.58|2.55|2.5|2.45|2.47|2.47||2.4|2.35|2.4|2.48||2.48|2.45|2.32|2.48|2.56|2.7|2.65|2.28|2.3|2.44|2.33|2.05|2.01|2.01|2.03|2.02|1.99|2.07|2.08|1.98|1.99||1.98|1.99|2.05|2.04|2.03|2.13|2.1|2.01|1.98|2.07|2.1|2.17|2.3|2.25|2.05|1.93|1.99|2.03|2.07|2.08|2.14|2.21|2.25|2.24|2.28|2.28|2.34|2.35|2.33|2.44|2.49|2.48|2.43|2.49|2.5|2.51|2.4|2.39|2.4|2.35|2.34|2.3|2.37|2.35|2.34|2.32|2.32|2.32|2.32|2.38|2.37|2.4|2.41|2.37|2.385|2.56|2.55||2.64|2.6|2.56|2.54|2.4|2.28|2.25|2.38|2.4|2.4|2.34|2.38|2.43|2.41|2.55|2.6|2.66|2.58|2.68|2.75|2.92|2.96|2.99|3.08|3.11|2.99
02894|29688|/equities/tillys|R2000VALUE||5.94|6.01|5.54|5.52|5.49|5.57||5.73|5.51|5.56|6.03|5.33|4.9|4.98|5.02|5|5.08||5.06|5.31|5.16|5.23|5.44|5.1|5.2|5.62|5.8|5.72|5.6|5.72|5.77|5.77|5.71|5.76||5.83|5.8|5.77|5.96|5.89|6.07|6.23|6.21|6.17|5.92|6.04|6.11|5.94|5.88|5.98|5.97|5.98|5.86|6.07|5.95|6.01|5.88|5.91|6.08|5.92|5.75|5.58|5.44|5.61|5.61|5.84|5.84|6.02|6.28|6.31|6.29|6.33|6.54|6.75|6.94||6.8|6.9|6.53|6.46|6.41|6.81|6.78|6.73|6.8|6.93|7.2|7.32|7.19|7.23|7.32|7.41|7.42|7.5|7.69|7.7|7.69|7.52|7.6|7.41|7.36|7.15|7.03|7.16||7.51|7.6|7.54|7.42|7.73|7.5|7.34|7.32|7.42|7.41|7.52|7.47|7.34|7.43|7.39|7.5|7.56|7.58|7.55|7.58|7.44|7.4|7.41|7.45||7.4|7.34|7.24|7.15|7.2|7.32|7.31|7.27|7.53||7.54|7.68|7.51|7.54||7.27|7.4|7.23|7.27|7.23|7.41|7.38|7.5|7.63|7.66|7.69|7.76|7.9|7.94|7.86|8.16|8.27|8.65|8.39|8.4|8.42||8.42|8.39|8.51|8.53|8.44|8.64|8.55|8.17|8.22|8.25|8.33|8.43|8.43|8.35|8.18|7.91|8.1|8|7.9|8|7.99|8|8.13|8.24|8.28|8.36|8.65|8.43|8.1|8.19|8.37|8.39|8.15|8.11|7.93|7.99|7.9|8.09|8.12|8.13|7.96|7.82|7.9|7.73|7.77|7.9|7.87|7.91|8.1|8.1|7.86|8.02|8.15|8.05|8.17|8.21|8.29||8.71|8.99|8.74|8.66|8.44|8.31|8.43|8.55|8.57|8.77|8.82|8.81|8.86|8.83|8.83|8.92|9.03|8.96|9.01|8.82|8.99|9|8.75|8.75|8.67|8.56
02895|21085|/equities/quantum-corp|R2000VALUE||0.448|0.4311|0.46|0.3916|0.389|0.3924||0.3976|0.39|0.39|0.4091|0.4394|0.4424|0.395|0.4254|0.443|0.3421||0.3875|0.78|0.589|0.529|0.5039|0.485|0.4305|0.4698|0.4801|0.4718|0.4697|0.4844|0.46|0.456|0.4488|0.427||0.4611|0.4577|0.51|0.5259|0.5529|0.555|0.5695|0.5599|0.5605|0.5321|0.545|0.5165|0.5285|0.471|0.4501|0.4396|0.4349|0.485|0.4765|0.454|0.42|0.4253|0.413|0.4048|0.393|0.4|0.4336|0.41|0.4066|0.4172|0.4691|0.5408|0.535|0.5163|0.5379|0.5594|0.5708|0.5537|0.5398|0.556||0.5951|0.55|0.5985|0.67|0.59|0.6058|0.619|0.58|0.64|0.7199|0.63|0.563|0.5193|0.523|0.5325|0.51|0.4949|0.471|0.504|0.5049|0.4828|0.49|0.5001|0.509|0.4275|0.4233|0.4207|0.479||0.5|0.4901|0.6821|0.4864|0.4785|0.445|0.4|0.3732|0.3821|0.3807|0.39|0.395|0.3851|0.3823|0.4128|0.3571|0.3513|0.3555|0.341|0.3411|0.3|0.29|0.2643|0.28||0.2827|0.28|0.291|0.3|0.3109|0.319|0.3131|0.32|0.3387||0.349|0.33|0.34|0.353||0.3564|0.368|0.3211|0.32|0.3727|0.29|0.35|0.2791|0.243|0.254|0.2538|0.26|0.259|0.266|0.28|0.29|0.2993|0.289|0.3|0.2931|0.31||0.306|0.325|0.3503|0.3502|0.3661|0.4202|0.43|0.445|0.4502|0.485|0.505|0.4912|0.4553|0.451|0.4351|0.446|0.4452|0.4547|0.4571|0.456|0.4799|0.4573|0.482|0.51|0.5022|0.5955|0.5977|0.596|0.601|0.63|0.604|0.629|0.6|0.665|0.666|0.601|0.5939|0.61|0.61|0.6146|0.61|0.6143|0.6437|0.6639|0.681|0.721|0.7617|0.7606|0.781|0.75|0.674|0.633|0.651|0.6456|0.62|0.6561|0.66||0.63|0.62|0.6401|0.6001|0.595|0.587|0.5903|0.62|0.6388|0.622|0.6275|0.639|0.641|0.636|0.654|0.678|0.6485|0.7001|0.72|1.04|1.1|1.08|1.13|1.17|1.08|1.06
02896|16241|/equities/home-bancorp|R2000VALUE||41.69|41.77|39.14|38.65|38.68|38||38.45|38.63|38.97|40.01|38.49|38.27|37.83|38.01|37.35|37.2||37.49|36.82|36.43|36.6|38.1|36.77|36.585|36.23|36.2|36.12|35.59|35.9|36.17|36.52|36.2|36.47||36.79|36.6|37.5|37.2|37|38.02|37.54|37.82|37.65|37.11|37.49|37.88|37.6|36.91|37.78|36.95|36.74|36.02|35|35.57|35.58|35.5|36.48|35.98|35.15|36.09|33.6|33.7|34.16|34.57|34.7|35.39|35.7|37.02|37|36.91|37|37.01|36.8|37.09||38.31|37.525|36.15|36.07|36.08|36.28|35.4|34.81|34.34|35.1|34.15|35.22|34.99|35.04|35.52|35.78|35.77|35.45|35.61|36.05|36.75|35.83|36.12|36.32|36.7|36.49|37|37.22||37.62|38.47|37.22|35.21|38.33|37.32|37.06|35.69|36.49|37.11|38.39|39.4|39.82|42.16|42.93|41.39|42.28|41.3|41.61|40.92|40.27|39.47|39.55|38.55||41.1|40.73|40.94|40.71|41.1|41.3|40.79|40.72|42.25||42.01|43.21|43.21|42.96||42.67|42.23|42.32|42.4|42|42.93|40.75|38.76|38.51|38.99|39.13|38.63|37.82|37.51|37.99|37.1|36.45|37.4|36.56|36.68|36.83||36.45|36.15|37.51|38.2|37.8|38.03|38.6|35.89|36.15|35.68|35.86|36.38|36.16|36.57|35.4|34.2|34.27|34.27|33.16|34.01|33.8|33.8|33.68|33.55|33.03|32.26|32.92|32.5|32.57|32.57|32.89|32.46|32.1|32|32.28|31.9|31.47|32.06|31.87|31.81|31.9|31.93|32.16|32.14|31.76|32.53|32.56|32.72|33.18|33.28|32.71|33.1|33.21|32.88|32.62|32.5|33.04||33.61|32.66|33.26|33.45|33.01|32.59|32.58|32.34|32.05|32.5|33.19|33|33.19|33.38|34.05|35.02|34.81|34.6|35.38|35.92|35.29|35.33|34.87|35.41|35.62|36.46
02897|1010528|/equities/guaranty-bancshares-inc|R2000VALUE||32.73|32.56|30.9|29.97|29.92|29.7||30.5|30.75|30.76|31.54|29.95|29.22|29.09|29.53|29.48|29.51||29.39|28.91|28.47|28.82|29.4|28.74|28.49|28.72|28.57|28.9|28.68|28.97|29.16|28.91|28.16|28.42||29.47|29.31|29.89|29.67|29.68|30.23|30.13|30.1|30.1|29.93|29.97|30.13|30.35|29.52|30.29|30.28|29.77|29.03|28.73|29.61|29.74|29.33|29.59|29.3|29.66|29.53|28.3|27.64|27.72|28.78|28.87|29.1|28.93|29.11|29.33|29.32|29.58|29.5|29.06|29.71||30.36|30.55|29.87|30.32|30.28|31.71|30.64|29.61|29.51|30.44|29.32|29.48|29.65|30.14|30.2|30.05|29.72|29.65|29.78|29.25|28.76|29.21|29.41|29.74|29.91|29.91|29.9|30.05||30.75|30.91|29.48|28.59|30.6|29.72|29.03|28.75|29.58|29.95|30.51|31.32|30.49|32.41|32.82|33.01|32.74|33.1|33.09|33.59|33.74|32.99|33.17|33.33||31.88|32.6|32.17|31.8|32.1|32.13|32.78|32.95|33.47||33.62|33.52|33.89|34.87||33.62|32.67|33.11|33.11|32.49|33.47|32.71|31.44|30.23|30.49|30.24|29.66|30|30.04|30.78|30.68|29.89|30.01|29.2|29.21|29.39||29.28|29.21|30.35|30.8|30.57|30.5|31.4|28.96|29.16|29.01|29.39|29.69|29.4|30.11|29.56|28.33|28.53|28.69|28.25|28.41|27.7|27.64|27.29|27.5|28.98|28.36|28.65|28.12|28.39|28.42|28.97|28.82|29.17|29.12|28.54|27.85|27.6|28.11|28.69|28.95|28.24|28.43|28.75|28.59|27.96|27.64|27.57|28.29|28.7|28.86|27.6|27.25|27.52|28.22|27.47|28.01|29.08||29.12|28.87|29.17|29.58|29.44|29.27|29.28|30.18|29.62|30.39|30.49|30.4|31.12|31.01|31.23|31.64|31.51|31.84|32.28|32.71|32.37|32.05|31.52|31.77|31.79|31.53
02898|949584|/equities/farmland-partners-inc|R2000VALUE||11.51|11.61|11.25|11.2|11.24|11.19||11.28|11.2|11.26|11.53|11.42|11.43|11.61|11.67|11.58|11.67||11.69|11.7|11.4|11.51|10.92|10.82|10.83|10.81|11.01|10.87|10.92|10.9|10.86|10.68|10.59|10.9||10.93|10.95|11.04|11.22|11.19|11.37|11.48|11.39|11.36|11.21|11.2|11.14|10.95|11.18|10.97|11.21|11.12|11.13|10.76|10.79|10.84|10.76|10.9|10.85|10.81|10.75|10.58|10.41|10.41|10.4|10.5|10.47|10.4|10.91|10.7|10.68|10.7|10.79|10.77|10.86||11.1|10.96|10.83|10.86|10.87|11.03|10.99|10.74|10.76|10.8|10.77|10.9|10.93|10.97|11.02|11|11.04|11.1|11.28|11.49|11.8|10.95|10.97|11.01|11.08|11.09|11.16|11.26||11.53|11.55|11.07|10.97|11.42|11.29|11.23|10.97|10.93|11.04|11.02|11.27|11.22|11.41|11.39|11.42|11.54|11.66|11.71|11.66|11.45|11.27|11.23|11.25||11.35|11.35|11.32|11.33|11.85|11.88|12|12.09|12.28||12.48|12.94|12.99|13||12.76|12.6|12.68|12.92|12.7|12.96|12.79|12.86|12.54|12.54|12.5|12.45|12.46|12.52|12.7|12.61|12.38|12.56|12.62|12.63|12.65||12.43|12.37|12.14|11.97|11.94|11.92|11.69|11.23|11.06|10.9|10.84|11.1|11.22|11.19|11.01|10.59|10.42|10.26|10.41|10.46|10.4|10.64|10.36|10.32|10.21|10.3|10.42|10.57|10.52|10.62|10.74|10.54|10.42|10.32|10.44|10.26|10.04|10.34|10.26|10.26|10.25|10.26|10.36|10.42|10.33|10.55|10.7|10.65|10.68|10.79|10.73|10.69|10.39|10.7|10.68|10.84|10.98||11.18|11.1|11.08|11.08|11.05|10.94|11.02|11.23|11|10.95|10.87|10.97|10.98|10.91|11.16|11.24|11.15|11.31|11.31|11.47|11.36|11.2|11.21|11.4|11.49|11.44
02899|1165658|/equities/american-outdoor-brands|R2000VALUE||9.2|8.67|8.47|8.34|8.32|8.33||8.4|8.33|8.43|9|8.82|8.6|8.31|8.45|8.51|8.53||8.25|8.33|8.06|8.35|8.6|8.4|8.41|8.58|8.08|8.21|8.07|8.16|8.16|7.95|7.9|8.05||8.09|8.1|8.2|8.07|7.92|8.02|8|8.15|8.12|8.06|8.28|8.34|8.31|8.16|8.03|8.25|7.81|7.89|7.82|8.38|7.89|8.1|8.3|8.32|8.37|8.65|8.63|8.21|8.23|8.14|8.24|8.65|8.71|8.76|8.85|8.77|8.69|8.76|8.66|8.64||8.8|8.65|8.62|8.36|8.73|8.95|8.89|8.57|8.55|8.49|8.7|8.62|8.64|8.41|8.68|8.4|7.97|7.96|7.9|7.91|7.85|8|8.08|8.26|8.38|8.57|8.28|8.33||8.43|8.5|8.71|8.72|8.95|8.99|8.94|8.66|8.71|8.7|9.15|8.8|8.56|8.97|9.2|9.5|9.15|9.15|9|9.22|9.14|9.15|9.03|8.85||8.77|8.7|8.39|8.34|8.41|8.42|8.3|8.42|8.89||8.4|8.52|8.45|8.54||8.54|8.76|8.44|8.255|7.46|7.55|7.51|7.67|7.25|7.39|7.86|7.8|7.85|7.81|8.08|8.4|8.59|8.44|8.49|8.33|8.47||8.43|8.4|8.34|8.26|8.31|8.5|8.24|8.05|8|8.09|8.32|8.56|9.06|8.93|8.88|9.03|8.88|8.35|8.3|8.79|9.03|8.9|8.93|9.1|9.42|9.41|9.59|9.53|9.5|9.4|9.35|9.41|9.49|9.45|9.625|9.64|9.55|9.7|9.78|9.76|9.55|9.54|9.81|9.75|9.65|9.52|9.45|9.47|9.45|9.48|9.39|9.39|9.63|9.46|9.51|9.89|9.94||9.97|9.82|10.02|9.6|9.72|9.425|9.57|9.55|9.28|9.4|9.25|9.45|9.38|9.67|9.56|9.45|9.33|9.1|9.07|9.1|9.27|9.26|9.79|9.6|9.5|9
02900|15757|/equities/century-bancorp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02901|24326|/equities/teekay-tankers-ltd|R2000VALUE||62.94|64.23|64.38|63.42|64.99|66.21||69.39|68.37|69.02|68.81|70.58|71.02|69.5|69.47|69.66|68.08||66.62|65.32|65.61|67.62|69.33|68.7|70.1|69.73|71.15|72.23|70.5|72.53|72.83|73.68|71.88|73.1||72.5|71.08|71.02|71.83|70.62|69.83|72.24|71.47|69.74|68.65|68.74|69.28|63.54|60.72|60.28|60.14|60.28|57.61|58.27|58.6|58.66|58.13|56.6|56.47|56.27|56.53|55.52|57.29|57.38|57.51|57.68|58.84|56.36|55.59|57.78|58.86|59.41|60.93|59.86|60.86||58.41|57.31|56.91|57.28|56.92|57.37|56.91|55.9|55.52|55.75|55.11|53.88|53.11|53.28|53.78|53.79|54.14|54.27|53.3|54.74|54.82|55.1|54.6|55.24|54.03|54.78|57.94|57.08||58.22|58.98|57.68|58.04|59.13|57.44|58.03|57.5|56.7|58.01|59|60.71|62.55|62.51|59.31|60.5|58.95|59.79|57.98|58.33|59.05|57.16|56.72|55.76||56.34|54.05|53.7|54.32|54.44|56.2|54.11|53.53|51.38||49.97|50.12|51.2|51.64||54.43|52.93|52|53|50.6|50.23|46.7|47.22|47.31|48.04|47.8|47.73|48.13|49.08|49.55|50.79|49.69|49.04|50.22|51.94|51.99||51.88|50.43|50.83|50.89|49.85|50.9|52.09|52.8|53.39|52.47|52.07|52.32|53.14|52.99|51.92|51.41|49.7|48.13|48.89|48.34|47.38|45.5|43.52|42.72|42.73|42.55|43.23|42.48|43.13|41.6|40.49|40.48|40.11|39.72|38.48|37.74|39.24|39.74|41.63|42.4|41.68|41.5|40.81|40.28|39.58|39|38.93|39.59|38.48|38.68|38.33|38.99|39.19|40.61|38.87|38.84|38.65||41.23|40.68|41.15|41.38|41.03|41.13|42.05|42.31|43.15|43.55|43.72|43.91|43.1|42.66|42.8|43.31|44.45|45.33|44.02|44.65|43.88|44.08|43.21|43.04|43.61|42.4
02902|1168392|/equities/blue-ridge-bankshares|R2000VALUE||2.74|2.74|2.67|2.67|2.62|2.7||2.75|2.75|2.85|2.61|2.85|2.75|2.73|2.8|2.83|2.86||2.83|2.94|2.97|2.99|2.99|3.08|3.01|2.92|3.06|3.16|2.93|2.97|2.9|3.02|2.85|2.99||3.01|3|3.08|3.06|3.05|3.02|2.9|2.79|2.68|2.67|2.67|2.74|2.65|2.59|2.6|2.65|2.67|2.52|2.5|2.5|2.51|2.57|2.59|2.7|2.7|2.61|2.53|2.55|2.57|2.55|2.6|2.6|2.7|2.77|2.74|2.77|2.96|2.76|2.77|2.86||2.69|2.63|2.65|2.66|2.61|2.55|2.76|2.48|2.51|2.57|2.51|2.6|2.62|2.83|2.66|2.6|2.51|2.47|2.36|2.46|2.45|2.45|2.52|2.48|2.45|2.49|2.45|2.45||2.48|2.52|2.36|2.42|2.57|2.5|2.5|2.57|2.71|2.65|2.78|2.74|2.5|2.95|3.03|3.03|3.12|3.03|3.01|3.08|3.16|3.04|3|2.97||3.02|3.07|3.12|3.18|3.16|3.14|3.06|2.96|3.11||3.03|3.34|3.47|3.45||3.64|3.54|3.44|3.5|3.2|3.1|3.15|2.73|2.59|2.35|2.57|2.69|2.69|2.73|2.76|2.67|2.7|2.75|2.67|2.75|2.91||2.91|2.99|3.01|2.97|2.98|2.91|2.98|2.6|2.65|2.56|2.78|2.75|2.45|2.23|2.15|2.09|3.15|3.38|3.12|3.09|2.98|2.99|2.86|2.97|3.25|3.6|3.9|3.59|3.77|3.61|3.71|3.65|3.63|4.14|4.12|3.51|2.97|3.2|4.52|5.08|5.59|5.56|6.3|6.28|6.39|6.5|6.7|6.8|6.87|7.27|7.27|7.48|7.55|7.65|7.73|8.01|8.14||8.07|7.92|7.9|7.94|7.74|7.76|7.75|7.75|7.7|7.75|7.87|7.74|7.82|7.75|7.95|8.03|8|8.04|8.25|8.29|8.13|7.76|8|7.98|8.43|9.23
02903|15456|/equities/artesian-resource|R2000VALUE||39.05|38.73|38.08|37.27|37.4|37.41||37.04|36.7|35.11|35.16|36.12|35.99|35.99|36.4|35.06|35.23||34.52|34.13|34.2|34.68|34.65|34.92|34.23|34.13|34.8|36.01|35.6|35.55|35.87|35.15|34.2|34.52||38.51|38.66|39.29|39.96|39.99|40.48|40.75|40.57|40.87|39.69|40.1|39.48|38.31|38.27|37.07|37.32|36.7|36.04|34.98|35.1|34.5|34.52|34.89|34.96|34.84|34.87|34.37|34.33|33.72|34.45|34.04|34.94|35.19|36.42|35.95|35.36|36.59|35.73|35.74|36.81||37.11|36.81|35.49|34.99|35.49|35.71|35.92|35.44|35.51|36.63|35.81|36.02|36.25|36.92|36.36|35.89|35.82|35.77|35.5|34.53|34.47|34.43|34.33|34.3|34.73|34.81|35.69|35.66||35.78|36.83|35.42|35.18|37.23|36.44|35.64|35.54|36.15|35.57|36.1|36.98|36.5|36.7|37.34|36.75|37.26|36.92|38.2|37.81|37.14|37.12|36.85|36.78||38.02|37.86|38.6|37.95|38.81|38.28|38.99|39.8|40.79||41.45|42.74|42.64|42.88||42.69|42.58|42.21|42.59|41.79|41.8|43.53|44.17|42.73|42.61|43.78|44.31|44.18|43.44|43.58|42.75|42.05|41.34|41.32|42.73|43.37||42.59|42.31|41.77|42.25|42.59|42.79|43.22|40.68|40.69|40.89|41.32|41.87|42.22|42.13|40.62|39.33|39.3|39.46|39.75|40.52|39.34|39.335|39.27|39.78|39.98|40.13|41.03|41.32|40.86|41.45|42.6|42.66|42.41|42.36|42.02|41.37|41.25|41.1|41.99|41.87|42.41|42.14|43.64|43.84|44.58|45.3|45.84|46.5|46.84|46.96|46.96|46.47|46.24|45.83|46.22|45.8|45.78||46.34|46.16|46.16|46.26|46.12|45.97|45.57|45.58|45.89|47.6|47.73|47.4|47.04|46.93|46.98|46.47|45.77|45.33|45.52|45.82|45.3|45.1|45.84|45.27|45.56|45.79
02904|24394|/equities/consolidated-tomoka-land|R2000VALUE||18.25|18.09|17.64|17.45|17.41|17.36||17.49|17.47|17.36|17.46|17.29|17.03|17.15|17.48|17.1|17.19||17.33|17.4|17.42|17.43|17.78|17.76|17.93|17.9|17.94|17.93|17.98|17.85|17.76|17.67|17.38|17.48||17.45|17.53|17.68|17.75|17.67|17.79|17.81|17.66|17.44|17.36|17.3|17.25|17.34|17.25|16.97|17.02|17.47|17.37|17.35|17.32|17.13|17.11|17.16|17.2|17.09|16.98|16.72|16.61|16.54|16.72|16.91|16.89|16.7|17.01|17|16.77|16.8|16.85|16.76|17||16.95|16.9|16.72|16.67|16.72|16.96|16.86|16.7|16.59|16.68|16.49|16.66|17.02|17.09|17.06|17.01|16.9|17.01|17.06|17.2|17.05|17.1|17.09|17.13|17.22|16.6|16.49|16.39||16.43|16.63|16.31|16.19|16.62|16.57|16.53|16.35|16.6|16.5|16.59|16.86|16.53|16.92|16.98|16.84|16.82|16.61|16.8|16.84|16.68|16.66|16.68|16.79||17.03|16.98|17.08|17.13|17.26|17.1|17.11|17.13|17.42||17.33|17.62|17.48|17.42||17.3|17.15|17.02|17.2|17.15|17.24|17.23|17.14|17.1|17.1|17.38|17.53|17.46|17.52|17.44|17.19|16.9|16.9|16.85|16.8|16.7||16.62|16.46|16.62|16.62|16.53|16.75|16.76|16.25|16.38|16.26|16.48|16.5|16.76|16.92|16.65|16.41|16.19|15.89|15.83|15.76|15.73|15.82|15.71|15.82|16.04|16.31|16.4|16.38|16.15|16.35|16.54|16.36|16.29|16.03|16.1|15.93|15.74|15.93|16.21|16.24|16.15|15.87|16.04|16.06|16.32|16.6|16.55|16.67|16.83|16.9|16.66|17.12|17.08|17.25|17.24|17.15|17.16||17.6|17.62|17.63|17.57|17.44|17.12|17.07|16.97|16.5|16.45|16.53|16.55|16.83|17.03|17.34|17.67|17.65|17.66|17.68|17.89|17.71|17.55|17.61|17.51|17.5|17.28
02905|15495|/equities/astronics-corp|R2000VALUE||20.84|21.3|20.42|20.33|20.4|19.62||20.4|20.35|19.69|20.03|20.01|19.88|19.44|20|19.53|19.03||18.59|18.22|18.42|18.78|18.8|18.36|18.63|18.71|19.35|20.2|19.96|20.19|20.56|20.43|20.7|21.28||20.92|20.53|21.26|21.75|21.27|20.36|20.88|20.64|18.92|18.89|18.47|18.61|18.27|18.69|18.77|18.37|17.22|17.03|16.77|16.66|16.58|16.12|16.46|16.79|16.32|16.02|16|16.12|16.66|16.77|17.01|17|17.08|17.49|17.72|17.7|17.7|18.09|17.7|18.41||19.04|18.92|18.19|18.46|18.41|18.99|18.08|17.65|17.5|17.65|17.41|17.74|17.91|18.08|18.15|18.5|18.5|18.21|18.9|19.11|19.17|19.51|19.36|19.22|18.94|18.65|18.91|19.06||19.19|19.21|18.87|18.21|19.16|18.33|17.99|17.79|17.74|17.44|17.64|17.56|16.91|17.4|17.44|17.28|17.4|17.43|17.22|17.16|16.87|16.45|16.09|16.32||16.94|16.64|16.66|15.59|15.96|15.72|16.14|16.45|17.23||17.42|17.59|17.7|17.58||16.98|16.8|16.55|16.64|16.14|15.77|16.1|16.06|15.63|15.57|15.15|15.15|15.15|15.73|15.75|15.33|14.85|14.9|15.26|15.77|15.47||15.39|15.5|15.5|15.55|15.52|15.57|15.46|14.79|14.72|14.33|16.55|16.17|15.97|16.05|15.84|15.27|15.33|15.07|14.8|14.96|14.98|15.07|15.45|15.12|15.37|15.51|15.57|15.38|15.27|15.83|16.31|16.39|16.23|16.1|15.91|15.89|15.7|15.92|15.86|16.06|15.86|15.48|15.69|15.6|16.18|16.44|16.73|16.66|16.57|16.59|16.5|16.53|16.82|16.7|16.95|17.18|16.78||17.6|17.53|17.8|17.63|17.21|16.95|16.67|17.02|17.17|16.99|16.84|16.81|16.83|16.64|17.1|16.96|17.09|17.22|18.11|17.42|17.02|21.13|21.06|21.53|20.98|20.24
02906|1169506|/equities/bolt-biotherapeutics|R2000VALUE||0.7493|0.739|0.7205|0.7215|0.7349|0.721||0.7375|0.735|0.7319|0.75|0.7476|0.7302|0.7403|0.739|0.7499|0.7355||0.735|0.7538|0.76|0.7692|0.7682|0.7588|0.75|0.761|0.7499|0.753|0.7578|0.7655|0.7567|0.7591|0.76|0.7608||0.79|0.7745|0.765|0.775|0.79|0.7929|0.8251|0.83|1.32|1.33|1.26|1.12|1.11|1.08|1.1|1.1|1.1|1.12|1.105|1.12|1.11|1.16|1.2002|1.11|1.11|1.11|1.14|1.11|1.15|1.13|1.2|1.27|1.25|1.285|1.37|1.33|1.33|1.35|1.4|1.5||1.4|1.22|1.19|1.2|1.2|1.16|1.16|1.15|1.14|1.11|1.1|1.16|1.26|1.27|1.33|1.25|1.25|1.23|1.27|1.21|1.14|1.19|1.2|1.22|1.22|1.21|1.135|1.15||1.2|1.13|1.1|1.07|1.08|1.09|1.06|1.03|1.05|1.09|1.1|1.11|1.01|1.07|1.1|1.07|1.09|1.08|1.13|1.15|1.12|1.22|1.115|1.08||1.15|1.14|1.17|1.175|1.14|1.19|1.19|1.23|1.16||1.12|1.07|1.04|0.9901||0.9986|0.9952|1.01|1|1.04|1.07|1.03|1.01|0.9873|0.9101|0.9001|0.93|0.9201|0.9301|0.9136|0.89|0.853|0.8934|0.921|0.9299|0.9||0.899|0.865|0.9148|0.945|0.95|0.98|0.98|0.98|0.97|0.98|1|0.99|1|1.03|0.9905|1|0.98|0.99|0.9501|0.95|0.96|0.95|0.9497|1.03|1.01|1.03|1|1.02|0.96|0.97|0.98|0.9744|0.95|0.98|0.95|0.9701|0.9701|1.07|1.04|1.04|1.01|0.975|1.03|1.04|1.09|1.09|1.12|1.1|1.09|1.3|1.1|1.1|1.06|1.11|1.095|1.1063|1.11||1.08|1.1|1.13|1.1002|1.11|1.1|1.16|1.15|1.11|1.15|1.15|1.14|1.17|1.24|1.24|1.26|1.28|1.28|1.3|1.29|1.31|1.31|1.3|1.32|1.35|1.3
02907|20652|/equities/newpark-resources-inc|R2000VALUE||7.63|7.6|7.37|7.36|7.53|7.6||8.01|7.95|8.17|8.31|8.09|8.15|8.26|8.08|7.9|7.77||7.88|7.78|7.76|8.36|8.55|8.47|8.38|8.15|8.22|8.19|8.1|8.35|8.48|8.05|7.91|7.87||7.71|7.64|7.76|7.99|7.84|7.63|7.76|7.68|7.56|7.34|7.57|7.65|7.35|7.37|7.16|7.1|7.02|6.93|6.94|7.24|7.27|7.28|7.26|7.33|7.3|7.39|7.28|7.3|7.45|7.51|7.42|7.66|7.62|7.52|7.55|7.69|7.59|7.54|7.36|7.49||7.22|7.19|7.16|7.35|7.36|7.48|7.48|7.51|7.11|7.12|7.09|6.97|6.96|6.86|6.88|6.67|6.57|6.59|6.61|6.67|6.43|6.2|6.42|6.39|6.24|6.19|6.27|6.27||6.38|6.42|6.08|6.08|6.23|6.13|6.17|6.06|6.01|5.95|6|6.25|6.49|6.61|6.53|6.58|6.46|6.46|6.35|6.31|6.09|6.04|6.07|6.07||6.3|6.31|6.28|6.26|6.35|6.39|6.34|6.58|6.54||6.64|6.7|6.98|7.06||6.98|7.2|7.12|7.19|7.03|7.04|6.8|6.77|6.66|6.86|6.91|6.93|6.89|7.43|7.4|7.2|6.95|6.96|7.02|7.23|7.21||7.2|7.16|7.19|7.12|6.83|7.11|7.14|7.04|6.95|6.92|6.94|6.95|7.06|7.18|7.36|7.26|6.92|7.02|7|6.98|6.97|6.6|6.66|6.76|6.95|7.02|7.01|7.01|7.02|6.89|7.03|6.91|6.86|6.61|6.49|6.61|6.75|6.7|6.91|7.11|7.07|6.6|6.75|6.57|6.42|6.2|6.14|6.11|6.02|6.17|6.1|6.4|6.23|6.15|6.06|6.06|6.05||6.13|5.98|5.94|5.91|5.92|5.92|5.96|5.9|5.56|5.43|5.58|5.3|5.23|5.18|5.17|5.21|5.21|5.29|5.29|5.15|5.26|5.35|5.27|5.57|5.52|5.5
02908|995704|/equities/jounce-therapeutics-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02909|17198|/equities/summit-financial|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||25.7|26.36|26.47|27|27.45|27.41|27.72|27.3|27.35|27.2|25.08|25.03|25.19|25.05|25.12|25.32|25.35|26.2|26.03|26.01|25.93|25.93|26|26.46||27.16|25.78|25.59|25.58|26.19|26.35|26.22|25.28|25.28|25.37|25.31|26.19|26.44|26.65|26.55|26.78|26.8|26.745|26.55|26.65|26.98|26.315|26.6|26.16|26.44|26.49|26.75|26.9||27.44|28.26|26.64|26.08|28.47|27.04|26.95|27.13|27.65|27.79|28.27|28.74|28.29|29.95|29.97|29.22|30.03|29.87|29.9|29.86|28.55|28.15|28.09|27.92||28.12|28.24|28.51|28.5|28.91|28.89|28.81|29.17|30.12||30.69|30.97|31.15|31.28||30.65|29.95|29.73|29.58|28.34|27.79|27.49|27.43|26.66|26.71|26.68|25.89|24.97|25|25|24.61|23.37|23.66|23.31|23.31|23.42||23.01|22.77|22.74|22.29|22.12|21.98|22.58|21.41|21.48|21.33|21.5|21.49|21.41|21.73|21.59|21.42|21.5|21.5|21|22.1|22.39|22.32|22.07|21.98|22.25|22.25|22.93|22.89|22.65|22.77|22.97|22.84|22.78|22.95|23.11|22.93|22.05|22.44|22.54|22.97|22.9|22.69|23.07|23.1|23.22|23.43|23.37|23.62|23.74|24|23.95|24.34|24.07|23.96|24.27|24.55|24.94||24.75|24.6|24.65|24.43|24.89|24.74|23.76|23.7|23.62|23.79|23.65|23.95|24.04|24.29|23.79|24.11|23.74|23.78|23.56|23.6|23.26|23.53|23.47|23.17|22.56|22.48
02910|1167138|/equities/sqz-biotechnologies-co|R2000VALUE||0.037|0.037|0.04|0.037||0.037|||0.037|0.037|||0.037|0.037|||0.037||0.037|0.045|0.045|0.03|0.03|0.037|0.037|0.035|0.03|0.03|||0.045|0.045|0.116|0.025||0.025|0.021||0.05|0.021|0.021|0.021|0.021||0.021|0.026|0.025|0.021|0.021|0.03|||0.05|0.046|0.046||||0.046|0.046|0.048|0.048|0.05|0.046|0.048|0.05|0.047||0.048|0.05|0.046|0.046|0.046|0.047|0.046||0.048|0.048|0.046|0.049|0.047|0.047|0.046|0.048|0.045|0.046|0.048|0.045|0.045|0.05|0.046|0.053|0.048|0.048|0.048|0.045|0.037|0.037|0.04|0.039|0.035|0.04|0.042|0.043||0.034|0.038|0.042|0.044|0.043|0.038|0.04|0.036|0.04|0.04|0.04|0.041|0.034|0.036|0.036|0.035|0.033|0.036|0.036|0.033|0.036|0.045|0.03|0.021||0.024|0.023|0.023|0.021|0.02|0.02|0.021|0.029|0.021||0.02|0.015|0.014|0.02||0.02|0.016|0.021|0.024|0.023|0.025|0.031|0.033|0.031|0.03|0.033|0.03|0.026|0.023|0.028|0.023|0.025|0.018|0.014|0.014|0.014||0.015|0.013|0.017|0.02|0.034|0.045|0.049|0.041|0.05|0.043|0.04|0.037|0.05|0.045|0.045|0.04|0.041|0.033|0.029|0.03|0.028|0.032|0.034|0.038|0.043|0.038|0.059|0.058|0.065|0.06|0.08|0.075|0.06|0.056|0.051|0.06|0.071|0.072|0.08|0.062|0.086|0.084|0.081|0.094|0.081|0.087|0.077|0.077|0.072|0.071|0.07|0.061|0.058|0.07|0.053|0.057|0.054||0.052|0.046|0.054|0.063|0.08|0.081|0.08|0.099|0.095|0.1|0.09|0.088|0.11|0.115|0.13|0.129|0.121|0.14|0.116|0.115|0.11|0.131|0.111|0.084|0.08|0.08
02911|945635|/equities/great-ajax-corp|R2000VALUE||3.67|3.64|3.56|3.55|3.56|3.56||3.36|3.42|3.5|3.57|3.42|3.59|3.54|3.63|3.74|3.64||3.52|3.52|3.56|3.61|3.66|3.51|3.28|3.31|3.3|3.35|3.41|3.44|3.39|3.24|3.15|3.27||3.33|3.29|3.37|3.44|3.56|3.59|3.66|3.65|3.55|3.6|3.59|3.52|3.59|3.57|3.54|3.63|3.73|3.65|3.45|3.55|3.49|3.44|3.54|3.66|3.58|3.47|3.4|3.47|3.64|3.8|3.74|3.83|3.72|3.8|3.81|3.87|3.7|3.78|3.74|3.86||3.8|3.62|3.62|3.75|3.71|3.74|3.6|3.46|3.37|3.59|3.6|3.98|4.01|3.96|3.98|3.98|3.98|4|4.05|4.05|4.05|4.08|4.28|4.97|5.01|4.93|4.92|4.78||4.74|4.84|4.58|4.52|4.67|4.62|4.5|4.81|5.39|5.64|5.81|5.87|5.89|5.56|5.64|5.32|5.32|5.3|5.28|5.33|5.34|5.34|5.25|5.27||5.3|5.31|5.37|5.31|5.37|5.27|5.2|5.32|5.35||5.3|5.33|5.32|5.34||5.27|5.28|5.22|5.18|4.94|4.9|5.04|4.94|4.76|4.86|4.95|4.8|4.75|4.8|4.84|4.88|4.73|4.75|4.67|4.63|4.7||4.62|4.59|4.56|4.56|4.44|4.51|4.53|4.73|4.44|4.34|4.6|4.6|4.54|4.46|4.31|4.23|4.32|4.18|4.14|4.22|4.2|4.43|4.41|6.37|6.35|6.44|6.57|6.55|6.52|6.63|6.64|6.59|6.6|6.45|6.39|6.26|6.27|6.38|6.44|6.24|6.25|6.26|6.5|6.49|6.41|6.65|6.77|6.76|6.76|6.79|6.7|6.71|6.73|6.68|6.64|6.64|6.7||6.75|6.75|6.7|6.69|6.61|6.48|6.45|6.46|6.42|6.42|6.48|6.51|6.5|6.55|6.62|6.82|6.78|6.81|6.78|6.83|6.79|6.69|6.83|6.89|6.9|6.93
02912|958240|/equities/provident-bancorp-inc|R2000VALUE||11.14|11.07|10.42|10.58|10.5|10.07||10.47|10.55|10.22|10.19|10.01|9.98|9.67|9.71|9.79|9.72||9.8|9.78|9.6|9.79|9.84|9.76|9.75|9.98|10.19|9.92|9.99|9.64|9.53|9.22|9.25|9.38||9.39|9.33|9.35|9.42|9.36|9.4|9.4|9.23|9.37|9.35|9.4|9.5|9.63|9.6|9.73|9.65|9.39|9.19|8.9|8.77|8.88|9.34|8.64|8.11|7.83|7.79|7.72|7.76|7.77|7.89|7.95|8.035|8.44|8.69|8.95|9|9.04|8.86|9.19|9.33||9.1|8.61|8.74|8.85|8.87|8.89|9|8.86|9.01|9.06|9.275|9.37|9.5|9.69|9.83|9.8|9.75|10.01|9.86|9.92|9.96|9.91|9.93|9.9|10.03|10.02|10.27|10.28||10.41|10.32|9.92|9.57|10.34|10.14|9.94|9.77|9.88|10.18|10.3|10.52|10.87|11.21|11.35|11.31|10.98|10.76|10.63|10.48|10.47|10.27|10.4|10.41||10.65|10.47|10.56|10.53|10.52|10.575|10.66|10.43|10.34||10.07|10.02|10.04|10||10|10.05|9.95|9.95|9.79|9.82|9.74|9.64|9.72|9.83|9.88|9.75|9.82|9.77|10.04|9.94|9.76|9.79|9.7|9.8|9.84||9.83|9.69|9.7|9.63|9.58|9.6|9.55|9.38|9.35|9.42|9.59|9.5|9.58|9.47|9.46|9.48|9.7|9.85|9.87|9.88|9.7|9.78|9.63|9.61|9.28|9.49|9.4|9.25|9.4|9.21|9.22|9.66|9.43|9.46|9.47|9.41|9.29|9.41|9.69|9.6|9.43|9.65|9.97|9.98|9.88|9.67|9.55|9.59|9.68|10|9.96|9.75|9.86|9.95|9.94|9.98|10.02||9.91|9.82|9.59|9.5|9.38|9.49|9.205|9.4|9.28|9.5|9.42|9.55|9.31|9.31|9.68|9.72|9.7|9.7|10.07|9.91|9.59|9.77|9.96|9.63|9.66|9.79
02913|1129489|/equities/south-plains-financial-inc|R2000VALUE||29.19|28.67|27.74|27.26|26.8|26.47||27.23|27.69|27.89|27|26.49|26.13|25.81|26.12|26.07|26.02||26.48|26.28|25.27|25.63|26.3|25.98|25.96|26.16|26.46|26.34|26.58|26.8|27.15|26.59|26.06|26.4||27.11|26.97|27.58|27.87|27.44|27.39|27|27|26.99|27.22|27.7|27.88|27.64|27.21|27.12|26.89|26.58|26.07|25.92|26.65|25.93|26.52|26.73|26.4|26.12|26|25.43|25.31|25.21|25.3|24.66|24.91|24.52|25|25.15|25.7|25.77|25.41|25.4|25.63||26.76|26.64|25.62|26.34|25.64|26.25|26.03|25.2|24.7|25.81|25.15|25.8|25.83|26.6|25.85|25.45|25.97|26.14|26.09|25.79|26.68|26.02|26.01|26.14|25.98|25.99|26.35|26.76||26.52|27.1|25.9|24.98|26.33|26.62|25.97|25.46|26.02|26.62|26.67|27.06|27.08|28.81|28.99|28.5|28.43|28|27.94|28.56|27.83|27.07|27.34|27.4||27.91|27.98|28.25|28.09|28.74|28.68|28.76|28.5|29.32||28.96|29.57|29.79|29.88||29.54|29.5|29.09|29.95|29.57|29|29.55|29.67|28.18|28.5|28.46|28.44|28.15|27.53|27.46|27.28|26|26.25|25.92|26.12|26.63||26.31|26.4|26.84|27.14|26.87|27.04|27.28|25.32|25.82|25.76|26.19|26.44|26.58|27.04|26.7|26.71|26.82|26.67|26.05|26.39|25.6|25|25|25.175|26.18|26.74|27.02|26.75|26.63|26.8|27.07|26.94|26.85|26.83|26.88|26.37|26.03|26.39|26.44|26.37|26.18|26.2|26.55|26.07|25.73|26.27|26.39|26.58|26.76|26.44|26.48|26.72|26.39|26.4|26.36|26.26|26.65||27.2|26.23|26.08|26.37|26.28|26.28|26.33|25.79|26.09|26.51|27.21|26.94|26.89|27.02|26.82|26.81|26.7|26.95|27.12|26.79|26.72|26.79|26.77|26.5|26.85|26.82
02914|16752|/equities/northrim-bancorp|R2000VALUE||60.26|60.19|56.85|56.33|55.65|55.41||57.56|57.6|57.33|57.64|55.99|55.52|55.12|55.44|54.58|54.64||55.79|55.68|53.52|54.03|53.64|52.6|53|53.62|54.25|54.56|52.86|55.95|58.41|56.41|54|54.9||53.84|53.01|54.51|54.91|54.78|56.25|56.21|56.45|53.66|52.3|51.75|52.6|51.1|50.38|50.33|49.35|49.89|49.33|47.8|47.8|49.02|47.97|46.97|46.18|45.01|46.39|45.07|45|45.09|45.91|45.3|45.97|45.94|48.04|48.26|49.09|48.65|48.4|47.64|48.79||50.51|50.89|49.02|48.6|48.16|49.96|48.88|47.31|47.08|48.51|46.7|47.06|48.26|49.11|49.155|49.7|49.17|49.5|49.06|48.52|49.73|48.64|49.1|49.1|49.7|50.27|50.02|50.53||50.85|54.21|50.64|46.81|48.69|48.23|46.7|46.14|47.67|48|48.82|50.83|50.53|54.27|54.49|53.6|53.46|52.89|53.18|54.62|53.49|53.4|52.81|52.32||52.51|52.43|53.06|52.61|53.17|54.35|54.51|54.9|56.81||57.21|59.38|59.2|59.68||58.61|58.8|58.2|56.37|54.36|54.61|55.82|55.67|55.03|55.26|54.3|54.1|52.55|52.66|53.26|51.68|49.37|49.45|47.92|49.31|49.78||49.11|49.32|49.6|47.6|47.67|48.2|48.17|44.41|44.01|42.86|43.5|43.95|44.24|43.88|42.59|41.53|41.71|41.23|39.75|40.17|39.3|39.27|39.22|39.19|40.23|40.96|41.16|40.6|40.25|40.6|40.76|40.85|40.52|39.85|39.33|38.63|38.68|38.99|39.62|39.32|38.99|38.52|38.64|38.7|39.23|39.43|39.28|40.03|41.1|41.12|40.75|40.87|40.25|40.03|39.15|40.66|42.33||42.4|41.53|42.38|42.98|43.38|42.44|42.73|43.16|42.46|43.43|44|44.48|44.77|46.03|47.12|47.26|48.01|48.84|49.49|49.64|49.33|49.15|48.49|47.74|47.8|47.91
02915|976068|/equities/aeglea-bio-therapeutics-inc|R2000VALUE||29.68|28.13|27.88|27.04|26.46|25.49||25.76|23.79|24.55|23.51|22.71|23.39|23.09|24.23|24.1|25.63||25.79|25.43|31.51|32.36|37|37.98|36.49|33.67|34.61|35.13|34.1|36.79|34.95|34.05|32.06|33.09||32.98|32.68|35.55|36.09|36.87|37.8|37.8|37.38|39.29|37|36.93|35.19|33.02|34.24|35.77|35.78|36.27|33.795|33.19|34.89|33.56|32.47|32.99|34.25|33.295|32.41|35.58|34.31|36.27|37.2|37.49|38.59|38.69|39.18|37.13|36.18|35.38|34.66|34.31|37||37.93|37|37.61|38.48|41.2|39.86|39.76|38.39|40.07|45.37|41.92|44.51|42.32|40.89|37.93|38.85|40.26|37.65|34.97|29.9|27.44|26.1|24.91|24|23.58|20.41|20.48|21.95||23.22|22.56|22.54|22.465|22.54|23.95|23.69|24|25.53|25.31|25.74|25.86|25.91|27.6|27.68|27.5|27|26.9|27.38|27.13|24.12|21.78|21.56|21.8||21.4|20.99|22.13|23.36|24.9|22.24|22.54|21|21.4||21.52|20.5|20.2|19.3||18.17|17.22|15.55|16.4|15.81|15.5|14.84|16.52|16.5|18.05|19.61|19.86|20.25|20.5|19.29|19.58|18.66|15.72|14.5|12.01|11.04||10.39|9.97|10.5|10.25|9.99|10.81|10.75|10.18|9.49|9.47|9.7|10.06|10.7|11.31|11.51|11.43|11.64|11.68|10.66|11.3001|11.1|11.6|12.41|13.25|12.05|13.3|13.65|13.76|12.98|11.86|12.52|12.98|12.23|11.75|10.66|9.92|11.3|11.7|12.25|11.46|11.49|11.33|11.63|11.86|11.67|10.86|12.01|12.41|13.9|13.95|14.94|13.85|14.05|14|15.0175|15|14.8975||14.5|14.375|14.2|13.5025|13.2825|13.075|13.65|13.725|12.975|12.4975|12.25|11.925|11.55|11.7|11.775|12.5|13.12|12.41|11.525|11.51|12.0025|13.0275|13.8075|13.7875|14.1275|14.4
02916|15330|/equities/acacia-research-corp|R2000VALUE||5.42|5.38|5.26|5.21|5.24|5.13||5.16|5.07|4.98|5.01|4.9|4.88|4.93|4.98|5|5.04||5.16|5.1|5.2|5.31|5.33|5.26|5.21|5.19|5.3|5.3|5.49|5.52|5.58|5.46|5.52|5.52||5.55|5.57|5.66|5.68|5.51|5.38|5.38|5.3|5.29|5.155|5.08|5.18|5.18|5.21|5.15|5.02|4.91|4.93|4.87|4.89|4.87|4.89|4.98|4.97|4.96|4.88|4.84|4.82|4.93|4.95|5.02|5.16|5|5.2|5.16|5.22|5.37|5.36|5.29|5.31||5.33|5.28|5.23|5.24|5.21|5.18|5.17|5.05|4.91|4.65|3.98|4|4.02|4.02|4.02|4.01|3.92|3.94|4.06|4.06|4.04|3.97|4|3.97|4|4.01|4.02|4.08||4.19|4.35|4.32|4.18|4.32|4.36|4.26|3.87|3.88|3.81|3.97|3.96|3.91|4.03|4.14|4.06|4.06|4|4|3.94|3.79|3.75|3.73|3.73||3.75|3.76|3.78|3.89|3.89|3.84|3.82|3.89|3.92||3.92|3.98|4|3.99||3.97|3.94|3.81|3.9|3.84|3.9|3.89|3.85|3.75|3.76|3.78|3.79|3.76|3.98|3.94|3.76|3.64|3.62|3.64|3.65|3.72||3.74|3.72|3.75|3.74|3.71|3.71|3.69|3.63|3.63|3.61|3.67|3.69|3.74|3.72|3.68|3.59|3.59|3.53|3.54|3.54|3.545|3.55|3.53|3.5|3.46|3.5|3.57|3.63|3.57|3.63|3.62|3.68|3.65|3.56|3.5|3.51|3.55|3.55|3.65|3.52|3.55|3.48|3.55|3.56|3.66|3.59|3.62|3.66|3.66|3.74|3.59|3.68|3.6|3.57|3.58|3.62|3.67||3.79|3.81|3.82|3.82|3.84|3.84|3.77|3.82|3.75|3.74|3.7|3.72|3.76|3.77|3.98|3.81|3.76|3.78|3.88|3.74|3.72|3.92|4.01|4|3.99|3.94
02917|24438|/equities/biotime|R2000VALUE||1.01|1.02|0.956|0.8952|0.89|0.893||0.9185|0.9321|0.9541|0.9973|1.03|0.9|0.9141|0.9224|0.9031|0.8942||0.89|0.9051|0.9194|0.9291|0.9467|0.9681|0.925|0.97|0.98|0.9753|0.9726|1.02|1|0.9888|0.93|0.98||1.05|1.03|1.05|1.01|1.04|1.08|1.06|1.09|1.04|1.09|1.17|1.18|1.16|1.26|1.3|1.06|1.05|1.13|1.09|1.12|1.14|1.11|1.1|1.14|1.14|1.15|1.2|1.29|1.15|1.25|1.3|1.41|1.35|1.4|1.47|1.4|1.44|1.36|1.4|1.46||1.48|1.4|1.31|1.28|1.27|1.36|1.22|1.21|1.17|1.29|1.16|1.21|1.24|1.29|1.3|1.13|1.13|1.08|1.14|1.11|1.04|1.04|1.09|1.04|1.03|1.07|1.06|1.09||1.13|1.13|1.03|1.02|1.08|1.08|1.08|1.05|1.11|1.04|0.98|0.8628|0.9301|1|1.1|1.1|1.09|1.05|1.04|1.03|1.05|1.08|1.11|1.13||1.1|1.13|1.2|1.22|1.25|1.2|1.22|1.21|1.09||1.09|1.15|1.18|1.12||1.09|1.08|1.01|0.98|1.06|0.9101|0.9653|0.965|0.9546|0.979|1.04|1.07|1.02|1|1|0.9935|0.982|1.01|0.95|0.9684|0.9829||1|0.9601|1.07|0.95|0.9473|0.985|1.01|0.9686|1.04|1.07|1.1|1.13|1.08|1.17|1.13|1.12|1.14|1.13|1.13|1.15|1.13|1.18|1.16|1.2|1.18|1.21|1.25|1.29|1.29|1.27|1.28|1.34|1.29|1.35|1.32|1.2|1.11|1.13|1.18|1.17|1.19|1.16|1.18|1.19|1.27|1.29|1.29|1.31|1.34|1.31|1.31|1.32|1.33|1.36|1.38|1.35|1.38||1.34|1.32|1.35|1.39|1.36|1.35|1.35|1.38|1.36|1.37|1.41|1.38|1.39|1.46|1.42|1.44|1.41|1.44|1.42|1.39|1.41|1.41|1.39|1.42|1.53|1.41
02918|20494|/equities/hersha-hospitality-trust|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.99|10||9.96|9.95|9.95|9.92|9.91|9.92|9.93|9.93|9.93|9.92|9.93|9.93|9.92|9.93|9.93|9.92|9.92|9.91|9.89|9.91|9.9|9.9|9.91|9.88|9.88|9.88|9.88|9.89|9.88|9.88|9.88|9.88|9.89|9.88|9.87|9.87|9.85|9.86|9.86|9.86|9.9|9.89|9.94|9.87|9.89|9.87|9.85|9.85|9.84|9.84|9.83|9.84|9.84|9.84|9.84|9.85|9.83||9.84|9.82|9.83|9.81|9.79|6.28|6.28|6.44|6.48|6.52|6.48|6.47|6.49|6.44|6.54|6.48|6.38|6.48|6.62|6.38|6.15|6.19|6.14|6.25|6.26|6.25
02919|31020|/equities/caesarstone-sdot-yam-ltd|R2000VALUE||5.61|5.41|5.13|5.35|5.23|4.68||4.8|4.86|4.95|5|5.11|4.99|4.92|5.1|5.1|5.13||5.32|5.33|5.74|5.63|5.42|5.41|5.59|5.45|5.72|5.83|5.67|5.75|5.98|5.78|5.68|5.77||5.84|5.81|5.9|5.95|5.98|6.38|6.35|6.43|6.38|6.33|6.17|5.95|5.94|6.61|6.46|6.39|6.39|6.31|6.31|5.89|6.19|6.27|6.73|6.47|6.14|5.69|5.44|5.53|5.45|5.67|5.38|5.12|6.15|5.67|4.97|4.22|4.16|4.2|4.11|4.14||4.09|4.07|4.07|4.13|4|3.81|3.79|3.89|3.95|4.02|4.14|4.18|4.2|4.12|4.35|4.4|4.48|4.26|4.16|4.3|4.42|4.41|4.48|4.31|4.12|3.96|4.1|3.92||3.81|3.85|3.86|3.88|4.01|4.14|4.11|4|3.95|4.06|3.9|4|4|4.08|4.09|4.14|4.14|4.11|4.16|4.18|4.09|3.92|3.94|3.99||4.13|4.11|4.13|4.12|4.16|4.19|4.16|4.03|4.08||3.74|3.83|3.67|3.9||3.94|3.85|3.87|3.86|3.8|3.94|3.6|3.8|4.21|4.15|4.23|4.18|4.21|4.23|4.19|4.2|4.06|4.07|4.03|3.99|3.99||3.86|3.77|3.99|4.15|4.15|4.17|4.19|4.06|4.16|4.09|4.23|4.22|4.3|4.08|3.89|3.77|4.02|3.99|3.82|3.67|3.7|3.77|3.9|3.87|3.92|4.02|4.04|4.1|4.01|4.14|4.32|4.4|4.32|4.4|4.38|4.31|4.23|4.26|4.28|4.26|4.14|4.18|4.11|4.35|4.48|4.31|4.25|4.41|4.61|4.7|5|4.76|4.64|4.3|3.97|4.03|4.12||4.22|4.16|4.25|4.13|4.12|4.11|4.08|4.31|4.26|4.46|4.54|4.57|4.62|4.65|4.77|4.8|4.85|5.2|5.41|5.42|5.37|5.27|5.3|5.5|5.6|5.54
02920|940762|/equities/el-pollo-loco-holdings-inc|R2000VALUE||11.15|11.15|10.91|10.92|10.97|10.96||10.95|10.86|11.04|11.31|11.12|11.21|11.18|11.16|11.13|11.06||10.82|10.49|10.44|10.54|10.63|10.54|10.46|10.36|10.59|10.69|10.59|10.86|10.68|10.56|10.45|10.46||10.4|10.3|10.58|10.76|10.77|11.03|11.1|11.1|11.05|10.86|10.49|10.57|10.35|10.21|10.32|10.01|8.6|8.44|8.52|8.69|8.91|8.4|8.43|8.46|8.26|8.32|8.33|8.27|8.46|8.61|8.78|8.95|9.05|9.16|9.27|9.13|9.17|9.05|9.25|9.6||9.74|9.4|9.16|9.12|9.01|9.03|8.9|8.65|8.37|8.53|8.41|8.59|8.62|8.78|8.7|9.06|9|8.98|9.09|9.17|9.06|9.04|9.07|9.08|9.06|9.01|9|9.04||9.28|9.24|8.97|8.98|9.34|9.23|9.15|9.03|9.12|8.94|9.34|9.52|9.26|9.41|9.45|9.46|9.42|9.3|9.17|9.08|9.02|9.03|8.79|8.75||8.53|8.61|8.74|8.76|8.9|8.76|8.58|8.55|8.8||8.82|9.03|9.05|8.87||8.81|8.78|8.69|8.87|8.73|8.89|9.15|8.98|8.79|8.87|8.72|8.67|8.51|8.71|8.69|8.6|8.31|8.4|8.42|8.59|8.66||8.8|8.64|8.92|8.79|8.72|8.98|8.87|8.31|8.3|8.22|8.34|8.41|8.46|8.78|8.71|8.55|8.35|8.24|8.21|8.18|8.23|8.25|8.33|8.25|8.32|8.35|8.48|8.4|8.21|8.35|8.52|8.62|8.52|8.5|8.68|8.83|8.78|9.03|8.95|9|8.9|8.84|8.93|8.92|8.93|9.06|8.97|9.02|9.07|9.17|9.07|9.16|9.3|9.28|9.26|9.21|9.32||9.59|9.51|9.62|9.57|9.53|9.6|9.62|9.82|9.83|9.9|10.02|9.97|10.17|10.22|10.21|10.31|10.38|10.12|10.75|10.63|10.39|10.08|10.15|10.33|10.65|10.73
02921|1089602|/equities/amalgamated-bank|R2000VALUE||28.47|28.27|26.94|26.69|26.12|25.82||26.27|26.88|27.04|27.4|26.22|25.62|25.6|25.53|24.93|25.05||24.97|24.81|24.46|24.74|25.11|24.67|24.63|24.99|25.06|25.06|24.52|24.96|25.28|25.2|25.02|25.17||25.3|25.08|25.59|25.59|25.28|25.79|25.41|25.46|25.25|25.27|25.56|25.69|25.49|25.12|25.4|25.38|25.19|24.88|24.54|24.32|24.6|23.89|23.98|23.05|22.75|22.46|21.55|21.49|21.55|21.78|21.98|21.96|22.11|23|22.87|22.5|22.67|23.06|22.81|23.18||24|23.93|23.34|23.41|23.29|23.93|23.75|22.91|22.77|23.22|22.94|23.67|23.89|24.22|24|23.7|23.58|23.14|22.72|23.2|23.08|23.51|23.57|23.53|23.72|23.54|24.17|24.23||23.98|24.44|23.88|23.5|24.78|23.91|24.15|24.28|24.68|25.24|25.63|26.02|26.56|27.59|26.83|26.24|25.58|26.65|26.1|26.38|25.57|25.17|25.04|25.35||25.38|25.6|25.75|25.66|25.91|26.1|25.79|25.53|26.55||26.94|27.28|27.41|27.35||26.93|26.66|26.78|26.86|26.23|26.02|26.36|25.59|24.69|23.28|22.97|22.95|22.43|22.43|22.24|21.98|21|20.71|20.47|20.56|20.68||20.68|20.69|21.16|21.04|20.8|21.28|21.36|19.64|19.51|19.28|19.34|19.37|19.4|19.47|18.5|18.06|18.24|17.68|17.5|16.16|15.57|15.8|15.8|16.08|16.48|16.79|17.28|16.76|16.64|16.99|17.13|17.14|16.92|17.01|17.5|16.66|16.7|17.05|17.22|17.43|17.37|17.33|17.7|17.28|17.15|17.12|17.28|17.32|17.66|17.9|17.81|17.62|17.32|17.55|17.13|17.44|17.88||18.26|17.92|17.98|17.99|17.49|17.39|17.6|17.82|17.72|18.27|18.69|18.73|18.61|18.72|19.19|19.46|19.37|19.39|19.62|19.85|19.61|19.6|19.43|19.5|19.96|19.93
02922|1081658|/equities/kezar-life-sciences|R2000VALUE||0.637|0.626|0.5672|0.5649|0.5472|0.5803||0.5791|0.57|0.5836|0.6|0.6343|0.6311|0.6563|0.65|0.6428|0.6616||0.6549|0.664|0.6825|0.6942|0.7099|0.7085|0.7194|0.6847|0.675|0.698|0.702|0.7087|0.694|0.6844|0.6887|0.712||0.705|0.7286|0.772|0.7759|0.7699|0.7657|0.768|0.7723|0.7895|0.7475|0.7727|0.817|0.821|0.84|0.8147|0.8574|0.8547|0.8385|0.8245|0.8378|0.8049|0.79|0.8014|0.826|0.822|0.79|0.7876|0.8166|0.7831|0.8095|0.8627|0.8571|0.8|0.8286|0.807|0.7975|0.8212|0.8575|0.8632|0.9201||0.9016|0.903|0.8939|0.915|0.9745|0.965|0.8925|0.8708|0.8703|0.88|0.85|0.91|0.9301|0.9539|0.9565|1|1.03|1.03|1.02|1.03|1.05|1.04|0.9695|0.8962|0.9002|0.85|0.833|0.8266||0.84|0.8432|0.8416|0.8323|0.88|0.9531|0.9473|0.9319|0.9421|0.9335|0.9453|0.95|0.9895|0.9163|0.9266|0.8295|0.8209|0.8049|0.82|0.8345|0.83|0.84|0.88|0.89||0.928|0.9064|0.9|0.91|0.915|0.9203|0.8679|0.9005|0.95||0.9474|0.9757|0.9674|0.8612||0.846|0.8423|0.8501|0.854|0.8426|0.8372|0.8509|0.85|0.8386|0.84|0.8605|0.8693|0.8694|0.855|0.8624|0.8381|0.8376|0.831|0.8684|0.893|0.9148||0.912|0.88|0.8851|0.8599|0.8386|0.7917|0.7827|0.7274|0.7173|0.7447|0.8375|0.8371|0.84|0.8445|0.7948|0.7603|0.7211|0.759|0.73|0.7971|0.8553|0.8782|0.9164|0.9543|0.9611|0.9884|1.06|0.9999|0.9566|0.9162|1.08|1.04|0.9169|0.956|0.9343|1.01|1.04|1.15|1.19|1.18|1.15|1.08|1.12|1.14|1.17|1.14|1.19|1.22|1.29|1.21|1.19|1.22|1.2|1.205|1.32|1.43|1.51||1.57|1.49|1.63|1.66|1.65|1.65|1.5|1.47|1.4|1.28|1.29|1.39|1.45|1.54|1.55|1.51|2.05|2.01|2.05|2.11|2.13|2.15|2.19|2.19|2.24|2.2
02923|102889|/equities/cymabay-therapeu|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.48|32.47|32.48|32.46|32.45|32.47|32.44|32.44|32.44|32.31|32.3|32.29|32.24|32.18|32.23|32.19|32.27|32.32|32.28|32.23|32.17|32.19|32.2||32.18|32.2|32.18|32.12|32.21|25.69|24.96|24|24.25|23.86|23.82|24.39|23.51|23.65|23.74|23.03|22.46|22.85|23.3|23.99|24.5|23.77|24.01|24.23||23.76|23.95|23.36|24.45|23.56|23.02|22.99|22.98|23.71||23.62|23.99|24.47|23.55||23.09|22.22|22.18|22.63|22.63|22.03|21.64|21.37|21.17|20.54|20.88|21.77|20.86|20.42|20.36|19.71|19.13|18.78|18.03|18.2|19.1||17.9|18.11|18.66|18.36|18.19|18|17.2|16.87|16.3|14.86|15.7|16.44|16.44|16.36|16.4|16.4|16.38|16.4|15.26|15.18|15.07|15.56|14.69|13.61|13.24|13.68|14.35|14.41|13.48|12.63|13.5|14.27|14.36|14.24|14.08|14.01|14.35|14.68|14.91|15.57|15.07|14.83|14.32|14.71|14.6|14.64|15.41|15.95|16.52|16.92|16.78|17.62|17.13|16.24|15.01|13.83|13.75||14.18|13.75|13.78|14.01|13.81|13.2|13.57|13.82|13.06|12.4|11.88|11.59|11.93|12.85|12.07|13.47|12.96|12.63|12.4|12.14|12.34|12.37|12.57|12.9|13.05|12.28
02924|16836|/equities/orrstown-financial|R2000VALUE||28.41|28.33|27.06|26.94|27.04|27.06||27.67|27.91|28.67|27.36|26.27|25.74|25.47|25.59|25.19|25.32||25.325|25.4|25.26|25.6|25.66|25.26|25.34|25.41|25.52|25.48|25.44|25.52|26.11|25.8|25.89|26.36||26.61|26.45|26.82|26.8|26.62|26.75|26.82|26.77|26.65|26.55|26.65|26.54|26.53|26.63|26.62|26.6|26.34|26.32|26.22|26.29|26.48|26.43|26.24|25.89|26.02|25.96|25.03|25.11|25.09|25.05|25.02|25.04|25.24|26.04|25.6|25.62|25.59|25.65|25.72|26.13||26.77|26.25|25.75|26.3|26.32|26.62|26.27|25.48|25.5|25.64|25.77|26.31|26.43|26.6|26.7|26.49|26.45|26.58|26.2|26.5|26.95|26.45|26.48|26.49|26.68|26.67|26.82|26.86||27.09|27.65|26.75|25.97|27.3|26.32|25.89|26.04|26.47|26.4|26.94|27.13|27.68|28.88|29.03|29.03|29.37|29.11|28.52|28.59|27.93|27.65|27.75|27.82||28.45|28.56|28.62|28.84|29.25|29.16|28.99|28.825|29.34||29.5|29.66|29.49|29.34||29.3|29.15|28.72|29|28.87|28.9|28.85|26.3|24.33|24.35|24.74|24.6|24.2|24.4|24.79|24.63|23.93|23.74|23.03|23.27|23.6||23.5|23.03|23.64|23.98|23.24|23.89|24.24|22.05|21.9|21.61|21.65|22.1|22.41|22.76|21.6|20.92|21.11|21.14|20.36|20.79|20.38|20.34|20.25|20.3|20.34|20.48|21.49|21.24|20.96|21.33|21.3|21.24|20.86|21.24|20.85|20.43|20.22|20.69|21.01|21.25|20.82|20.93|21.24|21.19|21.73|21.47|21.98|21.55|22.1|22.45|22.02|22.13|21.15|20.87|19.75|20.41|21.34||21.76|21.6|21.78|22.56|22|22.36|22.28|22.36|22.41|22.67|22.72|22.87|23.05|22.43|22.55|22.995|23.37|23.71|24.49|23.83|23.65|23.46|23.42|23.48|23.4|23.97
02925|31038|/equities/howard-bancorp-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02926|1008978|/equities/pcsb-financial-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02927|20945|/equities/safe-bulkers-inc|R2000VALUE||5.62|5.73|5.65|5.64|5.64|5.86||6.15|6.06|5.9|5.82|5.86|5.88|5.83|5.92|5.79|5.77||5.65|5.68|5.73|5.91|6.04|5.93|6.03|6.02|6.13|6.29|6.15|6.06|5.67|5.64|5.46|5.47||5.4|5.32|5.3|5.54|5.61|5.57|5.58|5.455|5.51|5.535|5.44|5.56|5.435|5.475|5.19|5.185|5.12|5.045|4.985|5.15|5.06|5.04|4.93|5.02|4.87|4.81|4.77|4.71|4.73|4.73|4.71|4.8|4.74|4.74|4.85|4.9|4.98|5|4.91|4.91||4.96|4.96|4.98|4.98|5.12|5.13|5.03|4.97|5.03|4.96|4.93|5|5.04|4.96|4.96|4.91|4.73|4.6|4.56|4.71|4.64|4.6|4.59|4.49|4.53|4.46|4.36|4.22||4.28|4.18|4.15|4.25|4.19|4.17|4.15|4.17|4.14|3.92|3.91|3.97|4.04|4.13|4.09|4.14|4.13|4.18|4.05|4.01|4.02|4.06|4.02|3.91||3.87|3.87|3.95|3.94|4.03|4.16|4.19|4.01|3.95||3.93|3.97|4.03|4.01||4.08|3.96|3.89|3.92|3.85|3.88|3.8|3.8|3.75|3.74|3.68|3.66|3.72|3.78|3.9|3.98|3.88|3.72|3.59|3.71|3.71||3.59|3.57|3.55|3.56|3.57|3.48|3.41|3.3|3.24|3.19|3.21|3.18|3.24|3.23|3.22|3.14|3.14|3.17|3.18|3.29|3.31|3.32|3.26|3.3|3.33|3.36|3.4|3.31|3.31|3.29|3.29|3.3|3.35|3.31|3.17|3.12|3.18|3.3|3.24|3.24|3.29|3.25|3.24|3.25|3.14|3.19|3.16|3.13|3.15|3.14|3.05|2.99|3.01|3.07|3|3.08|3.12||3.2|3.21|3.2|3.2|3.09|3.08|3.11|3.18|3.2|3.19|3.21|3.24|3.3|3.35|3.39|3.38|3.35|3.34|3.35|3.37|3.29|3.29|3.24|3.26|3.33|3.34
02928|16659|/equities/mid-penn-bancorp|R2000VALUE||23.81|23.62|22.09|21.9|21.63|21.24||21.69|22.15|21.79|21.95|21.05|20.6|20.21|20.38|20.18|20.56||20.7|20.64|20.29|20.49|20.68|20.56|20.63|20.97|21.05|21.22|20.68|21.02|21.4|21.51|21.21|21.62||21.52|21.33|21.68|21.9|21.93|21.83|21.87|21.7|21.74|21.65|21.52|21.75|21.5|21.19|21.27|21.32|20.99|20.8|20.23|20.9|20.86|20.98|20.42|20.68|20.41|20.5|19.8|19.52|19.2|19.61|19.68|19.72|19.79|19.89|20|19.86|19.82|19.79|19.73|20.04||20.01|20.16|19.5|19.9|20.06|20.6|20.84|19.9|19.9|20.74|19.9|20.47|20.35|20.4|20.17|20.43|20.41|20.34|20.42|20.42|21.03|20.35|20.4|20.51|20.95|20.75|21.03|21.05||21.02|22.15|20.86|20.26|21.48|20.82|20.45|20.34|20.91|20.99|21.57|21.6|21.38|22.46|23|23.07|23.86|23.34|23.54|23.89|22.9|22.89|22.82|23||23.01|23.3|23.94|23.595|23.97|23.97|23.82|23.97|24.26||24.28|24.48|24.59|24.5||24.25|24.35|23.96|24.41|24.14|24.5|24.05|23.72|22.98|23.09|22.85|22.76|22.69|22.14|22.09|21.71|20.12|21.46|20.84|21.26|21.5||21.29|20.84|21.45|21.68|21.01|21.24|22.15|19.7|19.65|19.56|20.36|20.38|20.3|20.29|19.49|19.01|19.06|19.34|18.77|19.53|19.01|19|19.21|19.28|19.6|19.67|20.12|19.77|19.89|20.06|20.56|20.52|20.46|20.75|20.36|20.13|20.1|20.15|20.13|20.1|20.1|20.07|20.4|20.27|20.33|20.48|20.525|20.57|20.97|21.2|20.6|20.76|20.67|20.92|20.96|21.16|22.04||22.71|21.89|21.69|22.28|22.25|21.55|21.45|21.26|21.33|21.64|21.62|21.54|21.27|21.28|22.04|22.52|22.74|23.32|23.56|23.92|23.75|23.79|23.6|23.59|23.5|24
02929|30911|/equities/radiant-logistics-inc|R2000VALUE||5.9|5.75|5.45|5.36|5.5|5.28||5.5|5.46|5.46|5.69|5.57|5.29|5.31|5.28|5.26|5.34||5.29|5.29|5.23|5.34|5.53|5.29|5.41|5.34|5.28|5.24|5.24|5.3|5.34|5.25|5.14|5.24||5.28|5.15|5.3|5.26|5.44|5.44|5.31|5.06|5|4.95|5.08|5.18|5.14|5.12|5.1|5.07|5.15|5.04|4.94|5.08|5.13|5.04|4.93|4.9|4.91|4.93|4.93|4.98|5.07|5.07|5.2|5.23|5.22|5.25|5.26|5.24|5.22|5.29|5.31|5.42||5.42|5.31|5.27|5.31|5.51|5.53|5.6|5.37|5.3|5.32|5.35|5.52|5.46|5.49|5.56|5.54|5.59|5.53|5.61|5.68|5.8|5.73|5.65|5.69|5.78|5.85|5.79|5.72||5.89|6.04|5.83|5.75|6.12|6.34|6.21|6.09|6.14|6.05|6.09|6.28|6.14|6.35|6.43|6.65|6.64|6.46|6.51|6.49|6.28|6.27|6.24|6.11||6.23|6.29|6.27|6.25|6.41|6.47|6.49|6.4|6.55||6.64|6.78|6.83|6.93||6.78|6.74|6.65|6.82|6.45|6.53|6.34|6.42|6.14|6.15|6.25|6.26|6.08|6|6.07|6.02|6.01|5.96|6.03|6.15|6.29||6.28|6.19|6.14|6.08|6|6.05|6.41|6.06|5.77|5.74|5.83|5.75|5.88|6.14|5.85|5.8|5.86|5.71|5.64|5.74|5.75|5.67|5.7|5.75|5.71|5.76|5.82|5.92|5.82|5.67|5.81|5.7|5.71|5.77|5.79|5.76|5.62|5.8|5.65|5.82|5.75|5.65|5.89|5.85|5.65|5.7|5.75|5.81|5.95|6.07|6.67|6.54|6.74|6.65|6.55|6.74|6.83||6.88|6.75|6.81|6.73|6.66|6.67|6.72|6.87|6.77|6.66|6.79|6.58|6.56|6.63|6.87|7.11|7.26|7.47|7.29|7.33|7.41|7.37|7.49|7.65|7.7|7.72
02930|17140|/equities/comscore|R2000VALUE||13|13.76|13.55|13.04|12.44|12.68||13.15|14.02|14.47|14.19|14.45|14.79|14.75|15.28|15.5|13.9||12.43|12.71|12.92|13.14|13.13|13.5|13.61|13.33|13.38|12.6|13.02|13.41|13.73|13.84|13.61|13.48||13.48|13.64|13.97|14.04|13.99|13.78|14|13.41|14.4|13.58|14|13.71|14.3|14.47|14.07|14.4|13.69|13.95|13.82|13.85|13.95|13.92|14.48|14.76|14.72|14.45|15.27|14.74|15.03|15.14|15.95|15.99|15.965|15.95|16.09|15.84|15.1|15.47|15.39|15.4||15.4|15.35|15.38|15.25|15.21|15.21|15.79|15.66|15.99|15.83|15.97|16|15.88|16.26|17.11|17.78|18.89|18.44|19.3|20|19.73|20.17|19.45|19.02|18.5|17.75|16.71|16.985||17.21|17.5|17.8|17.6|18.58|18.86|18.35|18.76|18.52|18.71|19.47|19.52|20.18|20.14|19.7|18.55|18.88|18.67|18.71|17.99|18.96|19.1|19.83|20.3||20.6|20.5|19.4|19.5|18.2|17.24|17.55|17.99|17.94||16.7|15.3|14.01|13.86||14.4|14.1|14.35|13.874|11.604|15.046|14.4|14.2|12.994|13.09|13|12.8|12.884|13.142|13.78|13.4|13.44|12.84|13.088|12.54|13.05||13.282|13.1|12.998|12.466|12.732|13.896|12.798|12.792|12.604|13.052|12.6|12.2|12.45|12.952|12.584|12.51|12.798|12.944|12.856|12.56|12.9|12.9|12.616|11.96|12.02|10|10.6|10.62|11.6|11.75|11.668|11.704|11.65|11.68|11.42|11.7|11.824|11.926|12.278|12|12|11.814|11.61|11.698|11.636|11.598|12.206|11.71|12.006|13|13.024|12.802|12.602|12.46|12.916|13.14|13.26||14.02|13.998|14|14.02|13.998|14.36|14.4|15.02|15.02|15.6|15.56|14.8|15.046|15.64|16|15.808|15.7|15.804|14.4|14.378|14.402|15.04|15.64|15.404|15.484|16.98
02931|16683|/equities/matrix-service-co|R2000VALUE||9.47|9.25|8.83|8.78|8.87|8.765||9.2|9.4|9.46|9.93|9.88|10.09|9.73|10.04|10.22|10.49||10.15|10.39|10.43|10.64|10.91|10.94|11.18|10.84|11.33|11.56|11.46|11.92|12.08|11.92|11.38|10.95||11.28|11.1|11.34|11.31|11.4|11.21|11.05|11.53|11|10.89|10.91|10.64|11.84|11.93|11.96|11.74|11.57|11.14|11.26|11.36|11.53|11.77|11.54|11.55|11.46|11.61|11.56|11.75|11.93|12.29|12.21|12.27|12.64|12.98|13.15|13.14|12.91|13.05|12.83|12.97||13.03|13.37|13.36|13.09|13.08|12.94|13.22|12.99|13.08|13.22|13.09|13.13|12.99|12.81|13.07|12.95|12.96|12.31|11.76|11.99|11.8|11.67|11.67|11.61|11.58|11.61|11.63|12.02||12.51|12.65|11.92|12.07|12.31|12.34|11.34|9.21|9.41|8.95|9.03|9.1|9.28|9.61|9.57|9.59|9.71|9.65|9.49|9.65|9.37|9.32|9.41|9.39||9.66|9.54|9.56|9.75|9.79|9.88|10.09|9.92|9.6||9.78|9.91|10.19|10.26||10.09|10.26|10.13|10.43|10.53|10.21|10.11|10.04|9.33|9.42|9.53|9.58|9.51|10.12|10.49|10.14|9.96|9.89|9.75|9.76|9.99||9.92|9.99|10.07|10.42|9.89|10.26|10.49|10.9|11.55|11.33|10.87|11.09|11.5|11.75|11.86|11.47|11.65|11.56|11.35|12|11.7|11.93|12.07|11.9|12.45|12.3|12.89|12.35|12.07|11.78|12.11|11.99|12.18|11.91|11.78|10.99|11.18|11.27|11.8|11.78|11.08|10.69|10.69|10.45|10.11|9.71|9.39|9.35|9.13|9.2|9.23|9.07|7.97|8|7.98|8.25|7.97||8.11|8.31|8.53|8.22|8.36|7.96|7.89|7.74|7.87|6.39|6.38|6.26|6.3|6.21|6.46|6.71|6.73|6.75|6.6|6.44|6.79|6.59|6.5|6.38|6.33|6.34
02932|48365|/equities/ashford-hsy-prm|R2000VALUE||3.18|3.1|2.95|2.92|2.99|2.91||2.54|2.51|2.49|2.55|2.49|2.51|2.58|2.69|2.74|2.77||2.74|2.73|2.93|3|3.08|2.99|2.91|2.84|2.96|2.88|2.81|2.68|2.79|2.71|2.67|2.75||2.78|2.75|2.74|2.67|2.8|2.89|2.86|2.82|2.93|2.82|2.85|2.71|2.59|2.685|2.59|2.62|2.58|2.69|2.73|2.78|2.79|2.63|2.75|2.79|2.47|2.3|2.2|2.44|2.52|2.45|2.45|2.54|2.4|2.37|2.1|2.01|1.99|1.98|1.96|2.02||2|2.01|2|1.95|1.93|1.99|1.92|1.85|1.86|1.85|1.93|2.01|1.98|2.03|2.04|2.04|2.07|2.03|2.09|2.14|2.28|2.23|2.27|2.29|2.38|2.32|2.35|2.24||2.41|2.45|2.17|2.11|2.24|2.18|2.15|2.15|2.25|2.21|2.29|2.35|2.28|2.42|2.43|2.43|2.4|2.28|2.37|2.39|2.3|2.17|2.18|2.26||2.3|2.32|2.39|2.4|2.49|2.5|2.49|2.44|2.49||2.5|2.57|2.62|2.67||2.66|2.53|2.46|2.35|2.4|2.39|2.49|2.5|2.31|2.25|2.29|2.26|2.25|2.21|2.34|2.34|2.1|2.17|2.09|2.11|2.14||2.12|2.12|2.24|2.3|2.25|2.3|2.21|1.96|2.08|2.07|2.68|2.6|2.68|2.79|2.63|2.53|2.62|2.7|2.55|2.73|2.73|2.71|2.7|2.72|2.77|2.78|2.82|2.82|2.75|2.78|2.79|2.84|2.7|2.67|2.71|2.71|2.72|2.76|2.77|2.83|2.75|2.68|2.68|2.74|2.72|2.74|2.77|2.69|2.88|2.83|2.76|2.91|2.82|2.63|2.71|2.78|2.74||2.75|2.72|2.78|2.88|2.82|2.44|2.34|2.39|2.3|2.28|2.43|2.51|2.59|2.63|2.73|2.91|2.94|2.91|3.1|3.25|3.28|3.29|3.39|3.63|3.7|3.62
02933|28172|/equities/eros-international-plc|R2000VALUE|||0.001||0.0008|0.0009|0.0008||||0.0006||0.0001|0.0001|0.0001|0.0001|0.0003|0.0003|||0.0003||0.0003||0.0003|0.0007||0.0007|0.0007|0.0007|||0.0001|0.0001|0.0001||0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|||0.0005||0.0005|||0.0005|0.0005|0.0005||0.0005|||||||0.0001|0.0005||0.0005|||||0.0005|0.0005|||||0.0005|||0.0005|0.0005||0.0001||0.0005||||||||||0.001|0.0001||||||0.0001|||||||||||0.0001||||||||0.0001|0.0001||0.0001|||0.001|0.001||0.0001|0.0002||||||||0.0001|0.0001||0.0001||0.0001|0.0001|0.0001|0.0001||0.0001|||0.0001|0.0001|0.0001||0.0001||0.0001|0.0001|0.0001||0.0001||0.0001|0.0001|0.3|0.0001|0.0001|0.0001||0.0002|0.001|0.01|0.01|0.01|0.01||0.0001|0.0001|0.0001||0.0001||0.0001|||||||0.01|0.0052|0.0052|0.0052|0.0052|0.0051|0.0051|0.0051|0.0051|0.0051|0.0051|0.0051|0.0051|0.0051||0.0051|0.0051|0.01|0.01|0.0051|0.0051|0.0051|0.0051|0.0002|0.0001|0.0002|0.0002|0.01||0.0002|0.017|0.017|0.017||0.017|0.017|0.017||0.017|0.016||0.016|0.016|0.016|0.016|0.016|0.016|0.021|0.021|0.021|0.021|0.021|0.021|0.019|0.015|0.0109|1.09||0.0002|0.0002||0.2|0.2|0.2
02934|1129393|/equities/red-river-bancshares-inc|R2000VALUE||49.98|49|47.38|46.9|45.93|46.23||47.63|47.97|47.72|47.99|47.97|47.74|47.73|47.75|47.25|46.77||46.76|45.64|45.44|45.94|46.13|44.38|44.59|45.52|45.86|45.88|45.12|45.17|45.86|45.89|45.3|46.54||46.2|46.21|47.23|47.53|47.9|47.62|47.98|47.99|47.38|47.15|47.74|47.99|47.61|47.65|47.97|47.94|46.6|46.39|45.21|47.12|47.21|45.65|46.91|47.5|47.77|46.39|44.75|45.32|45.87|45.85|45.73|47.24|46.55|48.3|48.74|48.3|48.25|48.04|47.08|48.39||49.79|49.54|48.31|48.61|48.66|50.03|50.02|48.66|47.92|48.53|48.01|48.92|48.69|49.05|49.73|49.54|49.9|49.29|48.9|49.32|49.8|49.19|49.4|49.14|49.7|48.98|49.68|50.35||51.18|51.69|51.02|48.85|52.31|52.24|51.1|50.5|50.95|51.47|52.05|53.4|51.21|53.37|52.88|51.88|51.97|52.93|53.9|54.55|53.17|52.18|51.84|52.03||54.43|53.33|52.89|52.61|53.85|53.73|53.35|54.04|55.96||56.11|56.74|57.88|57.5||56.9|56.14|55.61|56.4|54.7|56.06|54.77|55|53.2|53.43|53.01|52.99|52.26|53.04|53.55|52.67|50.78|51|50.03|50.31|51.18||50.89|50.05|51.42|50.75|50.45|50.31|51.82|48.82|49|48.55|48.34|48.8|48.5|47.91|46.15|45.6|46.48|46.28|45.9|46.35|45.71|46.5|46.9|46.29|46.64|47.05|47.19|47.59|46.57|48.11|47.71|47.08|47|46.55|45.28|45.11|45.35|45.4|45.96|46.7|46.25|45.9|45.75|45.45|45.4|45.85|46.5|47.15|47.86|48|47.19|47.5|46.55|47.2|46.77|46.36|47.12||48.2|47.28|48.36|48.72|48.08|48.4|48|48.21|48.33|48.55|48.37|49.02|49.12|49.48|49.95|49.96|49.92|49.75|49.9|50.25|49.36|49.41|49.88|49.57|49.01|50.01
02935|20707|/equities/ocwen-financial-corp|R2000VALUE||24.52|25.47|23.57|22.8|22.97|22.6||23.48|23.61|23.34|23.98|23.61|22.48|22.74|23.08|23.05|23.19||23.51|24.21|23.78|23.69|24.17|23.1|24.35|25.08|25.27|25.27|24.65|25.31|24.51|24.48|24|25.04||24.68|24.3|25.5|25.13|25.17|25.87|25.91|25.66|25.28|25.28|26.23|27.06|27.05|27.15|27.45|25.72|25.51|24.17|23.34|24.63|24.33|24.23|25.23|24.77|24.45|23.45|23.06|22.74|22.89|23.13|23.58|24.4|24.58|25.22|25.17|25.59|25.41|24.84|25.23|26.99||27.01|26.77|26.17|26.11|26.17|26.55|25.81|23.85|23.49|23.48|24.11|24.96|24.93|24.92|24.96|25.25|25.4|25.42|25.51|26.1|26.08|26.04|26.58|28.32|28.29|28.31|28.2|27.64||28.54|28.98|27.14|25.82|28.8|29.69|28.57|28.77|28.8|29.38|28.82|29.24|28.93|29.8|29.87|29.59|29.68|29.67|29.62|30.13|29.49|28.83|28.62|28.38||28.67|28.61|28.38|28.9|29.31|30.4|30.3|30.76|31.52||30.76|31.37|31.22|30.93||30.36|29.95|29.68|29.68|28.83|28.81|28.14|26.94|26.24|25.99|26.39|26.87|26.95|27.44|27.21|26.57|25.83|26.1|26.14|26.69|27.02||26.7|26.67|26.69|26.69|26|26.24|26.26|24.39|23.98|23.69|23.4|23.52|23.92|25.2|24.44|23.88|24.04|23.4|22.81|22.86|22.5|21.98|21.81|22.18|22|23.36|24.51|24.17|23.14|23.68|24.41|24.47|24.06|23.57|22.41|21.37|22.15|23.38|25.88|25.62|25.21|25.34|25.66|25.31|25.89|26.73|26.83|27.09|27.6|26.77|26.35|26.97|26.88|27.18|27.32|27.45|28.59||30.15|30.26|30.14|28.95|30.05|29.96|30.12|29.29|29.47|30.15|30.04|29.96|30.15|30.13|30.5|30.67|31.23|31.99|32.51|33.73|33.67|32.82|34.5|35.07|33.76|34.36
02936|17201|/equities/smith-micro-software|R2000VALUE||2.28|2.27|2.21|2.22|2.25|2.37||2.29|2.22|2.2|2.21|2.26|2.23|2.2|2.21|2.25|2.27||2.25|2.26|2.25|2.21|2.22|2.17|2.17|2.16|2.21|2.21|2.21|2.18|2.15|2.18|2.21|2.26||2.45|2.5|2.77|2.71|2.81|2.72|2.685|2.68|2.79|2.725|2.6|2.34|2.45|2.51|2.56|2.34|2.3|2.28|2.31|2.48|2.32|2.22|2.17|2.12|2.18|2.08|2.225|1.95|1.9393|1.96|2.15|2.36|2.4176|2.448|2.4472|2.452|2.4952|2.7232|2.8344|2.6528||2.7544|2.68|2.6664|2.928|2.8808|2.7776|2.804|2.7704|2.6856|2.7184|2.8544|2.7|2.864|2.88|2.9736|3.0656|3.024|3.1608|3.312|3.2008|3.0464|3.44|3.5208|3.9192|3.8904|6.5392|6.32|6.4416||6.4856|6.12|6.1672|5.9184|6.184|6.176|6.512|6.5592|6.6544|6.756|6.8584|6.98|6.968|7.12|6.72|6.6896|6.4|6.2176|6.08|6.3752|6.1808|6.1296|6.3856|6.2288||6.1928|6.168|6.448|6.56|6.272|6.5576|6.864|6.7608|7.04||6.608|6.56|6.728|6.928||6.4464|6.1408|6|6.2328|6.232|6.4|6.4696|6.032|5.88|6.2352|6.72|6.4496|6.32|6.7216|5.84|5.96|5.436|5.4392|5.4512|5.5408|5.6||5.712|5.72|6.008|5.748|6.2392|6.464|6.552|6.48|6.9688|6|8.48|8.32|8.64|8.84|8.64|8.24|8.48|8.72|8.48|8.32|8.24|8.4|8.24|8.56|8.84|9.2|9.52|9.28|8.8|9.04|9.52|10.24|9.92|10.16|9.68|9.68|9.52|9.52|9.68|8.96|9.04|9.04|9.04|9.44|9.84|10.08|10.16|10.08|10.48|10.8|10.56|10.72|10.92|11.88|12.4|12.52|12.64||12.96|13.68|13.92|13.12|12|10.72|11.04|11.92|12.08|12.48|11.6|11.92|12|12.88|13.92|13.36|11.36|10|9.28|9.28|8.96|9.04|9.12|9.12|9.08|9.36
02937|1073373|/equities/surface-oncology-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.07|1.08|1.015||1.08|1.07|1.065|1.06|1|0.96|0.97|0.95|0.9477|0.92|0.9001|0.8844|0.9112|0.913|0.9052|0.9599|0.9599|0.92|0.9506|0.9856|1.02|1.02|0.889|0.945|0.9701|0.9711
02938|17609|/equities/olympic-steel|R2000VALUE||45.36|44.29|40.89|40.61|42.185|41.76||43.82|43.53|44.23|44.83|44.22|44.93|44.23|45.46|45.46|45.58||46.21|46.24|46.07|47.03|47.47|47.88|48.68|50|50.06|50.21|48.56|50.5|52.14|51.73|51.48|53.2||53.4|52.82|53.97|54.27|53.7|53.12|55.69|53.51|52.58|52.03|54.03|52.6|52.86|53.13|53.54|57.55|63.68|63.39|63.57|66.85|66.68|67.55|67.56|68.93|67.61|67.87|67.46|67.92|68.34|68.62|68.25|69.72|69.26|71.46|71.11|72.01|70.78|71.37|69.76|70.55||70.88|70.18|68.21|68.66|68.63|68.37|68.12|67.47|65.68|65.63|64.57|65.26|65.65|64.98|63.98|66.17|62.86|64.13|65.21|67.4|68.02|66.26|68.3|68.6|69.77|69.85|69.57|69.47||70.24|72.12|67.32|65.67|70.05|69.15|68.32|66.31|65.23|65.85|68.23|68.96|67.58|69.03|68.38|67.8|67.62|65.77|65.62|65.9|64.11|64.35|63.32|64.59||63.46|62.71|63.2|62.34|64.89|64.94|64.65|66.81|67.22||66.7|67.87|68.27|68.14||67.1|66.31|64.34|65.02|61.32|59.29|58.31|56.89|55.47|57.07|56.11|56.06|55.4|56.75|58.94|57.35|56.53|55.59|55.04|54.7|54.83||54.27|54.6|53.36|54.81|55.81|55.72|54.31|51.82|51.94|50.78|49.92|50.41|50.92|50.31|53.86|53.05|50.77|50.71|49.43|48.95|48.14|48.08|47.49|47.57|48.26|49.62|51.93|50.24|49.68|50.6|52.55|52.06|51.89|51.75|50.88|51.67|52.51|53.98|56.21|56.45|54.34|52.54|52.97|52.18|51.77|50.91|50.82|50.56|50.18|52.25|49.1|49.96|49.86|47.92|49.48|50.48|51.95||55.58|53.52|52.72|52.38|51.26|49.25|49.74|50.37|50.59|50.45|50.81|50.67|49.81|48.82|50.29|49.81|49.7|50.12|50.53|50.89|53.75|50.7|51.16|52.82|55.79|55
02939|1046340|/equities/atlantic-acquisition|R2000VALUE||3.25|3.1|2.75|2.66|2.79|2.75||2.85|2.86|2.95|3|3.1|3.21|3.22|3.3|3.35|3.24||3.25|3.29|3.18|3.34|3.41|3.32|3.4|3.3|3.55|3.55|3.41|3.38|3.53|3.36|3.25|3.31||3.35|3.15|3.12|3.17|3.06|2.97|2.97|2.94|3.01|3.02|3.12|3.06|2.93|2.9|2.94|2.99|2.86|2.81|2.92|3.04|2.895|2.79|2.88|2.985|3.06|3.27|3.14|3.155|3.19|3.16|3.14|3.28|3.4|3.38|3.39|3.41|3.28|3.29|3.32|3.46||3.5|3.5|3.49|3.58|3.61|3.43|3.31|3.25|3.29|3.35|3.36|3.4|3.41|3.41|3.67|3.68|3.68|3.7|3.75|3.76|3.76|3.8|3.88|3.85|3.91|3.99|4.15|4.13||3.84|3.9|4|3.85|3.995|4.61|4.33|4.35|4.63|4.59|4.62|4.97|5|5.2|5.27|5.54|5.7|5.81|5.655|5.47|5.2|5.14|5.3|5.36||5.46|5.48|5.46|5.38|5.41|5.36|5.48|5.4|5.48||5.34|5.45|5.46|5.5||5.46|5.41|5.36|5.36|5.27|5.47|5.38|5.38|5.07|5.03|4.92|4.92|4.85|4.93|4.92|4.87|4.74|4.78|4.61|4.67|4.73||4.5|4.61|4.58|4.71|4.59|4.66|5|4.79|4.36|4.28|4.43|4.45|3.91|4.19|4.17|3.9|4.04|3.96|3.84|3.97|3.92|3.96|3.86|3.86|3.87|3.93|4.14|4.04|3.88|3.785|3.87|3.94|4.01|4.03|4.11|4.19|4|3.93|3.97|4.1|4.06|3.92|4.26|4.07|4.03|4.075|4.03|4.02|4.11|4.33|4.14|4.42|4.42|4.415|4.18|4.45|4.4||4.76|4.73|4.83|4.96|4.78|4.88|4.79|4.74|4.73|4.69|4.68|4.79|4.85|4.75|5.01|5.27|5.25|5.29|5.3|5.35|5.3|5.3|5.3|5.3|5.23|5.2
02940|17507|/equities/vera-bradley|R2000VALUE||6.49|6.49|6.09|5.98|5.95|5.79||5.8|5.76|5.96|6.26|6.11|6.1|5.98|5.92|5.84|5.92||6.02|6|6.16|6.22|6.42|7.75|7.9|7.81|7.91|8|7.94|8.16|8.16|7.93|7.86|7.94||7.84|7.65|7.73|7.75|7.76|7.82|7.76|7.77|7.62|7.51|7.48|7.4|7.25|7.09|7.02|6.84|6.97|6.6|6.59|6.78|6.745|6.68|6.81|6.62|6.43|6.44|6.47|6.39|6.38|6.37|6.35|6.52|6.47|6.57|6.59|6.7|6.57|6.58|6.51|6.7||6.8|6.49|6.37|6.41|6.29|6.36|6.49|6.24|6.14|6.41|6.41|6.16|7.11|7.17|7.36|7.4|7.55|7.71|7.8|7.81|7.8|7.78|7.79|7.62|7.47|7.29|7.4|7.5||7.75|7.87|7.69|7.61|7.96|7.92|7.9|7.62|7.65|7.63|7.84|7.87|7.68|7.9|7.82|7.8|7.79|7.6|7.68|7.73|7.45|7.46|7.44|7.16||7.08|7.14|7.17|7.25|7.35|7.09|7.24|7.5|7.49||7.7|7.71|7.8|7.75||7.61|7.66|7.59|7.44|7.2|7.11|7.35|7.35|7.26|7.33|7.52|7.37|7.36|6.92|7.24|7.7|7.51|7.62|7.52|7.67|7.54||7.64|7.82|7.97|8.12|7.63|7.68|7.49|7.13|7.24|7.27|7.41|7.45|7.55|7.41|7.25|7.07|7.32|7.38|7.19|7.21|7.23|7.22|7.05|6.86|6.83|6.86|7.01|6.82|6.61|6.74|6.81|6.61|6.61|6.5|6.44|6.72|6.74|6.92|6.61|6.74|6.59|6.54|6.56|6.22|6.335|6.44|6.54|6.55|6.69|6.84|6.71|6.72|6.68|6.51|6.63|6.76|7.25||7.24|7.17|7.05|6.86|6.85|6.79|6.8|6.83|6.7|6.79|6.94|6.67|6.7|6.83|6.94|6.95|6.89|6.69|6.99|6.97|6.85|6.85|6.78|6.89|6.74|6.47
02941|31035|/equities/fs-bancorp-inc|R2000VALUE||37.75|36.45|34.79|34.11|33.96|33.36||35.29|35.26|34.94|36.45|34.03|33.8|33.3|33.51|32.95|33.38||33.01|33.14|32.55|32.94|33.64|32.98|32.45|33.38|33.55|32.97|32.8|33.1|32.79|32.9|32.31|32.54||33.06|32.66|33.08|33.01|32.49|33.53|33.36|33.41|33.02|33.43|32.69|33.4|32.2|31.67|31.91|32.8|32.46|31.75|31.17|31.68|31.47|31.44|31.38|31.225|31.12|31.5|30.91|30.89|31.24|31.38|31.93|32.49|32.79|34.05|33.96|33.81|34.18|33.55|33.68|33.4||34.71|33.72|32.95|33.21|33.47|33.8|33.38|31.92|32.35|32.39|32.12|32.3|32.35|32.37|32.65|32.39|32|32.2|32.25|32.5|33.37|32.65|33.63|33.48|32.7|33.2|33.8|33.93||34.19|36.08|33.64|32.41|34.85|34.47|33.53|33.27|32.69|34.22|34.52|36.3|36.82|37.3|37.1|37.2|37.49|35.37|35.24|36.29|35.31|35.09|35.29|35.69||36|35.3|35.43|35.83|36.91|37.59|37.33|37.09|37.47||36.96|37.35|37.37|38.01||37.35|37.18|37.19|37.08|36.7|37.31|36.03|34.8|33.61|33.29|33.4|33.1|32.4|32.26|32.49|31.54|30.35|30.63|30.57|30.87|31.88||31.3|31.01|31.15|31.79|30.95|30.95|30.8|29.21|29.53|29.3|29.08|29.37|29.01|29.98|29.1|28.83|28.87|29.25|28.68|29.49|29.19|28.71|28.99|28.86|29.24|29.63|30.03|29.86|29.38|30.02|29.78|29.91|29.36|29.14|29.12|28.56|28.61|28.45|29.5|29.64|29.37|29.65|29.86|29.36|29.55|29.78|30.12|29.925|30.78|29.98|29.29|29.57|29.41|29.83|29.59|29.41|29.73||30.17|29.65|29.72|30.44|30.32|30.71|30.98|30.68|30.65|30.75|31.24|30.7|31.05|30.73|31.16|32.28|32.17|32.13|31.83|31.7|31.29|31.97|31.51|30.68|31|32
02942|16523|/equities/landec-corp|R2000VALUE||5.03|5.18|4.9|5.03|5|4.89||4.93|4.72|4.72|5.13|5.14|4.83|4.7|5.03|5.02|5.1||4.89|5.15|5.2|5.27|5.44|5.63|5.9|5.91|6.06|5.86|5.51|5.81|5.84|5.78|5.72|5.58||5.62|5.69|5.83|5.96|5.935|5.87|5.77|5.99|6.12|6.11|6.28|6.57|6.65|6.87|6.66|6.39|6.35|6.44|6.42|6.46|6.595|6.64|6.33|6.45|6.29|6.69|6.315|6.53|6.54|6.25|6.06|6.17|5.85|6.15|6.01|6.14|6.12|6.15|5.52|5.79||5.31|5.17|5.16|5.4|5.19|5.04|5.01|7.19|7.18|7.38|7.43|7.7|7.77|7.57|7.93|7.87|7.79|7.88|8.18|8.4|8.35|8.25|8.26|8.32|8.07|7.81|8.03|8.03||8.19|8.21|7.9|7.89|8.39|8.55|8.32|7.61|7.51|7.53|6.49|6.48|6.53|6.78|7.02|6.64|6.5|6.16|6.53|6.82|7.03|6.67|6.57|6.76||6.87|6.75|7.03|7.14|7.6|7.11|6.32|6.35|6.38||6.19|6.18|6.27|6.31||6.32|6.05|6.1|6.27|5.91|5.85|5.96|6.03|5.76|5.9|6.27|7.05|7.15|7.23|7.26|7.36|7.17|7.32|7.28|7.28|7.51||7.45|7.43|7.43|7.39|7.43|7.7|7.62|7.14|7|7.07|7.23|7.27|7.29|7.23|7.16|7.03|7.02|7.09|7.03|7.1|7.11|7.28|7.26|7.11|7.13|7.06|7.32|7.29|7.11|7.09|7.22|7.29|6.76|7.06|6.73|7.06|7.14|7.3|7.545|7.58|7.58|7.92|8.01|8.04|7.94|8.12|8.24|8.16|8.05|7.95|7.81|7.55|7.47|7.49|7.75|7.83|7.83||7.87|8|9.07|8.78|8.38|8.39|8.29|8.55|9|9.11|9.15|8.955|9.48|9.58|9.99|10.17|10.01|10.35|10.84|10.71|10.46|10.31|10.48|10.41|10.46|10.545
02943|48416|/equities/first-bank|R2000VALUE||13|12.93|12.5|12.35|12.3|12.29||12.64|12.87|12.7|12.74|12.23|12.09|12.01|12.1|11.95|11.85||11.96|11.85|11.69|11.74|12.02|11.84|11.7|11.71|11.79|11.8|11.77|11.96|12.17|12.11|11.99|12.2||12.21|12.18|12.59|12.52|12.42|12.63|12.47|12.13|12.12|12.01|12.29|12.5|12.4|12.29|12.18|12.17|12.1|11.89|11.68|11.81|12.14|11.95|11.97|12.32|12.49|12.72|12.12|12.06|12.16|12.23|12.4|12.5|12.46|13.04|13.03|12.99|13.08|13.05|13.09|13.16||13.74|13.49|13.06|13.21|13.27|13.08|13.36|12.78|12.57|12.81|12.54|12.88|13.09|13.355|13.24|13.36|13.06|13.1|12.71|12.95|13.41|13.14|13.24|13.3|13.37|13.46|13.68|13.75||13.75|13.98|13.68|13.52|13.98|13.69|13.48|13.32|13.42|13.21|13.42|13.57|13.74|14.73|14.55|14.5|14.45|14.45|14.47|14.55|13.83|13.66|13.61|13.62||13.95|14.18|14.03|13.8|13.97|13.84|14.02|14.12|14.67||14.7|14.95|15.05|15||14.88|14.99|14.44|14.5|14.44|14.42|14.06|14.25|13.56|13.66|13.58|13.25|12.95|12.98|13.09|12.77|12.19|12.38|12.18|12.39|12.42||12.1|12.13|12.485|12.45|12.2|12.4|12.62|11.82|11.86|11.72|11.81|11.89|11.92|12|11.77|11.28|11.06|11.07|11.01|11.21|10.79|10.96|11.05|11.15|11.34|11.34|11.76|11.53|11.26|11.35|11.45|11.45|11.31|11.19|11.04|10.78|10.77|10.78|10.78|10.72|10.79|10.79|10.91|10.84|10.91|10.93|11.08|11.03|11.25|10.94|10.91|10.98|10.96|11.04|11.08|11.11|11.33||11.53|11.44|11.58|11.48|11.51|11.54|11.62|11.59|11.56|11.72|11.93|11.86|11.72|12.03|12.17|12.08|12.04|12.22|12.28|12.59|12.67|12.54|12.46|12.52|12.5|12.8
02944|993273|/equities/gty-technology-holdings-inc-a|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02945|1089261|/equities/mesa-air-group-inc|R2000VALUE||1.59|1.59|1.62|1.56|1.56|1.49||1.59|1.37|1.57|1.71|1.73|1.73|1.74|1.68|1.79|1.62||1.58|1.13|1.1|1.18|1.23|1.26|1.34|1.345|1.34|1.41|1.43|1.36|1.22|1.15|1.15|1.13||1.19|1.15|1.18|1.24|1.1|0.8701|0.8991|0.9082|0.9201|0.8994|0.9216|0.9449|0.9|0.8642|0.9199|0.89|0.9032|0.9004|0.9198|0.9311|0.9199|0.9285|0.9002|0.901|0.852|0.8451|0.86|0.8075|0.8|0.8055|0.82|0.8299|0.817|0.8455|0.879|0.86|0.809|0.81|0.8211|0.805||0.8796|0.8731|0.8672|0.8623|0.8587|0.859|0.8332|0.785|0.771|0.7919|0.7945|0.8323|0.8069|0.868|0.8781|0.87|0.879|0.9056|0.923|0.9458|0.8937|0.9|0.8979|0.9294|0.9274|0.9264|0.9671|0.9674||1|0.963|0.9297|0.91|0.9457|0.9527|0.946|0.9613|0.9755|0.9493|0.9173|0.8949|0.9114|0.93|0.9973|0.9899|1.07|1.11|1.15|1.16|0.96|0.6401|0.62|0.7411||0.8757|0.8731|0.8499|0.985|1|0.96|0.8916|0.89|0.98||1.01|1.09|1.14|1.02||1.01|1|0.9572|0.95|0.84|0.975|1.02|1.13|1.17|1.15|1.17|1.24|1.16|0.9784|0.99|0.78|0.72|0.7299|0.6898|0.75|0.7802||0.7|0.6878|0.6604|0.65|0.5944|0.6651|0.57|0.5139|0.4651|0.44|0.499|0.5439|0.6116|0.6416|0.49|0.4539|0.4839|0.551|0.55|0.56|0.598|0.622|0.652|0.6825|0.7342|0.7833|0.793|0.787|0.8136|0.8484|0.8703|0.8699|0.821|0.8475|0.84|0.8863|0.844|0.863|0.859|0.9029|0.8551|0.8906|0.8811|0.9725|1.07|1.13|1.19|1.155|1.23|1.29|1.2|1.25|1.24|1.26|1.29|1.31|1.34||1.4|1.37|1.41|1.47|1.5|1.47|1.44|1.53|1.52|1.55|1.58|1.63|1.745|1.71|1.79|1.78|1.79|1.92|2.02|1.99|2|2.06|2.2|2.21|2.24|2.255
02946|20279|/equities/ashford-hospitality-trust-inc|R2000VALUE||1.07|1.07|1.02|1|1.01|0.9961||0.9721|0.883|0.927|0.9715|0.87|0.8792|0.9656|0.8958|0.82|0.86||0.9|0.95|0.9995|1.01|1.04|1.09|1.11|1.09|1.15|1.17|1.15|1.17|1.17|1.18|1.2|1.245||1.28|1.26|1.27|1.31|1.3|1.3|1.32|1.32|1.35|1.32|1.32|1.23|1.2|1.23|1.23|1.24|1.24|1.22|1.17|1.21|1.2|1.18|1.27|1.28|1.31|1.31|1.32|1.31|1.34|1.32|1.43|1.48|1.4|1.39|1.37|1.32|1.32|1.3|1.31|1.32||1.37|1.32|1.28|1.31|1.31|1.31|1.32|1.33|1.36|1.38|1.36|1.36|1.41|1.47|1.51|1.52|1.56|1.52|1.58|1.74|1.93|1.78|1.72|1.56|1.57|1.56|1.58|1.59||1.62|1.7|1.67|1.61|1.71|1.52|1.51|1.48|1.66|1.64|1.74|1.77|1.66|1.34|1.38|1.41|1.42|1.41|1.48|1.47|1.47|1.38|1.31|1.4||1.52|1.58|1.66|1.76|1.81|1.82|1.8|1.8|1.86||1.94|2|1.95|1.97||1.93|1.91|1.86|1.86|2|2.02|2.12|2.14|2.14|2.26|2.29|2.3|2.31|2.34|2.39|2.4|2.19|2.16|2.21|2.23|2.3||2.23|2.24|2.47|2.35|2.3|2.45|2.23|2.02|2.06|1.99|2.24|2.38|2.41|2.61|2.36|2|2.11|2.1|1.97|2.05|2.12|2.18|2.16|2.22|2.22|2.32|2.36|2.18|2.2|2.3|2.41|2.42|2.26|2.31|2.36|2.23|2.26|2.43|2.39|2.41|2.17|2.1|2.23|2.26|2.48|2.64|2.72|2.77|2.88|2.84|2.83|3.01|2.88|3.06|2.68|2.77|2.81||2.8|2.97|2.96|3.05|3|2.72|2.6|2.71|2.64|2.74|2.85|2.94|2.98|3.01|3.1|2.96|2.97|3|3.17|3.29|3.38|3.53|3.69|3.93|4|3.8
02947|15508|/equities/aviat-networks|R2000VALUE||28.78|28.53|27.37|27.32|27.59|27.35||28.04|27.69|27.67|28.69|28.45|28.31|28.6|28.78|28.74|28.69||29.38|29.7|29.39|30.02|30.26|29.91|30.41|30.77|31.15|31.09|30.78|31.01|30.91|30.89|30.83|30.48||30.3|30.45|30.58|30.44|30.91|31.19|31.7|31.2|31.15|31.02|31.31|31.35|31.26|31.17|31.3|29.91|28.395|33.97|33.45|34.37|33.96|33.24|32.78|33.18|32.86|32.86|32.7|33.2|33.12|33.245|34.42|34.07|34.33|35.02|34.95|35.22|35.69|36.72|36.94|37.66||38.34|38.29|37.37|36.98|37.24|37.18|35.96|35.78|34.67|34.6|35.17|36.12|36|35.23|35.57|35.72|35.25|34.61|34.81|34.89|35.49|35.03|35.33|35.58|34.32|34.41|34.63|34.79||35.02|35.2|34.51|33.03|34.16|32.68|33.1|35.86|30.08|29.91|28.81|29.77|29.83|30.98|31.57|30.59|30.16|29.74|31.04|30.72|30.29|31.05|31.63|32.17||32.36|31.97|32.1|31.76|31.1|30.71|30.87|30.88|32.32||32.66|33.03|32.87|32.57||32.39|31.99|31.79|32.16|32.27|32.71|33.63|32.85|32.02|32.41|32.22|31.79|31|30.9|31.25|31.34|30.31|31.05|31.15|31.325|30.55||30.39|29.53|30.34|29.61|29.72|30.58|30.55|29.23|29.4|28.91|29.66|30.01|30.57|30.51|30.59|26.46|26.7|26.18|25.46|25.47|25.33|25.89|25.88|26.29|26.08|26.8|27.03|27.03|26.81|27.87|28.67|29.39|29.22|29.14|29.12|30.62|30.67|30.97|31.2|30.8|31|31.93|32.83|32.38|32.72|32.12|32.02|32.34|32.6|32.37|31.75|32.75|33.03|33.07|33.19|34.16|35.05||36.15|35.24|33.95|33.05|33.65|33.05|33.06|28.56|27.78|27.93|28.45|28.99|29.15|29.86|29.92|30.03|30.03|30.05|30.48|30.18|30.15|30.22|30.57|31.22|30.57|30.38
02948|20460|/equities/park-electrochemical-corp|R2000VALUE||13.66|13.89|13.67|13.41|13.27|13.14||13.61|13.78|13.37|13.68|13.44|13.35|13.26|13.36|13.48|13.49||13.27|13.26|13.32|13.31|13.42|13.4|13.43|13.39|13.29|13.5|13.28|13.91|13.94|14.09|14.02|14.35||14.16|13.94|14.01|14.47|14.52|14.47|14.45|14.43|14.34|14.08|14.78|14.76|14.65|14.56|14.46|14.46|14.44|14.38|14.27|14.9|14.76|14.65|15.27|14.89|14.97|15.2|14.78|14.9|15.25|15.11|15.32|15.34|15.74|16.26|16.16|16.07|16.02|16.03|15.78|16.07||16.63|16.36|16.11|16.53|16.01|16.02|15.61|15.29|14.99|15.34|15.27|15.3|15.19|15.15|15.26|15.02|14.86|14.7|15.08|14.95|15.22|14.99|14.82|14.54|14.43|14.47|14.47|14.35||14.72|14.76|14.58|14.31|14.81|14.6|14.57|14.37|14.45|14.27|14.46|14.65|14.75|14.82|14.99|15.69|15.64|15.11|14.48|14.59|14.23|14.05|14.41|14.07||14.33|14.23|14.26|14.1|14.17|13.82|14.05|14.13|14.66||14.7|14.86|14.91|14.89||14.59|14.46|14.39|14.64|14.66|14.98|15.15|15.46|15.3|15.35|15.36|15.15|15.21|15.21|15.69|15.6|15.08|15.27|15.08|15.24|15.11||15.26|14.8|15.12|15.34|15.16|15.25|15.47|14.86|14.9|14.71|14.75|14.69|14.65|14.84|14.84|14.67|14.68|14.65|14.45|14.62|14.6|14.73|14.33|14.28|14.56|14.67|14.89|14.95|14.74|15.04|15.14|14.83|14.99|14.34|15.8|15.68|15.59|15.48|15.53|15.75|16.06|15.74|15.75|15.63|15.67|15.28|15.65|15.6|15.55|15.26|14.48|14.32|13.42|13.26|13.34|13.41|13.52||13.7|13.63|13.84|13.9|13.93|13.79|13.65|13.69|13.7|13.8|13.93|14.07|14.08|14.1|14.25|14.25|14.23|14.3|14.25|14.53|14.38|14.84|14.76|14.57|14.53|14.46
02949|1129463|/equities/acamar-partners-a|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02950|16577|/equities/macatawa-bank-cor|R2000VALUE||14.75|14.75|14.65|14.68|14.6|14.58||14.6|14.62|14.63|14.6|14.53|14.48|14.51|14.5|14.32|14.29||13.77|13.73|13.47|13.56|13.75|13.62|13.65|13.74|13.79|13.87|13.84|13.96|14.06|14.02|13.97|14.05||14.06|13.9|14.07|14.27|14.3|14.48|14.43|14.43|14.47|14.39|14.48|14.43|14.49|14.31|14.37|14.42|14.3|14.21|14|14.24|14.24|14.33|14.3|14.28|14.26|14.13|13.85|13.69|13.67|9.93|9.59|9.47|9.26|9.7|9.7|9.64|9.7|9.6|9.6|9.64||9.79|9.7|9.43|9.53|9.62|9.77|9.8|9.45|9.31|9.35|9.53|9.79|9.77|9.88|9.92|9.93|9.85|9.86|9.67|9.76|9.8|9.69|9.96|9.82|9.76|9.75|9.93|10.11||10.19|10.36|9.99|9.89|10.36|10.1|9.95|9.85|9.94|10.03|10.28|10.57|10.66|11.22|11.28|11.11|11.31|11.22|11.15|11.25|10.93|10.68|10.55|10.49||10.74|10.77|10.75|10.77|10.91|10.94|10.95|11.04|11.25||11.28|11.48|11.74|11.67||11.5|11.37|11.35|11.35|11.09|11.44|10.89|10.76|10.41|10.45|10.41|10.38|10.23|10.25|10.37|9.99|9.71|9.77|9.56|9.67|9.73||9.64|9.66|9.82|9.95|9.81|9.97|9.99|9.35|9.45|9.38|9.49|9.54|9.58|9.68|9.29|9.16|9.13|9.13|8.81|8.55|8.34|8.38|8.51|8.78|8.97|8.96|9.06|8.9|8.86|8.93|8.93|8.94|9|9.04|9.11|8.99|8.9|8.95|8.96|8.99|8.97|8.96|9.06|9.02|9.08|9.12|9.21|9.15|9.32|9.17|9.05|9.1|9.08|9.12|9.12|9.16|9.25||9.41|9.16|9.1|9.13|9.13|9.07|9.15|9.12|9.01|9.07|9.15|9.11|9.1|9.17|9.34|9.48|9.5|9.6|9.6|9.69|9.67|9.68|9.7|9.74|9.85|9.97
02951|29685|/equities/teekay-corp|R2000VALUE||8.13|8.24|8.2|8.11|8.35|8.53||8.94|8.86|8.94|8.97|9.12|9.14|9.07|8.98|8.9|8.78||8.67|8.66|8.72|9.09|9.28|9.16|9.26|9.21|9.51|9.75|9.59|9.73|9.79|9.9|9.81|9.92||9.79|9.53|9.48|9.51|9.34|9.23|9.16|8.89|8.77|8.57|8.79|8.66|8.06|7.67|7.64|7.71|7.72|7.51|7.32|7.54|7.5|7.35|7.3|7.28|7.22|7.26|7.06|7.18|7.25|7.26|7.26|7.43|7.22|7.16|7.38|7.48|7.56|7.74|7.49|7.5||7.28|7.24|7.21|7.3|7.32|7.44|7.39|7.34|7.23|7.22|7.27|7.18|7.1|7.15|7.18|7.24|7.21|7.26|7.3|7.61|7.57|7.5|7.44|7.54|7.32|7.26|8.24|7.93||8.23|8.36|8.2|8.12|8.23|8.05|8.12|8.25|8.22|8.5|8.76|8.9|8.99|8.99|8.7|8.79|8.6|8.54|8.31|8.37|8.41|8.22|8.17|8.06||8.09|7.87|7.73|7.79|7.76|7.92|7.61|7.53|7.27||7.15|7.21|7.38|7.55||7.8|7.67|7.4|7.43|7.1|6.9|6.72|6.71|6.58|6.69|6.68|6.62|6.69|6.77|6.87|7.05|6.9|6.92|7.09|7.21|7.2||7.27|7.14|7.11|7.03|6.91|7|7.17|7.13|7.17|7.05|7.03|7.13|7.35|7.46|7.28|7.38|7.03|7|7.03|6.91|6.9|6.79|6.6|6.65|6.65|6.7|6.72|6.5|6.55|6.55|6.52|6.42|6.4|6.31|5.99|5.77|5.91|6|6.17|6.23|6.26|6.2|6.07|6.02|5.88|5.86|5.85|5.9|5.78|5.86|5.8|5.84|5.93|6.09|5.92|6|6.13||6.44|6.41|6.59|6.6|6.65|6.69|6.8|6.96|7.03|6.81|6.75|6.76|6.63|6.59|6.6|6.59|6.67|6.78|6.65|6.6|6.52|6.53|6.6|6.7|6.66|6.43
02952|100168|/equities/levy-acquisition|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02953|1061436|/equities/fts-international-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02954|24401|/equities/virnetx-holding-corp|R2000VALUE||5.9|5.9|6.135|5.88|5.85|6.1||5.46|6.14|6.22|6.8|6.843|6.88|6.26|5.16|5.5|5.12||4.82|4.13|3.73|3.71|3.78|3.62|3.65|3.82|3.82|3.89|4.05|4.14|4.12|4.1|4.1313|4.1783||4.13|4.6|4.72|4.65|4.77|4.61|4.68|4.5101|4.85|4.83|4.61|4.73|4.8|4.85|4.96|5.19|5.1|5.25|5.26|5.39|5.46|5.3944|5.42|5.5589|5.5|5.33|5.4871|5.675|5.6|5.71|5.73|5.79|5.99|5.97|6.02|6.18|6.16|6.13|6.14|6.24||6.338|6.33|6.31|6.25|6.5|6.59|5.99|5.65|5.64|5.67|5.4|5.49|5.6|5.63|5.85|5.81|6.01|6.01|6.07|6.04|5.98|5.9|6.1|6.3|6.56|6.52|6.95|7.07||9.2|9.22|8.42|7.45|7.4|7.01|7.023|7.24|7.5|7.64|7.62|7.42|7.06|6.83|6.4|6.16|6.11|6.1|6.09|6.19|6.27|6.25|6.29|6.21||6.26|6.29|6.19|6.07|6.02|6.08|6.37|6.39|6.49||7|7.45|7.66|7.76||7.53|7.28|7.15|6.77|6.54|6.83|7.16|7.6|7.62|7.93|8.13|8.2|7.87|7.7|7.35|7.06|7.73|7.89|7.89|7.98|8.49||8.46|8.29|8.26|8.08|7.7|7.98|7.62|7.25|6.84|6.6|7.29|7.01|5.54|4.63|3.83|3.53|3.98|4.06|4.13|4.25|4.738|4.95|5.006|5.038|5.1|5.13|5.136|5.202|5.4|4.61|4.684|4.68|4.6|4.818|5|5|4.918|5.2|5.082|5.07|5.21|5.6|5.786|5.798|5.702|5.402|5.118|5.22|5.2|5.572|5.484|5.6|6|6.02|5.776|5.532|6.05||6.416|6.44|6.31|6.586|7|7.43|7.54|7.16|7.262|7.2|7.568|7.7|8.104|8.246|8.338|8.646|8.7|8.6|8.696|8.622|9.02|9.29|9.58|9.568|9.49|9.7
02955|16946|/equities/powell-industries|R2000VALUE||142.12|142.66|140.11|137.29|145.65|144.96||150.65|144.74|143.43|143.4|142.09|145.23|151.9|151.39|153.95|156.96||164.27|169.81|165.47|176.16|173.15|164.62|170.85|159.03|158.07|160.87|157.11|171.34|179.86|205.95|204.62|206.14||201.27|184.73|194.69|187.95|165.15|158.12|163.64|167.26|159.09|160.42|168.23|165.36|158.12|157.76|161.58|159.95|160.58|170.01|143|149.66|148.82|146.31|149.23|143.39|136.13|130.34|128.14|123.44|125.39|126.51|125.95|129.89|131.05|132.1|137.48|138.22|131.38|134.68|135.02|136.61||142.3|140.08|140.33|144.76|145.01|142.05|138.17|145.83|153.66|160.86|162.56|169.46|158.96|151.99|150.82|154.27|162|166.16|184.83|180.02|185.24|175.64|171.81|166.61|161.71|156.02|153.93|150.38||153.55|155.99|152.89|147.74|152.71|147.25|140.99|132.1|126.03|127.54|122.91|116|118.53|81.59|79.83|76.83|77.12|78.21|78.4|81.14|80.21|81.67|81.19|81.05||81.14|80.49|80.08|79.89|80.49|80.71|83.91|87.17|90.34||88.4|89.2|88.36|89.23||88.53|90.33|90.63|96.04|91.57|90.27|88.46|87.71|88.24|91.01|86.02|85.59|83.01|88.31|90.91|84.64|83.16|79.98|79.89|84.88|85.79||83.52|83.23|84.7|84.77|82.17|84.31|87|82.4|83.86|83.01|82.97|82.13|80.55|80.09|78.24|77.77|76.65|75.43|74.12|74.14|74.62|74.11|72.87|74.08|75.08|77.04|82.27|81.58|80.55|85.61|89.41|86.05|85.81|83.66|82.29|83.32|81.86|83.03|82.9|86.71|82.04|79.14|79.18|76.66|76.91|79.18|79.92|80.45|79.17|80.23|79.33|82.18|83.17|83.36|83.33|82.57|82.06||84.6|83.97|85.9|85.41|84.18|81.97|80.1|81|78.19|76.93|78.83|77.4|81.31|82.21|80.84|80.68|79.01|79.33|78.14|81.64|81.97|82.5|85.54|61.29|60.78|60.89
02956|1073036|/equities/homology-medicines-inc|R2000VALUE||26.22|22.44|20.69|20.5|19|19.22||17.33|18.05|18.98|17.95|15.25|15.5|14.77|15.38|15.49|16.03||18.19|19.32|18.61|19.68|19.4|19.96|20.63|20.65|20.81|23.99|26.2|27.79|25.5|27.35|28|26.22||26|29.4|29.76|30.1|30.2|30.36|31|29.4|28.42|27.75|27.13|26.8|26.28|27.19|25.85|25.59|25.77|26.54|27.4|29.04|28.02|28.24|26.59|25.5|24.82|22.49|24.38|24.12|24.99|26.45|28.89|23.81|21.48|21.3|21.42|20.22|20.71|21.29|21.98|18||17.04|16.17|16.65|16.8246|16.6968|15.9264|16.2882|16.2036|16.2|16.4826|16.6914|16.38|16.155|16.3782|16.0164|16.2432|16.3692|15.8616|16.0506|16.0758|16.56|16.56|16.47|16.0542|15.5178|15.318|15.66|14.8302||14.4018|12.96|12.69|12.7206|12.492|12.5226|12.69|12.7854|12.7152|12.636|12.6054|12.5964|12.06|11.8836|12.2058|12.528|11.3508|10.674|10.62|10.476|10.5408|10.3968|10.6902|10.4436||10.7334|10.89|11.088|11.853|10.818|11.16|11.178|10.602|10.8594||10.944|10.3572|10.1772|10.2798||10.278|10.2618|9.9018|10.08|9.9252|9.864|9.729|10.0278|9.6282|9.5706|10.0224|10.35|9.72|9.81|10.0782|9.738|9.558|9.9|9.5562|9.963|10.2294||9.918|10.0782|9.981|10.0818|10.296|15.8382|18.36|18.54|18.18|18.18|18.72|18.36|18.18|18.72|18|18|18.72|18.72|18.36|18.54|18.36|18.36|18.36|18.54|18.72|19.44|18.72|18.72|19.8|18.9|19.62|19.62|19.44|19.98|20.16|19.8|20.52|20.52|21.06|20.7|20.52|21.24|21.06|21.06|21.06|21.24|21.42|21.6|21.06|21.24|21.06|21.06|21.06|20.88|21.06|21.24|21.6||21.6|21.6|21.42|21.42|21.96|20.88|21.42|21.24|20.7|20.34|19.44|19.62|20.16|21.6|21.24|21.06|21.42|22.5|22.68|23.04|24.66|25.02|23.58|25.74|25.02|23.94
02957|20915|/equities/brt-realty-trust|R2000VALUE||17.52|17.49|17.14|17.07|17.24|16.73||16.95|17.16|17.13|17.47|17.14|17.09|17.2|17.82|17.91|17.84||17.41|17.2|17.31|17.42|17.56|17.3|17.91|17.79|17.63|17.76|17.37|17.48|17.5|17.26|17.03|17.05||17.26|17.12|17.39|17.57|17.39|17.66|17.8|17.94|17.78|17.61|18.04|18.27|18.43|18.67|18.72|18.48|18.52|18.3|17.94|18.05|17.53|17.41|17.64|17.94|17.75|17.37|16.62|16.52|16.82|17|17.64|17.28|16.91|17.69|17.45|16.7|16.62|16.76|16.3|16.46||16.8|16.45|15.81|16.37|16.65|16.74|16.46|16.24|16.17|16.38|15.7|16.45|16.06|16.1|16.12|15.58|15.5|15.35|15.64|15.62|15.48|15.57|15.81|15.83|15.89|16.03|16.12|15.82||16.43|16.4|15.87|15.78|16.62|16.28|16.39|16.36|16.55|16.36|16.57|16.88|16.8|17.26|17.73|17.55|17.77|17.6|17.9|18.11|17.78|17.5|17.62|18.1||18.18|18.55|18.65|18.5|18.8|18.52|18.74|18.57|19.01||18.59|19.09|18.96|18.78||18.71|18.54|18.56|18.83|18.81|19.11|19.68|19.46|18.22|18.58|18.94|18.99|18.78|18.8|19.09|18.87|18.2|18.08|17.92|18.03|17.82||17.48|17.44|17.22|17.34|17.13|17.4|17.87|16.83|16.79|16.32|17.08|17.02|17.17|17.21|16.96|16.35|16.23|16.26|16.32|16.68|16.6|16.79|16.65|16.98|17.2|17.35|17.86|17.73|17.67|17.66|17.47|17.47|17.3|17.11|16.94|16.42|16.22|16.66|17.27|17.25|17.36|17.37|17.48|17.54|17.56|18.18|18.32|18.33|18.49|18.47|17.97|17.96|18.1|18.17|18.12|18.19|18.19||18.45|18.65|18.96|18.82|18.7|18.43|18.71|18.61|18.35|18.42|18.36|18.19|18.7|18.94|18.67|19.09|19.15|19.06|18.82|19.72|19.26|19.18|19.33|19.24|19.47|19.08
02958|1129485|/equities/postal-realty-trust-inc|R2000VALUE||14.1|14.04|13.74|13.52|13.58|13.49||13.31|13.24|13.15|13.33|13.17|13.11|13.1|13.14|13.16|13.07||13.25|13.25|13.19|13.34|13.07|13.14|13.23|13.31|13.33|13.48|13.48|13.44|13.38|13.3|13.18|13.24||13.34|13.3|13.31|13.58|13.69|13.73|13.79|13.73|13.69|13.67|13.76|13.89|13.76|13.79|13.97|13.84|13.88|13.8|13.85|13.78|13.73|13.77|13.82|13.88|13.88|13.76|13.47|13.5|13.64|13.59|13.67|13.77|13.68|14.07|14.03|13.95|13.92|13.97|13.95|14.22||14.32|14.24|13.96|14.04|14.05|14.19|14.11|14|13.95|14|13.96|14.11|14.09|14.16|14.06|13.99|14.04|14.2|14.39|14.29|14.32|14.16|14.09|13.8|13.97|14.05|14.04|13.98||14.03|14.14|14.15|14.01|14.44|14.17|14.19|14.22|14.21|14.18|14.06|14.22|14.1|14.45|14.54|14.42|14.49|14.3|14.43|14.32|14.2|14.19|14.08|14.14||14.29|14.37|14.24|14.26|14.34|14.17|14.13|14.3|14.41||14.56|14.67|14.61|14.62||14.53|14.54|14.45|14.52|14.44|14.4|14.73|14.92|14.45|14.53|14.61|14.66|14.65|14.6|14.6|14.28|14|13.98|14.04|14.08|14.11||14.06|13.88|14.02|14.06|14.15|14.05|14.25|13.67|13.75|13.6|13.85|13.93|13.88|13.88|13.48|13.31|13.24|13.47|13.34|13.37|13.2|13.32|13.19|13.34|13.41|13.4|13.89|13.78|13.69|13.75|13.76|13.52|13.35|13.1|13.23|13.22|13.06|13.31|13.5|13.36|13.22|13.42|13.61|13.68|13.71|13.97|13.98|14.04|14.2|14.15|14.03|14.09|14.12|14.21|14.34|14.35|14.29||14.37|14.43|14.58|14.43|14.39|14.34|14.37|14.46|14.33|14.35|14.29|14.46|14.51|14.56|14.68|14.71|14.72|14.77|14.62|14.77|14.64|14.91|14.89|14.91|15.07|15
02959|949628|/equities/xbiotech-inc|R2000VALUE||6.22|6.66|6.27|5.94|5.91|5.7||5.79|5.69|5.55|5.14|4.61|4.89|4.8|4.54|5.16|5.12||5.26|6.08|6.1|6.32|6.28|6.59|6.63|6.74|7.1|7.14|7.41|6.94|7.25|7.49|7.37|7.81||8.31|8.36|8.59|8.74|8.54|8.43|8.58|8.59|8.81|8.56|8.31|8.61|9.33|9.2|9.38|8.49|8.02|8.16|7.64|7.76|7.87|8.21|8.07|8.18|7.95|8.04|7.91|8.11|8.96|9.41|9.25|9.5|9.89|9.27|9.73|8.21|9.38|8.41|8.47|7.85||8.13|7.99|7.97|7.49|7.5|7.25|7.16|7.11|6.63|5.91|6.36|6.31|6.33|6.35|6.4|6.39|6.4|6.29|6.39|6.4|6.26|6.34|6.39|6.45|6.45|6.12|6.9|6.06||5.9|5.78|6.05|6.01|6.02|5.88|5.44|5.47|5.42|5.47|5.43|4.63|4.59|4.34|4.3|4.2|4.22|4.52|4.55|4.5|4.65|4.8|4.87|5.24||5|4.42|4.67|4.55|4.05|4.03|4.24|4.29|4.34||4|3.97|4|3.93||3.92|3.99|3.94|4.11|4.14|4.65|4.63|4.46|4.5|4.19|4.17|4.18|4.11|3.96|3.93|3.98|3.92|3.71|3.7|3.75|3.58||3.58|3.56|3.65|3.805|3.7|3.8|3.81|3.93|3.94|3.83|3.955|3.93|4.15|4.18|4.36|4.3|4.18|4|4|3.93|3.95|3.95|3.97|3.775|3.78|3.93|3.9|3.93|3.93|3.99|3.89|4.1|4.13|4.1|4.01|3.87|3.81|3.85|4.12|4.05|4.02|4.16|4.18|4.36|4.56|4.47|4.57|4.45|4.55|4.74|4.77|4.65|4.68|4.82||4.73|4.81||4.76|4.92|4.98|5.15|5.19|5.66|5.8|5.81|5.6|5.15|5|5.11|4.86|4.85|4.93|5.09|5.08|4.8|5|4.91|5.02|4.98|5.18|5.34|5.03|5.07
02960|16973|/equities/psivida-corp|R2000VALUE||10.33|9.91|8.69|8.77|8.68|8.49||8.62|8.01|8.31|8.7|8.75|8.19|8.26|8.52|8.47|8.16||8.69|9.01|9.38|9.29|9.32|9.42|9.08|9.1|9.27|9.79|9.22|9.88|10.71|10.75|10.96|11.13||11.16|11.11|11.47|11.59|12.14|11.84|12.52|12.94|12.45|12.22|12.09|12.67|11.56|11.87|11.2|19.74|19.94|18.04|17.6|17.63|16.75|16.16|16.47|17.57|16.95|17.65|17.5|20.94|21.84|21.28|22.45|22.89|21.71|21.53|20.73|20.28|20.15|20.75|20.28|20.27||20.67|20.81|20.63|21.69|22.26|23.42|23.35|22.1|21.3|21.48|21.74|22.09|22.81|22.87|24.4|25.31|25.74|25.57|25.91|28|27.21|27.68|28.67|26.55|26.545|26.1|26.63|27.705||28.31|29.08|28.92|29.63|29.71|28.8|29.12|29.37|28.87|27.79|28.7|28.51|26.93|25.84|26.71|26.47|24.9|23.94|24.91|23.98|22.32|22.86|21.87|22.76||22.76|20.36|20.23|21.47|21.94|20.4|19.93|20.96|22.52||23.11|23.56|24.13|23.62||22.58|20.79|19.36|20|18.95|19.55|20.37|20.49|19|19.97|19.15|21.18|19.35|17.74|18.34|6.61|6.25|6.28|6.09|6.15|6.14||6|6.12|7.07|6.65|6.18|6.69|6.47|6.4|6.4|6.6|6.99|7.65|7.63|7.75|7.29|7.24|6.02|5.71|5.9|6.12|6.34|7.39|6.755|7.485|7.5|7.64|8.04|8.23|8.1|8.1|8.56|8.75|8.74|8.61|8.46|7.92|8.03|7.8|7.99|8|8.16|8|8.03|8.45|8.35|8.57|9.38|9.66|10.48|11|10.81|11.27|11.65|10.03|10.06|9.77|9.44||10.52|9.91|11.06|10.5|11.65|11.31|11.51|11.64|14.62|15.36|14.3|13.21|13.76|14.19|14.2|14.2|14.02|13.13|12.37|12.365|12.9|12.53|12.79|12.7|12.5|11.84
02961|1163124|/equities/nkarta-inc|R2000VALUE||6.51|6.465|5.48|5.72|5.3|5.18||5.355|5.26|5.85|5.91|5.86|5.97|6.13|5.6|5.5|5.295||5.27|5.67|6.01|6.23|6.32|6.5|6.61|6.6|6.71|7|6.59|6.83|6.79|6.5|6.56|6.47||6.44|6.54|6.95|6.53|6.73|6.53|6.82|6.88|6.55|6.58|6.25|6.3|6.4|6.8|7.1|7.4|7.53|7.49|6.68|6.92|6.87|6.82|7.17|7.56|7.39|7.29|7.79|7.86|7.79|8.73|8.74|8.8|8.06|8.75|8.86|9.39|9.4|9.485|9.89|10.82||10.81|11.085|9.87|10.49|8.92|12.98|12.79|12.22|11.4|12.165|11.38|12.9|13.1|14|14.63|14.88|15.71|13.22|13.09|12.84|12.08|10.87|11.44|10.34|9.6|9.5|9.53|10.32||10.84|10.47|10.285|10.465|11.31|11.11|10.96|10.16|10.21|9.12|9.66|10.61|9.04|9.23|9.5|9.17|8.9|8.3|7.91|7.88|7.42|8.51|8.98|8.69||8.91|9.71|9.9|10.2|10.73|6.06|6.005|5.59|6.37||6.6|6.22|5.37|5.23||4.63|3.91|3.67|3.87|3.12|3.2|2.93|2.78|2.77|2.79|2.73|2.77|2.74|2.74|2.75|2.72|2.64|2.49|2.46|2.53|2.62||2.59|2.53|2.615|2.61|2.355|2.48|2.3|1.91|2.03|2.05|2.15|2.3|2.33|2.3|1.93|1.91|2.03|2.03|2.05|2.01|1.96|1.96|1.835|2.2|2.36|3.04|3.14|1.48|1.54|1.62|1.62|1.57|1.38|1.35|1.36|1.33|1.37|1.31|1.39|1.5|1.69|1.67|1.62|1.61|1.72|1.69|1.62|1.6|1.63|1.64|1.63|1.65|1.71|1.59|1.7|1.74|1.82||1.77|1.72|1.77|1.77|1.76|1.72|1.78|1.85|1.77|1.82|1.85|1.89|1.96|1.98|1.99|1.99|2.03|2|2.11|2.17|2.18|2.21|2.2|2.26|2.29|2.15
02962|1163026|/equities/akouos-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02963|15905|/equities/donegal-group-(a)|R2000VALUE||13.54|13.36|13|12.79|12.79|12.65||12.65|12.74|12.71|12.88|12.6|12.65|12.42|12.55|12.42|13.05||12.85|12.91|12.77|12.84|12.98|13.02|13.03|13.11|13.12|13.1|13.18|13.19|13.24|13.03|12.87|13.06||13.01|13.03|13.35|13|13.07|13.35|13.33|13.2|13.24|13.17|13.29|13.32|13.37|13.36|13.53|13.55|13.52|13.5|13.44|13.35|13.45|13.85|14|13.8|13.83|14.02|13.64|13.38|13.46|13.31|13.32|13.4|13.53|13.72|13.74|13.77|13.98|13.84|13.72|13.88||14.14|14.04|13.72|13.75|13.56|13.96|13.93|14.04|13.97|14.2|13.22|13.4|13.49|13.56|13.71|13.73|13.84|13.73|13.87|13.94|14|13.86|13.97|14.23|13.99|14.41|14.46|14.72||14.79|15.01|14.42|14.33|14.83|14.49|14.35|14.27|14.48|14.47|14.7|14.85|15.01|15.25|15.16|14.91|14.92|14.67|14.34|14.54|14.2|14.13|14.08|13.92||13.96|13.74|13.75|13.84|13.97|13.96|14|14.05|14.17||13.99|14.02|14.06|14.12||14.13|13.9|13.87|14.11|14.11|14.02|14.41|14.76|14.53|14.48|14.46|14.43|14.29|14.29|14.46|14.24|14.23|14.18|14.2|14.41|14.41||14.21|14.1|14.17|14.14|14.28|14.31|14.68|14.38|14.42|14.32|14.46|14.37|14.5|14.57|14.43|14.16|14.12|14.28|14.12|14.47|14.23|14.12|14.03|14.14|14.21|14.35|14.8|14.34|14.12|14.14|14.15|14.34|14.46|14.4|14.35|14.17|13.93|14.07|14.255|14.37|14.44|14.59|14.9|14.96|15.06|15|15.06|15.09|14.86|14.6|14.48|14.44|14.28|14.43|14.51|14.58|14.54||14.75|14.61|14.58|14.57|14.64|14.64|14.64|14.51|14.35|14.7|14.8|14.87|14.7|14.86|14.69|14.69|14.65|14.76|14.87|14.94|14.83|14.99|14.87|14.64|14.57|14.89
02964|31073|/equities/trovagene-inc|R2000VALUE||2.51|2.47|2.21|2.18|2.22|2.21||2.25|2.08|2.05|2.22|2.33|2.34|2.26|2.36|2.45|2.44||2.5|2.67|2.7|2.83|2.95|2.95|2.95|2.93|2.98|2.98|3.03|3.17|3.18|3.18|3.2|3.25||3.44|3.3|3.46|3.54|3.54|3.63|3.74|3.57|3.58|3.48|3.39|3.38|3.2|3.31|3.46|3.52|4.48|4.23|4.36|4.46|4.07|3.99|4.18|4.17|4.36|4.35|4.37|4.5|4.59|5.28|5.61|5.67|5.89|5.66|5.88|5.84|5.67|5.33|5.37|5.73||5.34|5.75|5.39|5.91|5.85|5.14|4.96|4.87|5.17|5.03|5.4|5.4|4.48|4.04|4.14|3.51|3.89|3.65|3.49|2.91|1.765|1.82|1.78|1.71|1.67|1.69|1.68|1.7||1.73|1.75|1.74|1.66|1.82|1.81|1.8|1.87|1.81|1.49|1.59|1.62|1.56|1.54|1.58|1.49|1.49|1.515|1.53|1.52|1.51|1.46|1.47|1.63||1.69|1.71|1.76|1.77|1.75|1.57|1.66|1.53|1.53||1.48|1.45|1.52|1.55||1.47|1.48|1.44|1.36|1.35|1.4|1.34|1.32|1.27|1.28|1.3|1.3|1.34|1.33|1.29|1.26|1.23|1.21|1.25|1.18|1.22||1.19|1.15|1.16|1.2|1.06|1.21|1.03|1.03|1|0.9806|1.09|1.09|1.08|1.11|1.14|1.05|1.07|1.11|1.05|1.03|1.02|0.96|0.9781|1.09|1.08|1.16|1.22|1.16|1.11|1.13|1.19|1.24|1.22|1.22|1.21|1.18|1.28|1.3|1.39|1.43|1.6|1.62|1.61|1.61|1.64|1.63|1.63|1.69|1.73|1.835|1.735|1.765|1.96|1.84|1.79|1.72|1.81||1.85|1.84|1.79|1.87|1.8|1.84|1.85|1.87|1.85|1.81|1.84|1.92|1.89|2|2|1.98|2.07|1.91|2.18|1.57|1.71|1.69|1.71|1.85|1.77|1.6
02965|992681|/equities/citius-pharmaceuticals-inc|R2000VALUE||0.734|0.7723|0.7458|0.6762|0.6019|0.5292||0.4854|0.5121|0.5433|0.5837|0.6382|0.6221|0.67|0.6375|0.609|0.6405||0.6106|0.6162|0.6256|0.6276|0.6461|0.642|0.6173|0.6095|0.6317|0.6402|0.638|0.6654|0.6975|0.6556|0.63|0.6319||0.66|0.6842|0.7423|0.73|0.6598|0.6484|0.668|0.625|0.6876|0.6953|0.695|0.701|0.6633|0.6845|0.6977|0.705|0.707|0.7263|0.746|0.692|0.665|0.7326|0.7165|0.7673|0.7342|0.7544|0.8055|0.8162|0.7498|0.7652|0.7878|0.8332|0.8502|0.8903|0.961|0.9994|0.9482|0.9649|0.9766|1.03||0.8973|0.8241|0.8015|0.802|0.7882|0.7503|0.7761|0.7429|0.7202|0.7364|0.6888|0.7203|0.6943|0.72|0.7466|0.746|0.715|0.7311|0.7658|0.7774|0.7683|0.7858|0.7534|0.741|0.76|0.79|0.7699|0.75||0.7951|0.8423|0.7719|0.68|0.7167|0.658|0.6117|0.6117|0.6103|0.6|0.6256|0.6368|0.621|0.625|0.6687|0.6802|0.6531|0.6401|0.6736|0.7|0.721|0.75|0.7652|0.75||0.75|0.7409|0.746|0.7465|0.7647|0.7606|0.7792|0.783|0.8087||0.7565|0.7717|0.7892|0.7891||0.7968|0.755|0.7901|0.7842|0.7684|0.7971|0.7856|0.7998|0.795|0.8155|0.8545|0.8568|0.8362|0.7958|0.7722|0.773|0.7709|0.768|0.7653|0.7815|0.7899||0.7681|0.7719|0.7672|0.7729|0.764|0.7679|0.7731|0.7554|0.77|0.77|0.772|0.774|0.7699|0.7761|0.774|0.77|0.7526|0.75|0.7381|0.752|0.7781|0.791|0.674|0.6952|0.7055|0.7544|0.7341|0.73|0.6975|0.7301|0.6867|0.7|0.7066|0.6719|0.669|0.6797|0.6527|0.6672|0.6844|0.6919|0.6915|0.651|0.6601|0.6978|0.6915|0.6957|0.7155|0.7355|0.7591|0.7598|0.7302|0.7808|0.7969|0.8852|0.8753|0.8569|0.9044||0.9311|0.9122|0.9291|0.93|0.9338|0.9678|0.8938|0.9048|0.9098|0.9066|0.9039|0.8918|0.8685|0.8614|0.9229|0.9517|0.9964|0.9209|0.9444|0.93|0.921|0.9778|0.9141|0.9548|0.9899|1.12
02966|16622|/equities/maiden-holdings|R2000VALUE||1.99|1.99|1.79|1.79|1.79|1.82||1.94|2|2|2.06|2.08|2.02|2|2.04|2.14|1.99||2|2.04|1.97|2.02|2.13|2.1|2.14|2.05|2.15|2.13|2.08|2.15|2.13|2.07|1.95|2.01||2.07|2.07|2.17|2.16|2.2|2.2|2.2|2.23|2.19|2.16|2.2|2.2|2.16|2.13|2.23|2.25|2.21|2.2|2.08|2.12|2.08|2.085|2.12|2.18|2.18|2.09|1.95|2.01|2.03|2.11|2.11|1.95|2.07|2.18|2.12|2.11|2.21|2.2|2.12|2.19||2.25|2.17|1.94|1.89|1.86|1.93|1.91|1.82|1.69|1.54|1.39|1.42|1.43|1.4|1.47|1.41|1.38|1.28|1.4|1.47|1.35|1.21|1.28|1.33|1.395|1.43|1.525|1.54||1.69|1.75|1.74|1.64|1.86|1.78|1.75|1.73|1.79|1.63|1.71|1.77|1.76|1.77|1.65|1.7|1.7|1.71|1.77|1.8|1.7|1.795|1.82|1.87||1.91|1.92|1.98|1.89|2.04|2|2.05|2.215|2.31||2.29|2.365|2.32|2.43||2.3|2.46|2.44|2.46|2.49|2.49|2.4|2.39|2.3|2.31|2.28|2.23|2.07|2.07|1.97|1.92|1.79|1.78|1.72|1.78|1.69||1.64|1.66|1.69|1.8|1.65|1.68|1.77|1.51|1.54|1.55|1.64|1.66|1.63|1.72|1.7|1.63|1.64|1.7|1.58|1.6|1.59|1.58|1.57|1.66|1.71|1.7|1.7|1.69|1.58|1.57|1.63|1.6|1.5|1.56|1.55|1.58|1.58|1.65|1.76|1.81|1.85|1.88|1.91|1.89|1.89|1.9|1.84|1.86|2|1.87|1.86|1.86|1.89|1.83|1.81|1.78|1.76||1.76|1.71|1.77|1.87|1.87|1.85|1.83|1.77|1.77|1.82|1.835|1.9|1.9|1.9|1.98|1.89|1.75|1.77|1.87|1.92|1.92|1.92|1.92|1.93|1.95|1.94
02967|1034513|/equities/industrea-acquisition-a|R2000VALUE||6.86|6.55|5.99|5.72|5.76|5.63||5.8|5.91|5.84|6.01|6.29|6.31|6.22|6.29|6.27|6.33||6.38|6.56|6.34|6.66|6.46|6.52|6.83|6.555|7.53|7.48|7.29|7.42|7.17|7.1|7.13|7.23||7.14|6.89|6.83|6.8|6.65|6.84|6.95|6.88|6.95|6.87|6.92|6.92|6.78|6.63|6.69|6.77|6.68|6.61|6.65|6.92|6.81|6.6|6.57|6.54|6.48|6.66|6.66|6.86|7.1|7.13|7.27|7.47|7.56|7.74|7.72|7.88|7.67|7.78|7.78|7.71||7.9|7.85|7.77|7.73|7.78|8.02|7.83|7.64|7.58|7.74|7.57|7.86|7.8|7.78|7.8|8.21|8.03|8.01|8.08|8.19|8.19|8.12|8.31|8.31|8.32|8.25|8.16|8.19||8.2|8.36|8.15|7.95|8.37|8.18|8.08|7.94|7.85|7.7|7.86|7.84|7.72|7.81|7.87|7.81|7.97|7.76|7.79|7.81|7.84|7.8|7.61|7.6||7.91|7.94|7.93|7.9|7.96|8.12|8.26|8.16|8.18||8.2|8.33|8.29|8.24||8.29|8.16|8.11|8.32|8.26|8.26|8.14|8.12|7.74|7.94|7.98|8.04|7.79|7.72|8.06|7.735|7.44|7.41|7.28|7.58|7.75||7.64|7.73|7.51|7.83|7.82|7.86|7.47|6.97|6.76|6.76|6.76|6.77|6.83|7.11|7.15|7.13|7.03|6.94|6.68|6.65|6.87|7.38|7.59|7.9|7.87|8.34|8.74|8.54|8.67|8.93|8.85|8.58|8.67|8.77|8.49|8.43|8.4|8.5|8.58|8.71|8.73|8.78|9.1|8.9|8.61|8.54|8.27|8.38|8.28|8.05|8.15|8.42|8.22|8.01|7.5|7.48|7.46||7.55|7.63|7.48|7.49|7.35|7.18|7.24|7.48|7.52|7.65|7.81|7.83|8.02|8.06|8.07|8.15|8.12|8.13|8.19|8.13|8.02|8.04|8.1|8.13|8.07|7.97
02968|16780|/equities/northwest-pipe-co|R2000VALUE||35.31|34.57|33.01|32.54|32.88|32.48||33.24|33.01|33.05|33.97|33.3|33.23|33.42|33.28|33.26|33.15||33.7|33.41|32.59|33.27|33.89|33.26|33.67|33.79|34.05|34.5|34.59|34.97|35.49|35.31|34.63|34.82||35.07|34.83|35.2|35.76|35.52|35.71|36.49|36.07|36.1|35.97|36.31|36.86|35.61|36.21|33.43|32.72|32.29|31.63|31.65|32.13|31.81|31.49|31.8|32.05|31.9|31.85|31.58|32.07|32.77|32.58|32.88|33.64|33.54|34.41|34.47|34.47|34.66|34.83|34.91|35.16||34.68|34.51|34.24|34.29|34.37|34.7|34.65|34.05|33.31|33.83|33.11|33.875|33.8|33.49|33.91|33.08|32.38|29.63|29.07|29.86|29.83|29.42|28.78|29.08|29.04|28.97|29.02|28.72||29.25|29.99|29.17|28.59|30.77|30.28|29.76|29.09|29.72|29.47|30.2|30.59|30.37|31.27|30.8|29.8|29.79|28.89|28.61|28.68|28.48|28.04|29.08|29.27||28.84|28.96|28.82|28.92|28.98|28.54|28.6|29.14|30.13||30.26|30.47|30.79|30.52||30.01|29.72|29.53|29.41|28.88|29.33|29.05|28.255|27.39|27.5|27.68|27.37|27.04|27.14|27.8|27.41|27.12|26.82|26|26.38|26.86||26.51|26.25|26.61|27.19|27.43|27.6|28.37|26.53|26.3|25.83|26.27|26.19|26.53|28.48|28.25|28.15|27.26|27.7|27.41|28.08|27.79|27.23|26.91|27.22|27.02|27.4|29.05|29.03|29.2|29.78|30.22|29.88|29.84|30.17|29.71|29.55|29.3|30.36|30.17|30.4|30.45|29.65|31.02|30.78|30.11|30.56|30.77|31.23|31.32|31.9|30.99|30.96|31.18|31.42|31.02|32.44|32.52||33.48|33.09|32.53|32.43|32.12|31.28|31.98|32.18|32.25|32.42|31.51|31.68|31.7|31.48|31.45|31.01|30.88|31.55|32.18|32.8|32.11|32.13|32.65|32.78|32.58|32.32
02969|1052355|/equities/fidelity-d-d|R2000VALUE||47.63|45.9|42.09|42.24|41.78|41.55||43.35|43.53|43.76|43.8|42.9|42.15|42.86|45.16|45.21|45.04||45.45|45.74|45.01|45.05|45.83|45.45|45.09|45.46|46|45.7|44.85|45.78|46.23|45.79|44.92|46.23||45.85|45.34|46.2|46.88|47.25|47.2|46.5|46.5|46.78|46.16|46.47|47.08|47.44|47.36|47.9|47.01|46.96|46.14|45.4|45.87|45.92|45.53|46.87|47.23|46|46.98|45.73|45.2|45.51|45.47|45.74|46.43|46.7|47.81|47.08|47.03|47.21|47.21|46.43|47.02||48.43|48.3|46.32|47.07|47.05|48.43|48.42|47.09|47.15|47.71|45.33|48.46|48.26|51|50.93|49.79|50.79|49.73|49.55|49.12|49.94|48.43|47.8|47.99|47.78|46.4|46.63|46.96||49.47|51|47.5|44.94|49.26|47.22|46.35|46.01|47.28|47.03|48.51|49.01|49.74|52.2|52.9|50.8|50.11|49.8|48.65|48.98|47.3|47.48|49.41|49.22||51.09|50.69|50.95|50.53|53.26|53.87|55.42|55.68|58.76||58.03|58.68|58.84|58.85||57.76|57.94|58.87|59.06|59.6|60|58.54|57.29|57.46|58.26|56.31|55.7|55.37|54.41|54|53.6|51.83|52.16|52.05|52.28|51.94||51.46|51.22|52.22|52.78|53.19|52.24|52.4|50.25|49.82|48.13|48.51|48.84|48.25|48.96|46.51|45.75|44.8|44.99|44.31|44.74|44.34|44.9|45.37|45.22|45.08|44.23|45.82|44.16|44|44.46|45.18|44.97|43.56|44.48|44.76|43.4|42.71|43.43|45.4|45.81|45.65|45.33|46|45.39|44.82|45.47|45.6|46.01|47|46.11|43.78|43.98|44.075|45.43|45.06|45.6|46.32||46.68|47.385|48.44|47.81|46.43|46.19|46.06|46.12|45.94|46.43|46.11|47.6|48.18|48.55|49.61|50.27|49.9|49.9|50.12|51.08|52.22|50.58|49.28|50.14|50.74|49.73
02970|101858|/equities/castlight-h|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02971|50995|/equities/labstyle|R2000VALUE||1.43|1.35|1.3|1.2|1.13|1.17||1.19|1.18|1.17|1.19|1.17|1.1|1.13|1.2|1.21|1.09||1.1|1.17|1.16|1.095|1.15|1.3|1.31|1.31|1.34|1.35|1.41|1.47|1.43|1.46|1.475|1.6||1.76|1.6|1.74|1.81|1.76|1.9|1.88|1.85|1.73|1.75|1.57|1.66|1.61|1.63|1.6|1.57|1.52|1.46|1.42|1.48|1.48|1.47|1.5|1.45|1.32|1.16|1.15|1.21|1.17|1.14|1.23|1.445|1.31|1.29|1.43|1.35|1.38|1.43|1.33|1.48||1.53|1.52|1.515|1.49|1.45|1.46|1.4|1.43|1.5|1.52|1.5|1.62|1.6|1.77|1.75|1.72|1.68|1.68|1.74|1.995|2.03|2.21|2.15|2.02|2.03|2.025|2.03|2.44||2.35|2.55|2.02|2.04|2.04|2.05|1.94|1.87|1.86|1.95|1.8|1.91|1.89|2.02|2.15|2.38|2.08|2.1|2.24|2.16|2.3|2.47|2.06|2.01||2.14|2.07|2.2|1.95|1.72|1.63|1.62|1.59|1.69||1.72|1.78|1.69|1.75||1.67|1.64|1.63|1.68|1.72|1.77|1.79|1.74|1.6|1.64|1.87|1.8|1.8|1.85|1.6|1.41|1.21|1.29|1.03|1.07|1.07||1|1.04|1.14|1.19|1.01|1.04|1.01|1.04|1.07|1.08|1.2|1.3|1.3|1.335|1.01|1.01|1.28|1.39|1.3|1.45|1.53|2.06|2.27|2.51|2.73|2.725|2.76|2.66|2.63|2.6|2.76|2.87|2.94|2.94|3.19|3.28|3.31|3.39|3.28|3.23|3.25|3.34|3.235|3.18|3.13|3.04|3.15|3.14|3.07|2.94|2.91|2.96|3.06|3.01|3.04|3.13|3.12||3.2|3.13|3.15|3.12|3|3.04|2.86|2.8|2.81|2.72|2.805|2.6|2.65|2.82|3.17|3.16|3.15|3.44|3.46|3.37|3.46|3.58|3.69|3.68|3.73|3.74
02972|15683|/equities/ceco-environmenta|R2000VALUE||28.9|28.63|28.3|28|28|28.46||28.34|27.99|28.04|28.85|27.2|26.45|26.14|26.45|24.95|24.5||24.2|23.92|23.38|24.1|23.64|23.28|23.2|23.37|23.37|24.4|23.64|24.53|25.03|24.87|25.14|25.55||25.94|24.87|25.05|25.21|24.51|24.81|25.33|25.12|24.82|24.43|24.91|24.62|24.44|23.52|23.07|22.45|22.97|22|21.62|25.39|25.32|25.26|24.27|23.83|23.17|23.04|22.36|23.11|23.44|23.05|23.02|23.58|23.14|23.28|23.72|23.68|23.31|24.02|22.99|23||23.02|22.99|22.61|22.65|22.73|23|22.69|22.48|21.47|21.32|21.76|22|21.91|22.26|22.09|20.56|20.15|18.81|22.91|23.21|22.65|22.29|21.86|21.42|20.59|20.34|20.5|20.24||20.77|21.07|20.8|19.3|20.29|20.26|20.07|19.5|19.7|19.76|19.63|19.48|19.33|19.92|19.75|19.27|19.45|19.32|19.51|19.31|18.89|19.12|19.08|18.73||19.07|19.1|19.52|19.04|19.38|19.4|19.51|19.19|19.99||20.28|20.48|20.8|20.81||21.01|21.12|20.73|21.04|20.58|20.17|19.98|19.99|19.79|19.91|19.66|19.55|19.45|19.7|19.97|19.64|19.25|19.26|19.45|20.18|19.92||19.91|19.94|19.33|19.32|19.47|19.63|20.08|19.24|19.47|18.95|17.39|18.37|16.56|16.05|15.79|15.91|16.18|15.79|15.66|16.12|15.93|15.53|15.47|15.75|15.79|15.94|16.51|16.04|16|16.3|16.5|16.16|16.25|15.74|15.64|15.68|15.5|15.88|15.97|16.17|16.06|15.71|16.53|16.45|16.06|16|16.21|16.22|15.97|15.82|14.46|14.38|14.41|13.74|13.85|13.74|13.84||13.97|13.78|13.33|13.12|12.98|12.92|12.81|13.19|12.83|13.05|13.17|13.15|13.21|13.28|13.55|13.69|13.695|13.75|14.56|11.74|11.59|11.68|11.78|12.03|12.04|11.8
02973|20449|/equities/independence-holding-comp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02974|16744|/equities/nn|R2000VALUE||3.42|3.36|3|3|3.02|2.99||3.03|3|3|3|3.04|3.04|3|3|2.98|3.06||3.06|3.06|3|3|3|3|3.06|3.02|3|3.06|3.07|3.08|3.25|3.26|3.1|3.21||3.25|3.23|3.25|3.59|3.28|3.33|3.54|3.51|3.52|3.5|3.44|3.37|3.31|3.42|3.8|3.53|3.36|3.535|3.56|3.74|3.72|3.75|3.83|4.005|3.82|3.85|3.9|3.88|3.81|3.84|3.89|3.99|4.02|4.23|4.29|4.31|4.3|4.36|4.58|4.75||4.74|4.75|4.75|4.84|5.01|5.07|4.99|5.02|4.77|4.75|4.77|4.37|4.16|5.07|4.86|4.63|4.67|4.65|4.615|4.85|4.68|4.6|4.94|4.95|4.99|4.82|4.75|5.04||5.13|5.01|4.6|4.71|4.8|4.79|4.62|4.64|4.87|4.86|4.95|4.81|4.61|4.66|4.74|4.39|4.2|4.16|4.14|4.18|3.99|3.92|3.82|4.01||4.41|4.2|4.19|4.05|3.95|4.14|4.31|4.09|4.08||4|4.27|4.09|4.1||3.67|3.39|3.16|2.99|2.93|3.06|2.99|2.99|2.96|2.96|2.96|2.9|2.98|3|2.7|2.46|2.4|2.27|2.3|2.27|2.35||2.35|2.425|2.38|2.4|2.37|2.42|2.42|2.38|2.25|2.19|2.13|2.01|2|2|1.86|1.79|1.8|1.78|1.76|1.71|1.75|1.73|1.75|1.77|1.75|1.7|1.78|1.78|1.75|1.75|1.76|1.76|1.67|1.67|1.65|1.68|1.68|1.81|1.86|1.89|1.89|1.89|1.89|1.91|1.97|2.01|2.03|2.065|2.01|2.02|1.98|1.99|2.065|1.99|1.91|2|2||2.04|2.12|2.08|2.16|2.16|2.1|2.13|2.13|1.99|2.04|2.05|2.11|2.21|2.28|2.32|2.44|2.45|2.34|2.51|2.57|2.75|2.98|3.08|3.15|2.99|3.04
02975|1166560|/equities/oncorus-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.13|0.13|0.1|0.01||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.02|0.02|0.02|0.02|0.03|0.02|0.02|0.02|0.02|||0.02|0.04||0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02||||0.03||0.02|0.02|||0.02|0.02|0.02|0.03|0.03|0.03|0.03|0.03|0.02|0.02|0.02|0.02|0.02|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.04|0.03|0.04|0.03|0.03||0.04|0.04|0.03|0.04|0.06|0.03|0.04|0.04|0.04|0.03|0.04|0.04|0.03|0.02|0.03|0.03|0.03|0.03|0.03|0.03|0.04|0.04|0.04|0.04|0.05|0.04
02976|20960|/equities/futurefuel-corp|R2000VALUE||5.24|5.21|4.98|4.91|4.92|4.8||5.01|5|5|5.13|5.14|5.19|5.14|5.13|4.93|4.69||4.7|4.62|4.56|4.61|4.6|4.53|4.5|4.33|4.37|4.45|4.36|4.16|4.28|4.28|4.5|4.59||4.65|4.61|4.76|4.73|4.79|5|5|4.99|4.97|5.035|5.485|5.59|5.46|5.43|5.37|5.37|5.34|5.31|5.41|5.585|5.56|5.56|5.51|5.6|5.63|5.63|5.58|5.67|5.7|5.9|5.68|5.81|5.75|5.71|8.11|8.08|8.12|8.2|8.29|8.14||8.05|8.06|7.92|8.13|7.9|7.94|8|7.87|7.69|7.06|6.88|5.69|5.63|5.73|5.67|5.75|5.71|5.68|5.76|5.76|5.93|5.82|5.89|5.89|6.05|5.82|5.85|5.8||5.85|5.97|5.84|5.76|6.11|5.92|5.88|5.66|5.39|5.37|5.54|5.7|5.7|5.78|5.83|5.76|5.73|5.64|5.69|5.69|5.59|5.58|5.63|5.67||5.84|5.69|5.79|5.81|5.96|6|5.99|6.03|6.04||6.08|6.14|6.2|6.27||6.27|6.26|6.16|6.27|6.14|6.19|6.14|6|5.74|5.91|5.92|5.96|5.92|5.94|6.05|6.16|5.94|5.99|6.05|6.18|6.11||6.13|6.15|6.19|6.18|6.05|6.18|6.13|5.94|5.81|6.28|6.39|6.6|6.71|6.74|6.67|6.57|6.55|6.69|6.58|6.67|6.51|6.62|6.53|6.57|6.66|6.82|6.89|6.8|6.81|6.89|6.97|6.98|6.89|7.01|7|6.93|6.98|6.96|7.17|7.19|7.32|7.07|7.17|7.2|7.29|7.16|7.12|7.08|7.29|7.44|7.06|7.04|6.99|6.79|6.55|6.61|6.84||7.12|7.08|7.27|7.33|7.31|7.28|7.25|7.32|7.36|7.28|7.31|7.31|7.28|7.45|7.78|7.68|7.72|9.88|10.19|10.24|9.92|9.67|9.74|9.68|9.72|9.66
02977|1076698|/equities/us-xpress-enterprises-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02978|15889|/equities/daktronics|R2000VALUE||13.9|13.97|13.65|13.67|13.72|13.05||13.45|13.15|13.77|13.95|13.47|13.3|10.92|11.26|10.71|10.99||10.99|10.93|10.94|11.46|11.54|11.55|11.53|11.36|11.39|11.28|11.3|11.57|11.16|10.97|10.98|11.37||11.3|11.04|11.1|11.15|11.12|11.41|11.65|11.57|11.67|11.25|11.28|11.12|10.89|10.51|10.52|10.35|10.12|9.62|9.45|9.57|9.29|9.29|9.55|9.29|9.11|9.14|9.22|8.96|9.06|8.91|9.48|9.7|9.65|9.92|10.25|10.28|10.04|10|9.96|10.02||9.96|9.83|9.57|9.53|9.39|9.55|9.4|9.24|9.33|9.26|9.31|9.3|9.26|8.97|8.72|8.85|8.81|8.79|8.79|8.78|8.68|8.8|8.13|8.48|8.3|8.01|7.85|7.58||7.71|7.79|7.64|7.42|7.81|7.6|7.52|7.35|7.27|7.52|7.69|7.81|7.58|7.82|7.96|8|8.26|7.87|7.67|7.47|7.66|8.05|7.77|7.92||8.04|8.09|8|7.89|8.13|7.93|7.95|8.63|8.54||8.48|8.42|8.41|8.69||8.57|8.68|8.6|8.61|8.39|8.43|8.41|8.43|8.24|8.3|8.43|8.44|8.56|8.8|10.25|10.87|10.43|10.87|11.27|11.76|12.17||11.91|11.74|11.41|11.33|10.92|11.12|10.93|9.99|10.31|9.84|9.89|9.55|9.62|9.57|9.49|9.62|9.62|9.65|9.69|9.53|9.79|9.26|8.96|9.07|9.01|9.26|9.6|9.43|9.02|9.36|9.44|9.39|9.21|9.16|8.84|8.86|8.68|8.92|8.92|9.09|9.06|8.75|8.92|8.83|8.95|8.97|9.08|9.03|8.92|9.3|9.38|9.82|9.85|9.06|9|8.89|8.38||8.1|8.36|8.46|8.54|8.55|8.41|8.25|8.2|8.19|8.09|8.04|7.84|7.93|8.13|8.11|7.95|7.83|7.84|7.78|7.77|7.54|7.49|7.34|7.35|7.19|7.02
02979|100200|/equities/celladon-corp|R2000VALUE||11.71|11.5|11.7|11.5|11.5|11.2||11.2|11.2|11.95|12.74|12.9|13.1|12.9|11.55|10.3|9.55|||3.34|3.315|2.28|2.99|2.77|2.2|2.2|2.25|2.41|2.3|2.3|2.4|2.4|2.17|2.2||2.1|2.17|2.15|2.3|2.27|2.552|2.75|2.25|2.12|2.25|2.272|2.25|2.6|2.43|2.6|2.69|2.26|2.4|2.15|2.4|2.67|3.04|3.598|3.95|4|2.39|2.19|2.11|2.25|2.37|1.99||1.725|1.9|2.11|2.3|2.26|1.65|1.3|1.39||5.005|4.98|5.365|5.59|5.76|5.96|5.37|4.81|5.11|5.14|5.33|6|5.9|6.76|6.9144|7.18|6.799|6.95|6.195|7|5.6|5.7906|5.81|5.7999|5.41|5.8|5.8|5.7399||5.73|5.68|5.8|5.8199|5.81|5.76|5.96|6.4|6.39|6.52|6.51|6.55|6.89|6.033|5.9992|5.88|5.96|6.11|6.53|6.52|6.74|6.99|6.95|6.98||7.36|7.175|7.43|7.32|7.15|6.543|6.9|7.386|7.0605||6.735|7.986|6.723|6.618||6.189|6.54|6.636|6.99|6.954|6.627|7.65|7.392|6.462|9.306|9.171|9.597|9.588|9.942|9.765|10.2|10.203|10.35|9.9|9.207|9.72||10.353|9.33|12.045|12.9|10.683|10.647|9.9|9.09|8.907|10.08|11.34|11.16|11.43|11.73|9.06|8.43|7.83|6.57|6.75|6.84|7.56|7.65|8.964|9.744|8.178|9.6|9|7.803|7.515|8.037|8.295|8.13|8.1|8.73|8.433|9.003|8.73|8.97|9.15|9.06|8.4|9.9|11.1|10.8|10.752|11.4|11.4|10.95|12.102|13.5|12.3|20.7|19.8|19.239|21.63|24.3|24.81||27.9|25.917|24.531|25.44|25.65|25.068|27.408|27.6|25.8|24|23.1|21|20.994|18.3|18.495|18.303|18.3|19.8|21.3|21.9|21.9|21.339|20.937|20.154|20.4|20.466
02980|16495|/equities/lifetime-brands|R2000VALUE||7.63|7.78|7.34|7.34|7.45|7.17||7.87|7.77|7.84|8.59|8.62|8.14|8.07|8.41|8.92|9.01||9.32|9.49|9.42|9.73|10.09|10.01|10.22|10.63|10.62|10.98|10.82|10.74|10.77|11.03|10.77|10.62||10.47|10.69|10.95|11.46|11.41|11.2|11.61|11.22|11.09|10.57|10.61|10.03|9.23|9.39|9.83|9.4|9.29|9.06|9.14|9.3|9.59|9.61|10.01|9.95|9.48|9.49|9.41|9.29|9.52|10.2|9.92|10.33|10.17|10.28|10.26|10.55|10.68|10.59|10.62|10.87||10.48|9.82|9.49|9.63|9.56|9.6|9.75|9.04|8.54|9.95|9.83|9.95|9.84|9.95|9.76|10|9.52|9.71|10.14|9.8|9.76|9.81|9.77|10.26|10.33|9.1|9.42|9.78||10.15|10.03|9.16|9.09|9.28|8.75|8.58|8.46|8.64|8.51|8.78|8.86|8.03|8.11|7.7|7.69|7.82|7.91|7.87|7.81|7.72|7.12|7.2|7.53||8.13|7.68|7.32|6.6|6.89|6.48|6.48|6.5|7.31||6.71|6.94|6.18|6.01||5.75|5.94|5.97|5.86|5.77|5.85|6.22|6.17|6.35|6.36|6.4|6.47|6.42|6.35|6.29|6.5|6.42|6.42|6.43|6.45|6.57||6.76|6.78|6.81|6.51|6.58|6.48|6.22|6.32|6.25|6.44|5.84|5.74|5.65|5.52|5.37|5.36|5.34|5.31|5.29|5.07|5.1|5.02|5.05|5.1|5.16|5.26|5.36|5.11|4.9|4.97|5.09|5.04|5.1|5.09|5.1|5.08|5.13|5.33|5.63|5.55|5.58|5.54|5.45|5.5|5.48|5.5|5.6|5.48|5.54|5.47|5.43|5.57|5.57|5.69|5.77|5.83|6.18||6.41|6.29|6.53|6.54|6.76|6.72|7.08|7.3|7.07|7.28|7.33|6.76|6.53|6.87|6.85|7.31|7.2|7.28|6.98|6.5|5.88|5.49|5.5|5.56|5.5|5.58
02981|1080088|/equities/avrobio|R2000VALUE||16.94|16.44|15.83|15.94|16.09|15.75||15.685|15.84|15.9|16.47|16.49|15.93|15.97|16.1|17.01|16.8||17.04|17.52|17.16|17.64|18|17.88|17.76|18.24|17.52|17.376|17.16|17.64|17.76|17.28|17.64|17.76||18.12|16.92|16.8|16.56|16.68|16.68|16.68|16.44|15.48|16.2|14.76|15|15.12|15|14.88|14.64|14.76|14.64|14.28|14.28|14.52|14.22|14.28|14.52|14.4|14.4|14.88|14.64|15.12|15.12|15.24|15.24|15|15.12|15.12|15.24|15.72|15.6|15.36|15.36||15.36|15.12|15.12|14.64|15.36|15|15.36|15.12|15.48|15.6|15.24|15.48|15.36|15.6|15.72|15.72|16.08|15.6|15.72|15.96|15.72|15.84|15.6|15.6|15.36|15.48|15.6|15.6||15.48|15.72|15.48|15.6|15.6|15.84|15.6|15.84|15.72|15.6|15.36|15.24|15.12|13.8|16.44|16.32|15.84|15.96|15.96|15.72|15.96|16.08|16.08|16.08||16.92|17.04|17.4|17.04|17.4|17.64|17.76|17.52|17.28||16.32|17.04|16.92|16.68||16.2|16.08|15.96|16.32|15.6|16.32|16.32|16.08|16.08|16.2|16.92|16.68|16.2|16.56|15.84|15.48|15.84|14.64|14.88|15|15.12||15.24|15.12|15|15.48|15.12|16.08|15.84|15.84|16.44|17.88|18.24|18.36|18.12|18.96|18.84|18.96|19.08|18.24|18.24|18.6|18.6|18.6|18.48|18.72|18.72|18.96|19.08|18.72|18.72|18.84|19.2|19.44|19.44|18.96|18.24|17.64|17.88|18.36|18.48|18.48|18.48|18.72|18.36|18.24|18.36|18.24|18.84|18.6|18.72|19.08|18.6|18.84|19.32|19.44|19.2|19.44|19.08||18.6|18.24|18.36|18.36|18.12|18.12|18.24|18.12|17.64|18.12|18.12|18|18.36|18.24|18.12|18.72|18.72|18.6|18.36|18.24|18.12|18.24|18.24|18.24|18.6|18.6
02982|1096079|/equities/capital-bancorp|R2000VALUE||21.57|21.51|20.55|20.16|20.02|19.77||20.18|20.37|20.46|20.5|20.14|20.02|20|20.03|19.85|19.64||19.56|19.66|19.63|19.73|19.83|19.78|19.85|20.01|20.15|20.19|20.09|20.39|20.15|20.12|19.81|20.33||20.4|20.72|20.8|20.27|20.19|20.46|20.59|20.57|20.35|20.33|20.36|20.5|20.25|20.12|20.15|19.99|19.98|19.63|19.4|19.67|19.58|19.64|19.5|19.71|19.93|19.72|19.2|19.29|19.3|19.53|19.62|19.79|20.02|20.34|20.49|20.42|20.5|20.5|20.65|20.99||20.83|20.53|20|20.13|20.27|20.94|20.44|19.95|19.92|20.18|20.13|20.29|20.3|20.31|20.34|20.39|20.52|20.35|20.37|20|20.59|20.28|20.19|20.25|20.5|20.22|20.56|20.74||21.25|21.54|20.805|19.77|20.71|20.75|20.58|20.17|20.74|20.95|20.53|20.51|21.76|22.65|22.96|23.15|23.12|23.11|23.26|23.35|22.82|22.56|22.79|22.92||23.46|23.41|23.49|23.6|24.13|24.34|24.32|24.37|24.96||24.2|24.62|24.53|24.59||24.46|24.32|24.21|24.22|24.04|24.24|23.96|23.89|22.44|22.58|22.57|22.18|21.95|21.84|21.99|21.78|21.17|21.19|20.68|20.89|20.46||20.35|20.39|20.58|20.79|20.2|20.1|20.49|20.08|20.15|20.28|20.33|20.5|20.38|20.94|19.98|20|20.44|19.99|20.02|20|19.8|19.88|19.33|19.48|19.52|19.86|20.32|20.15|19.67|19.78|19.76|19.53|19.5|19.28|19.11|18.88|18.59|18.87|19.13|18.92|18.59|18.63|18.8|18.68|18.86|19.16|19.33|19.1|19.43|19.36|18.98|19.27|19.1|19.16|19.06|19.28|19.53||19.79|19.15|19.2|19.335|19.25|19.46|19.45|19.41|19.3|19.71|19.38|19.78|19.71|20.05|20.19|20.43|20.65|20.44|20.83|20.5|19.96|19.99|20|20.01|20.15|20.22
02983|1153038|/equities/hbt-financial-inc|R2000VALUE||21.54|21.31|20.38|19.93|19.84|19.59||20.1|20.1|20.11|20.42|19.22|19.12|18.96|19.09|18.67|19.02||18.95|19.05|18.92|18.94|19.34|18.99|18.87|19.01|19|19.03|19.12|19.03|19.5|19.24|18.98|19.24||19.6|19.25|19.61|19.72|19.69|19.62|19.57|19.49|19.55|19.35|19.57|19.15|19.17|18.98|19.21|19.2|19.07|18.96|18.455|18.76|18.89|18.86|18.99|18.94|18.93|18.52|18.17|18.14|18.28|18.41|18.6|18.405|18.82|18.98|18.91|18.95|18.92|18.89|18.88|18.73||19.04|19.19|18.51|18.86|19.01|19.3|19.24|18.74|18.56|19|18.78|19.2|19.13|19.36|19.43|19.5|19.2|19.34|19.09|18.89|19.06|18.75|18.85|18.78|18.99|18.95|18.98|19.22||19.65|19.87|19.48|18.89|19.86|19.06|19.06|18.95|19.13|19.07|19.42|19.81|19.47|20.35|20.19|20.19|19.78|19.93|20.11|20.3|20.15|19.8|19.4|19.52||19.69|19.89|20.22|20.23|20.54|20.6|20.68|20.83|21.36||21.11|21.53|21.54|21.47||21.2|21.03|21.1|21.29|21.1|21|21.32|21.16|19.88|19.94|20.25|19.82|19.79|19.71|20|19.78|18.75|19.19|18.97|19.13|19.33||19.27|19.34|19.75|19.76|19.6|19.8|19.66|18.52|18.41|18.29|18.83|18.88|19.29|19.04|18.12|17.99|18|18|17.81|18.02|17.81|18|17.99|17.76|17.95|17.99|18.27|18.07|17.91|18.22|18.2|18.05|18.09|18.35|18.22|17.96|17.69|17.95|18.24|18.17|18|17.87|17.79|17.9|18|17.98|18.13|18.37|19.08|19.2|18.81|18.98|18.87|19.02|19.04|18.98|19.27||19.18|18.7|18.59|19|19.05|18.68|18.59|18.58|18.5|19.01|19.24|18.9|18.75|19.11|19.7|19.54|19.74|20.18|20.25|20.3|19.92|20.09|20.12|19.91|19.84|19.75
02984|1152989|/equities/frequency-therapeutics-inc|R2000VALUE||49.15|45.85|41.62|41.11|41|36.53||38.32|33.11|33.85|33.87|33.47|33.45|33.42|35.11|35.38|35.89||33.61|34.72|41.6|42.5|42.61|42.19|46.99|46.4|44.74|47.25|49.51|50.48|51.3|50.25|49.99|49.59||48.85|48.08|50.2|50.8|54.6|54.66|51.26|52.77|50.05|50.24|51|54.88|52.32|54.01|56.48|58.24|58.22|60.99|56.79|60.95|62.93|58.53|62.99|67.94|68.38|66.74|66.78|69.3|73.37|74.37|74.98|78.53|74.8|78.69|73.44|67.63|71.4|77.96|82.65|89.74||90|88.53|86.95|73.42|65.02|65|64.74|64.15|61.87|61.52|59.22|53.75|55.39|56.15|55.14|49.08|49.53|49.94|50|49.3|48.3|46.95|47.1|50.15|49.99|50.6|54.1|55.98||52.39|53.9|54.71|53.81|55|56.9|58.72|59.54|60.11|69.27|53.35|52.99|50.81|49.09|49.57|50.38|52|51.94|42.99|42.5|41.1|41.02|43.63|46.7||46.7|43.79|45.34|50|49.27|50.49|50|49.84|49.14||47.93|49.16|50.49|51.18||50.51|51.84|55.81|54.2|51.12|51.66|53.2|49.33|50.2|50.07|50.23|47.51|55.68|57.75|58|49|41.91|40.18|39.92|37.5|38.27||37.88|38.64|37.66|38.99|40.8|43.41|41.85|50.79|42.53|41.12|41.4|24.62|15.48|14.98|14.14|12.4|12|10.825|11.6|11.83|12.105|13.215|12.455|12.51|12|13.66|14.25|15|14.76|14.105|15.5|15|15|14.995|13.5|15.305|17.855|19.05|18.5|18.545|19.265|19.45|18|19.065|19.75|19.75|20|19.2|21.2|21.15|21.25|21.505|21.95|21.65|21.75|22.45|22.45||23.3|24|23.85|23.94|23.5|23.5|24.45|24.95|25|25.115|28.755|32|32|35|33.15|34.06|34.215|35.495|34.995|36.25|36.25|32.85|29.35|25.15|25.55|25
02985|16192|/equities/greenlight-reinsu|R2000VALUE||13.01|12.98|12.51|12.26|12.39|12.11||12.36|12.64|12.78|13.1|13.01|12.89|12.76|12.91|12.96|12.97||13.03|13.05|12.75|12.87|13.02|12.89|12.89|12.58|12.95|13.01|13|13.04|13.29|13.16|13.04|13.24||13.46|13.17|13.34|13.47|13.2|13.26|13.11|13.11|13.09|13|13.1|13.01|12.74|12.57|12.58|12.47|12.53|12.63|12.12|12.16|12.05|12.15|12.31|12.31|12.43|12.48|12.25|12.16|12.31|12.23|12.11|12.25|12.22|12.56|12.61|12.53|12.33|12.47|12.27|12.37||12.47|12.06|11.85|11.82|11.8|12.24|12.35|12.05|11.82|11.85|11.85|11.92|12.11|12.13|12.08|12.38|12.36|11.96|12.11|12.405|12.63|12.48|12.5|12.12|11.96|11.82|11.79|11.92||11.85|11.99|11.51|11.4|12.02|11.57|11.41|11.28|11.18|11.12|11.21|11.35|11.41|11.49|11.44|11.44|11.49|11.44|11.39|11.5|11.17|11.2|11|11.05||11.12|11.16|11.16|11.14|11.24|11.2|11.2|11.06|11.18||11.42|11.42|11.44|11.48||11.35|11.31|11.25|11.33|11.16|10.86|11.06|11.12|11.185|11.18|11.14|11.08|11.08|11.32|11.33|11.16|11.08|11.06|11.15|11.47|11.3||11.31|11.28|11.27|11.19|10.64|10.83|10.93|10.68|10.83|10.65|10.86|11.14|11.39|11.48|11.35|11.4|11.15|11.15|10.75|10.82|10.87|10.95|10.87|10.87|10.98|11.06|11.13|11.19|11.12|11.12|11.17|11.12|11.27|11.16|11.17|11.07|11.01|10.9|10.74|11|10.97|11.16|11.02|10.92|10.94|10.92|11.12|11.14|11.28|11.4|11|10.92|10.69|10.68|10.65|10.66|10.71||11.04|11.03|11.19|11.08|11.04|11.01|11.07|11.1|10.89|11.01|11.32|11.18|11.35|11.41|11.27|11.26|11.28|11.42|11.6|11.53|11.24|11.01|10.36|10.41|10.28|10.08
02986|16923|/equities/preformed-line-pr|R2000VALUE||119.32|119.8|112.94|116.9|119.8|121.05||122.64|121.09|121.5|124.54|124.21|123.3|122.23|121.9|124.91|128.13||131.79|133.33|131.58|133.13|134.19|130.35|128.22|128.08|130.11|133.32|129.13|133|134.34|131.84|128.09|132.25||131.38|127.78|129.08|131.85|130.34|131.38|133.11|135.33|131|129.84|131.12|132.48|129|127.01|125.34|126.75|125.97|124.32|121.03|123.79|124.71|123.59|124.61|123.27|122.42|124.66|120.42|122.52|123.11|124.08|123.78|125.97|126|129.01|128.01|127.2|126.81|126.57|126.21|126.39||128.67|125.3|121.5|123|125.44|126.38|127.5|123.29|121.9|126.67|127.25|129.49|129.17|129.49|129.01|133.9|134.28|130.2|132.2|134.59|137.48|131.96|138|135.03|132.72|130.08|131.6|126.54||133.35|133.96|130.07|123.15|133.14|129.03|126.86|121.3|123.76|122.95|124.86|128.04|122.25|126.9|127.52|131.7|131.54|126.52|122.28|125.79|124|126.46|125.73|120.23||124.99|124.77|123.88|124.87|128.3|126.09|128.4|127.69|132.94||133.86|136.5|136.6|134.53||135.78|134.51|131.86|132.37|131.07|128.24|131.85|129.47|126.01|128.67|126.55|127.22|126.07|127.66|130.41|128.39|124.61|126.78|123|127.02|131.54||132.58|132.78|132.98|131.55|130.47|131.5|133.79|124.98|123.15|119.58|120.46|120.45|116.12|116.22|110.28|138.51|135.35|134.57|132.38|132.68|133.19|136|136.47|138.59|140.54|141.38|148.975|143.06|143|148.74|157.21|162.24|161.3|162.36|159.9|160.41|157.94|158.87|162.58|165.75|168.29|161.87|164.46|163.48|151|156.4|158.71|157.2|166.88|166.37|159.8|166.92|170.52|175.03|179.53|173.75|168.91||169.9|169.49|172.81|167.48|163.54|164.71|163.4|167.24|161.61|160.95|158.4|157.01|160.73|161.2|160.07|165.2|159.55|171.22|163.28|165.32|163.77|164.07|178.5|179.99|173.51|174.91
02987|998045|/equities/ni-holdings-inc|R2000VALUE||15.15|15.14|15.04|15.02|15.18|14.92||14.92|15|15.01|15.3|15.3|15.01|15.43|15.52|15.19|15.19||15.14|15.27|15.16|15.26|15.2|15.3|15.15|15.2|15.2|15.22|15.3|15.31|15.46|15.51|15.11|15.25||15.49|15.34|15.3|15.48|15.89|16.09|16.18|15.81|15.82|15.62|15.06|14.68|14.55|14.66|14.82|14.93|14.81|14.88|14.86|14.97|14.97|14.85|15.11|15.28|14.83|15.16|14.68|14.7|14.7|14.66|14.76|14.83|14.96|15.03|15.15|15.02|14.82|14.95|14.81|15.02||15.15|14.88|14.75|15.03|14.94|15.27|15.37|15.57|15.78|16.14|14.94|14.83|14.39|14.28|14.24|14.14|14.21|13.8|14.15|14.19|14|13.9|13.99|13.73|13.5|13.5|13.48|13.5||13.63|13.69|13.49|13.26|13.76|13.7|13.59|13.51|13.59|13.43|13.44|13.42|13.36|13.54|13.59|13.37|13.47|13.25|13.1|13.01|12.825|12.71|12.71|12.76||12.81|12.81|12.81|12.84|12.9|12.85|12.94|12.95|12.95||12.99|13|13|12.96||12.93|12.92|12.87|12.8|12.97|13|13.46|13.33|12.96|13.03|13.01|13.07|13.13|13.06|13.15|13.01|13.32|13.18|12.92|12.81|12.7||12.65|12.65|13|12.98|13.04|13.12|13.04|12.75|12.69|12.36|12.45|12.6|12.46|12.93|12.65|12.41|12.69|12.3|12.29|12.38|12.2|12.17|12.08|12.27|12.3|12.37|12.49|12.71|12.26|12.53|12.685|12.8|12.7|12.8|12.8|12.66|12.7|12.8|12.87|12.96|12.74|12.91|13.015|12.8|12.79|12.96|13.08|12.84|12.7|12.5|12.43|12.55|12.48|12.7|12.42|12.41|12.47||12.76|12.76|12.82|12.8|12.73|12.75|12.76|12.94|12.9|13.01|13.01|12.94|13.17|13.25|13.01|13.16|13.07|13.19|13.41|13.53|13.31|13.33|13.42|13.83|13.93|13.95
02988|1169488|/equities/afc-gamma|R2000VALUE||8.74|8.39|8.59|7.9533|12.12|12.01||12.15|12.18|12.08|12.2|11.84|11.62|11.62|11.75|12.48|12.5||12.43|12.54|12.4|12.39|12.21|12.04|12.09|12.15|11.91|12.14|11.79|11.71|11.75|11.63|11.53|12.23||12.49|12.23|12.3|12.48|12.39|12.24|12.3|12.27|12.42|12.21|12.33|12.33|12.4|12.35|12.4|12.21|12.2|11.93|12|11.89|11.82|11.7|11.78|11.79|11.84|11.65|11.39|11.35|11.52|11.59|11.57|11.77|11.54|11.99|12|11.98|11.86|12.05|12.03|12.06||12.38|12.51|13.11|13.02|13.03|13.09|12.94|12.63|12.63|12.51|12.32|12.43|12.39|12.195|11.87|11.61|11.39|11.37|11.33|11.52|11.5|11.23|11.32|11.2|11.24|11.28|11.43|11.22||11.71|11.7|11.27|11.2|11.53|11.33|11.33|11.24|11.545|11.44|11.64|11.98|11.66|11.89|11.96|11.92|11.93|11.7|11.93|12.1|11.83|11.67|11.71|11.9||12.02|12.05|12.1|11.9|12.03|11.96|11.97|11.89|12.08||12.03|12.2|13.22|13.09||12.67|12.92|12.45|12.41|12.29|12.18|12.14|12.32|11.92|12.02|12.29|12.18|11.66|11.6|11.78|11.66|11.35|11.58|11.32|11.59|11.55||11.49|11.55|11.35|11.14|11.06|11.23|11.24|10.49|10.88|10.96|10.84|11|10.89|11.14|11.05|10.54|10.58|10.71|10.62|10.66|10.54|10.73|10.93|11.11|11.28|11.32|11.72|11.56|11.44|11.58|11.74|11.59|11.47|11.44|11.43|11.18|11.01|11.22|11.74|11.64|12.5|12.26|12.5|12.45|12.67|12.82|12.83|13.08|12.93|12.675|12.7|12.99|13.3|13.17|12.9|12.95|13.03||13.23|13.26|13.53|13.1|13.07|12.96|12.94|12.95|12.67|12.37|12.22|12.38|12.58|12.83|12.97|12.91|13.17|12.96|13.05|13.37|13.79|13.6|13.49|13.94|13.82|14.24
02989|16914|/equities/park-ohio-holding|R2000VALUE||24.94|23.86|23.17|22.87|24.37|24.41||25.15|25|24.97|25.89|25.08|25.33|25.4|25.46|25.08|25.05||25.23|25.2|25.19|26.02|25.89|25.57|24.14|23.97|23.61|25.03|24.92|25.46|26.15|26.01|25.54|26.08||26.02|25.91|26.41|26.65|26.19|26.97|27.2|26.42|25.98|26.35|27.11|26.16|25.97|25.85|25.6|26.07|26.53|25.9|25.53|24.56|24.09|23.39|23.96|23.91|23.55|23.9|23.08|23.31|24.14|24.36|25.27|25.54|25.6|25.58|26.18|25.85|25.99|26.01|25.86|26.47||26.68|26.47|25.805|26.2|25.66|27.66|26.98|26.23|26.03|26.02|24.7|25.01|24.21|24.22|23.7|23.56|24.07|25.86|26.51|26.49|26.86|26.3|26.36|25.85|25.03|24.72|24.57|24.27||25.13|25.55|24.51|23.36|24.59|24.18|24.4|23.87|24.01|24.03|25.04|25.48|24.74|25.61|25.8|25.5|26.35|25.75|25.69|26.14|25.37|25.16|25.27|25.03||25.48|25.16|25.66|25.24|25.38|25.78|25.47|26.08|26.1||26.96|26.84|26.9|26.81||26.65|26.7|25.93|25.46|24.6|25.05|24.52|24.65|23.81|24.03|23.23|23.72|23.4|23.3|23.53|24.1|22.77|23.14|22.9|23.2|23.13||22.64|22.98|23.1|23.09|23.16|23.56|24.55|23.75|23.92|24.26|24.49|25.34|25.45|25.35|27.85|22.96|22.68|22.94|22.05|22.38|22.58|22.31|22.28|23.46|23.395|23.85|24.24|23.45|23.12|22.69|22.25|21.455|20.5|20.19|19.49|20.07|19.88|20.49|19.91|20.64|20.05|20.09|19.88|19.98|19.31|19.35|18.99|19.11|18.25|18.255|17.53|18.02|17.94|18.35|18.31|18.11|18.29||19.11|18.71|18.96|18.23|18.86|18.67|18.59|18.87|18.87|18.54|19.2|18.86|18.75|18.78|18.66|18.28|18.41|18.57|18.99|18.21|18.53|19.42|19.67|19.61|19.27|19.3
02990|940832|/equities/avalanche-biotec|R2000VALUE||7.91|7.79|7.78|7.47|7.18|6.89||7.13|6.84|6.97|6.86|6.98|6.98|6.91|6.84|6.73|6.56||6.59|7.32|7.62|8.09|7.87|7.31|7.5|7.35|7.45|7.58|7.52|7.75|7.92|7.81|8.02|7.66||7.6|7.83|7.9|7.86|8.25|8.04|8.25|8.75|8.93|9.17|9.3|9.61|9.81|10.34|10.66|10.43|10|9.8|9.72|9.53|9.19|9.39|10.19|11|11.34|11.34|11.15|11.35|11.61|11.53|11.73|11.97|11.98|12.01|12.58|12.62|13.17|13.35|13.4|13.89||14.14|14.66|14.15|14.95|16.06|14.75|15.2|16.5|17.7|17|17.3|18|18.1|17.9|18.8|19.2|18.5|18.8|19.7|19.7|19.8|19.7|20|19.5|20|21|19.7|19.6||20.3|20|21|22.9|19.9|17.3|19.7|28.1|25|19.1|14.2|11.9|10.5|10.6|10.7|9.395|8.95|9.09|8.64|8.613|8.481|8.499|8.004|8.07||8.511|8.775|8.7|9.2|9.2|8.35|8.9|8.396|8.281||7.528|7.56|7.53|8||7.9|7.71|7.901|7.89|7.732|8.15|8.08|8.4|8.101|8.31|9.001|10.1|9.23|8.85|8.811|8.275|8.087|8.2|8.192|8.499|8.796||8.402|8.6|9.138|9|8.893|8.801|8.611|9.048|9.365|9.1|9.2|9.1|9.552|9.312|9.708|9.126|8.96|8.7|9.499|10.1|9.9|9.6|9.935|9.603|8.88|10.1|9.396|8.8|9.786|9.992|10|10.4|10.1|11.4|11.6|12|11.9|12.6|15|15.3|16.7|17.2|16|16.8|15.5|16.1|15.9|15.4|15.6|15.6|15.2|16.3|16.6|17.3|17.8|17.6|17.8||18|17.4|18|18.5|17.2|16|16.2|16.7|15.4|15.7|16|15.9|17.1|17.9|17.9|18.9|18.3|18.5|18.5|18.3|20.3|21|21|22.3|21.8|20.8
02991|1121798|/equities/monocle-acquisition-corp|R2000VALUE||6.6|6.68|6.42|6.41|6.48|6.39||6.66|6.53|6.51|6.92|6.72|6.52|6.55|6.6|6.86|6.72||6.6|6.73|6.64|6.98|6.8|6.83|6.95|7.02|7.12|7.375|7.37|7.43|7.57|7.58|7.43|7.77||7.51|7.62|7.79|7.65|7.71|7.74|7.77|7.71|7.97|7.85|7.96|8.25|7.55|7.5|7.5|7.46|7.28|7.1|7.13|7.09|6.94|6.58|6.44|6.43|6.7|6.66|6.75|6.77|6.91|6.8|6.93|6.87|6.82|6.99|7.1|7.06|7.18|7.25|7.27|7.36||7.18|7.57|7.49|7.56|7.38|7.73|7.83|7.38|7.32|7.53|7.23|6.84|7.15|6.87|6.965|9.4|9.17|8.83|8.69|9.05|8.84|8.77|9|9.09|9.26|9.33|9.29|9.48||9.75|9.6|9.3|9.25|9.6|9.27|9.02|8.75|9.06|8.58|8.86|9.17|9.3|9.76|10.13|10.03|9.87|9.69|10.3|10.64|10.35|10.23|10|10.52||11.11|11.36|10.83|11.07|11.52|11.54|11.7|11.87|12.47||12.695|12.85|12.76|13.08||13.05|13.19|12.62|13.3|12.89|13.59|13.52|14.78|14.47|14.92|14.91|14.95|14.25|14.29|14.51|14.37|13.95|14.01|14|14.25|14.57||14.46|14.4|14.11|13.96|13.84|14.24|14.29|13.52|13.39|13.42|15.38|15.44|15.27|16.24|15.75|15.3|15.29|15.2|14.78|15.63|15.44|15.28|14.83|14.83|15.52|15.85|15.94|15.55|15.54|15.56|15.92|16.06|15.38|14.8|14.96|14.35|14.34|14.42|14.94|15.3|15.6|15.2|15.58|15.25|15.32|15.32|15.34|15.53|15.25|15.46|15.64|16.13|16.38|15.86|15.58|15.59|15.41||14.75|14.81|14.68|14.49|14.31|13.62|13.8|14.27|13.86|12.64|12.61|11.85|11.45|11.46|11.01|10.98|10.73|10.93|14.6|14.47|14.43|14.1|13.82|14.71|15.01|14.86
02992|20884|/equities/mistras-group-inc|R2000VALUE||8.83|8.72|8.29|8.08|8.06|7.92||8.15|8.09|8.08|8.29|8.24|7.93|7.81|7.78|7.68|7.91||7.8|8.03|8.05|8.34|8.4|8.28|8.28|8.31|8.41|8.51|8.44|8.56|8.55|8.48|8.59|8.74||8.61|8.63|8.78|8.79|8.5|8.38|8.34|8.32|8.5|9.03|9.14|9.33|9.07|8.79|8.99|9.42|9.24|9.12|8.73|8.94|8.95|8.82|8.93|9.24|9.12|9.08|8.94|9.1|9.31|9.19|9.05|9.34|9.15|9.35|9.42|9.55|9.53|9.71|9.64|9.67||9.56|9.61|9.62|9.3|9.31|9.65|9.45|9.24|8.95|8.91|8.94|8.88|8.59|8.89|8.94|8.93|8.34|8.26|8.46|8.35|8.65|8.7|8.73|8.6|8.53|8.33|8.27|8.59||8.8|8.82|8.47|7.91|8.09|7.99|7.87|7.87|7.83|7.84|7.81|7.87|7.77|7.85|7.85|7.91|8.02|7.85|8.02|8.15|7.7|7.67|7.53|7.63||7.74|7.66|7.63|7.78|8.02|7.8|7.53|7.3|7.28||7.32|7.38|7.36|7.25||7.21|7.19|7.04|7|6.96|6.98|6.87|6.74|6.46|6.58|6.59|6.59|6.39|6.6|6.58|6.7|6.62|6.58|6.48|6.84|6.84||6.64|6.42|6.56|6.67|6.68|6.71|6.73|6.3|6|5.89|5.87|5.97|5.83|5.94|5.32|5.39|5.47|5.39|5.42|5.61|5.33|5.24|5.2|5.28|5.29|5.3|5.36|5.25|5.15|5.18|5.36|5.39|5.58|5.25|5.19|5.24|5.1|5.04|5.45|5.54|5.5|5.37|5.43|5.43|5.54|5.38|5.5|5.43|5.63|5.58|5.44|5.4|5.32|5.24|5.22|5.33|5.26||5.38|5.34|5.47|5.5|5.42|5.45|5.49|5.6|5.62|5.64|5.7|5.63|5.81|5.66|5.71|5.62|5.5|5.37|5.32|5.37|5.59|6.12|7.74|7.79|7.74|7.4
02993|41341|/equities/tonix-pharm|R2000VALUE||0.6013|0.611|0.62|0.6022|0.7124|0.8001||0.894|0.737|0.732|0.6974|0.69|1.125|1.25|1.19|1.3|1.35||1.22|1.12|1.15|1.09|1.11|2.13|2.21|3.3312|0.1088|0.1512|0.1546|0.162|0.1629|0.17|0.1717|0.17||0.1755|0.1745|0.19|0.184|0.19|0.1972|0.1816|0.1826|0.18|0.1711|0.1717|0.182|0.1775|0.194|0.194|0.1835|0.1711|0.177|0.1794|0.1795|0.1685|0.16|0.16|0.1568|0.1554|0.16|0.157|0.1594|0.1499|0.1459|0.1625|0.17|0.1748|0.186|0.1855|0.1734|0.1869|0.1985|0.1906|0.1899||0.186|0.3269|0.335|0.328|0.346|0.3445|0.3581|0.3473|0.3335|0.321|0.3323|0.3323|0.33|0.3621|0.3745|0.3732|0.3668|0.363|0.3791|0.3696|0.3782|0.3742|0.368|0.3443|0.322|0.3164|0.3499|0.374||0.3815|0.386|0.386|0.353|0.37|0.33|0.3299|0.33|0.33|0.3222|0.33|0.344|0.32|0.3149|0.319|0.304|0.309|0.282|0.2919|0.2978|0.2832|0.27|0.2851|0.3093||0.2962|0.282|0.3072|0.3189|0.355|0.3714|0.3792|0.3923|0.4179||0.403|0.411|0.415|0.4099||0.3983|0.3798|0.3794|0.6001|0.665|0.5718|0.51|0.4155|0.41|0.3943|0.398|0.38|0.4601|0.4799|0.4749|0.5299|0.518|0.515|0.4885|0.489|0.486||0.482|0.4899|0.481|0.4745|0.4685|0.471|0.46|0.465|0.469|0.47|0.49|0.4884|0.503|0.5089|0.5|0.4899|0.59|0.573|0.5484|0.55|0.547|0.5421|0.55|0.549|0.5501|0.5601|0.57|0.572|0.5838|0.585|0.5875|0.576|0.57|0.5616|0.5903|0.5699|0.534|0.5351|0.545|0.6985|0.7373|0.79|0.79|0.8117|0.798|0.86|0.854|0.8602|0.92|0.9009|0.89|0.9118|0.8921|0.9051|0.9263|0.9205|0.915||1|0.9664|0.9399|0.945|0.9294|0.9239|0.92|0.9496|0.9373|0.9527|0.9158|0.9264|0.933|0.9583|0.9304|0.9674|0.9797|0.95|0.94|1.02|0.975|1|1.01|1.03|1.07|1.07
02994|1121155|/equities/tcr2-therapeutics-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02995|17495|/equities/village-super-market|R2000VALUE||26.68|26.92|25.89|25.42|25.83|25.18||26.49|26.23|26.24|26.41|25.97|25.56|24.87|25.02|25.14|24.95||25.56|26.16|26.43|27.09|26.92|27|26.64|26.88|27.03|27.53|27.75|30.26|30.4|30.61|30.21|30.68||30.79|30.29|29.98|29.88|29.97|30.63|30.82|30.1|30.28|29.83|29.75|29.81|29.3|29.45|28.99|28.75|28.47|28.32|27.97|27.99|27.4|27.52|27.67|27.33|27.2|27.55|27|27.16|27.3|27.48|27.87|28.28|27.99|28.15|28.26|28.05|28.32|27.98|28.01|28.31||28.61|28.01|27.67|28.06|28.08|28.41|27.91|27.13|27.5|27.58|27.31|27.64|27.65|27.46|26.75|26.54|26.47|26.3|26.31|26.22|27.35|26.7|26.69|26.02|25.84|25.44|25.29|25.61||25.91|26.02|25.48|25.11|25.7|25.43|25.33|25.01|25.33|25.29|25.44|25.47|25.43|26.02|26.12|26.15|26.47|26.3|26.12|26.08|25.71|25.58|25.78|25.48||25.22|25.22|25.23|25.3|25.58|25.64|25.71|26.02|26.52||26.23|25.8|25.66|25.76||25.42|25.35|25.3|25.15|24.84|24.94|25.01|25.71|25.08|25.12|25.07|25.17|25.13|25.55|26.28|25.93|25.16|24.89|24.86|24.65|24.67||24.53|24.44|24.42|23.97|24.07|24.43|24.78|24.19|24.02|23.8|23.69|24.1|24.17|24.48|24.3|24.22|24.47|24.35|24.04|24.27|24.22|24.23|24.42|24.2|24.4|23.93|23.67|23.67|23.93|23.99|23.75|23.8|23.79|23.86|24.23|24.25|22.92|22.67|22.64|22.63|22.56|22.5|22.76|22.61|23|22.69|22.56|22.7|22.6|22.34|22.14|22.47|22.29|22.45|22.13|21.87|21.94||22.43|22.55|22.84|22.8|22.92|23.26|23.15|23.17|22.76|23.47|23.81|23.6|23.78|23.57|23.9|24.26|23.92|23.86|24.37|24.37|24.01|24.09|23.97|24|23.28|23.32
02996|16665|/equities/marlin-business-s|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02997|52760|/equities/ptgi-holding|R2000VALUE||0.6781|0.6553|0.626|0.628|0.6152|0.6204||0.62|0.625|0.62|0.6046|0.6824|0.6324|0.614|0.6397|0.6541|0.6||0.559|0.5998|0.6168|0.6334|0.6201|0.63|0.6|0.6301|0.6547|0.7|0.6|0.6301|0.6104|0.5626|0.626|0.6123||0.6462|0.6855|0.79|0.7353|0.7343|0.7707|0.761|0.774|0.78|0.696|0.657|0.656|0.707|0.7401|0.754|0.8468|0.7799|0.7841|0.7017|0.6357|0.5384|0.5602|0.57|0.5961|0.61|0.6058|0.6043|0.5976|0.6081|0.6001|0.665|0.6836|0.7|0.66|0.7|0.6605|0.6707|0.6665|0.7034|0.6998||0.7007|0.72|0.6501|0.6966|0.727|0.6887|0.6516|0.6493|0.631|0.6553|0.6145|0.7|0.7018|0.6769|0.81|0.89|0.8734|0.87|0.7233|0.79|0.7843|0.7288|0.74|0.745|0.792|0.824|0.8141|0.8115||0.8801|0.9647|0.9676|0.9664|0.98|1.01|0.9369|0.9001|1|0.92|1.01|0.9793|0.904|0.97|1|1.01|1.03|0.9889|1.03|1.03|1.06|0.92|1.01|1.01||1.01|1.02|1.04|1.07|1.1|1.08|1.11|1.1|1.15||1.23|1.28|1.17|1.09||1.12|1.09|1.1|1.09|1.1|1.17|1.22|1.28|1.18|1.16|1.17|1.26|1.35|1.12|1.06|1.05|1.06|1.05|1.03|1.08|1.09||1.08|1.05|1.01|1.04|1.07|1.11|1.08|1.04|1.14|1.07|1.1|1.18|1.08|1.19|1.17|1.17|1.22|1.26|1.29|1.26|1.24|1.35|1.28|1.36|1.37|1.36|1.46|1.41|1.44|1.54|1.53|1.51|1.42|1.49|1.51|1.53|1.6|1.53|1.62|1.64|1.65|1.58|1.57|1.56|1.54|1.63|1.59|1.61|1.73|1.61|1.47|1.56|1.51|1.47|1.57|1.58|1.55||1.66|1.6|1.65|1.63|1.58|1.54|1.59|1.69|1.78|1.68|1.59|1.62|1.66|1.69|1.74|1.76|1.81|1.68|1.6|1.5|1.55|1.57|1.58|1.65|1.65|1.6
02998|16106|/equities/flexsteel-industries|R2000VALUE||34.44|33.72|31.5|32.51|32.94|29.12||31.08|29.61|32.91|31.06|30.61|30.61|30.33|30.73|31.99|31.28||33.3|34.45|32.2|32.19|31.54|32.69|34.5|35.1|35.18|36.49|36.66|36.34|35.8|37.5|36.37|33.91||34.15|35.08|36.21|35.7|33.56|35.5|35.71|35.33|34.05|33.83|34.7|35.1|36.41|35.1|37.09|37.53|37.32|35.85|32.96|39.03|37.61|38.63|38.87|38.72|37.98|37.49|37.42|37.48|38.55|38.48|37.99|38.23|38.52|38.89|38.91|40.44|39.92|40.055|41.31|38.69||37.3|37.43|36.62|35.68|35.55|34.9|33.99|33.51|32.6|34|34.37|34.62|34.2|34.7|36.1|35.08|36.57|35.97|35.73|35.5|34.85|33.9|34.88|33.99|33.76|33.35|33.78|34.39||33.39|33.7|33.99|33.75|33.9|34.29|32.5|31.65|29.98|27.8|28.2|28.09|28.53|28.17|28.9|28.78|28.35|26.98|27|29.36|28.8|27.48|24.5|23.995||23.28|18.02|18.36|18.15|18.1|18.33|18.8|19|18.66||18.85|18.71|19.15|19.12||18.56|17.82|17.79|17.55|17.2|17.1|17.66|17.43|18.2|18.81|19.18|18.85|18.92|18.56|18.71|18.55|16.91|17.25|17.28|17.01|17.31||17.26|18.4|18.91|18.5|18.01|17.56|17.1|16.5|16.39|15.955|16.01|16.28|17.44|18.7|19.84|20.19|19.31|19.97|19.75|20.18|20.1|20.01|19.85|19.94|19.91|20.22|20.22|20.3|19.98|19.61|19.81|19.815|20.17|19.99|20.4|20.06|20.1|20.11|20.76|20.21|19.73|20.285|20.27|20.2|20.39|19.5|19.91|19.68|18.7|19.63|19|19|19.5|19.825|20.8|21.35|22.02||22.6|22.6|22.3|21.7743|22.1|22.28|22.27|21.93|20.9|23.585|21.5|20.39|20.46|20.01|20.45|21.3372|21.2435|21.05|21.44|21.11|20.6|20.21|20.03|19.9999|19.57|19.125
02999|31034|/equities/fiesta-restaurant-group-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.49|8.49|8.49|8.49|8.49|8.49|8.48|8.48|8.49|8.47|8.47|8.47|8.47|8.46|8.46|8.47|8.45|8.45|8.45|8.46|8.46|8.45|8.44|8.44|8.44|8.46|8.44|8.44|8.44|8.43|8.46|8.41|8.41|8.45|8.4|8.38|8.39|8.41|8.42||8.42|8.41|8.42|8.42|8.42|8.42|8.38|8.385|8.38|8.37|8.37|8.35|8.33|8.33|8.34|8.335|8.34|8.35|8.34|8.38|7.86|7.81|7.59|7.68|7.7|7.66
03000|976457|/equities/secureworks-corp|R2000VALUE||7.19|7.45|7.24|7.2|7.19|6.97||7.3|7.05|6.9|7|6.47|6.51|6.13|6.32|6.36|5.99||6.01|6.08|6.37|6.56|6.85|6.64|6.33|6.36|6.81|5.85|5.76|5.85|5.83|5.93|5.81|5.96||6.15|5.94|5.98|6.21|6.14|6.27|6.32|6.25|6.28|6.3|6.37|6.67|6.11|5.92|6.01|5.88|5.9|6.08|6.09|5.87|6|5.9|5.81|5.76|5.61|5.99|5.94|5.8|6.03|5.85|5.89|6.07|6|6.13|6.19|6.32|6.35|6.48|6.21|6.16||6.72|5.95|5.83|6.01|6.155|6.19|6.13|6.1|6.1|6.4|6.36|6.01|6.1|6.49|6.36|6.38|6.51|6.67|6.79|6.75|6.6|6.92|6.73|7.01|6.83|6.99|7.08|7.15||6.87|6.87|6.64|6.61|6.78|7.01|7|6.89|7.3|7.35|7.65|7.11|6.89|6.8|7.18|7.33|7.65|7.68|8.08|7.74|7.12|7.07|7.13|7.17||7.16|7.29|6.99|6.54|6.29|6.41|6.6|6.59|7.14||7.38|6.5|6.34|6.29||6.36|6.24|6.15|6.28|6.24|6.43|6.23|6.09|5.94|5.76|5.88|5.99|5.86|5.86|5.9|5.82|5.98|5.85|5.955|5.79|5.87||6|5.96|5.96|5.99|5.98|5.94|6.14|6.17|5.98|6.04|5.97|6.03|5.84|5.9|5.85|5.54|5.88|5.42|5.67|5.64|5.6|5.73|5.79|6.42|6.03|6.48|6.13|5.87|5.75|5.81|5.91|5.94|5.96|5.92|5.97|6.21|6.1|6.19|6.21|6.09|5.98|5.85|5.87|5.91|5.91|6.03|6.01|6.02|6.05|6.2|6.17|6.31|6.2|6.27|6.3|6.79|6.7||7.07|6.9|6.64|6.5|6.38|6.35|6.39|6.49|6.4|6.38|6.35|6.35|6.52|6.53|6.9|6.94|6.99|6.99|7.11|7.28|7.05|7.21|7.45|7.72|7.68|7.63
03001|20546|/equities/oil-dri-corp-of-america|R2000VALUE||62.29|62.22|59.4|59.8|61.02|60.92||61.66|61.7|62.2|64.09|64.2|62.93|62.86|63.59|62.52|64.18||65.48|65.56|66.89|69.36|72.09|71.71|70.77|70.13|82.94|83.15|83.57|85.73|83.56|82.38|82.61|82.17||81.74|81.02|81.15|82.43|80.51|81.66|79.61|79.77|80.18|78.34|82.25|82.1|80.49|76.38|77.81|76.82|73.38|70.82|69.25|69.6|68.75|67.7|69.43|70.59|69.6|69.06|68.28|70.51|69.38|69|69.03|69.93|70.24|70.76|70.92|71|70.5|72.1|72.01|72.99||74.56|75.03|76.05|73.67|73.62|74.42|72.2|70.31|69.48|70.69|70|70.86|71.85|69.96|71.09|73.79|71.86|72.01|72.4|71.18|71.29|70.51|69.63|69.87|66.73|67|66.9|67.24||69.66|69.15|67.34|65.47|69.72|65.76|65.9|64.52|63.22|64.15|64.48|65.74|64.96|66.52|66.89|66.9|70.2|69.17|66.29|67.85|66.16|67.84|67.42|66.85||67.39|66.85|66.96|67.3|67.3|67.25|68.09|67.96|68.97||67.08|69.17|69.66|69.41||69.97|73.35|71.59|71.71|69.08|68.89|69.63|69.37|64.68|58.91|59.03|57.26|57.38|58.19|55.51|56|56.76|56.9|57.01|57.43|57.78||58.05|57.11|57.85|57.83|57.63|58.9|59.74|58.53|57.61|57.86|58.43|58.63|57.96|57.3|57.03|56.72|57.28|57.36|56.06|55.91|56.31|57.54|56.81|57.28|56.87|57.54|58.65|57.35|56.77|62.05|62.97|63.68|62.85|63.73|65.17|61.59|60.58|60.61|61.75|61.53|61.01|62.48|62.56|62.75|62.23|63.84|64.32|63.14|65.04|61.33|60.36|61.54|61.34|63.03|63.35|63.79|64.24||67.24|67.4|67.49|67.04|67.07|67.66|67.29|67.71|67.36|67.54|67.1|66.09|68.44|67.43|64.99|64.07|64.13|64|64.32|63.69|63.7|63.71|63.61|63.89|62.77|63.62
03002|40992|/equities/hemisphere-media-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03003|1169484|/equities/sensei-biotherapeutics|R2000VALUE||0.7249|0.7|0.644|0.644|0.6351|0.6221||0.6222|0.6301|0.595|0.6201|0.6649|0.6689|0.729|0.6344|0.659|0.607||0.592|0.6044|0.6383|0.658|0.675|0.709|0.6698|0.6503|0.6625|0.7038|0.6733|0.7281|0.7396|0.755|0.849|0.83||0.79|1.45|1.36|1.4|1.5|1.53|1.59|1.49|1.51|1.57|1.51|1.57|1.84|1.81|1.84|1.79|1.65|1.26|1.0199|1.02|1.02|1.0001|0.9917|0.9977|0.9309|0.97|0.9829|1|0.9881|1.005|1.05|1.09|1.1|1.1|1.035|1.01|0.99|0.99|0.99|1.05||1.05|1.09|1.04|1.16|1.17|1.05|1.09|1.07|1.055|1.01|0.98|0.94|0.9544|0.9611|1.01|0.9373|0.9321|0.9|0.945|0.85|0.85|0.84|0.77|0.8|0.755|0.7551|0.75|0.76||0.76|0.7851|0.847|0.79|0.815|0.848|0.81|0.85|0.801|0.819|0.81|0.823|0.82|0.761|0.801|0.8|0.7501|0.7621|0.7621|0.7621|0.7921|0.7911|0.7938|0.73||0.77|0.7885|0.8101|0.789|0.76|0.7701|0.7496|0.768|0.7864||0.692|0.73|0.6958|0.67||0.6502|0.6306|0.625|0.63|0.62|0.66|0.6447|0.634|0.648|0.6667|0.68|0.7191|0.6901|0.715|0.68|0.69|0.72|0.711|0.65|0.65|0.6567||0.6561|0.6598|0.62|0.582|0.58|0.6048|0.75|0.75|0.72|0.721|0.7708|0.701|0.755|0.69|0.8|0.82|0.711|0.5301|0.56|0.5851|0.6|0.5885|0.63|0.6401|0.6849|0.678|0.694|0.751|0.74|0.75|0.78|0.753|0.7496|0.7431|0.72|0.691|0.71|0.75|0.8|0.7649|0.7905|0.88|0.8088|0.87|0.82|0.86|0.85|0.842|0.8241|0.75|0.78|0.78|0.811|0.86|0.91|0.9161|0.9477||1.03|1|1.03|1.01|0.9798|0.985|1.03|1.03|1.03|1.01|1.04|1.06|1.11|1.08|1.15|1.16|1.23|1.25|1.22|1.22|1.22|1.2|1.25|1.3|1.26|1.26
03004|1163254|/equities/poseida-therapeutics-inc|R2000VALUE||3.36|3.34|2.98|2.97|2.97|2.98||2.94|3.02|3.01|2.92|2.72|2.47|2.58|2.75|2.78|2.65||2.64|2.81|2.76|2.85|2.8|2.75|2.645|2.69|2.77|2.92|2.65|3.06|2.99|2.9|2.88|2.86||2.97|2.95|3.06|2.97|3.16|3.19|3.345|3.46|2.92|2.81|2.645|2.71|2.71|2.92|2.83|2.87|2.79|2.77|2.42|2.32|2.13|2.05|2.07|2.16|2.155|2.02|2|2.04|2.03|2.43|2.73|2.91|2.79|3.01|2.97|2.99|3.07|3.06|2.9|3.1||3.19|3.08|2.81|3.04|3.11|3.04|2.97|2.91|3.06|3.22|3.24|3.41|3.17|3.41|4.07|3.43|3.59|3.48|3.685|4.13|3.96|3.72|3.77|3.46|3.25|3.22|3.34|3.51||3.66|3.7|3.71|3.64|3.9|3.6|3.38|3.325|3.79|3.53|3.49|3.41|3.44|3.29|3.19|3.2|3.24|3.29|3.19|3.01|2.76|2.85|2.83|2.79||3.05|3.26|3.19|3.22|3.23|3.17|3.22|3.18|3.38||3.36|3.48|3.39|3.36||3.36|3.41|3.22|3.51|3.39|3.24|3.04|2.88|2.5|2.85|3.16|3.05|3.06|2.99|2.86|2.64|2.67|2.64|2.65|2.73|2.85||2.61|2.61|2.735|2.27|2.15|2.21|2.35|2.1|2.19|2.2|2.28|2.44|2.41|2.45|2.18|2.07|2.02|2.03|1.83|1.99|2.1|2.1|2.1|2.35|2.37|2.33|2.4|2.49|2.34|2.16|2.26|2.26|2.25|2.34|2.31|2.19|2.25|2.29|2.38|2.45|2.445|2.375|2.09|1.9|1.96|1.95|1.92|2|2.04|2.11|2.07|2.2|2.23|2.16|2.15|2.11|2.07||2.12|2.09|2.16|2.21|2.25|2.1|2.35|2.59|2.52|2.39|2.47|2.63|2.54|2.54|2.62|2.79|2.68|2.73|1.98|1.98|1.63|1.62|1.65|1.7|1.73|1.72
03005|1153684|/equities/89bio-inc|R2000VALUE||8.78|8.77|8.65|8.05|7.9|7.52||7.48|7.6|7.76|8.01|7.54|7.31|7.86|8.45|8.52|7.93||8.4|8.86|8.77|9.29|9.46|8.68|8.47|8.1|8.095|8.07|8.3|7.92|7.9|7.78|8.02|8.32||8.14|8.18|8.93|8.95|8.94|8.63|8.97|9.2|9.09|8.7|8.71|9.11|9.03|9.37|9.59|9.22|8.86|8.75|8.51|8.53|8.26|8.25|8.58|8.92|9.31|9.08|8.88|9.16|9.37|9.49|9.82|10.14|10.54|10.9|10.79|10.76|10.65|10.87|10.58|10.73||11.64|11.31|11.2|11.34|11.5|11.45|11.32|11.92|12.6|13.52|12.61|13.31|12.87|12.89|12.93|13.02|12.13|11.73|13.77|12.62|11.47|11.76|11.74|11.03|11.18|10.59|10.46|9.89||9.74|9.79|9.8|8.85|9.38|8.45|8.45|8.34|8.13|9.8|9.935|9.98|9.9|10.19|10.71|10.17|10.44|10.24|10.97|10.92|11.04|11.09|11.4|11.07||11.09|11.17|11.5|11.72|11.99|11.53|11.39|11.03|11.29||11.17|11.34|11.11|11.14||10.9|10.72|10.23|10.85|10.49|10.6|10.78|10.64|10.02|9.61|9.86|9.95|9.94|9.96|9.05|8.4|8.04|7.84|7.65|7.63|7.92||7.6|7.59|7.74|7.91|7.46|7.61|7.63|7.28|7.46|7.64|8.03|8.66|8.29|8.41|7.94|7.91|7.4|7.03|6.7|6.87|7.01|7.02|6.66|6.84|6.86|7.08|7.21|7.24|7.62|7.89|8.5|9.775|15.53|16.03|15.45|14.53|14.4|14.42|15.44|15.44|15.09|15.68|15.23|15.94|15.64|15.065|16.71|17.04|17.36|17.73|17.11|17.13|16.7|16.605|16.99|17.47|17.47||17.78|17.14|17.04|17.18|16.99|16.52|16.55|16.88|16.62|16.58|16.25|15.46|16.07|16.75|16.28|16.63|16.42|15.89|15.59|15.83|16.25|16.07|15.59|15.64|15.84|15.94
03006|17502|/equities/voxx--international|R2000VALUE||2.69|2.65|2.84|2.68|2.79|2.78||2.87|2.89|2.73|3.16|3.4|3.55|3.42|3.5|3.74|3.57||3.44|3.52|3.46|3.69|3.68|3.79|3.59|3.6|3.77|3.61|3.49|3.41|3.69|3.63|3.66|3.72||3.84|3.74|3.8|3.75|3.75|4|4|4.53|5.95|6.07|5.94|5.47|5.13|5.65|6|6.15|5.95|5.98|5.9|6.52|6.42|6.56|7.02|7.01|6.83|6.89|7.28|7.2|7.37|7.31|7.91|8.03|8.19|8.21|8.1|8.29|8.2|8.31|8.12|8.07||8.16|8.26|8.18|8.03|8.01|8.26|8.17|8.18|8.34|7.99|8.06|8.14|8|7.55|8.17|7.9|7.71|7.71|8.28|8.22|8.5|8.57|8.96|9.21|8.38|8.57|8.55|8.48||8.91|9.195|8.77|8.18|8.67|9|8.49|8.23|8.48|8.49|8.19|8.33|8.35|8.74|8.95|8.69|8.58|8.35|8.63|8.62|8.8|8.78|8.44|8.28||8.34|8.8|9.51|10.85|10.47|9.51|9.73|9.93|10.51||10.68|10.93|11|10.92||10.87|10.95|11.22|11.45|11.26|11.11|11.26|11.2|10.95|11.37|11.14|11.17|11.07|11.42|11.41|11.055|10.74|11.24|11.2|11.11|10.97||10.8|10.81|10.77|10.57|10.22|10.06|10.16|9.46|9.29|9.05|9.23|9.43|9.26|9.34|9.38|8.89|9.17|8.89|8.88|9.07|8.98|9.07|8.99|8.92|8.83|8.95|9.46|9.46|9.27|9.5|9.43|7.79|7.95|7.61|7.55|7.46|7.28|7.44|7.98|7.74|7.57|7.65|7.64|7.68|7.83|7.73|7.865|7.65|8.27|8.11|8.19|8.11|8.21|8.07|8.32|8.26|8.44||8.74|8.64|8.7|8.69|8.57|8.41|8.29|8.95|8.55|8.48|8.59|8.03|7.85|7.93|8.23|8.28|8.34|8.45|8.8|8.82|8.99|9.2|9.36|9.43|9.24|8.94
03007|1156575|/equities/black-diamond-therapeutics-inc|R2000VALUE||5.65|5.39|5.13|5.01|4.37|4.47||4.44|4.21|4.7|4.66|4.7|4.69|4.69|4.88|4.84|4.98||5.32|5.47|5.97|6.17|6.24|6.1|5.11|5.19|4.65|4.65|4.82|4.73|4.78|4.76|4.75|4.7||4.89|4.74|5.04|4.97|4.9|4.87|5.24|5.44|5.74|5.94|6.11|6.75|6.94|7.2|7.39|6.96|6.59|5.9|5.57|5.865|5.89|5.11|5.06|5.01|5.02|5.26|5.3|5.7|5.38|5.22|5.24|5.57|4.98|5.36|5.35|5.06|5.11|5|4.73|4.93||5.07|4.9|5.09|5.19|5.74|5.41|4.65|4.63|4.7|4.79|4.54|4.19|3.78|4|4.06|4.2|4.42|4.4|4.5|4.78|5.145|4.95|4.89|4.88|4.7|4.49|4.67|4.87||5.35|5.06|4.86|4.14|4.34|4.23|4.47|3.87|3.93|3.98|4.39|4.26|3.84|3.53|3.02|2.9|2.85|2.8|2.84|2.67|2.76|2.73|2.73|2.82||2.98|2.99|3.01|3.04|2.82|2.73|2.72|2.74|2.91||2.81|3.03|2.97|2.99||2.87|2.69|2.65|2.83|2.8|2.71|2.73|2.62|2.88|2.99|3|2.57|2.37|2.27|2.36|2.36|2.34|2.17|2.23|2.24|2.26||2.34|2.23|2.25|2.14|2.16|2.25|2.08|1.9|1.78|1.8|1.85|1.82|1.91|1.9|1.8|1.845|1.88|1.81|1.77|1.88|1.91|2.05|2.04|2.1|2.125|2.15|2.34|2.14|2.29|2.46|2.5|2.73|2.66|2.62|2.52|2.55|2.7|2.78|2.87|2.96|2.88|2.87|3.17|3.41|3.4|3.45|3.56|3.5|3.55|3.6|3.58|3.55|3.48|3.49|3.51|3.66|3.52||3.56|3.37|3.48|3.28|3.2|3.23|3.26|3.23|3.1|3.11|3.16|3.08|3.08|3.17|3.29|3.33|3.41|3.3|3.46|3.38|3.47|3.56|3.49|3.7|3.73|3.6
03008|1163279|/equities/trean-insurance-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03009|16702|/equities/natures-sunshine|R2000VALUE||15.02|15.04|14.52|14.26|14.93|14.88||15|15.02|15|15.07|15.03|15|15|14.81|15.04|15.02||15.02|15.24|15.04|15.01|15.07|15.22|15.28|15.04|15.35|15.31|15.25|15.07|15.32|15.16|15.04|15.24||15.43|15.4|15.6|15.87|15.08|15.6|15.61|15.76|15.71|15.51|16.47|15.62|15.76|19.12|19.1|19.06|19.38|19.31|19.45|19.79|19.5|19.42|19.52|19.77|19.41|19.29|18.7|18.81|18.91|18.54|19.02|19.34|19.3|19.42|19.86|19.74|19.46|19.98|20.64|20.87||20.77|20.23|20.09|20.27|19.74|19.41|19.6|19.52|19.71|20.11|19.62|19.89|17.2|17.24|17.85|17.91|17.62|17.71|18|17.84|17.75|17.63|17.96|18.3|17.86|17.75|17.78|17.83||18.06|17.87|17.73|17.48|18.79|17.69|17.82|17.55|17.8|17.58|17.6|17.82|17.41|17.48|17.83|18.25|17.77|17.38|17.57|17.4|17.16|17.33|17.27|17.84||17.9|17.47|17.59|17.14|17.47|17.18|17.28|17.59|17.74||17.29|17.46|17.84|17.74||17.9|17.99|17.52|17.7|16.91|16.51|16.6|16.81|16.25|16.48|16.87|16.92|16.83|17.05|17.4|17.43|17.13|17.28|17.58|17.79|17.66||17.53|17.25|17.3|17.55|17.22|17.31|17.48|16.82|17|16.85|17.47|18.26|17.82|17.96|17.9|17.59|17.9|17.78|17.31|17.31|18.6|18.66|17.9|17.79|18.12|17.85|17.54|16.66|16.3|16.51|16.38|16.44|16.44|16.54|16.43|16.32|16.67|16.9|16.57|16.69|16.49|16.54|16.51|16.25|16|15.97|15.99|16.22|16.14|16.1|16.09|16.11|16.34|16.48|16.36|16.42|16.44||16.68|16.81|15.75|16.92|16.59|16.27|16.34|16.2|16|16|15.87|15.66|16.1|16.52|16.79|15.97|15.14|14.09|14.25|14.46|13.65|13.99|13.9|13.76|13.95|14.04
03010|1167743|/equities/silverback-therapeutics-inc|R2000VALUE||11.35|11.11|10.46|9.76|9.48|9.1||9.09|8.66|8.73|8.51|8.05|8.08|7.65|8.24|8.17|7.73||8.08|8.41|8.66|8.94|9.1|8.97|9.07|8.81|8.82|9.11|8.94|9.04|8.88|8.91|8.82|8.98||8.98|8.8|8.93|8.83|9.19|9.03|9.1|8.88|8.98|8.89|8.74|8.8|9.06|9.47|9.45|9.75|9.46|9.33|8.7|8.6|8.35|8.09|8.26|8.5|8.21|8.47|8.44|9.06|9.18|9.24|9.02|9.24|9.27|9.33|9.93|9.87|9.53|9.4|9.28|9.47||10.22|9.96|10|9.13|8.65|9|8.7|8.46|9.12|9.16|9|9|8.46|8.29|8.69|8.95|8.92|8.88|8.65|8.71|8.37|9.02|8.82|8.75|8.35|7.6|7.46|7.52||7.17|7.26|7.1|7.01|7.46|7.08|6.49|6.3|6.5|6.37|6.35|6.4|6.21|6.25|6.48|6.285|6.52|6.38|6.77|6.42|6.05|6.08|6.09|5.94||5.91|5.85|5.93|5.91|5.99|5.68|5.64|5.5|5.58||5.48|5.63|5.64|5.53||5.16|5.1|5.04|5.24|5.22|5.21|5.21|5.32|5.17|5.13|5.32|5.22|5.2|5.21|5.21|4.95|4.83|4.8|4.815|4.68|4.76||4.73|4.7|4.78|4.71|4.51|4.53|4.23|4|3.73|3.43|3.58|3.59|3.58|3.77|3.65|3.56|3.57|3.48|3.47|3.52|3.48|3.48|3.41|3.51|3.38|3.59|3.67|3.67|3.73|3.75|3.975|4.03|4.11|4.27|3.99|4|3.92|3.84|3.78|3.65|3.64|3.75|3.6|3.96|3.67|2.92|6.605|7.44|7.26|7.28|7.4|7.35|7.48|7.37|7.32|7.38|7.08||7.11|7.09|7.11|7.09|6.97|6.94|6.9|6.99|7.03|7.01|6.68|6.73|6.86|7.04|6.92|6.83|6.85|6.89|7|6.905|7.03|7|7.035|7.185|7.35|7.1
03011|1163753|/equities/pioneer-bancorp-inc|R2000VALUE||10.75|10.8|10.5|10.25|10.28|10.35||10.59|10.5|10.39|10.01|10.23|10.01|10.06|10.08|9.86|9.93||9.82|9.85|10.01|10.28|10.64|10.3|10.74|9.88|9.98|10.01|9.99|9.99|10|10.07|9.9|10.09||10.1|9.95|9.85|9.39|9.31|9.25|9.19|9.1|9.13|9.2|9.31|9.33|9.2|9.06|8.8|9.15|8.99|8.89|8.855|8.89|9|8.96|8.95|8.95|9.09|9.1|9.025|8.95|8.86|8.91|9.01|9.095|9.12|9.3|9.35|9.31|9.3|9.33|9.43|9.46||9.81|9.9|9.77|9.76|9.3|9.36|9.35|9.3|9.26|9.26|9.21|9.38|9.33|9.41|9.44|9.41|9.37|9.3|9.16|9.25|9.32|9.25|9.28|9.21|9.26|9.15|9.21|9.26||9.41|9.62|9.46|8.93|9.46|9.9|9.56|9.45|9.59|9.61|9.81|9.84|9.75|9.8|10.37|9.88|9.51|9.51|10.1|10.5|10.05|9.76|9.76|9.75||9.81|9.715|9.68|9.6|9.58|9.72|9.78|9.68|9.9||10.01|10.71|10.74|10.91||10.73|10.24|10.03|9.75|9.37|9.72|9.25|9|8.35|8.45|8.9|8.79|8.81|9.06|9.03|8.2|8.275|8.54|8.36|8.37|8.5||8.52|8.47|8.39|8.25|8.13|8.1|8.09|7.91|7.97|8.01|8.1|8.57|8.4|8.3|8.18|8.14|8.2|7.95|8.23|8.21|8.16|8.3|8.41|8.51|8.41|8.4|8.48|8.38|8.55|8.55|8.53|8.49|8.61|8.6|8.46|8.5|8.5|8.43|8.54|9.07|9.2|8.84|9.02|8.96|8.87|9.07|9.1|9.11|9.34|8.9|8.69|8.91|8.85|8.85|8.71|8.81|8.98||9.05|9.01|9.01|9.17|9|9.17|9.17|9.17|8.95|9.13|9.28|9.44|9.43|9.44|9.55|9.75|9.65|9.65|9.69|9.71|9.76|9.98|9.66|9.82|9.83|9.84
03012|1061143|/equities/restorbio|R2000VALUE||1.21|1.26|1.27|1.21|1.17|1.07||1.09|1.1|1.15|1.21|1.34|1.34|1.47|1.5|1.37|1.36||1.34|1.32|1.35|1.45|1.4|1.29|1.31|1.35|1.4|1.44|1.36|1.44|1.45|1.48|1.45|1.56||1.49|1.53|1.63|1.61|1.62|1.6|1.57|1.4|1.33|1.44|1.47|1.63|1.65|1.73|1.69|1.45|1.41|1.52|1.49|1.59|1.68|1.81|1.875|2.1|2|1.95|2.025|2.27|2.19|2.2|2.16|2.24|2.15|2.29|2.18|2.25|2.28|2.26|2.36|2.4||2.35|2.33|2.24|2.2|2.19|2.04|2.14|2.03|1.95|2|2.05|2.25|2.36|2.46|2.43|2.39|2.4|2.32|2.38|2.4|2.35|2.33|2.39|2.42|2.47|2.44|2.69|2.85||2.94|3|2.9|2.77|3.12|3.27|3.38|3.21|3.19|3.12|3|3.09|2.99|2.89|3|2.53|2.47|2.4|2.51|2.48|2.44|2.445|2.74|3||3.33|3.04|3.35|3.45|2.46|2.42|2.16|1.76|2.01||1.89|1.74|1.76|1.66||1.64|1.48|1.46|1.585|1.445|1.59|1.65|1.52|1.37|1.32|1.38|1.37|1.31|1.21|1.24|1.23|1.18|1.13|1.11|1.18|1.19||1.15|1.15|1.17|1.2|1.17|1.21|1.18|1.18|1.2|1.25|1.33|1.315|1.43|1.65|1.48|1.3|1.32|1.31|1.26|1.28|1.22|1.31|1.38|1.5|1.46|1.44|1.5|1.43|1.38|1.35|1.5|1.43|1.25|1.29|1.32|1.29|1.3|1.31|1.37|1.42|1.44|1.43|1.4|1.46|1.53|1.6|1.7|1.69|1.71|1.79|1.66|1.6|1.7|1.69|1.78|1.81|1.86||1.98|2|1.8|1.74|1.68|1.67|1.75|1.74|1.78|1.89|1.87|1.97|2.06|2.13|2.14|2.3|2.35|2.1|2.2|2.24|2.35|2.37|2.48|2.53|2.67|2.6
03013|21030|/equities/invacare-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03014|102927|/equities/vital-thera|R2000VALUE||1.38|1.34|1.28|1.25|1.16|1.08||1.145|1.15|1.12|1.11|1.02|0.9807|1.08|1.1|1.11|1.11||1.08|1.14|1.19|1.23|1.26|1.27|1.23|1.23|1.24|1.25|1.21|1.27|1.24|1.22|1.23|1.25||1.25|1.24|1.27|1.27|1.29|1.245|1.25|1.295|1.28|1.255|1.27|1.24|1.27|1.38|1.34|1.37|1.33|1.28|1.27|1.23|1.22|1.26|1.24|1.24|1.23|1.18|1.27|1.21|1.28|1.31|1.44|1.4|1.39|1.29|1.29|1.28|1.23|1.22|1.22|1.36||1.32|1.3|1.28|1.3|1.32|1.34|1.38|1.32|1.31|1.31|1.3|1.33|1.36|1.43|1.53|1.46|1.47|1.5|1.53|1.45|1.465|1.4|1.39|1.28|1.22|1.22|1.28|1.355||1.26|1.34|1.31|1.16|1.23|1.22|1.22|1.21|1.24|1.18|1.22|1.23|1.19|1.21|1.16|1.145|1.14|1.15|1.14|1.155|1.145|1.19|1.21|1.245||1.28|1.3|1.24|1.29|1.375|1.39|1.43|1.43|1.45||1.5|1.55|1.6|1.52||1.44|1.4|1.26|1.35|1.43|1.5|1.46|1.26|1.21|1.18|1.18|1.23|1.16|1.17|1.18|1.2|1.19|1.18|1.13|1.17|1.08||1.05|1.065|1.11|1.06|1.03|1|0.9902|0.9693|1.06|1.02|1.22|1.15|1.18|1.13|1.07|1.04|1.06|1.015|1.06|1.1|1.09|1.12|1.14|1.17|1.14|1.19|1.32|1.23|1.21|1.23|1.41|1.37|1.59|1.56|1.39|1.36|1.34|1.41|1.47|1.43|1.46|1.35|1.36|1.36|1.37|1.47|1.395|1.38|1.43|1.49|1.48|1.52|1.53|1.55|1.6|1.6|1.64||1.72|1.67|1.65|1.74|1.66|1.65|1.67|1.75|1.7|1.65|1.61|1.6|1.65|1.71|1.81|1.82|1.88|1.82|1.97|1.89|2.01|2.13|2.16|2.33|2.41|2.37
03015|30798|/equities/ibio-inc|R2000VALUE||2.44|2.16|1.98|1.94|1.95|1.92||1.97|1.95|2.01|2.11|2.1|2.07|2.09|2.09|2.1|2.14||2.28|2.3|2.56|2.57|2.55|2.465|2.4|2.42|2.44|2.47|2.52|2.41|2.38|2.23|2.47|2.39||2.19|2.215|2.25|2.33|2.15|1.98|1.81|1.88|1.88|1.81|1.85|1.88|1.9|2|1.99|1.99|2.03|1.85|1.71|1.66|1.76|1.72|1.9|1.9|1.78|1.72|1.77|1.89|1.95|1.93|2.02|1.99|2.02|2.17|2.26|2.11|2.49|2.94|2.86|3.35||4.06|3.36|1.15|1.095|1.09|1.08|1.07|1.06|1.05|1.05|1.14|1.16|1.16|1.18|1.18|1.18|1.2|1.22|1.25|1.24|1.26|1.21|1.17|1.19|1.2|1.1996|1.18|1.26||1.26|1.22|1.21|1.22|1.21|1.18|1.145|1.095|1.1|1.1|1.0999|1.11|1.13|1.15|1.15|1.18|1.125|1.15|1.08|1.07|1.0581|1.08|1.08|1.14||1.17|1.23|1.31|1.33|1.3|1.29|1.32|1.35|1.38||1.37|1.42|1.42|1.41||1.39|1.37|1.39|1.43|1.32|1.29|1.27|1.21|1.1718|1.23|1.3593|1.46|1.54|1.35|2.7|3|3.27|3.91|4|5.8|5.596||5.3|5.332|5.2|5.204|5.354|5.6|5.626|5.764|5.532|5.602|5.7|6.06|6.08|5.706|5.35|5.324|5.256|5.1|5.81|5.846|5.728|5.74|6.026|6.1|6.736|6.88|6.34|6.92|7.212|7.02|6.608|6|5.6|5.476|5.57|5.58|6.048|6.16|6.07|5.818|5.88|5.954|5.95|6.2|6.52|6.628|6.55|6.798|6.768|7.088|7.928|6.4|5.6|5.8|5.8|5.456|5.698||5.84|6.04|6.198|6.4|6.4|6.702|6.424|6.918|7.14|7.556|8|8.62|8.196|8.41|8.998|8.882|9.2|9.74|10.01|11.16|13.46|9.9|10.026|10.42|10.064|10.134
03016|1131052|/equities/replay-acquisition|R2000VALUE||0.65|0.62|0.528|0.5111|0.4896|0.48||0.465|0.45|0.46|0.4929|0.5891|0.55|0.5559|0.5647|0.5482|0.629||0.6091|0.5687|0.533|0.5536|0.5605|0.569|0.55|0.5737|0.59|0.5927|0.6|0.5959|0.5788|0.56|0.5883|0.5809||0.65|0.72|0.717|0.6472|0.6503|0.7422|0.7321|0.6368|0.6|0.6516|0.709|0.637|0.639|0.6|0.6|0.54|0.5301|0.5201|0.48|0.5364|0.4931|0.46|0.5001|0.5144|0.5601|0.6202|0.6117|0.6505|0.6327|0.632|0.6299|0.6689|0.7077|0.73|0.7199|0.72|0.73|0.7355|0.7188|0.7117||0.7351|0.697|0.6796|0.6817|0.6903|0.76|0.7143|0.7856|0.7983|0.8299|0.6999|0.749|0.7699|0.8102|0.832|0.8556|0.8696|0.8287|0.8666|0.8764|0.8644|0.8568|0.853|0.8801|0.8536|0.85|0.8701|0.8801||0.98|1.02|0.884|0.7901|0.8301|0.83|0.8248|0.757|0.7401|0.75|0.8001|0.8515|0.8401|0.892|0.902|0.9718|1.02|1.04|1|1.01|0.9374|0.8702|0.92|0.97||1.02|1.02|1.06|1.05|1.07|0.9478|0.9822|0.9901|0.99||1.1|1.19|1.22|1.25||1.24|1.22|1.21|1.1|0.9731|0.9668|1.02|0.9906|0.86|0.8899|0.91|0.92|0.8802|0.8602|0.93|0.9244|0.9173|0.9989|0.9289|0.953|0.9501||0.9447|0.9143|0.96|0.97|0.9481|0.91|0.87|0.78|0.7914|0.78|0.7246|1.01|0.9861|1.06|1.04|1.01|1.04|1.27|1.03|1.05|1.03|1.05|1|1.02|1.04|1.08|1.18|1.09|1.06|1.08|1.15|1.17|1.16|1.21|1.24|1.23|1.2|1.24|1.28|1.34|1.34|1.22|1.22|1.22|1.3|1.33|1.33|1.35|1.51|1.32|1.28|1.3|1.31|1.27|1.28|1.34|1.38||1.43|1.42|1.52|1.59|1.57|1.53|1.51|1.52|1.54|1.58|1.59|1.61|1.65|1.64|1.64|1.69|1.73|1.74|1.97|2.01|1.96|2|1.92|1.94|1.99|1.94
03017|20854|/equities/crawford---comp-a|R2000VALUE||8.93|8.86|8.52|8.48|8.65|8.43||8.48|8.54|8.53|8.64|8.35|8.39|8.52|8.76|8.75|8.92||8.81|9.02|8.9|9.05|9.13|9.16|9.12|9.21|9.21|9.03|9.18|9.08|9.08|8.94|9.05|9.17||9.51|9.24|9.25|9.42|9.41|9.35|9.34|9.21|8.95|9.06|9.28|9.56|9.3|9.21|9.22|9.35|9.83|9.45|9.28|9.44|9.75|9.57|9.67|9.87|9.96|9.9|9.85|9.8|9.86|9.84|9.95|9.67|9.83|9.53|9.3|9.2|9.22|9.07|9.02|9.01||9.43|9.4|9.19|9.14|9.2|9.01|9.04|8.8|8.79|8.64|8.58|8.02|8.17|7.92|8.09|8.3|8.63|8.99|12.52|12.02|11.71|11.87|12.28|13.37|12.75|12.63|12.75|13.03||13.16|13.22|13.09|12.87|12.44|12.75|12.39|12.14|12.12|11.71|12.69|12.6|12.14|12.46|12.56|12.82|12.51|12.69|12.9|12.86|12.75|12.68|12.75|12.69||12.4|12.2|12.47|12.3|12.74|12.52|12.84|12.87|12.89||13.18|12.73|12.74|12.64||12.43|12.62|11.8|12.04|11.96|11.96|11.59|11.74|11.46|11.57|11.06|11.39|11.63|11.27|11.24|11.22|11.18|11.19|11.08|11.25|11.26||11.1|10.73|11.14|10.78|10.51|10.4|10.78|10.39|10.48|10.22|9.89|9.99|9.5|9.54|9.36|9.15|9.15|9.16|8.92|8.92|8.88|8.91|8.9|8.86|8.88|8.92|9.15|9.07|9.05|9.05|9.23|9.34|9.33|9.26|9.14|9.19|9.12|9.1|9.34|9.52|9.83|9.9|9.95|9.96|9.92|9.94|10.07|10.15|9.98|10.38|10.27|10.17|10.02|10.43|10.43|10.46|10.31||10.76|10.71|10.72|10.47|10.31|10.08|9.73|9.61|9.7|9.74|9.73|9.66|9.72|9.71|9.66|9.75|9.72|9.55|9.46|9.71|9.62|10.11|9.81|9.86|9.61|8.93
03018|1129438|/equities/mayville-engineering-co-inc|R2000VALUE||17.43|17.35|16.47|16.35|16.49|16.25||16.39|16.16|16.17|16.66|16.55|16.34|16.71|16.88|15.76|16.27||16.65|16.99|16.45|16.49|16.7|16.87|16.87|16.41|16.22|15.83|15.78|15.87|16.02|15.97|15.98|16.03||15.39|15.34|15.46|15.7|15.68|15.5|15.47|15.98|16.14|15.99|16.24|16.03|15|13.62|13.97|13.89|13.82|13.46|13.76|13.99|14.06|13.69|13.61|13.82|13.84|13.88|13.55|13.39|13.85|13.62|13.57|13.87|13.72|14.09|13.89|13.72|13.44|14.07|14.29|14.01||14.33|14.1|13.98|13.97|14.19|14.49|14.31|13.23|13.09|12.85|12.77|12.9|13.23|13.36|13.02|13.12|13.42|12.55|12.57|12.47|12.24|11.97|11.94|11.91|11.68|11.63|11.62|11.9||12.19|12.92|12.88|12.32|12.7|12.47|12.36|12.69|13.11|12.2|12.47|12.85|12.69|13.31|13.41|13.49|13.94|13.58|13.35|13.77|13.39|13.23|12.97|13.15||13.5|13.57|13.71|13.65|13.5|13.45|13.1|12.96|14.07||14.42|14.61|14.56|14.35||14.05|13.85|13.58|13.89|14.06|13.83|13.7|13.04|13.34|13.24|13.1|13.05|12.8|13.14|13.33|12.83|12.7|12.69|12.56|12.99|12.93||12.63|12.53|12.69|12.95|12.61|12.23|12.16|11.64|11.41|10.96|11.39|11.23|11.29|12.13|11.96|11.76|12.09|11.35|10.73|11.1|11.5|11.62|11.65|11.65|12.18|12.38|12.44|12.05|11.6|11.58|11.55|11.87|11.28|11.18|11.01|11.19|10.82|10.87|10.97|10.84|10.54|10.61|10.9|10.98|11.51|11.22|11.25|11.5|11.13|11.58|11|10.59|10.77|11.05|11.52|11.55|11.77||12.19|11.74|11.69|11.71|11.51|11.28|11.22|11.58|11.32|11.25|11.72|11.45|11.73|11.98|12.4|12.29|12.24|12.56|12.55|12.23|12.12|12.14|11.13|12.17|12.09|12.06
03019|16229|/equities/gtx|R2000VALUE||7.68|7.26|7.32|7.225|7.75|7.15||7.14|7.05|7.015|7.6|7.69|7.7|7.86|8.029|8.18|8.1||8|8.23|8.7841|8.3|8.2889|8.36|8.27|8.2|8.9899|8.8|8.3|8.78|9.21|9.1|9.11|9.4101||9.21|9.1|9|8.61|8.6|8.66|8.825|8.84|8.62|8.6|8.179|8.635|8.555|8.52|9||8.745|8.25|8.3102|8.48|8.29|8.25|8.545|8.765|8.55|8.86|8.6|8.95|8.69|8.8|9.4|8.94|8.6972|8.62|9|8.65|8.8|9|9.27|9.3||9|8.2|8.0545|8.2103|8.22|7.96|8.35|7.88|7.8|8.02|7.82|9.05|9|9.795|9.59|9.25|9.55|9.5|10.1536|10.03|9.3|9.4605|9.6601|9.26|9.04|9.2|9.075|8.6||8.42|8.99|9.18|9.145|9.695|9.88|9.55|9.6|9.8625|9.45|9.75|9.46|9.77|9.44|9.98|9.02|8.97|8.93|6.9|7.17|7.29|7.8|7.62|8.37||8.59|7.375|7.18|7.1|7.2|6.852|7.492|9.922|11.08||10.724|9.76|11.144|11.82||11.96|12.8|9.6|9.1|8.314|7.6|7.404|7.8|7.6|8.2|8.62|6.908|7.62|6.914|6.9|6.84|7.36|7.2|7.02|7.266|7.5||6.5|7.2|6.98|6.204|6.402|6.498|6.128|6.27|5.8|5.998|6.596|7.06|6.912|7.2|6.616|6.306|6.788|6.52|6.4|6.38|6.202|6.3|6.2|6.2|6.22|6.6|6.276|5.76|5.9|5.96|5.606|5.6|6.006|6.026|6.006|6.006|6.006|6.16|6|5.92|6.2|6.202|6.22|6.208|6.6|6.46|6.652|6.678|7|6.562|6.42|6.52|6.306|6.198|5.992|5.852|6.02||6.002|6|6.056|6.254|6.402|6.6|6.82|6.96|6.2|5.89|6.35|6.198|6.376|7.54|7.422|6.282|6.78|7.268|6.6|6.54|7.1|7.606|7.606|7.8|7.406|7.264
03020|15609|/equities/bassett-furniture|R2000VALUE||14.48|13.95|13.28|13.2|13.26|13.59||13.97|13.96|13.8|14.21|14.41|14.28|14.18|13.97|14.05|14.05||14.11|14.38|13.83|14.06|13.99|13.99|14.08|14.16|14.64|14.66|14.9|14.61|15.01|14.43|14.16|14.54||14.15|14.22|14.01|14.11|14.07|14|14.13|14.19|14.04|14.12|14.33|14.45|14.14|14.18|14.4|14.1|13.82|13.99|13.98|14.1|13.12|13.47|13.48|13.4|13.02|13.11|13.29|13.32|13.45|13.42|13.75|13.99|14.08|13.85|13.92|14.18|14.3|14.34|14.34|14.75||14.76|15.09|15.01|14.99|14.79|15.21|14.91|14.75|14.8|14.61|14.84|14.92|15.18|15.34|15.48|15.46|15.46|15.34|15.5|15.67|15.5|15.5|15.87|15.65|15.8|15.3|15.36|15.36||15.28|15.47|15.57|15.23|15.67|15.18|15.4|15.32|15.5|15.5|15.75|15.89|15.5|16.01|16.15|16.19|16.44|15.3|15.73|15.98|15.77|15.31|15.61|15.71||15.98|15.15|14.86|15.13|15.26|15.34|15.4|15.6|16.48||16.6|16.51|16.85|16.35||16.57|16.18|16.08|15.61|15.63|15.4|16.58|16.29|16.6|17.79|17.79|17.68|17.28|17.41|17.26|16.89|16.52|16.63|16.51|16.41|16.63||16.37|16.3|16.2|16.22|15.9|16.22|16.24|15.57|15.59|15.58|15.29|15.92|16.625|16.3|15.88|15.54|15.39|15.07|14.94|14.94|15.02|14.93|15.02|15.2|15.24|15|15.05|15.15|15.06|15.04|15.1|15.22|14.93|14.98|15.2|15.03|14.86|14.7|14.65|14.3|14.15|14.05|13.9|13.79|14.15|13.9|13.82|14.38|13.79|14.05|13.83|14.02|14.29|14.81|14.41|15.2|14.84||15.47|15.25|15.23|15.26|15.33|15.53|15.4|15.6|15.26|15.51|15.12|15.33|16.02|16.45|16.55|17.07|17.3|17.5|17.64|17.5|17.43|17.4|16.9|17.12|17.6|17
03021|1072329|/equities/lazydays|R2000VALUE||3.12|2.96|2.78|2.51|2.58|2.9||2.78|2.75|2.81|2.54|2.58|2.95|2.9|3.01|3.23|3.3||3.28|3.3|3.17|3.29|3.62|3.65|3.52|3.37|3.5|3.6|3.53|3.64|3.56|3.44|3.37|3.42||3.48|3.41|3.7|3.57|3.75|3.665|3.66|3.66|3.83|3.71|3.73|3.91|3.99|3.81|3.64|3.73|3.74|3.76|3.54|3.36|3.44|3.4|3.44|3.48|3.55|3.57|3.5|3.27|3.53|3.65|3.68|3.83|3.82|4.03|3.76|3.83|3.89|3.89|3.92|4.06||4.03|3.84|3.61|3.95|4.04|4.3|4.16|4.05|4.025|4.29|4.45|4.52|4.63|4.48|4.29|3.79|3.64|3.63|3.84|4.05|4.02|4.135|4.09|3.87|3.99|4.02|4.14|4.26||4.4|4.71|4.65|4.69|4.96|4.91|4.88|4.87|5.06|4.61|5.18|5.23|4.91|5.13|5.15|4.78|4.76|4.84|5.03|4.6|4.38|4.06|4.9|5.34||5.55|5.73|5.67|5.91|5.95|5.96|5.87|5.85|6.39||7.05|6.98|6.93|7.06||7|6.74|6.59|7.06|6.75|7.14|7.895|7.69|7.5|7.86|8.01|7.68|7.73|7.47|7.87|7.63|6.91|7.18|6.4|6.01|5.54||5.67|5.92|7.2|7.23|7.16|7.23|6.96|6.52|6.41|6.1|5.99|5.89|5.86|6.31|6.46|6.35|6.31|6.31|6.32|6.48|6.49|6.54|6.49|6.1|8.22|8.035|7.93|7.57|7.31|7.29|7.11|7.21|7.25|7.07|7.16|7.18|7.41|7.77|7.6|7.01|7.32|7.09|7.49|7.67|7.03|7|7.34|7.95|9.16|10.05|10.27|10.66|10.4|10.43|10.51|10.76|10.97||11.62|11.78|11.66|11.37|11.16|11.31|11.08|11.31|11.02|11.4|11.25|11.37|11.5|12|12.31|12.49|12.82|12.83|12.67|12.66|12.85|12.86|12.88|13.01|13.11|12.94
03022|1043280|/equities/mustang-bio|R2000VALUE||0.401|0.4208|0.4423|0.44|0.4603|0.4941||0.4865|0.559|0.4844|0.473|0.4656|0.4438|0.5001|0.5703|0.5553|0.5605||0.8501|0.75|0.13|0.1354|0.1479|0.1488|0.1356|0.1485|0.155|0.175|0.1867|0.1791|0.2012|0.2114|0.2356|0.1885||0.2099|0.217|0.24|0.31|0.3351|0.312|0.3001|0.2765|0.2686|0.2599|0.26|0.2702|0.2861|0.284|0.301|0.3178|0.293|0.2601|0.248|0.237|0.3161|0.3504|0.3501|0.3597|0.34|0.3416|0.371|0.384|0.3462|0.375|0.508|0.5472|0.5196|0.676|0.6985|0.7626|0.785|0.82|1.02|1.05||1.04|0.94|0.931|0.96|1.08|1.12|1.14|1.045|1.04|0.95|0.9947|0.9689|1.06|1.16|1.25|1.39|1.32|1.35|1.35|1.33|1.35|1.33|1.33|1.29|1.26|1.265|1.25|1.29||1.29|1.31|1.34|1.29|1.3|1.34|1.28|1.312|1.34|1.32|1.39|1.39|1.44|1.41|1.45|1.43|1.42|1.37|1.39|1.37|1.35|1.39|1.35|1.42||1.46|1.36|1.31|1.31|1.323|1.29|1.35|1.31|1.32||1.35|1.36|1.33|1.275||1.21|1.24|1.32|1.33|1.38|1.38|1.43|1.46|1.41|1.43|1.54|1.55|1.44|1.4|1.45|1.44|1.44|1.42|1.4493|1.53|1.63||1.56|1.53|1.6799|1.63|1.58|1.6|1.555|1.4901|1.57|1.64|1.74|1.83|1.8|1.73|1.6|1.57|1.64|1.46|1.5|1.41|1.57|1.71|1.68|1.68|1.68|1.75|1.68|1.73|1.67|1.79|1.88|1.98|1.95|1.98|2|1.99|1.95|2|2.07|2.01|2.11|2.26|2.3|2.31|2.43|2.4|2.44|2.5|2.52|2.63|2.6|2.71|2.76|2.65|2.75|2.7|2.9||3.12|3.17|3.3|3.23|3.09|2.93|3|3.05|3.02|3.06|3.22|3.26|3.64|3.8|4.03|4.53|4.78|4.86|4.69|4.65|4.91|4.81|4.96|5.03|5.2|4.79
03023|16478|/equities/kvh-industries|R2000VALUE||4.52|4.45|4.35|4.33|4.41|4.47||4.48|4.42|4.37|4.65|4.92|4.88|5.12|4.53|4.5|4.54||4.67|4.72|4.79|4.88|4.93|4.85|5.01|5.01|5.02|5.07|5.1|5.11|5.18|5.11|5.12|5.16||5.1|5.14|5.22|5.23|5.16|5.1|5.05|5.13|5.07|5.02|5.01|5.25|5.01|5.1|5|4.99|4.98|4.89|4.8|4.89|4.78|4.76|4.81|4.87|4.81|4.94|4.89|4.905|4.86|5.26|5.37|5.36|5.23|5.06|5.03|5.06|5.01|5.05|5.05|5.1||5.1|5.1|5.06|5.05|5|5|5.02|4.83|4.83|4.67|4.55|4.6|4.45|4.65|4.74|4.65|4.81|4.71|4.69|4.72|4.75|4.88|4.83|4.68|4.71|4.82|5.04|5.05||5.03|5.19|4.99|4.85|4.97|4.83|4.91|4.72|4.71|4.84|4.78|4.84|4.87|4.95|4.85|5.28|5.25|5.145|5.14|5.21|4.85|4.82|4.95|4.95||5.02|5.01|5.19|5.28|5.13|4.94|5.02|5.2|5.38||5.26|5.27|5.32|5.33||4.97|4.97|5.06|4.97|4.88|4.89|5.09|5.01|4.9|5.01|5.22|5.11|4.89|4.74|4.82|4.85|4.79|5.06|5.12|5.13|4.95||4.88|4.86|4.92|4.78|4.8|4.72|4.58|4.59|4.53|4.43|4.62|4.73|4.61|4.83|4.75|4.54|4.68|4.53|4.5|4.65|4.7|4.71|4.62|4.74|4.78|4.85|4.87|4.96|4.83|4.86|4.92|5.04|5.23|4.98|5.12|5.06|5.14|5.19|5.1|5.18|5.28|5.18|5.26|5.27|5.33|5.39|5.59|5.32|5.52|5.39|5.28|5.4|5.26|5.32|5.31|5.45|5.46||5.38|5.3|5.26|5.33|5.48|5.32|5.305|5.475|5.4|5.41|5.6|5.395|5.455|5.555|5.64|6.13|6.165|5.97|8.72|8.69|8.6|8.55|8.5|8.54|8.56|8.51
03024|16124|/equities/republic-first|R2000VALUE||0.005|0.008|0.004|0.003|0.006|0.007||0.006|0.007|0.006|0.006|0.005|0.006|0.003|0.003|0.003|0.0021||0.006|0.005|0.004|0.004|0.0035|0.004|0.004|0.004|0.005|0.005|0.005|0.003|0.006|0.006|0.006|0.006||0.007|0.006|0.007|0.006|0.008|0.005|0.006|0.006|0.006|0.005|0.007|0.006|0.006|0.006|0.01|0.009|0.01|0.01|0.01|0.01|0.012|0.03|0.005|0.012|0.013|0.013|0.012|0.03|0.03|0.011|0.011|0.015|0.011|0.011|0.011|0.01|0.012|0.007|0.007|0.005||0.006|0.011|0.005|0.01|0.011|0.012|0.03|0.011|0.015|0.011|0.012|0.011|0.06|0.01|0.01|0.01|0.012|0.014|0.012|0.015|0.011|0.03|0.04||0.04|0.04|0.03|0.023||0.025|0.023|0.03|0.022|0.022|0.021|0.032|0.05|0.05|0.051|0.053|0.053|0.06|0.06|0.09|0.09|0.05|0.04|0.04|0.04|0.09|0.09||0.095|||0.08|0.1|0.025|0.075|0.031|0.031|0.032|0.032||0.026|0.03|0.025|0.012||0.026|0.05|0.045|0.022|0.055|0.025|0.042|0.04|0.05|0.05|0.092|0.085|0.085|0.132|0.085|0.135|0.085|0.138|0.083|0.1|0.083||0.083|0.083|0.114|0.075|0.07|0.15|0.106|0.2|0.1|0.2|0.1|0.24|0.2|0.199|0.1|0.25|0.07|0.3|0.08|0.051|0.25|0.03|0.06|0.06|0.1|0.1|0.06|0.16|0.1|0.132|0.15|0.13|0.31|0.25|0.31|0.3|0.3|0.28|0.19|0.19|0.17|0.17|0.17|0.175|0.167|0.17|0.29|0.239|0.35|0.175|0.275|0.4|0.175|0.17|0.32|0.35|0.32||0.3|0.3|0.255|0.34|0.23|0.25|0.291||0.309|0.7|0.63|0.6521|0.74|0.755|0.8281|0.8101|0.829|0.8146|0.931|0.9381|0.9458|0.985|0.957|0.98|1.03|1
03025|1097779|/equities/legacy-housing-corporation|R2000VALUE||24.62|23.98|22.97|22.55|22.86|22.34||22.34|22.35|22.27|22.94|22.47|22.36|22.41|22.79|22.83|22.74||22.84|23.17|22.95|23.42|23.63|22.97|23.09|22.72|23|23.35|23.3|23.725|23.23|23.18|22.9|23.33||23.61|23.32|23.56|23.75|24.24|23.77|23.82|24.15|23.9|23.03|23.41|21.14|21.02|21.19|21.34|21.27|20.98|20.59|20.37|20.65|20.3|20.08|20.21|20.05|19.75|19.99|19.59|19.78|19.92|20.12|20.33|20.29|20.41|21.25|21.26|21.14|20.86|20.98|20.99|21.22||21.52|20.85|19.8|19.695|19.78|20.86|21.07|21.23|21.26|25.19|25.01|25.26|25.03|25|25.38|25.25|25.15|24.87|25.54|25.6|25.72|25.34|25.34|25.17|25.49|25.08|25.11|25.22||25.06|25.33|25.2|24.92|26.09|25.43|25.26|24.79|24.99|24.49|24.59|24.19|23.63|24.18|23.9|24.34|23.99|23.22|23.56|23.79|23.24|23.02|22.89|23.2||23.85|23.68|23.62|23.86|23.61|24.13|24.27|23.89|24.75||25.22|24.18|24.4|24.68||24.48|24.22|24.74|24.44|24.27|24.64|24.3|22.98|22.52|22.76|22.81|22.73|22.67|22.54|22.79|23.26|22.4|22.5|22.3|22.52|22.99||22.84|22.38|22.08|22.24|22.67|23.11|23.29|21.18|22.25|18.45|18.69|18.81|18.62|19.51|18.67|18.34|18.51|18.03|18.23|18.32|18.2|18.16|18.17|18.63|19.1|19.15|19.24|18.97|18.78|19.05|19.225|19.4|19.22|18.81|18.71|18.87|18.83|19.02|19.41|19.84|19.65|19.58|19.84|20.3|20.25|20.34|20.61|20.7|21.11|21.65|21.06|20.79|20.59|20.97|21.27|21.26|21.58||23.02|22.67|22.61|22.15|21.26|21.15|21.23|21.13|20.39|20.475|21.22|21.01|21.02|21.42|21.26|21.92|21.91|22.3|22.48|22.45|22.98|22.48|23.47|23.6|23.72|23.695
03026|1174322|/equities/angel-oak-mortgage|R2000VALUE||11.75|11.9|11.75|11.5|11.65|11.71||11.99|12.33|13.02|13.1|12.12|12.03|12.04|12.18|12.21|12.36||12.5|12.65|12.47|12.46|12.41|12.08|12.03|11.96|12.27|12.31|12.27|12.4|12.47|12.2|11.95|12.1||12.26|11.97|12.06|12.19|12.69|12.69|12.26|12.02|11.96|11.77|11.58|11.5|11.35|11.36|11.41|11.21|11.12|10.88|10.53|10.82|10.89|10.67|10.74|10.39|11.62|11.64|11.21|11.09|10.86|10.9|11.02|10.78|10.56|11.21|11.15|10.98|10.78|10.84|10.53|10.73||10.74|10.97|10.85|10.9|10.9|10.95|10.92|10.86|10.6|10.53|10.29|10.59|10.32|10.35|10.34|10.24|10.13|10.05|10.2|10.46|10.47|10.15|10.18|10.2|10.33|10.32|10.44|11.5||11.07|10.9|10.47|10.22|10.55|10.53|10.37|10.2|10.35|10.34|10.68|10.9|10.67|10.92|11.08|10.98|11|10.73|10.83|10.87|10.72|10.48|10.42|10.45||10.4|10.46|10.61|10.63|10.59|10.41|10.57|10.73|10.8||10.6|10.92|10.96|10.8||10.8|10.91|10.61|10.88|10.97|11.09|10.89|10.57|10.42|10.26|10.44|10.39|10.24|10.54|10.57|10.44|10.35|10.38|10.27|10.17|10.04||9.99|9.87|10.48|10.17|10.08|9.95|9.9|9.62|9.51|9.48|9.17|9.15|8.52|8.62|8.4|8.35|8.37|8.46|8.3|8.3|8.13|8.16|8.11|8|7.99|8.24|8.42|8.11|8.05|8.09|8.51|8.45|8.19|8.25|8.18|8.08|8.02|8.29|8.53|8.61|8.63|8.46|9.04|8.97|8.97|9.22|9.16|9.1|9.19|9.22|9.15|9.1|9.15|9.03|9|9.11|9.04||9.26|9.32|9.26|9.29|9.14|9.03|8.99|9.26|8.67|8.85|9.76|9.81|9.66|9.56|9.8|9.67|9.58|9.43|9.29|9.25|9.11|9.02|9.31|9.42|9.48|9.49
03027|20673|/equities/biglari-holdings-inc|R2000VALUE||192.78|190.43|184.56|186.4|184.91|183.35||187.66|185.01|190|193.38|188|188.06|185.67|184.03|189.95|186.11||182.32|187.86|180.02|193.21|193.18|188.35|189.28|195.6|194.91|198.44|194.99|196.23|198.99|196.5|194.62|194.62||194.71|194.47|197.13|195.1|196.62|200|215.8|213.83|209.22|202.87|212|209.5|203.33|201.87|201|203.94|200.4|198.87|197.11|203.6|206.85|201.36|200.19|201.96|201.02|199.73|196.57|192.16|195.07|193.02|191.07|195|192.02|195.06|195.36|194.17|194.97|193.93|197.11|198.41||189.68|188.6|187.39|200.78|201.01|202.69|199.4|199|201.24|197.97|185.28|193.99|191.15|185|184.02|188.86|190.1|177.76|181.01|169|173.21|171|175|175|163.5|157.03|152.45|151.33||152.69|153.99|153.06|147.42|152.13|152.87|151.73|152.04|154.6|153.69|155.67|157.49|154.67|157.28|156.98|157.89|157.31|154.11|153.04|156.05|151.4|152.34|154.96|156.12||160.44|162.33|163.5|166.74|167.33|164.05|160.99|161|159.13||164.93|166.97|168.35|169.03||169.67|169.56|168.76|170.84|169.69|171.69|178.93|179.89|171.44|159.41|150.94|151.72|148.4|148.48|148.4|148.58|145.82|143.94|145.12|149.23|146.04||145.57|143.27|144.19|145.44|147.7|149.11|147.94|141.7|142.6|142.94|146|146.52|148.96|158.07|152.77|147.87|147.77|146.88|144.66|145.14|147.88|146.63|147.99|148.2|148.95|158.35|155.9|153.96|147.03|146.77|152.65|157.79|154.84|158.36|155.88|164.05|162.66|166.01|166|166.86|166.31|166.01|165.4|165.89|167.08|166.31|166.01|169.14|166.78|175.91|177.25|179.25|181.34|184.99|185.27|183.72|183.03||186.19|186|184.88|185.19|183.75|186.62|186.51|185.8|181.9|179.68|183.5|179.98|183.82|187.22|189.74|194.56|194.09|195.85|193.13|194.91|198.74|203.25|203.5|203.4|203.16|201.27
03028|1137408|/equities/atreca-inc|R2000VALUE||||||||||||||||||||||0.09|0.091|0.087|0.093|0.091|0.09|0.086|0.091|0.086|0.088|0.092|0.09|0.089|0.096||0.087|0.096|0.09|0.101|0.092|0.092|0.09|0.094|0.095|0.094|0.093|0.093|0.094|0.093|0.097|0.09|0.096|0.09|0.089|0.088|0.083|0.086|0.085|0.08|0.081|0.077|0.079|0.077|0.076|0.082|0.081|0.085|0.078|0.075|0.081|0.072|0.075|0.075|0.076|0.08||0.08|0.074|0.08|0.071|0.076|0.08|0.062||0.15|0.17|0.199|0.19|0.1688|0.212|0.2239|0.2323|0.2305|0.2469|0.2528|0.271|0.26|0.267|0.27|0.293|0.302|0.314|0.2908|0.313||0.31|0.315|0.289|0.2517|0.232|0.2461|0.268|0.26|0.2426|0.2499|0.275|0.2776|0.294|0.2961|0.333|0.2454|0.2524|0.2528|0.221|0.26|0.3|0.3098|0.279|0.254||0.3564|0.2335|0.1071|0.115|0.113|0.1156|0.1173|0.1236|0.1307||0.132|0.132|0.1321|0.1701||0.2201|0.228|0.24|0.2444|0.24|0.27|0.245|0.2457|0.2333|0.2155|0.241|0.2628|0.2276|0.223|0.2335|0.215|0.2197|0.215|0.214|0.223|0.2138||0.21|0.21|0.235|0.2202|0.209|0.2004|0.2603|0.2465|0.24|0.243|0.2652|0.29|0.2555|0.264|0.224|0.2056|0.21|0.222|0.206|0.2102|0.2182|0.22|0.2358|0.271|0.3682|0.271|0.265|0.2811|0.33|0.3801|0.236|0.21|0.2305|0.2279|0.2277|0.2544|0.23|0.265|0.261|0.2756|0.28|0.26|0.28|0.319|0.326|0.3301|0.355|0.356|0.35|0.348|0.34|0.35|0.337|0.335|0.3478|0.3554|0.359||0.3721|0.3686|0.36|0.367|0.35|0.3495|0.3698|0.37|0.3931|0.394|0.394|0.4009|0.394|0.43|0.51|0.5578|0.8794|0.9|0.8899|0.91|0.98|0.965|0.9318|0.9727|0.965|0.9194
03029|1163487|/equities/inozyme-pharma-inc|R2000VALUE||5.15|5.06|4.62|4.6|4.6|4.49||4.49|4.42|4.41|4.46|4.52|4.42|4.37|4.48|4.45|4.4||4.4|4.6|4.74|4.85|5|4.72|4.77|4.63|4.81|4.85|4.73|4.81|4.82|4.69|4.51|4.4||4.57|4.56|4.68|4.7|4.73|4.6|4.73|4.67|4.63|4.51|4.54|4.65|4.64|4.6|4.88|4.74|4.65|4.61|4.41|4.42|4.44|4.33|4.4|4.4|4.39|4.51|4.58|4.65|4.85|4.71|5.14|5.22|5.24|5.48|5.87|6.41|6.49|7.17|6.93|7.31||7.66|7.39|6.78|6.23|5.8|5.87|5.91|5.69|6|5.89|5.62|5.77|5.72|5.74|6.35|6.22|6.02|6.22|6.26|6.55|6.36|6.56|6.84|6.11|5.71|5.54|5.64|5.78||5.82|5.71|5.63|5.41|5.91|5.82|5.45|5.34|5.39|5.28|5.31|5.64|5.5|5.54|5.45|4.71|4.65|4.49|4.57|4.49|4.31|4.21|4.25|4.14||4.21|4.38|4.5|4.67|4.63|4.25|4.29|4.17|4.33||4.26|4.45|4.5|4.45||4.42|4.07|3.92|4.2|4.14|4.02|4.03|4.02|3.68|3.61|3.805|3.93|3.89|3.86|3.93|3.85|3.85|3.69|3.67|3.72|3.93||3.7|3.83|3.9|3.26|3.22|3.2|3.16|2.86|2.9|2.92|3.1|3.2|2.99|3.18|2.95|2.89|2.97|2.93|2.71|2.82|2.89|2.95|2.94|2.88|3.02|3.07|3.33|3.35|3.395|3.34|3.64|3.89|3.73|3.86|3.74|3.645|3.63|3.92|4.2|4.225|4.52|4.49|4.31|4.6|4.61|4.9|4.35|4.09|4.3|4.38|4.28|4.7|4.77|4.82|4.9|4.85|4.82||4.83|4.9|4.97|5.1|5|4.94|4.94|5.11|4.84|4.76|4.77|4.73|4.75|4.82|4.95|4.93|4.82|4.9|4.97|4.81|5.02|4.78|4.75|5.02|5.1|4.905
03030|1072283|/equities/gordon-pointe-a|R2000VALUE||3.02|2.94|2.84|3.0113|3.04|2.9||2.77|2.81|2.92|2.88|3|2.95|2.89|3.02|3|2.81||3|3.08|3.16|3.3|3.32|3.38|3.08|2.965|2.88|2.7856|2.7303|2.68|2.55|2.46|2.3201|2.55||2.71|2.98|3.01|2.98|3.09|3.07|3.03|3.07|3.1112|3.14|3.1199|3.06|3.18|3.02|3.04|3.06|3|3.01|3.12|3.09|3.08|3.13|3.12|3.12|3.13|3.2|3.2|3.305|3.24|3.35|3.335|3.4|3.41|3.42|3.49|3.435|3.54|3.59|3.56|3.64||3.59|3.64|3.59|3.6|3.46|3.73|3.61|3.53|3.62|3.66|3.74|3.69|3.535|3.52|3.64|3.65|3.26|3.36|3.38|3.38|3.38|3.21|3.12|3.135|3.17|3.14|3.16|3.21||3.182|3.28|3.31|3.38|3.55|3.5|3.33|3.33|3.3591|3.38|3.48|3.51|3.42|3.53|3.6|3.66|3.65|3.7|3.66|3.89|3.65|3.33|3.2|3.31||3.35|3.45|3.47|3.58|3.75|3.62|3.47|3.45|3.41||3.25|3.52|3.51|3.3||3.06|3.05|3.2|3.05|3.24|3.18|3.28|3.11|3.01|3.52|3.75|3.69|3.7|3.73|3.71|3.49|3.63|3.7|3.69|3.7|3.79||3.41|3.4|3.45|3.31|3.35|3.175|2.97|3|2.6|2.73|2.8|2.86|2.9|3.21|2.64|2.58|2.62|2.74|2.79|2.65|2.65|2.61|2.77|2.8|2.63|2.38|2.75|2.86|2.82|2.86|2.99|4.5|4.59|4.56|4.14|5.1001|5.71|5.87|5.82|5.87|6.27|6.21|6|6.06|5.97|6.22|6.36|6.6|6.8|7.13|6.85|6.77|7|6.7|7.24|7.39|7.36||7.29|7.52|7.92|7.72|7.63|7.725|7.84|7.97|7.56|7.62|7.29|7.55|7.72|8|8.47|8.41|8.63|8.35|9.3|9.83|10.39|10.35|10.5|10.45|10.41|10.6
03031|17310|/equities/carrols-restauran|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||9.54|9.55|9.54|9.54|9.54|9.53|9.53|9.53|9.52|9.52|9.51|9.52|9.51|9.51|9.51|9.51|9.51|9.51|9.52|9.5|9.51|9.49|9.49|9.48|9.47|9.48|9.48|9.48|9.48|9.48|9.5|9.5|9.51||9.51|9.5|9.5|9.51|9.5|9.5|9.49|9.48|9.49|9.48|9.48|9.48|9.48|9.48|9.47|9.49|9.49|9.47|9.46|9.46|9.47|9.46|9.46|9.45|9.44|9.43|9.44|9.45||9.44|9.44|9.43|9.42|9.43|9.43|9.41|9.41|9.41|9.41|9.43|9.42|9.4|9.41|9.4|9.39|9.39|9.39|9.4|9.4|9.4|9.4|9.44|9.47||8.42|8.36|8.24|7.98|7.83|8.21|7.98|7.4|7.58||7.88|7.94|7.8|7.67||7.41|7.4|7.05|7.41|7.31|7.28|7.84|8.26|8.01|8.05|7.84|7.81|7.45|7.57|7.76|7.83|7.55|7.48|7.46|7.46|7.68||7.57|7.67|7.28|7.05|7.01|7.39|7.44|7.5|7.59|7.63|6.22|6.1|6.01|5.97|5.83|5.8|5.75|5.91|5.69|5.57|5.55|5.8|5.64|5.41|5.38|5.49|5.66|5.62|5.34|5.7|5.81|6.06|6|6.05|6.31|6.35|6.23|6.66|6.59|6.53|6.62|6.56|6.59|6.22|6.22|6.5|6.19|5.95|5.975|6.1|6.21|6.24|6.28|6.3|6.62|6.56|6.58||6.93|6.98|7.17|6.83|6.8|6.6|6.61|6.81|7.03|7.34|7.32|7.38|7.29|7.31|7.18|6.88|6.99|6.19|6.15|5.81|5.79|5.56|5.67|5.95|5.89|5.72
03032|1061145|/equities/solid-biosciences|R2000VALUE||7.91|8.19|7.01|6.66|6.75|5.87||5.97|5.96|6.27|5.67|5.74|5.7|5.8|6.62|6.46|6.3||6.8|7.47|7.9|8.51|7.93|7.51|7.82|8.06|7.72|7.77|7.85|8.25|8.26|7.64|7.56|7.57||7.79|7.81|8.39|8.51|9.12|8.95|9.3|9.69|9.96|9.75|10.39|10.34|10.25|10.42|10|10.1|10.23|9.54|8.87|8.79|8.98|8.54|8.77|9.11|9.04|8.7|9.26|9.99|9.82|10|10.37|10.66|10.83|11.56|11.91|12.16|12.38|12.52|12.1|12.44||13.32|14.25|13.57|13.58|13.75|12.62|13.27|14.75|13.36|13.08|12.28|12.23|11.4|11.41|11.14|10.16|9.42|9.5|9.69|9.77|9.39|9.45|10.08|9.5|10.01|9.51|10.04|10.1||10.02|9.83|9.15|7.85|8.07|7.78|7.24|7.25|7.43|6.77|7.02|7.09|6.89|8.08|7.96|7.98|8.1|7.77|7.8|7.86|8.1|7.51|8.06|8||7.71|7.7|8.09|8.05|5.95|5.53|5.51|5.76|6.25||6.14|6.73|6.52|6.18||5.38|4.95|4.94|5.36|4.94|5.19|4.94|4.33|4.03|4.13|5.06|5.76|3.42|3.75|3.44|3.01|2.82|2.71|2.82|3.08|2.78||2.62|2.4|2.38|2.57|2.72|2.725|2.13|2.16|2.21|2.13|2.79|2.8|2.75|2.84|2.94|2.35|2.23|2.07|1.89|2|2.05|2.14|2.13|2.1|2.15|2.15|2.24|2.08|2.16|2.17|2.3|2.39|2.32|2.42|2.32|2.35|2.38|2.45|2.52|2.49|2.5|2.6|2.75|2.76|2.74|2.85|2.88|3|3.12|3.26|3.31|3.35|3.31|3.21|3.35|3.44|3.55||3.62|3.61|3.63|3.69|3.7|3.75|3.74|3.72|3.69|3.77|3.76|3.71|3.76|3.755|3.85|3.8|3.81|3.73|3.84|3.74|3.75|3.88|4|4.13|4.31|4.38
03033|1168308|/equities/insu-acquisition|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03034|1086972|/equities/retail-value|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03035|1008760|/equities/emerald-expositions-events-inc|R2000VALUE||5.33|5.29|5.23|5.31|5.26|5.55||5.55|5.46|5.5|5.69|5.82|6.13|6.41|6.68|6.51|6.4||6.18|6.1|6.08|6.09|6.21|5.94|5.9|5.32|5.51|5.6|5.56|5.83|5.7|5.8|5.62|5.95||5.99|5.87|5.93|6.02|5.94|6|6|5.89|5.9|5.92|5.7|5.87|5.83|5.75|5.8|5.95|5.92|5.88|5.75|5.65|5.86|5.9|5.85|5.85|6.07|6.09|6.07|6.22|6.2|6.22|6.22|6.33|6.35|6.47|6.45|6.47|6.54|6.33|6.27|6.4||6.81|6.89|6.52|6.5|6.35|6.25|6.26|6.15|5.98|5.91|5.91|5.85|5.86|5.93|6.03|5.89|5.62|5.7|5.69|5.71|5.36|6.49|6.59|6.46|6.43|6.5|6.61|6.56||6.72|6.72|6.49|6.2|6.47|6.45|6.2|6.13|6.18|6.25|6.19|6.18|6.14|6.14|6.23|6.19|6.23|6.15|6.14|6.17|6.14|6.01|6.01|6||6|6|6.2|6.01|6.02|6.04|5.75|5.74|5.87||5.98|5.99|6.41|6.17||5.52|5.47|5.46|5.5|5.48|5.5|5.46|5.5|5.35|5.44|5.11|5.13|5.04|5.09|5.28|5.22|5.07|5.09|5.05|5.1|5.22||5.21|5.21|5.5|5.25|5.26|5.37|5.54|5.11|5.28|5.19|5.25|5.24|5.01|5.32|5.09|4.99|4.98|4.81|4.61|4.79|4.84|4.92|5.19|5.14|5.2|5.24|5.28|5.3|5.75|5.81|5.57|5.28|5.27|5.03|4.64|4.7|4.64|4.76|4.52|4.52|4.23|4.31|3.81|3.75|3.85|3.9|4.04|4.13|4.2|4.06|4.01|3.93|3.94|3.96|3.81|4.01|4.08||4.34|4.22|4.3|4.16|4.02|3.97|4.11|4.16|4.04|4.08|4.1|4.2|4.27|4.34|4.36|4.28|4.2|4.2|4.23|4.32|4.32|4.52|4.59|4.84|4.95|4.71
03036|41224|/equities/naturl-grcrs-vit|R2000VALUE||23.25|23.6|22.64|22.33|22.26|21.81||21.76|21.66|21.28|21.2|21.16|21.56|21.59|20.93|20.42|20.5||20.99|20.85|20.51|20.64|20.82|20.99|20.88|20.86|21.3|21.42|21.59|21.9|21.58|21.19|20.95|20.99||21.02|20.78|21.06|20.9|20.94|21.32|21.07|20.81|20.24|19.48|19.5|17.83|17.89|17.96|17.71|17.38|16.82|16.52|16.36|16.63|16.88|16.39|16.04|16.04|16.21|16.48|16.24|16.18|16.33|16.41|16.28|16.7|16.49|16.88|16.86|16.85|16.91|17.27|17.31|17.33||18.05|18.21|18.18|16.97|17.07|17.4|17.2|16.78|17.03|17.88|17.65|17.97|18.02|17.64|17.06|16.55|16.06|16.15|16.25|16.49|16.57|15.9|15.77|15.77|15.31|14.83|15.01|14.98||14.86|15.21|15.31|15.08|15.6|17.15|14.81|14.49|14.6|14.66|15.07|14.93|14.95|15.49|15.64|15.39|15.79|15.57|15.86|16.25|15.26|15.22|15.31|15.5||15.6|15.48|15.57|15.7|15.99|15.86|15.92|16.16|16.34||16|16.18|16.64|16.67||16.32|16.45|16.5|16.72|16.75|16.31|16.6|16.1|16|16.37|16.64|16.8|16.57|16.52|16.66|16.29|15.69|17.03|16.88|17|16.97||17.21|16.78|16.94|15.67|12.8|13.05|13.37|13.14|12.5|12.57|12.84|12.96|13|13.15|13.04|12.64|12.57|12.08|12.35|12.46|12.42|12.38|12.52|12.96|12.82|13.02|13.06|13.03|12.95|12.93|13.17|13.34|13.26|13.27|13.41|12.84|12.52|13.02|12.91|12.66|12.62|12.78|12.82|12.77|12.88|12.96|12.95|12.93|13.01|12.98|12.76|12.73|13.43|12.91|12.6|12.95|12.24||12.45|12.61|12.65|12.75|12.87|12.75|12.85|13|13.09|13.74|12.95|12.96|13|12.97|13.15|13.21|13.12|12.91|12.96|12.87|13.03|12.24|12.31|12.37|12.45|12.35
03037|989653|/equities/cogint-inc|R2000VALUE||3.47|3.47|3.46|3.5|3.56|3.61||3.56|3.62|3.6|3.61|3.35|3.46|3.54|3.55|3.61|3.45||3.42|3.38|3.425|3.36|3.39|3.44|3.31|3.4|3.4|3.5|3.53|3.59|3.69|3.85|3.89|4.01||4.09|3.54|3.42|3.55|3.39|3.57|3.45|3.97|3.97|4.01|4.23|4.21|4.05|4.07|3.49|3.5|3.32|3.32|3.47|3|2.95|2.78|2.69|2.61|2.6|2.64|2.53|2.42|2.37|2.54|2.79|2.9754|3|3.0006|3.0354|3.0726|3.0858|3.009|3.0222|3.0204||2.9568|3.0246|2.9124|3.087|3.0696|2.865|2.766|2.8482|2.94|3.006|3.06|2.9442|2.988|3.336|3.474|3.5706|3.147|3.198|3.3276|3.4458|3.2832|3|3.069|3.2478|2.8092|2.97|2.952|3.066||2.6982|2.991|3.114|3.114|3.051|3.234|3.1014|3.3|3.1392|3.054|3.594|3.4506|3.249|3.558|3.84|3.942|3.7536|3.612|3.3432|3.2484|3.6936|3.8004|3.9504|4.2354||4.3818|4.4406|4.554|4.5078|4.32|4.2648|4.374|4.206|4.08||4.02|4.1178|4.149|4.092||4.1994|4.278|4.3164|4.374|4.1802|4.086|3.48|3.2052|3.0438|2.88|2.946|3.0246|2.973|3.06|3.09|3.0636|3.105|3.012|2.9994|3|2.952||3|3.054|3.06|3.12|2.8884|2.9058|3.48|3.2634|3.2376|3.2292|3.366|3.48|3.4782|3.2874|3.1146|2.9184|2.94|2.88|2.9328|2.8128|2.7|2.76|2.7|2.8038|2.7|2.7906|2.7006|2.7084|2.7|2.73|2.7|2.7426|2.73|2.724|2.7|2.646|2.5998|2.6394|2.664|2.712|2.6544|2.724|2.76|2.748|2.85|2.658|2.88|2.937|2.94|3.462|3.4956|3.54|3.4326|3.744|3.6|3.666|3.8988||3.87|3.858|3.8592|4.08|4.008|4.116|4.2396|4.26|4.26|4.32|4.176|4.3512|4.14|4.02|3.9|3.804|3.8976|3.9942|3.9516|3.9396|3.822|3.741|3.6918|3.822|3.9|3.8178
03038|21142|/equities/startek-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.42|4.37|4.36||4.41|4.36|4.37|4.36||4.38|4.36|4.35|4.36|4.37|4.38|4.38|4.36|4.34|4.36|4.34|4.32|4.32|4.33|4.33|4.34|4.33|4.33|4.35|4.35|4.34||4.35|4.34|4.33|4.35|4.36|4.38|4.38|4.34|4.36|4.33|4.36|4.34|4.33|4.3|4.28|4.29|4.28|4.27|4.34|4.27|4.27|4.27|4.26|4.28|4.29|4.27|4.28|4.28|4.32|4.22|4.22|4.21|3.26|3.25|3.21|3.23|3.23|3.25|3.25|3.21|3.14|3.2|3.2|3.2|3.25|3.2|3.22|3.21|3.29|3.15|3.16|3.21|3.29|3.25|3.25|3.22|3.12||3.11|3.1|3.12|3.1|3.1|3.01|2.93|3.03|2.89|2.98|3.02|2.98|3.03|3.42|3.42|3.15|3.07|3.1399|3.13|3.1|3.1|3.17|3.18|3.22|3.22|3.18
03039|40101|/equities/united-insurance-holdings-corp|R2000VALUE||10.67|10.54|10.37|10.35|10.44|10.12||10.57|10.6|10.85|10.55|10.54|10.81|10.5|10.93|11.01|11.09||10.84|10.93|10.75|10.86|10.98|10.77|10.99|11.13|11.34|11.46|11.5|11.79|11.8|12|11.94|11.98||12.05|12.93|13.5|13.47|13.86|13.16|12.6|12.5|12.23|11.96|12.18|10.91|10.73|10.54|10.35|10.33|10.42|10.69|10.47|10.6|10.75|10.94|10.9|10.73|10.47|10.625|10.33|10.29|10.79|10.73|10.85|11.13|11.27|11.345|11.31|11.21|11.08|10.76|10.37|10.36||10.69|10.62|10.11|10.17|10.11|10.86|10.55|10.72|10.69|10.77|10.6|10.66|10.67|10.1|10.04|10.58|10.38|10.345|10.85|11.9|13.94|13.95|13.76|13.69|13.6|13.34|13.27|13.39||13.19|12.74|12.55|11.62|11.78|11.675|11.4|10.97|11.26|11.3|11.41|12.16|11.57|11.62|11.6|11.34|11.585|11.62|11.705|11.69|11.5|12.03|11.9|9.89||9.93|9.89|9.92|10.08|10.07|9.9|9.71|10.23|9.71||9.46|9.74|10.165|9.63||9.29|8.905|8.47|8.52|8.31|8.47|8.835|8.79|8.56|8.67|8.69|8.49|8.42|8.64|8.64|8.325|8.27|8.22|8.23|8.38|8.29||8.19|8.28|8.09|8.12|8.21|8.98|9.46|6.85|7.35|7.41|7.42|7.27|7.4|7.44|7.45|7.45|7.49|7.51|7.32|7.36|7.42|7.35|7.31|7.44|7.48|7.56|7.49|7.5|7.5|7.35|7.46|7.5|7.47|7.44|7.36|7.55|7.11|7.17|7.36|7.375|8.94|8.64|8.98|7.44|7.33|7.44|7.695|7.63|7.67|7.84|7.7|7.68|7.71|7.35|7.16|7.17|7.54||7.75|7.495|7.77|7.49|7.305|7.29|7.31|7.49|7.22|7.6|7.92|7.64|7.86|8.24|7.93|7.83|7.96|7.21|5.63|5.66|5.36|5.45|5.11|5.37|5.3|5.255
03040|1156304|/equities/velocity-financial-llc|R2000VALUE||18.94|18.7|18.25|18.3|18.5|18.31||18.58|18.44|18.06|17.93|18.28|17.91|18.11|18.28|18.31|18.35||18.37|18.64|18.56|18.5|18.48|18.42|18.23|18.49|18.67|18.67|18.53|18.4|18.5|18.07|17.68|18.37||18.19|17.99|17.78|18.19|17.5|17.88|17.78|17.87|18.01|17.67|18.37|18.16|17.92|17.71|17.6|17.33|17.34|17.15|17.15|16.73|17.01|16.87|16.87|17.14|16.76|16.63|16.06|16.11|16.3|16.24|16.48|16.22|16.22|16.95|17.14|16.82|17.06|17.23|17.57|17.5||18|18.23|18.19|17.57|18|18.49|17.73|17.6|18.24|17.3|17.23|16.83|16.78|17.03|16.73|16.08|16.06|16.01|16.14|16.22|16.35|15.96|15.95|16.04|16.17|15.72|15.66|15.68||15.94|16.57|16.01|15.66|15.67|15.82|15.82|15.83|15.9|15.89|15.49|15.9|15.75|15.76|16.1|15.99|16.02|15.78|15.86|15.99|15.87|15.69|15.7|15.84||16.02|15.96|15.98|15.71|15.53|15.43|15.07|15.73|16.27||17.22|16.53|16.58|16.42||15.99|16.36|15.8|16|15.79|15.85|16.94|16.35|15.15|15|14.7|14.79|14.36|13.86|14.16|14.65|14.85|14.35|14.4|14.8|14.41||14.35|13.96|14.5|14.72|13.98|15.29|17.79|14.14|14.43|13.75|13.23|12.89|12.57|12.86|11.51|11.48|11.55|11.48|11.4|11.33|11.03|11.34|11.25|10.99|11|11.16|11.26|11.27|11.04|11.17|11.29|11.25|11.02|11.56|11.34|11.42|10.95|10.86|11.3|11.33|11.36|11.45|11.26|11.18|11.2|11.96|11.31|11.98|11.47|11.04|10.78|11|11.25|11.75|11.68|11.75|12.51||12.2|12.39|12.32|12.45|12.19|12.11|12.08|12.62|12.8|12.7|12.75|13.2|13.33|13.23|13.39|13.62|13.92|13.85|14.49|13.23|13|12.06|12.48|12.4|12.38|12.1
03041|961750|/equities/associated-capital-group-inc|R2000VALUE||30|30.06|29.78|29.82|29.96|29.65||32.49|32.96|32.86|34.02|34.14|34.1|34.28|34.36|34.11|34.17||33.93|33.9|33.78|34.3|34.4|34.36|34.3|34.24|34.6|34.58|33.9401|34.6|34.35|34.38|33.85|34.17||34.35|33.73|34.36|33.55|33.98|34.22|34.38|33.99|33.85|33.19|32.92|33.35|32.38|32.13|32.27|32.405|32.35|32.15|32.49|32.49|32.33|32.3675|32.78|32.72|32.43|32.28|32.53|32.3|32.24|32.22|32.23|31.9201|32.53|32.48|32.38|32.39|32.33|32.1|32.24|32.43||32.71|32.61|32|32.88|32.81|33.63|33.77|33.21|33.33|33.98|33.29|33.38|33.47|33.7089|33.44|33.56|33.24|33.18|33.48|33.3|33.5|33.13|33.4|32.9894|33.22|33.18|32.95|32.95||33.07|32.76|33.4|32.88|33.26|33.17|32.76|32.7099|32.45|32.96|33.86|33.66|34.01|34.44|34.38|34.5|34.39|34.32|34.15|34.67|34.25|34.28|34.1|34.16||34.31|34.05|34.34|33.89|33.99|34.4|34.93|35.23|35||35.71|35.71|35.3|35.76||36.23|36.3|36.5|35.96|35.22|35.02|34.85|34.61|34.28|34.3|34.22|33.6|33.49|33.65|33.41|33.64|33.62|33.59|33.42|33.31|33.43||33.54|33.65|33.53|33.35|33.1|33.52|33.33|32.81|33.6|33.66|33.35|33.72|33.68|34.21|34.09|34.05|33.64|33.52|33.69|33.64|33.79|33.68|33.74|33.94|33.93|34.1|34.2|34.11|34.27|34.57|34.43|34.43|34.87|34.7|35.15|35.44|35.1|36.28|36.5|36.3|36|36.1|36.26|36.55|36.23|36.88|36.66|36.88|36.4|36.8|36.83|37.02|37.15|37.13|36.4|36.47|36.49||36.67|36.44|37.22|37.69|37.09|36.6|36.79|36.82|37.55|36.35|35.5|36|36.12|36.11|36.5|36.96|36.61|36.6|36.65|37.05|36.76|36.9|37|37.14|37.05|37
03042|1169946|/equities/talis-biomedical|R2000VALUE||8.5|8.32|8.51|8.7|8.615|8.675||8.6|8.5|8.43|8.6618|8.615|8.5|8.8|8.54|8.86|8.7||8.29|8.6|8.91|8.995|9.15|9|9.175|9.15|9.0269|9.15|9.285|9.25|9.2|9.2|9.1|8.9||9|9.14|9.19|8.85|8.7|8.98|9.16|8.9504|8.72|8.84|9.3|9.26|9.21|9.3|9.16|9.15|9.1|8.995|8.62|9.07|9.14|9|9.2002|9.01|9|8.9|9|8.4501|8.47|8.49|8.5|8.46|8.5037|8.35|8.29|8.4|8.429|8.405|8|8.5||8.75|8.875|8.9999|8.8996|9.1|9.2|9.195|9.17|9.25|9.1|8.8|8.75|8.25|8.17|8.07|8.1|8.25|8.19|8.23|8.1563|8.18|8.43|8.25|8.52|8.52|8.81|8.61|8.41||8.33|8.54|8.64|7.94|7.82|7.67|7.3245|7.38|7.2|7.52|7.54|7.55|7.76|7.895|8.07|7.87|8.07|7.85|7.76|7.9|8.01|8.16|8.01|8.1||8.15|8.14|8|8.1|8.11|8.1799|8.1381|8.08|8.04||7.45|7.61|7.64|7.66||8.25|8.01|8.23|8.53|8.49|8.05|8.1|8.14|7.46|7.51|7.9697|8.05|8.0501|8|7.85|7.85|7.65|7.425|7.49|7.37|7.02||6.98|7.12|7.16|7.065|6.9121|7.36|7.1|5.4|5.75|5.77|5.81|6.23|6.1017|5.82|5.25|5.01|4.78|4.6899|4.36|4.6287|4.57|4.72|4.8699|5.05|5.06|5.3089|5.38|5.4|5.3001|5.41|5.3|5.29|5.8|5.34|5.42|5.53|5.8126|5.835|5.77|5.7301||5.9|5.63|5.52|5.7401|5.9|5.63|5.7|6.19|6.21|6.1|6.45|5.8|6.19|6.0205|6|6.06||6.02|6.2001|6.25|6.595|6.4|6.39|6.3|6.5|6.5135|6.16|6.37|6.86|6.83|7.12|7.4|7.6|7.59|7.69|7.57|7.61|7.52|7.58|7.57|7.42|7.48|7.51
03043|1082076|/equities/lf-capital-acquisition|R2000VALUE||9.66|9.52|8.47|8.59|8.73|8.44||8.74|8.73|8.81|9.19|9.01|9.03|9.25|9.13|9.11|9.145||9.55|9.56|9.53|9.75|9.94|9.53|9.78|9.69|9.97|10.25|9.86|9.8|9.92|9.715|9.65|10.35||10.39|10.18|10.2|10.45|10.44|10.67|10.65|11.34|10.31|9.99|9.85|9.96|9.77|9.76|10.01|9.78|9.84|10.15|11.55|11.49|11.26|11.09|11.34|11.4|11.17|11|10.98|11.16|11.31|11.51|11.84|12|12.14|12.8|13.14|13.42|12.96|13.39|13.28|14.15||14.53|14.07|13.55|14.01|14.05|13.5|12.72|12.46|12|12.42|12.44|13.72|13.52|13.22|13.42|12.99|12.4|12.1|12.39|13.16|13.62|11.85|12.01|12.16|11.77|11.59|11.99|11.93||12.08|12.46|12.16|11.92|12.45|12.02|12.08|11.69|11.62|12.06|12.54|12.76|12.59|13.05|12.91|12.35|12.64|12.13|12.41|12.85|12.6|12.29|12.28|12.35||12.75|12.65|12.74|12.37|12.59|12.31|12.41|12.485|12.56||13.14|13.25|13.505|13.45||13.21|12.77|12.65|12.69|12.17|12.25|12.33|12.18|11.62|11.84|11.85|11.62|11.5|11.13|11.11|10.75|10.31|10.38|10.14|10.22|10.1||10.02|9.8|9.81|9.65|9.6|9.69|9.49|9.06|9.16|8.9|8.73|8.61|8.35|8.3|7.92|7.79|7.44|7.3|7.24|7.16|7|7.24|7.22|7.25|7.22|7.14|7.27|7.33|7.47|7.53|8.24|8.29|8.23|8.18|8.14|8.36|8.39|8.56|8.99|9.17|9.16|9.05|9.07|9.08|9.13|9.31|9.49|9.49|9.49|9.71|9.46|9.53|9.53|9.53|9.15|9.03|9.22||9.99|9.69|9.72|9.67|9.57|9.56|9.43|9.53|9.5|10.38|10.51|10.52|11.04|11.49|11.32|11.72|11.55|11.73|11.65|11.85|12.19|11.11|10.91|10.43|9.87|9.75
03044|958191|/equities/stonemor-partners-lp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03045|1167742|/equities/sigilon-therapeutics-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.47|23.06|23|23|21.61|21.55|21.62|21.04|20.92|21.28
03046|17355|/equities/team|R2000VALUE||8.8|8.4|8.45|8.25|8.32|8.28||8.52|8.53|8.12|8.88|8.4|8.01|8.25|8.44|8.6|8.25||7.75|7.9|8.29|8.3|8.41|8.13|7.91|8.15|8.25|8.26|8.17|7.95|8.57|8.75|8.4|7.88||7.76|7.38|7.25|7.17|7.125|7.3|7.15|7.8|6.755|6.72|6.6|6.9|6.87|6.8|6.97|6.92|6.01|6.66|7.12|6.5851|6.57|6.77|6.8|6.75|6.74|6.75|6.96|6.88|6.96|7.47|7.3|7.61|7.395|7.73|8.08|9.295|8.94|9.07|7.94|7.81||7.21|7.65|6.91|6.9|6.99|6.26|6.28|5.8|5.09|5.82|5.71|5.31|5.5|5.3|6.4701|6.6509|6.25|6.06|6.032|6.19|6.32|6.44|6.15|6.19|6.21|6.3702|6.32|6.27||6.41|6.4|6.36|6.6147|6.6|6.86|6.41|6.399|6.39|6.38|6.81|7.095|7.06|7.13|6.81|6.98|6.96|6.48|6.35|6.2|6.31|6.35|6.5|6.45||6.8|6.58|6.97|6.83|6.5|6.56|6.55|6.68|6.61||6.6|6.58|6.77|6.19||6.18|5.99|6.22|6.45|6.12|6.27|6.89|6.5|7.01|7.01|7.34|7.09|7.3|7.13|7.0308|6.62|7.15|6.91|6.46|6.49|7.06||6.94|6.92|7|7.02|7.03|6.33|6.52|6.8|7.135|7.86|7.98|7.68|8.22|8.2|8|7.87|8.37|8.25|8.02|8.155|7.9|8.26|8.425|8.38|8.4932|8.75|8.6|8.6|8.24|8.14|8.13|8.46|8.14|8.12|7.29|7.21|6.63|6.82|6.95|7.19|7.74|8.72|8.55|8.57|8.97|8.58|8.78|8.32|8.98|8.79|8.51|8.53|8.5|8.615|8.6|8.62|8.54||8.43|8.83|8.89|8.97|8.92|9.19|9.3|9.48|9.7|8.86|9.21|9.07|9.14|10.17|10.34|10.4|9.03|8.98|9.07|8.83|9.44|9.26|8.995|9.35|8.68|8.27
03047|20885|/equities/nl-industries-inc|R2000VALUE||6.34|6.33|6.05|5.97|5.84|5.83||5.96|5.74|5.91|6.03|5.93|6.24|6.06|5.77|6.16|6.28||6.6|6.44|6.7|6.75|6.96|6.69|6.89|7.04|7.25|7.29|7.29|7.46|7.35|7.36|7.27|7.17||7.69|7.47|7.49|7.35|7.28|7.27|6.99|6.74|6.65|6.5|7.91|8.61|8.67|8.87|8.79|8.24|8.1|8.021|8.21|8.01|7.81|7.9|7.99|7.72|7.67|7.81|7.64|7.74|7.96|8.21|7.93|8.4|8.37|8.32|8.34|8.18|8.2|8.27|8.1|8.14||7.33|7.26|7.17|7.1|7.04|7.12|7.12|6.78|6.54|6.64|6.5|6.5|6.34|6.25|5.68|5.51|5.3|5.26|5.34|5.15|5.1|5.02|5.02|5.12|5.22|5.24|5.13|5.17||5.36|5.31|5.34|5.06|5.15|5.27|5.18|5.17|5.21|5.16|5.22|5.36|5.25|5.38|5.28|5.37|5.51|5.18|5.21|5.32|5.32|5.17|5.22|5.32||5.25|5.19|5.23|5.28|5.34|5.25|5.41|5.42|5.54||5.61|5.66|5.61|5.65||5.53|5.62|5.42|5.42|5.32|5.15|5.16|4.98|5.31|5.36|5.26|5.08|4.94|5.04|5.2|5.18|5.12|5.2|5.13|5.24|5.27||5.22|5.18|5.1|5.22|5.08|5.17|5.21|4.86|4.87|4.87|4.83|4.81|4.8|4.71|4.7|4.68|4.98|4.87|4.72|4.9|4.77|4.77|4.76|4.75|4.7|4.68|4.71|4.59|4.6|4.67|4.74|4.71|4.7|4.78|4.73|4.77|4.63|4.68|4.75|4.86|4.83|4.69|4.75|4.84|4.79|4.78|4.7|4.82|4.78|4.9|4.98|5.06|4.95|4.84|4.87|4.8|4.88||5.06|5.17|5.3|5.27|5.16|5.21|5.21|5.21|5.21|5.33|5.27|5.28|5.27|5.43|5.47|5.56|5.48|5.28|5.37|5.5|5.5|5.71|5.92|5.91|5.8|5.79
03048|16857|/equities/prime-acquisition|R2000VALUE||15.85|15.73|15.18|15.07|14.99|14.74||14.93|14.39|14.02|14.06|14.19|14.09|14|14.21|14.08|14.3||13.94|13.65|13.58|13.87|14.17|14.18|14.2|13.88|14.27|13.98|14.06|14.91|15.78|15.62|15.66|15.48||14.92|14.7|14.79|15.14|15.27|14.79|14.52|14.32|14.43|13.98|14.35|15.71|14.34|14.39|14.38|14.22|14.19|13.78|14.21|15.02|15.02|14.88|15.2|15.26|15.05|15.51|15.16|14.84|15.17|15.14|15.28|15.26|15.37|15.49|15.815|16.08|15.96|15.83|16.19|15.8||15.77|15.96|15.56|16.07|15.54|15.86|15.99|15.99|15.68|15.34|15.21|15.36|15.03|15.3|14.63|14.39|15.93|16.24|16.09|16.75|16.57|16.46|16.9|16.36|16.18|15.92|16.11|15.83||15.87|15.75|15.045|15.165|15.26|14.22|14.11|13.35|13.92|13.23|12.59|13.16|13.65|14.12|14.19|13.82|13.96|13.51|13.3|13.35|13.24|13.15|13.39|13.28||14.09|13.92|13.43|13.77|14.17|14.19|14.11|15.21|14.89||14.24|14.75|15.07|14.74||14.4|14.31|14.05|14.38|14.15|14.03|14.45|13.46|12.73|13.78|14.24|14.35|14.455|14.84|14.99|15.68|15.38|15.65|15.63|15.84|16.24||16.1|16.2|16.38|16|15.6|16.44|16.9|16.23|15.66|15.95|16.36|16.06|16.93|17.5|17.96|17.76|17.71|17.28|17.56|17.22|17.38|17.27|17.34|17.77|18.08|17.96|17.81|17.42|17.39|16.35|16.43|15.94|15.84|14.75|14.76|14.64|15.71|16.08|16.88|17.4|18.07|17.01|17.88|16.86|15.88|16.29|16.84|16.42|15.96|15.75|15.2|14.94|15.19|15.64|15|14.87|15.11||15.18|14.73|14.66|14.51|14.06|13.65|13.28|13.32|13.85|14.07|14.14|14.08|14.02|14.05|14.72|14.46|14.42|14.97|14.84|14.16|14.48|14.76|13.8|14.5|15.15|13.74
03049|29712|/equities/valhi-inc|R2000VALUE||17.98|16.86|15.83|15.8|15.8|16.5||17.12|17.57|17.38|17.83|17.07|17.18|17.9|18.45|18.27|17.98||18.24|18.07|18.7|19.13|19.38|19.39|19.58|18.7|19.05|19.2|19.71|20.02|19.45|18.69|19.52|19.96||19.01|18.94|19.3|18.73|19.62|18.79|18.64|18.17|16.86|16.49|16.1|15.77|14.94|15.12|15.15|14.85|14.71|14.77|14.77|15.19|15|14.36|14.56|14.91|14.99|15.5|15.1|15.27|15.05|15.04|15.12|15.63|15.53|16.08|16.16|16.25|16.28|16.56|16.3|16.66||17.18|17.58|16.93|16.57|16.9|17.35|16.55|16.27|15.88|14.76|14.48|15.09|15.89|15.49|14.7|13.82|12.9|13.12|13.02|13.45|13.63|13.63|13.38|13.15|12.86|12.68|12.49|12.9||13.07|13.18|13.65|12.87|13.9|13.27|13.71|13.7|14.03|13.28|13.61|14.24|13.87|14.54|14.55|14.65|14.65|14.46|14.21|13.86|13.64|13.76|13.56|14||14.5|14.3|14.68|14.79|15.28|15.54|14.06|14.44|14.68||15.19|15.64|15.67|16.81||16.46|16.01|14.98|14.55|14.55|13.78|13.54|13.29|13.96|14.29|14.64|14.92|14.8|14.32|14.46|13.79|13.58|13.8|13.69|13.33|13.25||13.26|13.31|13.35|13|12.84|12.9|12.67|12.12|11.63|11.68|11.67|11.38|11.33|11.59|11.5|11.02|11.16|11.38|11.75|11.78|11.81|12.09|12.11|12.27|12|12.58|12.68|12.8|12.82|13.04|13.23|13.45|12.56|12.56|12.37|12.49|12.94|13.17|13.26|13.64|13.18|12.72|12.72|12.82|13.16|12.99|12.93|12.98|12.8|13.2|13.08|13.42|12.7|12.67|12.05|12.43|13.04||13.36|13.24|13.18|12.86|12.77|12.89|12.9|12.94|13.01|13.04|12.8|12.82|13.05|13.09|13.25|12.75|13.08|13.03|13.74|13.91|13.9|14.73|14.8|15.12|15.34|15.26
03050|1166745|/equities/spruce-biosciences-inc|R2000VALUE||0.5749|0.5674|0.5474|0.564|0.5697|0.5717||0.565|0.5273|0.5309|0.5177|0.5322|0.5508|0.56|0.5401|0.5125|0.53||0.6303|0.6529|0.6497|0.6721|0.6652|0.6786|0.6891|0.677|0.674|0.7227|0.6969|0.7149|0.7411|0.7236|0.7005|0.6776||0.6975|0.7256|0.7511|0.7669|0.7531|0.75|0.7699|0.8|0.8248|0.805|0.8327|0.8384|0.8455|0.7995|0.7542|0.7444|0.7416|0.7174|0.708|0.71|0.7|0.701|0.7018|0.7012|0.692|0.7004|0.701|0.7062|0.7002|0.7057|0.7362|0.7635|0.7498|0.7683|0.79|0.84|0.8393|0.8237|0.849|0.8198||0.7859|0.74|0.7|0.721|0.73|0.7555|0.7448|0.7485|0.759|0.808|0.8106|5.19|4.96|5.12|5.11|5.39|5.19|4.88|5.37|5.27|5|5.37|5.15|5.39|5.49|5.36|5.16|5.24||5.02|5.06|4.9|4.52|4.41|4.33|3.98|4.09|3.73|3.57|3.52|3.44|3.66|3.43|3.55|3.4|3.05|2.57|2.52|2.44|2.39|2.4|2.42|2.56||2.48|2.66|2.78|2.69|2.8|2.94|2.88|2.73|2.96||2.93|2.85|2.71|2.48||2.18|2.05|1.64|1.56|1.61|1.66|1.68|1.74|1.75|1.65|1.5|1.45|1.5|1.52|1.56|1.49|1.4|1.37|1.4|1.4|1.42||1.36|1.37|1.36|1.35|1.34|1.15|1.04|1.08|1.05|1.06|1.12|1.095|1.08|1.095|1.12|1.12|1.14|1.12|1.04|1.07|1.1|1.135|1.14|1.18|1.18|1.375|1.58|1.62|1.59|1.65|1.69|1.75|1.93|2.06|2.08|2.03|2.12|2.16|2.26|2.23|2.25|2.27|2.32|2.38|2.44|2.45|2.43|2.42|2.46|2.45|2.49|2.54|2.28|2.23|2.23|2.27|2.25||2.23|2.25|2.225|2.25|2.25|2.18|2.2|2.19|2.19|2.2|2.35|2.33|2.22|2.16|2.19|2.225|2.27|2.25|2.21|2.18|2.3|2.36|2.29|2.3|2.25|2.25
03051|1169333|/equities/home-point-capital|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.32|2.32
03052|24437|/equities/compx-intl|R2000VALUE||23.26|23.94|22.65|21.71|22.57|22.58||23.04|23.36|24.4|24.67|23.83|24.18|24.2|23.01|22.51|22.97||22|22|23.58|23.72|24.6|23.75|23.06|23.89|23.88|24.59|23.19|23.92|24.09|24.65|24.1|25.11||25.58|24.7|25.27|24.4|23.74|24.62|23.41|22.84|22|21.32|24.94|25.78|29.05|34.76|34.67|32.66|30.2|31.42|31.49|33.78|34.27|32.41|32.27|31.86|31.53|31.36|31.72|31.27|30.83|31.53|33.1|33.31|35.17|34.25|36|34.29|35|33.14|31.17|32.28||34.3|34.36|34.5|35.81|35.48|37.9|36|35.24|31.84|29.93|30.5|32.1|32.43|35.51|29.35|30.25|30.4|29.9|27.77|23.3|23.31|22.55|22.56|22.4|23.42|22.24|21.6|22.41||24.19|26.06|24.09|23.1|24.41|24.36|23.48|23.52|23.79|24.5|24.51|24.99|24.12|24.17|24.65|22.56|22.87|22.03|21.8|22.46|22.26|22.85|23.32|26.33||29.6|23.25|23.43|23.94|24.26|23.86|24.61|24.69|26||25.28|25.67|24.99|24.95||24.49|24.36|23.9|22.45|21.47|20.49|22.01|20.56|23|23.24|23.03|23.25|21.82|21.46|21.99|21.81|23.5|24|23.62|23.55|22.18||21.99|21.48|22.18|21.3|21.08|21.75|21.25|20.1|20.44|18.76|19.79|19.46|19.39|19.57|18.65|18.17|18.82|18.81|17.82|18.09|17.64|17.86|18.11|18.41|18|18.47|18.5|18.44|18.58|18.51|18.45|18.02|17.6|18.26|19.07|18.61|18.57|18.2|18.59|18.7|18.39|17.99|17.63|18.05|18|18.05|17.55|17.56|18.31|18.42|18.8|19.51|19.6|20.2|20.39|21.09|21.42||21.47|21.17|21.82|21.74|21.87|21.52|21.3|21.6|25.12|26.4|25.87|25.17|24.56|23.07|22.57|23.17|22.72|22.87|22.04|22.13|21.7|22.02|21.63|22.91|22.64|23.19
03053|348|/equities/adidas-salomon|STOXX600/DAX/EAFAGROWTH||231.2|225.8|221.3|216.1|218.8|220.3|219.5|218.1|216|219.5|223|222.6|222.2|217.9|220.1|217.8|221.2|215|216|219.1|224.9|227.5|230.4|225.8|229.7|231|231.2|231.7|232.4|232.9|231.5|231.5|227.1|222.3|222.7|223.9|222.9|225.4|228|227.7|228.9|230.3|232.1|227.1|224.4|224.4|223.3|222.5|222.1|225.1|225|224||226.4|232.3|230.9|226.4|227.7|227.9|223.8|224.6|225.9|220|202.5|204.6|196.4|199.8|200.5|201|204.6|201.6|203.1|201.4|202.4|||207|204.7|204.3|203.95|200.25|199.2|199.94|200.85|200.1|205|206.5|200.15|192.74|188.86|189.14|188.4|185.96|185.1|184.5|187|187.12|189.84|188.16|188.2|188.78|187.82|181.44|181.12|179.72|176.24|174.12|174.86|170.6|174.24|171.74|172.4|175.42|176.2|175.72|175.02|172.46|176.12|179.62|178|177.86|175.68|166.14|167.28|166.64|164.68|164.96|165.52|172|175.68|177.54|177.64|179.38|178.1|176.74|173.48|173.76|179.16|182.22||184.16|184.1|185.56|||184.14|194.42|195.94|193.4|192.24|192.52|197.4|194|193.46|194|193.36|191.1|197|195.28|194.64|194.24|192.14|192.72|186.66|185.24|184.44|185.78|187.36|185.14|181.7|179.64|176.56|178.92|179.02|170.08|170.9|173.98|169.62|171.88|172|170.48|171.18|167|167.2|166.44|166.3|166.46|171.5|172.02|169|170|174.32|176.36|170.96|170.4|167.58|169.94|169.66|169.86|166.1|159.24|156.16|162.12|160.72|164.6|166.62|156.86|157.62|159.94|161.6|163.8|162.8|166.8|165.46|169.6|174.08|170.9|171.1|174.44|177.84|175.98|176.08|181.96|182.88|185.86|184.46|184.42|183.44|181.52|177.8|176.44|176.24|177.92|184|183.74|183.6|185|185.08|179.74|178.2|177.94|182.44|177.18|175.66|179.42|181.26|179.5|178.66|182.42|184|185.14
03054|347|/equities/allianz-ag|STOXX600/DAX/EAFAVALUE||266.7|264.1|262.3|259.9|262.2|260.9|261.6|260|258.7|262.5|259.5|259.4|259.1|260.2|261.5|259.6|260|258.1|257|255.6|253.4|256.3|259.7|256.1|259.4|261.5|263.9|262.8|262|270.8|268.3|265.7|263.9|265.9|266.2|264.9|264|266.6|267.2|267.8|267.4|266.3|263.3|265.4|266.1|265.5|263.3|273.6|272.5|269.2|264.2|267.4||266.6|266.3|265.5|262.7|266.7|270.5|266.7|263.2|262|261.4|259|264|262|261|263.4|264|268.5|268.8|272.4|274.4|273.9|||277.8|277.45|277|275.2|271.85|272.9|271|271.05|266.2|266.65|264.6|265.45|263.85|260.25|258.8|256.3|254.6|254.45|252|251.8|253.85|248.55|248|245.65|246.5|255.1|250.7|249.4|248.65|247.1|246|244.6|245.7|246.25|243|243.85|245.25|248.1|245.4|245.9|245.25|247.8|247.6|246.55|248.1|246.85|248.5|245.4|249.85|247.15|245.35|244.85|242.65|241.8|241.7|239.65|242.2|243.55|244.55|243.9|245.5|242.55|244.95||241.95|240.65|241.7|||242.6|241.65|242.25|242.5|240.7|240.2|239|244.95|245.5|245.4|243.8|242.15|240.95|238.75|235.1|235.25|230.6|231|230.55|230.5|232.7|232.3|231|230.35|228.8|228.5|226.15|224.5|224.5|221.4|222|222.3|220.75|218.85|221.15|221|223.6|224.25|220.9|221.05|218.6|219.55|220.15|218.15|217.8|217.4|221.25|223.3|224.55|224.25|222.8|226.5|226.95|225.25|222.5|224.3|220.7|219.65|220.95|222.7|225.7|228.55|226.95|230.45|229.35|232.15|229.95|231.4|233.35|231.5|233.45|231.5|227.35|226.8|224.75|222.25|221.25|221.25|221.95|223.3|224.25|224.35|225.1|225.5|224.7|222.1|222.4|221.75|221.1|220.8|221.15|221.95|221.75|221.25|224.3|223.25|225|214.5|212.65|215.05|214|211.5|211.75|215.9|217.4|219.3
03055|345|/equities/basf-ag|STOXX600/DAX/EAFAVALUE||44.655|44.115|43.675|44.205|44.945|45.12|45.45|45.255|44.72|44.39|45.185|45.345|45.205|46.41|46.16|45.15|45.54|44.945|45.04|44.84|44.585|45.62|46.48|46.44|46.15|46.8|46.98|47.18|47.355|47.935|48.41|48.08|47.24|48.215|48.76|48.22|48.44|48.4|49.155|49.255|48.875|49.075|49.64|49.36|49.04|48.805|49.84|49.51|50.08|49.48|49.07|48.645||49.155|49.055|48.825|50.99|51.32|51.08|51.11|50.44|51.07|50.97|50.53|51.75|51.65|52.09|54|53.6|53.88|53.83|54.92|54.51|53.82|||52.93|53.25|52.63|52.93|52.72|52.65|51.88|50.6|49.005|49.31|48.805|49.59|49.5|49.06|48.805|49.06|48.53|47.25|47.1|47.985|47.075|46.97|47.455|46.33|46.6|46.845|46.405|46.045|45.775|46.59|46.085|45.57|45.06|44.82|44.02|44.705|44.59|45.35|44.605|44.68|44.135|44.46|44.47|45.06|45.655|44.955|43.78|43.62|42.815|43.05|43.66|43.16|44.255|44.525|44.78|44.83|45.02|45.51|46.755|46.8|47.695|47.76|49.07||48.78|48.58|48.65|||48.54|48.47|48.45|48.565|48.27|48.175|48.14|47.605|45.585|45.43|45.19|45.095|44.44|43.6|43.41|43.24|42.685|42.975|42.705|43.195|44.58|43.81|43.72|43.81|44.205|44.285|43.93|45.045|44.75|44.085|43.715|44.48|43.575|43.475|43.16|43.87|43.52|42.285|43.535|41.68|41.46|41.185|40.585|40.95|40.92|40.995|41.43|41.84|42.455|42.52|42.04|42.14|42.5|42.295|40.94|41.82|41.345|41.85|41.76|41.89|42.95|42.645|42.28|42.11|42.78|43.085|43.465|45.685|45.2|45.31|46.25|45.12|44.325|44.28|44.995|44.48|45.115|45.805|45.885|46.615|46.885|46.79|46.25|45.98|45.4|45.025|45.135|45.515|45.86|45.625|45.555|45.74|45.71|45.645|46.36|46.76|47.375|46.56|46.425|47.165|47.13|47.19|47.75|48.66|48.77|49.385
03056|346|/equities/bayer-ag|STOXX600/DAX/EAFAVALUE||26.935|26.64|26.125|25.35|26.055|26.165|26.205|26.225|25.855|26.17|26.38|26.11|25.985|26.15|26.655|26|26|25.62|26.14|26.13|27.065|27.345|27.825|27.08|27.475|28.09|28.385|28.595|28.335|28.625|28.24|28.055|26.925|27.8|28.27|27.63|27.585|28.395|28.315|28.665|28.58|28.65|29.325|29.22|29.38|28.955|28.69|28.475|28.485|28.06|28.02|28.13||27.35|27.59|27.4|26.895|26.97|27.345|27.315|26.325|26.24|26.25|26.08|26.46|26.965|27.02|27.575|27.395|27.325|27.435|28.56|28.765|27.995|||28.43|28.42|27.315|26.84|26.745|26.48|26.215|25.87|26.215|26.235|26.025|26.36|26.49|26.82|26.275|26.405|26.645|25.955|28.08|28.33|28.09|28.56|29.135|28.585|28.815|28.91|28.93|28.765|28.9|28.61|28.055|28.07|27.91|28.325|27.785|27.745|28.7|29.205|28.59|28.69|28.275|28.9|30.08|30.745|32.315|32.625|32.625|32.52|32.855|32.39|32.52|33.205|33.53|33.55|34.25|33.79|34.76|35.595|35.24|35.22|35.235|34.405|34.325||33.63|33.49|33.465|||32.705|32.615|32.555|32.195|32.11|32.105|31.895|31.06|31.34|31.49|31.895|31.83|32.39|31.705|30.825|31.11|31.36|30.67|30.555|31.66|32.645|32.95|32.815|33.985|34.005|41.45|40.6|41.09|40.64|40.25|40.155|41.805|41.43|41.765|42.06|42.06|41.28|40.27|40.66|40.68|40.51|40.76|41.035|41.285|40.985|41.475|42.145|42.525|43.2|43.595|43.56|44.26|44.855|44.76|43.44|44.075|43.87|44.265|43.88|44.865|45.45|45.35|45.72|45.68|46.32|47.64|47.77|49.155|48.93|48.645|49.4|48.895|48.325|50.67|51.2|50.19|50.24|50.12|50.65|50.64|50.87|50.54|50.41|50.67|50.38|50.05|49.89|50.28|50.19|50.13|50.32|51.33|51|51.87|52.71|52.57|52.69|52.02|52.32|52.37|51.62|51.59|52|52.97|53.14|52.4
03057|6283|/equities/beiersdorf|STOXX600/DAX/EAFAGROWTH||138.35|137.65|138.4|137.85|137.9|136.25|136.15|135.8|136.6|136.55|136.55|138.45|142|140.95|141.75|141|140.45|139.55|142.05|146.15|146.45|145.3|146.5|144.5|144.15|145.05|142.95|144|143.9|144.6|144.35|143.05|143.6|143.9|145.9|146.2|146.3|147|146.25|145.35|144.7|144|144.4|145.05|147|147.25|145.75|144.35|144.1|143.95|143.15|142.15||140.55|139.45|140.5|139.05|138.6|137.6|136.4|135.8|135.6|133.95|133.85|132.4|131.15|130.8|129.45|129.2|129.65|130.35|130.9|129.85|132.4|||134.95|135.65|134.25|133.2|133|132.75|133.1|133.5|133.5|134.05|135.2|136.65|135.75|135.9|135.05|132.9|131.85|131.65|133.05|132.7|132.55|137.7|139.1|140.95|140.75|140.6|139.55|139.05|136.45|137.25|137.15|137.25|138|138.55|138.1|140.1|140.95|141.7|140.45|135.1|136.25|135.85|136|135.6|134.15|133.15|132.4|134.6|135.2|135|134.8|134.25|134.4|134.25|138.15|138.1|138.05|136.95|135.65|134|135.05|135.3|135||135.7|135|134.6|||134.9|134.35|134.75|134.25|134.2|133.05|132.95|135.85|135.05|133.2|132.5|131.85|131.75|131.1|130.3|129.75|128.7|129.15|129.45|128.95|128.4|127.9|127.65|125.4|123.45|124.65|124.85|124.7|125.4|123.3|123.7|123.45|123.4|122.65|122.4|123.3|124.9|124.65|124.05|122.8|121.45|121.45|124.35|122.1|121.9|121.65|121.05|121.55|121.7|121.25|122.05|122.15|123.15|121.95|121.25|122.55|121.15|120.15|121|121.95|122.15|121.25|121.7|124.2|124.05|125.95|126.2|126.75|123.45|122.1|122.3|121.3|121.85|122.45|122.25|121.8|121.45|120.65|121.4|121.15|122.15|120.8|121.05|120.75|120.95|120.95|119.9|120.2|119.15|119.2|119.5|120|120.15|120.9|121.3|121.1|121.15|119.1|119.65|118.5|119.5|120.4|115.95|116.75|117.8|119.15
03058|652|/equities/bay-mot-werke|STOXX600/DAX/EAFAVALUE||92.18|91|89.5|87.7|87.12|87.7|88.16|88.44|88.02|89.14|88.38|88.1|87.96|90.24|89.64|87.26|88.38|88.54|87.58|88.08|86.9|88.26|90.26|91.12|91.3|91.18|91.5|91.42|92.04|93.26|93.18|92.6|91.82|93.8|93.7|92.84|92.72|93.2|94.82|95|96.02|96.46|102.9|103.75|102.95|101.6|101.65|101.15|104.2|103.05|102.5|101.95||102.45|106.8|106.4|105.05|106.55|106.45|105.85|105.85|106.95|105.95|106.45|109.7|109.5|111.9|111.5|113.85|114.75|112.5|114.7|111.85|106.65|||106.96|106.16|106.56|106.24|104.12|104.8|106.36|107.12|105.98|105.68|105.2|108.5|109.78|106.88|107.14|106.96|107.7|109.36|109.94|109.8|109.22|109.16|107.68|107.48|106.72|105.08|104.3|101.82|102.82|104.1|102.62|101.16|100.88|102.14|102|101.96|99.14|97.56|96.57|97.98|97.03|96.78|95|94.91|94.77|93.69|93.55|93.56|93.31|92.3|93.06|92.78|95.76|95.52|96.85|98.46|99.9|100.82|101.2|100.66|101|99.51|101.78||100.78|100.44|100.4|||100.64|99.55|100.42|100.88|101.02|103.06|102.54|99.69|100.94|101.3|100.92|98.6|99.35|97.66|96.16|96.19|95.59|96.07|93.16|93.43|94.05|94.13|94.24|93.55|95.74|95.2|94.05|96.05|94.17|92.1|91.18|92.21|92.09|91.31|92.83|92.95|91.09|89|87.63|87.71|88.49|88.63|91.38|92.51|93.31|93.56|95.31|97.91|98.26|98.64|97.76|98.44|98.5|97.52|94.65|95.71|94.29|95.4|95.3|96.17|96.38|97.15|96.78|95.98|97.27|99.27|99.46|100.24|97.66|96.78|97.51|95.92|97.34|96.62|96.53|95.62|95.03|96.3|96.53|94.48|94.2|97.17|97.26|97.58|96.6|96.51|96.78|98.43|99.7|99.24|98.25|99.1|99.76|99.21|100.1|99.99|101.9|101.36|101.86|103.74|104.08|102.98|105.26|104.88|110.86|111.28
03059|14145|/equities/brenntag-ag|STOXX600/DAX/EAFAVALUE||63.92|63.34|63.48|63.38|63.7|64|64.16|63.82|63.2|63.12|62.96|63.5|64.1|64.8|65.64|64.28|64.5|64.4|65|64.6|65|65.42|66.7|65.88|65.08|65.18|64.76|64.88|64.46|64.88|65.98|65.48|64.74|65.48|65.66|65.08|67.28|67.8|69|69.4|69.66|69.8|71.02|71.44|77.84|77.74|77.64|76.84|76.32|75.92|75.5|75.06||74.86|75.28|74.86|75.66|76.06|75.5|74.56|74.54|75.5|75.14|75.4|75.78|76.42|76.84|76.24|75.72|75.66|76.48|77.22|77.02|77.38|||78.08|78.92|78.3|78|79|79.8|79.22|78.84|78.22|78.44|78.98|78.84|79.28|78.08|80.3|80.5|85.42|84.88|85|85.86|84.38|83.76|83.5|83.06|84|83.02|81.5|81.56|80.8|80.32|79.56|79.3|78.48|79.72|78.94|80.82|80.68|80.52|80.64|81.26|81.14|82.26|81.74|81.06|80.32|79.2|79.76|79.42|81.12|80.22|81|80.1|81.38|81.98|82.1|81.06|82.04|82.44|82.44|81.66|82.4|82|82.98||83.22|83.04|82.9|||82.64|82.42|81.88|82.12|81.3|81.04|81.24|80.18|79.74|79.86|79.18|79.06|79.42|78.36|77.88|78.72|79.28|77.26|76.66|77.12|77.98|77.56|77.26|76.66|76.72|76.26|75.86|75.68|75.18|73.24|71.7|71.72|70.62|70.12|70.16|71.36|71.94|70.82|70.12|69.28|69.04|68.56|68.22|68.4|68.12|68|67.96|69|69.08|71.5|71.6|71.68|71.7|72.28|71.54|72.16|71.2|71|72.06|72.88|73.48|73.2|72.88|73.24|73.84|74.4|76.08|77.58|76.64|76.54|76.9|75.32|74.32|74.58|75.14|74.08|73.64|75.08|74.94|74.9|74.7|74.74|74.12|73.3|72.78|72.04|71.94|72.12|72.32|72.04|71.58|71.68|72.16|71.46|71.22|70.74|70.56|69.7|68.32|68.3|67.52|67.84|68.72|70.1|70.48|70.92
03060|353|/equities/continental-ag|STOXX600/DAX/EAFAVALUE||58.92|59.12|59.2|59.12|60.36|61.26|59.04|53.9|52.52|53.04|52.9|53.08|53.12|54.2|55.3|55.28|54.86|54.8|54.58|55.68|55|58.68|60.86|60.86|61|61.04|61.5|61.96|62.34|62.32|62.24|61.64|60.6|61.96|62.12|61|60.92|61.32|61.6|62.22|62.3|62.96|62.6|62.1|62.06|60.88|60.6|61.62|63.64|62.46|61.56|61.2||60.84|60.96|62.5|62.08|63.24|62.94|62.94|62.36|63.5|61.9|65.48|65.84|66.06|66.56|67.5|66.5|66.16|65.08|65.58|65.14|66.32|||66.9|67.22|66.66|66.42|66.32|66.62|67.82|68.7|67.14|66.62|66.76|67.7|67.58|66.96|70.14|71.94|72.82|72.64|73.26|73.78|74.08|74.72|75.1|73.48|74.36|74.08|73.9|72.94|74.02|77.06|76.68|76.14|76.44|75.68|75.42|76.08|73.84|74.7|74.06|75.96|75.62|76.2|75.82|76.98|74.4|73.1|72.88|72.16|71.26|70.88|71.88|71.68|72.52|73.64|72.8|73.38|74.22|74.84|75.7|74.44|74.42|74.88|77.5||76.92|76.7|76.24|||76.26|76.6|76.74|76.02|76|76.14|75.7|72.54|72.08|72.94|73.6|73.2|73.28|71.72|71.04|71.44|71.02|71.6|70.02|69.88|70.36|68.96|68.92|68.1|69|68.86|68.58|69.78|68.12|64.02|63.38|64.5|64.32|61.8|62.4|62.76|62.18|62.04|61.44|60.46|60.26|59.2|59.68|60.22|60.6|60.48|60.98|63.82|64.18|63.68|63.4|64.58|65.56|66.34|64.82|66.3|65.08|65.44|65.92|67.24|66.76|67.38|65.58|64.8|64.54|65.16|66.06|67.02|66.96|66.1|67.16|66.26|66.96|67.46|67.18|66.06|66.7|68.26|68.68|67.4|67.34|68.62|68|68.6|68.24|67.4|68.38|68.68|69.54|69.66|65.8|66.04|66.54|66.9|67.26|66.9|69.12|68.86|69.88|71.56|71.36|71.16|72.74|73.46|72.62|73.04
03061|958839|/equities/covestro-ag|DAX/STOXX600/EAFAVALUE||54.92|54.8|54.64|55.32|54.84|54.96|54.76|54.74|54.62|54.64|54.8|54.4|54.12|54.5|53.86|51.24|50.32|49.71|49.75|49.68|50.24|50.8|52.18|51.96|48.5|48.4|47.2|48.1|48.91|49.26|49.39|49.56|48.83|49.5|49.71|48.91|47.78|47.9|49.93|49.4|48.36|47.89|48.49|48.74|48.9|48.21|48.78|48.43|49.22|47.54|47.42|47.22||46.98|47.55|48.07|47.76|48.09|48.73|48.5|48.5|49.95|50.64|50.96|50.82|49.81|49.89|51.1|51.54|52.44|51.22|51.9|51.34|50.46|||50.68|50.24|49.91|50.66|50.58|49.91|49.99|48.94|48.4|47.91|47.98|48.66|49.22|48.15|49.11|48.21|48.33|48.77|49.36|50.42|50.3|49.43|49.96|50.08|50|49.83|47.57|47.85|46.98|48.17|48.78|48.75|48.7|49.2|48.2|47.95|47.78|48.25|47.32|47|47.75|49.08|49.21|49.02|49.22|47.84|47.82|47.5|47.66|47.29|47.94|48|48.26|48.94|49.22|49.79|50.38|51.3|51.84|52.58|52.78|52.18|52.36||52.68|52.84|53|||53.1|53.2|53.6|53.74|53|52.26|52.14|51.04|50.18|50.68|51.14|51.28|51.24|50.14|50.32|51|48.2|48.6|48.9|48.62|48.71|47.65|47.4|48.14|48.36|48|48.5|48.6|48.12|47.15|47.18|47.73|47.09|47.22|46.89|47.54|47.45|47.55|47.7|47.17|47|48.66|48.75|49.51|49.1|47.89|47.62|46.83|47.86|47.6|48.91|49.25|49.81|50.38|49.57|50.08|49|50.08|50.42|50.74|51.06|51.04|50.66|50.62|51|51.38|51.36|51.9|51.14|52.04|52.82|52.66|52.84|53|53.5|51.5|47.77|48|48.21|48.88|48.98|49.07|49.29|48.95|48.44|48.27|49.33|47.65|47.5|47.42|47.9|48.64|48.12|48.15|48.32|46.55|46.8|46.83|47.11|47.46|47.4|47.63|47.47|48.39|48.83|49.5
03062|355|/equities/daimler|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||64.78|64|63.95|63.15|65.39|65.47|65.94|65.3|64.73|64.8|64.57|63.43|64.25|64.81|64.54|63.66|64.34|63.83|63.52|63.59|63.2|63.65|64.82|65.41|65.52|65.11|65.78|65.58|65.53|66.33|66.4|65.93|65.47|66.38|66.29|66.03|65.71|65.76|66.81|67.13|68.06|68.32|69|69.33|68.36|68.19|68.35|72.57|73.3|72.53|71.58|70.91||70.94|74.79|74.36|73.22|74.02|74.05|74.19|74.14|74.81|74.4|74.61|76.24|75.37|75.74|76|76.18|76.61|74.71|75.27|73.91|73.47|||73.81|73.52|73.45|73.72|73.5|73.34|73.8|74.15|73.36|73.1|72.54|72.49|73.32|72.4|72.55|72.4|72.85|73.76|73.74|74.09|73.64|73.4|72.16|71.36|71.68|71.27|68.07|66.78|67.63|67.38|66.85|65.53|65.44|65.65|64.92|65.04|63.98|63.96|63.18|64.34|63.08|62.85|62.26|61.88|61.26|59.75|60.73|60.22|59.29|59.11|59.84|59.32|61.28|61.42|61.36|62.22|62.96|63.8|63.56|62.55|62.32|62.2|63.33||62.55|62.26|62.67|||62.85|62.71|63.14|63.21|63.54|64.37|63.5|61.74|62.72|63.05|62.87|62.34|62.37|61.45|60.52|60.14|59.58|59.29|57.96|58.36|58.56|58.24|58.28|58.16|58.93|58.6|57.95|58.69|57.99|56.6|56.49|57.29|57.45|56.87|57.53|57.9|57.52|55.97|55.43|55.58|56.21|57.84|61.38|61.53|61.7|62.01|63.45|64.18|64.87|64.7|64.32|65.19|64.85|64.61|63.45|63.85|64.42|64.93|64.93|65.61|65.89|65.89|65.26|65.46|66.38|67.33|67.43|68.21|66.84|66.44|67.21|66.46|66.85|66.91|66.23|65.83|65.3|66.24|66.91|66.5|65.86|67.54|67.51|67.83|67.43|67|66.99|67.54|67.79|67.54|67.02|67.52|68.28|68.13|68.84|69.11|70.33|69.5|70.28|71.4|71.5|71.16|71.05|70.92|72.64|73.56
03063|1014089|/equities/delivery-hero-ag|STOXX600/DAX/EAFAGROWTH||20.74|20.88|20.99|19.22|19.5|21.01|21.34|21.73|21.1|22.47|22.15|22.75|23.35|25.01|25.92|25.72|26.98|26.75|26.52|27.67|27.84|28.45|29|28.03|28.45|28.38|28.66|28.5|29.07|29.16|27.91|28.23|27.65|29.53|29.53|29.86|29.89|30.22|30|30.85|31.83|32.22|31.1|31.99|25.32|25.24|24.54|25.5|25.74|26.5|25.96|27.25||26.4|27.02|25.86|30.79|28.93|29.39|27.79|28.09|28.63|28.74|28.92|30.6|31.47|31.84|33.46|32.29|32|32|33|28.82|27.97|||26.515|27|27|27.085|26.98|27.445|26.82|25.745|24.51|25.59|26.3|26.905|26.92|25.615|23.985|23.615|23.7|21.955|22.16|22.085|21.365|21.705|22.315|21.4|22.24|21.885|22.655|22.33|22.6|22.595|23.33|22.3|18.64|19.318|18.486|18.524|18|17.552|17.404|16.65|21.5|21.3|21.385|22.59|23.46|23.355|23.475|22.85|21.305|21.55|22.415|21.525|22.545|22.15|23.79|23.345|23.495|23.835|24.18|24.18|24.1|24.44|23.66||25.01|24.4|24.465|||23.93|25.67|28.8|29.73|28.4|30.525|30.255|28.41|30.215|31.065|31.51|31.495|31.435|30.375|29.88|29.47|29.105|30.425|30.18|32.04|31.83|31.3|31.085|31.55|33.105|32.895|32.215|31.21|29.695|26.895|27.285|28.395|27.635|27.835|27.17|27.5|26.315|24.385|23.97|23.64|23.67|23.005|23.615|25.155|24.02|24.49|24.99|24.985|26.27|27.45|27.355|27.79|28.485|28.58|26.8|27.745|26.5|26.465|26.44|27.655|27.17|26.655|27.785|28.385|28.93|30.205|31.305|31.89|29.79|30.445|30.895|30.915|29.44|29.88|30.35|30.395|31.515|32.455|33.425|33.62|33.745|33.725|32.065|35.76|34.935|34.375|35.04|35.505|35.005|34.85|35.475|36.705|37.755|38.36|39|38.155|39.62|39.01|37.26|37.865|38.395|38.455|37.485|39.195|41.265|40.92
03064|352|/equities/deutsche-bank|STOXX600/DAX/EAFAVALUE||15.304|15.316|15.43|15.398|15.472|15.664|15.87|15.744|15.22|15.406|14.908|14.784|14.668|14.668|14.842|14.46|14.742|14.71|14.664|14.646|14.414|14.526|14.96|14.796|15.28|15.296|15.264|15.01|15.026|15.362|15.226|15.43|15.336|15.666|15.71|15.724|15.546|15.502|15.552|15.686|15.636|15.856|16.056|16.03|15.802|15.878|15.9|16|16.044|15.606|15.258|15.04||15.01|15.104|16.532|16.66|15.4|15.396|15.16|14.954|14.8|14.504|14.438|14.71|14.788|14.586|14.956|14.604|14.894|14.762|14.972|14.872|14.568|||14.582|14.612|14.23|14.146|14.178|13.988|13.638|13.736|13.506|13.628|13.54|13.584|13.616|13.01|12.804|12.712|12.562|12.632|12.596|12.566|12.362|12.396|12.384|12.302|12.39|12.252|11.994|11.954|11.996|11.982|12.012|11.93|11.876|11.874|11.6|11.614|11.602|12.288|12.474|12.826|12.39|12.034|12.1|11.976|12.08|12.08|12.164|11.988|11.94|11.812|11.91|11.828|11.876|11.938|12.05|12.2|12.75|12.7|12.712|12.568|12.52|12.25|12.482||12.364|12.31|12.4|||12.38|12.284|12.296|12.042|11.988|12.1|11.97|11.834|11.93|11.902|11.824|11.566|11.67|11.57|11.53|11.52|11.426|11.272|11.09|11.052|11.102|11.114|11.116|11.19|11.288|11.172|10.886|10.92|10.724|10.606|10.496|10.544|10.536|10.524|10.626|10.66|10.612|10.462|10.356|10.408|10.406|10.38|10.278|9.501|9.614|9.528|9.749|9.808|10.072|10.132|9.96|10.11|10.164|10.22|9.938|10.072|9.949|9.919|9.931|10.116|10.45|10.382|10.342|10.098|10.044|10.112|10.092|10.15|10.052|10.054|10.25|10.298|10.116|9.836|9.837|9.652|9.584|9.571|9.76|10.058|10.084|10.052|10.19|10.27|10.132|9.896|9.926|9.833|9.822|9.797|9.87|9.91|9.867|9.92|9.976|9.941|10.012|9.866|9.71|10.098|10.058|9.984|9.78|10.01|10.08|10.112
03065|359|/equities/dt-boerse|STOXX600/DAX/EAFAGROWTH||192.1|188.1|186.6|186.35|186.75|187.25|190.2|190.75|190.75|190.5|191.1|193.9|192.1|192.75|194|192.4|190.3|189|189.6|186.1|182.25|180.2|185.95|186.45|186.1|187.95|188.5|188.4|186|183.45|182.9|179.7|177.85|178.2|182.9|184.4|184.7|184.85|184.7|183.8|184.55|181.5|180.2|180.25|182.9|187.45|188.15|186.85|187.05|184.25|184.9|182.8||181.15|182.15|182.65|181.45|180.7|188.25|187.85|186.3|186.95|187|186.3|190.55|189.7|188.45|188.25|186.5|187.75|187.05|186|185.85|186.7|||189.65|188.25|187.95|186.15|185.6|186|185.1|185.6|185.05|185.25|186.65|185.1|190.6|189.6|189.45|192.4|190.9|192.6|192.5|192.85|193.6|192.55|192.75|192.55|191.3|188|186.45|188.85|187.1|187.65|185.8|187.05|187|187.6|186.8|188.05|186.3|186.65|186.05|185.05|185.85|184.75|184.9|184.05|183.8|185.35|186.75|187.3|189.2|189.55|188.5|188.45|188.25|187.9|187.35|184.6|186.4|185.9|186.95|186.35|185.1|182.45|184.9||186.5|184.7|185.25|||184.05|183.1|183.1|181.25|180.7|177.7|176.65|179.85|181.4|181.2|180.5|178.3|179.4|179.5|176.8|176.3|174.3|174.05|172.95|173.4|173|174.35|172.5|171.35|169.3|168.75|167.3|166.5|166.75|166.7|165.85|166.95|165.05|164.85|159.25|158.5|158.75|157.85|155.2|155.95|155.1|156.1|155.8|155.35|156.95|157.7|157.65|157.2|158.05|160.3|158.8|161.9|162.4|165.3|163|162.7|160.65|159.35|159.9|160.8|163.7|163.9|160.05|160.8|161.55|163.75|163.5|165.75|167.05|164.15|165.2|163.35|163.4|164|163.7|163.1|161.45|161.55|162.55|162.95|164.45|163.85|164.25|164.35|164.2|163|163.75|163.2|162|161.5|162.95|163.85|167.4|168.5|169.9|169.25|171.4|169.55|168.5|168.8|169.75|169.05|168.9|170.7|174.3|176.3
03066|354|/equities/deutsche-post|STOXX600/DAX/EAFAVALUE||40.83|40.3|39.97|39.56|40.29|40.12|39.88|39.64|38.55|38.52|37.79|37.97|38.26|38.1|38.15|37.69|38.15|37.76|37.97|37.66|37.75|38.63|39|38.68|39.21|39.5|39.72|39.24|38.57|38.65|38.66|38.39|38.43|39.2|39.04|38.94|38.62|39.1|39.18|39.88|39.97|40.28|39.75|39.39|39.58|39.58|38.97|38.31|38.59|38.42|39.8|39.52||39.26|38.9|38.84|38|38.44|39.05|38.65|38.34|38.29|38.3|38.23|38.99|38.79|39|39.02|39.13|39.42|39.03|39.89|39.62|39.19|||39.915|40.49|40.2|39.84|39.75|38.925|38.82|38.82|38.535|39.14|38.575|38.85|38.945|38.73|38.445|39.355|39.07|41.69|42.405|42.545|42.91|43.19|42.835|42.92|43.455|43.505|43.1|42.98|42.995|42.72|42.535|42.15|41.88|42.235|42.36|42.725|42.09|44.405|43.975|44.34|44.39|44.52|44.445|44.82|45.355|45.275|44.975|44.35|44.345|43.725|44.13|43.65|44.505|44.74|45.18|44.67|44.755|44.745|44.59|44.39|44.175|44.35|44.905||44.855|44.7|44.93|||45.195|44.95|44.87|45.755|45.745|46.17|45.6|46.095|46.25|46.045|45.895|45.3|44.865|44.565|43.845|43.995|43.04|42.91|42.21|41.795|41.625|41.18|41.115|40.895|40.935|40.515|40.48|40.39|40.205|39.25|38.965|38.985|38.195|37.13|37.2|37.735|37.78|36.76|36.76|36.61|36.52|36.365|36.78|37.515|37.77|37.4|37.845|38.435|38.715|39.015|38.93|39.075|39.04|39.19|38.44|39.06|38.29|37.965|37.93|37.975|38.535|38.2|37.92|38.36|38.83|39.205|39.535|39.585|39.04|41.74|41.94|41.705|40.9|41.13|41.4|41.205|41.15|41.24|41.165|42.145|42.865|43.085|43.1|43.045|42.69|42.185|42.21|42.73|43.145|42.945|42.905|43.32|43.565|43.56|43.85|43.65|44.315|43.515|43.305|43.945|44.17|43.975|43.44|44.295|46.72|46.87
03067|656|/equities/dt-telekom|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||23.88|23.76|23.85|23.64|23.9|23.83|23.75|23.76|23.51|23.68|23.48|23.37|23.32|23.32|23.15|22.88|22.89|22.89|22.8|22.57|22.63|22.53|22.54|22.61|22.61|22.59|22.63|22.61|22.25|22.64|22.29|22.01|21.62|21.72|21.76|21.76|21.77|22.11|22.13|22.21|22|21.89|22.12|22.01|22.01|21.97|21.9|21.64|21.72|21.74|21.66|21.73||21.49|21.79|21.85|21.67|21.77|21.75|21.61|21.16|20.95|20.88|20.83|21.13|21.18|21.21|22.6|22.21|22.06|22|22.28|22.28|22.33|||22.5|22.405|22.22|22.045|21.855|21.93|21.88|21.905|21.685|21.81|21.58|21.64|21.7|21.81|21.915|22.075|22.24|22.255|22.025|21.985|21.985|21.99|22.115|22.05|22.13|22.345|22.21|22.265|22.27|22.185|22.14|22.1|22.215|22.26|22.165|22.175|22.355|22.665|22.6|22.68|22.73|22.745|22.875|23.01|23.05|23.245|23.26|23.245|23.3|23.08|22.89|22.735|22.78|22.67|22.505|22.36|22.455|22.51|22.54|22.435|22.465|22.285|21.965||21.75|21.615|21.65|||21.78|21.655|21.67|21.48|21.535|21.59|21.74|22.555|22.78|22.785|22.615|22.6|22.635|22.59|22.35|22.245|21.975|21.935|21.875|21.955|21.9|21.8|21.74|21.59|21.62|21.555|21.465|21.41|21.55|21.645|21.435|21.52|21.335|21.23|21.35|21.39|21.375|20.75|20.475|20.475|20.385|20.385|20.485|20.215|20.185|20.205|20.35|20.47|20.345|20.36|20.395|20.47|20.55|20.48|20.32|20.09|19.822|19.674|19.68|19.926|19.868|19.85|19.714|19.996|20.195|20.565|20.62|20.755|20.65|20.625|20.645|20.72|20.475|20.54|20.43|20.14|20.015|19.942|19.868|19.656|19.726|19.742|19.548|19.562|19.462|19.256|19.154|19.308|19.096|19.096|19.008|19.014|19.02|18.964|19.012|18.786|18.888|18.882|18.556|18.788|18.852|18.942|19.174|19.664|19.842|19.904
03068|9251|/equities/e.on|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||12.47|12.5|12.28|12.12|12.175|12.355|12.24|12.25|12.115|12.205|12.255|12.385|12.495|12.59|12.605|12.615|12.565|12.505|12.445|12.375|12.43|12.295|12.39|12.285|12.315|12.33|12.57|12.65|12.56|12.445|12.28|12.255|12.25|12.4|12.45|12.35|12.33|12.54|12.7|12.67|12.7|13.4|13.24|13.04|13.19|13.195|13.085|12.97|12.9|12.61|12.62|12.515||12.4|12.465|12.41|12.45|12.49|12.52|12.475|12.38|12.26|12.14|12.075|12.35|12.455|12.295|12.345|12.49|12.43|12.385|12.615|12.67|12.76|||12.885|12.85|12.76|12.575|12.455|12.33|12.515|12.39|12.58|12.7|12.85|12.515|11.805|11.975|11.99|12.03|11.925|11.975|11.75|11.86|11.81|11.735|11.7|11.74|11.8|11.805|11.98|12.035|11.84|11.755|11.855|11.77|11.875|12.005|11.96|12.025|12.11|12.17|12.215|12.2|12.555|12.56|12.42|12.44|12.405|12.42|12.425|12.355|12.46|12.475|12.325|12.535|12.57|12.665|12.67|12.505|12.61|12.785|12.545|12.48|12.425|12.2|12.19||12.15|12.135|12.18|||12.3|12.25|12.295|12.27|12.235|12.52|12.635|12.56|12.45|12.42|12.485|12.4|12.325|12.165|12.05|12.03|11.935|11.975|11.985|11.89|11.79|11.68|11.6|11.545|11.545|11.555|11.515|11.285|11.43|11.31|11.45|11.39|11.27|11.36|11.265|11.37|11.405|11.4|11.22|11.09|11.11|11.11|11.1|11.095|10.925|10.9|10.91|10.98|10.995|11|10.975|10.855|11.045|11.075|10.855|10.7|10.79|10.71|10.59|10.895|11.2|11.08|11.255|11.405|11.505|11.52|11.655|11.855|11.775|11.585|11.64|11.61|11.48|11.55|11.55|11.44|11.37|11.305|11.235|11.29|11.355|11.38|11.38|11.44|11.335|11.345|11.235|11.17|11.035|11.09|11.195|11.14|11.015|10.96|11.19|11.08|11.11|10.945|11.115|11|11.11|11.035|11.235|11.485|11.505|11.51
03069|653|/equities/fresenius-medi|STOXX600/DAX/EAFAVALUE||36.82|36.45|36.22|35.76|35.89|36.16|35.85|35.61|35.69|35.88|35.76|35.72|35.68|35.67|36.35|35.36|36.5|36.26|36.67|37.18|38.63|38.7|40.05|39.12|39.35|39.75|39.39|39.17|39.14|39.25|39.18|39.06|38.35|39.32|38.77|39|38.38|38.75|39.6|40.49|40.46|41.72|42.06|41.15|40.48|40.4|38.78|38.67|37.43|39.61|39.26|40.2||39.6|38.65|37.42|37.79|38.96|39.9|38.98|36.62|36.43|35.54|34.99|35.4|35.44|35.31|35.69|35.39|34.94|34.66|35.12|34.74|34.9|||35.65|35.6|34.81|34.97|34.61|35.08|35.84|35.95|34.9|34.64|36.11|36.74|36.87|37|37.18|37.82|37.02|38.45|34.48|35.63|35.38|35.73|36.27|36.43|35.45|35.9|35.62|37.7|39.46|38.99|38.8|39.39|37.75|36.99|36.04|36.38|36.73|36.82|36.04|35.82|35.76|36|36.03|36.84|36.67|36.33|36.83|36.2|36.31|35.62|35.5|35.29|36.27|36.49|36.68|36.79|36.81|37.2|37.5|37.36|38.23|37.71|38.7||37.96|37.9|37.96|||38.05|38.3|37.9|37.46|37.65|38.34|38.94|37.98|38.08|38.41|38.15|37.14|37.33|37.87|38.68|38|37.63|37.28|37.31|36.68|36.6|36.27|36.21|35.89|35.64|35.84|35.16|35.47|35.65|33.18|31.98|32.35|32.16|31.49|32|32.3|32.2|31.52|31.32|31.4|31.19|31.55|31.8|32.73|32.67|33.26|33.15|32.91|33.16|32.92|32.49|32.75|32.74|39.66|39.25|38.65|39.33|39.03|40.67|40.54|40.84|41|41.23|41.57|42|41.97|42.61|43.2|42.4|42.14|41.99|41.56|40.92|40.26|39.7|40|40.73|40.68|42.6|44.58|44.42|44.55|44.54|44.73|44.43|44.32|44.53|44.76|44.11|44.07|44.57|45.16|45.41|45.4|45.15|47.57|47.93|47.47|47.18|47.02|47.04|47.27|46.34|47.02|47.22|47.39
03070|6284|/equities/fresenius-ag|STOXX600/DAX/EAFAVALUE||29.35|29.24|29.01|28.8|29.05|29.1|28.63|28.46|28.41|28.3|27.88|28.03|27.98|28.26|28.37|28.07|28.35|28.51|28.63|29.4|29.56|29.93|30.05|29.43|30.16|30.3|30.36|29.64|29.19|29.17|29.28|29.03|29|29.23|29.2|28.93|28.36|27.63|27.52|27.75|27.94|28.52|28.72|28.65|28.67|28.67|28.03|28.48|28.13|27.87|27.95|27.97||27.97|27.68|27.21|27.18|27.32|27.66|27.38|26.9|26.65|26.51|26.61|25.45|25.42|25.3|25.33|25.38|25.63|25.12|25.2|24.63|24.61|||25|24.95|24.68|24.54|24.75|24.64|24.91|25.3|25.16|25|25.18|25.47|25.5|25.47|25.72|25.66|25.03|25.64|24.71|25.8|25.88|25.99|26.08|25.95|25.67|25.77|26.2|26.04|26.67|26.44|26.34|26.08|25.47|25.74|25.14|25.35|25.49|25.77|25.52|25.45|25.93|26.12|26.64|27.12|26.95|26.6|26.57|26.08|26.43|26.28|26.16|26.25|26.49|26.95|27.88|27.94|28.52|28.38|28.56|28.99|29.06|28.53|29.02||28.07|28.36|28.37|||28.61|28.57|28.49|27.79|27.74|28.09|28.58|28.26|28.32|28.25|28.53|28.52|28.8|28.72|29.29|29.09|29.09|28.57|28.5|28.2|27.94|27.94|27.74|27.62|27.39|27.32|26.76|26.86|26.87|25.9|25.04|25.51|25.73|25.18|25.38|25.31|25.72|24.3|24.24|24.28|24.45|24.67|24.98|25.18|25.3|25.22|24.9|24.79|25.27|25.19|25.55|25.68|25.51|27.68|27.79|28.07|27.95|27.95|28.26|28.4|29.46|29.3|29.03|30.11|30.26|30.65|31.05|31.11|30.52|30.12|29.83|29.4|28.64|28.58|28.51|28.21|28.4|28.1|28.73|29.49|29.44|29.61|29.35|29.59|29.53|29.34|29.3|29.13|29.21|29.22|29.18|29.41|29.78|29.99|29.87|30.14|29.86|28.67|28.32|28.2|28.05|28.41|28.57|28.68|28.53|28.77
03071|6334|/equities/heidelbergcement-ag-exch|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||102.2|99.76|97.94|97.62|99.68|98.42|98.78|97.16|94.96|96.44|96.82|96.38|94.58|94.58|95.96|94.5|96|96|95.82|96.48|95.26|97|99.36|95.14|95.68|95.52|95.12|94.84|94.3|95.88|95.72|96.72|97.02|98.6|99.82|99.96|99.34|97.36|97.72|98.3|98|99.98|102.6|102.05|101.45|102.95|100.1|97.74|98.34|97.44|95.6|94.62||94.64|96.4|95.22|93.1|93.64|93.74|92.32|93.14|94.5|96|95.7|98.34|96.88|96.14|96.66|96.42|99.3|98.32|99.3|99.46|99.38|||101.95|101.2|101.45|100.15|99.12|98.08|93.78|93.6|92.38|93.04|92.58|92.78|91.74|89.2|90.08|89.66|87.78|88|89.26|89.88|89.7|88.44|86.82|86.12|84.78|85.72|88.64|87.68|85.8|85.32|82.68|82.36|83.26|83.8|83.64|84.82|86.72|86.4|85.62|85.9|85.24|85.88|87.46|85.34|83.32|83.66|82.98|81.9|84.32|83|83.82|83.74|84.16|84.44|84.94|84.52|85.26|83.34|82.48|81.18|80.44|78.92|80.58||80.94|80.86|81.12|||81.38|81.1|81.36|81.38|80.5|81.78|81.26|79.96|79.92|78.64|78.2|77.36|76.02|75.68|75.22|75.54|74.8|74.1|73.32|72.54|72.4|72.08|72.34|72|70.98|71.28|70.82|71.58|72.8|70.74|70.14|70|68.96|67.3|67.34|68.22|67.84|69.34|68.48|68.76|67.7|67.5|67.84|67.46|67.5|66.02|70.84|71.98|74.2|74.16|73.78|73.62|72.94|73.26|72.32|73.68|71.84|71.96|72|72.42|73.52|74.5|72.48|72.26|72.38|71.58|72.26|72.66|72.58|71.3|73.16|72.52|72.06|72.4|72.54|72|73.06|72.54|71.66|73.58|73.72|74.28|74.58|75.2|74.38|73.46|73.7|74.3|76.34|75.58|76.32|76.82|77.4|76.64|76.12|75.5|75.98|76.2|76.48|77|76.4|75.82|74.88|74.64|73.7|74.66
03072|1054774|/equities/hellofresh-se|STOXX600/DAX/EAFAGROWTH||5.81|5.898|5.862|5.66|6.15|6.28|6.108|5.432|5.182|4.81|4.52|4.494|4.732|5.14|5.438|4.865|5.03|5.1|5.25|5.334|5.266|5.376|5.6|5.688|5.702|5.85|5.7|5.67|5.662|5.65|5.498|5.574|5.364|5.554|5.79|5.872|5.88|5.938|5.644|5.682|5.666|5.71|5.618|5.886|5.614|5.71|5.848|5.994|6.044|6.16|6.114|6.176||6.336|6.654|6.744|6.998|6.748|6.858|6.9|6.832|6.686|6.18|6.254|6.444|6.574|6.452|6.614|6.6|6.378|6.178|6.524|6.448|6.404|||6.592|6.63|6.668|6.632|6.61|6.82|6.844|6.71|6.894|7.482|6.744|7.014|7.042|6.858|6.858|11.845|11.91|11.385|11.89|12.64|12.81|13.425|12.55|11.115|12.605|12.145|12.095|12.065|12.105|12.395|12.48|12.375|12.11|13.18|12.805|12.95|12.685|13.665|12.485|12.15|11.86|12.37|12.89|13.2|13.44|12.955|12.97|12.78|11.41|11.57|12.07|12.46|12.34|12.53|13.08|13.03|13.46|13.5|13.655|13.465|13.375|13.625|13.85||14.31|14.27|14.54|||14.23|14.27|14.455|14.63|14.2|14.85|15.085|14.385|14.67|15.525|16.015|15.87|15.505|15.155|14.535|14.245|14.02|14.42|14.14|14.73|14.855|14.75|14.61|14.89|16.205|16.03|15.915|20.51|20.24|19.55|19.845|20.41|20.51|21.18|21.11|21.68|21.17|20.93|20.56|21.15|21.84|21.84|24.34|25.74|24.65|25.06|24.41|24.87|25.2|25.04|25.13|25.7|26.42|27.01|26.32|26.08|27.21|27.59|27.4|27.93|28.28|27.8|27.98|28.63|29.66|30.65|30.72|32.24|33.04|32.54|33.44|33.95|33.16|32.01|29.59|29.26|29.28|29.22|30.89|30.25|29.48|29.82|28.3|26.96|27|26.36|26.7|26.36|26.49|25.5|25.9|25.99|25.33|24.24|24.19|24.04|24.55|23.93|24.57|24.61|24.99|24.47|25.11|25.3|25.91|25.95
03073|357|/equities/henkel-hgaa-vz|STOXX600/DAX/EAFAVALUE||82.08|81.18|81.48|81.7|82|81.94|82.08|82.02|82.72|83.14|83.22|83.7|83.48|82.52|83.24|81.98|82.36|83.3|83.36|83.36|83.06|84.54|85.04|84.9|84.92|84.54|84.06|83.4|83.16|82.54|83.12|82.66|82.4|82.5|83.66|83.54|83.56|83.78|84.28|84.54|83.98|83.76|83.08|82.46|81.78|82.28|82.52|81.74|79.42|79.5|79.34|74||74.46|73.6|73.16|72.58|72.6|72.08|74.04|72.22|71.9|71.18|71|71.8|71.86|72.44|72.78|72.28|72.64|72.7|73.76|74.46|75.7|||74.5|74.68|74.26|73.7|72.08|71.26|71.46|73.04|73.74|74.56|74.54|75.64|75.2|73.64|72.52|71.86|70.34|69.62|69.02|70.4|69.56|68.92|69.82|70.04|70.28|71.04|71.26|71.46|70.58|70.34|70.18|70.2|70.64|71.04|70.78|71.24|71.28|71.34|71.64|70.22|70.74|71.1|71.58|71.88|71.9|71.5|71.44|71.64|71.76|72.4|72.82|72.36|73.88|73.9|74.46|73.92|73.66|73.76|73.1|72.96|73.52|73.52|73.28||72.86|72.52|72.68|||72.68|72.42|72.5|72.52|72.8|72.52|73.24|73.54|73.42|73.12|72.74|72.94|72.8|72.5|73|72.98|72.2|71.38|70.8|70.9|71|70.72|70.94|70.14|69.86|71.28|72|72.42|72.34|71.16|70.7|69.86|67.48|68.06|67.8|67.94|68.62|68.48|68.08|67.8|67.26|67.92|67.98|67.1|66.94|66.72|67.12|67.08|67.08|67.32|66.94|67.34|67.92|67.9|68.2|68.68|68.32|67.02|68.32|67.58|67.46|67|66.32|66.88|67.34|67.72|67.6|67.86|68.36|68.06|68.56|68.26|69.64|70.06|71.84|71.32|71.92|71|70.24|70.58|71.18|70.72|70.92|71.44|71.96|71.92|72.06|72.02|71.98|71.5|71.98|72.06|72.02|71.28|71.3|70.4|69.82|69.06|68.92|68.86|68.96|69.26|69.6|69.58|70.18|71
03074|659|/equities/infineon-tech|STOXX600/DAX/EAFAGROWTH||36.085|35.3|35.395|34.98|35.705|35.78|34.98|34.73|34.14|34.365|34.305|33.99|34.37|34.07|34.005|33.94|34.985|34.69|35.985|36.15|36.5|37.93|38.51|37.65|37.715|38.01|36.66|37.22|36.71|36.92|36.825|37.085|37.065|38.285|38.06|38.01|38.07|37.71|36.35|37.495|37.005|37.095|38|37.2|37.18|38|36.89|36.06|36.385|32.22|31.435|31.335||32.72|32.8|33.03|32.56|31.43|29.805|29.805|30.135|30.885|31.495|32.09|32.345|32.06|32.8|33.59|33.545|32.33|31.6|31.88|31.51|30.77|||31.515|31.475|31.355|30.88|31.215|31.89|31|31.315|32|31.91|33.955|34.89|34.88|33.73|34.295|34.87|33.83|33.16|33.58|33.985|33.095|33.17|34.565|33.225|33.1|33.61|32.895|32.56|33.14|33.46|33.34|32.995|32.565|34.265|33.64|33.15|31.88|33.6|34.655|33.605|33.385|33.745|34.22|33.52|34.345|34.645|34.905|34.82|34.655|34.19|34.1|32.535|33.615|33.805|34.265|34.27|34.785|35.2|35.83|35.135|34.915|35.645|37.06||37.8|37.665|37.99|||37.62|37.865|37.765|38.065|37.95|38.915|38.38|37.04|37.145|36.905|37.16|36.43|36.805|35.905|36.005|36.135|35.55|35.7|34.275|33.6|33.715|33.5|33.465|33.4|33.91|33.58|33.96|33.57|30.605|29.625|29.305|29.7|29.415|29.505|29.195|29.185|28.52|27.655|27.475|27.28|29.13|29.375|28.765|29.07|29.08|29.4|30.065|31.12|31.63|31.915|32.11|33.06|32.71|32.93|31.945|32.69|31.995|32.38|31.15|31.41|31.355|31.36|30.765|30.615|31.07|31.395|31.445|31.525|31.04|31.4|32.345|32.745|32.31|32.48|32.24|32.2|32.2|33.07|32.85|33.165|32.875|33.015|33.01|33.22|32.6|31.975|32.05|32.87|33|32.13|31.995|32.165|32.91|32.945|33.465|33.355|34.435|34.01|33.52|34.64|34.25|34.885|38.475|39.315|40|39.375
03075|1097708|/equities/linde-plc|STOXX600/DAX||404.8|401|399|399.6|402.2|398.2|398.8|400|398.4|401.4|410.4|409.6|410.2|412|414|411.6|412.6|407.2|407.2|407.8|407.2|402.8|403.6|402.8|401.8|404.4|398|398|395.2|397|394.8|394.2|394.8|395|399.4|401.6|401|400.8|401.2|397.8|397|395.6|397.4|399.2|402.6|403|399|399|399.8|393.6|392.2|387.4||413.4|414.6|414|413.2|413.6|416.6|418.2|419|421|417.6|417.6|422.6|421|421.2|419.8|420|424.6|428.2|428|427.6|429.2|||428.45|429.2|430.95|430.7|432.95|430.35|429.75|428.25|432.8|431.1|436|435.95|431.8|428.9|424.1|424.2|424.55|423.9|417.8|413.85|413.25|413.6|407.6|410.2|412.7|409.2|403.35|405.75|397.55|401.25|393.65|390|388.45|389.55|386.7|385.5|391.9|386.75|372.7|376.5|374.75|375|376.65|373.35|371.8|371.7|371.1|373.7|372.6|373.1|373.35|374.65|374.25|370.35|370.25|367.4|369.55|371.4|369.15|371.35|373.85|374.4|371.6||368.6|369.95|368.4|||371.7|372.05|374.7|376.1|374.85|373.6|370.5|380.3|391.1|376|372.1|369.4|370.1|376.25|376.7|380.75|379.2|376.4|375.6|375.9|379.8|377.3|378.05|378.05|372.8|375|375.3|372.45|373.3|373.6|371.75|367.6|365|364.35|365|364.9|367.45|362.35|361.4|356.1|352|353.5|348.3|347.8|343.85|346.35|350.85|353.3|359.7|362.5|359.65|359.7|357.6|357.8|352.1|350.8|351.15|356.9|354.1|352.05|354.1|355.25|354.9|349.45|353.85|351.1|350.65|359.55|362.35|363.3|365.05|364.35|359.8|361.2|360.7|361.5|360.55|356.9|358.2|358.2|359.2|356.35|353.2|352.45|352.85|352.45|349.9|347.8|349.05|344.25|346.7|349.2|349.4|347.1|349.8|349.45|349.9|348.65|347.45|349.5|346.25|349.85|352.2|357.55|350.8|350.4
03076|658|/equities/merck-kgaa|STOXX600/DAX/EAFAGROWTH||154.25|153.35|149.15|149.7|151.1|152.6|152.6|151.25|150|152.05|154.75|155.55|155.5|157.5|167.05|166.75|166.6|163.8|169.15|171.25|172|172.3|175.85|171.8|171.9|171.3|171.9|170.75|166.35|167.45|166.5|164.65|168.5|167.65|167.4|167.75|169.05|168.5|165.7|166.55|167.2|168.7|165.85|158.3|154.5|155.5|155.7|154.15|153.5|151.95|152|150.3||148.95|149.95|151.75|150.1|152.35|153.65|147.7|146|146.75|147.2|151.1|152.2|153.6|151.85|150.3|153.65|152.6|151.9|155.5|157.6|157.7|||163.6|160.2|159.1|159.6|161.8|161.6|156.35|157.2|156.4|156.85|159.8|160.05|161.25|156.75|157.05|156.6|158.3|159.05|158.15|158.1|157.8|158.85|157.85|156.25|159|157.1|153.6|153.4|155.75|155.7|155.45|154|151.35|152.2|152.25|150.85|149.7|150.05|148.65|147.3|149.75|152.4|151.55|153.7|155.9|147.1|146.85|148.8|147.95|146.2|146.7|146.95|146.6|144.3|145.2|142.05|143.05|143.15|141.1|142.4|143.25|142.4|142.65||144.1|142.55|142.8|||141.3|140.55|140.6|142.55|140.6|139.85|139.95|135.45|137.6|141.15|142|144.45|140.75|161.95|161.95|158.9|160.15|160.4|157.8|159.85|160.75|160.95|159.6|163.3|161.05|156.95|155.15|155.15|153.75|150.7|149.5|153.85|148.05|148|146.6|146.35|143.45|143.4|142.35|137.85|143|144.45|144.6|146.7|144.85|148.8|150.05|145.55|148.4|149.35|150.45|155.25|155.5|157.05|155.05|156.5|154.55|154.75|154.2|154.5|158.15|155.85|155.6|158|158.05|159.2|160.5|160.4|157.45|160.8|165.5|164.8|160|160|165|164.65|167.45|167.65|169.8|168.85|166.8|166|165.95|164.2|162.1|160.3|160.75|160.6|157.9|157.95|159.05|160.2|160.15|160.75|162.55|163.3|165|162.15|161.95|160.05|161.6|164.1|159.05|159.65|159.8|160.35
03077|6321|/equities/mtu-aero-eng|STOXX600/DAX/EAFAGROWTH||251.6|245.2|246.7|249.2|253.7|252.8|253|251|244.6|236.6|238.8|233.2|220.9|220.8|228.8|228.6|227.9|223.6|225|225|224.4|229.6|235.5|230|233.4|228.7|228.7|229.3|228|228|228.5|230.9|230.6|229.8|234.1|234.3|234.3|227.1|229.7|232.1|228.7|234.8|237.5|235|234.3|233.4|234.6|232.2|229.2|226.2|226.3|220.3||226.6|225.1|223.4|220.1|223.5|224.1|217.4|211.9|213.4|212|212.6|216.6|217.2|213.7|215|218.7|225.5|230.5|231.9|233|234.5|||235.2|233.1|233.2|231.9|230|224.8|228.9|227.8|224.3|224.6|223.4|223.7|220.2|225.8|228.4|230.2|227.1|227.8|225.1|219.2|222.3|218.9|214.3|215.3|215.5|216.1|223.1|223.5|225.1|227|222.1|220.3|217.1|217.9|218|218.3|217.5|216.5|213|213.4|211.3|213.7|216|221.2|217.5|218.9|217.7|218.4|209.6|208.7|210.8|205.9|205.3|205.9|204.3|202.4|202.4|200.8|198.25|196.3|196.8|193.8|195.05||195.25|194.05|194.15|||193|194.15|193.3|191.15|189.15|189.35|184.7|187.55|184.2|185.95|190|189.85|189.45|186.95|187.85|192.5|187.75|187.85|187.05|185.4|188.1|187.35|188.05|187.9|185.85|186|183.9|183.6|183.55|184.05|182.05|183.4|182.4|180.95|181.35|183.3|181.25|180.3|177|177.65|174.95|179.9|178.4|176.45|166.3|164.7|167.05|166.45|168.2|167.95|167.95|169.15|170.95|170.35|164.85|164.95|165.8|165.25|166.9|169.45|171.75|173.85|167.4|163.6|161.45|161.7|161.2|162.6|162.45|167.85|174|174|174.7|170.15|182.75|207.9|214.5|210.6|212.5|213.3|213.9|215.8|212.8|207.4|207.3|204.6|203.9|204.3|203.7|204.8|201.7|203|203.5|205.3|208.5|207.6|209.6|211.4|211.6|214.2|213.7|210.5|214.9|215.1|212.3|211.2
03078|662|/equities/muench.-rueck|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||464.4|462|462.6|459.5|459.1|445.6|450.2|445.6|451.7|466.9|467|468.3|465.7|466.1|467.1|462.9|463.8|460.9|462.9|458.2|456.8|461.4|467.8|459.7|460.5|462|462.7|456.5|450.8|458.1|457.9|454.6|457.2|459.2|462.5|462.1|455.1|461.5|460.9|458.2|457.8|454.4|446|446.7|447.5|455.4|441.6|433.4|420|414.3|402.6|409.9||412.2|414.3|413.5|423.2|430.6|435|418.5|415|413|409.1|411|419.2|415.6|416.1|419.2|413.6|426.5|424.4|437.4|445.1|451|||452.3|450.3|443.8|436.6|436.5|443.8|448|453.6|445.8|445.8|442.2|440.5|440|438.5|439.4|436.2|430.7|430.8|429.7|424.8|430.4|424.8|421.6|421.5|423.4|419.3|413.1|412.8|407.4|408.7|413.4|409.9|410.6|406.3|400.7|400.8|401|397.5|394.7|390.9|391.8|394.2|393.6|395.5|396.3|396|396.4|393|398.4|393.5|393.5|392.8|382.8|385|381.5|374.3|379.6|376.8|383|384.6|384|381|377.8||375.1|376.8|378.5|||382|379.2|381|379.8|377.8|376.1|376.6|399.4|396.7|393|391.3|391.3|392|393.5|392|392|390.8|387.5|390.1|390.1|389.7|388.3|386.6|387.2|381.1|377.9|372.8|370.9|373.2|374|371.4|370.5|374|371|373.4|375|382.9|385.9|378.5|379.6|375.5|378.1|382.5|374.6|372.1|369.4|377.7|378.1|377.3|377|377.9|381.3|378.8|376.9|373.3|375.5|369.5|368.6|367.6|368.4|369.1|374.3|371.6|376.5|373.8|375.9|378.5|377.3|377.6|375.9|374.8|376.8|371.8|373.2|369.3|363|360.8|358.1|357.1|355.2|357.1|358.2|357.8|358.7|356|355.5|356.2|353.3|353.2|355.8|355.3|357.9|353.4|349.1|350.2|347.2|352.9|345.1|342.9|343|342|338.1|338.7|342.9|342.6|349.3
03079|356|/equities/porsche|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||43.46|43.25|42.77|42.67|42.82|42.82|42.91|42.69|42.23|42.33|42.21|41.8|42.21|42.7|42.94|42.56|43.05|42.6|42.91|42.72|42.46|43|45.66|49.19|49.57|49.44|50.08|50.1|50.18|50.44|50.52|50.1|49.5|50.34|49.92|48.57|48.07|48.62|49.43|49.41|49.64|49.89|50.08|50.54|50.02|49.32|49.63|49.2|49.6|49.13|48.73|48.04||47.93|49.26|49.35|48.94|49.34|49.5|49.23|48.97|49.38|49.03|49.56|50.56|50.62|51.12|51.54|51.38|51.4|50.74|51.26|50.58|48.97|||49.12|49.04|49.17|48.68|49|48.55|48.78|48.46|48.34|47.27|46.97|47.54|48.82|46.83|46.52|47.05|47.64|48.24|48.45|49.09|49.38|49.46|49.41|48.92|48.83|48.02|45.6|45.14|46.06|47.47|46.77|45.98|46.18|46.45|45.99|45.91|45.68|45.97|46.2|46.91|46.09|46.5|45.83|45.54|45.76|45.24|45.61|45.03|43.75|43.44|44.23|44.07|44.46|45.22|44.97|46.15|46.33|46.57|46.51|45.97|46.09|46|46.82||46.32|46.41|46.82|||46.76|46.68|47.31|47.62|48.24|48.27|48.39|46.49|46.83|47.21|47.15|46.89|47.3|45.88|45.34|45.16|44.86|45.21|44.38|44.67|44.96|45.12|45.56|45.9|46.7|46.15|45.94|46.7|45.68|44.13|43.78|44.44|44.35|44.16|44.71|44.76|43.64|42.54|42.15|41.95|42.26|42.7|43.19|43.34|43.78|44.6|45.81|46.38|46.65|46.85|46.53|47.1|47.16|46.58|45.75|46.08|45.97|46.16|46.17|46.65|46.65|46.21|46.7|46.9|48.6|49|48.96|49.49|48.15|47.74|49.01|48.53|48.85|48.9|48.46|48.08|48.35|48.86|49.01|48.69|48.5|49.57|49.63|49.52|48.88|48.67|48.68|49.13|49.12|49.03|48.98|49.69|49.92|50.24|50.32|50.68|51.08|50.64|50.64|52.14|52.36|52.3|52.7|53.38|53.78|53.74
03080|958793|/equities/puma-se-cfd|STOXX600/DAX/EAFAGROWTH||44.7|43.34|42.98|42.56|42.86|43.72|43.15|43.45|43.5|43.69|42.87|44|43.95|43.95|44.65|44.05|44.48|43.7|44.36|45.02|45.06|46.56|47.29|46.97|46.95|47.47|47.56|46.93|47.59|48.15|47.55|47.72|46.9|47.21|48.18|47.73|48.25|49.75|49.96|50.62|51.42|51.74|52.22|51.86|50.64|50.82|52.5|50.14|45.23|45.43|44.77|42.8||43.54|44.31|43.71|42.1|42.41|42.94|47.56|42.56|43.12|41.42|40.32|40.68|40.39|42.54|42.23|42.3|42.44|42.14|42.15|41.43|41.31|||42.02|41.2|41.25|40.05|39.2|39.81|40.15|40.25|40.82|41.79|42.43|42.3|42.7|41.73|41.47|41.76|41.43|41.29|42.3|41.85|42.47|42.69|40.69|42.41|42.31|42.3|42.18|41.7|42.58|42.21|42.11|41.67|40.3|41.56|40.55|40.63|40.27|39.84|39.48|38.46|37.91|37.6|37.88|38|38.12|37.7|38.49|42.98|42.4|42.05|43.15|43.49|44.96|46.6|47.41|47.44|47.48|46.82|47.3|46.97|46.66|49.58|50.48||50.52|50.5|50.42|||49.9|53.76|54.1|53.92|52.96|52.86|55.06|53.42|53.42|53.7|56|55.84|59.18|60.32|59.94|59.6|59.18|58.48|56.5|56.42|56.36|56.8|56.12|54.34|54.24|52.9|53.04|55.62|54.88|52.76|54.36|56.96|56.6|56.16|55.36|55.7|55.26|53.9|53.3|52.94|52.94|53.3|54.92|54.68|50.82|50.18|50.56|51.42|50.66|50.92|51|52.84|53.74|54.06|52.94|54.1|52.76|59.58|59.44|59.42|58.8|55.6|56.34|57.3|57.9|59.5|59.02|59.4|59.46|60.36|61.14|61.1|61|61.6|62|61.24|60.32|61.28|61.3|62.1|62.16|62|61.9|61.72|60.48|60.16|60.4|60.14|62.48|62.42|62.28|63.96|64.28|64.32|64.62|64.98|65|63.18|62.94|63.12|63.54|61.68|60.52|60.64|61.44|61.5
03081|6336|/equities/qiagen|STOXX600/DAX/EAFAGROWTH||38.42|38.335|37.75|36.91|37.38|37.93|37.71|37.515|37.81|37.82|38.55|38.355|38.14|38.71|39.2|39.125|38.825|38.8|41.11|40.41|39.7|40.375|40.79|41.055|41.475|41.325|41.115|40.77|40.23|40.01|39.37|39.275|39.285|39.575|40.25|40.315|40.135|40.53|41.46|41.875|42.14|42.085|42.05|41.54|40.93|40.87|40.345|40.02|39.72|39.625|39.94|39.585||39.08|39.145|38.76|37.94|38.575|38.92|38.435|37.47|37.03|37|36.92|37.53|38.115|38.335|38.54|38.275|38.055|37.81|38.215|38.72|39.28|||39.635|39.34|39.08|39.875|39.985|40.415|40.245|40.715|40.62|40.105|40.14|40.64|41.05|41.255|40.795|40.715|40.825|40.84|40.375|39.875|39.635|39.8|40.015|40.095|40.135|39.915|39.345|39.45|39.59|39.96|39.58|39.8|40.11|40.75|40.595|40.55|40.555|41.5|39.545|39.885|40.135|40.405|40.16|40.6022|41.0426|40.6122|40.5522|40.8324|41.4929|41.3428|41.0326|41.3528|41.7131|40.7023|41.0426|40.5622|40.8124|41.7231|41.1927|40.1418|39.6214|39.4013|39.7716||39.4313|39.2812|39.2211|||39.3312|39.0009|39.061|38.9309|38.7908|39.031|39.4713|38.9709|38.8808|39.1511|38.6006|38.7908|38.4305|38.1703|38.3304|38.0001|37.6799|37.6599|37.1795|37.2496|37.3496|37.4897|37.6499|37.0294|36.2488|36.1086|36.2788|36.569|36.4789|35.9385|35.238|35.9986|36.3188|36.609|36.2387|36.6791|35.7384|35.7384|35.1479|33.3765|34.3973|34.9677|35.0678|35.248|35.4681|35.5382|35.4882|36.4489|36.8793|36.8993|36.4789|37.6299|37.7399|38.1102|37.5298|38.2203|38.1202|37.9201|38.0802|38.1903|38.3004|37.4297|37.3596|37.4197|37.0094|37.2796|37.1895|37.85|37.5398|38.0902|38.8708|39.1711|39.091|38.9409|39.5414|38.7808|39.3512|39.7615|40.362|41.0125|41.573|42.2235|42.2535|41.9032|41.623|41.2627|41.2227|41.1927|40.7723|39.7415|39.6014|39.4813|39.6815|40.1519|40.1519|39.8516|40.2219|40.9525|40.6022|41.3128|41.653|42.6438|42.9341|42.834|42.6839|42.6238
03082|6306|/equities/rwe-st-a|STOXX600/DAX/EAFAVALUE||33.89|34.03|33.05|32.64|33.06|33.6|32.97|32.7|32.15|32.6|31.95|32.6|33.22|33.66|33.47|33.43|33.52|33.1|33.41|33.04|33.16|33.66|34.05|33.69|33.61|34.18|34.87|35.2|35.57|35.64|34.84|34.82|34.23|35.03|35.02|34.15|34.6|34.71|34.42|34.74|34.71|35.39|35.6|34.95|34.46|34.5|33.84|33.01|33.11|32.38|33.14|33.31||32.63|33|32.19|31.89|31.66|31.93|32.07|32.45|32.34|31.7|31.9|32|32.49|31.34|30.51|31.03|30.96|30.75|31.16|30.53|30.93|||31.46|31.49|30.99|31.17|31.15|30.92|31.04|30.45|30.94|31.01|30.62|31.74|31.48|31.52|31.84|32.23|31.74|31.51|30.6|30.66|31|30.79|31.01|30.36|30.97|31.11|31.18|31.17|31.21|31.8|32.08|31.84|32.19|32.51|32.46|32.95|32.72|33.03|33.93|33.6|33.78|34.33|34.3|34.28|34.42|36.63|36.72|36.67|36.72|37.49|36.92|37.14|38.36|38.56|39.21|39.55|40.77|41.17|40.48|40.74|40.78|40.42|41.1||41.18|41.05|41.04|||40.86|40.58|40.46|40.62|40.66|41.43|41.74|40.97|40.65|40.68|40.45|40.51|40.45|40.16|39.65|39.75|39.37|39.26|39.56|38.39|38.29|38.21|37.96|38.06|38.18|38.34|38.23|38.02|37.66|36.31|36.28|36.37|35.96|36.47|36.83|36.84|36.56|36.31|36.13|35.8|35.56|35.46|35.31|35.07|33.99|34.13|34.24|33.66|33.84|34|34.04|34|34.63|34.27|33.09|32.73|33.04|32.8|32.73|34.04|35.15|34.68|34.82|35.59|35.83|36.61|36.62|36.8|36.3|36.15|36.69|36.82|36.18|36.37|36.76|37.1|37.18|37.05|36.56|37.13|37.89|38.06|38.06|39.94|39.45|39.27|38.98|38.78|38.54|38.17|38.35|38.48|38.88|38.75|39.07|38.92|38.56|39.02|38.49|38.29|38.45|38.18|38.1|38.94|39.13|38.93
03083|663|/equities/sap-ag|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||188.74|186.46|185.8|184.76|187.84|189.08|187.02|187.66|185.2|185.68|189.52|187.44|186.02|181.72|179.46|181.06|179.7|176.28|176|175.76|174.78|177.98|181.4|175.4|176.82|177.36|177.72|171.52|168.6|168.26|165.96|168.58|175.82|177.22|180.42|180.06|181.36|179.32|180|179.38|177.02|176.74|176.1|174.68|176.68|176.06|177.78|176.46|174.36|171.48|170.72|168.54||169.7|171.42|174|170.2|175.56|174.86|166.1|165.8|169.18|168.76|170.38|171.66|171.06|171.22|171.3|172.42|177.22|177.42|178.02|178.22|177.06|||180.46|182.04|182.6|180.74|180.28|180.56|173.54|173.24|172.22|171.92|174.9|175.52|177|173.52|176.94|177.78|175.28|173.48|175.22|173.34|172.88|172.12|174.8|173|169.8|167.22|162.28|163.06|164.24|165.08|164.38|164.88|162.76|167.76|168.32|168|168|166.4|164.52|163.64|162.3|160.8|162.42|162|160|160.76|160.76|149.36|150.34|148.88|147.26|144.82|144.58|144.56|144.86|141.88|142.04|139.28|138.78|137.08|136.44|137.12|137.34||139.48|139.64|139.84|||138.24|137.58|139.2|141.26|141.2|141.48|142.54|146.5|147.32|147.34|148.18|147.1|147.14|147.14|146.32|146.7|145.48|144.54|142.54|141.6|141.08|142.5|141.16|139.44|139.92|137.22|136.44|137.26|136.26|135.42|134.86|134.72|133.18|131.76|128.72|129.28|130.12|127.82|126.74|125.6|125.02|124.78|125|125.76|123.92|123.92|127.28|121.14|123.32|122.66|122.18|125.64|124.84|124.16|122.24|123.56|122.14|122|122.3|122.86|122.82|121.48|121.26|120.98|124.42|125.06|124.04|125.46|125.82|126.68|127.22|127.4|126.54|126.6|128.9|131.48|130.26|128.96|128.26|128|128.2|128.82|128.84|128.8|127.86|126.16|126.02|128.88|127.6|124.98|124.18|123.9|127.12|126.18|127.14|125.2|125.7|123.22|122.18|122.82|121.56|120.88|122.4|124.06|124.4|123.58
03084|19900|/equities/sartorius-ag-vz|STOXX600/DAX/EAFAGROWTH||240.2|243.4|231.7|230.4|232.6|230.6|224.7|220.9|212.2|211.7|219|216.6|222.5|219.4|224.8|219.2|219|209.4|243.9|240.9|245.7|241.2|245.1|249.5|248.5|244|249.9|246.3|236.1|239.3|241.5|241.1|241.8|249.3|253.6|253|262.2|264.2|270.5|270|268.5|277.6|292.9|289.5|277|278.8|281.8|277|280.7|282.1|284.3|281.5||282.3|291.8|290.2|282.1|293|291.7|273.2|271.6|278.9|329.7|338.2|342.4|334.9|345.5|340|352|348.6|341.2|350|351.9|356.3|||368.6|364|370.5|370.4|381.7|372.4|363.3|364.5|356.1|362.2|364.8|360|360.4|358.6|366.1|367.8|354.8|348.3|347.2|351.7|349.8|345.4|341.8|337.2|341.1|341.2|331.9|334.9|331.6|337.7|331.6|329.4|329.9|335|343.9|342.5|347.7|339.5|333.6|331.3|338.8|340.9|335.3|326|331.8|301.9|300|297.3|297.7|296.1|297.3|294.2|303.3|308.6|315.4|315|315.3|323.7|315.3|316.1|320.8|331.2|345.3||333.2|334.9|335.1|||335.5|338|346.3|349.3|335.9|342.1|340.6|317.4|318.4|314.7|305.8|295.1|291.8|282.8|288|288.1|295.5|294.5|284.6|286|285.6|286|285.2|282.4|278.1|273.8|269.1|273|266.5|246.7|251.4|258.9|251.1|252.2|251.7|257|248.5|242.2|236.2|217.8|230.3|221.8|224.5|234.9|234.2|240|257.5|254.2|263.4|269.8|278.8|321.5|320.8|322.8|311.6|314.2|316.6|314.2|313.1|313.6|321.8|316.4|316|323.2|315.8|317.9|319.1|333|318.3|337.4|348.5|342.3|333|326.8|337.8|349|358.1|356.8|364.3|371.9|370.9|377.4|362.2|358|352.7|346.6|351|352.6|349.5|347.8|354.2|368|369.8|369.9|365.7|360.4|368|353.8|346.4|353.3|364|372.7|361.7|365.5|375.3|366.7
03085|350|/equities/siemens|STOXX600/DAX/EAFAVALUE||184.16|178.9|176.38|173.26|177.16|177.12|177.34|176.76|174.84|177.12|173.72|173.54|169.22|169.58|171.04|168.2|170.34|168.24|168.44|168.1|165.74|170.84|178.1|172.46|174.44|174.44|175.68|178.82|174.28|178.16|176.26|176.12|175.74|177.26|178.92|177.3|177.18|173.7|173.64|173.12|172.56|175|187.7|185.24|187.98|188.4|184.08|181.58|180.14|179.36|177.62|175.2||175.9|177.64|177.62|173.7|174.64|175.34|174.02|172.96|175.52|172.68|173.08|175.9|172.66|173.58|174.38|173.14|174.26|172.36|176.14|176.54|175.6|||176.96|176.92|175.3|174.06|175.4|174.84|175.76|173.04|183.62|184.96|184|183.9|182.74|180.62|181.92|181.54|180|178.54|181.08|181.28|182.94|179.86|176.62|174.9|175.3|172.1|169.42|168.72|169.58|169.22|167|165.04|163.68|165.14|165.52|169.78|168.16|167.38|164.62|166.66|166.56|166.68|169.32|167.34|167.86|167.2|167.5|162.04|163.4|160.94|160.82|158.94|161.16|161.92|163.12|160.66|160.78|159.4|160.78|160.5|162.42|162.32|167.88||169.92|168.48|168.82|||168.08|168.48|169.14|167.98|163.4|166.78|165.82|162.88|163.86|164.3|162.42|161.5|160.92|158.74|156.98|156|154|152.88|151.42|150.24|150.86|149.64|149.66|147.66|147.64|148.46|146.82|138.9|136.56|132.9|130.8|133|129.92|128.88|128.98|127.8|127.64|125.5|124.96|123.7|122.42|121.2|126.96|127.44|127.7|127.12|129.86|130.4|133.96|133.9|133.48|136.64|138.24|136.82|132.72|134.66|132.26|133.54|133.1|134.44|135.66|135.58|134.2|129.92|132.48|133.24|133.68|136.2|134.54|137.18|138.1|136.38|134.14|135.92|136.98|137.12|136.46|137.26|137.96|138.14|137.5|138.88|138.3|140.08|138|136.4|135.6|137|136.9|134.92|134.4|135.82|138.12|137.66|138.72|137.42|139.46|146.48|145.68|148.38|148.84|146.26|147.82|150.46|154.98|154.28
03086|1166602|/equities/siemens-energy-ag|DAX/EAFAGROWTH/EAFAVALUE||27.75|27.8|27.2|26.62|26.87|26.37|26.24|25.95|25.07|24.16|24.31|24.64|24.48|24.43|24.58|23.63|24.92|24.09|23.68|23.28|23.24|23.39|24.02|23.31|23.5|23.02|23.22|23.96|23.91|25.36|24.82|26.03|25.8|26.83|25.82|25.59|24.57|23.94|24|24.35|25|25.42|25.71|24.14|24.19|24.28|23.3|22.56|20|20.04|19.78|19.25||19.3|19.12|18.85|17.8|17.78|17.76|17.77|17.62|17.84|17.76|17.41|17.64|17.62|17.42|17.82|17.82|18.32|17.73|18.23|17.55|23.81|||17|16.46|16.37|16.56|16.52|15.86|14.86|14.87|14.83|14.42|14.41|13.93|14.19|14.25|14.17|14.27|13.94|13.78|14.05|14.35|14.21|13.93|14.05|13.89|13.73|13.9|13.88|13.43|14|13.89|13.84|14.08|14.2|14.51|13.72|13.91|14.37|14.24|13.79|13.88|13.89|13.96|13.93|13.76|13.72|13.48|13.56|12.41|11.96|11.83|11.72|11.33|11.73|12.12|12.45|12.01|12.26|12.02|12.13|11.53|11.4|11.12|11.88||12|11.8|11.91|||11.3|11.41|11.41|11.09|11.01|11.38|11.24|10.28|10.62|11.09|11.37|11.62|11.85|11.63|11.3|11.34|10.88|10.77|10.53|10.8|10.84|10.84|10.88|10.97|11.92|11.68|10.86|11.15|10.25|9.96|9.39|9.68|9.11|9.32|9.39|9.55|8.78|8.25|8.37|8.44|7.49|6.87|10.65|10.84|10.69|10.87|11.24|11.43|11.61|11.66|11.59|12|12.2|11.98|11.59|11.46|11.57|11.61|11.73|12.13|12.38|12.11|12.19|11.92|12.44|12.35|12.23|12.62|12.55|12.59|12.9|12.91|12.39|12.24|12.39|12.22|12.4|12.64|12.56|13.03|13.04|13.16|13.03|13.47|13.12|12.92|12.95|13.02|13.2|12.89|13.12|13.45|13.54|13.42|13.7|13.78|13.56|13.99|14.38|14.6|15.55|15.69|15.72|15.46|15.39|15.79
03087|1072226|/equities/siemens-healthineers-ag|STOXX600/DAX/EAFAGROWTH||55.3|55.16|53.76|53.54|53.42|53.5|53.32|53.22|53.64|53.84|53.8|55.36|54.42|53.6|53.5|53.02|53.24|52.36|52.44|52.52|53.64|54.16|54.94|54.94|54.8|55.1|55.06|54.58|54.22|52.94|53.38|53.46|53.7|53.82|53.8|53.68|53.7|53.98|53.42|52.94|52.88|54.32|53.48|53.08|52.78|52.58|52.48|51.88|52|52.46|51.9|51.2||52.1|52.74|52.94|52.3|52.76|52.16|51.46|50.8|51.18|52.08|52.66|53.5|53.4|53.92|54.9|54.56|55.52|55.72|55.64|55.66|56|||56.72|56.38|55.3|55.26|55.36|55.26|54.98|56|55.5|55.86|56.64|56.08|57.16|57.18|57.7|57.5|56.78|56.58|56.18|55.72|55.5|54.88|55.64|55.54|54.62|54.42|53.3|54.92|55.4|55.08|54.24|53.72|53.98|53.98|54.16|54.32|53.94|53.46|52.4|52.52|54.16|51.86|52.32|52.26|51.98|51.38|51.2|51.06|51.38|51.98|52.8|52.58|52.92|52.68|53.36|52.3|52.62|52.94|52.44|51.58|51.78|51.36|52.5||52.6|53.18|53.1|||53.14|53.14|53.44|53.74|53.06|53.3|53.18|53.1|52.52|52.28|52.74|52.2|52.6|52.5|52.4|53.16|52.94|52.42|51.36|51.2|51.48|51.36|51.3|50.38|50|50.04|49.43|49.39|49.52|47.42|47.61|48.33|48.58|47.97|47.57|47.98|47.39|46.55|46.32|45.77|45.86|46.11|47.83|47.63|46.97|46|46.03|47.32|47.88|47.67|47.52|47.99|47.89|48.35|46.98|47.44|47.74|48.42|47.74|48.07|48|48.28|47.26|47.32|47.25|47.47|45.74|45.83|44.64|45.27|46.13|45.3|44.75|45.41|45.26|44.67|45.48|45.02|45.28|45.57|45.8|46.25|45.93|46.14|45.75|45.43|45.72|46.13|45.94|45.48|45.51|46.09|46.5|46.52|47.11|47.19|47.86|48.1|48.14|48.79|49.29|48.5|49.38|52.28|52.82|52.62
03088|6328|/equities/symrise-ag|STOXX600/DAX/EAFAGROWTH||114.95|114.35|113.9|113.8|113.5|113.85|113.6|114.7|114.75|114.5|114.3|115.15|115.65|114.95|114.7|113|114.05|113.8|115.4|113.7|112.4|111.35|112.9|111.1|110.1|110.15|109.7|110.35|110.7|108.95|109.35|109.3|107.5|107.15|106.1|105.1|105.5|105.6|103.8|103.05|102.4|100.55|102.2|102.15|102.25|101.95|103.45|104|103.1|101.15|100.875|100.45||100.7|100|99.86|99.92|104.1|104.55|105.2|105.4|103.6|102.7|103.1|104|104.65|106.45|107.6|106.9|107|107.55|108.8|110.6|113.35|||110.95|109.65|110.2|112.05|110.7|110.2|110|108.6|108.85|107.85|106.95|106.25|106.45|107.3|107.85|105.5|102.9|96.54|108.825|96.14|94.56|94.7|96.32|97.9|97.08|97.1|97.02|98.42|98.32|97.96|97.98|97.34|96.82|96.18|95.42|96.7|97.32|97.14|96.74|95.22|96.74|95.94|95.88|96.6|96.96|95.26|92.7|92.44|94.4|94.5|95.44|96|97.22|97.42|97.52|97.18|97.66|99.36|97.84|97.2|97.56|98.02|98.22||99.64|98.88|99|||98.62|98.14|99.14|99.3|99.44|98.02|106.1|106.3|105.5|105.55|105.35|104.9|106|105|105.05|104.45|103.2|101.4|101.75|102.4|102.2|102.1|102.1|99.36|97.04|97.04|97.7|98.46|97.54|96.44|96.28|97.18|95.7|94.14|93.56|95.44|96.8|96.02|96.2|95.46|94.94|95.22|94.12|90.52|90.98|91.16|91.4|91.64|92.08|92.54|93|92.5|92.54|91.84|89.66|89.34|91.32|90.9|89.14|89.42|90.32|89.62|88.88|89.54|88.68|89.94|89.92|92.36|89.06|90.3|91.98|91.38|90.22|90.8|91.28|92.36|92.68|94.1|95.22|95.6|95.7|96.16|95.64|95.7|93.66|93.3|92.6|90.88|89.34|88.28|88.52|89.46|90.72|90.82|91.94|92.5|93.64|91.84|92.14|92.6|93.06|92.56|94|97.5|99.38|99.76
03089|22402|/equities/volkswagen-vz|STOXX600/DAX/EAFAVALUE||108.55|107.15|106.25|106.6|106.8|106.85|107.6|106.5|105.75|106.05|105.4|103.95|104.8|106.55|106.2|104.7|105.85|105|105.4|105.15|104.5|105.75|109.55|111.2|112.35|112.6|113.45|114.1|114.1|114.95|115|114.5|120.8|123.3|120.4|118.45|118|118.4|119.15|119.2|120.4|120.35|121.2|121.85|118.75|116.95|117.4|117.2|118.05|116.95|115.5|114.35||115.15|120.75|120.1|118.8|120.1|121.35|121.3|121.2|121.95|121.05|120.65|123.3|123.7|123|124|124.75|126.1|126.4|128.5|125.45|122.7|||122.84|121.76|121.26|119.38|118.08|117.78|117.54|117.28|115.42|113.78|112.94|113.76|120.88|117.22|116.5|116.54|116.78|119.16|120.68|119.16|125.34|125.88|124.08|123.02|124|122.4|119.58|118.08|119.98|119.66|119.18|117.78|118.62|119.76|118.58|118.74|117.72|118.04|119.08|119.8|118.18|119.84|116.64|115.96|115.34|114.84|116|113.78|107.94|106.88|108.12|108.68|111.28|111.48|111.98|113.24|113.38|113.34|114|113.26|112.32|110.86|112.88||111.8|112.16|112.8|||112.56|112.46|113.72|114.16|114.8|115.96|115.74|114.28|115.04|115.66|114.86|113.54|114.38|108.56|107.8|107.02|106.42|106.88|105.08|106.12|107|106.58|106.8|106.86|108.84|108.84|108.26|109.9|107.84|105.06|103.66|104.88|104.4|104.2|105.06|105.04|102.98|99.79|99.83|99.14|99.29|99.97|100.8|101.78|102.24|103.14|105.3|107.62|108.52|108.62|107.68|108.62|109.28|108.12|105.72|106.78|106.5|107.56|107.1|109|108.94|108.76|108.88|110.2|113.26|114.48|111.62|111.82|109.74|107.44|109.8|108.64|109.06|109|108.06|107.06|105.76|107.5|108.48|108.3|108.32|113.04|113.42|113.72|112.92|112.1|112.18|113.74|114.42|114.4|114.46|114.7|115.1|115.74|116.9|117|117.68|116.88|116.42|118.32|118.58|118.84|119.06|120|120.56|121.28
03090|49817|/equities/deutsche-annington-immobilien-se|DAX/STOXX600/EAFAVALUE||29.01|29.19|28.35|27.23|27.09|27.39|26.79|26.81|26.24|26.45|26.55|26.47|26.08|26.32|26.43|26.25|26.61|26.16|26.35|26.31|26.98|26.77|27.03|26.24|26.64|26.68|28.76|29.33|29.39|29.01|28.8|28.21|27.9|28.53|27.99|27.85|28.41|28.99|28.77|29.48|29.73|29.82|29.94|28.05|27.9|27.62|27.49|28.25|28.67|28.2|28.12|27.27||27.18|26.15|25.87|25.24|25.35|25.78|25.36|25.19|24.95|24.5|24.63|25.02|25.24|25.01|25.2|25.47|25.58|25.24|25.92|26.07|26.4|||27.4|27.25|27.52|26.96|26.7|26.14|25.3|25.17|24.74|23.99|26.82|27.21|27.3|27.64|26.89|26.53|25.74|26.32|26.18|26.73|25.8|25.61|26.24|26.03|26.44|26.5|26.4|26.58|26.74|26.66|26.52|25.77|25.82|26.58|26.17|26.7|26.94|27.37|27.6|27.93|28.5|29.05|28.38|28.2|27.64|27.48|27.52|26.59|27.07|26.96|26.81|26.4|27.28|27.59|27.74|27.02|27.53|27.2|27.25|27.1|27.43|27.45|28.05||28.54|28.85|28.82|||28.37|28.14|28.24|28.01|27.73|28.21|28.51|26.44|26.38|26.55|26.52|26.87|27.19|27.1|26.75|26.55|25.52|25.95|25.34|25.38|25.12|24.97|24.91|24.68|25.49|25.19|24.78|24.73|25.18|23.26|23.23|23.75|23.29|23.71|23.18|24.51|22.74|21.91|21.7|21|20.73|20.52|20.22|20.58|20.16|20.44|20.51|21.6|22.46|22.46|22.58|22.8|23.15|22.66|22.18|22.14|21.95|22.01|22.08|22.82|22.81|21.82|22.16|22.71|23.95|23.94|23.88|24.13|23.84|23|23.52|24|22.83|22.69|23.01|22.08|22.13|22.5|22.05|21.98|21.85|22.11|21.03|20.98|20.38|20.4|20.3|20.23|19.77|19.235|19.75|20.14|20.4|20.41|20.82|20.84|21.35|20.68|19.905|20.25|20.31|20.58|20.32|20.84|21.24|21.23
03091|942333|/equities/zalando-se|STOXX600/DAX/EAFAGROWTH||24.36|24|23.84|23.39|23.59|23.83|23.4|23.24|22.67|22.85|21.89|21.32|21.8|21.99|21.67|22.54|22.63|22.48|22.73|22.77|22.15|22.54|23.4|22.91|23.28|23.42|24.15|24.15|24.37|24.41|24.25|24.27|24.11|24.03|24.05|23.62|23.25|23.68|23.96|24.27|24.31|25.25|25.01|24.65|24.75|25.24|24.43|25.16|26.51|24.44|23.81|23.51||24.66|25.53|25.3|24.98|25.39|26.44|26.17|26.92|27.06|27.34|26.92|26.89|26.55|26.52|26.08|25.97|26.02|24.23|25.7|25.66|25.66|||26.49|26.46|25.33|25.12|24.66|24.07|23.34|23.07|22.56|22.21|22.11|22.77|19.15|18.565|19.045|19.4|19.53|18.925|19.14|19.8|19.52|19.44|19.355|19.12|19.38|19.23|19.5|19.65|19.585|19.82|20.02|19.555|19.27|19.62|18.975|19.02|18.725|18.675|18.385|18.65|18.335|18.68|19.19|19.655|19|18.48|18.205|17.9|16.985|16.35|16.515|16.315|17.19|17.74|18.245|18.4|18.87|19.19|19.345|19.06|19.375|20.21|20.96||21.45|21.06|21.07|||21.21|22.9|23.12|23.15|22.4|22.9|22.22|20.32|20.7|21.73|22.28|21.67|22.42|22.48|22.25|22.33|21.86|22.08|21.35|22.57|22.82|22.77|23.07|23.05|23.56|23.06|23.02|24.13|23.41|21.17|21.42|22.35|21.91|22.71|22.49|22.5|20.86|22.26|21.99|21.2|21.27|21.32|21.8|23.15|22.45|21.93|22.12|22.66|22.45|22.65|21.77|21.78|22.16|22.65|21.65|21.78|20.46|20.19|20.46|21.61|21.13|20.71|21.19|21.62|22.19|23.02|23.34|24.13|23.35|24.5|25.11|25.14|24.85|25.02|25.4|25.08|26.44|26.67|27.61|28.63|28.42|28.73|27.73|27.92|27.09|26.45|26.46|26.92|26.73|26.57|26.46|27.47|27.44|27.61|27.94|28.43|29.38|28.84|30.14|31.06|30.88|31.36|29.32|30.31|31.4|31.29
03092|19756|/equities/3u-holding-ag|DAXCLASSIC||1.816|1.776|1.806|1.796|1.79|1.764|1.75|1.74|1.716|1.748|1.742|1.714|1.73|1.732|1.752|1.766|1.786|1.786|1.8|1.774|1.816|1.854|1.852|1.82|1.84|1.906|1.866|1.9|1.902|1.944|1.964|1.962|2.005|2.025|2.025|2.04|2.03|2.055|1.99|2.065|2.07|2.065|2.055|2.025|2.055|2.065|1.964|1.96|2.055|2.035|2.14|2.145||2.085|2.085|2.07|2.09|2.07|2.165|2.005|2.015|1.87|1.836|1.844|1.806|1.836|1.816|1.788|1.85|1.748|1.744|1.75|1.77|1.756|||1.705|1.775|1.735|1.74|1.74|1.71|1.76|1.78|1.825|1.8|1.815|1.81|1.785|1.82|1.795|1.865|1.875|1.82|1.85|1.87|1.94|1.9|1.935|1.86|1.87|1.93|1.94|1.93|1.9|1.945|1.905|1.935|1.9|1.915|1.945|1.98|1.965|1.96|1.95|2.1|2.09|2.06|2.01|1.93|1.81|1.855|1.905|1.985|1.955|1.97|2|2.01|2.03|2.03|2.04|2.06|2.07|2.07|2.08|2.06|2.08|2.14|2.1||2.05|2.06|2.04|||2.05|2.06|2.07|2.02|2.02|2.02|2.09|2.08|2.08|2.09|2.07|2.09|2.1|2.13|2.02|2.03|2.13|2.15|2.21|2.21|2.21|2.22|2.25|2.26|2.3|2.3|2.33|2.32|2.3|2.26|2.33|2.34|2.31|2.38|2.25|2.3|2.26|2.37|2.34|2.33|2.37|2.35|2.36|2.4|2.36|2.39|2.38|2.37|2.37|2.35|2.39|2.37|2.36|2.38|2.35|2.36|2.33|2.33|2.36|2.39|2.38|2.35|2.38|2.37|2.37|2.36|2.18|2.25|2.21|2.22|2.25|2.19|2.25|2.28|2.28|2.32|2.29|2.27|2.29|2.32|2.29|2.34|2.27|2.26|2.29|2.35|2.34|2.35|2.32|2.39|2.47|2.5|2.48|2.51|2.51|2.6|2.48|2.49|2.54|2.54|2.53|2.54|2.59|2.61|2.56|2.57
03093|6325|/equities/aareal-bank|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3||33.2|33.22|33.2|33.16|33.1|33.18|33.12|33.1|33.06|33.04|33.04|33.06|33.08|33.16|33.04|33.16|33.14|33.08|33.06|33.12|33.14|33.1|33.2|33.04|33.15|33.2|33|32.91|33.05|33.2|33.2|33.2|33.15|33.15|33.15|33.1|33.25|33.05|33.15|33.2|33.25|33.2|33.1|33.1|32.8|32.9|32.7|32.8|32.7|32.7|32.8|32.9|33|33|33|33|33.05|33.1|33|32.7|32.75|32.85|32.85|32.9|32.85|33|32.9|33|33|33|32.85|32.95|32.9|32.85|33.05|32.85|32.95|32.85|32.9|33|33.1|33|33.1
03094|1174918|/equities/about-you-holding-ag|DAXCLASSIC||3.64|3.555|3.535|3.57|3.445|3.36|3.275|3.29|3.245|3.15|3.195|3.2|3.25|3.255|3.27|3.365|3.415|3.39|3.565|3.455|3.38|3.465|3.6|3.505|3.665|3.7|3.755|3.78|3.78|3.86|3.835|3.895|3.755|3.845|3.8|3.85|3.9|4|4.135|4|4.03|4.14|4.11|4.07|4.025|4.045|4.02|4.165|4.625|4.7|4.61|4.43||4.505|4.54|4.4|4.43|4.79|4.73|4.445|4.28|4.305|4.25|4.195|4.275|4.295|4.475|4.36|4.295|4.275|4.28|4.395|4.315|4.14|||4.298|4.358|4.304|4.332|4.38|4.324|4.378|4.324|4.372|4.566|4.576|4.62|4.446|4.264|4.348|4.256|4.202|4.174|4.232|4.324|4.174|4.078|4.094|4.01|4.012|4.054|4.022|4.114|4.124|4.156|4.232|4.186|4.096|4.21|4.018|3.97|3.976|3.952|3.956|3.938|4.056|4.104|4.058|4.042|4.078|4.162|4.232|4.156|3.942|3.83|3.878|3.874|3.994|4.144|4.3|4.416|3.986|4|4.106|3.988|4.094|4.05|4.082||4.336|4.232|4.244|||4.218|4.148|4.268|4.292|4.182|4.46|4.4|4.03|4.014|4.092|4.248|4.142|4.212|4.176|4.198|4.226|4.536|4.702|4.748|4.914|4.868|4.794|4.654|4.762|4.894|4.758|4.68|4.94|4.696|4.306|4.27|4.362|4.202|4.276|4.154|4.14|4.04|4.012|3.918|3.868|4.018|4.074|4.092|4.482|4.404|4.452|4.566|4.586|4.85|4.788|4.768|4.9|4.812|5.005|5.105|5.245|4.986|5.09|5.27|5.285|5.305|5.115|5.295|5.405|5.57|5.97|5.8|5.9|5.81|5.87|5.66|5.68|5.615|5.665|5.82|5.84|5.88|5.945|6.07|6.15|6.25|6.175|6.125|6.21|5.925|5.63|5.67|5.725|5.705|5.53|5.315|5.62|5.565|5.525|5.56|5.535|5.775|5.835|5.935|6.01|6.165|6.055|5.955|6.3|6.48|6.43
03095|962888|/equities/estavis-ag?cid=962888|DAXCLASSIC||0.224|0.188|0.27|0.258|0.256|0.272|0.276|0.27|0.336|0.402|0.386|0.346|0.342|0.334|0.332|0.332|0.37|0.36|0.37|0.37|0.372|0.37|0.4|0.402|0.426|0.418|0.47|0.426|0.42|0.42|0.42|0.42|0.426|0.418|0.416|0.42|0.42|0.42|0.426|0.426|0.426|0.396|0.44|0.446|0.492|0.428|0.458|0.418|0.448|0.436|0.412|0.42||0.448|0.45|0.422|0.49|0.5|0.5|0.565|0.545|0.58|0.57|0.545|0.59|0.59|0.725|0.785|0.79|0.79|0.85|0.805|0.905|0.895|||0.615|0.62|0.625|0.72|0.725|0.73|0.725|0.725|0.765|0.73|0.74|0.72|0.73|0.78|0.795|0.795|0.825|0.845|0.865|0.885|0.89|0.925|0.925|0.94|0.94|0.955|0.955|0.93|0.93|0.97|0.975|0.985|0.995|1.02|1|1.04|1.08|1|0.98|1|1.03|1.06|1.06|1.06|1.06|1.07|1.06|1.13|1.15|1.11|1.12|1.09|1.12|1.09|1.09|1.09|1.1|1.1|1.07|1.08|1.08|1.05|1.06||1.08|1.09|1.16|||1.14|1.14|1.14|1.14|1.16|1.11|1.12|1.07|1.12|1.14|1.17|1.15|1.14|1.14|1.12|1.11|1.11|1.09|1.08|1.08|1.08|1.09|1.13|1.1|1.1|1.13|1.13|1.19|1.07|1.18|1.22|1.33|1.46|1.47|1.47|1.47|1.39|1.45|1.45|1.44|1.44|1.44|1.44|1.44|1.44|1.44|1.48|1.48|1.56|1.56|1.56|1.56|1.49|1.49|1.49|1.47|1.33|1.33|1.35|1.3|1.62|1.64|1.66|1.7|1.73|1.73|1.73|1.73|1.73|1.73|1.72|1.71|1.77|1.67|1.73|1.73|1.73|1.86|1.75|1.75|1.75|1.65|1.65|1.7|1.74|1.74|1.74|1.79|1.75|1.77|1.69|1.58|1.58|1.61|1.62|1.63|1.61|1.58|1.58|1.55|1.56|1.54|1.59|1.56|1.54|1.54
03096|19760|/equities/ad-pepper-media-international|DAXCLASSIC||2.02|2.04|2.04|2.04|2.02|2.04|2.06||2.12|2.04|2.04|2.06|2.04|2.06|2.06|2.06|2.06|2.06|2.06|2.14|2.06|2.06|2.08|2.08|2.1|2.08|2.14|2.12|2.12|2.1|2.12|2.1|2.06|2.12|2.14|2.1|2.12|2.12|2.14|2.12|2.12|2.12|2.14|2.14|2.14|2.14|2.14|2.14|2.14|2.16|2.14|2.16||2.14|2.16|2.16|2.18|2.18|2.26|2.22|2.18|2.18|2.24|2.24|2.2|2.2|2.24|2.24|2.24|2.18|2.26|2.18|2.1|2.1|||2.14|2.08|2.02|2.06|2.02|2.06|2|1.96|2.04|2.02|1.98|1.94|2.08|1.96|1.9|1.97|1.9|1.94|1.96|1.87|1.93|1.8|2.06|2.18|2.24|2.26|2.28|2.28|2.26|2.26|2.26|2.26|2.24|2.24|2.1|2.26|2.26|2.26|2.24|2.24|2.22|2.26|2.24|2.34|2.3|2.3|2.32|2.26|2.24|2.34|2.36|2.36|2.36|2.4|2.4|2.4|2.36|2.36|2.36|2.36|2.4|2.4|2.44||2.44|2.44|2.44|||2.44|2.46|2.44|2.38|2.42|2.38|2.34|2.38|2.4|2.32|2.3|2.34|2.34|2.3|2.38|2.46|2.42|2.34|2.26|2.26|2.26|2.24|2.26|2.18|2.22|2.18|2.18|2.16|2.16|2.12|2.06|2.08|2.08|2.08|2.08|2.16|2.12|2.16|2.12|2.06|2.12|2.06|2.02|1.99|2.04|2.08|2.14|2.24|2.24|2.24|2.3|2.32|2.34|2.34|2.36|2.3|2.32|2.3|2.24|2.4|2.26|2.24|2.28|2.28|2.36|2.44|2.44|2.5|2.34|2.4|2.4|2.38|2.4|2.34|2.36|2.34|2.46|2.44|2.44|2.44|2.48|2.5|2.5|2.54|2.54|2.5|2.5|2.5|2.54|2.48|2.52|2.54|2.56|2.56|2.56|2.52|2.48|2.44|2.44|2.4|2.4|2.56|2.56|2.6|2.56|2.56
03097|49818|/equities/adler-real|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.96|8.98|8.82|8.84|8.78|8.58|8.6|8.58|8.5|8.46|8.46|8.54|8.54|8.58|8.54|8.5|8.48|8.46|8.2|8.52|8.58|8.58|8.6|8.62|8.62|8.52|8.48|8.5|8.6|8.6|8.56|8.58|8.62|8.54|8.54|8.52|8.54|8.46|8.46|8.46|8.46|8.46|8.44|8.42|8.42|8.44|8.38|8.38|8.4|8.46|8.38|8.36|8.36|8.46|8.46|8.36|8.42|8.38|8.36
03098|962340|/equities/ado-properties-sarl|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||0.157|0.142|0.1454|0.1598|0.1626|0.162|0.156|0.1518|0.1598|0.155|0.1616|0.1624|0.1652|0.163|0.1602|0.1616|0.1652|0.1782|0.1666|0.1652|0.1602|0.1632|0.1712|0.1648|0.1734|0.1822|0.1884|0.1822|0.185|0.1848|0.18|0.1858|0.205|0.198|0.2125|0.1648|0.1522|0.1472|0.1464|0.1568|0.1442|0.1692|0.122|0.1168|0.1102|0.111|0.115|0.1214|0.1314|0.16|0.1572|0.16||0.175|0.1622|0.1686|0.17|0.1864|0.1924|0.2|0.1976|0.1942|0.1876|0.1874|0.195|0.197|0.202|0.204|0.21|0.208|0.2|0.1868|0.184|0.1792|||0.1795|0.184|0.1816|0.1766|0.1771|0.18|0.184|0.1751|0.1857|0.184|0.2056|0.2138|0.2114|0.2184|0.2104|0.2138|0.2198|0.2154|0.213|0.2182|0.226|0.2292|0.223|0.2144|0.2166|0.2172|0.2442|0.2556|0.23|0.2156|0.216|0.2242|0.2186|0.245|0.2482|0.2542|0.264|0.2776|0.3|0.313|0.3226|0.3412|0.3502|0.3528|0.364|0.3752|0.3902|0.4|0.4412|0.4452|0.4432|0.4534|0.4714|0.4858|0.4908|0.5105|0.511|0.526|0.527|0.532|0.536|0.5405|0.5445||0.53|0.5025|0.485|||0.4004|0.4152|0.4182|0.41|0.4202|0.4378|0.43|0.4086|0.4328|0.4426|0.498|0.4774|0.4214|0.4022|0.3802|0.398|0.3488|0.3324|0.3004|0.316|0.3208|0.2924|0.26|0.2972|0.3236|0.3614|0.3626|0.39|0.402|0.4|0.4082|0.4012|0.409|0.401|0.4022|0.4002|0.4252|0.416|0.418|0.4182|0.4356|0.4322|0.4252|0.422|0.4392|0.439|0.4336|0.438|0.4476|0.4498|0.4498|0.444|0.4406|0.4486|0.4318|0.4404|0.465|0.4402|0.4394|0.4546|0.486|0.4406|0.4438|0.4824|0.4816|0.4764|0.4902|0.5025|0.499|0.5|0.51|0.507|0.4982|0.4924|0.51|0.5035|0.491|0.4986|0.5005|0.4992|0.4978|0.5115|0.5045|0.5435|0.6365|0.543|0.558|0.5635|0.5545|0.5695|0.558|0.568|0.5615|0.5665|0.604|0.601|0.605|0.584|0.5825|0.5665|0.6185|0.5795|0.609|0.6395|0.671|0.669
03099|1081899|/equities/akasol|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03100|953064|/equities/sixt-leasing-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03101|19200|/equities/alstria-office-reit-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||3.45|3.44|3.49|3.49|3.45|3.35|3.48|3.49|3.44|3.45|3.41|3.39|3.48|3.43|3.5|3.49|3.5|3.47|3.5|3.51|3.49|3.45|3.5|3.53|3.49|3.43|3.42|3.46|3.45|3.47|3.43|3.49|3.47|3.44|3.51|3.42|3.49|3.5|3.48|3.48|3.5|3.49|3.5|3.49|3.5|3.6|3.5|3.6|3.5|3.48|3.51|3.5||3.42|3.5|3.49|3.44|3.45|3.49|3.4|3.49|3.44|3.48|3.5|3.55|3.5|3.6|3.57|3.58|3.48|3.4|3.4|3.47|3.4|||3.39|3.5|3.5|3.495|3.6|3.53|3.445|3.52|3.49|3.545|3.485|3.45|3.4|3.4|3.46|3.495|3.55|3.585|3.505|3.58|3.4|3.45|3.46|3.56|3.61|3.495|3.365|3.475|3.57|3.55|3.605|3.56|3.535|3.56|3.705|3.66|3.625|3.66|3.56|3.54|3.52|3.55|3.44|3.41|3.305|3.32|3.44|3.435|3.42|3.34|3.28|3.345|3.45|3.41|3.465|3.48|3.425|3.425|3.55|3.585|3.535|3.66|3.665||3.66|3.705|3.575|||3.58|3.515|3.42|3.42|3.45|3.375|3.355|3.37|3.22|3.35|3.34|3.47|3.545|3.68|3.68|3.5627|3.3673|3.3367|3.3214|3.1375|3.0953|3.0953|3.034|2.854|3.1337|3.1375|3.034|2.9536|2.923|2.9115|2.8732|2.8272|2.7276|2.7429|2.7199|2.7506|2.7467|2.7046|2.6969|2.6854|2.7123|2.7046|2.7237|2.7659|2.8195|2.8234|2.8885|2.8655|2.8655|2.9268|2.9919|2.6433|2.651|2.7084|2.7199|2.6241|2.7199|2.7123|2.7506|2.7582|2.854|2.7659|2.7582|3.0149|3.0762|3.0953|3.1835|3.2179|3.2064|3.0379|3.1835|3.3367|3.4363|3.5627|3.4976|3.4669|3.5627|3.5627|3.6355|3.7543|3.6776|3.6776|3.6776|3.6393|3.6585|3.7926|3.7772|3.8079|3.8041|3.827|3.7849|3.7543|3.7198|3.6738|3.827|3.8922|3.827|3.8309|3.8309|3.8155|3.8309|3.7964|3.7926|3.8309|3.8309|3.9075
03102|1056289|/equities/softmatic-ag?cid=1056289|DAXCLASSIC||48.7|48.7|47.2|46.1|46.5|47|48|48.4|48|47.7|48.4|48.6|49.6|47.2|47.5|45.4|46|45.8|45.8|44.7|43.1|46|45.5|44.8|44.4|44.6|43.8|41.8|40.4|40.3|42|42.4|43.4|44.5|44.8|44.2|44|43.7|44.1|44.2|44|43.3|44.8|44.2|42|43.4|43.3|44.8|44.4|44.8|43.8|44||45.6|45.3|45.8|44.9|47.3|46.7|46.6|46.7|46.1|45.9|43.8|44.5|43.6|43.3|43.7|42.5|40.4|40.1|39.8|38.7|37.8|||36.9|37|35.3|34.5|33.3|34.4|32.9|32.5|31.4|29.4|29.4|29.3|29|29|29.7|28.7|29.8|27.9|27.5|27.2|25.9|26.1|26.1|25.8|25.3|25.3|24.9|24.2|23.4|22.7|22.9|22.9|22.9|22.9|23.2|22.8|22.8|23.6|23.6|23.4|23.5|23.6|24|24.6|25.2|25.3|25.7|25.2|24.9|25.2|25.2|25.4|25.7|25.4|25.8|25.2|25.5|25.8|26.1|26.3|25.8|26.4|26.2||26|25.9|25.6|||25.5|25.4|25.2|25.8|26.3|25.4|25.3|24.3|25.2|25.5|25.6|26|25.6|25.1|24.9|24.6|24.5|24.5|24.1|24.1|23.8|24.3|23.1|23.9|22.5|23.1|23.7|23.1|22.9|22.5|22.9|22.3|21.8|21.7|22.1|22.1|22.2|22.7|22.1|21.3|21.5|21.1|19.7|19.55|19.8|20|21|20.6|19.95|20.1|20.6|20.2|22|20|19.7|19.75|19.8|19.7|19.65|19.75|19.75|19.9|19.85|19.75|19.55|20.3|19.95|20|20|19.9|19.95|19.6|19.55|19.9|20|20|20.2|20.2|20.3|20.4|20.3|20.5|20.4|20.5|20.7|20.9|21.1|21.2|21.1|20.7|20.3|21|22|22.3|22.1|20.6|19.5|18.8|18.75|18.65|19|19|18.8|18.95|19.35|19.4
03103|19201|/equities/amadeus-fire-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||107.2|107.4|106.2|105.8|109|108.2|108|108.2|107|106.4|106.2|108.4|106.8|107.4|108.8|107.4|108.8|105.6|107.4|108.2|106.4|109.2|110|109.2|111|111|112|111.6|111.6|111|110.8|111|109.2|110|111.8|111|111|110.4|109.8|108.8|108.4|110|113.2|113.2|114|113.4|112.6|112.2|112.6|112|111.6|112||112.8|116|115|113.2|115.6|116|116.8|116|117|117|116.4|119.8|123.8|125|124|123.6|121.8|120.4|118.4|118.4|119.8|||120.2|120.2|119.4|119.8|121|121.6|123|120|111.2|109.8|108|109.8|109|106.6|107.4|106.4|107|107.4|109.6|109.4|108.8|108.4|108.6|108.4|109.2|108.6|108|111|110.6|111.2|109.8|109.8|108.6|110|110.2|111|110.2|111.8|110.6|111.8|112.6|112|112.6|113.4|113|113.4|113.2|111.4|112.2|112.2|113|112|111|111.2|113.4|112.6|114.2|116.4|119|117.6|119.6|118.6|121.8||123|122.8|124.2|||122.4|121|121.4|121.6|120.6|120.6|120.6|117.8|118.4|120|120.8|117.6|119.6|120|119.4|122.4|121|124.6|125.2|124|121.8|121.8|121.6|119.6|120.2|120.2|117|116.8|114.6|113.2|114.6|115.4|116.2|114.4|113.4|114.6|112.6|110.4|109|108.6|111.4|110.8|109.2|111.8|107|107.4|106.8|105|107.6|108.2|110.2|111.8|113.4|112.4|111|112|112|111|110.2|110.8|111.8|110.8|108.6|109.6|102|103|104.2|106.4|105|104.8|105.4|106.4|105|105|106.2|106.2|107.8|108.4|108.8|110.6|111.8|112.6|111|109|111|110.6|109.8|110.6|108.4|106.6|107.4|105.8|110|109.8|108.8|107.6|109.2|111|109.6|107.4|108.2|107.8|106|105|108|103.8
03104|961763|/equities/aroundtown-property-holdings-plc?cid=961763|DAXCLASSIC/EAFAGROWTH/EAFAVALUE||2.234|2.23|2.141|1.996|1.99|2.041|2.002|1.939|1.8975|1.947|1.9655|1.9295|1.8435|1.8845|1.941|1.9065|1.93|1.884|1.928|1.904|1.9185|1.9215|1.9875|1.913|1.973|2.011|2.081|2.223|2.207|2.2|2.153|2.127|2.06|2.196|2.107|2.073|2.08|2.174|2.19|2.178|2.191|2.23|2.21|2.142|2.079|2.072|2.038|2.074|2.079|2.044|2.062|2.037||1.9525|2.046|1.9585|1.85|1.8995|1.96|1.8605|1.815|1.811|1.7655|1.7055|1.82|1.8775|1.779|1.805|1.78|1.813|1.775|1.91|1.8935|1.864|||1.955|1.9805|1.713|1.682|1.703|1.9125|1.9135|1.869|1.8195|1.767|1.901|1.907|1.8755|1.9125|1.9075|1.8295|1.725|1.67|1.633|1.659|1.629|1.6705|1.722|1.726|1.7605|1.7705|1.742|1.7735|1.76|1.764|1.8|1.7605|1.7605|1.81|1.7515|1.7065|1.7885|1.977|2.007|1.977|2.036|2.087|2.072|2.059|2.076|2.075|2.024|1.99|2.129|2.137|2.148|2.091|2.16|2.229|2.282|2.172|2.272|2.226|2.277|2.258|2.28|2.254|2.358||2.475|2.48|2.481|||2.357|2.373|2.452|2.445|2.397|2.367|2.43|2.188|2.217|2.236|2.23|2.355|2.412|2.383|2.292|2.258|2.153|2.248|2.304|2.326|2.312|2.261|2.217|2.182|2.312|2.288|2.146|2.192|2.343|2.042|2.037|2.13|2.065|2.179|2.036|2.334|2.238|2.131|2.127|1.9565|1.8945|1.9195|1.847|1.8675|1.8515|1.967|1.9275|2.321|2.268|2.242|2.122|2.059|2.085|2.053|2.059|2.035|1.9365|1.924|1.884|1.9365|1.972|1.8205|1.7595|1.7695|1.96|1.8885|1.9075|1.9155|1.8485|1.707|1.636|1.677|1.578|1.467|1.5115|1.4795|1.487|1.5|1.5085|1.52|1.5165|1.667|1.541|1.412|1.41|1.4015|1.4025|1.4285|1.409|1.401|1.411|1.413|1.41|1.41|1.404|1.4565|1.544|1.4685|1.41|1.427|1.4425|1.421|1.41|1.4135|1.411|1.4325
03105|962860|/equities/artnet-ag?cid=962860|DAXCLASSIC||5.25|5.4|5.35|5.35|5.5|5.55|5.4|5.5|5.5|5.65|5.65|5.4|5.4|5.35|5.6|5.6|5.55|5.5|5.55|5.55|5.9|6.05|5.85||5.95|6.2|5.1|5.05|5.05|5.05|5.05|5|5.05|5.05|4.92|4.92|4.92|4.88|4.96|5.05|4.98|5.05|5.15|||5.2|5.35|5.35|5.7|5.75|5.45|5.4||5.55|5.55|5.55|5.4|5.45|5.75|5.85|5.65|5.75|5.8|5.8|5.85|5.8|5.85|5.85|5.85|5.85|5.9|6|6.05|5.75|||5.8|5.75|5.9|6.25|6.3|6.35|6.25|6.25|6.15|6.2|5.85|5.45|5.7|5.45|6.5|6.5|6.55|6.55|6.25|6.1|5.8|6.85|7.15|7.35|7.3|6.95|6.9|7.15|7.15|7.55|7.5|7.5|7.35|7.1|7.4|7.5|7.45|7.6|7.35|7.55|7.5|7.3|7.4|7.45|7.4|7.6|7.9|7.7|7.75|7.8|7.6|7.6|7.55|7.7|7.85|8.1|7.95|8|8.05|7.55|6.95|6.95|7.25||7.4|7.45|7.3|||7.4|7.35|7.3|7.45|7.45|7.45|7.35|7.5|7.5|7.4|7.4|7.25|7.3|7.25|7.45|7.5|7.9|7.95|7.5|7.3|7.75|7.75|7.9|7.95|8|7.5|7.4|6.5|6.65|6.75|6.85|7.1|7|7|7|7.05|6.9|6.75|6.5|6.45|6.2|6.2|6.35|6.35|6.4|6.6|6.65|7.45|7.5|7.45|7.55|7.6|7.6|7.6|7.6|7.6|7.5|7.6|7.65|7.8|7.8|7.85|7.85|7.85|8.15|8.35|7.95|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.3|8.2|8.1|8.55|8.8|8.95|8.9|8.9|8.8|8.8|8.9|8.85|8.75|8.85|8.9|8.75|9.1|9.05|8.55|8.55|8.4|8.35|8.35|8.35|8.35|8.2|8.3|8.05
03106|1034495|/equities/aumann-ag?cid=1034495|DAXCLASSIC||14.94|14.68|14.54|14.18|14.84|15.04|15.1|15.02|14.32|14.54|14.3|15|15.8|16.38|17.08|16.52|16.8|16.58|16.72|17.14|17|17.66|18.08|17.74|18.14|18.62|18.64|18.54|18.44|18.4|18.4|17.9|17.58|17.74|17.96|17.68|17.6|17.18|16.74|17.18|17.52|17.52|18.06|17.66|17.62|18|17.4|17.34|16.9|16.98|17.38|17.58||17.7|17.54|17.36|17.1|17.14|17.38|17.24|17.2|16.86|16.66|16.9|17.4|17.68|18|18.24|18|17.98|17.36|18.4|17.82|17.68|||17.76|17.46|16.6|17.72|17.08|17.42|16.98|16.86|16.48|15.38|15.4|15.64|15.56|15.44|15.84|15.7|15.74|15.52|15.88|16.4|16.34|16.82|16.76|16.68|16.74|16.74|16.86|16.86|16.72|16.46|16.44|16.1|15.92|16.14|16.3|16.82|16.62|16.64|16.56|15.8|15.8|16|16.2|16.4|16.72|17.28|17.38|16.78|16.88|16.82|16.9|16.9|17.52|18.1|18.16|18|18.14|18.22|18.14|17.86|17.62|17.12|18.6||18.58|18.72|18.68|||18.42|18.72|18.72|18.54|18.12|17.9|17.78|16.92|16.84|17.32|17.28|17.26|17.16|16.82|16.72|17.68|17.6|17.2|16.98|16.84|17|16.78|16.2|16|16.08|15.52|14.88|15.38|15.64|14.18|14.56|14.5|14.06|13.88|13.8|13.9|13.88|13.32|12.6|12.38|12.42|12.34|12.54|12.4|12.44|13.02|13.24|13.22|13.46|13.3|13.36|13.8|13.96|13.82|13.94|13.98|15.08|15.02|15.14|15.02|15.02|15.06|15|15.08|15.1|15.04|14.92|15.06|14.96|15.24|15.68|15.12|15|14.8|15.02|14.78|14.52|15.36|15.38|15.38|15.6|15.46|15.36|15.3|15.48|15.08|15.12|15.5|15.16|14.76|15.12|15.26|15.3|14.94|13.8|13.6|13.48|13.02|12.96|13.08|13.14|13.2|13.26|13.56|13.38|13.8
03107|6311|/equities/aurubis-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||78.95|79|79.55|78.2|78.65|78.9|77.7|77.7|75.95|77.55|73.25|73.55|74.35|76.5|76.55|74.6|76.8|72.8|72.35|72|70.9|71.45|72.7|72.1|73.55|72.85|74.3|73.85|74.45|76.4|77.65|77.65|75.7|77.2|76.15|74.85|74.6|74.15|77.9|80.05|78.7|77.15|76.45|76.45|73.65|71.3|70.05|68.7|69.3|69.05|66.95|75.25||75.2|75.95|74.2|72.55|73.05|72.3|73.75|75.2|75.85|74.35|72.3|73.35|74.85|73|73.9|70.45|69.1|68.5|69.45|67.95|66.05|||65.18|64.96|64.48|65.16|64.78|64.36|63.46|63.42|63.44|62.58|62.32|63.22|61.4|60.2|60.36|60.52|58.7|57.4|58.02|59.02|58.58|58.94|60.02|59.26|59.8|59.74|59.54|59.62|60.04|60.24|61.2|60.46|60.14|61.6|61.14|63.32|62.54|64.5|64.44|64.76|66|67.06|67.92|68.04|67.52|67.76|66.98|65|63.7|66.34|66.72|65.78|67.58|68.76|69.68|68.7|69.76|70.14|70.36|70.82|71|70.7|72.14||74.26|74.84|77.06|||76.36|76.06|79.56|77.96|76.6|76.48|75.76|74.92|73.24|76|76.2|76|76.68|75.34|75.22|78.24|75.8|76.36|76.46|76.84|77|76.76|76.94|77.8|77.92|80.8|79.64|81.42|80.52|77.3|76.68|78.6|76.46|76.88|78.38|78.2|78|76.86|77.66|76.72|76.7|75.34|73.96|74.02|72.28|72.08|73.12|72.9|74.5|74.18|73.5|72.12|72.6|73.1|70.82|69.78|68.04|67.38|67.5|69.02|70.14|69.46|67.7|67.54|68.78|69.46|68.48|71.06|69.34|67.4|69.04|68.76|67.28|68.48|69.48|68.66|69.22|71.46|70.1|68.7|71.82|76.46|75.84|76.1|74.32|73.78|74.06|74.24|74.72|73.8|72.98|73.62|73.7|73.92|74.34|74.86|76.12|75.82|75.28|76.48|84.48|83.16|82.22|83.7|85.54|83.54
03108|1169593|/equities/auto1-group?cid=1169593|DAXCLASSIC||6.91|6.75|6.21|6.03|6.21|6.145|6.24|6.05|6.05|6.35|6.085|5.735|5.785|5.82|6.005|5.95|6.05|6.115|6.1|6.4|6.435|6.8|7.12|6.89|7.16|7.15|7.16|7.145|7.07|6.87|6.97|7.15|6.8|6.6|6.68|6.675|6.575|6.61|6.595|6.545|6.73|6.97|7.21|7.565|7.355|6.885|6.78|6.9|5.38|5.01|4.854|4.944||4.78|4.846|4.774|4.632|4.724|4.878|4.854|4.574|4.678|4.472|4.446|4.536|4.7|4.928|5|4.726|4.774|4.796|4.748|4.3|4.3|||4.383|4.548|4.502|4.275|4.233|4.248|4.179|4.142|4.063|4.194|4.341|4.207|3.757|3.732|3.629|3.603|3.507|3.35|3.46|3.516|3.468|3.662|4.021|3.762|3.899|3.821|3.669|3.695|3.694|3.713|3.697|3.724|3.696|3.749|3.702|3.751|3.71|3.843|3.667|3.69|3.788|3.903|3.89|3.911|3.924|3.885|4.124|4.058|4.09|4.046|4.146|4.148|4.389|4.606|4.82|4.819|5.048|5.47|5.734|5.786|5.892|5.658|6.418||6.488|6.292|6.262|||6.14|6.078|5.98|5.724|5.348|5.404|5.122|4.68|4.875|5.02|5.258|5.28|5.526|5.608|5.632|5.714|5.78|6.144|6.024|6.226|6.244|6.072|6.2|6.118|6.318|6.082|6.314|6.67|6.614|6.422|6.442|6.49|6.2|6.374|6.388|6.5|6.138|5.664|5.54|5.334|5.402|5.288|5.43|5.854|5.696|5.67|5.718|5.836|6.208|6.116|6.044|6.436|6.504|6.732|6.622|6.634|6.32|6.088|6.036|6.19|6.06|6.192|6.15|6.298|6.51|6.75|6.804|6.95|6.698|6.896|7|7.074|7.188|7.4|7.448|7.406|7.546|7.604|7.584|7.666|7.688|7.744|7.652|7.67|7.472|7.492|7.516|7.748|7.58|7.426|7.536|7.604|7.69|7.778|7.978|8.038|8.16|8.206|8.308|8.702|8.944|8.872|9.01|9.796|9.796|9.794
03109|993977|/equities/aves-one-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03110|49821|/equities/bastei-lueb|DAXCLASSIC||7.8||8|7.8|7.65|7.6|7.9|7.85|7.7|7.7|7.6|7.7|7.65|7.65|7.65|7.65|7.65|7.55|7.65|7.5|7.5|7.55|7.6|7.35|7.45|7.4|7.3|7.4|7.4|7.3|7.2|7|7.3|6.95|6.9|6.85|7.1|7.1|7.1|7.05|7|7|7.1|6.9|6.85|6.8|7|7|7.05|6.6|6.55|6.45||6.45|6.45|6.55|6.55|6.7|6.5|6.6|6.6|6.6|6.6|6.6|6.55|6.65|6.65|6.5|6.6|6.55|6.5|6.6|6.55|6.35|||6.45|6.55|6.5|6.35|6.45|6.45|6.45|6.45|6.55|6.35|6.3|6.4|6.5|6.45|6.55|6.6|6.55|6.6|6.7|6.55|6.65|6.55|6.25|6.25|6.5|6.55|6.7|6.8|6.8|6.7|6.85|6.95|6.9|6.8|6.9|6.8|6.9|6.75|6.7|6.85|6.7|6.8|6.4|6.65|6.4|6.35|6.35|6.5|6.75|7.1|6.8|6.55|6.5|6.7|6.8|6.7|6.1|6.3|6.1|5.75|5.7|5.8|5.8||5.9|5.75|5.9|||6.05|6.05|6.05|6|6.05|5.9|5.9|6.1|6.15|6.15|6.2|6.15|6.25|5.8|5.8|5.8|5.9|5.75|5.8|5.9|5.7|5.75|5.6|5.75|5.75|5.65|5.65|5.75|5.8|5.8|5.85|5.75|5.65|5.4|5.55|5.5|5.6|5.4|5.4|5.25|5.3|5.35|5.4|5.35|5.45|5.75|5.75|5.7|5.85|5.7|5.05|5.1|4.82|4.86|4.88|4.98|5.05|5.25|5.2|5.1|5.05|5.2|5.15|5.2|5.2|5.25|5.2|5.3|5.35|5.05|5|4.86|4.96|5.05|5|5|5.05|4.94|5|5|5.1|5|5.15|5.1|5.1|5.05|5.1|5.1|5.1|4.92|4.82|5.1|5|5|5.1|5.15|5.15|5.15|5.25|5.05|4.84|5.25|5.2|5.2|5.3|5.3
03111|6326|/equities/bauer-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03112|962864|/equities/baywa-ag-na?cid=962864|DAXCLASSIC||30.8|30.9|30.9|30.9|30.9|30.9|30.9||30.2|30.2|31||32.4|31.5|31.6|31||29.1|31.7|31|32.2|30.7|32.8|32.5|||30.7|31.2|30.7|31|31.9|31.7||33|33|33|32.1|34.8|32.3|32.3|33|32.6||32||32.6|||34.3|32.9|32.7|32.7||33|33|32.5||32.6|32.3|31.1||35.7|34|34.6|35.2|35.2|34.5|33.4|33||31.4|33.2|34.9|34.4|||33.8|32.9|31.7||28.3|29.2||31|33.6|32.8|33.2|34.2|34.9||31.7|33.3|33.3|31.7|32.3|33|31.8|32.4|32.8|33.2|32.1|33|33|33.8||33.3|33.7|34.3|34.6|34.6|34.6|35.2|35.7|35.8|37|36.1|36.1||38.4|36.7|36.2|37.3|36.6|39.6|38.3|39.8|40.9|39.6||||38.2|40.3|39.5|38.3|41.7|41.6|39.3|39.1||39.2|38.9|40.5|||39.8|40.2|40.2|40.6|40.9||39.1|39.1|39.6||||||41|42.8|42.7|44.9|43|43|43|40.6|41|||42.6|43.6|45.8|45.8|45.8|45.8|45.8|||48.5|46.5|47|46.2|46|46|44.2|44.3|44.3|43.8|43.8|43.3|44.1|44.2|44.4|44.5|44.9|45.7|47.8|43.5|43.5|45.1|45.1|47.3||49.8||48.5|49.9|50|50|50.4|50.4|50.2|52.8|49.4|48.9|47.9||49|46.9|47.1|47.6|44.8|46.1|47.2||48|47.4|47|||||47.5|||44|43.2|44.3||47.1||52.4|49.1|51|49.6|49.2|49.6|49.4||46.9
03113|40204|/equities/baywa-ag-vna|DAXCLASSIC/MSCI_EU_SMALLCAP||22.7|22.15|21.7|21.45|21.65|21.3|21.2|20.7|20.1|20.1|20.25|20.85|20.95|21|21.4|21.35|20.85|20.3|21.05|20.65|20.35|20.3|20.95|21.8|22.2|22|22.5|22.1|22.05|22.3|22.6|22.6|22.1|22.7|22.8|22.9|22.85|22.8|22.8|22.65|22.95|23.3|23.55|23.4|23.05|23.55|23.65|23.2|22.95|23.05|22.9|22.65||22.5|22.9|22.4|22.25|22.85|22.9|22.75|22.15|22.45|21.95|23.3|23.75|24.15|24.4|24.15|24.05|25.25|25.6|25.35|24.85|24.5|||25.15|25.9|25.55|24.7|24.45|25|25|25.45|25.9|25.85|28.7|28.6|28.55|28.25|28.05|28.5|28.05|28.05|28.45|28.95|28.6|29.1|29.15|28.8|29.15|29.15|29|28.95|28.5|29|28.55|28.25|28.55|29.1|28.4|28.85|28.45|28.35|29.4|29.6|29.95|29.8|30.2|30.45|30.4|29.75|29.75|28.95|28.5|28.35|27.9|28.25|28.75|28.85|29.6|29.65|31.45|31.8|31.15|30.95|30.85|30.35|31.2||31.3|31.4|31.2|||31.1|30.9|31.4|30.7|30.55|31.2|30.15|29.3|29.85|30.45|31|30.95|30.5|29.75|29.6|30.05|29.7|29.95|29.25|29.35|29.65|29.6|29.75|29.95|30.7|30.65|30.3|30.75|31.35|31.2|31.6|32.35|31.85|31.75|32.35|33.05|32.7|31.65|31.5|31.05|31.6|31.15|30.9|31.4|31.1|31.4|31.5|31.5|31.6|31.5|31.75|32.5|33.7|33.75|32.9|32|32.15|32.35|32.9|33.4|33.7|33.4|33.55|34.2|34.3|34|34.1|34.25|34.05|34.1|34.45|32|31.15|31.2|31.75|31.85|32|32.95|32.55|33.45|32.5|32.55|32.3|32.7|32.1|30.6|30.55|30.6|30.85|30.7|31.2|31.8|31.9|32.15|32.35|32.75|32.85|32.85|33.45|35.55|37.7|37.2|38.15|38.45|38.1|37.85
03114|1054775|/equities/befesa-sa|DAXCLASSIC/MSCI_EU_SMALLCAP||32.58|32.76|32.68|32.42|32.7|32.1|31.8|31.92|32.1|32.02|31.06|30.78|30.58|29.8|29.72|29.34|31.9|31.44|30.6|30.12|30.32|30.8|31.88|31.76|32.06|32.02|33.8|32.92|33.02|32.78|33|33.3|33.3|33.78|34.2|33.8|33.64|33.12|33.02|32.54|32.18|31.46|31|30.46|29.96|29.42|29.42|29.66|29.5|29.08|28.6|27.82||27|27.1|26.52|26.2|31.42|31.32|32.42|33|34.98|34.64|34.7|35.42|35.82|36.58|36.84|36.66|36.72|36.48|36.26|34.38|31.44|||31.88|32.1|31.76|30.5|30.68|30.86|30.34|29.94|29.76|29.7|29.7|29.62|30|30.38|30.34|30.8|30.3|29.6|30.08|30.02|29.5|29.28|29.68|29.38|29.78|30.2|29.7|29.74|29.98|31|30.9|31.04|31.1|31.72|31.2|32.68|32.06|33.48|33.5|32.86|32.86|32.78|31.94|32.34|31.9|32.38|33.2|33.34|32.9|32.08|32.08|31.5|32.4|33.1|33.24|32.1|31.8|32.74|33.06|33.62|33.18|33.24|34.46||35.2|34.6|34.36|||34.44|34.4|34.98|35.36|34.46|34.68|34.62|32.5|33.04|33.3|33|32.08|32.32|31.3|31.52|32.5|32.16|31.6|32.26|31.62|31.32|31.14|31.2|31|31.8|31|31.56|32.2|31.7|29.2|28.98|29.94|27.92|26.5|27.1|26.96|26.48|26.62|27.54|27.48|28.06|26.98|25.76|26.58|26.2|26.56|26.98|27.4|28.14|28.9|28.42|29.34|29.84|29.12|27.96|28.14|27.92|27.48|27.1|27.9|28.92|28.14|27.9|28.54|28.34|28.68|27.84|29.74|29.7|30|31.3|31.32|30.12|31.14|31.32|31.64|32.06|32.82|34.64|34.34|33.9|34|33.42|33|32.12|31.1|31.46|32.08|31.72|30.92|31.04|31.48|32.8|33.6|35.32|35.42|35.68|36.08|35.4|35.66|35.36|35.14|34.28|35.48|34.84|34.22
03115|39127|/equities/bertrandt|DAXCLASSIC/MSCI_EU_SMALLCAP||28.3|28.9|28.9|29.3|29.5|29.7|29.3|29.8|28.7|29.1|29.3|30.2|29.8|30.3|31.5|33.1|33.9|33.3|34.9|35.9|35|36|37|37.1|36.7|37.5|37.2|36.8|37.7|38.2|36.9|37.6|37.2|38.6|37.7|36.6|37.1|37.6|37.5|39.5|40.9|40.8|41.2|39.9|40.1|40.6|40.1|40|40.2|40.3|40.6|41.1||40.3|40.5|40.6|40.5|41.1|41.8|41.4|41.4|41.4|41.7|42|43.4|44.2|44.5|44.3|44.6|44.4|44.3|44.6|47|46.4|||45.65|45.45|45.75|45.9|45.1|45.5|45.35|45.7|45.85|47|46.7|47.05|47.85|47.35|46.8|47.25|47.75|46.05|46.95|44.2|42.15|42.85|43.3|42.85|43.15|45.2|46.05|45.15|47.6|48.2|48.75|49.4|48.1|49|48.45|47.8|48.85|48|48.5|48.7|49.2|49.45|49.1|50|50|49.95|50.9|51.6|52.5|52.7|53.4|53|52.6|53.5|54|52.8|52|51.7|51.8|51.3|51.4|51.4|51.7||51.4|52.7|52.2|||50.9|51.2|51.1|51.2|51.4|52|53.8|50.6|49.5|48.5|49.45|48.8|47.2|48.35|46.55|45.95|45.7|45.8|44.9|45.4|46.75|47.25|46.8|46.7|47|47.7|47.45|46.75|46.55|46.7|45.35|46.3|45.45|45.5|46.85|46.6|46.35|44.75|45.65|45|45.5|44.8|42.6|44.6|44.4|44.8|45|44.6|46.45|45.7|46.2|45.95|46.15|45.35|43.55|44.5|44.1|43.6|43.9|44.15|44|43.9|44|43.15|43.35|43.5|44.75|43.25|42.6|42.25|44|44.6|45.25|45.65|45.65|46.15|46.05|46.15|46.4|46|46.25|46|45.7|45.7|45.3|45.5|45.5|46.6|45.05|44.65|44.5|44.2|46|45.55|46.55|47.55|46.4|46|46.4|45.9|47|47|47.65|47.85|47.75|47.75
03116|964570|/equities/bet-at-home-com-ag|DAXCLASSIC||3.55|3.68|3.5|3.57|3.2|3.24|3.1|3.09|2.94|2.89|2.8|2.69|2.65|2.71|2.52|2.8|2.6|2.57|3.18|3.23|3.21|3.38|3.73|2.75|2.74|2.69|2.67|2.51|2.43|2.39|2.37|2.36|2.45|2.38|2.37|2.35|2.38|2.36|2.36|2.41|2.34|2.39|2.42|2.41|2.42|2.42|2.4|2.42|2.41|2.37|2.37|2.44||2.44|2.43|2.51|2.38|2.44|2.45|2.5|2.38|2.38|2.35|2.4|2.4|2.47|2.5|2.49|2.47|2.4|2.46|2.49|2.47|2.41|||2.57|2.59|2.52|2.66|2.61|2.61|2.77|2.7|2.39|2.39|2.37|2.45|2.36|2.3|2.4|2.35|2.42|2.42|2.35|2.45|2.38|2.4|2.26|2.26|2.56|2.53|2.36|2.62|2.66|2.6|2.62|2.69|2.61|2.7|2.63|2.65|2.65|2.66|2.93|2.93|2.97|3.04|2.98|3.04|2.99|2.99|3.02|3.04|3.04|2.99|3|2.94|3|3.03|3.04|2.99|2.97|2.99|2.95|2.93|3.05|3.06|3.04||3.07|2.96|3.06|||3.05|3.03|3.06|3.01|3.17|3.11|3.12|3.15|3.2|3.12|3.21|3.16|3.24|3.22|3.3|3.36|3.36|3.29|3.31|3.29|3.36|3.36|3.39|3.48|3.52|3.47|3.47|3.5|3.48|3.47|3.55|3.46|3.58|3.57|3.63|3.65|3.6|3.6|3.68|3.74|3.7|3.7|3.71|3.71|3.61|3.7|3.61|3.74|3.75|3.62|3.7|3.78|3.7|3.78|3.78|3.79|3.79|3.82|3.86|3.78|3.78|3.82|3.72|3.72|3.8|3.78|3.84|3.86|3.9|3.74|3.84|3.8|3.9|3.84|3.86|3.72|3.93|3.89|3.91|4|3.79|3.93|3.84|3.91|3.88|3.86|3.98|3.92|3.92|3.89|3.9|3.91|4.04|4.13|3.92|3.92|4|4|3.82|3.91|4.04|4.06|4.24|4.29|4.18|4.42
03117|1174916|/equities/bike24-holding-ag|DAXCLASSIC||1.27|1.245|1.275|1.23|1.205|1.23|1.255|1.28|1.305|1.3|1.295|1.31|1.295|1.335|1.31|1.34|1.34|1.27|1.3|1.325|1.335|1.335|1.36|1.345|1.345|1.38|1.39|1.415|1.395|1.39|1.335|1.385|1.325|1.335|1.345|1.33|1.355|1.32|1.325|1.36|1.35|1.37|1.405|1.43|1.43|1.39|1.39|1.385|1.395|1.415|1.42|1.415||1.37|1.41|1.355|1.315|1.4|1.4|1.37|1.395|1.355|1.35|1.33|1.37|1.36|1.39|1.39|1.4|1.38|1.375|1.39|1.4|1.4|||1.39|1.39|1.4|1.398|1.364|1.46|1.47|1.444|1.514|1.49|1.486|1.506|1.5|1.484|1.484|1.54|1.472|1.56|1.58|1.524|1.642|1.836|1.926|1.854|1.788|1.926|1.922|1.94|1.976|1.982|1.87|1.87|1.882|1.906|1.886|1.86|1.876|1.846|1.852|1.922|1.904|1.976|1.98|1.96|1.97|1.874|1.868|1.94|1.77|1.66|1.836|1.9|1.94|1.996|2.025|1.986|2.045|1.96|2.065|2.02|2|1.726|1.546||1.466|1.514|1.514|||1.52|1.564|1.504|1.502|1.528|1.538|1.536|1.526|1.52|1.494|1.488|1.5|1.474|1.472|1.428|1.492|1.5|1.456|1.488|1.544|1.514|1.49|1.486|1.45|1.412|1.504|1.506|1.494|1.462|1.468|1.5|1.55|1.57|1.54|1.57|1.568|1.552|1.48|1.55|1.57|1.58|1.51|1.52|1.548|1.516|1.516|1.554|1.544|1.6|1.59|1.696|1.646|1.65|1.644|1.638|1.63|1.634|1.67|1.78|1.82|1.834|1.762|1.924|1.8|1.8|2.005|2|2.16|2.18|2.25|2.21|2.275|2.25|2.24|2.425|2.265|2.285|2.355|2.335|2.4|2.24|2.35|2.355|2.39|2.38|2.43|2.47|2.47|2.52|2.46|2.56|2.495|2.48|2.61|2.5|2.41|2.3|2.35|2.455|2.44|2.5|2.51|2.595|2.61|2.6|2.52
03118|6300|/equities/bilfinger---berg|DAXCLASSIC/MSCI_EU_SMALLCAP||49.1|48.8|49|48.5|49.45|48.95|49.1|49.25|49.3|49.45|49.1|49.05|49.1|49.7|50.3|49.45|49.15|49|49.35|47.7|47.7|49.6|50.2|50.8|51.6|51.4|50.6|51.1|50.3|50|50.2|50.1|50.1|50.3|51.2|50.8|50.7|50.4|50.2|51.6|50.3|49.85|48.85|46.5|45.75|45.7|45.65|45.3|44.95|44.3|43.4|43.85||43.7|44.75|44.75|44.6|44.1|43.1|42.3|41.35|41.35|40.9|41.25|41.45|41.75|41.45|41.9|41.85|42.9|42.9|43|42.9|42.85|||43.3|44|43|43.36|42.98|42.76|43.64|43.86|44.52|44.34|44.62|44.96|45.24|43.54|42.54|42.64|44.65|42.26|42.48|42.72|42.54|42.44|42.52|42.44|42.76|43.2|43.26|41.52|42.8|43.4|43.12|41.92|38.34|38.38|37.7|38.36|37.76|37.48|37.08|38.34|38.84|39.42|39.92|39.58|38.22|38.62|38.42|38.4|38.38|37.78|37.24|37.5|37.26|37.02|37.96|36.68|36.5|35.7|34.66|34.5|34.68|34.08|35||34.82|34.68|34.98|||34.94|34.8|34.7|34|34.52|34.28|33.88|33.56|34.2|34.46|34.96|34.64|35.22|35.52|35.14|35.74|35.4|35.34|35.14|35.12|35.58|35.66|35.8|36.5|36.88|37.04|36.64|37.12|36.86|36.74|35.34|36.42|35.48|34.86|35.12|35.28|35.7|35.3|34.62|34.38|33.98|33.84|33.54|33.38|33.4|33.08|33.16|33|32.98|32.92|33.16|34.28|34.4|34.1|33.44|33.7|33.12|32.5|32.52|33.2|32.44|31.88|31.26|31.08|31.42|32.6|33|33.22|33.34|33|33.08|33.66|33.04|33.16|33.22|33.26|33.06|31.88|32.28|32.4|32.22|32|31.62|31.56|31.24|30.64|30.62|30.98|30.8|30.42|30.82|31.38|31.8|31.78|32.14|30.86|32.4|32.32|31.78|32.22|32.62|32.4|32.76|32.98|32.94|33.1
03119|19781|/equities/biotest-ag-st|DAXCLASSIC||42|41.8|41.8|41.6|42|42.6|42.6|42.6|42.6|42.6|42.2|41|41|41|41|41|41|41|41|41|41||41||41|41|41.2|41.2|41.6|41.4|41.4|41.4|41.4|41.4|41.6|41.4|41.4|41.6|41.6|41.6|41.6|41.6|41.6|41.6|41.6|41.6|41.8|41.6|41.6|41.6|41.8|41.6||41.6|41.6|41.6|41.6|41.6|41.6|41.8|41.6|41.8|41.6|41.8|42|42|41.8|42|42|41.8|41.8|42|42.2|41.6|||42.4|42.8|42.6|42.6|42.6|42.6|42.6|42.6|42.6|41.6|42|42|42|42|42|42|42|42|42|42|42.2|42.2|42.2|42.4|42|42|42|42|42|42|42|42|42|42.2|42.2|42.2|42.2|42.4|42.4|42.4|42.4|42.2|42|42.2|42.2|42.4|42.2|42.2|42.2|42.4|42.6|42.4|42.4|42.4|42.4|42.4|42.4|41.6|42.4|42.4|42.6|42.6|42.2||42.6|42.6|42.8|||42.6|42.4|42.6|42.6|42.6|42.6|42.4|42.4|42.4|42.4|42|42.6|42.6|42.6|42.4|42.8|42.8|42.6|42.6|42.6|42.6|42.6|42.6|42.6|42.6|42.6|42.6|42.4|42.4|42.4|42.6|42.4|42|42|42|42|42|42|42.2|42.2|42.2|42.6|42.6|43.2|42.6|42.6|42.6|43|42.8|42.8|42.6|43|43|43|43|43.2|43.4|43.4|43.2|42.4|42.8|42.8|42.6|42.6|42.8|42.8|43|43|42.4|42.8|42.4|42.8|42|42.2|42.2|42|42.4|42.2|42.4|42.4|42|42.4|42.8|42.6|42.4|42.4|42.4|42.6|42.4|42.4|42.6|42.6|42.6|42.4|42.4|42.4|42.4|42.6|42.8|42.6|42.6|42.4|42.4|42.4|42.4|42.4
03120|19203|/equities/biotest-ag-vz|DAXCLASSIC||28.6|28.1|28.7|29|28.1|26.8|27||26.8|27|26.7|26.4||27.2|27.2|26.6|27.3|26.8|26.8|26.8|26||26.2||26|26.3|26.3|26.5|26.9|27.5|27.3|27.3|27.6|27.7|27.7|27.6|27.8|27.9|27.6|27.7|27.6|27.7|27.6|27.6|27.8|27.8|27.8|27.8|27.9|28|28.6|28.9||29.3|28.9|28.7|28.7|28.9|28.9|28.8|28.6|28.7|28.9|28.8|28.8|28.8|28.8|28.7|28.8|29.5|29.3|29.6|28.9|26.9|||26.8|27|27.2|27.2|26.4|26.6|26.8|26.2|25|23.6|25|26.2|27|27|27|27.6|27.8|28.2|28.2|28.8|28.4|28.4|28|28.2|28.2|28.2|28.2|28.4|28.6|28.8|29|28.6|29|29.2|29.4|29|29.4|30|30.2|30|29.6|30|29.8|30|29.2|29.4|29.4|29.4|29.6|29.6|29.8|29.4|29.2|29.2|29.6|30.4|30.4|30.6|30.6|30.8|30.8|31|31.2||31|31.2|31|||31|31|31.2|31|31|31|31|31.2|31|31.2|31|31.2|31.2|31|31.2|31.4|31.4|31.2|31.6|31.4|31.2|31.2|31.2|31.2|31.2|31|31.4|31.2|31.4|30.8|30.8|30.8|30.8|30.8|31.4|31.2|31.6|31.4|31.4|31.2|31|30.8|31|31|30.8|31|31.2|31.4|31.4|31.4|31.4|31.6|31.8|31.4|30.8|31|31.2|31.8|31.6|31.4|31.8|31.8|31.6|32|31.4|31.2|31|30.8|31|31|31.4|31.2|31|31.2|31.4|31.4|31.2|31.2|31.4|31.4|31.6|31.8|31.4|31.4|31.4|31.2|31.4|31.4|31.2|31.4|31.2|31.2|31.2|31.2|31.2|31|31|31.2|31.8|31.8|31.6|31.8|31.6|31.6|31.6|31.4
03121|19783|/equities/bmw-ag-vz|DAXCLASSIC/EAFAVALUE||85.15|84.7|83.3|82.15|81.55|81.95|82.55|82.65|81.9|82.6|82.45|82.2|82.45|84.3|84|81.95|82.8|83.05|82.05|82.95|81.4|83.05|85.1|85.9|86.45|86.35|86.8|86.95|87.15|88.2|88.4|88.4|87.7|89.5|89.65|88.6|88.2|88|89.25|89.85|90.85|91.7|98.6|99.1|97.65|96.6|95.95|95.15|98.6|97.55|97|96.5||96.5|100.1|99.15|98.25|99.55|99.4|98.75|98.2|99.25|98.65|99.45|101.1|101|102.8|102.2|104.3|105|103.3|105.4|102.7|98.8|||99.4|99.4|99.75|99.75|98.7|98.75|100.6|101.2|99.95|99.55|98.7|101.3|103.1|100.2|100.4|99.45|100.2|101.6|102.6|102.2|101.3|102.2|100.9|100.9|100.6|98.85|98.55|96.15|96.95|98.05|96.8|95.45|95.2|96.4|96.35|96|93.35|91.85|91.1|92.55|91.1|90.75|89.45|89.5|88.7|87.75|87.6|87.65|87.45|86.2|86.55|86.3|88.7|88.05|89.15|90.75|91.45|91.85|91.7|90.6|90.75|88.7|91||89.95|89.3|89.5|||89.55|88.8|89.55|90.05|90.3|92.1|92.15|90.15|91.3|91.6|91.6|89.9|89.85|88.75|87.8|87.85|87.1|87.25|84.9|85.1|85.55|85.9|85.8|85.15|87.15|87|85.45|87.7|85.8|84.1|83.15|83.85|84|83.05|84.55|84.5|82.75|80.8|80.15|81|81.95|81.9|84.6|85.25|85.95|85.8|88.1|90.1|90.65|90.25|89.4|90.25|90.35|89.45|86.85|87.95|86.95|88.25|88.1|88.35|88.3|90.05|89.35|88.2|89.1|90.75|91.2|91.9|89.5|89.15|90.6|88.3|89.05|88.65|88.5|87.75|87.95|88.4|88.45|86.95|86.5|88.75|89.45|90.1|90.05|89.65|89.55|90.4|91.9|91.6|90.65|91|92.15|91.65|92.1|92|94.5|94.3|94.7|96.35|96.6|95.95|98.65|97.95|102.2|102.7
03122|963035|/equities/borussia-dortmund-gmbh---co-kgaa?cid=963035|DAXCLASSIC/MSCI_EU_SMALLCAP||3.645|3.65|3.65|3.64|3.635|3.64|3.66|3.665|3.64|3.615|3.53|3.505|3.485|3.47|3.49|3.465|3.45|3.445|3.495|3.485|3.47|3.56|3.51|3.47|3.52|3.575|3.585|3.69|3.705|3.84|4.14|4.14|4.18|4.185|4.16|4.115|4.085|4.12|4.125|4.125|4.105|4.045|4.02|3.995|4.02|4.145|4.15|4.165|3.92|3.92|3.83|3.89||3.7|3.69|3.705|3.64|3.685|3.775|3.715|3.785|3.795|3.575|3.41|3.44|3.4|3.405|3.52|3.49|3.49|3.5|3.48|3.475|3.45|||3.35|3.345|3.33|3.365|3.38|3.42|3.44|3.49|3.525|3.505|3.595|3.555|3.5|3.47|3.44|3.435|3.37|3.37|3.4|3.415|3.395|3.39|3.42|3.365|3.615|3.625|3.6|3.61|3.635|3.695|3.66|3.685|3.675|3.695|3.625|3.635|3.615|3.7|3.705|3.785|3.775|3.82|3.82|3.805|3.765|3.75|3.77|3.74|3.765|3.68|3.68|3.65|3.67|3.68|3.64|3.595|3.63|3.67|3.655|3.625|3.635|3.59|3.65||3.6|3.6|3.615|||3.61|3.66|3.66|3.69|3.625|3.655|3.665|3.555|3.575|3.6|3.625|3.6|3.75|3.74|3.695|3.765|3.655|3.76|3.56|3.655|3.62|3.635|3.625|3.61|3.6|3.625|3.61|3.66|3.705|3.63|3.775|3.82|3.84|3.765|3.775|3.85|3.81|3.73|3.72|3.685|3.74|3.65|3.64|3.655|3.585|3.55|3.545|3.585|3.64|3.64|3.66|3.76|3.79|3.815|3.79|3.825|3.805|3.865|3.9|3.975|3.925|3.945|3.86|3.885|3.95|3.97|3.975|4.015|4.07|4.07|4.07|4.18|4.13|4.175|4.185|4.19|4.155|4.2|4.3|4.315|4.59|4.63|4.595|4.585|4.47|4.555|4.395|4.37|4.315|4.3|4.355|4.395|4.44|4.425|4.435|4.385|4.35|4.305|4.305|4.3|4.28|4.235|4.34|4.31|4.345|4.32
03123|963713|/equities/brain-biotechnology-research|DAXCLASSIC||2.32||2.3|2.27|2.14|2.31|2.4|2.11|2.29|2.32|2.2|2.35|2.45|2.37|2.55|2.56|2.51|2.6|2.52|2.57|2.72|2.63|2.74|2.77|2.78|2.77|2.79|2.77|2.86|2.82|2.8|2.85|2.9|2.82|2.77|2.76|2.73|2.74|2.74|2.81|2.75|2.77|2.89|2.77|2.75|2.71|2.75|2.68|2.75|2.72|2.78|2.82||2.8|2.78|2.88|2.75|2.79|2.78|2.81|2.86|2.84|3|3.08|3.12|3.1|3.2|3.14|3.11|3.14|3.05|3.23|3.35|3.44|||3.45|3.4|3.45|3.68|3.82|3.87|3.83|3.82|3.83|3.85|3.84|3.85|3.87|3.8|3.82|3.87|3.79|3.8|3.82|3.92|3.91|4|3.98|3.88|3.88|3.94|3.86|3.88|3.86|3.88|3.7|3.5|3.46|3.28|3.37|3.25|3.35|3.41|3.61|3.51|3.61|3.66|3.74|3.74|3.73|3.75|3.72|3.8|3.81|3.87|4.05|3.92|3.79|3.87|4.1|3.89|3.82|3.86|3.86|3.85|3.76|3.83|3.71||3.66|3.76|3.51|||3.53|3.52|3.51|3.48|3.5|3.58|3.55|3.55|3.53|3.51|3.45|3.51|3.51|3.54|3.53|3.42|3.64|3.63|3.75|3.63|3.66|3.7|3.73|3.7|3.67|3.71|3.76|4|4.08|4.05|4.02|3.97|3.89|4.03|3.75|3.52|3.35|3.35|3.41|3.45|3.67|3.74|3.89|3.76|4.01|4.1|4.14|4.24|4.35|4.12|4.1|4.22|4.2|4.3|4.29|4.24|4.28|4.45|4.29|4.39|4.24|4.25|4.38|4.39|4.37|4.43|4.48|4.48|4.46|4.48|4.46|4.55|4.5|4.46|4.58|4.6|4.61|4.64|4.63|4.64|4.5|4.65|4.65|4.75|4.74|4.67|4.66|4.64|4.75|4.73|4.65|4.61|4.67|4.67|4.71|4.75|4.64|4.64|4.7|4.75|4.6|4.68|4.72|4.69|4.64|4.55
03124|1081719|/equities/capsensixx-ag|DAXCLASSIC||16.5|16.5|16.5|16.5|16.5|16.6|16.8|16.5|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16|16|15.5|15.5|15.5|15|14.3|14.3|14.3|14.3|14.4|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2||14.5|14.5|14.7|14.7|14.7|14.7|14.7|14.7|14.7|14.7|14.7|14.7|14.7|14.7|14.7|14.7|14.7|14.9|14.9|14.9|14.9|||14.9|14.9|14.9|14.9|14.9|15.1|15.1|15.4|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.9|15.8|15.9|15.9|15.9|15.9|16|16|16|16|16.1|16.1|16.1|16.1|16.1|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.5|16.5|16.5|16.5|16.5|16.5|16.5|16.6|16.6|16.6|16.6|16.6|16.5||16.5|16.5|16.2|||16.2|16.3|16.5|16.5|16.5|16.5|16.5|16.7|16.5|16.5|16.2|15.8|15.5|15.5|15.5|15.5|15.5|15.5|15.5|15.5|15.5|15.5|15.5|15.5|15.5|15.6|15.6|15.6|15.6|15.6|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.2|15.1|14.5|14|13.2|13.2|13.2|13.2|13.2|13.2|13.2|13.5|13.5|13.5|13.5|13.5|13.5|13.5|13.5|13.5|13.5|13.5|13.5|13.5|13.5|13.6|13.7|13.8|13.9|14.6|15.8|15.8|15.8|15.8|15.8
03125|661|/equities/metro-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||2.958|2.954|2.876|2.8|2.846|2.866|2.864|2.98|2.984|2.984|2.97|3.09|3.088|3.092|3.2|3.164|3.226|3.1|3.322|3.23|3.17|3.306|3.372|3.316|3.17|3.192|3.226|3.22|3.248|3.234|3.106|3.062|3.038|3.15|3.094|2.952|3.002|2.996|2.988|3.006|2.862|2.696|2.6|2.468|2.368|2.23|2.126|2.13|2.128|2.146|2.178|2.15||2.162|2.202|2.158|2.096|2.128|2.176|2.122|2.092|2.234|2.192|2.142|2.13|2.122|2.18|2.082|1.991|1.937|1.89|1.941|1.913|1.867|||1.861|1.861|1.84|1.77|1.726|1.74|1.75|1.763|1.819|1.858|1.895|1.932|1.927|1.92|1.947|2.01|2.02|1.991|2.06|2.022|1.999|2.024|2.062|2.018|2.026|2.038|2.028|2.04|2.064|2.004|2.046|2.06|2.058|2.05|2.004|2.126|2.1|2.184|2.186|2.204|2.228|2.264|2.284|2.336|2.47|2.464|2.44|2.388|2.37|2.33|2.304|2.262|2.32|2.328|2.4|2.408|2.382|2.516|2.5|2.462|2.36|2.278|2.386||2.476|2.454|2.45|||2.38|2.33|2.366|2.266|2.062|2.27|2.252|2.06|2.25|2.262|2.302|2.276|2.306|2.264|2.2|2.204|2.196|2.266|2.182|2.16|2.148|2.146|2.122|2.072|2.134|2.098|2.06|2.394|2.052|1.905|1.88|1.903|1.863|1.81|1.809|1.892|1.866|1.75|1.79|1.803|1.81|1.84|1.85|1.966|1.943|1.945|1.964|1.936|1.99|1.954|1.907|2.016|2.05|2.016|1.918|1.958|1.933|1.945|1.998|2.01|2.006|1.936|1.942|1.94|1.958|2|2.008|2.112|2.072|2.044|2.084|2.174|2.17|2.208|2.266|2.224|2.202|2.246|2.256|2.348|2.368|2.41|2.412|2.408|2.42|2.384|2.428|2.482|2.522|2.526|2.562|2.658|2.678|2.618|2.63|2.668|2.742|2.588|2.618|2.706|2.736|2.664|2.62|2.636|2.726|2.718
03126|19866|/equities/metro-ag-vz|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03127|19206|/equities/cewe-color-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||100|100|101|101.4|104|105.4|104|104.8|104.4|104.8|105.6|105|104|105.2|106.2|106.2|106.6|107.6|108.8|107.2|105.4|108|109|107.6|108.8|108.4|107.6|110|106.2|106|107.2|104.8|104.8|106|106|103.8|103|104.2|104|105.6|103.2|101.2|103|100|100|100|100|99.8|100|100|100|99.9||99.8|99.9|98.6|98.4|99.7|99|98.8|98.4|99.6|99|99.5|101.6|101.4|102.8|103.8|103|104.2|103.6|104|104|102|||102.8|104.2|103|100.6|96|103|103|103|102.6|102.6|102.2|103.6|103|103|102|102|101.6|101.2|101.8|103|102|103.4|103.6|104|103.6|104.8|103.4|104.6|104.8|106.6|106.8|105.6|101|101|99.4|101.8|99.6|100.8|101.2|99.7|100.2|101|102|101.2|101.6|101.8|100.2|101.4|101.8|100|98|97.3|97.9|99.1|100.2|100.2|100.2|101.2|101|100.2|101.4|99|102.4||101.2|101.4|102|||102|100.4|99.1|99|99.3|101|98.4|98.4|98|96.7|96.6|98.5|99|99.2|98.5|98.4|98|99.2|98|98|96.5|95.5|95.2|95.6|96.1|96|92.5|94.9|92.8|90.6|90.7|91|90.4|88.1|89.5|89.1|88.3|87.1|85.7|85.6|87.2|86.7|87.3|87.2|85.2|84.4|87.3|87|88|88.5|88.9|89.8|89.5|89.2|88.9|90|89|88.8|92.6|89.9|88.1|88.6|87.2|86|86.3|88.4|88.5|88.4|88.1|88|87.4|88|86.7|86|86.8|87.3|87.8|88.2|88.2|90|88.7|90.6|90.6|90.5|89.3|88.3|87.1|87.4|88.3|87.8|88.6|90.5|90|89|91.6|90.7|91.2|91.8|93.5|93.4|94.9|92.8|93.7|93.3|94|94.4
03128|358|/equities/commerzbank-ag|STOXX600/DAXCLASSIC/EAFAVALUE||14.505|14.565|14.63|14.585|14.765|14.735|14.67|14.58|14.52|14.605|14.185|14.13|14.16|14.21|14.23|14.035|14.265|14.085|14.105|13.895|13.765|14.4|14.73|14.84|15.345|15.575|15.285|14.82|14.95|15.385|15.54|15.705|15.395|15.74|15.59|15.665|15.57|15.55|15.645|15.595|15.465|15.165|15.06|14.325|13.88|14.005|13.995|14.09|14.19|13.845|13.72|13.925||13.96|13.74|14.105|14.055|13.855|13.88|13.505|13.375|13.365|13.04|12.8|12.9|12.95|13.005|13.55|13.3|13.44|13.295|13.41|13.285|12.7|||12.73|12.735|12.64|12.585|12.47|12.455|12.31|12.295|11.88|11.925|11.74|11.615|11.5|11.215|11.135|11.055|10.705|10.89|10.695|10.86|10.695|10.865|10.865|10.745|10.72|10.7|10.57|10.605|10.73|10.82|11.06|10.48|10.505|10.58|10.395|10.28|10.38|10.74|10.71|10.69|10.565|10.68|10.705|10.575|10.715|10.545|10.79|10.605|10.69|11.065|11.26|11.005|10.88|11.44|11.35|11.345|11.495|11.74|11.825|11.735|11.46|11.02|10.935||10.76|10.69|10.78|||10.765|10.665|10.525|10.545|10.475|10.435|10.55|10.855|10.835|11.05|11.02|11|11.475|11.39|11.38|11.35|11.245|11.305|11.19|11.035|11.1|11.125|11.02|11.17|11.265|11.185|11.05|11.025|10.84|10.975|10.66|10.525|10.47|10.395|10.385|10.335|10.385|10.31|10.15|10.135|10.04|9.994|10.065|10.05|10.215|10.115|10.255|10.36|10.47|10.545|10.06|10.29|10.395|10.425|10.235|10.365|10.2|10.15|10.235|10.515|10.79|9.714|9.632|9.552|9.634|9.656|10|9.95|9.794|9.734|9.874|9.882|9.774|9.666|9.48|9.296|9.13|9.292|9.606|10.23|10.1|10.15|10.33|10.335|10.185|9.94|9.996|10.01|10.21|10.205|10.055|10.19|10.115|10.095|10.155|10.295|10.07|9.992|9.956|10.3|10.68|10.97|10.665|10.85|10.875|10.815
03129|1056259|/equities/corestate-capital?cid=1056259|DAXCLASSIC/MSCI_EU_SMALLCAP||0.455|0.452|0.46|0.445|0.485|0.475|0.48|0.518|0.506|0.506|0.49|0.479|0.46|0.52|0.614|0.6|0.588|0.596|0.6|0.616|0.596|0.616|0.61|0.59|0.61|0.62|0.598|0.598|0.598|0.598|0.61|0.604|0.596|0.546|0.504|0.475|0.473|0.48|0.484|0.406|0.375|0.331|0.359|0.389|0.38|0.35|0.335|0.34|0.342|0.33|0.35|0.34||0.35|0.317|0.315|0.323|0.328|0.324|0.324|0.324|0.312|0.312|0.311|0.312|0.316|0.311|0.311|0.315|0.306|0.311|0.306|0.316|0.316|||0.3055|0.31|0.3275|0.305|0.317|0.34|0.355|0.335|0.35|0.33|0.322|0.315|0.3375|0.3325|0.333|0.3|0.338|0.34|0.3575|0.371|0.3705|0.3605|0.3725|0.378|0.38|0.4|0.3945|0.4|0.4|0.39|0.395|0.3975|0.395|0.41|0.39|0.41|0.415|0.41|0.408|0.399|0.42|0.44|0.425|0.408|0.422|0.43|0.42|0.41|0.42|0.425|0.44|0.4135|0.427|0.425|0.43|0.421|0.4545|0.4535|0.42|0.3605|0.3515|0.4005|0.43||0.45|0.429|0.38|||0.35|0.36|0.3755|0.365|0.3505|0.362|0.373|0.37|0.38|0.372|0.3775|0.399|0.3995|0.3725|0.3905|0.3805|0.396|0.436|0.398|0.414|0.465|0.463|0.46|0.4405|0.49|0.47|0.475|0.4685|0.4575|0.475|0.495|0.509|0.505|0.525|0.51|0.52|0.51|0.539|0.51|0.515|0.49|0.534|0.54|0.539|0.575|0.549|0.56|0.56|0.56|0.575|0.544|0.551|0.506|0.55|0.58|0.575|0.575|0.59|0.587|0.605|0.645|0.62|0.612|0.593|0.575|0.56|0.53|0.569|0.675|0.698|0.708|0.742|0.51|0.47|0.485|0.499|0.465|0.4625|0.456|0.4545|0.455|0.4425|0.4425|0.443|0.4265|0.4325|0.4335|0.4335|0.4305|0.4255|0.4205|0.4205|0.4255|0.4205|0.424|0.424|0.437|0.4455|0.434|0.4195|0.437|0.4345|0.442|0.438|0.4285|0.444
03130|1088691|/equities/creditshelf-aktiengesellschaft|DAXCLASSIC|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3||2.3|2.5|3.12|2.9|||||2||2|1.5|1.5||||||0.51||0.3||5.35|||5.35|4.9|1.5|6|1.8|||||0.505|0.8|0.97||||||4|4.26|4.26|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42||4.5|4.5|4.6|||4.38|4.28|4.22|4.22|4.36|4.36|4.36|4.36|4.36|4.36|4.36|4.26|4.3|4.3|4.24|4.38|4.38|4.34|4.34|4.38|4.38|4.34|4.38|4.38|4.3|4.16|4.1|4.24|4.24|4.24|4.24|4.24|4.24|4.24|4.24|4.36||4.52|4.38|4.38|4.28|4.28|4.6|4.6|4.76|4.68|4.52|4.52|4.52|4.52|4.52|4.48|4.52|4.46|4.46|4.46|4.46|4.46|4.46|4.46|4.46|4.46|4.46|4.46|4.46|4.46|4.46|4.48|4.52|4.52|4.48|4.46|4.6|4.6|5|5.5||5.7|5.7|5.8|5.85|6|6|6|5.5|5.9|5.7|5.6|5.75|5.3|5.2|5|||||8.5|8.85|9.35|9.7|9.7|9.7|9.75|10|10.1|10.1
03131|19212|/equities/cts-eventim-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||80.3|77.25|76|76.2|76.25|76.65|76.7|77.9|76.45|77.4|77.9|79.65|78.2|77.95|78.7|78.9|81.1|78.9|79.55|78.9|79.3|79.55|81.2|78.05|79.45|82.8|80.45|79.25|77.9|78.5|79.4|81.4|81.15|83.4|84.35|82.4|84.6|80.7|80.8|80.8|80.1|80.4|80.1|81.05|82.15|81.2|83.7|84.7|84.95|84|83.5|81.3||83.2|83.05|82.15|82.45|82.2|83.05|81.25|80.6|82.5|80.85|81|83|82|84.1|84.1|83.3|85.35|85.2|84.7|84.55|82.7|||82.45|81.6|77.5|73.75|74.45|75.7|77.15|77.1|77.15|76.7|76.9|76.35|75.9|75|75.1|74.8|75|74.25|74.1|73.5|72.7|72.4|71.1|70.75|71|71.85|69.95|68.3|69.15|69.65|68.85|67.8|66.45|67.3|66.9|67.6|66.75|63.3|63.3|63.4|65|62.85|61.8|60.95|60.9|60.75|60.5|59.35|59.3|59.3|59.4|59.95|61.15|61.5|61.5|59.1|60.05|60.5|60.35|60.9|61.35|61.5|62.85||62.6|63.25|63.65|||63.6|64.1|64.35|63.45|63.3|63.25|63.65|63.6|63.8|64.1|62.95|62.55|61.85|63.35|63.6|64.25|62.8|62.25|62.5|62.5|62.6|62.9|62.8|62.6|61.45|62.1|61|63|64|62.6|62.75|63.35|61.55|59.9|59.85|59.5|58.95|57.45|57.05|56.95|56.1|55.55|54.55|55.1|54.3|53|54.8|55.7|56.35|55.75|56|57.4|57.05|57.05|55.85|56.4|56.95|53.4|53.2|53.4|53.85|53.9|52.95|52.7|53.4|53.95|53.55|54.95|54.8|54.35|55.2|55.4|54.95|55.05|56.5|57.8|55.65|56.35|57|57.45|57.45|57.5|58|58|56.15|55.95|57.05|58.35|59|59.35|59.35|60.55|61.6|62.05|62.8|61.8|61.75|62.05|62.15|62.05|58.95|57.95|59.1|59.8|62.05|63.05
03132|23008|/equities/delticom-ag?cid=23008|DAXCLASSIC||2.68|2.72|2.74|2.78|2.7|2.76|2.76|2.72|2.72|2.76|2.68|2.7|2.82|2.72|2.8|2.66|2.68|2.66|2.66|2.68|2.7|2.82|2.9|2.96|2.86|2.96|3|3.26|3.24|3.18|3.06|3.12|3.24|3.38|3.34|3.3|3.42|3.2|3.38|3.44|3.42|3.2|3.16|3.36|3.5|3.38|3.34|3.38|3.34|3.1|3|2.72||2.64|2.52|2.46|2.38|2.46|2.52|2.56|2.58|2.32|2.24|2.14|2.18|2.12||2.14|2.1|2.18|2.18|2.26|2.32|2.34|||2.25|2.34|2.36|2.3|2.37|2.33|2.24|2.23|2.24|2.27|2.29|2.28|2.28|2.28|2.27|2.3|2.31|2.38|2.37|2.37|2.45|2.36|2.35|2.37|2.34|2.45|2.44|2.37||2.51|2.4|2.37|2.45|2.38|2.35|2.36|2.41|2.43|2.43|2.59|2.37|2.39|2.37|2.36|2.51|2.09|2.08|2.06|2.07|2.04|2|1.93|1.965|1.99|2.04|2.05|2.01|2.01|1.99|1.97|2.01|2.06|2.07||2.21|2.07|2|||2.13|2.15|2.14|2.12|2.1|2.17|2.25|2.15|2.17|2.12|2.23|2.24|2.24|2.17|2.33|2.24|2.22|2.22|2.22|2.16|2.16|2.16|2.16|2.13|2.1|2.21|2.2|2.18|2.2|2.13|2.19|2.08|1.97|1.95|1.985|2.03|1.975|2.01|1.97|1.995|1.965|1.955|2.05|2.06|1.94|1.96|2.05|2.05|2.04|2.07|2.05|2.07|2.06|1.97|1.96|1.915|1.91|1.985|2.02|2.12|2.11|2.23|2.33|2.39|2.47|2.48|2.49|2.52|2.52|2.54|2.57|2.54|2.59|2.5|2.47|2.48|2.47|2.46|2.42|2.33|2.31|2.25|2.27|2.29|2.15|2.26|2.21|2.18|2.12|2.12|2.03|2.15|2.18|2.08|2.1|2.1|1.99|1.975|1.95|1.955|1.95|1.89|1.86|1.85|1.99|1.94
03133|964642|/equities/demire-deutsche-mittelstand-re|DAXCLASSIC||0.87|0.855|0.875|0.895|0.9||0.93|0.93|0.93|0.935|0.96|0.98|0.955||1.18|1.18|1.18|1.19|1.18|1.18|1.18|1.18|1.21||1.2|1.22|1.22|1.23|1.06|1.08|1.06|1.03|1.09|1.19|1.2|1.21|1.19|1.2|1.18|1.19|1.21|1.13|1|1|1|1.02|1|0.99|0.945|0.96|0.955|0.94||0.965|0.935|0.92|0.86|0.89|0.845|0.805|0.81|0.81|0.825|0.825|0.845|0.82|0.9|0.86|0.86|0.84|0.84|0.795|0.76|0.77|||0.755|0.735|0.74|0.69|0.755|0.745|0.73|0.74|0.74|0.72|0.69|0.71|0.73|0.74|0.74|0.76|0.755|0.775|0.765|0.74|0.76|0.77|0.775|0.78|0.775|0.775|0.78|0.78|0.8|0.77|0.765|0.77|0.8|0.78|0.77|0.775|0.79|0.8|0.83|0.815|0.83|0.955|0.96|0.985|1.01|1.03|1.06|1.03|1|0.965|0.99|0.955|0.98|1.02|0.98|0.985|1.06|1.06|1.04|0.995|1.04|1.03|1.07||1.06|1.1|1.08|||1.11|1.04|1.04|1.06|1.08|1.04|1.05|1.01|1.05|1.09|1.09|1.11|1.02|1.03|1.04|1.07|1.07|1.1|1.13|1.13|1.11|1.1|1.19|1.19|1.19|1.21|1.23|1.19|1.2|1.2|1.2|1.19|1.19|1.19|1.2|1.28|1.3|1.24|1.23|1.24|1.22|1.34|1.34|1.34|1.25|1.24|1.28|1.26|1.24|1.24|1.24|1.29|1.28|1.3|1.32|1.27|1.33|1.32|1.32|1.33|1.33|1.37|1.39|1.38|1.39|1.35|1.4|1.4|1.39|1.48|1.53|1.59|1.56|1.59|1.62|1.58|1.59|1.62|1.6|1.66|1.6|1.59|1.58|1.59|1.53|1.5|1.49|1.58|1.57|1.57|1.57|1.58|1.59|1.58|1.56|1.51|1.55|1.67|1.67|1.67|1.72|1.83|1.88|1.96|1.95|1.93
03134|1061941|/equities/dermapharm-holding-se|DAXCLASSIC/MSCI_EU_SMALLCAP||36|36.15|36|35.5|36|37.1|36.1|35.75|36|35.8|36|36.65|36|35.7|36.75|35.8|36.35|36|36.2|36.1|36.3|36.5|37.2|37|37.55|36.95|38.3|38.35|37.45|36.45|36.7|36.5|36|36.9|37|36.85|37.45|37.1|35.5|37.3|37.4|36.9|36.25|35.1|34.9|35|35.05|34.65|34.15|33.7|33.5|32.1||31.4|31.5|31.3|31.05|31.5|32.5|32.7|31.9|31.8|31.95|32.7|33.25|33.5|33.65|33.35|32.55|32.6|32|32.9|31.7|31.85|||32.64|34.16|33.52|33.32|33.42|33.98|33.62|33.6|33.52|36.02|37|37.72|37.36|37.64|37.18|37.68|37.3|37.2|37.34|37.4|36.88|36.78|37.72|37.98|38.62|38.52|37.6|37.02|37.88|38.08|38|38.42|38.64|39.2|38.92|39.4|39.52|40|39.66|38.94|39.64|39.48|38.1|38.96|39.36|38.18|38.6|38.9|39.26|39.3|39.3|40.04|40.44|40.98|40.66|40.16|40.44|41|40.98|40.44|41.18|40.82|42.62||42.34|42.44|42.36|||41.84|42.08|41.72|41.48|40.74|41.38|41.9|41.12|41.4|42.7|41.94|40.72|40.86|40.44|40.44|40.46|40.7|41.18|41|40.9|41.04|40.76|40.18|39.78|40.1|39.54|38.8|39|38.78|37.86|37.36|37.4|37.78|37.88|38|37.8|37.84|37.02|36.46|36.34|36.94|37.02|37.96|37.8|38|38.28|38.4|38.4|38.44|38.8|39.2|39.24|38.06|38.64|38.38|38.8|38.32|38.14|38|39.2|39.12|39.5|38.78|38.46|38.38|39.54|39.8|41.2|40.96|41.98|43.04|43.02|42.8|42.9|43.12|43.64|44.26|44.78|44.78|45.38|45.1|44.22|44.96|46.56|48.3|48.04|48.3|48.64|47.82|47.3|46.84|46.88|48.48|42.96|42.8|42.16|42.44|42.7|42.6|42.7|42.72|42.96|42.92|43.3|44.4|43.82
03135|19208|/equities/deutsche-beteiligungs-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||25.95|25.7|25.5|25.35|26|25.75|25.55|25.6|25.15|25.4|25.2|26.95|27|27.7|27.85|27.95|27.75|27.7|28.2|27.75|27.2|27.7|28.65|28.1|27.9|28.15|27.8|27.35|28.1|28.05|28.1|28.05|27.7|28.25|28.45|28|28.05|27.85|27.85|27.25|27.25|27.7|28.25|28.2|27.85|28.3|28.3|28.45|28.15|28.2|27.75|27.65||27.65|27.85|27.2|27.25|27.4|27.85|27.5|27.5|27.35|27.2|26.85|27.05|26.6|26.6|26.1|25.75|26.1|25.85|26.2|25.6|25.25|||25.75|25.8|25.25|25.3|25.15|25.35|25.1|25.15|25.45|25.4|25.15|25.3|25.7|25.25|25.15|24.9|25|25.05|24.95|25.25|25.3|25.35|25.35|26|27.15|27.65|27.7|27.65|28|27.8|27.3|27.05|26.6|26.9|26.4|26.15|27.25|27.4|27.3|27.25|27.45|27.9|28.05|27.9|27.55|27.55|27.65|27.5|27.3|26.8|26.8|28.55|29.4|29.65|29.6|29.2|29.55|29.7|30|29.95|29.75|29.2|28.8||29.35|29.3|28.8|||28.8|28.1|28.75|28.9|28.6|28.45|27.95|27|27.45|27.8|27.35|26.75|26.3|26.2|26.1|26.6|25.8|28.05|27.35|27.6|27.85|27.85|27.85|27.15|28.95|28.9|29.1|29.35|29.55|29|28.8|28.5|28.3|27.8|28.1|28.75|28.6|28.1|28|28.35|28.95|27.7|27.2|28.5|29.2|29.7|31|31.45|31.35|31.5|31.5|31.5|31.55|31.3|31.5|31.6|31.3|31|31.35|31.2|31.5|31.4|30.75|31.25|31.2|32.2|32.25|33.2|32.3|31.8|31.55|31.65|31.6|31.45|31.85|31.7|31.85|31.6|31.6|31.65|31.75|32.5|31.25|31.3|31.35|31.25|31.1|31.1|31.1|30.5|30.55|30.5|30.65|30.7|30.6|30.5|30.6|30.45|30.3|30.35|30.85|30.35|30.3|30.4|30.3|30.5
03136|23007|/equities/dt-euroshop-exch|DAXCLASSIC/MSCI_EU_SMALLCAP||23.25|22.95|22.75|23.1|23.15|23.05|22.8|22.9|22.85|22.65|22.1|21.6|20.9|21.65|21.5|22.25|22.2|21.9|21.75|21.8|22|22.05|21.7|21.2|21.45|21.4|21.5|21.15|21.2|20.8|20.6|20.1|19.46|19.44|19|18.7|18.74|18.96|19|18.76|18.68|18.86|19|18.94|19|18.68|18.72|18.54|18.7|18.7|18.64|18.82||18.9|18.92|18.94|18.94|18.94|19.06|19|19.12|19|18.92|18.68|18.86|18.92|18.92|18.82|18.96|19|18.96|18.98|18.86|18.9|||18.98|19.04|19|19.04|18.92|18.7|19|19|19|18.36|18.56|18.9|18.84|18.76|18.84|18.86|18.92|18.8|18.74|18.78|18.76|18.86|18.9|18.8|18.98|18.94|18.96|18.72|18.7|18.6|18.68|18.54|18.64|19.06|18.7|18.92|19.04|18.98|19.08|18.72|19.46|19.94|19.94|20|19.9|20.3|20.4|19.6|19.5|19.5|19.18|19.4|19.68|19.78|20|19.78|20.4|20.15|22.15|21.5|21.5|21.55|22.55||22.55|22.25|22.2|||22.6|22.05|21.8|21.45|20.2|20.3|19.92|19.88|19.98|20.05|20.15|20.2|19.72|19.8|19.92|19.4|18.72|19.34|19.22|19.36|19.3|18.16|18.38|18.04|18.64|18.56|18.82|18.58|20.3|19.34|19.7|19.56|19.4|19.8|19.7|18.84|18.1|17.34|17.14|17.64|17.98|17.72|18|18.2|18.24|18.06|18.62|19.9|18.78|18.78|18.32|18.36|18.94|18|17.98|18|18.26|18.5|18.9|18.92|18.28|17.74|17.82|18.04|18.1|18.46|18.68|19.14|19|19|19.68|20.6|20.25|20.4|20.95|20.25|19.8|20.05|20.45|20.9|20.9|21.15|21.15|23.65|23.7|23.65|23.75|23.85|23.9|23.85|23.7|24|24.3|23.85|23.7|23.1|23.55|23.2|22.95|22.95|22.45|21.95|22.25|22.15|22.15|22.05
03137|1056151|/equities/deutsche-industrie-grundbesitz|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03138|962341|/equities/deutsche-konsum-grundbesitz-ag|DAXCLASSIC||2.57|2.66|2.62|2.75|2.7|2.64|2.77|2.8|2.72|2.78|2.73|2.76|2.72|2.79|2.81|2.84|2.69|2.85|2.86|2.85|2.86|2.96|2.91|2.88|2.97|3|2.98|2.97|2.98|2.98|2.97|3.1|2.98|3|2.98|2.98|2.99|2.99|3|2.98|3.04|3.05|2.99|2.76|2.7|2.68|2.68|2.66|2.59|2.57|2.67|2.64||2.63|2.79|2.75|2.73|2.68|2.93|2.86|2.95|2.86|3|2.99|2.92|3.02|2.9|2.97|2.98|2.95|3|2.99|3.07|3.05|||3|2.94|2.92|2.88|2.85|2.77|2.74|2.72|2.65|2.67|2.73|2.67|2.73|2.53|2.83|2.84|2.77|2.79|2.81|2.74|2.82|2.86|2.85|2.89|2.88|2.87|2.89|2.89|2.97|2.98|2.98|3.05|3.29|3.33|3.3|3.35|3.3|3.24|3.16|3.41|3.48|3.27|3.38|3.45|3.5|3.5|3.5|3.3|3.35|3.32|3.28|3.25|3.45|3.61|3.46|3.47|3.4|3.31|3.34|3.34|3.38|3.42|3.46||3.45|3.5|3.2|||3.04|3.09|3.01|2.95|2.98|3.02|3.03|2.98|3.02|2.95|2.93|2.96|2.93|2.91|2.9|2.92|3|2.9|2.73|2.68|2.7|2.97|2.91|2.95|2.92|3|2.9|2.97|2.96|2.99|2.85|3|2.79|3.05|3.13|3.15|3.26|3.16|3.22|3.27|3.25|3.35|3.39|3.41|3.43|3.43|3.43|3.42|3.42|3.47|3.45|3.52|3.6|3.5|3.62|3.5|3.63|3.35|4|5.68|5.74|5.9|5.98|5.92|5.96|6.02|5.98|6.04|6.08|6.1|6.34|6.36|6.34|6.34|6.26|6.4|6.4|6.32|6.4|6.4|6.3|6.22|6.1|6.14|6.26|6.28|6.12|6.22|6.3|6.3|6.34|6.38|6.22|6.16|6.14|6.2|6.22|6.26|6.26|5.94|5.94|5.84|6.12|5.96|6|6.02
03139|958262|/equities/deutsche-pfandbriefbank-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||5.575|5.665|5.625|5.35|5.465|5.5|5.47|5.585|5.305|5.155|5.055|5.065|5.205|5.265|5.43|5.35|5.42|5.365|5.44|5.445|5.335|5.26|5.525|5.39|5.405|5.6|5.79|5.9|5.98|6.025|5.73|5.785|5.665|5.775|5.69|5.745|5.75|5.685|5.765|5.765|5.725|5.745|5.745|5.7|5.23|5.04|4.868|4.902|4.9|4.794|4.712|4.682||4.452|4.588|4.624|4.464|4.6|4.7|4.586|4.574|4.52|4.464|4.5|4.792|4.946|5|5.035|5.005|4.876|4.704|4.91|4.824|4.718|||4.944|4.934|4.67|4.5|4.4|4.246|4.174|4.168|4.346|4.59|4.42|4.422|4.414|4.3|4.442|4.56|4.162|3.8|3.816|3.824|3.848|3.756|3.808|3.744|3.882|3.766|3.76|3.808|3.758|3.798|3.872|4.366|4.52|4.6|4.494|4.632|4.668|4.95|5.265|5.46|5.455|5.605|5.66|5.69|5.645|5.65|5.75|5.865|5.765|5.56|5.58|5.53|5.64|5.745|5.865|5.865|6.01|6.13|6.155|5.97|6.085|6.06|6.075||6.195|6.135|6.2|||6.23|6.205|6.29|6.33|6.32|6.275|6.28|5.835|5.84|5.86|5.805|5.815|5.8|5.79|5.75|5.68|5.65|5.86|5.93|6|6.025|6.065|6.01|6.05|6.245|6.28|6.26|6.375|6.435|6.005|5.95|6.1|5.86|6.565|6.645|6.74|6.695|6.355|6.3|6.245|6.17|6.01|5.93|5.945|5.965|5.95|6.065|6.155|6.33|6.345|6.33|6.49|6.51|6.44|6.52|6.55|6.49|6.495|6.5|6.645|6.73|6.625|6.64|6.675|6.86|6.95|7.065|7.17|7.12|7.075|7.19|7.25|7.275|7.275|7.27|7.155|7.175|7.2|7.24|7.26|7.245|7.28|7.22|7.205|7.185|7.09|7.095|7.02|7.09|7.035|7.01|7.145|7.27|7.185|7.27|7.24|7.11|7.595|7.57|7.72|7.645|7.57|7.46|7.485|7.565|7.55
03140|22138|/equities/deutsche-wohnen-ag-exch|STOXX600/DAXCLASSIC||18.9|19.04|18.76|18.22|18.08|18.26|18.06|18.18|18.02|17.96|17.96|17.94|17.5|17.7|17.8|17.54|17.7|17.36|17.56|17.58|17.74|17.5|17.96|17.28|17.7|17.68|18.66|18.72|18.74|18.58|17.9|17.9|17.68|18.1|17.94|17.8|17.98|18.54|18.32|18.18|18.48|18.7|18.5|17.98|17.96|17.96|18.08|18|18.4|18|18|18.18||17.74|17.3|17|16.68|16.9|17.2|17.04|17|16.9|16.74|16.64|17.6|17.74|17.58|17.8|17.78|18|17.76|18.08|18.42|18.64|||19|19.18|18.44|18.41|18.12|18.1|17.89|18.31|18.2|17.97|18.3|18.41|18.66|18.98|18.94|18.86|18.8|18.83|18.95|19.34|19.07|19.05|19.42|19.26|19.65|19.86|19.67|19.69|19.74|19.74|20.02|19.96|20|20.62|20.26|20.6|20.82|21.34|21.82|22.14|22.34|22.56|22.18|22.08|21.78|21.94|21.8|21.38|21.62|21.7|21.68|21.6|22.2|22.56|22.9|22.7|22.76|22.4|22.5|22.68|22.7|22.86|23.48||23.94|23.66|23.7|||23.38|23.5|23.38|23.5|23.3|23.26|23.38|22.12|22.04|21.94|21.8|22.48|23.02|22.5|22.6|22.6|22.32|22.3|21.78|21.64|21.54|21.7|21.36|21.14|21.86|21.66|21.24|21.38|21.9|20.84|21.04|21.58|21.06|21.54|21.5|22.2|21.42|20.24|20.3|19.34|19.45|19.3|19.16|19.64|19.26|19.61|19.52|20.04|20.38|20.6|20.84|20.94|21.26|21.06|20.8|20.88|20.9|20.98|21.3|21.6|21.5|20.84|21.02|22.26|23.54|23.6|23.5|23.68|22.82|21.74|21.74|21.7|21.54|21.18|21.42|20.94|21.26|21.6|21.46|21.32|21.08|21.16|20.52|20.7|20.48|20.36|20.4|20.3|20|19.81|20.22|20.38|20.68|20.72|21.26|21.66|22.32|21.76|21.54|21.72|22.34|22.28|22.44|22.32|22.8|22.04
03141|6327|/equities/deutz|DAXCLASSIC/MSCI_EU_SMALLCAP||5.635|5.52|5.61|5.615|5.8|5.76|5.73|5.71|6.085|6.18|6.03|5.805|5.57|5.83|5.95|4.954|5.035|4.95|5.035|5.04|4.938|4.932|5.215|5.15|5.18|5.135|5.155|5.27|5.175|5.28|5.22|5.265|5.24|5.365|5.455|5.335|5.47|5.38|5.405|5.44|5.4|5.485|5.495|5.48|5.415|5.435|5.365|5.55|5.445|5.42|5.325|5.35||5.455|5.8|5.675|5.515|5.64|5.69|5.595|5.665|5.75|5.825|5.84|6.1|6.12|6.255|6.15|6.2|6.24|6.105|6.04|6.02|5.93|||5.885|6.04|5.925|5.77|5.68|5.725|5.565|5.215|5.835|5.805|5.75|5.86|5.835|5.685|5.81|6.035|5.9|5.645|5.675|5.65|5.745|5.535|5.585|5.595|5.635|5.71|5.79|5.695|5.655|5.71|5.67|5.67|5.55|5.765|5.705|5.785|5.665|5.8|5.635|5.74|5.71|5.63|5.55|5.52|5.52|5.49|5.56|5.415|5.21|4.816|4.554|4.416|4.592|4.69|4.712|4.788|4.842|4.824|4.842|4.774|4.764|4.69|4.874||4.8|4.784|4.834|||4.734|4.652|4.692|4.636|4.602|4.628|4.474|4.138|4.152|4.236|4.3|4.326|4.434|4.39|4.352|4.432|4.34|4.348|4.246|4.24|4.266|4.21|4.204|4.22|4.3|4.316|4.21|4.224|4.182|4.076|4.082|4.14|4.018|3.992|4|4.02|3.9|3.758|3.818|3.808|3.734|3.73|3.686|3.768|3.796|3.75|3.812|3.776|3.908|3.98|3.922|4.038|4.056|4.082|4|4.012|3.958|4.046|4.012|4.128|4.18|4.116|4.056|4|4.088|4.178|4.218|4.258|4.206|4.164|4.144|4.176|4.114|4.132|4.17|4.156|4.144|4.184|4.208|4.27|4.232|4.332|4.286|4.32|4.218|4.078|4.06|4.13|4.11|4.06|4.174|4.212|4.324|4.33|4.452|4.51|4.56|4.872|4.858|4.948|4.966|4.912|4.984|4.948|5.005|5.06
03142|1114558|/equities/dfv-deutsche-familienversicherung|DAXCLASSIC||6.9|7|6.75|6.85|7.35|7.5|7.4|7.35|7.15|7.25|7.2|7.25|7.55||7.55|7.8|7.75|7.6|7.8|7.8|7.9|7.7|7.75|7.5|6.9|6.5|6.85|6.55|6.5|6.25|6.25|6.15|6.3|6.2|6.3|6.2|6.15|5.9|6.1|6.15|6.15|6.1|6|6.05|6|6|6|6.15|6|6.15|5.8|5.75||5.55|5.65|5.65|5.75|5.55|5.5|5.7|5.55|5.55|5.5|5.55|5.5|5.45|5.45|5.3|5.25|5.3|5.6|5.4|5.3|5.3|||5.68|5.78|5.54|5.92|6|5.94|6.06|6.06|6.14|6.2|6.3|6.14|6.2|6|6|5.74|5.68|5.6|6.04|5.92|5.98|6.14|6.3|6.36|6.3|6.3|6.26|6.3|6.26|6.2|6.2|6.18|6.3|6.34|6.38|6.38|6.4|6.4|6.4|6.34|6.42|6.3|6.32|6.44|6.46|6.5|6.5|6.46|6.5|6.52|6.6|6.5|6.52|6.54|6.36|6.7|6.7||6.9|6.7|6.7|6.7|6.66||6.66|6.52|6.58|||6.58|6.4|6.48|6.58|6.6|6.7|6.7|6.7|6.7|6.7|6.56|6.6|6.68|6.68|6.66|6.68|6.66|6.7|6.7|6.68|6.46|6.3|6.28|6.3|6.4|6.5|6.36|6.36|6.28|6.36|6.38|6.36|6.5|6.48|6.48|6.38|6.4|6.5|6.5|6.48|6.64|6.76|6.82|6.68|6.8|7|6.9|7.1|7.1|7.1|7.1|7.1|7.1|7.1|6.86|7.08|7.22|7.1|7.32|7.22|7.26|7.22||7.28|7.1|7.06|7.34|7.34|7|7|7.1|7.1|7.2|7.3|7.28|7.32|7.32|7.32|7.34|7.4|7.5|7.5|7.5|7.5|7.5|7.66|7.66|7.66|7.68|7.66|7.66|7.58|7.58|7.64|7.5|7.48|7.5|7.5|7.5|7.4|7.5|7.58|7.52|7.54|7.58|7.8
03143|19207|/equities/dic-asset-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||2.37|2.41|2.355|2.33|2.36|2.41|2.37|2.27|2.14|2.095|1.998|2.015|1.94|1.996|2.045|1.97|2.115|2.1|2.145|2.165|2.28|2.28|2.39|2.39|2.565|2.7|2.63|2.595|2.76|2.57|2.48|2.545|2.31|2.55|2.35|2.3|2.15|1.984|1.922|1.984|2.035|2.02|1.966|1.734|1.668|1.664|1.662|1.626|1.702|1.666|1.716|1.768||1.65|1.45|1.3|1.36|1.374|1.498|1.492|1.5|1.4|1.38|1.394|1.448|1.512|1.554|1.48|1.418|1.39|1.282|1.282|1.35|1.334|||1.422|1.448|1.408|1.14|1.02|0.986|0.973|0.926|0.896|0.934|0.981|1.022|1.04|1.032|1.02|1.11|1.074|1.236|1.062|1.214|1.242|1.244|1.304|1.346|1.422|1.372|1.348|1.436|1.362|1.396|1.328|1.42|1.402|1.52|1.502|1.548|1.604|1.674|1.94|2.085|2.175|2.13|2.06|2.085|2.04|2.04|1.956|2.015|2.235|2.85|2.965|2.99|2.96|3.03|3.08|3.035|3.215|3.305|3.405|3.355|3.305|3.27|3.41||3.375|3.39|3.4|||3.31|3.235|3.28|3.45|3.23|3.135|3.375|3.115|3.125|3.235|3.255|3.06|3.485|3.48|3.3|3.295|3.16|3.54|3.49|3.595|3.63|3.69|3.715|3.725|4.01|4.02|4|3.95|4.42|4.035|3.945|4.17|4.055|4.095|4.145|4.265|4.235|3.9|3.9|3.685|3.66|3.655|3.575|3.575|3.505|3.555|3.5|3.58|3.755|3.855|3.635|3.83|4.075|3.99|3.77|3.56|3.475|3.655|3.8|3.935|3.915|3.765|3.785|3.89|4.07|4.09|4.215|4.3|4.18|4.165|4.29|4.23|4.065|4.05|4.295|4.33|4.345|4.335|4.32|4.295|4.28|4.345|4.32|4.35|4.235|4.15|4.3|4.325|4.2|4.185|4.36|4.395|4.35|4.33|4.405|4.395|4.51|4.395|4.315|4.28|4.285|4.18|4.26|4.34|4.475|4.48
03144|6315|/equities/gildemeister|DAXCLASSIC||43.8|43.8|43.7|43.7|43.7|43.5|43.6|43.5|43.5|43.6|43.9|43.7|43.6|43.7|43.5|43.5|43.6|43.5|43.6|43.7|43.6|43.7|43.8|43.7|43.8|43.7|43.7|43.7|43.7|43.6|43.7|43.7|43.7|43.7|43.7|43.6|43.4|43.5|43.4|43.4|43.6|43.5|43.5|43.4|43.4|43.3|43.3|43.3|43.2|43.3|43.3|43.2||44.2|44.2|44.2|44.2|44.3|44.2|44.3|44.1|44.1|44|44|44|44|44|44.1|43.9|44|43.9|43.9|44|44.1|||44|43.8|43.9|44|43.9|44|44.2|44.1|44|43.9|43.8|43.9|43.9|43.9|43.9|44|44.2|44.1|44.1|44|44|44|44|44.2|44.2|44.1|44.1|44.1|44.2|44.2|44|44.1|44.1|43.9|43.9|44|43.8|43.8|43.9|43.8|43.7|43.8|43.8|43.7|43.6|43.8|43.7|43.8|43.7|43.8|43.8|43.8|43.7|43.8|43.7|43.7|43.7|43.6|43.7|43.7|43.5|43.4|43.5||43.7|43.6|43.5|||43.6|43.4|43.5|43.4|43.5|43.4|43.4|43.4|43.5|43.5|43.6|43.5|43.3|43.4|43.4|43.5|43.3|43.3|43.3|43.3|43.4|43.4|43.3|43.4|43.2|43.2|43.1|43.3|43.2|43|43.3|43.2|43.1|43.2|42.9|43.1|43.2|43.1|43.2|43.3|43.3|43|43|42.9|42.9|42.9|43|43.2|42.8|42.9|42.6|42.6|42.8|42.8|42.8|42.7|42.8|42.7|42.6|42.9|42.9|42.8|42.8|42.7|42.6|42.8|42.9|42.7|42.8|42.7|42.7|42.7|42.8|42.8|42.8|42.8|42.7|42.7|42.6|42.6|42.8|42.8|42.6|42.8|42.8|42.9|42.8|42.9|42.8|42.7|42.6|42.6|42.5|42.5|42.6|42.6|42.7|42.6|42.7|42.7|42.5|42.6|42.6|42.6|42.5|42.6
03145|32558|/equities/duerr|DAXCLASSIC/MSCI_EU_SMALLCAP||21.14|20.94|20.64|20.6|20.98|20.38|20.42|20.34|19.85|19.91|19.8|19.92|20.02|20.2|20.7|20.52|20.9|20.9|21.52|21.68|21.44|22.18|22.88|22.56|22.92|23.1|23.26|23.6|24.12|23.6|23.44|23.66|23.76|24.38|24.42|24.42|24.12|23.92|24.3|24.34|24.84|24.8|24.74|25.66|24.98|25.16|25.1|25.06|24.6|23.58|23.6|23.78||24.1|24.28|23.04|22.34|22.36|22.58|22.76|22.5|22.94|23|22.9|23.42|22.92|22.94|22.84|21.92|21.98|21.78|21.44|21.5|21.3|||21.42|21.46|21.24|20.84|20.7|20.54|20.4|20.36|20.5|20.96|21.24|21.58|21.76|21.42|21.42|21.38|21.36|20.94|20.86|20.78|20.44|20.6|20.56|20.06|19.96|20.26|20.18|19.94|20.2|20.32|20|19.9|19.93|20.32|20.16|20.68|20.18|20.64|20.2|21.32|21.26|21.32|21.7|21.88|22.22|22.1|22.62|21.78|21.14|20.58|20.7|20.6|20.56|20.6|21.12|20.76|21.02|21.32|21.22|21.1|20.24|20.12|21.36||21.38|21.3|21.22|||21.24|21.24|21.32|21.24|20.62|20.76|20.54|20.02|20.46|20.72|20.5|20.2|20.26|20.28|20.1|20.4|20.22|20.28|20|20.04|20.48|20.4|20.4|20.52|20.8|20.98|20.78|21.16|21|20.5|20.62|21|20.54|20.42|20.28|20.24|19.56|19.07|19.37|19.26|19.24|19.4|18.97|18.94|19.14|19.83|23.64|23.12|23.44|23.38|23.16|24.36|24.32|24.24|24.1|23.92|23.78|24.2|24.38|24.84|25.7|25.4|25.34|25.04|25.48|25.66|25.48|26.2|25.9|26|26|26.04|25.72|26.38|26.22|26.32|26.7|27.12|27.02|27.44|27.48|27.54|27.38|27.64|27.12|26.56|26.58|26.6|26.44|26.26|26.54|26.86|27.28|27.18|27.6|28|28.74|29.12|29.12|29.16|29.46|28.9|27.62|28.2|28.38|28.32
03146|1072321|/equities/dws-group-gmbh-co.-kgaa|DAXCLASSIC||33.1|32.98|32.8|32.66|34|34.16|34.54|34.4|33.78|33.58|33.14|33.34|33.62|33.44|33.74|33.52|33.84|33.32|33.82|33.24|32.92|33.8|34.68|34.92|35.76|35.6|42.46|43.04|42.34|43.32|42.66|42.4|42.5|42.88|42.86|43|42.6|42.4|42.3|42.56|42.5|42.26|42.58|41.88|41.88|41.62|41.18|40.98|41.38|41.16|40.66|40.14||39.64|40.16|40.3|39.14|41|41.32|40.4|40.06|40.14|40.06|39.66|40.7|40.54|40.36|40.8|40.64|41.26|40.7|41.24|41.04|40.4|||40.78|40.9|41.12|40.9|40.28|40.42|39.32|39.14|38.62|38.58|38.24|38.5|38.82|38.24|38.86|38.74|38.26|38.1|38.06|37.86|37.9|37.5|37.52|37.68|37.88|37.9|37.34|36.8|36.88|36.22|35.96|35.72|35.2|35.68|35.26|35.28|35.14|35.54|35.4|35.72|35.5|37.98|38.02|37.72|37.84|37.1|37.04|37|36.9|36.64|36.48|36.12|36.1|35.92|35.92|35.48|36.2|35.74|35.44|35.06|35|34.16|34.78||34.8|34.56|34.86|||34.66|34.62|34.56|34.26|34.26|33.82|32.54|31.84|31.82|31.78|31.66|31.58|31.54|31.44|31.18|31.28|31.18|31.02|30.1|29.7|29.98|29.98|29.94|30.02|30.24|29.96|29.44|29.52|29.36|28.7|28.42|28.58|28.28|28.06|27.94|28.5|28.42|27.8|27.66|27.14|26.86|27.26|27.26|28.4|28.74|28.98|29.48|30.22|30.74|30.58|30.58|31.2|31.04|31.24|30.88|31.44|31.34|30.98|31.28|31.68|32.2|31.84|31.48|31.78|32.04|32.28|32.5|32.68|32.56|32.14|32.46|32.46|32.56|32.5|32.36|32.14|32.14|32.18|32.1|32.04|31.98|31.8|32.14|32.16|31.9|31.78|31.78|31.88|31.84|31.58|31.3|31.66|31.8|31.72|31.96|31.74|31.86|31.56|31.46|31.6|31.52|31.32|31.18|31.32|31.94|32.04
03147|964658|/equities/edag-engineering-group-ag|DAXCLASSIC||10.8|10.85|10.7|10.95|10.95|10.9|10.9|11|10.9|10.8|10.55|10.6|10.5|10.55|10.4|10.55|10.8|11.3|11.7|11.65|11.8|11.8|12|12|12|12|12|12|11.95|11.95|11.9|11.9|11.6|11.65|11.85|11.95|11.7|11.85|12|11.9|11.95|12|11.7|11.55|11.6|11.6|11.55|11.6|11.6|11.65|11.55|11.45||11.4|11.65|11.45|11.4|11.3|11.2|11.15|10.95|10.7|10.95|11|11.2|11.2|11.25|11.55|11.9|11.75|12.35|12.2|12.25|12.5|||12.7|12.7|12.9|12.9|12.75|12.75|13|12.8|12.9|13.15|13|12.95|12.95|13.1|13.05|13.05|13.15|13.45|13.55|13.55|13.45|13.45|13.6|13.7|13.15|13|13|13.15|13.1|13.3|13.2|13.3|13.35|13.3|13.4|13.4|13.4|13.3|13.3|13.25|13.2|13.2|13.25|13.2|13.1|13.05|13.1|13.05|13.35|13.4|13.4|13.4|13.4|13.45|13.4|13.35|13.25|13.25|13.15|13.2|13.35|13.9|13.75||13.7|13.7|13.75|||13.4|13.25|13.15|12.85|13|13|12.9|13|12.9|12.6|12.35|12.25|12.25|12.1|12.1|12.2|12.2|12.2|12.1|12.1|12|12.3|12.65|12.9|13|13.15|13.1|13.15|13.15|13.25|13.15|12.8|12.8|12.7|12.75|12.8|12.7|12.6|12.5|12.35|12.5|12.3|12.4|12.3|11.95|11.9|12|12|12|12|11.9|11.9|11.8|11.7|11.5|11.5|11.6|11.6|11.6|11.75|11.65|11.65|11.4|11.6|11.6|11.75|11.45|11.55|11.5|11.5|11.4|11.2|11.1|11.4|11.55|11.4|11.45|11.5|11.5|11.5|11.35|11.45|11.55|11.55|11.55|11.3|11.4|11.2|11.25|11.25|11.2|11.3|11.4|11.3|11.4|11.45|11.2|10.9|10.9|10.9|10.75|10.7|10.9|10.7|10.85|10.9
03148|962884|/equities/einhell-germany-ag?cid=962884|DAXCLASSIC||180.8|180.6|184.8|185|181.4|180|178|182.6|179|182|187.6|187|183.4|180.8|180|175.6|175.4|170|171.6|169.2|175|176.2|178.8|178.8|176.8|179.2|179.4|175.8|175.6|174|172.8|173|173|173.4|169|173.2|171.4|172|164|163.8|165|163|163.8|154.2|158|160|160.2|160.4|160|159.6|162|161||161.2|158|159.6|159.6|156|155|153|155.8|155.8|156|157|158.6|158|157.8|158.6|156|157|160|157.6|161.6|156|||153|151|149.8|150|151.4|150.8|148.6|148|148.4|151.6|153|151.6|149.2|149.4|149.4|148.8|148.8|148|149.6|149.4|154.6|152.4|151.2|152.8|146.6|143.8|142.4|139|145.8|150|150.4|150|150.8|150.8|149|152|153.8|151.2|152|153.2|158.8|156|156|153.2|161.6|159|155.6|158.4|155.6|157.4|158|155.6|161.4|161.8|160.2|159.8|158.6|158.6|160.6|163.6|164.4|163.2|165||165|161.4|162.2|||163.8|162.2|162|161|159|161|157.6|156.6|158.8|159|158.8|157.8|157.4|160|154.8|153.8|159.8|157|157.8|156|157.2|157.2|150|147|148.2|148|146.8|144|142.2|139|144.4|139|138.2|135|139.4|140.6|139|136.6|132.8|131|133.2|132.2|127.4|130.2|132.2|130|131.6|130.4|131.2|133.2|137.8|140.6|137.2|140.8|139|141|131.6|132.8|134.2|140.6|142|141|138.6|138|140.2|144.4|142.6|144|143.4|139.8|143.2|147|148|149.8|146.4|145|141.8|140|143.2|140.2|143.2|146.8|146.2|146.4|147.2|139.6|139.8|138.4|139.8|138.6|141.6|142|147.2|147|151|154.6|154|153.4|153.2|153|154|152|152.6|151.4|152.4|153
03149|6293|/equities/elringklinger|DAXCLASSIC/MSCI_EU_SMALLCAP||5.14|5.07|5.02|5|5.2|5.24|5.34|5.11|4.99|5.06|4.975|5.09|5.15|5.3|5.34|5.28|5.4|5.33|5.38|5.38|5.37|5.49|5.61|5.66|5.75|5.75|5.8|5.78|5.85|5.9|5.95|5.82|5.7|5.86|5.88|5.68|5.64|5.76|5.71|5.94|6.16|6.22|6.17|6.11|6.11|5.98|5.8|5.9|6.1|6.58|6.62|6.74||6.68|6.74|6.62|6.53|6.54|6.77|6.64|6.64|6.71|6.69|6.37|6.55|6.79|7|7.14|7.2|6.9|6.58|6.96|6.78|6.46|||6.07|5.985|5.645|5.53|5.34|5.27|5.2|5.37|5.37|5.305|5.55|5.42|5.28|5.16|5.27|5.245|5.14|5.065|5.14|5.26|5.19|5.485|5.47|5.265|5.355|5.245|5.305|5.225|5.27|5.715|5.495|5.53|5.23|4.928|4.79|4.75|4.776|4.882|4.87|5.03|5.07|5.125|5.115|5.17|5.13|5.03|5.215|5.11|5.04|5.02|5.165|5.155|5.225|5.32|5.35|5.295|5.35|5.33|5.465|5.255|5.255|5.385|5.6||5.52|5.57|5.58|||5.54|5.615|5.445|5.28|5.215|5.41|5.65|5.34|5.34|5.445|5.62|5.515|5.72|5.75|5.76|5.955|5.85|6.015|5.78|5.75|5.765|5.625|5.625|5.75|5.945|6.135|5.99|5.68|5.72|5.49|5.405|5.56|5.6|5.34|5.56|5.64|5.43|5.16|5.32|5.225|5.075|4.984|5.06|5.05|5.03|5.03|5.085|5.195|5.315|5.33|5.24|5.37|5.405|5.52|5.435|5.535|5.515|5.63|5.565|5.795|5.87|5.81|5.815|5.84|5.985|5.905|5.92|6|5.88|5.79|5.89|5.93|6|6.05|5.98|5.785|5.815|6|6.01|6.04|5.975|6.075|5.975|5.93|5.82|5.76|5.79|5.855|6.06|5.95|5.92|5.875|6.045|6.07|6.23|6.22|6.305|6.4|6.42|6.64|7.15|7.075|7.72|7.72|7.79|7.745
03150|955862|/equities/elumeo-se|DAXCLASSIC||2.34|2.36|2.34|2.36|2.38|2.38|2.36|2.32|2.34|2.38|2.36|2.36|2.36|2.36|2.38|2.44|2.44|2.36|2.36|2.36|2.36|2.36|2.36|2.38|2.36|2.38|2.38|2.38|2.38|2.44|2.34|2.42|2.42|2.42|2.42|2.44|2.44|2.44|2.44|2.44|2.44|2.4|2.4|2.5|2.38|2.34|2.34|2.42|2.28|2.26|2.28|2.28||2.28|2.3|2.26|2.22|2.22|2.22|2.2|2.22|2.22|2.18|2.22|2.3|2.36|2.3|2.38|2.38|2.38|2.3|2.3|2.28|2.28|||2.34|2.36|2.38|2.32|2.28|2.42|2.36|2.46|2.46|2.44|2.46|2.44|2.44|2.44|2.44|2.44|2.46|2.52|2.52|2.52|2.6|2.62|2.6|2.7|2.7|2.7|2.68|2.7|2.7|2.74|2.74|2.86|2.78|2.82|2.7|2.7|2.7|2.72|2.7|2.66|2.6|2.6|2.5|2.6|2.62|2.62|2.62|2.62|2.62|2.62|2.7|2.6|2.7|2.66|2.68|2.68|2.68|2.68|2.64|2.64|2.64|2.64|2.7||2.7|2.66|2.98|||3.04|2.94|3|2.94|3|2.78|2.8|2.8|2.8|2.78|2.88|2.76|2.8|2.8|2.8|2.8|2.64|2.54|2.52|2.52|2.54|2.52|2.5|2.42|2.8|2.8|2.68|2.68|2.6|2.54|2.44|2.32|2.32|2.32|2.34|2.4|2.34|2.42|2.48|2.42|2.44|2.46|2.48|2.58|2.56|2.58|2.58|2.58|2.58|2.58|2.62|2.52|2.7|2.58|2.56|2.58|2.58|2.56|2.58|2.58|2.62|2.58|2.72|2.72|2.74|3.02|3.04|3.12|3.04||3.1|2.96|2.84|2.7|2.92|2.94|3.04|3.06|3.06|2.94|3.1|2.96|3.02|3.04|2.8|2.92|2.88|2.82|2.74|2.62|2.66|2.8|2.62|2.56|2.68|2.48|2.52|2.22|2.2|2.36|2.44|2.5|2.52|2.66|2.74|2.62
03151|49819|/equities/capital-sta|DAXCLASSIC/MSCI_EU_SMALLCAP||17.01|17.01|17.03|17|17.04|17.1|17|17|17|16.9|16.9|16.9|16.8|16.75|16.83|16.98|16.87|17|17.16|17.05|17.05|17.08|17.1|17.06|17.1|17.05|17.03|17.13|17.09|17.13|17.14|17.12|17.06|17.04|17|16.98|17|17.02|16.96|17.04|16.98|16.96|16.98|16.95|16.95|16.95|16.99|16.95|16.91|16.91|16.91|16.91||16.9|16.91|16.91|16.91|16.95|16.88|16.89|16.89|16.88|16.88|16.87|16.87|16.94|16.92|16.9|16.87|16.86|16.86|16.9|16.89|16.85|||16.855|16.86|16.87|16.88|16.89|16.85|16.895|16.895|16.88|16.805|16.84|13.45|13.4|13.985|14.05|13.85|13.4|11.35|11.01|11.18|11.045|11.1|11.29|11.145|11.3|11.675|11.795|11.955|12.055|12.04|12.16|12.17|12.07|12.605|12.36|12.43|12.53|12.615|12.6|12.895|12.88|12.96|12.68|12.955|12.85|12.565|12.725|12.75|13.27|13.025|13.02|13.05|13.77|14.2|14.405|14.385|14.5|14.5|14.385|14.295|14.215|14.205|14.73||15.59|15.425|15.405|||15.2|15.19|15.12|14.685|14.625|14.805|14.34|13.715|13.25|13.385|14.67|14.46|14.36|14.18|13.765|13.805|13.66|13.315|12.995|13.145|13.135|13.345|13.27|13.415|13.71|13.755|13.97|14.035|13.545|12.65|12.595|12.84|12.73|12.79|13.05|13.1|12.59|12.255|12.305|12.13|12.23|12.33|12.21|12.235|11.715|11.955|12|12.08|12.16|12.305|12.375|12.72|13.08|12.8|12.285|12.21|12.345|11.965|11.82|12.865|13.325|12.915|12.8|12.915|12.76|13.17|13.29|13.625|13.45|13.41|13.7|13.965|13.625|13.32|13.295|13.26|13.27|13.02|13.41|13.57|13.795|14.165|14.185|14.6|13.935|13.745|13.745|13.62|13.405|13.315|13.365|13.415|13.8|13.32|13.865|14.18|14.385|14.335|14.39|14.47|14.655|14.535|14.76|15.16|15.245|15.09
03152|1176374|/equities/deutsche-technologie-beteiligungen?cid=1176374|DAXCLASSIC||0.47||0.492|0.454|0.308|0.272|0.268|0.288|0.288|0.288|0.276|0.276|0.276|0.276|0.276|0.276|0.276|0.288|0.288|0.266|0.288|0.288|0.288|0.308|0.288|0.288|0.288|0.288|0.288|0.266|0.266|0.266|0.266|0.266|0.27|0.282|0.282|0.282|0.298|0.298|0.298|0.298|0.3|0.264|0.32|0.286|0.4|0.406|0.398|0.378|0.378|0.418||0.418|0.418|0.398|0.438|0.438|0.468|0.468|0.468|0.478|0.52|0.52|0.59|0.59|0.59|0.59|0.6|0.6|0.6|0.6|0.6|0.488|||0.438|0.438|0.438|0.484|0.484|0.54|0.54|0.54|0.54|0.54|0.54|0.54|0.54|0.54|0.54|0.54|0.54|0.54|0.575|0.615|0.6|0.6|0.595|0.53|0.53|0.53|0.53|0.53|0.53|0.53|0.53|0.53|0.53|0.53|0.63|0.63|0.63|0.55|0.55|0.55|0.58|0.55|0.5|0.665|0.705|0.525|0.525|0.525|0.525|0.426|0.406|0.378|0.37|0.336|0.316|0.292|0.288|0.282|0.282|0.282|0.292|0.272|0.25||0.276|0.288|0.28|||0.276|0.3|0.23|0.19|0.218|0.19|0.21|0.2|0.302|0.21|0.172|0.236|0.23|0.24|0.24|0.24|0.242|0.252|0.256|0.224|0.252|||0.35|0.3|0.226|0.2|0.29|0.29|0.29|0.29|0.29|0.29|0.29|0.29|0.29|0.29|0.29|0.296|0.296|0.276|0.276|0.296|0.296|0.33|0.286||||0.15|0.2|0.17||0.31|0.31|0.31|0.31||||0.26|0.354|0.33|0.33|0.33|0.33|0.33|0.41|0.41|0.41|0.41|0.41|0.41|0.41|0.44|0.37|0.37|0.41|0.45|0.45|0.45|0.476|0.476|0.476|0.476|0.476|0.476|0.426|0.55|0.55|0.55|0.55|0.65|0.625|0.675|0.675|0.65|0.65|0.65|0.65|0.625|0.66|0.66|0.61|0.545|0.68
03153|41033|/equities/evonik-industries-ag|STOXX600/DAXCLASSIC/EAFAVALUE||18.91|18.965|18.95|19.225|19.285|19.38|19.42|19.21|18.84|18.885|19.05|19.295|18.975|19.1|19.09|18.965|19.35|19.195|18.905|18.515|18.24|18.68|19|18.82|18.51|18.42|18.58|18.69|19.725|19.94|20.17|20.24|20|20.31|20.29|20.22|20.2|20.16|20.21|20.17|20.14|20.24|20.71|20.7|20.68|20.31|20.4|20.45|20.37|19.97|19.77|19.625||19.545|19.365|19.155|19|19.1|19.2|19.44|19.29|19.27|19.365|19.11|18.97|18.88|18.965|19.205|19.23|19.32|18.87|19.12|19.105|18.4|||18.325|18.445|18.13|18.05|17.955|17.795|17.54|17.495|17.02|17.06|17.03|17.035|17.29|16.975|17.105|17.06|16.98|17.275|17.19|17.165|17.06|17.05|17.18|17|17.3|17.305|17.385|17.35|17.125|17.345|17.215|17.1|17.155|17.265|16.92|17.375|17.555|17.595|17.445|17.26|17.07|17.145|17.2|17.315|17.39|17.175|17.045|16.845|16.82|16.855|17.13|16.77|17.205|17.41|17.355|17.32|17.525|17.725|18.36|18.325|18.375|18.29|18.445||18.5|18.49|18.44|||18.43|18.405|18.465|18.345|18.125|18.025|17.865|17.435|17.32|17.425|17.485|17.425|17.255|17.425|17.365|17.385|17.15|17.41|17.455|17.495|17.71|17.5|17.355|17.53|18.41|18.495|18.34|18.625|18.515|18.295|18.055|18.235|17.92|17.755|17.62|17.9|17.635|17.305|17.36|16.88|16.515|16.18|15.97|16.285|16.285|16.41|16.57|16.725|16.91|17.055|17.12|16.98|17.26|17.235|16.9|17.12|16.92|17.065|16.83|16.985|17.325|17.2|17.34|17.39|17.52|17.82|17.9|18.08|17.745|17.875|18.19|17.99|17.635|17.605|17.825|17.81|17.84|18.085|17.765|17.7|17.75|17.705|17.7|17.625|17.4|17.31|17.33|17.35|17.495|17.45|17.625|17.8|17.725|17.66|17.965|17.975|18.175|18.265|18.11|18.35|18.385|18.455|18.56|18.67|18.81|18.885
03154|949641|/equities/ferratum-oyj|DAXCLASSIC||6.23|6.25|6.28|6.26|6.28|6.15|6.04|5.9|5.7|6.01|6.06|5.94|5.94|5.88|5.84|5.78|5.64|5.64|5.84|6.2|6.36|6.38|6.4|6.26|6.26|6.14|6.1|6.12|6.06|6.12|5.98|5.84|5.94|5.98|5.88|5.6|5.38|5.3|5.36|5.4|5.14|5.2|5.24|5.46|5.62|5.6|5.34|5.3|5.14|4.98|4.94|4.89||5.26|5.34|5.42|5.4|5.48|5.44|5.32|5.1|5.14|5.2|5.38|5.7|5.6|5.64|5.68|5.44|5.36|5.18|5.26|4.97|5.04|||5.25|5.15|5.2|5.2|5.1|5.05|5.1|5|4.8|4.64|4.6|4.36|4.3|4.38|4.38|4.48|4.5|4.38|4.46|4.42|4.46|4.5|4.38|4.5|4.48|4.56|4.56|4.46|4.7|4.68|4.68|4.56|4.42|4.5|4.46|4.4|4.42|4.48|4.34|4.4|4.44|4.44|4.5|4.6|4.58|4.56|4.62|4.8|4.88|4.82|4.7|4.72|4.78|4.72|4.76|4.76|4.74|4.64|4.66|4.66|4.68|4.3|4.42||4.46|4.4|4.2|||4|4.28|4.28|4.24|4.24|4.46|4.24|4.26|4.16|4.18|4.2|4.22|4.16|4.22|4.28|4.32|4.12|4.02|3.94|3.96|4.04|3.72|3.72|3.26|3.16|3.2|3.16|2.6|2.66|2.68|2.6|2.8|2.86|2.92|2.9|2.84|2.96|2.9|2.8|2.76|2.84|2.88|3|3.02|3.04|3.16|3.1|3.2|3.18|3.12|3.18|3.28|3.3|3.24|3.24|3.26|3.26|3.2|3.28|3.3|3.4|3.4|3.38|3.38|3.36|3.28|3.38|3.4|3.38|3.44|3.5|3.42|3.28|3.36|3.28|3.38|3.36|3.34|3.34|3.32|3.36|3.48|3.48|3.48|3.54|3.4|3.42|3.16|3.28|3.28|3.3|3.3|3.3|3.3|3.24|3.28|3.3|3.3|3.22|3.3|3.1|3.08|3.34|3.24|3.2|3.28
03155|23018|/equities/fielmann-ag-exch|DAXCLASSIC||42.8|44.15|41.65|41.8|42.35|42.4|42.4|42.65|42.4|43.85|42.9|43.6|43.5|43.9|43.3|43.15|43.45|43.25|43.35|43.4|42.85|42.65|43.7|43.55|43.8|43.8|43.95|43.75|43.95|44|43.9|43.65|43.45|43.8|44|44.25|44.85|46.1|45.95|46.7|46.65|46.6|46.85|46.25|46.65|47|47.4|46.8|47|47.55|47|46.35||43.85|43.45|43.1|42.35|43.05|42.65|42.25|42|41.95|41.8|41.6|41.7|41.75|41.9|41.6|41.6|41.95|42.25|42.4|42.1|42.35|||42.56|42.68|42.32|42.4|41.76|42.14|42|41.86|42.22|42.26|42.34|42.6|42.76|41.8|41.3|41.3|41.46|42.02|42.22|42.22|43.78|44.1|43.5|43.66|43.8|44.2|43.76|43.64|44.26|44.26|43.52|44.5|43.88|44.66|44|44.62|45.3|45.08|45.12|45.44|45.88|48.32|48.18|48.08|47.82|47.16|47.28|47.16|48.5|47.9|47.98|47.32|47.88|48.34|48.26|47.28|47.4|48.1|47.58|46.64|46.74|46.64|47.56||48.64|48.84|48.66|||48.08|48.42|49.12|48.94|49.34|49.2|48.38|47.66|47.36|47.58|46.8|46.3|46.54|46.56|46.44|46.88|48.34|48|47.56|47.28|46.94|47.18|47.2|46.58|46.1|45.96|45.8|46.08|44.56|43.66|43.4|42.86|39.84|41.5|40.9|41.16|40.4|40.1|40.62|40.38|40.6|40.9|40.9|41.74|41.4|42.22|42.28|42.2|42.1|41.62|41.4|42.22|41.6|41.82|41.44|41.8|41.08|40.78|41.68|41.44|40.88|40.26|40.24|40.14|40.66|41.32|41.66|41.8|41.6|41.94|42.2|42.66|42.3|42.58|42.92|42.84|43.28|43.56|44.3|45.42|47.08|43.32|43.26|43.38|43.96|44.1|44.8|45.66|45.3|45.12|45.26|45.74|45.86|45.32|45.8|45.96|45.8|44.9|44.86|45.34|45.3|45.5|45.04|46.06|46.74|47.2
03156|964687|/equities/fintech-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||12.68|12.575|12.555|12.47|12.82|12.95|12.905|12.935|12.965|13.27|13.25|13.195|13.14|13.19|13.52|13.44|13.595|13.415|13.63|13.375|13.195|13.595|14.085|13.785|14.3|14.21|14.235|13.92|14.035|14|14.07|14|13.75|13.745|13.75|13.755|13.75|13.815|13.26|13.045|12.79|13.05|12.96|13.025|12.995|12.885|12.93|12.755|12.99|12.815|12.725|12.45||12.285|12.64|11.91|9.756|9.964|10.035|9.73|10.2|10.445|10.3|10.18|10.52|10.885|11.325|11.52|10.965|10.515|10.26|10.25|10.155|10.115|||10.395|10.295|10.405|10.32|9.812|9.704|9.55|9.584|9.772|9.758|9.826|9.81|9.772|9.414|9.402|9.5|9.642|9.696|9.628|9.848|9.668|9.558|10.33|10.22|10.05|10.03|9.932|9.958|10.15|10.02|9.818|9.776|9.564|9.9|9.764|9.876|9.716|9.944|9.904|10|10.03|10.175|10.125|10.19|10.105|10.31|10.235|10.085|10.025|9.974|10.185|10.04|10.23|10.49|10.53|10.56|10.805|10.985|11.05|10.805|10.88|10.675|10.835||11.17|11.185|11.17|||10.96|10.89|10.965|11.11|11.225|11.065|11.055|11.06|10.69|10.85|10.775|10.555|10.56|10.405|10.55|10.79|10.69|10.695|10.46|10.525|10.425|10.36|10.41|10.455|10.51|10.44|10.355|10.485|10.555|10.095|10.025|9.99|9.78|9.658|9.684|9.8|9.742|9.56|9.552|9.31|9.474|9.432|9.426|9.738|9.184|9|9.42|9.692|8.574|8.53|8.202|8.322|8.386|8.468|8.08|8.162|8.124|8.156|8.156|8.27|8.296|7.8|7.65|7.63|7.73|7.89|7.894|8.09|8.006|8|8.192|8.502|8.208|8.154|8.16|7.928|7.916|7.876|8|8.122|8.122|8.09|7.984|8.006|7.918|7.788|7.94|8.012|8.112|8.21|8.366|8.588|8.81|8.858|8.888|8.882|9.106|8.936|8.952|9.2|9.342|8.94|8.798|8.81|8.968|9.136
03157|19823|/equities/francotyp-postalia-holding-ag|DAXCLASSIC||2.5|2.5|2.54|2.58|2.6|2.56|2.56|2.56|2.56|2.56|2.54|2.58|2.58|2.58|2.56|2.56|2.56|2.54|2.54|2.6|2.6|2.6||2.56|2.72|2.72|2.76|2.7|2.68|2.72|2.54|2.56|2.54|2.54|2.52|2.5|2.52|2.56|2.54|2.58|2.58|2.56|2.56|2.54|2.5|2.56|2.58|2.58|2.6|2.62|2.64|2.58||2.6|2.58|2.66|2.54|2.58|2.56|2.5|2.54|2.54|2.54|2.54|2.58|2.58|2.6|2.62|2.58|2.56|2.58|2.54|2.54|2.58|||2.5|2.46|2.52|2.48|2.52|2.56|2.56|2.56|2.54|2.56|2.56|2.54|2.52|2.74|2.64|2.7|2.64|2.68|2.82|2.8|2.64|2.58|2.54|2.42|2.72|2.72|2.7|2.72|2.76|2.78|2.72|2.74|2.74|2.7|2.7|2.56|2.56|2.54|2.52|2.56|2.4|2.76|2.86|2.82|2.8|2.78|2.76|2.8|2.8|2.82|2.82|2.82|2.78|2.84|2.84|2.84|2.84|2.78|2.78|2.84|2.8|2.86|2.88||2.84|2.74|2.84|||2.84|2.86|2.9|2.86|2.94|2.9|2.88|2.92|2.92|2.8|2.78|2.78|2.82|2.96|2.96|2.96|3|3.04|3|3|3.02|3.06|3.06|3.04|3.1|2.98|2.96|2.94|2.92|2.92|2.98|2.98|3|3|2.98|3.04|2.98|3|2.92|2.94|2.9|2.98|2.98|2.92|2.94|2.94|2.96|2.94|2.94|2.94|2.94|2.98|2.94|3|2.98|2.94|2.94|2.94|2.94|2.98|2.96|3|3.12|3.18|3.12|3.14|3.14|3.16|3.12|3.06|3.08|3.06|3.1|3.18|3.12|3.08|3.2|3.14|3.26|3.24|3.3|3.22|3.26|3.24|3.28|3.24|3.28|3.22|3.24|3.28|3.22|3.24|3.24|3.26|3.3|3.26|3.34|3.2|3.36|3.3|3.36|3.3|3.34|3.3|3.36|3.34
03158|6289|/equities/fraport|DAXCLASSIC/MSCI_EU_SMALLCAP||47.02|47.04|47.56|47.44|47.9|48.26|48.7|48.82|47.36|47.94|48.2|48.34|48.66|50|50.1|49.04|49.96|49.94|50.55|49.42|49.42|50.75|53.4|51.55|52.85|53.95|53.95|53.75|53.8|53.7|53.1|52.65|51.2|51.15|52.35|50.55|51.15|51.25|52.4|52.8|52.7|52.55|51.8|50.6|47.94|47.14|48.44|48.54|48.04|47.96|47.92|47.96||47.08|47.5|47.48|46.8|46.7|46.58|45.54|45.4|46.12|45.4|44.48|44.78|44.78|45.5|47.78|48.48|48.7|48.32|48.7|48.58|47.32|||48.86|48.81|49.26|48.18|48.4|48.35|48.14|48.44|51.58|52.5|53.26|52.48|52.7|51.66|51.86|51.04|50.04|50.78|50.06|50.58|51.4|52.3|52.66|52.96|53.42|52.64|51.94|51.4|50.82|51.06|52|51.68|51.3|52.36|52.16|52.8|54.44|55.88|54.62|54.76|54.6|54.78|54.54|54.9|54.86|54.5|53.02|52.1|52.58|51.58|52.56|52.56|53.7|54.42|54.34|53.86|55.48|55.52|54.68|53.64|53.28|53.12|54.76||54.76|55.1|55.32|||55.06|55.76|55.66|56.32|56.14|56.68|56.8|54.94|55.14|55.78|56.16|55.24|55.8|55.22|54.38|53.84|52.36|52.76|52.56|52|52|51.8|52.32|51.46|51.82|51.9|51.52|52.18|51.58|50.12|50.16|50.08|49.82|48.61|49.67|50.44|49.93|46.66|46.73|46.15|46|45.29|45.48|46.37|45.34|44.64|44.99|45.91|47.11|46.69|46.9|48.45|48.85|48.65|46.61|48.18|48.31|47.2|46.57|48.92|50.24|49.49|49.23|48.44|50.18|51.78|52.34|52.68|49.87|50.22|52.28|51.86|51.6|52.78|52.04|51|50.94|50.4|50.54|51.26|50.44|50.06|50.04|49.13|49|48|48.76|49.43|49.95|48.96|48.18|48.37|48.81|49.12|49.15|49.6|49.9|49.21|48.97|45.54|46.07|45.82|46.24|47.2|48.03|47.54
03159|1171960|/equities/friedrich-vorwerk-group-se|DAXCLASSIC||19.16|18.88|19.02|19|19.2|18.4|18.4|18.36|18.56|18.2|18.04|18.22|18|18.38|18.8|18.1|18|18.02|18.38|18.18|17.86|18|18.18|18.42|19|18.42|18.16|18.1|16.28|16.26|16.58|16.46|16.32|16.48|16.3|16.28|16.08|16.5|16.24|16.68|16.7|16.8|16.7|16.38|16.36|15.96|16.1|16.16|16.18|16.2|16.06|15.8||15.7|16.06|15.6|14.96|15.2|15.02|14.96|14.94|14.94|15.08|15.02|15.36|15.36|15.84|15.86|16|15.58|15.52|15.62|15.44|15.4|||15.64|15.14|15.84|16|15.7|15.72|15.72|15.72|15.5|15.92|15.92|16.02|16|15.96|15.6|15.66|15.72|15.34|16|15.3|15.3|15.14|15.18|15.24|15.3|15.16|15.14|14.98|15.28|15.22|15.3|15.24|15.3|15.34|15.12|15.36|15.4|15.46|15.36|15.52|15.76|15.8|15.84|16.02|15.12|14.44|14.28|14.18|14.18|14.28|14.12|14.24|15.06|14.92|15.22|15.04|15.6|15.38|15.14|15.04|14.9|14.74|14.92||15.5|15.24|14.88|||14.9|14.62|15.16|14.94|14.52|14.02|14.44|13.9|13.52|13.56|13.34|12.88|13.06|12.94|13.08|13.06|12.94|12.94|12.5|12.88|13.22|13.42|13|13|13.4|13.44|13.28|14.18|13|11.08|11.16|11.24|12.36|12.46|12.64|12.88|12.66|12.58|12.48|12.14|12.12|11.96|12.08|12.22|12.02|11.7|11.94|11.9|11.88|11.62|11.68|12|12.04|12.16|11.64|11.86|11.68|11.64|11.52|11.88|12.34|12.16|12.06|12.2|13.02|12.98|13.14|13.32|13.24|13.08|13.52|13.48|12.56|12.64|13|13.1|12.82|12.82|12.68|12.9|12.48|12.78|11.18|11.16|11.24|10.98|11.16|11.3|11.18|10.72|10.38|10.6|10.68|10.34|10.5|10.48|10.42|10.52|10.38|10.8|10.88|10.52|10.4|10.82|10.9|10.56
03160|22584|/equities/fuchs-petrolub-l?cid=22584|DAXCLASSIC||33.05|32.8|32.65|32.45|32.75|33.1|33|32.85|33.25|33.3|33.3|33.45|33.45|33.35|33.8|34.2|34.2|33.85|33.9|33.85|33.6|33.95|35.1|35.05|34.8|35|35|34.6|34.6|34.4|34.55|34.45|34.15|34.7|34.75|35.2|35.1|34.85|35.15|35.05|34.15|33.35|33.5|33.6|33.05|33.2|33.45|34.05|34.25|33.95|33.8|33.85||34.35|34.35|35.1|34.7|35.2|35.35|35.5|35.55|35.7|35.7|35.6|35.95|36.9|36.65|37|36.9|37.15|37.4|37.3|36.8|36.6|||36.4|36.7|36.1|36.35|36.35|36.25|35|34.65|34|34.15|34.75|34.3|34.35|32.75|32.35|32.95|32.75|32.8|32.75|32.95|32.25|32.4|32.75|33.2|33.35|33.2|33.2|33.1|33.4|33.7|33.3|33.05|32.3|32.5|32.15|32.3|32.4|32.4|32.55|33.05|33.15|32.9|33.1|33.2|33.1|32.85|32.85|33.05|32.85|32.8|33.05|32.9|32.95|32.75|32.9|32.5|32.65|32.5|32|32|32.45|32.2|32.8||32.45|32.65|32.45|||32.8|32.7|32.7|32.5|32.1|32.1|32|31.8|31.9|32.15|32|31.4|31.1|31.15|30.8|31.25|31.2|31.85|31.65|31.3|31.5|31.55|31.65|31.55|31.85|31.95|31.85|32.2|32.05|31.75|31.85|31.5|31.5|31.4|31.9|32.2|32.05|31.75|31.7|30.8|30.2|29|29.2|29.5|29.4|29.4|29.85|29.65|29.95|30.4|30.1|30.2|30|30.25|29.6|29.95|29.65|29.55|29.85|30.15|30.35|29.65|29.6|29.2|29.5|29.4|29.25|31|30.9|30.95|31|30.55|29.95|30.25|30.9|30.15|29.8|29.9|29.8|30|30.3|30.3|30.3|30.25|30.25|30.1|30.1|29.95|30|29.95|29.95|30|29.95|29.85|29.95|29.85|30|30.1|29.95|30.15|30.15|30|29.85|30|30|29.7
03161|14148|/equities/fuchs-petrolub-ag|STOXX600/DAXCLASSIC||42.26|42.04|42|41.74|41.72|41.82|42.02|42.02|42.26|42.32|42.68|42.82|42.82|42.68|43.32|42.9|44.08|43.64|44.12|43.86|43.44|43.98|45.2|45.22|45.38|45.82|45.6|45.08|44.86|44.74|44.44|44.42|44.12|45|45.08|45.56|45.6|45.04|45.46|45.36|43.84|42.52|42.96|42.96|42.68|42.56|42.98|43.88|44.08|43.66|43.4|43.24||43.82|43.34|44.24|43.88|44.02|44.02|44.18|44.3|44.48|44.86|44.72|45.54|46.1|45.9|46.34|46.18|46.28|46.78|46.48|46.16|45.74|||45.9|46.06|45.52|46.12|45.8|45.38|43.92|43.16|42.4|42.66|43.14|42.9|43.56|41.1|41.08|41.18|40.84|40.22|40.06|40.34|39.38|39.96|40.02|40.86|41.32|41.24|41.24|41.26|41.36|41.52|41.02|40.84|39.86|39.96|39.68|39.86|39.66|39.74|39.96|40.34|40.74|40.8|41.38|41.4|41.64|41.04|40.96|40.8|40.42|40.96|40.86|40.36|40.44|40.82|40.74|40.04|39.52|39.32|38.6|38.52|39.42|39.5|40.52||40.3|40.38|40.52|||40.22|40.32|40.34|40.04|39.72|39.78|39.62|39.4|39.46|39.7|39.52|39.22|38.42|38.44|38.08|38.9|38.8|39.46|39.48|39.24|39.5|39.42|39.34|39.42|39.72|39.7|39.4|40.1|39.36|39.1|38.86|38.96|37.66|38.84|39.26|39.16|39.66|39.08|38.32|37.86|37.04|34.72|34.74|35.12|34.8|34.74|35.14|35.02|35.4|36.42|36.02|36.06|35.5|36.16|35.4|35.96|35.5|35.5|35.3|35.82|36.82|36.42|35.62|35.08|34.88|34.94|34.88|36.88|37|37.12|36.76|37.08|36.68|36.92|36.98|36.54|36.4|36.76|37.34|37.88|38.24|38.3|38.1|38|37.96|37.44|37.3|37.26|37.22|37.08|37.68|37.72|37.38|36.78|37.12|36.7|36.88|36.88|36.98|37.32|37.48|37.34|37.22|37.74|37.6|37.5
03162|1131047|/equities/gateway-real-estate?cid=1131047|DAXCLASSIC||0.288|0.24|0.262|0.262|0.252|0.278|0.32|0.25|0.25|0.25|0.268||0.36|0.378|0.412|0.416|0.416|0.398|0.43|0.436|0.452|0.44|0.44|0.505|0.47|0.482|0.434|0.438||0.43|0.416|0.434|0.44|0.468|0.408||||0.29|0.316|0.35|0.324|0.36|0.36||0.306|0.358|0.41|0.388|0.39|0.424|0.346||0.348|0.4|0.402|0.398||0.53|0.54|0.55||0.635|0.68|0.695|0.79|0.805|0.78|0.775|0.79|0.82|0.82|0.785|0.765|||0.785|0.795|0.795|0.79|0.795|0.83|0.82|0.82|0.8|0.825|0.825|0.825|0.855|0.835|0.845|0.815|0.825|0.84|0.805|0.825|0.835|0.905|0.915|0.895|0.86|0.89|0.945|0.935|0.955|1.04|1.05|1.02|0.985|0.96|0.935|0.895|0.85|0.96|0.915|0.865|0.915|0.87|0.79|0.795|0.785|0.73|0.72|0.7|0.645|0.595|0.585|0.625|0.625|0.62|0.65|0.595|0.595|0.585|0.63|0.63|0.63|0.63|0.635||0.675|0.665|0.655|||0.655|0.7|0.7|0.695|0.76|0.9|0.875|0.79|0.815|0.795|0.835|0.86|0.885|0.885|0.86|1|0.96|1.01|1.01|0.975|0.965|0.95|0.96|0.92|1.01|1.01|0.975|0.925|0.95|0.87|0.865|0.845|0.865||0.945|1|0.82|0.97|0.83|0.825||1|1.13|1.28|1.15|1.2||1.36|1.37|1.38|1.43|1.46|1.59|1.71|1.72|1.89|1.92|1.92|1.91|1.91|1.92|1.92|1.91|2.06|2.08|2|1.98|1.83|1.88|1.89|1.84|1.85|1.91|1.96|2.14|2.14|2.1|2.38|2.38|2.4|2.44|2.38|2.44|2.4|2.36|2.36|2.36|2.36|2.38|2.38|2.38|2.38|2.4|2.32|2.84|2.82|2.84|2.84|2.64|2.46|2.68|2.68|2.74|2.7|2.8|2.7
03163|6296|/equities/gea-group|STOXX600/DAXCLASSIC/EAFAGROWTH||40.64|39.46|39.3|39.04|39.86|39.92|40.12|40.08|40.26|39.26|38.9|39.46|38.94|38.78|39.8|39.22|39.1|38.94|38|37.44|37.66|37.84|38.42|37.8|37.86|37.96|37.22|37.62|37.48|37.7|38.28|38|38|38.66|38.84|38.24|37.8|38.08|37.72|37.92|37.46|37.4|37.58|38.04|38.26|38.36|38.08|38.38|37.28|36.86|36.46|36.7||37.9|37.62|37.42|36.92|37.26|37.5|37.42|37.12|37.02|37.14|37.68|37.84|37.74|37.74|37.9|38.08|38.12|38.5|38.82|38.54|38.46|||39.19|39.44|39.24|39.06|39.67|38.89|37.98|38.03|38.77|38.36|38.3|37.93|38.13|36.73|36.24|37.12|38.36|38.1|38.13|37.96|37.27|37.15|37|37.32|37.63|37.71|37.66|37.51|37.49|37.77|37.37|37.47|37.24|37.26|37.1|37.13|37.24|37.07|36.13|37.1|37.59|37.2|37.2|37.24|37.13|36.08|35.96|35.7|35.52|35.46|35.87|35.42|35.95|36.02|36.25|35.74|36.22|36.23|36.12|35.71|36.55|36.6|37.16||37.69|37.1|37.27|||36.86|36.76|36.33|35.67|35.36|34.97|35.23|34.06|34.28|34.47|34.45|34.39|34.79|34.3|33.94|34.01|33.72|33.7|33.7|33.88|33.99|33.53|33.35|33|34.88|34.98|34.51|35.15|34.87|34.59|34.29|35.29|34.18|33.02|33.3|33.21|32.49|31.95|32.23|32.21|31.77|32.19|32.17|32.58|33.14|33.17|32.94|32.74|32.82|32.95|33.11|33.61|33.89|34.24|33.51|34.34|34.22|33.92|34.21|34.38|34.96|34.98|34.78|34.83|35.22|35.35|35.12|35.7|35.69|36.03|36.5|36.04|36.05|36.41|36.54|36.6|36.47|36.6|35.82|36.26|36.32|36.4|36.55|36.39|36.09|35.79|35.87|35.76|35.26|34.85|35.26|35.7|35.96|36.17|36.69|37.17|37|36.96|37.01|37.33|37.82|38.18|38.41|38.44|38.59|38.3
03164|22460|/equities/gerresheimer-ag?cid=22460|DAXCLASSIC/MSCI_EU_SMALLCAP||101|105|103|101|101|101.8|102.4|98|99.25|101.1|100.3|101.3|98|96.9|97.5|95.1|96.7|96.5|96.75|99|100.8|103.7|106.9|107.2|109|107.9|108.1|107.1|106.7|107.7|105|102.6|102.3|103.8|105.8|106.7|105|93.2|94.6|98.4|99.4|102.1|101.1|100.5|98.2|100.4|99.15|101.4|103.5|102.3|102|101.6||101|100.4|100.5|99.2|101.4|102|101.3|98.9|100|99.95|97.6|99|99.5|101.6|106|107|105.2|103.8|104|106.1|104.4|||104.4|103.7|100|104|107.5|107.9|106.3|106.4|106.1|105.2|102.1|103.3|104.5|101.7|104.8|104|110.3|109.1|108.4|107.1|108.4|107.5|109|104.1|104|102.1|90|91.05|91.1|90.3|90.1|95.1|92.4|93.25|90.8|87.25|92.9|94.05|93.5|93|93.9|94.9|95.05|94.5|95.45|93.15|95.4|94.5|92.85|90.05|89.4|87|90.75|90.5|92.8|91.85|92.7|92.05|91.8|90.4|88.8|90.15|92.7||94.35|94.45|95.95|||95.2|96.45|94.85|90.9|88.6|93|92.4|86.9|85.8|86.6|86.1|86.15|86.15|85.2|88.1|88.5|86.85|87.7|86.4|87|87.5|85.1|84.65|84.4|86.25|84.1|82.45|90.55|91.65|91.45|93.75|92.85|91.05|88.75|89.45|89.75|88.15|86.6|87.9|88.55|88.5|87.3|95.35|99.05|98.45|95.95|103.4|107.5|105.8|104.8|103.3|102.4|101.8|100.6|100.8|102.1|97.55|100.4|96.55|97.45|99.45|99.95|98.85|99.2|104|103.6|104.9|108|105.5|103.3|103.8|103.6|104.5|104.9|112|111.6|115.8|120.4|120.7|121.4|121.6|119.9|117.2|116|115.3|114.7|114.9|115.3|115|116.7|116.5|118.5|118.4|118.9|117.9|115.3|115.1|111.9|114.1|103.1|103.6|103.9|105.3|107.6|107.7|108
03165|19214|/equities/gesco-ag|DAXCLASSIC||16.8|16.85|16.9|16.7|16.85|17|16.7|16.85|16.75|16.9|16.65|16.6|16.7|16.85|17|16.85|17.05|16.9|16.8|16.85|16.9|17.4|17.65|17.7|17.95|18|17.85|17.85|18|18.05|18.25|18.25|18.3|18.6|18.15|18|17.8|18.3|18.05|19.15|18|17.9|17.6|17.4|17.45|18.3|18.2|18.05|18.3|18.5|18.4|18.25||19|19.3|18.8|18.75|18.65|18.8|17.85|17.9|17.9|17.95|17.9|17.95|18.2|18.3|17.4|17.5|17.6|17.9|17.9|17.9|17.9|||17.45|17.2|17.25|17.3|17.4|16.9|17.1|17|17.1|17|16.75|17.15|17.25|17.1|17.25|17.15|17|17.1|17.05|17.3|17.2|17.15|17.2|17.3|17.15|17.1|16.6|16.65|16.7|16.8|16.7|16.6|16.8|16.85|16.9|16.8|16.9|16.7|17|17|16.95|16.75|17|17.3|17.45|17.65|17.65|17.75|17.55|17.9|17.9|17.75|16.85|18.15|18.35|18.1|18.15|18.15|18.25|18.3|18.1|18.8|18.2||18.6|18.15|18.2|||18.3|18.35|18.15|18.3|18.3|18.3|18.35|18.2|17.75|18.05|18.3|18|18|18.6|18.5|18.9|19|18.55|18.25|18.35|18.55|18.4|18.6|18.95|18.95|19.35|19.55|19.9|19.7|19.5|20.4|20.8|19.45|19|18.6|22|21.5|21.5|20.9|20.5|20.7|20.2|20.5|20.2|20.4|20.6|20.7|20.8|20.8|20.9|21.3|21.3|21.5|21.3|20.8|21.2|20.2|20.7|21.4|21.8|21.1|21.2|21.4|21.4|22.6|22.7|22.6|22.8|22.8|22.9|23|23.1|23|23.1|24|23.8|23.6|23.8|23.2|23.8|22.9|22.8|22.7|22.6|22.4|22.3|22|22.2|21.3|21.5|22.3|22.6|23|22.8|23|22.8|23|22.9|22.6|22.6|22.6|22.5|22.7|22.7|22.7|22.6
03166|1137590|/equities/global-fashion-group-sa|DAXCLASSIC/MSCI_EU_SMALLCAP||0.1942|0.1946|0.19|0.19|0.1938|0.1948|0.1944|0.1948|0.219|0.1882|0.1822|0.1822|0.1822|0.1862|0.19|0.1948|0.1978|0.1928|0.1902|0.1972|0.1986|0.219|0.2075|0.2065|0.204|0.219|0.2195|0.22|0.1956|0.2015|0.1922|0.19|0.181|0.2|0.208|0.22|0.245|0.209|0.205|0.216|0.21|0.2105|0.2265|0.2145|0.2065|0.2155|0.215|0.212|0.22|0.2095|0.2115|0.22||0.238|0.2425|0.251|0.23|0.2315|0.23|0.2415|0.247|0.26|0.23|0.2285|0.2315|0.2335|0.2245|0.2265|0.225|0.2265|0.2215|0.209|0.2165|0.2205|||0.2298|0.2186|0.2196|0.2182|0.2204|0.2196|0.2228|0.2228|0.2272|0.2304|0.2212|0.2396|0.229|0.2368|0.2346|0.2564|0.2928|0.346|0.389|0.3858|0.36|0.3848|0.417|0.373|0.347|0.3314|0.318|0.3226|0.3082|0.3004|0.3002|0.2946|0.2822|0.3|0.29|0.298|0.2502|0.2632|0.2462|0.212|0.211|0.22|0.231|0.219|0.26|0.1781|0.18|0.1783|0.1762|0.18|0.1761|0.18|0.182|0.1892|0.1811|0.1801|0.1885|0.1856|0.19|0.1889|0.1861|0.19|0.1934||0.188|0.1901|0.1931|||0.1951|0.1941|0.2|0.2002|0.211|0.2104|0.215|0.215|0.2258|0.237|0.2386|0.236|0.2388|0.2372|0.236|0.24|0.2384|0.235|0.2358|0.2368|0.243|0.25|0.2566|0.25|0.2554|0.24|0.235|0.238|0.235|0.235|0.23|0.23|0.2276|0.23|0.223|0.2276|0.218|0.216|0.223|0.24|0.244|0.262|0.25|0.2636|0.2606|0.245|0.25|0.268|0.2812|0.2826|0.29|0.3002|0.305|0.3014|0.3002|0.3128|0.3028|0.308|0.3244|0.342|0.333|0.328|0.32|0.3284|0.349|0.35|0.3614|0.35|0.35|0.355|0.3636|0.3504|0.3504|0.36|0.3656|0.3854|0.3812|0.4144|0.384|0.391|0.3988|0.4256|0.3968|0.4014|0.4184|0.4356|0.4702|0.4208|0.4334|0.411|0.3846|0.3812|0.3964|0.3912|0.4094|0.4302|0.4702|0.5|0.495|0.4988|0.4976|0.471|0.48|0.485|0.5235|0.517
03167|13151|/equities/grammer|DAXCLASSIC||9.1|9.05|9.15|9.1|9.45|9.6|9.45|9.25|9.2|8.85|8.85|8.9|8.9|8.85|8.85|8.7|8.75|9.1|9.45|9.5|9.9|10.5||10.7|10.7|10.8|10.6|10.5|10.5|10.4|10.1|10.1|10.1|10.3|10.2|10.1|10.2|10.2|10.1|10.1|10.2|10.2|10.4|10.4|10.4|10.5|10.7|10.6|11|11|10.9|10.8||10.9|11.1|11|10.8|10.4|10.5|10.5|10.4|11|10.6|10.8|11.1|10.5|11.1|11|9.9|10|9.8|9.9|10.1|10.1|||10.6|10.8|10.7|10.8|10.9|9.85|9.95|9.75|9.35|9.05|9.2|9.2|9.3|9|9.05|9.1|9.25|9.35|8.9|8.9|9.25|9.6|9.75|9.75|9.7|9.85|9.7|9.8|10.1|9.9|10.2|10|10|10.2|10.1|10.2|10.3|10.6|11|10.2|10|10|10.3|10.8|10.9|10.9|11|11|11.1|11|11|10.9|11|11|11.1|11|11.1|11.1|10.9|10.9|10.7|10.8|10.8||10.9|11.6|11.4|||11.4|11.4|11.4|11.7|11.1|11.1|11.2|11.7|11.8|12|12|12.2|11.9|11.9|12.1|12|12.1|12.1|12.2|12|12.7|12.7|12.7|12.7|12.5|12.2|12.1|12.3|12.1|12|11.9|11.7|11.8|11.3|11.3|11.4|11.3|11.2|11.1|11|10.9||11.2|11.5|11.5|11.7|11.8|11.8|11.7|12.2|12.2|12.5|12.5|12.5|12.4|12.4|12.6|12.5|12.6|12.5|12.2|12.2|12.2|12.3|12.3|11.9|12.2|12.3|12.3|12.3|12.5|12.8|12.3|12.5|13.1|13.1|13|13|13.4|13.8|13.7|13.8|13.8|13.8|13.8|13.8|13.9|13.8|14.1|14.1|14|13.9|13.8|13.9|14.1|14.1|14.8|14.6|14.6|14.6|14.6|14.6|14.2|14.3|14.4|15.6
03168|962342|/equities/grand-city-properties-sa|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||11.75|11.7|11.6|11.23|10.91|11.06|10.98|11.03|10.81|10.79|10.8|10.59|10.5|10.57|10.75|10.55|10.58|10.48|10.76|10.65|10.63|10.53|10.81|10.5|10.77|10.85|11.15|11.48|11.49|11.47|11.27|11.18|10.98|11.45|11.4|11.29|11.46|11.79|11.56|11.59|11.67|11.67|11.29|10.78|10.85|10.81|10.85|10.79|10.79|10.76|10.77|10.73||10.45|10.22|9.935|9.72|9.85|10.12|10.03|9.9|9.93|9.805|10.05|10.69|10.65|10.38|10.43|10.44|10.4|10.15|10.23|10.19|10.01|||10.6|10.47|9.94|9.915|9.845|9.525|9.435|9.455|9.34|9|9.45|9.3|9.255|9.46|9.19|8.92|8.7|8.575|8.54|8.665|8.615|8.58|8.595|8.52|8.675|8.7|8.55|8.645|8.625|8.63|8.655|8.5|8.48|8.74|8.57|8.65|8.705|8.925|9.08|8.88|8.905|9.02|8.86|8.925|8.875|8.92|8.935|8.465|9.13|9.17|9.195|9.25|9.39|9.615|9.605|9.355|9.605|9.435|9.51|9.505|9.66|9.59|9.84||10.18|10.1|10.1|||9.965|9.88|10|9.99|9.91|9.895|9.97|9.185|8.99|9.28|9.165|9.365|9.68|9.62|9.57|9.46|9.09|9.34|9.235|9.27|9.25|9.28|9.315|9.13|9.485|9.405|8.995|9.16|9.26|8.535|8.615|8.795|8.655|8.83|8.705|9.135|8.775|8.485|8.435|8.035|8|7.77|7.72|7.915|7.9|8.11|8.14|8.3|8.39|8.58|8.485|8.635|8.885|9.095|8.94|8.86|8.735|8.615|8.49|8.935|8.945|8.395|8.585|8.84|9.13|9.205|9.13|9.045|8.475|8.185|8.47|8.65|8.435|8.18|8.48|8.33|8.28|8.38|8.05|8.055|8.085|8.245|7.915|7.77|7.51|7.4|7.565|7.65|7.375|7.21|7.37|7.49|7.365|7.27|7.205|7.54|7.59|7.385|7.185|7.275|7.41|7.31|7.22|7.345|7.5|7.55
03169|19213|/equities/grenkeleasing-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||26.85|26.6|25.55|25.1|24.65|25.4|24.7|24.5|20.95|20.95|20.65|20.8|20.6|21|21|20.85|20.95|20.9|20.65|20.45|20.15|20.3|21|20.85|20.75|21|21|20.95|21|20.9|21.6|21.6|21.05|21.3|21.3|21.15|21.15|21.6|22|22.1|22|22.05|22.5|22.45|22.2|22.15|22|21.95|22.3|21.75|21.6|21.55||21.9|22.05|21.9|21.7|22.2|22.5|22.3|22.3|22.55|22.45|22.45|22.55|22.8|22.8|23.15|23.25|23.1|23|23.5|23.15|23.5|||24.2|24.8|24.1|23.7|23.2|22.75|22.35|22.95|23.1|23.4|23.15|23.55|23.65|22.7|22.7|22.2|22.4|22.2|22.55|22.6|22.65|22.6|22.9|22.8|23.1|23.3|23.55|23.9|24.05|24|23.9|23.9|23.7|23.85|23.4|23.7|23.45|24.4|22.9|22.9|22.75|22.4|22.7|22.75|23|23|23.25|23.15|23.05|22.85|23.25|23.25|23.25|23.45|24.25|23.95|24.3|24.7|24.15|24.3|25|24.9|25||25.05|25.15|25.15|||24.9|25.2|24.5|24.7|24.65|24.9|24.55|23.45|23.75|23.95|24.25|23.1|23.2|22.95|23.35|23.45|22.9|23.2|23.1|23|23.05|22.85|23|23|23|23.25|23.3|23.45|23.1|22.4|21.75|21.9|20.15|20.2|20.75|21.2|21.5|20.3|20.2|19.8|19.48|19.28|19.32|19.92|19.66|19.3|19.5|19.32|19.62|19.98|20.1|20.75|20.9|21|20.35|20.3|19.98|20.25|20.15|20.7|20.7|20.65|20.85|20.55|21.55|22.45|22.3|23|22.85|22.75|22.55|23.15|23|23.4|23.45|23.3|23.2|23.25|23.35|23.55|23.5|23.5|23.9|23.7|23.25|23.15|23.25|23.65|23.7|23.2|23.5|23.85|24.15|23.95|23.95|24.45|24|26.2|26.05|26|25.8|25|24.4|24.9|25.05|25.5
03170|19198|/equities/h-r-ag|DAXCLASSIC||4.82|4.85|4.78|4.83|4.84|4.8|4.82|4.76|4.82|4.82||4.8|4.8|4.77|4.86|4.86|4.93|4.83|4.87|4.85|4.86|4.89|4.94|4.85|4.88|4.88|4.88|4.89|4.89|4.93|4.9|4.91|4.94|4.95|4.98|5.04|5.06|5|4.98|5.1|5.1|4.9|4.87|4.85|4.88|4.88|4.88|4.88|4.88|4.89|4.91|4.9||4.94|4.92|4.73|4.73|4.87|4.74|4.74|4.65|4.66|4.66|4.72|4.74|4.78|4.8|4.82|4.83|4.82|4.85|4.93|4.88|4.76|||4.86|4.95|4.97|4.9|4.98|4.9|4.91|4.95|4.96|4.98|4.96|4.97|5|5|5.04|5|5|4.95|4.97|4.95|5|4.97|4.97|5.02|5.06|5.1|5.04|5.12|5.12|5.1|4.99|4.99|4.98|5|4.93|4.94|4.98|4.94|4.95|4.95|4.93|4.9|4.86|4.8|4.81|4.82|4.82|4.8|4.78|4.78|4.78|4.82|4.79|4.84|4.82|4.84|4.84|4.86|4.85|4.76|4.72|4.7|4.7||4.68|4.77|4.72|||4.72|4.75|4.8|4.75|4.72|4.56|4.34|4.32|4.45|4.36|4.48|4.51|4.65|4.55|4.5|4.43|4.52|4.53|4.71|4.77|4.83|4.86|4.77|4.83|4.87|4.89|4.89|4.9|4.84|4.85|4.86|4.82|4.85|4.87|4.87|4.82|4.85|4.78|4.74|4.83|4.85|4.85|4.88|4.87|4.88|4.87|4.9|4.85|4.91|4.79|4.8|4.81|4.81|4.81|4.82|4.84|4.84|4.85|4.85|4.85|4.82|4.89|4.86|4.86|4.86|4.86|4.91|4.93|4.89|4.89|4.87|4.88|4.88|4.87|4.86|4.88|4.9|4.9|4.94|4.9|4.92|4.97|4.9|4.88|4.95|4.89|4.87|4.92|5.06|5.1|5.02|5.04|5.1|5.12|5.08|5.22|5.08|5.06|5.06|5.14|5.02|5.24|5.18|5.22|5.26|5.34
03171|19215|/equities/hamborner-reit-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||6.57|6.6|6.62|6.6|6.57|6.62|6.6|6.63|6.59|6.54|6.52|6.49|6.45|6.53|6.58|6.55|6.61|6.47|6.47|6.48|6.48|6.51|6.61|6.52|6.62|6.59|6.72|6.67|6.71|6.71|6.62|6.67|6.56|6.58|6.68|6.6|6.58|6.63|6.55|6.52|6.54|6.66|6.62|6.55|6.54|6.55|6.59|6.57|6.58|6.52|6.54|6.49||6.4|6.47|6.4|6.83|6.83|6.95|6.83|6.74|6.68|6.65|6.66|6.78|6.73|6.78|6.85|6.86|6.9|6.85|6.96|6.75|6.73|||6.86|6.77|6.71|6.73|6.7|6.63|6.62|6.61|6.64|6.61|6.51|6.52|6.48|6.48|6.43|6.46|6.33|6.35|6.31|6.32|6.26|6.32|6.37|6.33|6.4|6.43|6.36|6.39|6.42|6.41|6.37|6.32|6.35|6.52|6.4|6.43|6.28|6.42|6.36|6.36|6.45|6.55|6.53|6.56|6.56|6.65|6.64|6.59|6.71|6.7|6.69|6.74|6.89|6.93|6.98|6.91|7|6.95|6.88|6.81|6.89|6.8|6.86||6.81|6.83|6.82|||6.82|6.79|6.9|6.88|6.82|6.8|6.84|6.67|6.68|6.7|6.75|6.73|6.73|6.75|6.54|6.58|6.47|6.57|6.49|6.58|6.63|6.67|6.73|6.64|6.73|6.69|6.61|6.7|6.85|6.5|6.53|6.73|6.64|6.56|6.6|6.67|6.52|6.26|6.24|6.18|6.18|6.19|6.13|6.23|6.2|6.24|6.21|6.3|6.39|6.33|6.31|6.31|6.44|6.32|6.31|6.27|6.25|6.21|6.28|6.45|6.45|6.31|6.31|6.31|6.37|6.46|6.43|6.56|6.5|6.41|6.48|6.58|6.5|6.49|6.55|6.51|6.48|6.52|6.46|6.5|6.55|6.71|6.54|6.52|6.46|6.41|6.44|6.47|6.41|6.35|6.55|6.61|6.71|6.6|6.61|6.58|6.77|6.52|6.46|6.48|6.55|6.54|6.55|6.51|6.58|6.56
03172|21613|/equities/hamburger-hafen-und-logistik?cid=21613|DAXCLASSIC/MSCI_EU_SMALLCAP||16.8|16.8|16.82|16.86|16.86|16.84|16.76|16.78|16.94|16.84|16.88|16.92|16.74|16.84|16.86|16.74|16.78|16.88|16.76|16.72|16.76|16.8|17.3|17.48|17.28|17.24|17.2|17.78|18.24|18|18.04|17.8|17.58|17.44|17.02|17.34|17.58|17.04|17.1|16.98|16.8|16.9|16.86|16.8|16.82|16.84|16.84|16.76|16.74|16.82|16.82|16.82||16.82|16.82|16.74|16.74|16.74|16.74|16.82|16.98|16.76|16.76|16.72|16.8|16.74|16.74|16.78|16.8|16.76|16.84|16.96|16.8|16.74|||16.72|16.8|16.78|16.74|16.78|16.8|16.72|16.76|16.76|16.74|16.72|16.72|16.72|16.74|16.76|16.76|16.74|16.78|16.76|16.86|17|16.74|16.72|16.82|16.88|16.74|16.88|16.8|16.72|16.72|16.74|16.74|16.72|16.78|16.92|16.74|16.72|16.74|17|16.8|16.74|16.74|16.74|16.82|16.74|16.78|16.72|16.92|16.76|16.72|16.72|16.72|16.74|16.72|16.76|16.74|16.74|16.74|16.82|16.78|17|16.74|16.72||16.76|16.74|16.74|||16.8|16.74|16.74|16.74|16.78|16.74|16.74|16.8|16.74|16.74|16.74|16.72|16.7|16.74|16.74|16.74|16.74|16.42|16.34|16.34|16.34|16.34|16.32|16.38|16.4|16.38|16.46|16.4|16.4|16.56|16.44|16.72|16.74|16.74|16.74|16.74|16.74|16.78|16.74|16.78|16.76|16.76|16.74|16.76|16.7|16.48|16.5|16.74|16.72|16.74|16.74|16.76|16.76|16.78|16.76|16.76|16.74|16.74|16.68|16.74|16.82|16.74|16.78|16.8|16.82|16.88|16.8|16.74|17.14|17.42|17.2|17.62|17.2|11.54|11.1|11.16|10.82|10.8|10.2|10.18|10.24|10.14|10.24|10.2|10.1|10|10.24|10.38|10.52|10.38|10.38|10.76|11|11.22|11.44|11.58|11.62|11.62|11.7|11.66|11.84|11.66|11.74|11.88|11.96|11.72
03173|6298|/equities/hannover-rueck|STOXX600/DAXCLASSIC/EAFAVALUE||239.3|238.6|238.3|238.2|239.6|232.6|234|230.5|232.7|240.9|236.7|235.3|234.8|236.7|237.1|235.8|234.3|233.9|232.9|229.6|226.6|230.5|234.2|231.9|232.8|234.5|234.8|231.5|229.4|232.8|228.2|225|224|223|226.8|227|226.1|228.2|227.2|224|225.9|227.5|224.8|227|235.3|237.3|233.4|231.1|229.7|232.8|229.4|231.7||232.4|232.5|230.4|227.7|232.1|235.2|231|230|229.7|228.7|229.9|233.2|230.6|230.7|234.2|231.4|238|239.7|242.8|246.9|251.2|||253.7|253.4|250.4|247.5|247.1|249.9|253.7|255.7|244.4|244.6|240.5|240|241.8|239.9|239.5|242.3|239.4|239.4|236.9|236.9|237.3|234.7|233|235.9|236.2|234.2|231.3|231.6|227.8|228.8|230.8|231.3|232.6|230|227|229.3|230.6|226.7|226.2|221.4|220.6|222.2|221.7|224.3|222.6|223.2|227.1|225|228.6|224.9|225.8|225.1|223.1|224.3|223.1|219.9|222.9|223|225.1|222.7|222.4|219.4|216.6||216.3|215.2|216.1|||217.1|216.1|216.5|215.6|215|214.3|215.8|228.9|225.1|220.4|218.6|219.4|218.3|221.1|220.7|219|219|217.5|218.4|219.2|217|217.3|217|217|212.2|208.9|204.5|203.5|204.9|205.6|202.1|201.6|206.4|204.6|205|206.6|211.2|214.6|208.3|207.8|206.2|209.1|211.4|206.9|205.1|204.9|210.8|209.5|207.2|206.2|208|209.6|207.5|207.5|206.8|208.8|206.6|205.8|205.9|205.7|207.9|209|208.5|212.3|211.8|212.8|213.8|211.9|213.5|212.7|213|212.7|208.4|208.8|206.2|202.2|201.1|198|197.2|194.65|196.2|196.25|196.1|195.6|196.55|196|196.4|193.85|192.85|194.2|194.75|197.75|198.05|197.9|199.4|196.6|202.4|194.4|191.8|193.1|192.2|191.3|192.5|195.15|194.15|197.7
03174|960689|/equities/hapag-lloyd-ag|DAXCLASSIC||149|156.1|161.8|153.3|154.4|162.2|175.5|179.4|179.1|172.1|173.3|172.1|171.6|170.5|173.1|174.2|173.1|171|173.3|173.6|164.6|165.4|168.8|162.9|179.1|180.8|178|178.1|180.6|174.5|174.1|172|172.9|172.2|170.9|164.2|160.3|160.6|161.3|159.7|160.1|165.5|167|164.5|163.6|166.6|160|148.6|143.7|142.5|147.9|151||172.5|167.3|167.8|170.3|174.7|168.5|157.3|152.3|144.9|145.6|146.2|148|148.1|147.4|146.5|145.1|140.7|139.7|143.2|139|138.8|||139.7|137.4|128.7|125.1|125.5|124.9|123.9|120.7|122.8|124.2|113.6|134.3|135.7|133.4|133.9|135.4|131.9|132.8|134.2|135|132.7|133.3|130.5|133.4|135.6|136|133.7|131.2|134.5|129.7|130.4|131.5|129.6|132.8|128.3|128.7|141.8|144.7|141.5|135|138.5|139.1|139.7|154.6|151.4|155|153.7|154.7|153.3|151.9|154.1|158.6|159.8|161.2|156.4|159.7|152.9|152.7|152.7|170|168.1|146.4|139.4||135|133.5|135.4|||147.5|142.8|136.8|133|135.8|125.8|108.1|103.4|105.9|109.8|110.5|110.1|110.8|109.6|112.3|114.4|114.8|117.8|116.1|118.6|118.3|117.9|116.3|118|122.2|120.3|119|129.2|125.5|119.3|122|127.6|117.3|113.1|115|122.6|136.2|132.3|136.1|137.3|147.1|148.1|149.5|154.5|159.7|156.2|158.7|159.8|162|162.1|166.4|165.7|165|170.6|178|174.1|174.8|169.1|178|175.7|172.2|171.9|176|173.4|172.5|171.8|185.4|192.8|183.3|182.7|182.2|183.8|183.2|183.3|184.6|184.3|188.1|191.9|189.6|188.7|186.4|183.4|184.1|185.6|181.9|179.1|177.8|178.4|185.8|182|184|185.4|189.5|189.9|182.9|180|180.5|193|194.1|195.3|199.5|204.8|203|207.4|207.4|204.2
03175|19216|/equities/hawesko-holding-ag|DAXCLASSIC||26.8|27.4|27.5|27.4|27.3|26.8|26.9|26.7|26.7|27.4|27.3|26.6|26.7|26.5|27.3|26.5|28.8|29.3|29.9|29.9|29.7|29.2|31.4|31.2|30.7|30.8|30.9|30.9|31.3|29.8|30.5|30|29.8|30|30.1|30|30.1|30|29.9|29.5|29.4|29.4|30.3|29.9|29.2|30.2|30.3|30.3|30.3|29.3|28.8|30||30.1|29.5|30.5|30.3|30.9|30.3|29.5|28.1|29.5|29|29.5|29.5|29.3|28.8|29.1|29.1|29|29.1|29|28.7|28.5|||29|28.7|28.8|28.7|29|28.9|28.8|28.7|29|28.6|28.8|28.8|28.6|28.8|29.1|29|29|29.2|29.4|29.7|29.9|29.9|30.2|29|29.7|29.9|29|29.8|30.2|29.1|29.4|29.3|29.9|29.8|28.7|29.1|30.1|30.1|30|29.3|28.8|30.5|30.3|30.1|30.3|30.8|30.3|30.3|29.9|30.4|30.2|30.3|29.7|31|32.8|33.2|32.1|32.3|33|32|32.2|32|32.3||31.7|31.9|30.5|||30.6|30.8|30.2|30|30.2|30.1|30.3|30.3|30.6|30.6|29.4|29.8|30.4|31|30.9|31.2|31.9|31.6|31.5|32.1|33|33|32.6|33|32.7|33.1|32.3|33.3|32|33.6|33.1|32.8|33.3|34|33.9|35|35.6|34|31.1|31.7|32.7|33|32.5|33.1|33.3|34.2|34.2|35.1|34.5|33.2|34|34.4|34.6|34.5|34.1|34.9|34.7|34.7|34.6|35.3|35.6|35.7|35.6|34.3|35.2|34.8|35.8|35.9|35.5|34.5|34.4|35.2|35.4|35.8|35.9|36|35|35.2|35.5|35.5|35.5|35.4|35.7|36.3|35.7|36.9|36.2|35.8|36.3|35.8|36.4|36.1|36.2|36.3|36.6|37.5|37.2|37.4|37.2|36.5|37|37.1|37.2|37.4|37.3|37.2
03176|6324|/equities/heidelberg|DAXCLASSIC||1.27|1.232|1.208|1.21|1.232|1.2|1.24|1.234|1.254|1.256|1.27|1.306|1.284|1.318|1.3|1.27|1.256|1.232|1.326|1.372|1.344|1.32|1.25|1.2|1.156|1.16|1.172|1.196|1.176|1.194|1.164|1.156|1.182|1.186|1.164|1.106|1.1|1.084|1.106|1.122|1.184|1.124|1.014|0.987|0.976|0.972|0.937|0.943|0.946|0.941|0.928|0.936||0.945|0.941|0.882|0.854|0.9|0.926|0.931|0.931|0.96|0.959|0.948|0.99|1.01|1.024|1.042|1.054|1.06|1.042|1.054|1.04|1.016|||1.04|1.023|1.013|1.002|0.994|0.9955|1|0.986|0.988|0.999|1|1.014|1.029|1.015|1.008|1.024|1.016|1.031|1.051|1.052|1.023|1.037|1.072|1.058|1.047|1.06|1.023|1.009|1.013|1.026|1.005|1.034|1.032|0.986|0.9965|1.008|0.927|1.065|1.054|1.094|1.112|1.1|1.116|1.103|1.112|1.102|1.136|1.115|1.105|1.109|1.15|1.091|1.124|1.152|1.182|1.152|1.164|1.18|1.18|1.169|1.162|1.16|1.202||1.239|1.216|1.208|||1.2|1.198|1.204|1.192|1.146|1.19|1.193|1.127|1.163|1.196|1.22|1.229|1.255|1.27|1.252|1.266|1.264|1.261|1.235|1.247|1.24|1.244|1.25|1.254|1.295|1.301|1.283|1.328|1.275|1.222|1.222|1.242|1.196|1.219|1.217|1.224|1.188|1.12|1.13|1.101|1.11|1.121|1.102|1.13|1.117|1.136|1.112|1.16|1.185|1.173|1.172|1.198|1.193|1.211|1.179|1.186|1.172|1.175|1.162|1.205|1.211|1.196|1.179|1.173|1.194|1.209|1.204|1.239|1.21|1.21|1.226|1.248|1.233|1.233|1.248|1.247|1.23|1.278|1.296|1.298|1.295|1.297|1.296|1.304|1.287|1.267|1.276|1.3|1.299|1.272|1.291|1.293|1.334|1.334|1.336|1.391|1.401|1.416|1.408|1.429|1.417|1.4|1.413|1.428|1.449|1.462
03177|942682|/equities/hella-kgaa-hueck---co|STOXX600/DAXCLASSIC||86.3|86.5|86.2|85.7|86.3|86.2|86.1|85.7|85.2|85.9|85.5|85|85|85.7|85.6|84.8|85|84.6|84.3|84.5|84|83.8|85.1|84|84.8|84.3|84.5|83.8|84|84.9|85|84.4|82.9|83.6|83.3|83.1|83.5|83.5|83.5|85.2|85.2|84.7|83.5|83.5|83.9|82.9|83.5|82.5|84.2|83.5|83.4|82.8||82.2|83|82.8|82.6|83.5|83.3|83|82.7|83.1|81.4|81.8|81.4|83.8|85|85.2|84.9|84.9|83.5|84.5|84.5|84.6|||85.2|85.6|85.7|84.9|85.5|85|86|86.5|86.4|83.6|81.1|81|81.3|81.3|81|81.5|81|81.5|81.1|81.5|81.7|81.1|81.6|81|81.2|81.1|81|81|80.8|80.8|81|81.8|82.2|82|81.9|81.4|81.1|81.9|81.1|81.4|82|82.1|82.8|82.2|81|81|81|81.2|81.1|80.7|81.2|81|81.7|82|81.4|81.5|81.5|82.2|82.4|81.7|82.5|82|83.4||82.5|82.5|82.5|||82.6|83.6|83.7|82.3|82.8|83|83.5|81.7|81.9|82|82.1|81.2|80.7|80.4|80.9|80|79.8|80.9|79.3|79.4|79.4|78.7|79|79.3|79.5|78.2|77.7|78.7|77.3|77.3|74.3|75.4|75.9|76.8|74.7|74.1|73.5|72.3|71.9|72|71.9|72.1|71.8|72.3|72.3|72.2|72.1|72.1|72.8|72.1|71.6|71.3|71|70.8|70.9|69.1|69.2|69.7|68.8|68.7|67|67.7|66.1|65.6|66.3|66.6|66.1|67.3|65.8|66.2|66.9|65.5|66.1|67|66.6|65.5|65.7|66.7|66|66.6|65.8|65.8|65.7|65.8|65.1|64.7|65.4|64.7|65.2|65.1|65.3|66.2|66.3|66.4|66.9|67.3|68.4|68.9|69.5|70|70.3|71.3|71.5|72.1|72.1|72
03178|19834|/equities/henkel-ag---co.-st|DAXCLASSIC/EAFAVALUE||73.3|72.05|72.55|72.8|72.9|72.75|72.95|73|73.15|73.35|73.45|74.15|73.85|73.45|73.75|73.1|73.25|73.7|74.15|74.45|73.65|74.6|74.85|75.1|74.55|74.75|74.35|73.95|73.6|73.2|73.6|73.05|72.9|73.1|74.25|74.25|74.25|74.3|74.95|75|74.65|74.25|73.7|73.55|72.75|73.1|73.2|72.7|71.2|71.35|70.75|67.1||67.15|66.7|66.55|65.95|65.85|65.45|66.95|65.9|65.95|65.15|64.75|65.35|65.4|65.9|66.25|65.55|65.6|65.4|66.7|66.7|67|||66.76|67.18|67.08|66.98|65.72|65.16|64.98|66.22|65.98|67.14|66.42|67.84|67.18|65.68|65.14|65.02|63.54|62.92|62.76|63.12|62.4|62.54|63.3|63.32|63.46|64.02|64.48|64.44|63.32|63.18|62.82|62.98|63.48|63.44|63.18|63.38|63.3|63.62|63.54|62.58|62.96|63.36|64.1|64.24|64.28|63.52|63.76|63.92|64.16|64.68|64.94|64.76|65.64|65.76|66.3|65.74|65.8|66.02|65.62|65.38|65.54|65.56|65.6||64.98|64.6|64.78|||64.88|64.5|64.36|64.12|64.72|64.44|65.04|65.2|64.94|64.38|64|64.2|64.1|64.16|64.04|64.06|64.08|62.7|62.78|62.88|62.78|62.16|62.24|61.7|61.16|62.88|62.86|62.9|63.1|62.64|61.92|61.44|58.8|59.52|59.58|59.5|60.04|60.1|59.66|59.34|58.98|59.54|59.5|58.94|58.82|58.62|58.92|59.02|58.84|59.18|59.12|59.54|60.24|60.08|60.34|60.36|60.12|59.48|60.54|60|59.72|59.64|59.28|59.82|60.26|60.84|61|60.94|61.12|60.94|61.3|61.18|62.36|63.02|64.14|64|64.04|63.94|63.58|64.04|64.22|63.78|64.18|64.54|64.4|64.34|64.36|64.36|64.26|63.64|64.02|64.72|64.7|64.08|64|63.76|63.44|62.58|62.2|62.06|62.02|62.4|62.68|62.86|63.54|64.2
03179|1173428|/equities/hgears-ag|DAXCLASSIC||2.44|2.42||2.44|2.37|2.41|2.37|2.4|2.43|2.46|2.49|2.46|2.46|2.5|2.51|2.5|2.54|2.54|2.57|2.6||2.74|2.78|2.81|2.8|2.58|2.58|2.57|2.57|2.53|2.6|2.61|2.72|2.86|2.75|2.83|2.87|2.97|2.87|3.02|3.13|3.16|2.93|2.9|2.7|2.7|2.52|2.62|2.61|2.6|2.6|2.61||2.66|2.7|2.72|2.72|2.75|2.71|2.71|2.76|2.7|2.71|2.68|2.76|2.77|2.73|2.72|2.7|2.63|2.64|2.65|2.69|2.65|||2.65|2.7|2.93|2.69|2.68|2.8|2.82|2.78|2.78|2.8|2.79|2.79|2.79|2.74|2.78|2.78|2.75|2.7|2.87|3.05|3.05|3|3.13|3.1|3.1|3.2|3.26|3.19|3.22|3.16|3.27|3.19|3.24|3.48|3.48|3.5|3.47|3.4|3.32|3.32|3.32|3.35|3.35|3.33|3.31|3.32|3.38|3.33|3.4|3.47|3.49|3.2|3.38|3.36|3.29|3.69|3.91|3.88|3.9|3.9|4.01|3.88|3.85||3.55|3.46|3.6|||3.38|3.36|3.1|3.05|2.93|2.76|2.71|2.69|2.62|2.53|2.41|2.28|2.22|2.4|2.21|2.13|2.2|2.14|2.14|2.19|2.2|2.24|2.26|2.26|2.3|2.36|2.36|2.35|2.38|2.47|2.52|2.53|2.59|2.48|2.47|2.49|2.48|2.48|2.56|2.61|2.64|2.69|2.82|2.81|2.89|2.94|3.01|2.89|3.02|2.96|3.05|3.16|3.14|3.16|3.27|3.29|3.23|3.26|3.23|3.24|3.23|3.33|3.33|3.08|3.24|3.3|3.3|3.38|3.32|3.35|3.4|3.32|3.25|3.25|3.42|3.35|3.22|3.08|3.2|3.37|3.28|3.6|3.4|3.42|3.49|3.58|3.55|3.65|3.7|3.74|3.92|3.96|4.01|3.95|3.95|4.24|4.08|4|4.21|4.08|4.1|3.98|3.99|4.09|4.12|4.16
03180|19218|/equities/highlight-communications-ag|DAXCLASSIC||1.93||1.93|1.92|1.93|1.99|1.99|2.04|2.06|2.06|2.04|2.06|2.1|2.08|2.08|2.16|2.16|2.16|2.14|2.24|2.24||2.24|2.26|2.34|2.32|2.24|2.36|2.34|2.32|2.32|2.4|2.4|2.4|2.38|2.4|2.38|2.34|2.4|2.4|2.4|2.4|2.4|2.4|2.4|2.4|2.4|2.38|2.44|2.44|2.4|2.38||2.4|2.4|2.4|2.4|2.38|2.4|2.42|2.42|2.44|2.42|2.44|2.42|2.46|2.42|2.44|2.44|2.42|2.4|2.44|2.44|2.44|||2.46|2.52|2.5|2.5|2.5|2.5|2.52|2.52|2.5|2.54|2.56|2.58|2.6|2.6|2.6|2.6|2.6|2.6|2.6|2.62|2.62|2.6|2.6|2.6|2.6|2.6|2.6|2.62|2.64|2.7|2.6|2.64|2.6|2.6|2.6|2.6|2.6|2.58|2.52|2.52|2.52|2.52|2.56|2.56|2.52|2.52|2.52|2.6|2.58|2.66|2.6|2.66|2.66|2.64|2.62|2.64|2.64|2.66|2.68|2.66|2.7|2.6|2.6||2.72|2.68|2.66|||2.66|2.66|2.58|2.62|2.34|2.32|2.22|2.06|2.24|2.6|2.7|2.6|2.62||2.6|2.32|2.68|2.7|2.7|2.7|2.68|2.7|2.7|2.68|2.68|2.7|2.7|2.72|2.72|2.74|2.7|2.7|2.74|2.74|2.76|2.8|2.74|2.78|2.76|2.74|2.72|2.72|2.74|2.74|2.72|2.76|2.78|2.84|2.84|2.8|2.82|2.8|2.9|2.76|2.9|2.9|2.9|2.9|3.06|3.02|3|3|3.14|3.14|3.16||3.16|3.14|3.14|3.12|3.14|3.16|3.16|3.16|3.12|3.02|3.2|3.3|3.32|3.32|3.34|3.32|3.36|3.32|3.34|3.34|3.34|3.34|3.46|3.46|3.46|3.44|3.48|3.48|3.48|3.48|3.48|3.48|3.34|3.34|3.36|3.36|3.38|3.38|3.38|3.4
03181|6305|/equities/hochtief|DAXCLASSIC/MSCI_EU_SMALLCAP||108.6|108.6|107.2|105.6|107.8|107.2|107.3|106.3|106.9|106.8|106.2|105.7|107|107.8|109.1|99.2|99.85|99|99.9|99.5|99.45|98.3|99.15|97.2|98.4|99.7|100.7|101.1|99.7|101.6|100.1|101.2|101.7|103.2|104|101.9|99.85|99.05|100.3|99.55|99.05|100.9|102.3|103.1|103.8|102.4|102.6|102|101.3|100.5|99.35|98.7||98.7|99.05|98.9|100.9|103.7|104.2|103.6|104.9|106.1|103.7|101.3|102.1|104|102.1|102.1|102.6|104.3|103.2|105.6|105.9|106.1|||107.7|110.5|109.8|108.1|107.2|106.7|106|107|106.7|106.3|107|104.7|103.6|104.3|104.3|105.9|103.3|104.9|107.6|110|109.6|107.2|106.6|104.4|105.1|103.3|99.05|99|99.95|100.5|102.2|98.8|99.05|99.2|99.15|99.55|100|101.3|100.9|101.4|99.25|99.75|100.8|99.4|109.4|110|110.9|108.4|107.1|107.6|107.9|106.8|107.1|108|108|105.9|106.6|103|102.2|100.2|100.3|99.35|101.3||100.3|100.2|100.7|||100.5|101.7|101.4|100.4|99.6|99.6|101|100.1|99.15|99.55|100.2|100.8|103.3|101.9|100.5|102.8|99.15|100.9|100.9|100.5|100.3|99|99.35|104.6|104.4|104.3|102.1|102.3|99.35|97.45|95.7|94.35|94.85|93.6|92.8|94.85|94|98.4|97.6|96.1|94.85|95|93.35|93.9|93.15|91.9|92.5|93.2|94.95|94.5|93.8|95.2|96|96.25|93.5|94.15|92.4|93.4|92.3|93|95.75|96.55|95.8|95.4|94.65|95.55|98.55|100.9|99.2|97.7|97.75|99.65|98.55|100.3|100.1|99.95|98.55|96.6|98.35|98.45|97.75|98.65|97.85|97.8|95.5|96.4|95.6|96.3|95.35|94.45|93.4|93.4|93.2|92.4|91.6|91.2|91.7|90.1|88.9|89.6|88.95|87.6|88.95|90.05|89.55|90
03182|1081564|/equities/home24|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.53|7.55|7.53|7.53|7.5|7.52|7.57|7.56|7.56|7.53|7.61|7.57|7.62|7.55|7.58|7.63|7.55|7.6|7.55|7.55|7.55|7.6|7.6|7.53|7.53|7.64|7.67|7.56|7.55|7.53|7.56|7.56|7.55|7.54|7.48
03183|19217|/equities/hornbach-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||80.3|79|77.7|77|78.3|80.2|80.2|80.7|80.7|81|78.7|79.1|79.3|79.1|77.9|77.2|78.1|77.8|78.7|78.8|78.9|80.4|81.7|79.5|80|80.5|79.5|80|80.2|79.6|77.5|78|77.2|77.2|76.9|77|75.2|76.6|78.1|79|78.6|78.3|78|76.9|75.7|75.6|74.9|74.5|75|74|74.2|74.1||73.6|74.7|74.1|73.6|74.3|75.1|73.5|73.1|73.8|73.5|74.1|75.9|75.8|75.7|74.9|73.8|74.7|73.5|74.2|73.3|72.7|||74.5|73.55|74.4|68.6|67.45|66.95|66.8|67.2|67.65|68.4|69.3|70.35|69.35|69.1|69.2|69.6|69.5|68.65|69.75|70.5|68.95|70.6|69.7|68.25|67.75|67.15|66.85|66.35|66.2|67.15|66.1|66.1|66|66.1|64.65|64.45|63.95|64.45|63.7|65.7|66.3|66.75|67.3|67.3|68|67.7|67.8|67.1|65.95|65.3|65.3|64.6|64.4|65.55|66.4|65.35|65.8|66.1|66.4|65.45|65.1|64.3|65.8||66|65.3|65.95|||64.65|65.1|62.85|61.9|61.75|62.3|62|60|60.25|60.45|60.75|60.2|60.8|59.8|59.35|59.3|59.25|61.7|60.95|61|61.6|61.35|61.1|61.05|62.2|62|61.4|62.15|62.35|61|59.8|60.1|59.55|58.2|58|58.5|57.65|56.7|56.3|55.9|55.55|56.1|56.4|57.1|57.2|56.85|57.15|58.15|58.85|59.05|58.35|59.3|60|60.35|59.05|59.5|59.6|59.9|60.1|61.25|60.45|59.5|58|58.65|58.5|60.4|60.45|61.3|60.45|63.05|66.55|68.1|68.25|69.45|70.6|68.95|69.45|70.6|70.95|71|71.6|72.6|70.85|71|70.2|68.5|69.55|69.5|69.9|69.95|69.85|70.45|71.2|71.7|72.3|72.3|73.5|72.15|72.6|74.2|74.05|73.45|72.75|73.4|73.55|73.55
03184|19836|/equities/hornbach-baumarkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||51|51|51.5|51|51|51.5|51|51.5|51.5|50.5|50.5|50.5|51|50.5|50.5|50.5|51|50.5|50.5|50.5|51|50.5|50.5|50.5|50.5|51.5|50.5|51.5|51.5|50.5|50.5|50.5|50.5|50.5|50.5|50.5|50.5|50.5|51|51|50.5|50.5|50.5|50.5|50.5|51|50.5|51|51|51|50.5|50||52|50.5|51|51|50|49.8|50|49.6|48.6|49.6|49.6|50.5|49.8|50|50|50|50|50|49.8|49.8|49.4|||49.8|49.6|49.9|49.6|49.8|49.1|49.05|49.05|49.05|49.1|48.75|49|49|49|48.75|48.95|48.6|48.5|47.9|47.8|47.9|48|47.8|47.5|47.5|47.05|47|47.75|47.75|47.7|47.7|47.8|47.55|47.6|47.95|47.9|48.1|48|47.75|47.8|47.6|47.7|47.55|47.6|47.5|48.2|47.5|47|47.05|47.2|47.05|47.2|47.1|47.05|47.7|47.5|47.1|47.4|47.4|47.35|47.1|47.05|48.7||47.3|47.3|47.25|||47.2|47.2|47.4|47.05|47.05|47.05|46.5|47.2|47.4|47.3|47.2|47.2|47.1|47.1|47.15|47.1|47.1|47.15|47.1|47.05|47|47.05|47.05|46.9|46.6|46.9|46.1|45.6|45.6|46.5|46.9|46.4|46.9|46.8|47.2|47.2|46.85|47.15|47|46.75|47.45|47.1|47|47.05|47|47|47.1|47|47.1|47.3|47.1|47|47.3|47.15|47.05|47.05|47.4|47|46.95|46.95|47|47|47.05|47|46.8|47.1|47.3|47|47.1|47.05|47|47|47.15|46.75|46.4|46.95|47|46.8|46.3|47|46.9|47|47.2|47|47|47|47.1|46.9|47.35|47|46.75|47|47|46.8|46.8|46.8|46.8|46.95|47|47|47.05|47|47|47.25|47.25|47.4
03185|6352|/equities/hugo-boss|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||41.58|40.36|39.38|39.88|40.71|41.15|40.62|42.14|41.87|41.73|41.77|42.3|42.61|43.59|44.07|43.23|44.48|44.12|44.33|43.97|43.2|44.56|45.8|46.15|47.01|47.09|47.12|46.99|47.48|48.2|48.71|48|47.04|47.32|48.39|46.99|47.98|48.33|50.02|49.87|50.32|50.38|48.89|49.24|48.85|47.9|47.58|47.05|47.5|47.85|47.85|47.06||50.54|51.4|50.74|50.5|50.86|50.86|50.6|49.42|49.79|49.04|48.73|49.65|50.76|52.48|52.2|52.58|52|49.47|50.92|51.9|52.84|||54.62|54.94|54|53.7|51.84|52.92|53.22|53.14|53.64|54.52|55.64|56.08|55.54|55.1|56|54.36|63.04|62.82|63.68|63.92|62.88|63.76|63.72|63.66|63.3|63.92|63.6|62.36|62.86|63.46|63.22|63.32|61.98|62.3|60.28|58.84|57.28|57.46|56.62|56.86|56.88|58.14|59.68|58.96|60.06|58.58|58.66|58.6|58.16|57.82|57.8|57.78|59.9|66.3|66.62|66.38|66.28|64.42|65.14|63.72|63.76|64.66|65.9||67.46|66.58|66.72|||66.86|67.82|67.94|67.88|67.88|68.76|69.84|67.58|68|68|66.92|64.36|64.98|64.72|64.2|64.36|64.24|63.04|62.06|61.62|61.6|61.42|61.54|59.76|59.3|58.98|57.24|59.32|58.8|57.48|58.7|60.38|60.12|59.32|59.48|59.28|57.48|55.4|55.1|55.2|55.06|56.92|58.1|58.52|57.92|57.4|58.36|58.82|59.04|57.74|57.48|57.8|58.34|60.52|60.48|60.48|57.66|58.9|58.9|59.76|59.92|59.6|60.32|60.94|62.42|63.54|64.36|66.28|65.24|66.78|68.86|68.96|69.08|67.6|68.18|68.02|67.28|67.84|69.98|69.62|69.56|69.5|69.54|68.5|68.7|68.02|68.56|69.28|69.96|69.76|69.62|70.38|70.84|69.96|70.2|70.36|71.06|70.38|69.72|70.74|70.98|70.96|71.58|72.96|73.5|73.22
03186|19837|/equities/hypoport-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||309.6|307.4|310.2|305.4|308.4|305|300.2|301.2|299|302|299.2|304.4|301.2|307.8|306|298.6|300.2|284.4|263.8|256.4|255.6|267.4|283.6|275.4|278.2|280.6|287.6|292|279.8|287|292.8|306.8|304.2|326.8|339.2|330|321.2|314.8|319|316.8|303.4|302.6|294.4|287.2|282|288.2|289.4|284.2|283.8|269.4|259|251.6||248.6|246.6|249.2|242.4|252.8|250|230.4|227.4|231|228|224.6|225.8|226.2|228.8|224.8|230.4|244.8|239.6|234|234.6|224.6|||235.8|236|234.2|231.2|238|233.4|223|224.6|217.8|213.6|200.2|202|207.6|203.6|196.2|190.6|185|185|184.2|193|192.5|193.2|197.2|197.1|196.5|204|200|199|199.7|198|195.4|187|186.1|190|188.5|189.4|189|201|201.2|196.6|201|198.3|192.7|187.4|185.6|187.1|190.1|185.3|177.7|166.2|164.4|162|161.4|159|163.2|158.4|159.9|165.1|165.5|160.5|166.7|165.6|168.8||176.8|177|181.5|||177|178.7|176.4|176.5|172.9|175|169.6|155.5|155|158|156.7|151.2|152|150.7|149.5|145.2|136|136.7|137|134.3|134.9|133|136.7|135.6|140.6|139.2|132.7|137.4|133.3|126.4|126.9|129.3|128.6|127.7|125.2|132.4|125.9|117.1|115.1|109.2|111.2|105.9|105.1|108.5|103.7|105.8|109.5|112.4|114.5|119.2|122.5|124.4|124.2|126.5|118.7|122.1|120|121.2|120.8|124.3|128.3|130.9|130.9|136.6|139.8|142.6|144.4|158|156.3|158.7|165.1|168|164.7|164.1|165|165|164|163.6|164|167.4|169.7|172|170.5|173.3|166.7|166.6|167.3|164.7|162|158.1|153.1|152.3|153.6|158.6|153.7|164.7|169|168.2|166.4|173.9|170|170.5|162|162.7|189.9|189.1
03187|19219|/equities/indus-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||23.95|23.6|23.15|23.25|23.95|24.15|24.2|24.1|23.95|24|24.05|24.15|24.2|24.8|25.4|25.5|25.05|24.6|24.7|24.75|24.75|25.2|25.95|25.65|26.1|26|26.2|26.85|26.4|26.65|26.95|27.15|26.3|27.1|27.2|26.85|26.4|27.65|28.1|28.35|27.7|28.05|28.7|27.55|27.85|27.15|27.35|26.95|26.55|26.05|25.65|25.7||25.5|26.1|25.7|25.3|25.65|26|25.55|25.35|25.4|25.15|25.25|25.85|25.8|26.05|26.5|26.6|26.8|26.6|26.55|26.6|26.6|||26.55|27.2|26.35|26.2|25.95|25.2|25.6|24.75|24.65|23.5|24.05|24.05|23.7|23.2|22.7|22.35|22.4|21.55|22.4|22.85|22.7|22.65|22.8|22.75|22.45|22.5|21.5|21.3|21.15|21.25|21.25|21.7|21.55|21.75|21.3|21.8|21.35|21.85|21.75|21.9|22.1|22.35|22.65|22.95|22.4|22.65|22.95|22.55|22.35|22.35|22.25|23.1|21.7|21.8|22.15|21.75|22|21.85|22.05|21.75|21.5|21.15|21.85||22.35|22.25|22.15|||21.95|21.95|22.45|22.3|22.25|22.6|22.15|21.4|21.8|22.2|22|21.75|21.3|20.7|20.5|20.4|20.15|21.75|21.25|20.85|21.05|20.95|21.4|20.9|21.15|21.25|21.25|20.2|20.85|19.7|19.12|19.1|19|19.2|19.64|19.92|19.44|18.44|18.38|18.24|18.4|18.5|18.84|19.2|19.14|19.1|19.3|19.68|20.15|20.1|20.25|20.5|20.5|20.35|20|19.92|19.9|19.96|20.05|20.5|20.1|19.76|19.48|19.52|19.98|20.1|20.45|20.9|20.7|20.75|20.85|21.35|21.15|21.25|21.4|21.55|21.5|21.75|22.05|22.15|22.15|22.15|22.25|22.55|22.2|22.15|22.1|22.4|22.55|22.7|23.05|23|23.15|23.3|23.2|23.5|23.9|23.8|23.85|24.35|24.1|24.05|24.35|24.05|24.35|24.45
03188|1064311|/equities/instone-real-estate|DAXCLASSIC/MSCI_EU_SMALLCAP||8.7|8.7|8.68|8.66|8.72|8.84|8.73|8.41|8.32|8.23|8.2|8.3|8.31|8.57|8.7|8.61|8.63|8.5|8.75|8.78|8.76|8.93|9.11|9.17|9.46|9.45|10|10.02|9.76|9.76|9.28|9.15|8.86|8.91|9.08|9.1|9.24|9.1|9.34|9.31|9.15|9|8.94|8.29|8.6|8.66|8.99|9.16|9.36|9.29|9.03|8.93||8.67|8.72|8.81|8.66|8.62|8.69|8.68|8.72|8.64|8.63|8.76|8.96|9|8.94|8.74|8.7|8.82|8.77|8.69|8.68|8.42|||8.93|9.17|8.63|8.62|8.49|8.31|8.16|8.02|8|7.92|8.05|8.17|8.17|8.11|8.15|8.08|8|8.01|8.11|8.01|7.85|7.79|7.82|7.72|8.01|8.25|8.28|8.22|8.29|7.9|7.74|7.63|7.63|7.9|7.68|7.87|7.94|8.11|8.15|8.2|8.08|8.04|8.2|8.22|8.05|7.92|7.87|7.8|7.83|7.73|7.7|7.63|7.71|7.71|7.62|7.34|7.79|7.7|7.71|7.62|7.5|7.49|7.51||7.3|7.25|7.33|||7.35|7.39|7.45|7.47|7.25|7.45|6.87|6.45|6.27|6.65|6.51|6.51|6.57|6.61|6.4|6.37|6.15|6.22|6.35|6.28|6.39|6.37|6.32|6.3|6.52|6.48|6.43|6.82|6.69|6.22|6.23|5.81|5.69|5.8|5.76|5.85|5.69|5.45|5.38|5.3|5.34|5.3|5.28|5.34|5.31|5.36|5.38|5.58|5.76|5.69|5.83|6.05|6.09|6|5.76|5.81|5.64|5.66|5.66|5.91|5.87|5.63|5.7|5.83|5.93|6.01|6.07|6.16|6.13|6.05|6.29|6.27|6|5.84|5.81|5.59|5.63|5.58|5.35|5.45|5.85|5.9|5.98|5.9|5.85|5.88|5.99|6.04|6.02|5.89|6.11|6.34|6.27|6.17|6.19|6.52|6.65|6.44|6.49|6.48|6.5|6.38|6.25|6.28|6.33|6.28
03189|1031264|/equities/jost-werke-f?cid=1031264|DAXCLASSIC/MSCI_EU_SMALLCAP||43.1|43.15|42.25|42.6|42.95|43.15|43.45|42.95|43|43.25|43|42.9|43|43.4|44.1|44.3|44.75|44.35|44.25|44.4|44.2|44.35|46.05|45.9|46.65|46.1|46.2|45.7|45.85|45.65|46.2|46.15|45.8|47.05|46.65|45.6|45.5|45.35|45.4|45.45|45.95|46.25|48.4|47.8|46.75|45.75|45.65|46.05|45.5|45.3|45.1|45.3||45.3|45.8|45.45|45.35|45.2|45.6|45.45|44.45|44.75|45.05|45.65|46.85|47.9|47.8|47.8|48|48.5|47.6|47.35|47.75|47.65|||47.6|47.5|47.4|47.95|47.15|47.65|47.65|49.25|48.3|47.95|48.4|48.2|48.2|47.45|48.35|49|48.7|48.35|48.9|49|48.35|48.35|48.55|48.15|47.25|47.4|47.1|46.5|45.9|46|45.5|45.25|44.9|45.5|44.7|45.2|44.3|44.15|43.05|43|43.8|44.75|44.85|44.25|44.5|44|43.9|44.4|43.15|42.2|42.05|41.7|41.95|41.95|42.25|41.6|42|42.25|42.45|42.35|42.3|42.25|43.9||44.2|43.9|44.05|||44.2|44.5|44.2|43.3|43.1|43.65|43.4|42.2|42.3|43.35|42.75|41|40.8|40.9|41|41.75|41.55|41.75|41.4|41.65|42|41.8|41.4|41.85|42.9|42.6|42|42.95|42.5|41.4|43.25|43.95|43.55|43.3|43.35|43.5|43.3|43.3|43.3|43.25|42.65|44.05|43.9|46.35|45|45.15|45.9|45.85|45.75|45.85|45.5|45.45|45.35|44.7|44.65|44.55|44.1|44.65|45.1|45.45|45.4|44.9|45|44.55|45.45|46.4|45.5|46.45|46.8|48|46.65|47.5|48.4|48.5|48.55|48.85|48.6|48.6|49.2|49.6|49.2|47.6|47.1|46.95|47.1|46.65|46.65|47.05|47.1|47.1|47.05|47.15|47.55|47.75|47.75|47.15|48.95|49.75|49.7|50.7|51.5|51.7|52.4|52.3|53|52.1
03190|19220|/equities/jungheinrich-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||31.68|31.74|31.62|30.74|31.6|31.56|31.38|31.28|30.52|30.82|30.76|31.12|31.04|31.2|32.22|31.68|32.66|32.34|32.9|31.82|31.82|32.7|34.64|34.62|35.16|34.96|36.08|36.16|34.98|35.66|35.84|35.94|36.16|36.8|36.4|36.54|36.54|34.8|35.2|35.42|34.86|34.64|35.42|35.1|35.3|35.38|35.84|34.94|34.56|35.84|35.32|34.72||34.88|35.26|35.52|35.28|35.94|36.14|35.42|35.64|36.86|36.48|37.08|37.68|38.3|38.32|38.12|38.92|38.78|37.66|36.76|35.6|35.14|||34.28|33.78|34.5|34.2|34.96|33.16|32.24|31|31.06|31.18|31.5|31.38|31.34|31.08|31.14|31.62|31.82|32.04|31.96|31.24|28.86|28.76|29.2|28.8|29.18|29.96|29.84|29.62|29.88|30.34|30.08|30.34|30.64|30.72|30.34|30.82|30.94|31.12|31.34|31.78|31.64|31.26|30.46|31.54|31.64|31.56|31.9|31.96|31.26|30.84|30.92|31.22|31.8|31.88|32.5|31.96|31.92|32.24|31.5|31.16|31.62|31.48|33.46||33.22|33.46|33.76|||33.78|34.22|34.1|33.52|33.36|33.4|32.66|30.66|30.86|31.18|30.44|30.7|30.72|29.7|30|30|29.86|29.82|28.88|28.84|28.82|28.86|28.98|28.3|28.4|27.86|27.44|27.86|27.28|26.52|27.36|27.64|27.52|27.24|27.1|26.8|25.88|25.1|25.34|24.84|25.9|25.96|26.16|26.42|26.68|26.32|26.94|27.04|27.62|27.56|27.6|27.96|27.94|27.96|27.28|27.68|27.66|28.16|27.9|28.6|28.38|28.6|28.5|27.9|28.9|29.04|28.48|28.48|28.32|28.58|28.98|29|28.58|29.02|29.66|30.4|30.7|31.38|31.22|31.16|31|30.66|30.28|30.24|29.52|28.92|28.82|29.4|29.58|28.78|28.38|29.48|30.12|30.16|30.24|30.18|30.86|33.24|33.38|33.7|33.86|33.68|33.44|33.68|34.04|34
03191|6320|/equities/k-s-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||11.69|11.735|11.645|11.725|11.795|12.52|12.565|12.465|12.575|12.59|12.575|12.535|12.49|12.48|12.79|12.39|12.32|12.275|12.395|12.4|12.63|12.67|12.73|12.88|13.09|13.14|13.14|13.065|13.31|13.55|13.5|13.65|13.43|13.615|13.545|13.495|13.615|13.65|13.71|13.675|13.355|13.595|13.575|14.265|14.015|13.845|13.75|13.805|14.055|13.795|13.815|13.795||14.025|13.625|13.515|13.695|13.68|13.895|13.885|13.985|13.83|13.785|13.715|13.785|14.05|13.755|14.325|14.485|14.49|14.625|14.915|14.775|14.52|||14.46|14.465|14.2|14|13.74|13.58|13.675|13.32|13.07|13.23|13.295|13.265|13.555|13.52|13.355|13.3|13.13|12.8|12.72|13.17|12.9|12.925|12.925|12.8|12.67|12.53|12.35|12.475|12.805|12.89|13.025|12.795|13.05|12.98|12.63|12.515|12.51|12.69|12.33|12.55|12.74|13.065|13.19|13.455|13.32|13.03|13.14|13.07|12.785|12.8|12.9|12.905|13.11|13.245|13.17|13.61|13.59|13.95|14.06|14.035|14.11|14.145|14.31||14.31|14.375|14.56|||14.41|14.48|14.28|14.27|14.12|13.995|14.125|13.605|13.57|13.725|13.66|13.64|13.73|13.53|13.42|13.72|13.6|14.32|14.43|14.555|14.705|14.6|14.35|14.41|14.61|14.665|14.635|15.445|15.055|14.11|14.215|14.52|14.345|14.54|14.725|15.79|15.92|15.625|15.87|16.12|16.1|16.235|15.965|16.06|16.265|16.44|16.64|16.835|16.805|16.705|16.855|16.46|16.66|16.775|16.45|16.19|16.185|16.2|16.165|16.775|17.18|16.98|16.905|16.855|17.07|17.445|17.605|17.77|17.615|17.565|17.58|17.51|17.195|17.05|17.59|17.35|17.55|17.655|17.54|17.48|17.505|17.35|17.39|17.42|17.275|17.14|17.09|17.3|17.5|17.565|17.52|17.69|17.765|17.54|17.9|17.885|18.08|17.9|17.86|18.085|17.73|17.545|17.14|17.245|17.325|17.22
03192|1129329|/equities/kap-beteiligungs-ag?cid=1129329|DAXCLASSIC||10.5|10.5|10.4|10.5|10.4|10.8|10.8|11.2|11.2|11.2|11.2|11.5|11.5|11.5|11.5|11.5|11.6|11.6|11.8|11.8|11.8|11.8|11.8|11.8|11.8|11.7|11.7|11.7|11.7|11.5|11.7|11.8|11.7|11.7|11.8|11.9|12.1|12.1|12.2|12|12.1|11.8|11.3|11.2|11.4|10.8|10.1|10.1|9.95|10.2|10.1|10.1||10.1|10.1|10.1|10.1|10.1|10.3|10.1|10.3|10.3|10.3|10.3|10.3|10.1|10.1|10.1|10.1|9.9|10.2|10.3|10.4|10.3|||10.9|10.3|10.3|10.6|10.6|10.5|10.5|10.6|10.8|10.9|11.2|12.4|12.4|12.4|12.2|12.2|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.6|12.6|12.5|12.5|12.7|12.8|12.5|12.3|12.8|13|13.5|13.7|13.7|13.7|13.8|13.8|13.9|13.9|13.9|13.9|14|14|14|14.2|14.2|14.1|14.1|14.1|14.1|14.1|14.1|14.1|14.1|14.1||14.1|14.1|14|||14.1|13.8|14|14.1|14.1|13.9|13.9|14.1|14|14.2|14|14|14|14|13.9|13.8|13.8|13.8|13.8|13.7|13.8|13.9|13.7|13.8|14|13.7|13.7|13.6|12.6|14.1|14.1|14.1|14.2|14|14.2|13.8|13.8|13.8|13.8|13.8|13.8|13.8|14|13.9|14.1|14.1|14.1|14.1|13.9|14|14|14.6|14.2|14.2|14.2|14.4|14.5|14.2|14.4|14.6|14.8|14.8|15.1|15.3|15.4|15|15.1|15|15.6|15.3|15.1|15.2|14.9|15|15.2|15.1|15.1|14.9|14.6|14.3|14|14|14.4|13.7|13.8|14.5|15.6|15.9|15.6|15.8|16|16.2|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.8|16.8|16.8|16.8|16.8|17.2|17.2
03193|49816|/equities/kion-group-ag|STOXX600/DAXCLASSIC/EAFAGROWTH||40.6|39.83|38.26|38.28|39.5|39.75|39.6|39.32|38.85|39.18|39.09|39.19|38.91|37.98|39.06|38.93|42.15|41.7|40.67|40.31|39.96|41.21|41.96|41.05|41.07|41.29|41.58|42.41|42.56|43.02|43.06|43.28|44.38|46.22|46.32|45.43|46.25|44.62|45.23|45.47|45.04|45.62|46.57|45.6|45.85|46.01|44.96|44.67|44.54|44.46|42.98|42.5||43.38|44.26|43.81|44.14|47.37|47.14|46.85|47.13|47.95|47.48|47.21|48.81|48.15|48.3|48.69|48.92|47.85|47.99|47.78|49.03|48.67|||48.78|49.21|49.74|49.53|50.84|51.36|48.54|49.13|48.91|48.76|48.92|49.14|48.96|48.44|48.19|47.49|47.02|46.04|46.44|47.36|46.62|43.75|42.7|42|42.21|42.68|41.71|41.19|41.82|41.8|41.04|42.25|41.69|42.56|41.32|41.94|41.47|42.02|41.8|43.05|42|42.6|42.47|42.59|42.94|41.23|42.16|40.78|39.86|39.13|38.39|37.46|38.22|38.21|38.63|38.22|38.33|38.94|37.69|36.9|37.05|36.9|39.45||38.67|38.68|39.07|||38.69|39.02|39.42|38.95|37.83|38.75|37.75|34.41|34.39|34.51|33.95|34.27|34.43|34.15|34.21|34.56|33.4|33.95|33.13|32.71|32.6|32.1|32.96|32.79|33.55|33.3|32.56|33.79|33.18|31.71|31.66|32.42|31.2|30.44|30.41|31.2|29.92|28.86|28.84|28.85|28.15|28.9|32.58|32.88|34.09|33.58|34.18|34.91|35.81|35.1|34.05|34.44|34.07|34.15|32.59|33.54|33.49|33.94|34.42|35.67|36.39|35.95|35.82|34.46|35.72|35.83|35.58|36.33|36.49|37.37|38.15|37.93|37.13|37.45|37.93|37.91|38.34|38.94|38.94|39.92|38.1|36.9|35.94|35.75|35.34|34.3|34.7|35.2|35.29|34.85|35.76|35.98|37.08|37.11|37.28|36.85|37.89|37.91|36.78|37.64|38.22|37.42|37.44|37.9|38.12|38.49
03194|6304|/equities/kloeckner|DAXCLASSIC/MSCI_EU_SMALLCAP||5.27|5.3|5.31|5.38|5.42|5.54|5.64|5.5|5.5|5.48|5.52|5.55|5.63|5.6|5.58|5.73|5.7|5.74|5.72|5.76|5.78|5.88|6.02|5.96|6.17|6.03|6.02|6.07|6.12|6.12|6.08|6.03|6.01|6.23|6.19|6.12|6.27|6.32|6.45|6.39|6.48|6.35|6.38|6.3|6.33|6.44|6.42|6.46|6.61|6.6|6.62|6.6||6.65|6.75|6.55|6.33|6.43|6.51|6.51|6.47|6.49|6.43|6.45|6.58|6.89|6.83|6.88|6.83|6.83|6.81|6.74|6.84|6.88|||6.75|6.64|6.58|6.53|6.505|6.595|6.54|6.595|6.545|6.525|6.455|6.615|6.5|6.275|6.605|6.59|6.575|6.545|6.565|6.51|6.485|6.665|6.68|6.54|6.65|6.7|6.775|6.735|6.93|6.89|6.925|6.83|7|7.01|6.93|6.95|6.845|6.86|6.76|6.7|6.74|6.715|6.595|6.62|6.58|6.615|6.935|6.92|6.81|6.77|6.785|6.635|6.675|6.63|6.62|6.665|6.825|6.96|6.885|7|6.75|6.6|6.675||6.87|6.94|6.85|||6.89|6.56|6.465|6.485|6.665|6.555|6.41|6.07|6.25|6.245|6.33|6.34|6.305|6.355|6.2|6.255|6.25|6.04|5.79|5.85|6.01|5.885|5.95|6.22|6.25|6.315|6.245|6.33|6.15|6|5.97|5.99|5.85|5.895|5.635|5.65|5.575|5.55|5.86|5.575|5.785|5.79|5.77|6.025|5.97|5.78|6.415|6.48|6.525|6.58|6.505|6.555|6.68|6.76|6.6|6.615|6.6|6.69|6.73|6.81|6.835|6.87|6.98|7.275|7.31|7.335|7.35|7.405|7.4|7.435|7.33|7.435|7.38|7.65|7.625|7.665|7.67|7.83|7.81|8.005|7.93|7.88|7.995|7.89|7.35|7.34|7.44|7.535|7.605|7.535|7.62|7.725|7.655|7.615|7.72|7.8|7.74|7.69|7.855|8.005|8.03|8.165|8.36|8.535|8.5|8.65
03195|1176379|/equities/knaus-tabbert-ag?cid=1176379|DAXCLASSIC||37.35|36.8|38.25|38.05|38.8|38.6|39.8|39.9|38.7|39.2|39.05|40.1|39.35|40.05|42.6|44.45|44.45|43.55|45.25|45.7|45.3|45.3|47.45|46.95|47.5|47.25|46.9|45.6|45.2|45.05|45.95|44.95|44.5|45.45|46.35|44.85|44.4|44.45|44.65|45.9|46.35|47.7|46.35|46.7|46.9|46.2|46.35|45.9|43.45|43.75|43.2|43.1||42.5|43.8|43.2|42.2|42.3|41.75|41|41.55|41.35|41|41.35|41.4|42.75|43.5|43.55|43.2|43.5|41.15|41.95|41.25|40.15|||44.5|39.9|40|39.6|39.05|37.55|38.1|37.7|36.65|37.7|38.6|38.95|38.95|38.55|38.65|39.85|39.8|40.3|41.2|42.15|41.55|42.8|43.2|43.1|42.85|44.7|44|40.3|40.75|40.1|39.95|40.2|39.6|40.25|40|40.35|40.65|41|41|40.75|40.9|41.1|41.15|41|41.8|41.75|42|41.8|41.65|41.7|42.8|42.6|43.35|43.2|44.8|44.45|44.7|44.8|45.25|44.15|44.6|43.55|45.85||47|46|46.6|||44.6|43|43.65|42.9|41.8|42.75|42.45|41.15|41.4|42.15|42.7|41|41.4|41.35|40.9|40.15|39.65|39.35|39.5|38.95|39.75|39.25|38.9|38.3|42.95|42.9|41.4|40.95|41.55|40.4|40.15|41.4|44|43.15|43.4|42.65|43.7|41.9|43.2|43|42.5|41.85|42.2|44.3|43.55|44.4|45.3|46.05|47.15|47.4|47.45|48.75|49.25|50|48.2|49.2|48.7|48.85|50.9|51.6|52.1|52.3|51.7|53|52.9|54.5|54.7|55.6|52|51.4|51.4|52.1|52.8|52.9|54.5|54.6|54.1|54|54.2|54.2|55.9|56.6|54.3|54.7|54|52.8|52|52.8|52.7|52|52.9|53.9|55|55.7|57.3|58.9|60.4|58.9|60|58|58.3|57.6|58.4|59.2|59.9|60.6
03196|1096501|/equities/knorr-bremse|STOXX600/DAXCLASSIC/EAFAGROWTH||73.05|71.65|72.15|70.75|71.15|71.15|71.3|71.5|71.5|70.85|71.3|71.9|71.05|70.35|71.55|69.95|70.5|70.35|70.7|70.75|70.4|73.75|74.15|72.6|72.45|71.55|71.25|72.4|70.75|70.75|70.6|71.6|71.25|72.15|72.7|72.95|72.5|72.05|74.15|74.6|74.25|74.1|75.25|73.65|74.45|74.7|74.05|73.45|69.6|69.45|68.95|68.5||69.55|70.05|69.95|69.3|70.25|70.8|71|68.1|68.9|68.85|69.1|69.75|69.05|68.85|69.2|69.15|69.5|69.9|70.5|71.25|70.1|||70.1|70.72|70.68|70.72|69.78|68.58|67.7|68.56|68.5|68.04|67.72|68.46|68.92|67.8|67.58|67.44|66.82|66.56|66.3|66.08|64.68|63.54|62.54|61.88|62.86|62.66|58.52|58.16|58.8|58.74|57.2|56.44|56.06|57.14|56.42|56.96|57.56|58.34|57.92|59.2|58.22|57.54|57.82|57.9|57.6|56.92|57.48|55.92|56.16|54.76|57.46|56.84|57.66|58.6|60.26|59.24|59.1|58.78|58.64|58.12|57.8|57.2|58.84||58.8|58.74|59.06|||58.82|59.26|59.2|58.38|58.2|57.86|56.46|54.72|55.52|56.36|57.28|57|57.84|57.1|57.08|57.82|57.5|57.86|56.38|55.92|55.92|55.6|55.64|55|55.66|55.72|55.6|56.2|55.9|54.4|54.32|55.22|54.86|54.04|53.66|54.24|53.38|52.38|52.54|54.48|54.26|53.62|53.82|54.28|54.34|54.36|54.82|54.86|55.14|55.34|54.98|55.88|56.68|56.72|54.8|56.08|54.7|58.1|58.62|59.32|60.18|59.34|58.68|58.12|58.3|58.28|58.36|59.58|58.38|58.58|59.1|58.86|58|59.6|59.88|59.16|60.48|62.44|61.98|63.44|63.3|63.1|62.36|62.22|61.62|60.96|61.22|62.58|62.52|61.66|62.64|63.02|64.48|63.82|64.36|65.14|65.32|63.42|62|63.74|63.5|62.72|63.44|63.54|63.94|63.86
03197|19232|/equities/koenig---bauer-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||13.92|13.78|13.72|13.7|13.96|13.92|13.66|13.62|13.52|13.58|13.54|13.36|13.5|13.54|13.74|13.76|13.74|13.46|13.92|14.14|13.6|13.92|14.2|13.96|13.86|14.22|13.92|14.16|14.18|13.72|13.82|13.8|13.4|13.8|13.4|12.88|12.76|12.26|12.04|12.3|12.3|12.14|12.04|12.1|12.22|12.24|12.02|11.74|12.72|13.38|13.22|13.2||13.28|13.18|12.82|12.52|12.7|12.72|12.68|12.44|12.5|12.18|12|12.18|12.32|12.26|12.5|12.16|12.32|12.04|12.36|12.34|12.2|||12.5|12.52|12.72|12.7|12.62|12.62|12.4|12.4|12.02|11.96|11.66|11.32|11.44|11.06|11.06|11.04|10.72|10.44|10.58|10.78|10.5|10.06|10.08|9.95|9.86|10.04|10.1|10.14|10.18|10.2|10.18|10.36|10.2|10.14|10.24|10.4|10.24|10.54|10.76|10.86|10.92|11.18|11.4|11.6|11.9|12.06|12.02|11.72|11.66|11.6|11.6|11.56|11.72|11.7|12.02|11.76|11.7|11.8|11.72|11.72|11.62|11.68|12.02||12.1|12.02|12.4|||12.3|11.72|11.74|10.94|10.88|10.8|10.8|10.6|10.56|10.72|10.92|10.8|10.86|10.7|10.74|10.98|11.4|11.3|10.98|11|11.12|11.2|10.8|11.06|11.36|11.28|11.18|11.34|10.92|10.72|10.64|11.02|10.8|10.7|10.72|10.78|10.84|10.12|10.76|10.76|10.52|11|11.84|12.16|12.04|12|12|11.92|12|12.16|12.08|12.08|12.66|13.1|12.98|13.5|13.44|13.54|13.58|14.06|14.02|13.88|13.72|13.66|13.66|13.96|14.22|14.3|13.88|13.58|14.24|14.24|14.7|14.62|14.44|14.1|13.76|14.16|13.96|14.42|14.76|14.86|14.74|14.94|14.9|14.56|14.6|14.72|14.64|14|14.28|14.3|14.46|14.44|14.58|14.44|14.68|15.04|14.98|14.9|15.72|16.02|16.18|16.4|17.46|18.14
03198|6295|/equities/krones|DAXCLASSIC/MSCI_EU_SMALLCAP||126.4|125.2|125|123.4|124|124.2|124.4|119.2|118.8|118.2|117.2|118.6|118.8|119.2|122.2|118.8|119.6|118.2|120|118.8|119.6|122.2|125.2|124.6|123.8|123.4|123.4|125.8|127|126|126|125.4|125.2|127.4|128|128.4|126.4|126.4|126|128|126|126|127.6|127.6|129.4|130.8|131|131.8|129.4|124.2|124|124.6||123.6|125.6|124|121.8|123.6|124|123.2|122.8|123.8|123.6|123.8|126|127.8|126.8|126.8|125.6|127.6|127.4|127|128.2|127|||122.7|123|123.4|122.1|120.9|119.8|118.7|117.5|117.5|117.5|117.9|117.6|118|115.6|116|116|115.7|115.5|115.6|115|114.3|110.9|112.1|111.8|113.4|119.4|115.4|115.7|116|116.6|115.2|115.8|113.8|115.2|115.4|114.9|114.5|113.9|113.6|115.5|115.8|115.1|114.9|116.3|116.7|116.7|116|116.8|116.5|115.2|114.9|111.5|112.2|111.4|111.3|109.5|111.3|111.1|110.3|108.3|109.1|108.5|112.2||111.8|112.6|112.8|||111|110.4|109.2|108|107.7|107.1|106.4|104.2|104.4|105|105.1|105.1|106|103.4|103.8|105.1|103.6|104.7|101.7|102.8|103.8|102.9|102.3|101.9|102.5|102.5|100.6|102|101.1|98.5|98.15|99.9|99.2|97.55|100.5|99.2|92.3|90.7|91.8|90.65|90.75|91.55|90.1|91.85|91.25|92.2|92.75|92.6|93.15|93.55|92|97.1|97.05|97.25|96.85|97.1|95.75|95.3|95.85|96.7|97.55|98|96.2|94.4|94.55|95.35|95.5|95.85|97|97.55|97.95|98.95|98.5|97.45|98.2|97.45|97.8|98.9|99|100.1|99.15|99.9|99.9|99.1|98.05|96.5|96.95|96.45|96.25|95.2|95.9|97.55|98.5|97.75|98.7|98.9|101.2|100.7|100.6|102.5|102.5|100.8|100.3|101.5|109.6|109.2
03199|32433|/equities/kuka|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03200|19221|/equities/kws-saat-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||62.8|63.1|62.9|63.6|63.6|61.9|60|61|59.3|60.3|59.6|60.2|59.6|60.2|60.9|60.5|60.8|59.8|58|58.7|58.3|59|59.5|59.5|60.5|60.8|61.3|62.6|62.2|62.9|63|60.5|57.6|59.4|60.1|59.6|57.5|57.5|57.9|57.3|57.3|57.3|58.5|58.4|57.4|56.3|55.2|54|54.5|54.3|54.9|53||51.5|48.9|47.35|47.6|48.35|47.5|46.95|46.9|47.2|46.75|47.35|47.75|49|49.05|50|49.75|50|49.65|49.75|49.35|48.8|||49.55|50|49.7|46.7|46.8|47.2|46.85|46.6|46.7|46.65|46.75|47.15|47.5|46.95|46.35|46.8|46.45|46.5|46|46.8|46.45|46.25|46.25|45.7|46.1|46.55|47.15|46.4|47.6|46.85|47.55|46.4|47.7|48.75|48.3|46.95|51.6|52.3|52.6|51.9|51.9|52.1|52.4|52.4|52.1|52.9|52.9|52.5|52.1|52.3|50.9|51.1|51.8|51.3|51.7|51.5|51.9|52|52.1|52.1|52.7|52.2|53.3||53.7|53.4|53.4|||52.4|52.3|53.1|52.8|52.7|52.1|52.1|52.2|52.6|53|52.7|52.2|52.5|52.7|52.7|51.7|50.9|51.4|51.3|51.2|51.6|51.2|51.3|51.4|51.5|51.1|50.9|51|52.2|50.9|51.8|51.8|53.9|53.2|53.9|53.8|53.9|53.1|53.4|51.5|51.3|52.4|51.7|52.5|51.5|52.7|53|53.9|54.6|54.6|53.6|54|55.1|55.5|54.8|53.6|53|53|53.4|54.1|55.6|54.7|55.9|53|53.9|53.9|53.6|54.4|54|53.9|55|55.2|54.6|54.2|54.7|55.1|54.8|54.7|54.9|56.1|56.1|56.1|56.1|55.1|54.5|54.3|54.6|54.8|54.5|54.3|54.1|54.4|54.8|55|55.3|55.4|56.3|55.5|56.1|56.5|56.2|56.1|56.3|56.5|57.3|56.3
03201|6281|/equities/lanxess|STOXX600/DAXCLASSIC/EAFAVALUE||23.01|22.8|22.59|22.84|23.51|23.75|23.56|23.58|23.49|23.08|22.98|22.74|22.72|23.01|22.52|21.83|22.34|21.94|22.11|21.7|21.53|22.05|22.57|22.43|22.8|23.3|23.81|23.85|23.96|24.8|24.8|25.01|24.91|25.62|25.63|25.39|25.02|25.07|25.45|25.99|26.16|27.29|27.05|27.5|27.72|26.92|27.92|27.52|28.64|27.51|26.91|26.98||26.53|26.51|25.77|25.76|25.98|26.68|26.35|25.85|26.44|26.23|25.69|26.73|26.4|26.37|26.52|27.17|27.46|27.88|28.22|27.98|26.43|||24.81|25.14|25.2|24.93|25|25.81|24.95|25.3|25.19|24.37|24.44|26.14|25.24|24.34|24.36|24.07|23.56|22.84|23.08|23.71|23.35|23.18|24.11|23.91|24.38|24.8|24.74|24.17|24.89|24.93|24.85|24.73|24.96|25.18|24.95|25.17|25.28|25.59|25.1|24.94|24.97|24.95|25.76|26.14|26.69|25.94|25.99|26.41|26.01|25.47|26.31|25.51|25.82|26.55|25.96|26.32|26.22|26.4|26.54|27.17|27.13|26.92|28.25||28.37|28.52|28.65|||28.15|28.38|28.8|28.49|28.19|28.33|28.81|27|26.21|26.48|26.24|25.8|25.59|24.6|23.42|22.83|22.3|22.54|22.26|22.36|22.62|22.4|22.58|22.9|23.5|23.58|23.9|24.98|24.84|23.9|23.44|24.37|23.73|22.18|21.6|23|22.31|21.29|21.6|20.82|20.56|20.6|20.59|20.97|20.73|20.59|21.05|21|21.26|21.5|21.37|22.04|22.5|22.78|21.63|22.11|21.9|22.54|22.47|22.88|24.05|23.59|23.98|23.79|24.73|24.9|24.92|26.45|26.5|25.98|27.04|26.45|26.26|26.13|27.26|27.04|27.49|29.02|28.56|29.03|29.66|29.18|28.74|28.73|28.18|27.7|27.8|28|28.21|27.91|27.97|27.95|28|27.73|28.26|28.74|29.34|29.19|29.24|28.78|28.47|29.16|29.25|30.14|30.62|30.59
03202|40213|/equities/leg-immobilien-ag|STOXX600/DAXCLASSIC/EAFAGROWTH||83.62|83.62|80.58|77.96|76.8|77.76|77.16|77.56|75.2|76.1|76.26|76.28|74.36|75.02|75.64|75.32|75.46|74.22|75.22|74.84|77.2|76.06|77.62|75.04|76.96|76.5|80.52|83.16|83.24|82.86|81.24|81.5|79.94|82.12|80.58|79.82|83.9|86.54|84.92|85.72|87.24|86.78|86.32|81.2|82.62|82.2|82.56|82.28|84.08|83.38|82.62|81.6||79.92|77.52|76.92|74.82|74.36|75.68|74.78|74.28|73.22|71.88|72.98|75.3|75.56|75.2|75|76.5|77.06|75.34|76.66|76.8|76.64|||79.58|79.5|79.4|78.66|78|75.42|74.34|73.64|72.44|70.12|74.66|75.34|74.12|75.9|72.24|70.96|68.56|68.82|69.12|70.2|68.02|67.94|69.76|69.14|70.8|70.58|69.96|70.82|70.82|71.3|71.58|69.48|69.44|71.74|70.22|70.9|70.78|71.8|73.4|75.1|76.04|77.46|75.86|76.28|74.38|74.64|74.34|71.5|73.38|72.42|72.12|71.7|73.56|75.44|75.26|73.36|75.42|74.1|74.56|74.4|75.02|75.42|77.66||79.32|79.68|79.52|||78.54|78.38|79.02|78.6|77.88|77.66|78.48|73|72.58|72.9|72.18|72.98|74.88|74.22|73.3|72.92|70.14|71.9|69.98|70.22|70.08|70.04|70.5|68.84|71.06|70.58|68.62|68.6|70.86|65.7|65.94|66.86|65.54|66.2|65.78|67.14|64.48|60.54|58.84|55.68|55.26|54.74|54.86|56.54|55.3|55.54|55.76|58.08|60.48|62.08|62.1|61.56|62.58|62.82|62.1|61.7|61.06|61.16|61.94|64.76|65.34|62.08|62.92|64.84|68.6|68.78|69.34|70.74|70.1|68.5|71.4|73.64|71.26|70.1|69.62|67.48|67.34|67.24|66.2|66.5|66.46|66.6|62.58|62.32|61.66|60.9|61.02|61.14|59.08|57.62|58.68|60.56|61.5|61.56|62.58|63.34|65.1|62.86|62.04|62.2|62.32|61.66|62.78|63.12|64.36|63.76
03203|19854|/equities/leifheit-ag|DAXCLASSIC||16.6|16.7|17.05|16.7|17.45|17.4|17.25|17.1|16.5|16.7|16.75|16.35|16.35|16.5|16.15|16|16.25|16.3|16.75|17.05|16.85|16.9|17.25|17.1|17.2|17.55|17.7|17|16.9|17.1|16.9|16.9|17.6|17.25|17.1|17.6|17.65|17.6|17.6|17.7|17.85|17.75|17.35|17.3|17.1|16.7|17.25|17|16.75|16.65|16.55|17||15.8|15.85|16|15.8|15.6|15.45|15.45|15.85|15.5|15.45|15.35|15.9|15.75|15.6|15.8|15.7|15.1|15.1|14.5|14.95|15|||14.8|14.9|15.3|14.1|14.05|13.7|13.5|13.35|14.1|13.7|14.15|14|13.65|13.7|13.55|13.75|13.65|13.85|13.65|14.1|14.4|14.9|14.3|14.8|15.2|15.25|13.8|13.4|13.65|13.7|13.95|14|14.55|15|15.25|15.05|14.85|15.15|15.15|15.6|15.65|15.5|15.4|15.45|15.45|15.45|15.8|15.8|16.4|16.5|16.5|16.5|16.7|16.2|16.1|16.1|16|15.7|15.65|16.1|16.05|16.25|16.4||16.25|16.35|16.35|||16.25|16.25|16.25|16.5|16.6|16.15|16.1|15.4|15.45|15.05|16|15.85|17.15|17|16.35|16.1|16|17.1|17.15|17.4|16.85|17.15|17.35|16.75|17.35|17.4|16.95|16.8|17.45|17.25|17.3|16.85|16.6|16.6|16.85|16.75|16.5|16.25|15.65|15.9|16.1|15.75|16|16|16.8|16.7|17.25|17.4|17.9|17.75|18|17.9|18|18.1|17.7|17.85|18.4|18|18.1|18.3|18.1|17.7|17.7|17.3|18.5|18.15|17.8|17.65|17.35|17.6|17.6|17.7|17.8|17.9|17.7|17.8|17.6|17.45|17.35|18.55|18.65|18.5|18.6|18.75|18.55|18.9|18.85|19|19.1|18.75|19.1|19.25|19.15|19.2|19.3|19.1|18.9|18.6|18.8|18.8|18.6|18.9|18.6|19.05|19.05|18.9
03204|6339|/equities/leoni-ag|DAXCLASSIC|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0399|0.1142|0.1254|0.13|0.1302|0.1312|0.1362|0.1344|0.1396|0.1362|0.1332|0.144|0.135|0.1366|0.1304|0.132
03205|19857|/equities/logwin-ag|DAXCLASSIC||260|258|262|262|262|260|250|250|248|248|246|248|246||242|244|240|242|246|250||250|252|252|252|252|254|254|252|256|254|252|252|252|254|254|252|252|254|254|254|252|254|252|254|254|256|256|258|258|252|254||256|256|254|256|256|256|262|264|258|258|262|264|260|258|258|258|258|258|258|258|252|||254|258|256|254|254|258|256|262|256|266|266|264|266|264|260|270|266|258|272|270|274|274|272|272|274|274|270|270|270|272|274|272|274|274|278|268|270|274|278|278|278|280|280|278|266|268|270|268|264|268|268|268|268|268|272|268|268|266|264|258|258|254|256||258|252|254|||252|254|252|252|256|260|254|254|258|254|252|252|252|252|254|254|250|250|252|254|254|256|258|260|258|262|260|256|258|256|256|254|258|260|260|260|260|262|268|272|270|264|260|260|260|260|262|262|262|262|264|270|268|270|264|268|268|260|262|262|252|250|256|246|244|246|244|250|250|250|250|252|252|254|254|254|256|254|256|254|258|256|252|256|258|258|258|258|260|260|260|260|256|260|256|258|258|256|256|258|260|256|252|256|258|248
03206|962919|/equities/ludwig-beck-ag?cid=962919|DAXCLASSIC||21.6|21.6|21.6|21.6|21.6|21.6|21.6|21.6|21.8|21.8|22|22|22|22|22|22|22|22|22|22|22|21.4|21.8|21.8|21.8|21.8|21.8||21.2|21.8|21.8|21.8|21.8|21.8|22.2|22.2|22.4|21.8|21.4|21.6|21.8|21.6|21.4|21.6|21.6|21.6|22|22.4|22.4|22.4|22.4|22.8||23|23|23|23|23|23|23|23|23.2|23.2|22|22.8|22.6|23|23.6|21.8|22|22|22.6|22.2|22.2|||22.8|23|21.4|21.8|21.8|21.4|22.2|22.8|23|23|24|24|24|24|23.8|23.8|24|24.2|24.2|24.2|24.2|24.4|24|23.8|23.8|24|24|24|25.6|25.6|25.6|25.6|25.6|25.6|26|25.8|25.6|25.8|26|26.2|26.4|25.6|25.4|24.8|25.2|25.8|25.4|25.6|26|24.8|21.4|20.2|20.6|20.4|20.6|19.9|19.8|20|20|20|20|20.4|19.3||19.5|19.5|19.4|||19.4|19.6|19.5|20|20.2|20.2|20.6|21|19.5|19.5|19.6|23.8|23.8|23.6|23.6|23.6|23|23|23|22.8|23.4|22.8|22.8|22.8|22.8|22.8|22.8|22.8|22.8|22.8|22.8|22.8|22.8|22.8|23|23|22.8|22.8|22.8|22.8|22.8|22.8|22.8|21.4|21.4|22.2|22.6|23.2|23.2|23.2|23.2|23|23|23|23.2|23.2|23.2|23.2|23.2|23.2|23.6|23.6|23.6|23.6|23.6|23.6|23.6|23.6|23.6|23.6|23.6||23|22.8|22.8|22.6|22.6|21.2|22|22.4|22.8|24.2|24.8|25.2|25.6|25.6|25.6|26|26|25.6|25.4|24.6|24.6|25|25|24.8|27.2|27|27.4|27.4|27.4|27.6|27.6|27.6|27.6|27.6
03207|349|/equities/dt-lufthansa|STOXX600/DAXCLASSIC/EAFAGROWTH/EAFAVALUE||5.842|5.794|5.932|5.968|6.062|6.03|5.992|5.928|5.75|5.756|5.71|5.648|5.714|5.814|5.81|5.726|5.784|6.004|5.972|5.888|5.896|5.944|6.288|6.168|6.23|6.296|6.344|6.366|6.328|6.45|6.422|6.322|6.3|6.478|6.466|6.37|6.46|6.476|6.474|6.64|6.672|6.718|6.8|6.846|6.808|6.668|6.724|6.796|6.822|6.922|6.826|6.838||6.714|6.742|6.696|6.65|6.682|6.742|6.752|6.716|6.658|6.304|6.394|6.562|6.878|6.962|7.154|7.106|7.124|6.918|7.228|7.152|7.102|||7.281|7.177|7.259|7.061|7.066|6.928|6.852|6.838|6.829|6.824|6.737|6.897|6.805|6.784|6.817|6.932|7.075|7.002|7.047|7.191|7.188|7.261|7.374|7.237|7.381|7.503|7.428|7.339|7.337|7.411|7.41|7.399|7.467|7.562|7.518|7.661|7.652|7.758|7.715|7.868|7.71|7.748|7.786|7.738|7.758|7.774|7.685|7.399|7.298|7.234|7.313|7.297|7.34|7.497|7.523|7.675|7.814|7.93|7.926|7.791|7.691|7.597|7.783||8.048|8.021|8.04|||8.041|8.075|8.128|8.106|7.969|8.137|8.172|7.99|8.22|8.16|8.364|8.409|8.585|8.319|8.313|8.222|7.98|8.02|7.787|7.723|7.833|7.821|7.978|7.84|7.957|7.999|7.845|7.92|7.788|7.698|7.56|7.755|7.671|7.42|7.395|7.532|7.036|6.571|6.604|6.64|6.707|6.785|6.757|6.682|6.703|6.631|6.808|6.864|7.116|7.159|7.111|7.142|7.294|7.291|7.086|7.403|7.35|7.218|7.247|7.46|7.506|7.529|7.653|7.607|7.66|8.135|8.066|8.123|7.972|7.992|8.086|8.028|8.126|8.216|8.183|8.07|8.088|8.081|8.263|8.334|8.228|8.247|8.207|8.365|8.238|8.098|8.184|8.36|8.35|8.41|8.459|8.542|8.678|8.631|8.739|8.744|8.803|8.715|8.598|8.619|8.575|8.342|8.825|9.078|9.178|9.028
03208|19863|/equities/masterflex-ag|DAXCLASSIC||10.6|10.75|10.7|10.75|11.05|11.05|11.1|11.1|11.1|11|11.05|11.15|11|10.95|11|11|11|11.3|11|11.05|11.1|11.5|11|11|11.05|11|10.8|10.7|10.8|10.55|10.5|10.55|10.65|10.7|10.7|10.55|10.75|10.75|10.75|10.8|10.55|10.3|10.25|10.1|10.5|10.2|10.25|10.1|10.15|10.15|10.3|10||10.2|10|10.3|10.3|10.1|10|10.05|9.88|9.94|9.68|9.58|9.78|9.78|9.98|9.86|9.86|9.72|9.8|9.88|9.66|9.8|||9.9|9.34|10.05|10.2|9.96|9.9|9.38|8.98|9.08|9.06|9.26|8.84|9.18|8.76|8.36|8.1|8.08|8.46|7.96|8.44|8.74|8.12|8.12|7.7|7.96|8.2|7.78|8.46|8.36|8.44|8.5|8.48|8.24|8.32|8.24|8.32|8.36|8.54|8.32|8.6|8.54|8.4|8.46|8.44|8.42|8.2|8.26|8.42|8.64|8.78|8.88|8.82|8.68|8.76|8.94|8.8|8.78|8.64|8.5|8.6|8.8|8.52|8.58||8.36|8.32|8.2|||8.16|8.14|8.3|8.26|8.18|8.3|8.24|8.22|8.26|7.9|8.5|8.5|8.44|8.46|8.66|8.72|8.62|8.62|8.58|8.68|8.8|8.78|8.86|8.92|8.78|8.88|8.62|8.8|8.74|8.94|8.62|8.58|8.76|8.84|8.88|9.02|9|8.92|9.04|8.92|8.44|8.26|8.28|7.98|7.68|8.26|8.76|8.8|8.7|8.7|8.7|8.7|8.7|8.72|8.6|8.6|8.64|8.64|8.78|8.98|8.74|9.06|8.82|8.76|8.76|8.8|8.76|8.74|8.72|8.6|9.24|9.16|9.16|9.22|9|8.92|8.94|9.16|9.18|8.86|8.9|8.9|8.88|8.82|8.98|9.18|9|8.66|8.2|8.42|8.22|8.12|8.54|8.7|9.1|9.3|9.34|9.4|9.72|9.62|9.82|9.86|9.98|10.3|10.65|10.65
03209|949642|/equities/max-automation-ag|DAXCLASSIC||6.06|6.04|6.06|6|6|6|6|6.02|6.02|6.02|6.06|6|6.04|6.06|6.04|6.08|6.08|5.94|5.9|5.9|6|6.02|6.04|6.08|6.02|6.08|6.1|6.12|5.9|5.9|6|6.12|6.1|6.06|6.1|6.12|6.12|6.2|6.14|6.2|6.24|6.24|6.18|6.2|6.2|6.28|6.2|6.2|6.2|6.2|6.2|6.16||6.16|6.18|6.18|5.9|5.9|5.84|5.94|5.9|5.88|5.84|5.86|5.88|5.94|5.78|5.9|5.74|5.88|5.86|5.8|5.76|5.66|||5.58|5.66|5.72|5.74|5.82|5.9|5.88|5.88|5.98|5.86|5.86|5.88|5.88|5.9|5.96|5.94|5.98|5.98|5.98|6|5.94|5.98|5.98|6.1|6.24|6.22|6.18|6.2|6.18|6.08|6.18|6.18|6.18|6.08|6.26|6.28|6.28|6.26|6.28|6.28|6.34|6.34|6.24|6.14|6.24|6.08|6.1|6.06|6.02|6|5.9|5.84|5.84|5.88|5.84|5.86|5.84|5.84|5.82|5.76|5.74|5.72|5.84||5.78|5.82|5.78|||5.7|5.78|5.78|5.74|5.72|5.8|5.78|5.82|5.84|5.86|5.8|5.8|5.86|5.9|5.7|5.74|5.74|5.74|5.78|5.84|5.76|5.68|5.72|5.76|5.86|5.82|5.84|5.84|5.84|5.86|5.88|5.82|5.9|5.9|5.9|5.86|5.84|5.84|5.78|5.7|5.74|5.7|5.78|5.78|5.68|5.74|5.86|5.76|5.8|5.8|5.8|5.78|5.78|5.76|5.8|5.78|5.74|5.7|5.74|5.62|5.76|5.74|5.68|5.72|5.76|5.78|5.74|5.74|5.76|5.76|5.76|5.78|5.74|5.74|5.72|5.76|5.72|5.74|5.68|5.68|5.68|5.66|5.7|5.66|5.7|5.72|5.68|5.7|5.72|5.72|5.72|5.7|5.72|5.72|5.72|5.72|5.72|5.72|5.72|5.74|5.76|5.78|5.72|5.7|5.76|5.78
03210|962922|/equities/mbb-industries-ag?cid=962922|DAXCLASSIC/MSCI_EU_SMALLCAP||103|101.6|101.4|101.6|102|101.4|101.6|103.2|102|103.2|103.6|106|106.4|107.6|109.6|107.6|109.4|107.2|107.6|106.8|107.4|110.2|114.2|112|115.4|114.4|114|116.6|112|112.8|113.4|112|109.4|110|111.2|112|108.4|107.4|105.8|108.4|108|108.6|108.6|106|104.4|108.2|104.6|103.4|104|103|102.8|103.2||104.4|103.2|103|102.4|102.4|101.8|102.2|99|100|100.2|101|103|103|100.4|102.8|101.8|102.4|102|104.2|103.8|102.6|||102.4|103|100.6|100.4|99.5|98.7|97.4|96.4|96.8|96.4|97|95.5|95.3|94.5|94.2|93|91.4|91.4|94.3|94.9|94.8|95|95.4|95.5|94.8|94.9|94.7|94.6|94.6|95|95.4|94.1|94.6|95.1|95|94.7|94.6|94.8|94.6|94.5|95|89.9|90.6|91.3|90.3|90.3|89.3|89.3|89.5|88.4|90.3|90|91|90.9|92.7|90.9|90.6|91.4|90.5|91.4|91.9|91.9|95||94.3|94.8|95.5|||94|91.4|93|93|91|90.5|86.4|86.1|85.9|85.8|87.6|86.6|87.7|87|85.7|88.2|87.7|86.4|85.1|86.1|84.6|85.8|88.2|87.6|87|87.2|83.4|86|83.5|79.5|76.7|77.1|76.3|76.6|77.9|77.5|78.8|77.7|76.2|76.1|74.8|74.3|74.6|75|72.7|72.9|73.4|73.6|74.2|73.6|74.2|73.9|76|75.1|74.1|75.1|75.3|75.6|75.6|76|76|75.7|74.7|75.5|77.4|77.6|78.1|79.6|79|80.4|81.5|80.3|79.7|80.7|81.1|80.6|81.2|81.2|80.7|79.6|76.9|78|75.3|74.7|74.6|73.4|72.6|74.4|74.5|75.5|75.6|76.3|75.2|74.5|75.3|74.9|76.1|76.3|75.7|76.4|77.1|76.2|76.1|77.8|78.8|78.8
03211|962923|/equities/mediclin-ag?cid=962923|DAXCLASSIC||2.52|2.52|2.46|2.38|2.52|2.56|2.56|2.52|2.6|2.52|2.42|2.42|2.32|2.58|2.48|2.5|2.42|2.5|2.58|2.58|2.62|2.62|2.6|2.62|2.8|2.8|2.84|2.9|2.9|2.9|2.94|2.94|2.94|2.92|2.92|2.92|2.86|2.92|2.92|2.84|2.84|2.86|2.9|2.9|2.9|2.9|2.9|2.9|2.86|2.88|2.92|2.96||2.82|2.84|2.82|2.82|2.86|2.74|2.84|2.82|2.7|2.66|2.66|2.66|2.66|2.7|2.64|2.64|2.64|2.56|2.64|2.7|2.48|||2.54|2.56|2.52|2.34|2.3|2.3|2.38|2.36|2.36|2.3|2.36|2.3|2.4||2.36|2.52|2.52|2.52|2.58|2.6|2.6|2.6|2.6|2.62|2.64|2.62|2.64|2.62|2.54|2.62|2.62|2.62|2.66|2.66|2.66|2.62|2.62|2.64|2.66|2.68|2.7|2.66|2.64|2.66|2.66|2.64|2.66|2.7|2.68|2.68|2.7|2.72|2.68|2.76|2.74|2.7|2.7|2.66|2.66|2.7|2.7|2.7|2.7||2.74|2.74|2.74|||2.66|2.8|2.7|2.7|2.7|2.66|2.64|2.62|2.64|2.64|2.62|2.62|2.64|2.66|2.66|2.66|2.62|2.64|2.62|2.64|2.64|2.64|2.64|2.64|2.64|2.64|2.64|2.62|2.62|2.64|2.62|2.66|2.7|2.72|2.7|2.78|2.62|2.62|2.62|2.66|2.66|2.66|2.66|2.66|2.66|2.64|2.66|2.66|2.66|2.66|2.66|2.66|2.66|2.68|2.76|2.76|2.78|2.78|2.78|2.78|2.78|2.78|2.84|2.84|2.8|2.7|2.68|2.68|2.68|2.68|2.76|2.8|2.8|2.9|2.9|2.9|2.9|2.92|2.92|2.92|2.92|2.92|2.92|2.92|2.92|2.92|2.92|2.92|2.92|2.92|2.92|2.94|2.94|2.96|2.94|3|3|3.02|3.04|3.04|3.04|3.04|3.04|3.1|3.08|3
03212|993276|/equities/medios-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||17.28|16.38|15.54|15.9|16|16.08|16|16.1|16.1|16.34|16.14|16.62|16.7|16.62|16.66|16.68|16.96|15.9|16.12|15.98|15.98|16.3|16.36|16.1|16.18|16.38|16.02|14.86|14.4|14.5|14.32|14.52|14.38|14.54|14.58|14.48|14.26|14.48|14.04|14.46|14.48|14.1|14.18|14.2|13.8|14.06|14.08|13.92|14.32|14|13.98|13.92||14.16|14.28|14.26|14.1|14.28|14.4|14.16|14.36|14.12|14.14|14.36|14.84|14.98|14.88|15.56|15.56|15.98|15.6|15.76|15.4|15.3|||16.38|15.92|16.36|16.44|16.5|16.74|16.3|17.54|13.88|13.9|14.04|14.24|14.44|14.62|14.74|14.8|14.7|14.72|14.8|14.64|14.6|14.6|14.7|14.24|14.72|14.76|14.56|14.46|14.92|15.02|15.4|15.08|15.02|15|15.04|15.04|15.1|15.56|15.66|15.66|15.22|15.1|15.28|15.36|14.92|14.76|14.8|14.66|14.62|14.5|14.68|14.54|14.76|14.92|15.08|14.84|15.04|15.4|15.62|15.22|15.4|15.26|15.84||15.86|16.06|15.86|||15.56|15.6|15.5|15.24|15|15.32|15.9|15.82|16|16.58|16.94|16.76|16.96|16.94|17.18|17.94|17.28|17.2|17.26|17.18|17.22|17.22|17.4|17.26|17.3|17.38|17.22|17.52|17.16|16.5|16.34|16.46|16.04|16.06|15.9|15.62|15.26|15.04|14.84|14.82|14.78|14.74|14.88|15|14.18|14.38|14.14|14.06|13.56|13.9|13.9|14.14|14.18|14.38|13.9|14.04|14.3|14.06|14.44|15.08|15.08|14.7|14.82|15.12|15.32|15.28|15.26|15.08|14.8|14.74|14.98|15.04|14.86|15.06|15.16|15.16|15.12|14.84|14.92|15|15.14|14.94|14.92|15.2|15.24|15.08|15.18|15.24|15.2|14.98|15.38|15.42|15.74|16.46|16.88|17.2|16.92|16.9|16.88|16.6|16.7|17.22|16.92|17.18|17.5|17.6
03213|1029194|/equities/metro-wholesale-de|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||4.315|4.375|4.36|4.28|4.365|4.395|4.32|4.335|4.28|4.26|4.235|4.275|4.315|4.38|4.53|4.405|4.445|4.23|4.4|4.395|4.325|4.38|4.55|4.505|4.57|4.74|4.75|4.765|4.78|4.925|4.905|4.975|4.88|4.95|4.97|4.98|5|5.06|5.1|5.05|5.05|5.06|5.01|5.05|5.04|5.06|4.915|4.88|5.16|5.09|5.07|5.04||5.02|5.18|5.07|4.995|5.05|5.1|5.15|5.06|5.01|4.99|4.995|5.12|5.17|5.14|5.16|5.14|5.12|5.04|5.06|5.01|4.98|||5.045|5.035|4.906|4.83|4.718|4.734|4.828|4.808|4.878|4.928|4.972|5.11|5.045|5.05|5.2|5.26|5.31|5.22|5.135|5.195|5.165|5.25|5.305|5.26|5.22|5.315|5.37|5.28|5.01|5.01|4.98|5.16|5.28|5.385|5.33|5.55|6.105|6.34|6.25|6.325|6.265|6.255|6.325|6.485|6.35|6.275|6.3|6.22|6.235|6.23|6.33|6.255|6.285|6.435|6.42|6.36|6.345|6.435|6.425|6.34|6.385|6.395|6.46||6.31|6.285|6.35|||6.36|6.275|6.24|6.005|5.98|6.075|6.05|5.83|5.895|6.055|6.095|6.145|6.145|6.24|5.99|5.92|6.145|6.065|6.01|6.105|6.105|6.035|6.18|6.23|6.45|6.33|6.255|6.385|6.44|6.265|6.12|6.21|6.175|6.135|6.155|6.34|6.245|6.045|6|5.93|5.885|5.975|5.91|6.065|6.18|6.265|6.225|6.245|6.375|6.22|6.1|6.3|6.505|6.485|6.34|6.385|6.41|6.345|6.315|6.45|6.53|6.44|6.445|6.435|6.56|6.795|6.835|6.94|6.96|6.86|6.89|7.13|6.9|6.975|7.185|7|7.05|7.14|7.1|7.26|7.265|7.35|7.4|7.42|7.385|7.315|7.285|7.2|7.055|7.035|7.01|7.095|7.22|7.26|7.35|7.035|7.59|7.505|7.53|7.56|7.575|7.6|7.665|7.835|7.905|8.035
03214|1029195|/equities/metro-wholesale-pref-de|DAXCLASSIC||5.3|5.2||5.35|5.25|5.25|5.25|5.5||5.3|5.25|5.2||5.65|5.65|5.65|5.6|5.45|5.2|5.3|||5.65|5.2|5.3||5.65||5.85|5.4||5.45|5.45|5.15|5.35|5.2|5.2|5.2|5.35|5.35|5.35|5.4|5.4|5.4|5.4|5.4|5.35|5.5|5.5|5.5|5.6|5.35||5.65||5.95|5.6||5.45|5.3||5.3|5.35|5.7|5.3|5.4|5.35|5.55|5.45|5.35|5.35|5.35|6.05|5.3|||5.45|5.25|5.35|5.25||5.5|5.4|5.5|5.6|5.5|5.6|5.75|5.85|5.95|5.6|5.95|5.9||5.75|5.6|6.1|5.65||5.65|5.6|5.95|6|6.05|5.6|6|6.05|6.25|6.3|6.45|6.3|7.05|7.5|7.9|7.95|7.6|7.7|7.8|7.75|7.55|7.55|8|7.75|7.8|7.6|7.6|7.9|7.9|7.75|7.75|7.75|7.5|7.3|7.3|7.3|7.45|7.3|7.45|7.2||6.8|6.85|6.85|||6.65|6.95|6.45|6.6|6.75|6.6|6.5|6.25|6.1|6.2|6.2|6.2|6.15|6.2|6.1|6.05|6.15|6.2|6.2|6.25|6.25|6.1|6.3|6.4|6.45||6.25|6.55|6.6|6.5|6.6|6.5|6.6|6.5|6.45|6.6|6.2|6.45|6.45|6.1|6.1|6.2|6.2|6.2|6.2|6.3|6.35|6.4|6.25|6.7|6.5|6.55|6.55|6.45|6.55|6.3|6.5|6.65|6.65|6.65|6.7|6.7|6.7|6.7|6.7|6.8|6.8|6.85|6.8|6.8|6.8|6.8|6.8|6.85|6.85|6.85|6.85|6.85|6.85|6.8|6.85|6.9|6.85|6.85|6.85|6.85|6.85|6.85|6.85|6.85|7|6.8|6.95|6.9|6.75|6.9|6.9|6.85|6.95|7|7|6.9|6.7|7.15|7.15|7.15
03215|1174802|/equities/mister-spex-se|DAXCLASSIC||2.9|2.85|2.9|2.87|2.88|2.89|2.91|2.86|2.73|2.82|2.92|2.94|2.94|2.9|2.83|2.95|3|2.93|2.96|2.99|2.98|3.06|3|3.12|3.08|3.58|3.56|3.48|3.43|3.34|3.29|3.19|3.22|3.24|3.31|2.95|2.92|2.87|2.85|2.94|2.94|2.91|2.85|2.85|2.85|2.77|2.81|2.89|2.76|2.82|2.84|2.88||2.88|2.94|3|2.88|2.76|2.75|2.81|2.92|3.09|3.03|3.08|3.1|3.1|3.09|3.19|3.25|3.2|3.08|3.08|3.12|3.16|||3.23|3.4|3.44|3.59|3.55|3.735|3.61|3.655|3.735|3.715|3.62|3.565|3.65|3.81|3.785|3.915|3.9|3.75|3.845|3.935|4.13|4.1|4.035|4.025|3.78|3.89|3.935|3.95|3.98|4.045|3.885|4.07|4.1|4|3.925|4.095|3.955|3.775|3.8|3.48|3.44|3.455|3.66|3.315|3.32|3.435|3.31|3.315|3.205|3.17|3.16|3.2|3.26|3.22|3.18|3.2|3.135|3.205|3.21|3.15|3.18|3.17|3.22||3.155|3.45|3.43|||3.295|3.11|2.94|2.9|2.855|2.855|2.77|2.73|2.83|2.83|2.815|2.805|2.9|2.79|2.815|2.705|2.815|2.85|2.855|2.885|2.82|2.8|2.835|2.86|2.88|2.895|2.8|2.85|2.805|2.755|2.89|3.06|2.905|2.985|2.97|2.94|2.815|2.83|2.8|2.815|2.795|2.7|2.75|2.645|2.69|2.705|2.72|2.735|2.785|2.775|2.825|2.835|2.81|2.92|3.03|2.995|3.08|3.1|3.105|3.27|3.35|3.35|3.335|3.37|3.545|3.695|3.695|3.625|3.6|3.59|3.74|3.8|3.7|3.7|3.795|3.815|3.8|3.8|3.845|3.775|3.865|3.885|3.675|3.65|3.655|3.775|3.59|3.73|3.75|3.875|3.935|3.54|3.545|3.4|3.625|3.54|3.545|3.735|3.81|3.695|3.785|3.84|3.75|3.99|4.01|4.15
03216|23634|/equities/mlp-exch|DAXCLASSIC/MSCI_EU_SMALLCAP||5.71|5.77|5.78|5.73|5.82|5.8|5.87|5.84|5.8|5.85|5.73|6.21|6.2|6.39|6.39|6.36|6.4|6.26|6.26|6.22|6.11|6.27|6.4|6.34|6.51|6.48|6.57|6.48|6.4|6.31|6.4|6.42|6.31|6.4|6.43|6.38|6.3|6.22|6.15|6.46|6.25|6.15|5.83|5.67|5.66|5.64|5.61|5.63|5.6|5.65|5.58|5.58||5.65|5.65|5.55|5.57|5.61|5.6|5.54|5.5|5.53|5.56|5.56|5.63|5.64|5.58|5.65|5.63|5.72|5.76|5.79|5.56|5.59|||5.61|5.59|5.59|5.5|5.52|5.53|5.43|5.48|5.44|5.5|5.43|5.49|5.5|5.45|5.51|5.49|5.4|5.42|5.38|5.36|5.33|5.23|5.28|5.29|5.38|5.34|5.43|5.43|5.46|5.49|5.41|5.31|5.29|5.39|5.3|5.29|5.36|5.32|5.38|5.39|5.49|5.39|5.35|5.36|5.36|5.46|5.45|5.4|5.43|5.33|5.34|5.3|5.36|5.39|5.41|5.31|5.38|5.35|5.38|5.31|5.33|5.27|5.37||5.54|5.56|5.38|||5.22|5.19|5.08|5.01|4.935|5.01|5.04|4.955|5.02|5.05|5.12|4.97|4.965|4.95|4.98|5.05|5.02|4.945|4.92|4.84|4.805|4.785|4.77|4.795|4.95|4.865|4.85|4.87|5|4.84|4.865|4.795|4.82|4.715|4.755|4.875|4.755|4.58|4.57|4.575|4.49|4.535|4.445|4.56|4.5|4.49|4.565|4.55|4.635|4.6|4.64|4.695|4.73|4.805|4.62|4.645|4.62|4.63|4.665|4.78|4.815|4.765|4.74|4.815|4.82|4.9|4.9|4.97|4.87|4.83|4.87|4.88|4.81|4.85|4.84|4.905|4.82|4.87|4.84|4.8|4.855|4.9|4.9|4.875|4.88|4.88|4.95|4.865|4.92|4.87|4.92|5.01|5.1|5.04|5.14|5.06|5.02|5.11|5.23|5.31|5.38|5.27|5.15|5.36|5.46|5.61
03217|964815|/equities/mutares-ag|DAXCLASSIC||33.85|34|33.1|32.75|33.5|34.3|34.55|34.95|34.75|34.9|32.4|32.1|31.9|32.25|32.85|33|32.15|32.95|34.2|34.5|34.75|35.55|36.95|36.8|37.55|38.35|38.85|39.3|41.15|41.3|41.8|40.55|40.05|41|42.35|41.6|40.75|40.1|40.95|42|41.4|42.45|42.6|42.3|42.85|40.85|42.05|43.3|43.3|43.3|42.75|42.55||42.15|42.35|41.35|40.55|40.65|41.2|40.4|39.45|39.5|40.4|40.85|40.75|41|41.25|41.8|40.35|41.5|40.15|40.45|39.8|37.3|||36.9|35.2|36.05|35.1|34.7|34.65|34.35|34.4|33.8|33.3|32.3|33|33.1|33.1|32.95|33.2|33.1|32.8|32.85|33.2|35|34|34|34.25|34.8|35.05|34.35|35.15|35.45|35.5|34.85|35.2|34.7|35.75|35.9|35.95|35.7|36.6|37|38.1|37.8|37.8|37.35|36.45|36.25|35.85|35.5|34.9|34.45|33.55|33.85|33.65|34.15|33.85|34.55|33.75|34.2|34.35|34.4|34.6|34.8|33.8|34.6||35.4|35.3|35.1|||35|35.3|35.25|35.05|34.05|34.05|33.3|32.1|32.8|32.35|32.5|32.1|32.45|32.75|32.5|33|31.9|31.5|31.15|31.6|32.25|31.4|31.05|30.25|30.65|32.45|31.7|32.45|30.9|31.7|30.3|30.2|29.65|29.4|28.85|28.95|29.15|28.55|28.4|28|28.65|28.1|27.55|28.75|28.45|27.5|27.85|27.9|28|26.55|27.55|28.25|28.05|27.7|27|27.45|26.35|26.45|26.65|27.35|27.55|26.9|26.15|25.5|25.9|25.7|23.9|24.3|24.25|23.2|23.6|23|23.35|22.5|22.75|22.55|22.55|22.75|22.4|22.15|21.95|22|21.95|21.55|21.55|21.3|21.45|21.9|22.15|21.9|21.85|21.75|22.1|21.75|21.95|21.85|22.75|22.2|22|21.9|21.8|21.45|21.6|21.7|21.95|21.9
03218|32557|/equities/mvv-energie|DAXCLASSIC||30.4|30|30.4|31|31.2|30.6|30.8|30.6|30.6|31|30.6|30.8|30.8|30.8|30.6|30.8|31.2|31.2|31.2|31.4|31.2|30.8|31.8|31.6|32.2|32|31.8|31.6|31.4|31.8|30.8|30.8|30.4|31|30.6|30.4|30.8|30.6|30.6|30.6|30.8|30.8|30.6|30.6|30.4|30.2|30.6|30.4|30.2|30|30.6|30.6||30.8|30.6|30.4|30.6|30.6|30.8|30.6|30|30.8|30.8|30.4|30.8|30.8|31.4|31.6|30.6|32|31.2|31.6|31.4|31.6|||30.8|31.4|31.2|31|30.9|31|30.9|31.4|32.2|32.4|32.3|32.4|34.4|34.2|35.8|34.8|35.8|33.2|34.2|34.1|34.5|34.1|34.3|34.1|34.6|34.2|34.4|33.8|33.5|33.6|33.6|34|33.3|33.5|33.6|33.6|33.5|33.4|33.7|33.4|33.5|33.1|33.5|33.5|33.7|33.6|33.2|33.3|33.4|33.4|33.3|32.9|33.3|33|32.9|33.4|33.1|33.4|33.4|33.7|33.4|33.6|33.5||33.2|32.5|32.6|||32.4|32.8|33|33.2|32.7|32.7|32.4|32.3|31.5|30.8|30.8|30.8|30.5|30.8|31.2|30.8|31.2|31.1|30.9|31.2|30.6|30.3|30.3|30.6|31|31.4|31.4|31|31.7|31.3|31.3|31.1|31.4|31.5|31.2|31.4|31.5|31.3|30.9|31.1|31.1|30.8|30.7|30.9|31|31.1|31.2|31.7|31.1|31.1|31.4|31.6|31.2|31.1|31.1|31.1|31|31.4|31|31.1|31|31.4|31.3|31.5|31.9|32.2|31.8|32|31.2|31.4|31.7|31.9|32|31.9|31.9|31.7|32|31.4|31.4|31.4|31.1|31.2|32.2|31.6|31.3|31|30.6|30.4|30.8|31|31.2|31|32.3|32.5|31.7|31.6|31.6|31.4|31.5|31.5|31.5|31.7|31.7|31.8|31.9|31.9
03219|19223|/equities/norma-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||18.24|18.02|18|17.66|17.86|17.84|17.7|17.66|17.46|17.66|17.28|17.4|17.5|17.42|17.44|17.18|17.42|17.22|17.26|17.36|17.2|18.12|19|19|19.16|19.1|19|19|19|18.84|18.2|18.76|18.66|19.26|19.58|19.5|19.36|19.5|19.5|19.6|19.62|19.58|19.3|19.36|19.4|19.3|19.44|19.4|19.62|19.08|18.64|18.76||18.7|18.6|18.42|18.22|18.36|18.32|18.36|16.9|17.72|17.74|17.88|17.74|17.74|18.1|18|17.98|18.12|17.84|17.86|17.8|17.56|||17.23|17.5|16.82|16.3|16.05|15.58|15.58|15.65|15.79|15.75|16.08|15.84|15.62|15.33|15.5|15.57|15.49|15.37|15.36|14.38|14|14.42|14.5|14.4|14.63|14.5|14.25|14.12|14.28|14.35|14.48|14.41|14.53|14.3|14.33|14.65|14.71|14.72|14.93|15.1|15.1|15.11|14.73|14.5|14.66|14.73|14.79|14.84|14.52|14.31|14.56|14.69|14.77|14.66|14.97|14.82|15.19|15.27|15.5|15.68|15.66|15.7|15.89||16.03|15.84|15.9|||15.86|15.9|15.82|15.6|15.1|15.65|15.47|14.9|14.95|15.22|15.21|15.05|15.26|15.22|15.06|15.47|15.49|15.66|15.46|15.42|15.58|15.35|15.25|15.24|15.79|15.73|15.92|16.08|15.92|15.81|15.88|16.19|15.93|15.8|15.67|15.88|16.57|16.54|16.62|16.58|16.35|16.35|16.32|16.15|16.43|16.38|16.05|16.07|16.23|17.15|17.3|17.47|17.02|16.86|16.99|16.9|16.9|16.78|16.57|16.62|17.55|17.14|17|16.92|17.11|16.98|17.01|17.24|16.98|16.99|17.04|16.74|16.29|16.31|16.33|16.39|16.81|17.08|16.95|17.06|16.89|16.97|16.8|16.54|16.17|15.62|15.86|15.79|15.5|15.74|15.93|15.98|16.17|15.83|16.05|15.92|16.03|16.4|16.35|15.7|15.88|15.9|16.08|15.96|16.03|16.13
03220|962933|/equities/ovb-holding-ag?cid=962933|DAXCLASSIC||19.3|19.3|19.3|19.3|19.4|18.9|18.9|18.8|18.8|19.5|19.5|19.4|19.3|19.4|19.5|19.7|20|20|19.9|20||20.2|21.4|20.6|20.4|20.4|20.2|19.9|19.9|20|19.8|19.8|19.9|19.9|20|20|20|19.9|19.9|19.9|19.8|19.9|19.9|19.9|19.9|19.9|19.9|19.9|19.9|19.8|19.9|19.9||20|19.8|19.5|19.5|19.5|19.5|19.5|19.5|19.5|19.5|19.7|19.7|19.6|19.6|19.7|19.7|19.7|19.7|19.7|19.7|19.8|||19.8|19.7|19.6|19.8|19.7|19.8|19.8|19.7|19.7|19.8|19.8|19.8|19.8|19.8|19.8|19.7|19.8|19.8|19.8|19.8|19.6|19.7|19.8|19.8|19.8|19.8|19.8|19.8|19.8|19.6|19.6|19.7|20.4|20.2|19.8|19|18.5|18.3|18.9|19.1|19|19|19|19.1|19|19|18.7|18.8|18.8|18.7|18.7|18.8|18.8|18.8|18.8|18.8|18.9|18.7|18.7|18.8|18.8|18.7|18.8||18.8|18.8|18.5|||18.6|18.1|18|17.4|17.7|17.7|17.6|17.2|17.2|17.4|17|17|17.2|17.2|17.9|18.6|18.6|18.8|18.8|18.7|18.9|18.8|18.8|18.9|19|18.8|20.4|20.4|20.4|20.4|20.8|20.4|20.2|20.2|20.8|20.6|20.2|20.2|20.2|20.2|20.4|20.2|20.2|20.2|20.4|20.4|20.4|20.4|20.4|20.6|20.6|20.6|20.4|21.2|21.2|21.2|21.4|21.4|21.8|21.8|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.2|21.2|21.2|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.6|21.4|22|22|22.2|22|22.2|22.2|22|22|22|22|22|22|22.4|22.4|22.2|22.4|22.4|22.6|22|22|22.2|22.2|22|22|22.2|22.2|22.2
03221|19880|/equities/paragon-ag|DAXCLASSIC||3.04||3|3.16|3.14|3.22|3.16|3.1|3|3.04|3.22|3.46|3.5|3.5|3.52|3.5|3.46|3.5|3.48|3.46|3.46|3.52||3.4|3.54|3.52|3.6|3.46|3.4|3.52|3.56|3.54|3.46|3.4|3.36|3.32|3.44|3.34|3.58|3.78|3.64|3.56|3.7|3.68|3.6|3.68|3.78|3.76|3.9|3.74|3.62|4.2||3.98|4.08|4|4.08|3.86|4.04|4.02|4.04|4.1|4.16|4.08|4.12|4|4.24|4.08|3.92|3.52|3.28|3.4|3.08|3.08|||3.29|3.34|3.9|3.98|3.89|3.93|3.99|4.14|3.94|4.08|3.96|3.48|2.63|2.25|2.28|2.27|2.25|2.3|2.21|2.3|2.34|2.34|2.36|2.58|2.58|2.5|2.56|2.7|2.64|2.63|2.67|2.69|2.69|2.74|2.8|2.87|2.74|2.75|2.86|2.93|3.35|3.26|3.27|3.25|3.22|3.39|3.11|3.14|3.25|3.23|3.22|3.57|3.76|3.69|3.66|3.69|3.69|3.72|3.72|3.8|3.85|3.77|3.58||3.84|3.75|3.74|||3.77|3.94|4|3.98|3.86|3.73|3.67|3.76|3.74|3.83|3.6|3.91|3.97|3.97|3.93|4|3.94|3.94|4|4|3.98|3.7|3.94|4.07|4.11|4.21|4.22|4.1|4.1|4.13|4.24|4.31|4.2|4.28|4.19|4.18|4.28|4.28|4.39|4.29|4.25|4.02|4.34|4.51|4.49|4.45|4.49|4.54|4.65|4.71|4.62|4.54|4.58|4.7|4.67|4.63|4.82|4.64|5.02|4.91|4.95|4.75|4.75|4.64|4.69|4.69|4.69|4.55|4.6|4.7|4.85|5.12|5.36|5.36|5.22|5.24|5.2|5.16|5.12|5.16|5.3|5.4|5.38|5.32|5.34|5.6|5.86|5.86|5.88|5.94|5.48|5.48|5.3|5.3|5.3|5.46|5.46|5.5|5.5|5.48|5.5|5.46|5.54|5.72|5.66|5.68
03222|19225|/equities/patrizia-immobilien-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||7.15|7.2|7.32|7.27|7.16|7.07|7|7.06|6.97|7.07|7.12|7.06|7.15|7.49|7.46|7.43|7.52|7.45|7.61|7.71|7.66|7.51|8.03|7.8|8.15|8.12|8.2|8.1|8.03|8.05|8|8.09|8.15|8.52|8.43|8.25|8.32|8.44|8.41|8.48|8.34|8.45|8.59|8.59|8.83|8.68|8.74|8.69|8.94|8.78|8.54|8.44||8.3|8.06|7.96|7.86|7.85|8.05|8.09|8.08|8.03|8.01|7.97|8.24|8.55|8.74|8.65|8.86|8.89|8.75|8.67|8.47|8.33|||8.62|8.72|8.58|8.53|8.55|8.43|8.21|8.09|8.05|7.9|8.04|8.09|8.03|7.9|7.76|7.79|7.54|7.54|7.52|7.41|7.39|8.23|8.17|7.5|7.42|7.62|7.59|7.62|7.79|7.73|7.58|7.34|7.3|7.45|7.32|7.61|7.54|7.97|7.89|7.96|7.91|7.93|7.74|7.69|7.76|7.88|7.95|7.86|7.96|8.05|8.06|8.02|8|8.15|8.35|8.1|8.17|8|8.1|7.97|7.76|7.65|7.85||8.2|8.32|8.3|||8.23|8.14|8.21|8.21|8.21|8.29|8.49|7.3|7.32|7.27|7.38|7.4|7.44|7.36|7.25|7.16|7.05|7.23|7.21|7.34|7.42|7.6|7.62|7.6|7.98|7.85|7.89|8.3|8.39|8|7.98|8.08|7.88|8|8.02|8.35|7.78|7.85|7.63|7.32|7.24|7.09|7.16|7.27|7.15|7.14|7.03|7.19|7.5|7.49|7.52|7.58|7.68|7.99|7.61|7.52|7.3|7.26|7.22|7.35|7.52|7.4|7.34|7.54|7.78|7.84|7.96|8.16|8|8.02|8.16|8.27|8.33|8.18|8.29|8.12|7.99|8.15|8.3|8.45|8.5|8.82|8.38|8.53|8.33|8.33|8.25|8.34|8.23|8.31|8.56|8.67|9|8.73|9.08|9.07|9.22|9.18|8.98|9.05|9.2|9.14|9.51|9.18|9.3|9.3
03223|19224|/equities/cat-oil-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.24|2.24|2.24|2.24|2.2
03224|1162596|/equities/pharmasgp-holding-se|DAXCLASSIC||22.4|21.6|21.2|21.2|21.6|21.4|22.2|22.2|22.2|22.2|23.2|23|23|23.4|22.8|23.4|23.6|23|23.4|22.8||22|22.6|22.6|23|23|23.4|23.2|22.2|22|22.4|22.6|22.4|22.6|23.4|22.2|22.8|22.8|22.8|22.8|22.8|22.6|22.8|23.4|22.8|22.8|23|23.2|23|22.8|23|22.4||23.4|23.4|22.2|22.2|22.2|21.8|21.6|22.4|22|21.6|22.2|22.2|22.4|22.6|22.8|23|22.8|22.2|22|22|22.2|||21.9|21.8|21.9|22.4|22.9|22.8|23.2|22.8|22.8|24|24.2|23.5|23.4|22.6|23.7|23|23|23.1|22.7|22.9|22.3|21.8|21.1|20.2|20.6|20.4|21.1|21.4|21.4|21.6|22.3|22.2|22.1|22.5|22|20.9|20.4|21.7|22.2|22.3|22.3|21.3|22.3|22.3|22.3|22.2|22.5|22.6|23.1|23.5|23.4|23.5|23.6|23.7|23.4|23.8|23.3|22.5|22.5|23.3|21.9|21.1|||22.5|21.6|21.5|||22|22|22|21.4|20.3|20.3|20.2|19.1|19|19.3|18.8|18.7|18.65|18.65|18.6|18.75|18.75|18.95|18.85|19.2|19.2|19.2|18.8|18.4|18.5|18.1|19.65|20.5|19.65|20.6|20.1|20|20|20|20.7|20.8|21.2|20.3|20.1|20.1|20.7|20.7|20.9|21|21.6|21.4|21.6|22.2|22.3|22.3|22.4|22.2|20.9|21.1|21.7||22.1|22.8|23|23.9|24|24.1|23.9|24.2|24|23|24|23.8|23.8|23.7|23.3|23.3|23.9|23.7||23.6|23.9|23.9|23.7|23.9|24.3|24|24.3|25|25|25.9|26.4|26.7|26.7|26.7|26.7|26.6|26.7|26.7|26.7|26.7|26.7|26.7|26.7|26.7|26.8|27|27.3|27.2|27.1|27.2
03225|994481|/equities/procredit-holding-ag---co-kgaa|DAXCLASSIC||8.7|8.88|8.94|9.02|9.04|8.9|8.94|9.2|9.3|9.28|9.18|8.96|8.96|9.3|9.62|9.66|9.88|9.88|9.74|9.66|9.62|9.72|9.86|9.44|9.46|9.38|9.36|9.76|9.88|9.82|9.84|9.88|9.74|9.9|9.78|9.88|9.92|10|9.9|10|9.88|9.72|9.72|9.74|9.7|9.26|9.3|9.2|9.3|9.34|9.2|9.38||9.56|9.42|9.42|9.04|8.9|8.9|8.88|8.74|8.94|8.76|8.46|8.68|8.7|9|9.06|8.82|9.12|9.14|9.2|9.1|9.3|||9.14|9.06|8.68|8.3|8.1|8.32|8.36|8.18|8.22|8.18|8.2|8.2|8.46|8.02|8|7.9|7.88|7.7|7.74|7.74|7.86|7.94|7.98|7.6|7.56|7.46|7.32|7.4|7.4|7.52|7.22|7.2|7.42|7.48|7.4|7.54|7.96|7.96|7.94|7.82|7.9|7.84|7.9|7.8|7.82|7.78|7.88|7.74|7.92|8.1|8.22|8.16|8.36|8.36|8.36|8.32|8.02|7.98|8|7.66|7.74|7.9|8.08||8.1|8.08|7.98|||8.08|8.02|8.08|8.34|8.42|8.1|8.08|8.14|8.54|8.68|8.6|8.66|8.74|8.78|8.74|8.36|8.42|8.68|8.82|8.64|8.1|8.1|8.02|8.06|8.1|8.08|8.26|8.06|8.04|7.94|7.68|7.7|7.66|7.36|7.3|7.2|7.06|7|6.78|6.6|6.78|6.78|6.38|6.44|6.4|6.5|6.56|6.58|6.64|6.76|6.6|6.68|6.56|6.6|6.58|6.64|6.52|6.52|6.6|6.58|6.8|6.56|6.7|6.82|6.76|7.02|7.02|6.78|6.7|6.94|7|7|7.2|7.02|7.1|7.2|7.18|7.16|7.04|7.18|7.14|7.12|7.26|7.42|7.34|7.2|7.36|7.36|7.56|7.28|7.14|7.2|7.26|7.48|7.5|7.46|7.46|7.22|7.02|7.18|7.12|7.2|7.16|7.28|7.38|7.18
03226|962938|/equities/progress-werk-oberkirch-ag?cid=962938|DAXCLASSIC||29.2|29.2|29.6|29.4|29.6|29.6|29.6|29.4|29.4|30|30.2|30.2|30|30|30.2|30|30|30.4|30.6|30.4||30.4|31.2|30.4|31.2|31.4|32|31.4|31.8|31.8|31.4|31.2|31|31.4|31|31.4|31.4|31.6|31.4|31.6|31|31.4|31.6|30.8|30.6|30.6|30.8|31|30.4|30.4|30.8|30.8||30.6|30.2|30.6|30|29.8|30|30|30.4|30.4|30.4|30|30.8|30.8|31.6|31.2|31.2|31.2|30.6|31.4|30.8|31|||30.4|30.2|29.8|29.2|29.2|29.6|29|29|29|28.6|28.8|29|28.8|28.8|29.2|29.2|29.4|29.6|29.4|29.4|29.4|29.4|29.4|29.8|30|30.2|29.8|29.4|29.4|29|29.4|29|28.2|28.8|28.8|28.8|29|29.6|29.2|30|30|30.2|30.2|30.2|30|30|30.2|30.2|30.2|30|29.8|29.8|29.8|30|29.8|30|29.8|29.8|30.4|30.8|30.2|29.6|29.8||30|29.2|29|||29.8|29.8|30|30.6|30.4|30.4|30|30.2|30.2|30|30.2|30.4|30.2|30.2|30|29.8|29.6|29|30|30|30|30|30.4|30.8|31|31.8|30.6|30.8|30.2|30.6|29.4|30.2|30|29.8|30|29.8|30.8|30.4|29.8|29.8|28.8|28.6|29.4|29.2|29.4|29.6|30.4|30.2|31|31.4|31.2|31|30|29.8|29.6|29.4|28|27.4|29.4|30.6|29.2|29.8|30.4|30.4|30.4|30.2|30|29.6|29.6|30.8|31.2|31.2|30.8|31|31|31|31|31|31|31.2|31.4|31.2|31.2|31.4|31.6|31.8|32.2|32.4|32|32.4|32|32.2|31.8|31.8|32|32|32|32.4|32.4|32.4|32.4|32.4|32.4|32.6|33|33
03227|23190|/equities/pro-sieben|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||7.075|7.12|6.695|6.61|6.79|6.955|6.76|6.78|6.59|6.69|6.615|6.705|6.71|6.585|6.9|6.745|6.85|6.695|6.79|6.76|6.485|6.845|7.28|7.06|7.2|7.185|7.455|7.42|7.48|7.725|7.595|7.265|6.95|7.115|7.085|7.05|7.105|7.3|7.31|7.42|7.53|7.605|7.33|7.15|7.245|7.195|7.055|7.065|6.975|7|7.105|7.245||7.3|7.535|7.345|7.485|7.675|7.445|7.385|7.29|7.33|7.86|7.575|7.6|7.39|7.82|7.41|7.33|7.175|6.71|6.765|6.71|6.565|||6.512|6.592|6.372|6.262|6.148|6.22|6.164|6.312|6.33|6.326|6.356|6.426|6.602|6.824|6.752|6.4|6.414|6.218|6.222|6.4|6.066|6.088|6.16|5.942|6.142|6.018|5.904|6.04|5.958|6.01|6.076|6.258|5.622|5.694|5.476|5.57|5.162|5.724|5.866|6.23|6.45|6.55|6.28|6.104|5.908|6.086|6.082|5.724|5.512|5.502|5.782|5.642|5.498|5.498|5.746|5.574|5.754|5.862|5.748|5.574|5.518|5.408|5.602||5.534|5.466|5.348|||5.326|5.236|5.69|6.138|6.124|6.34|6.378|5.892|6.02|6.136|5.98|5.864|5.98|5.89|5.858|5.72|5.778|5.836|5.69|5.706|5.9|5.91|5.962|5.824|6.024|5.93|5.764|5.71|5.53|4.907|5.136|5.35|5.326|5.448|5.426|5.516|5.428|5.148|5.278|5.106|4.998|4.98|5.098|5.39|5.372|5.39|5.496|5.53|5.604|5.598|5.468|5.63|5.726|5.792|5.722|5.76|5.85|5.962|6|6.262|6.406|6.236|6.292|6.372|6.544|6.682|6.838|6.824|6.656|6.608|6.948|6.962|6.872|6.982|7|6.946|6.938|7.05|7.166|7.264|7.378|7.326|7.256|7.322|7.322|7.234|7.286|7.494|7.572|7.656|7.734|7.852|7.928|8.006|8.198|8.392|8.514|8.43|8.154|8.054|8.022|8.204|8.836|8.958|9.052|9
03228|1097504|/equities/qingdao-haier-co|DAXCLASSIC||1.5338|1.5258|1.5244|1.5308|1.5224|1.5236|1.539|1.5494|1.5428|1.555|1.5858|1.544|1.572|1.5828|1.585|1.5698|1.5628|1.5718|1.5632|1.564|1.578|1.5968|1.6202|1.58|1.5908|1.6198|1.6098|1.588|1.5904|1.5998|1.5812|1.6198|1.6106|1.5884|1.5684|1.5664|1.6056|1.5942|1.5912|1.62|1.65|1.6402|1.6612|1.6616|1.694|1.7092|1.6676|1.6324|1.6528|1.67|1.6058|1.625||1.583|1.51|1.46|1.4402|1.45|1.4418|1.45|1.442|1.43|1.375|1.378|1.3804|1.38|1.3798|1.33|1.3386|1.3446|1.347|1.348|1.348|1.3226|||1.33|1.2568|1.205|1.21|1.21|1.2318|1.238|1.24|1.24|1.24|1.248|1.2598|1.2448|1.2108|1.2|1.225|1.19|1.24|1.249|1.25|1.254|1.242|1.26|1.2688|1.254|1.25|1.2448|1.222|1.21|1.22|1.1726|1.16|1.1626|1.1458|1.1584|1.1514|1.17|1.1832|1.156|1.155|1.17|1.148|1.1412|1.165|1.1296|1.1348|1.125|1.12|1.11|1.12|1.1264|1.123|1.1202|1.1214|1.125|1.1204|1.1322|1.13|1.1208|1.11|1.1174|1.1162|1.114||1.118|1.11|1.09|||1.09|1.09|1.0966|1.0966|1.1012|1.1|1.1|1.0904|1.1176|1.1118|1.13|1.13|1.125|1.115|1.1204|1.1302|1.1366|1.1328|1.1516|1.15|1.1564|1.1832|1.15|1.1692|1.1784|1.165|1.1978|1.16|1.1296|1.097|1.1|1.0908|1.0922|1.08|1.0862|1.0728|1.0996|1.0962|1.1|1.0998|1.0892|1.06|1.0794|1.0936|1.0898|1.1|1.09|1.09|1.085|1.09|1.0898|1.0898|1.0828|1.0898|1.091|1.09|1.094|1.0904|1.1032|1.11|1.106|1.0952|1.113|1.125|1.1316|1.15|1.15|1.15|1.1492|1.15|1.1404|1.145|1.14|1.12|1.1104|1.12|1.1052|1.13|1.1302|1.15|1.111|1.0918|1.119|1.1|1.0854|1.108|1.1368|1.1536|1.14|1.14|1.132|1.145|1.136|1.141|1.1426|1.142|1.1414|1.14|1.143|1.1424|1.1434|1.1402|1.138|1.142|1.1404|1.1496
03229|19892|/equities/r.-stahl-ag|DAXCLASSIC||18.8|18.9|19|19.5|19.5|19.5|19.6||19.2|19.3|19.4|19.5|20.2||20|20.4|20.6|20.6|20.2|20.8|20.6||21|21.2|20.8|21.2|20.8|20.8|21.2|21.2|21|21|21.6|21.6|21|20.4|20.6|21.2|21|20.8|20.8|21.6|21.4|20.6|20.6|20.4|20.6|20.6|20.6|20.6|20.6|21||20.8|21.4|21.4|21.8|22|21.8|21.2|20.8|20.8|21.4|21.6|21.8|22|22|21.6|21.6|21.8|21.8|21.8|22|22|||22.8|21.8|22|21.6|21.6|22.2|21.2|21.4|21.2|21|22.2|22.2|21.8|21.6|22|21.8|21.6|21.6|21.6|21|21|21.6|21.6|21.4|21.2|21|21.2|21.2|21.4|21.8|22.2|22.4|21.8|21.8|21.2|21|21.2|21.2|21|21|21|20.2|20.6|20.8|20.8|21|20.8|20.4|20.4|21|20.8|20.8|20.4|20.8|20.6|20.6|20.8|20.2|21.2|21.4|20.6|20.8|20.8||20.8|20.8|20.4|||19.7|20.8|21.4|20.8|20|21.4|21.2|20.6|20.6|21.2|21.4|21.2|21.2|21.4|21.6|21.2|21.2|21.6|21.4|21.8|21.8|21.8|22.6|22.8|23|23|23.4|23.2|23.4|23.6|23.6|23.6|23.4|24.2|22.6|22.4|22.6|22.4|23|22.8|22.8|23|22.8|23.2|23|22.6|23|23.8|24|23.6|23.8|24.8|24.4|25|23.6|22.6|23.2|22.8|22.6|24.2|24.2|23|23.4|24|24|23.8|25|26|25.2|24.8|25.4|23.8|23.2|23.8|23|22.8|22.8|22.8|22.2|22.6|22.6|22.8|21.8|21.6|22.2|22.2|22|22|22.2|22.2|22.2|21.6|21.4|21.4|20.4|21.4|21.6|22|21.4|21.6|22|22|22|21.8|22.2|22.2
03230|23066|/equities/rational-ag?cid=23066|DAXCLASSIC/EAFAGROWTH||782|768.5|767|760|766.5|771|767.5|765.5|776|771|777.5|830.5|834.5|826|830|799.5|819|821|814|796.5|792.5|812|827|810.5|808|799.5|818|817|808|770|779|790|790.5|799|810|825.5|821|808|802.5|803|793.5|801|808|794.5|790.5|796|804|820|826|811.5|803|785||804|805.5|803|790|797.5|787|778|785.5|795.5|790.5|793.5|796.5|789.5|802|798.5|801.5|807|795.5|802.5|803|792|||799|812.5|778.5|757|770|767.5|753.5|758.5|744|747.5|757|757.5|766.5|741|732.5|723|710|730|758|759|760|764|759.5|752.5|768.5|777.5|763.5|754|758.5|764.5|754.5|748.5|743.5|752.5|751.5|748.5|737|731|731|729.5|723.5|714|730.5|720.5|716|725|717|736|740|724|729|717|715.5|707|718|709.5|665|666.5|655.5|647.5|652.5|649.5|675||699.5|694|694|||690.5|698.5|688|684|682.5|682|680.5|657.5|661.5|650.5|631.5|611|601|605.5|595.5|607.5|587.5|590|584.5|602|610|608.5|611.5|606.5|613.5|609|609.5|615|610.5|600|589.5|608|584|582.5|563|563.5|563|547|537.5|524|523|529|544|559.5|565|564.5|577.5|577.5|588.5|580.5|585|597.5|593.5|598|589|597|591|576.5|591.5|602|600|578|572.5|569|573.5|579.5|583.5|603.5|600|612|615.5|611|623.5|637.5|650.5|659.5|660|662.5|683.5|681|694|703.5|703|695.5|692|680.5|678|684.5|684|671.5|662.5|671|672.5|673|677.5|668.5|663|643|643|647.5|646|636.5|641|668.5|680.5|674.5
03231|665|/equities/rheinmetall|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||509|510.6|501.2|500.8|497|490.6|515.2|505|481.8|483.4|475.7|475.8|490.1|495|500.4|491|496.3|487.9|490.8|486|479.2|506|513.6|517.4|531.4|532.8|523.8|523.6|517|535|527.8|516.6|515|523.6|532.2|530.8|534|522|527|531.2|512|513.4|515.4|521.6|536.2|535.8|541.8|534.8|528.8|546.4|536.6|512.4||517.2|525|524.4|513|520.6|514.6|509.8|504|510.4|531.8|543.4|551.8|543.2|532.8|523|522|560.6|536.8|537|533.6|527.6|||521|511.6|521|507.2|500.4|491.8|477.6|487.8|477.1|456.9|443.6|421.3|418.3|415.5|421.8|436.5|432.3|434.5|430|429.1|424|421.4|414.8|421.8|410.3|401.7|400|401.9|404.1|388.2|377.2|364.4|365|348.9|336.6|332.1|333.8|333.5|327.5|328.2|328.5|324.8|324.9|326.6|317|327.8|331.7|325.1|333.8|330.3|334.2|325.8|320.4|315.6|315.8|308.2|306|305.1|307.4|305.1|305.1|297|299.2||287|287.7|286.9|||284.7|286.2|284.4|285|283.3|285.6|285.8|289.8|286.8|283.9|284.7|278|282.5|283.5|283.4|281.7|276|275.2|274.1|274|283.4|283.5|289|289.1|278.8|279.1|276.8|280.3|278.7|282.5|273.6|272|274.5|271.9|272.4|270.4|271.5|276.5|270.4|270.1|266.1|271|266.7|267|258.9|259.9|258.3|267.1|268|269.6|269.1|268.6|261.5|254.6|250.5|233.8|234.4|233|237.2|239.5|243.9|251.7|248.4|250.8|248.8|250.4|250.9|258.2|260.7|265|260.5|256.8|254.1|255|251.8|244.6|244.7|246.7|248.9|247.6|248.2|251.3|248.1|249.9|248.8|243.3|245.3|248.6|245.7|249|249.4|247.4|249.9|259.8|264.8|260.1|265.5|266.8|268.4|270.1|264.9|259|263.9|262.5|257.4|253.1
03232|6314|/equities/rhoen-klinikum|DAXCLASSIC||12.2|12.2|12.2|12.2|12.2|12.2|12.1|12.1|12.2|12.2|12.2|12.4|12.2|11.7|12.5|12.6|12.5|12.4|12.5|12.6|12.5|12.5|12.6|12.4|12.5|12.4|12.2|12.7|12.6|12.7|12.6|12.6|12.7|12.4|12.4|12.3|12.3|12.1|12.1|12.2|12.2|12.3|12.5|12.5|12.5|12.2|12.6|12.3|12.5|12.5|12.6|12.9||13.2|13.3|12.9|12.8|12.9|13|11.8|10.9|10.9|10.8|11.1|11.4|11.4|11.2|11.6|11.6|11.8|11.7|11.8|11.7|11.8|||11|11|10.7|11.2|11.2|11.5|11.2|11.1|11.2|11.3|11.4|11.5|11.2|11.7|11.7|11.9|11.8|12.3|12.3|12.6|12.3|11.1|10.4|9.85|9.6|9.65|9.7|9.7|9.85|9.8|9.85|9.85|9.7|9.6|9.75|9.8|9.55|9.8|9.9|10.1|9.95|9.95|10.1|10.1|10|9.9|9.9|9.85|9.95|10.1|10.1|10|10|10|10|10|9.9|10|10|10.1|10.1|10.1|10.2||10|10.1|10.2|||10.4|10.1|10.4|10.2|10.2|10.6|10.5|10.8|10.8|10.9|11.2|10.9|10.7|10.8|11.1|11|11.1|11|11.1|11.1|10.9|11|11|11.4|11.5|11.3|11.3|11.5|11.5|11.2|11.4|11.4|11.3|11.3|11.3|11.3|11.3|11.4|11.4|11.4|11.3|11.3|11.3|11.3|11.4|11.4|11.6|11.8|11.6|11.8|11.8|11.6|12.1|11.7|11.7|11.7|11.7|11.7|11.8|11.8|11.9|11.8|11.9|11.9|11.9|11.7|11.8|11.9|11.7|11.9|11.9|11.9|12|11.8|11.8|11.8|12|11.9|12|12.1|11.8|11.8|11.7|11.6|11.9|11.8|11.6|11.7|11.6|11.9|11.9|11.8|11.8|11.8|11.8|12.4|12.3|12.2|12.2|12.4|12.2|12.2|12.2|12.4|11.8|12.2
03233|1176384|/equities/roy-ceramics-ag-de?cid=1176384|DAXCLASSIC|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0665|0.0665|0.0665|0.0665|0.0665|0.067|0.067|0.056||0.08||0.0425|||0.0425|0.041||||||||0.032|0.076|0.066|0.061|0.06|0.11|0.163|0.158|0.158|0.158|0.158|0.158|0.158|0.158|0.158|0.158|0.196|0.158|0.158|0.158|0.158|0.158|0.158|0.158|0.158|0.158|0.198|0.198|0.25|0.1|0.09|0.064|0.064|0.0645|0.0745|0.0745|0.0745|0.0745|0.0745|0.0745|0.0745|0.0725|0.0725|0.0725|0.0725|0.0725|0.0725|0.0725|0.0725|0.06|0.06|0.062|0.058|0.0635|0.065|0.09|0.09|0.09|0.09|0.0895|0.0895|0.09|0.09|0.09|0.09|0.09|0.09|0.09|0.09|0.09|0.09|0.09|0.09|0.09|0.09|0.09|0.09|0.09|0.09|0.12|0.12|0.12|0.09|0.09|0.145|0.145|0.145|0.145|0.145|0.145|0.145|0.145|0.15|0.145|0.145|0.17|0.17
03234|41032|/equities/rtl-group-lu?cid=41032|DAXCLASSIC||29.9|29.9|29.8|29.05|29.35|29.45|29.1|29.1|28.8|28.55|28.4|28.3|28.75|29|29.5|29.1|29.55|29|29.3|29.35|28.95|29.4|30.4|29.9|30.2|30.5|31.25|31|31|31.15|30.75|29.5|28.95|29.5|29.55|29.4|29.35|29.55|29.9|30.2|30.25|30.1|30.05|29.6|29.6|29.85|29.65|29.8|29.45|29.55|29.6|29.05||28.95|29.35|29.2|28.95|31.75|31.85|31.25|30.8|31|31|30.8|31.3|30.95|31.25|31.25|31.2|31.25|31.15|31.45|31.45|31.4|||31.28|31.58|31.14|31|30.84|31.2|31.4|30.56|30.48|30.34|30.84|33.32|33.64|33.38|33.08|32.9|32.88|33|33.12|34.26|34.14|34.2|34.32|34.16|34.46|34.5|34.5|34.24|34.78|34.76|35|35.4|34.92|35.2|34.8|35.14|34.88|35.3|35.48|35.42|35.46|35.72|35.78|36.08|35.94|36.3|36.3|35.68|35.48|35.18|34.98|34.62|34.84|35.24|35.52|35.5|36.28|36.86|36.9|35.9|35.8|35.56|35.68||34.96|34.68|34.6|||34.66|34.98|35.5|34.46|34.38|34|32.82|31.5|32.58|32.92|32.7|32.84|32.94|32.88|32.9|32.68|33.08|33.08|33.06|33.32|33.86|33.76|33.9|33.62|33.66|33.5|33.26|33.18|32.86|32.1|32.84|32.96|32.22|33.94|34.08|33.92|33.26|32.38|32.96|32.38|32.06|31.86|32|32.88|32.82|32.64|33|33.16|33.1|32.88|32.42|32.8|32.82|32.9|32.4|32.24|31.76|31.66|31.56|31.94|32.5|31.74|31.68|31.86|32.28|32.9|33.18|32.96|32.56|32.42|32.6|33.04|32.6|32.96|32.86|32.6|32.6|32.9|33.34|33.82|33.9|34.1|34.18|34.74|33.82|33.6|33.8|34.32|33.98|34.02|33.9|34.4|34.74|35|35.44|35.72|36.9|37.02|38.4|38.8|38.68|38.38|38.58|39.42|39.32|38.8
03235|32431|/equities/saf-holland|DAXCLASSIC/MSCI_EU_SMALLCAP||18.68|17.86|17.8|17.8|18.18|18.22|18.5|18.48|18.64|18.68|18.5|18.4|18.3|19|18.86|18.96|19.06|18.6|18.14|17.28|15.96|16.34|16.76|17.36|17.86|17.34|17.4|17.32|17.58|17.5|17.62|17.12|16.9|17.24|17.26|17.5|17.12|17.04|17.52|17.7|17.64|17.62|17.54|17.54|17.42|17|16.5|17.22|18.5|18.08|18.14|18.12||18.08|18.54|18.4|18.04|18.52|18.78|18.56|18.96|19.22|18.98|18.78|18.9|18.76|19.4|19.06|18.8|19.18|18.76|19.12|19.38|18.96|||18.89|19.04|18.93|18.4|18.05|17.99|17.97|18.08|17.7|18.56|18.36|18.25|18.02|17.7|17.56|17.88|17.9|17.83|17.71|17.78|17.53|17.71|17.43|16.79|16.2|16.36|16.35|16.34|16.18|15.73|15.54|15.56|15.58|15.6|15.51|15.72|15.55|15.47|15.12|14.96|15.15|15.02|14.88|14.8|15|14.94|15.03|15.03|14.73|14.62|14.57|14.29|14.87|14.9|15.12|15.05|15.16|15.26|15.16|14.65|14.6|14.46|15.07||15.2|15.4|15.34|||15.2|15.05|15.28|15.45|15.18|15.2|15.12|14.57|14.63|14.89|14.93|14.71|14.79|14.84|14.75|14.87|14.8|14.85|14.38|14.14|14.16|14.2|14.3|14.1|13.95|13.18|13.11|13.12|13.19|12.86|12.63|12.79|12.73|12.46|12.51|12.77|12.65|12.7|12.6|12.37|12.45|12.43|12.25|12.58|12.12|12.03|12.32|13|12.28|12.18|11.96|12.32|12.21|12.2|11.95|12.09|12.3|12.4|12.43|12.35|12.21|12.28|12.06|11.92|12.08|12.17|12.23|12.5|12.24|12.01|12.03|12.11|11.92|11.64|11.72|11.37|11.57|11.65|11.6|11.51|11.36|11.5|11.22|11.39|11.4|11.34|11.12|11.16|11.22|11.16|11.74|11.3|11.59|11.52|11.7|12|12.13|12.77|13.11|12.46|12.77|12.78|13|12.97|12.99|13.34
03236|6286|/equities/salzgitter|DAXCLASSIC/MSCI_EU_SMALLCAP||18.56|18.41|18.07|17.9|18.31|18.86|19.27|18.85|18.24|18.16|18.05|18.02|18.3|18.72|18.53|18.31|19.33|18.95|18.96|19.14|19.1|19.57|20.14|20.42|20.64|20.84|21.44|21.52|21.42|22.46|22.7|23.22|22.84|23.5|23.64|22.84|22.4|22.38|23.02|22.82|23.5|22.64|22.38|22.52|22.08|22.54|22.4|22.3|22.08|24.36|24.16|24.98||24.2|24.8|24.02|22.82|23.14|23.1|23.64|23.34|23.32|23.02|23.18|24.84|25.2|25.14|25.04|25.1|24.48|24.18|25.12|24.6|24.24|||24.2|24.18|23.74|23.6|23.72|23.58|23.44|22.84|23.06|23.64|23.74|23.98|23.94|23.36|23.36|23.56|23.02|23.04|23.52|23.8|23.7|23.94|24.4|24.08|24.36|24.34|24.32|24.6|24.76|25.52|25.22|24.94|25.48|26.14|25.68|26.02|25.12|26.22|25.14|25.86|25.66|25.98|26.1|26.18|26.4|26.04|26.28|25.82|25.06|25.04|25.68|24.96|25.1|25.12|25.56|25.42|25.9|26.56|26.92|26.96|27.08|27.14|27.7||28|28.12|28.92|||28.82|29.24|29.34|29.16|29.16|28.7|28.2|26.12|26.3|26.94|27|26.9|27.32|27.12|27.28|27.94|27.18|27.14|27.08|27.94|27.7|28.02|27.82|27.44|27.76|27.94|26.82|27.92|27.94|26.36|25.3|25.66|25.24|25.44|25.68|26.02|25.88|23.5|23.52|22.88|23.24|23.36|22.54|22.88|22.76|22.72|23.72|23.54|25.12|24.78|23.68|24.14|24.46|24.4|23.46|23.4|23.36|23.58|23.72|24.26|25.1|25.08|24.4|24.4|24.56|25.26|24.8|25.7|24.34|24.36|25.02|25.08|24.64|25.04|25.74|25.72|26.18|27.36|27.18|27.34|27.46|27.2|27.36|27.48|27.28|26.56|26.58|26.92|27.2|26.76|26.8|27.1|27.58|27.32|27.52|27.52|28.64|28.84|28.76|29.4|29.88|29.68|30.08|31.06|31.5|31.2
03237|963693|/equities/schaeffler-ag?cid=963693|DAXCLASSIC||5.39|5.39|5.345|5.32|5.64|5.61|5.55|5.425|5.345|5.345|5.375|5.32|5.28|5.295|5.365|5.315|5.38|5.355|5.45|5.505|5.505|5.63|5.835|5.835|5.905|5.91|5.875|5.83|5.815|5.895|5.925|5.96|5.91|5.93|5.99|5.875|5.92|6.005|6.095|6.235|6.3|6.285|6.15|6.165|6.335|6.42|6.375|6.255|6.405|5.635|5.52|5.49||5.48|5.685|5.86|6.255|6.305|6.29|6.215|6.17|6.21|6.18|6.205|6.315|6.28|6.39|6.475|6.49|6.425|6.29|6.32|6.255|6.195|||6.25|6.3|6.29|6.26|6.185|6.16|6.22|6.38|6.32|6.32|6.31|6.35|6.35|6.245|6.32|6.4|6.5|6.385|6.565|6.525|6.725|6.7|6.68|6.335|6.295|6.245|6.285|6.23|6.345|6.54|6.425|6.38|6.435|6.37|6.26|6.245|6.18|6.205|6.005|5.97|5.875|5.88|5.855|5.85|5.83|5.725|5.775|5.72|5.58|5.47|5.585|5.575|5.65|5.68|5.64|5.73|5.79|5.845|5.66|5.43|5.47|5.46|5.685||5.595|5.55|5.48|||5.445|5.465|5.575|5.26|5.275|5.205|5.23|5.03|5.085|5.105|5.21|5.155|5.175|5.115|5.06|5.06|5.075|5.135|5.055|5.045|5.14|5.145|5.07|5.08|5.2|5.215|5.175|5.205|5.075|5|4.96|5.025|5.13|5.105|5.02|5.05|4.958|4.888|4.884|4.802|5.04|5.095|5.2|5.105|5.16|5.25|5.35|5.47|5.44|5.33|5.2|5.305|5.5|5.57|5.65|5.455|5.435|5.36|5.37|5.43|5.455|5.405|5.235|5.155|5.2|5.28|5.335|5.42|5.37|5.36|5.355|5.37|5.38|5.4|5.415|5.29|5.31|5.37|5.405|5.405|5.445|5.485|5.535|5.54|5.5|5.415|5.345|5.41|5.47|5.455|5.43|5.44|5.455|5.5|5.525|5.52|5.6|5.61|5.615|5.65|5.68|5.555|5.77|5.77|5.8|5.83
03238|19233|/equities/schaltbau-holding-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03239|958843|/equities/scout24-ag|STOXX600/DAXCLASSIC/EAFAGROWTH||72.7|72.35|72.95|71.65|71.4|72.1|71.5|71|70.55|70.85|71.2|71.75|72.45|71.35|71.45|71.25|70.6|70.1|69.75|69.15|70.4|71.55|72.75|71.25|71.5|71.95|71.75|71.45|70.15|70.25|69.2|69.5|69.2|70.05|71.5|72.1|73.05|73.05|71.8|71.95|71.9|71.2|71.2|71.3|70.1|71.15|71.55|71.75|71.4|70.65|69.6|69.75||69.1|68.85|69|68.55|69.1|68.8|67.8|66.9|67.6|67.05|67.25|68.2|68.1|68.95|68.85|68.85|70.9|70.7|70.1|70.75|69.4|||69.86|69.16|68.78|68.1|68.08|67.74|66.4|67.26|69.04|69.16|69.3|68.82|68.36|68.18|68.52|67.34|68.2|68.36|68.72|67.34|67.2|67.86|66.94|66.6|66.3|65.58|64.62|65.34|66.28|66|65.34|65|63.76|65.26|64.66|64.8|65.46|66.88|66.78|67.26|67.98|68.42|68.8|67.56|66.48|66.98|66.8|66.14|66.56|65.22|64.22|63.68|63.36|64.4|66.9|66|66.58|66.28|65.38|64.16|64.04|63.08|63.4||64.16|63.52|63.34|||61.6|61.68|61.64|61.98|61.6|61.74|63.96|66.1|66.62|65.4|65.14|64.92|63.58|64.3|63.62|64.18|64|63.32|62.26|63.16|63.1|62.58|62.48|61.98|62.72|63.16|62.64|63.1|62.6|62.48|62.32|63.76|62.66|61.42|58.98|58.94|59.82|58.5|58.02|57.96|56.8|57.26|58.34|59.04|59.36|59.2|59.94|64.26|65.24|65.2|65.44|66.24|66.02|65.66|65.3|65.96|64.84|64.92|64.02|64.38|65.66|64.98|64.66|65.82|66.44|66.24|65.46|66.04|65.72|64.86|65.06|65|64.1|63.74|63.74|63.36|63.48|63.12|63.76|63.78|63.88|63.62|62.8|62.98|61.82|61.46|61.24|61.46|60.6|60.58|60.66|60.98|61.86|61.6|61.48|61.4|61.8|60.56|59.82|61|57.9|58|58.48|59.94|60.18|60.64
03240|6317|/equities/sgl-carbon|DAXCLASSIC/MSCI_EU_SMALLCAP||6.63|6.75|6.61|6.55|6.75|6.6|6.64|6.47|6.33|6.36|6.34|6.36|6.5|6.46|6.54|6.54|6.98|6.96|7.07|7.26|7.11|7.31|7.47|7.22|7.3|7.44|7.53|7.24|7.08|7.09|7.05|7|6.96|7.13|7.07|7|6.95|6.98|7|7.05|7.01|7.02|7.15|7.01|6.95|6.94|7.15|6.98|6.97|6.87|6.85|6.85||6.73|6.96|6.96|6.79|6.96|6.95|6.95|6.95|7.08|6.99|6.91|7.06|7.06|7.13|7.4|7.2|7.23|7.12|7.18|7.02|6.88|||6.955|7.195|6.74|6.53|6.53|6.2|6.05|6.06|6.1|6.1|6.09|6.16|6.11|5.995|6.15|6.26|6.12|6.05|6.15|6.225|6.06|5.965|6.2|6.08|6.045|6.28|6.285|6.275|6.34|6.34|6.28|6.19|6.07|6.15|5.945|6.115|6|5.98|5.91|5.925|5.86|5.885|5.88|6.01|5.975|5.89|5.915|5.885|5.855|5.85|5.915|5.94|5.975|6.095|6.19|6.34|6.45|6.42|6.245|6.16|6.35|6.24|6.4||6.51|6.47|6.45|||6.445|6.525|6.51|6.45|6.385|6.385|6.25|5.84|5.885|6.055|6.095|6.095|6.135|6.05|5.99|6.135|6.07|6.07|5.975|5.94|6.015|5.99|6.02|5.92|6.105|6.175|6.115|6.245|6.23|6.075|6.04|6.16|5.98|5.87|6.03|5.915|5.845|5.845|5.795|5.75|5.74|5.72|5.72|5.89|5.77|5.93|5.965|6|6.21|6.225|6.45|6.56|6.47|6.47|6.255|6.355|6.405|6.47|6.525|6.61|6.605|6.585|6.59|6.535|6.54|6.65|6.665|6.8|6.655|6.705|6.765|6.825|6.805|6.785|6.84|6.775|6.805|6.97|7.02|7.08|6.95|6.995|6.945|7.025|7.06|6.98|6.945|7.005|7.09|6.94|7.1|7.345|7.385|7.38|7.68|7.64|7.525|7.43|7.5|7.525|7.445|7.5|7.48|7.48|7.6|7.595
03241|992973|/equities/shop-apotheke-europe-nv|DAXCLASSIC/MSCI_EU_SMALLCAP||138.1|133.7|141.5|138.7|136.7|134.6|129.5|114.8|108.2|111|114|116.3|118.5|119.7|120.5|117.2|116.3|115.6|115.1|111.9|112.1|113.6|117|118.1|115.5|116.7|117.2|116.4|114.3|117.7|114.5|115.7|113|116.7|110.8|108.3|105.7|101.4|98|110.1|109.5|120.5|120|118|120.1|123.7|125.5|128.2|134.8|131.3|129.1|125.4||127|128.5|130|130|135.3|135|131|129|134.8|136.2|137.6|136|138.7|137.4|138.6|144.8|144.8|149.1|149.2|149|148.5|||151.65|149|141.05|147.75|145.2|142.75|141.25|142.6|140.85|141|139.4|127.6|133|124.9|120.9|127.05|130.05|128.7|129|130|139.85|141.95|142.4|142.9|140.8|140.8|140.2|142.15|144.65|145.8|146.05|149.7|146.55|149|145.35|143.5|143.9|144.8|138.6|133.15|132.15|129.9|130.8|128.2|132.4|135.05|132.05|129.9|128|127.7|124.2|121.25|125.1|125.55|128.65|125.05|130.6|144.5|140|137|128.05|127.9|131.55||131.6|132.05|134.35|||130.05|133.85|135.4|133.75|134.55|134.85|133|131.75|132.5|135.05|133.2|134.4|134.6|125.2|126.65|126.25|129.55|128.35|128.1|126.8|125.5|124.2|122.4|122.75|125.45|122.9|118.75|116.65|115.35|110.95|111.6|114.5|108.65|107.25|104.95|107.6|111.55|105.8|105.25|103.7|109|111.15|113.35|114.75|107.9|105.15|103.7|113.4|113|112.25|110.45|115.45|114.5|112.8|108.15|111|110.85|99.16|99.44|102.7|101|96.46|96.92|95.52|95.52|98.74|96.2|98.42|98.46|99.98|97.94|98.64|96.98|98.72|101.85|102.1|101.9|104.2|106.6|106.35|106.1|110|108.55|106.55|107.3|108.3|106.8|105.25|105.85|104.1|99.52|111.8|112.95|114.55|113.5|111.35|111.55|111.6|112.9|110.8|115|114.8|110.25|116.05|105.6|104
03242|19230|/equities/sixt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||67.75|68.05|67.3|66.75|68.7|67.9|67.5|66.1|65.3|66.4|66.25|67.45|68.55|68.8|71.05|68.9|68.5|68.25|69.4|68.45|67.95|71.1|76.2|74.7|75.75|75.05|76|77.35|75.8|76.25|75.4|75.25|74.05|76|76.65|76.15|76.95|78.9|79|80.05|79.7|80.85|81.7|81.9|80.15|79.45|79.1|79.2|77.1|77.85|79|90.5||90|90.5|89.75|88.25|89.9|91.2|90.1|91.1|94.85|86.5|86.15|89.65|90|91.5|92.3|91.1|92.95|91.2|90.85|89.35|88.5|||92.45|92.35|91.6|90.4|90.15|89.5|88.5|88.05|87.35|87.7|88|89.85|88.45|87.8|86.8|87.25|87.25|86.35|88.7|88.5|86.65|86.95|88.2|85.1|85.45|85.15|84.8|84.85|85.9|86.5|86.4|85.85|85.4|88.1|87.55|88.55|88.9|92.05|89.7|89.6|90.1|90.7|90.95|92.2|93.15|92.1|91.7|93.6|93.45|91.2|93.5|91.15|91.9|94.05|94.95|95|94.9|95.75|95.05|94.75|95.3|94.65|100.9||101.2|100.1|99.4|||98.9|99.6|98.95|98.05|96.35|96.5|95.55|91|92.7|93.35|93.45|91.35|92.05|91.05|89.7|91.5|91.2|92.75|91.75|93|94.05|92.85|92.75|91.6|92.6|93.35|92.15|94.4|92.1|88.45|88.2|88.85|87.15|85.1|85.5|86.75|84.4|81.1|81.3|81.35|81.3|81.2|81.8|82.5|82.1|82.3|84.5|86.3|87.85|88.1|87.95|89.65|90.2|89.75|88|89.05|88.25|87.75|87.4|90.95|87.8|87.6|86.9|85.3|86.2|89.8|91|92.95|91.8|92.6|93.6|94.7|94.45|96.45|97.45|97.1|96.9|97.85|99.25|98.7|98.15|98.5|98.1|100.3|97.95|96.85|97.45|98.4|97.85|97.25|98|99.35|101.3|100.8|102.2|103.2|105.8|104.6|107.6|107.9|109.2|108.5|108|108.5|109.7|109.5
03243|19906|/equities/sixt-ag-vz|DAXCLASSIC/MSCI_EU_SMALLCAP||53.9|53.8|53.4|53.3|54.7|53.1|52.5|51.6|51.1|51.6|51.4|52.4|52.2|52.8|53.9|52.3|51.5|51.5|52.8|52.3|52|54.8|60.2|59.4|60.2|59.5|59.3|59.6|58.4|58.8|59|59|58.6|59.8|59.6|59.5|59.5|60.3|60.2|61|60|61|61.1|61.5|60.8|61.1|60.6|60.4|58.5|58.1|58.2|65.5||65|65.3|64.2|63.4|64.2|64.6|64.5|64.8|66|61.9|62.4|63.7|64.2|65.3|65.9|65|67.2|65.6|66.4|65.9|65.3|||68|67.7|66.9|65.5|65.6|65.4|64.6|64|63.2|63.6|63.1|64.2|63.7|62.7|62.5|61.7|62.6|62.5|64.1|64|62.3|61.5|62.5|61.4|61.4|61.1|60.5|60.9|61.5|61.2|60.8|60.6|60.4|62.2|61.5|62.7|62.9|64|63.1|62.5|63.2|63.6|63.7|63.7|64.3|64.2|64|64.8|65.8|64.5|65.5|63.5|64.1|64.7|64.8|64.3|64.9|65.5|65.4|64.4|65.2|64.3|67.8||67.1|66.7|66.5|||65.7|65.6|66|65.8|65.4|65|65.2|61.9|63.1|63.5|63.5|62.7|63.9|62.8|61.7|63|63|63.7|64.4|64.8|64.5|63.3|64.5|63|64.3|64.8|64.1|65.3|63.3|60.9|61.3|61.2|59.8|58|57.6|58.8|57|55|54.3|54.6|54|54|54.2|55.4|55.4|55.3|56.4|57.8|59.4|59.6|59.4|60.3|60.9|60.5|59.1|59.8|59.7|58.6|58.4|59.6|58.3|58.4|56.9|55.9|56.8|58.3|58.8|59.4|59|59.3|60.3|60.5|59.3|60.1|61.1|60.2|60.3|60.6|60.6|60|60.1|59.9|60.1|61|60.4|59.8|59.9|60.3|60.3|60.2|60.7|61.5|62.9|63|64.1|65|66|66.4|67|67.3|67.6|66.2|66.1|66.1|67.5|68
03244|941175|/equities/stabilus|DAXCLASSIC/MSCI_EU_SMALLCAP||44.45|43.8|43.75|45.15|45.8|45.75|45|43.9|43.5|43.7|42.75|43.1|43.35|43.95|45.75|44.15|44.7|45.05|44.75|46.25|47.75|47.05|48|57|57.3|56.9|57.7|57.5|57.4|57.7|57.3|57|58.1|58.2|58.2|57.5|56.6|56.7|56.1|57.3|57|55|54.4|54.4|55.7|57.1|60.1|61.2|61.2|60.2|60.3|59||58.2|59.3|59|57.7|57.3|56|55.3|55.4|56|55.3|55.9|56.7|57|57.5|57.6|58.4|58.9|58.9|59.1|58.1|58.7|||59|59.95|59.85|59.9|59.7|60|59.1|59.75|59.55|59.9|59.75|60.45|60.7|59.75|60.65|60.9|60.5|60.35|60.75|61.1|61|62.05|62.4|62.05|61.8|61.7|61.75|62.1|62.55|62.35|62.2|61.8|61.6|63.2|63|61.8|64.55|66.8|65.95|66|65.2|65.05|65.1|62.75|64.05|63.55|65.85|65.3|65.1|63.6|63.5|63.2|64.75|64|63|61.45|62|62.8|61.8|61.4|62.45|62.25|62.05||61.7|62.5|62.5|||62.85|62.55|61.9|60.55|60|60.3|59.3|57.3|57.45|58.55|58.7|57.75|57|57.15|57.3|58.05|57.45|58.85|57.15|57.3|56.85|57.1|57.6|57.6|58.6|58.65|59.9|59.95|60.3|60.9|59.35|60.15|60.8|60.9|60.8|61.1|61.4|60.2|59.9|61.3|59.95|59.5|59.5|58.9|58|58.25|57.8|57.35|56.65|56.65|56.45|56.65|52.6|52.65|51.75|52.85|51.95|51.1|51.95|52.4|52.95|52.75|51.8|51.05|51.5|52.4|51.2|52.35|52.45|50.85|51.4|51.05|51.05|51.65|52.8|52.95|53|53.35|52.85|51.3|51|51.8|51.25|51.15|50.4|49.78|48.84|49.8|50.15|50.15|50.6|51.25|51.7|51.7|51.95|52.85|53.6|54.5|54.35|54.35|54.4|53.65|54.15|53.8|51.85|51.2
03245|19227|/equities/stroeer-out-of-home-media-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||63.45|62.6|62.35|62.75|62.5|61|60.25|60.1|60.35|60|59.85|60.7|60.45|60.7|61.4|60.4|61.1|60.85|61.45|61.35|61|61.2|63.7|64.4|65.25|65.5|67.05|66.75|66.5|65.5|65.5|65.05|64.8|65.8|66.45|66.95|66.75|66.65|67.1|67.3|66.6|65.2|62.15|61.9|63|63|62.65|62.7|61.05|61.1|62.05|59.7||60.15|60.3|59.9|60.25|60.75|60.65|60.2|58.6|58.9|58.55|57.65|58.05|57.7|57.35|57.55|55.95|55.3|55.2|55.65|56|55.8|||56.4|55.8|55.8|55.65|56.6|55.65|54.8|54.9|55|55.2|54.3|53.9|53.6|53.3|54.05|53.6|53.5|54.7|52.4|51.6|51.75|52.15|52.55|53.15|53.65|53.25|52.8|52.9|53.05|53|52.5|52.8|52.55|52.8|52.5|52.2|51.65|52.4|52.3|52.7|53.6|54.45|54.3|53.95|55.25|55|54.3|53.7|53.5|51.9|51.85|51.35|52.25|51.45|52.15|52|53|52.65|52.65|52.15|52.55|52.55|52.95||53.75|52.05|52.3|||52.45|53.05|53.1|52.75|52.2|51.95|52.5|51.95|52.5|53.2|53.25|53.9|54.9|53.8|54|54.35|53.45|53.5|52.8|53.25|53|52.15|52.75|52.5|52.25|51.6|51.3|51.5|51.6|50.05|49.7|50.45|45.5|44.46|44.2|44.94|44.62|43.16|43.24|43.1|43.46|43.06|43.62|44.62|44.08|44.66|44.36|44.5|44.1|43.7|43|44|43.84|43.64|42.74|42.3|42.12|42.12|42.14|42.14|42.1|42.34|42.34|42.56|43.02|43.18|42.52|43.54|43.2|42.38|42.64|42.78|42.44|42.68|43.76|42.66|42.58|42.1|42|42.22|42.02|41.94|41.98|42.02|41.82|41.68|41.36|42.86|43.62|44.12|44|44.16|44.96|45.88|45.48|44.74|44.78|44.2|44.4|44.96|43.88|44.08|44.04|44.24|44.02|43.72
03246|6322|/equities/suedzucker|DAXCLASSIC/MSCI_EU_SMALLCAP||13.15|13.1|13.64|13.8|13.82|13.94|14.08|14.05|13.93|13.79|13.6|13.71|13.69|13.74|13.74|13.8|13.74|13.65|13.81|13.78|13.71|13.75|14.09|14.09|14.09|14.2|14.18|14.17|14.2|14.09|14.08|13.93|13.77|13.77|13.85|13.91|13.81|13.86|14.05|14.1|14.07|14.05|13.54|13.41|13.38|13.5|13.53|13.53|13.58|13.31|13.42|13.43||13.4|13.22|13.06|13.07|13.1|13.33|13.31|13.32|13.24|12.82|12.77|13|13.42|13.36|13.41|13.33|13.34|13.24|13.3|13.25|13.08|||13.29|13.15|12.88|12.83|12.63|12.5|12.5|12.37|12.47|12.42|12.37|12.61|12.68|12.46|12.66|12.7|12.75|12.72|12.89|13|13.08|12.95|13|13|13.07|13.12|13.06|13.06|13.16|13.1|13.12|13.2|13.09|13.1|12.88|13.15|13.05|13.02|12.96|12.98|13|13.06|13|13.22|13.21|13.09|13.09|13.05|13.12|12.95|12.89|12.95|13.09|13.03|13.19|14.06|14.13|14.34|14.31|14.23|14.48|14.27|14.45||14.19|14.22|14.22|||14.3|14.3|14.25|13.86|13.74|13.82|13.95|13.86|13.81|13.79|13.87|13.88|13.96|14.02|14.07|14.18|14.06|14.04|14.09|14.26|14.43|14.42|14.33|14.43|14.69|14.67|14.59|14.84|14.94|14.75|14.56|14.73|14.34|14.3|14.38|14.62|14.55|14.46|14.3|14.36|14.2|14.17|14.1|14.27|13.99|14.14|14.14|14.79|14.88|14.44|13.89|13.75|13.96|13.94|13.58|13.69|13.69|13.58|13.7|13.76|14.08|13.86|13.93|14.01|14.04|14.11|14.02|14.03|13.83|14.04|14.99|15.11|14.86|14.66|15.45|15.27|15.1|14.95|14.92|15.02|15.02|14.88|14.96|14.95|14.98|14.67|14.56|14.19|14.02|13.96|14.22|14.41|14.64|14.75|15.02|15|15.31|15.3|15.41|15.66|15.74|15.81|15.69|15.84|15.75|15.77
03247|19913|/equities/surteco-se|DAXCLASSIC||15.3|15.3|15.2||15.5|15.7|15.6|15.7|15.9|15.7|16.1|16.4|16.4|16.2|16.2|16.4|16.5|16.3|16.3|16.4|16||16.1|16.6|16.6|16.7|16.7|16.7|16.7|16.7|16.8|17|16.9|16.8|16.8|16.7|16.9|16.9|16.9|17|17|16.8|17|17.2|17.2|17.5|16|16|16|16|16.2|16.4||16.5|15.9|16.1|15.7|15.4|15.3|15.2|15.6|15.7|16|16|15.7|15.7|15.4|15.7|16.8|15.5|15.2|14.2|13.9|14|||14.1|13.6|13.7|13.1|13.5|13.3|13.3|13.1|13.7|13.8|13.9|14.1|14|13.9|14|14.4|14.1|14.3|14.3|14.5|14.4|14.8|14.9|14.9|15.3|15.4|15.6|15.2|15.3|15.3|15.3|15.1|15.3|15.2|15.3|15.2|15.4|15.6|15.7|15.7|15.6|15.8|16|15.3|15.6|15.4|14.9|14.9|14.6|15.1|15.2|15.1|15.7|14.9|14.7|14.6|14.6|14.7|14.8|14.9|14.9|15.6|15.8||16.2|15.3|14.8|||14.9|14.9|14.7|15.1|15.1|15.7|14.3|13.8|13.9|14.5|14.4|13.9|13.9|13.9|13.9|13.9|14|14.4|14.5|14.2|15.1|15.1|15.3|15.6|15.5|15.8|15.8|15.4|15.7|15.7|15.1|15.1|14.9|14.9|15|15|15.2|15|15.4|14.8|15.2|14.6|14.2|15.4|15.4|15.8|15.8|15.7|15.5|16.1|16.6|16.7|16.8|16.9|16.6|17.2|16.9|16.8|16.9|16.8|16.9|16.9|16.9|17.1|17.6|17.8|17.8|17.8|17.8|18|18.2|18.2|18.4|17.9|17.9|17.9|17.9|18|18|17.8|18.3|18.3|18.5|18.8|19|17.9|18.4|18.1|18|18|18|17.8|18.2|18.3|18.1|18.1|18.1|17.9|17.8|18.2|18.3|18|17.9|18.6|17.7|18
03248|1172891|/equities/synlab-ag|DAXCLASSIC||11.06|11.08|11.08|11.08|11.1|11.1|11.16|11.22|11.08|11.2|11.2|11.18|11.18|11.2|11.14|11.46|11.1|11.1|11.08|11.1|11.08|11.1|11.1|11.1|11.1|11.1|11.12|11.18|11.14|11.04|11.08|10.6|10.6|10.6|10.6|10.5|10.48|10.4|10.32|10.32|10.2|10.34|10.36|10.3|10.28|10.24|10.32|10.5|10.36|10.48|10.44|10.5||10.5|10.52|10.5|10.5|10.54|10.52|10.56|10.54|10.58|10.6|10.66|10.84|10.84|10.14|10.48|10.68|10.74|10.86|10.66|10.76|10.9|||10.95|10.89|10.56|10.42|10.75|11|11.21|11.49|11.56|11.8|11.61|11.11|10.87|11.19|11.41|11.54|11.64|11.77|11.71|12.22|12.43|11.8|11.76|11.85|11.74|11.74|11.76|11.85|11.85|11.93|11.89|11.97|12.01|11.93|11.87|11.85|11.86|11.84|11.91|12|11.98|11.84|11.73|11.74|11.81|11.82|11.9|11.8|11.81|11.78|11.56|11.61|11.68|11.7|11.75|11.8|11.79|11.8|11.69|11.77|11.53|11.6|11.29||11.42|11.43|11.52|||11.5|11.51|11.56|11.51|11.51|11.53|11.56|11.51|11.49|11.51|11.5|11.54|11.39|11.39|11.34|11.62|11.41|11.35|11.25|11.2|11.35|11.06|10.84|10.78|10.8|10.87|10.61|10.3|10.09|9.95|9.95|9.9|9.88|9.92|9.95|9.965|9.945|9.97|9.915|9.875|9.92|9.945|9.915|10|9.93|9.98|9.965|10|10|9.99|10.01|9.975|10|9.995|9.98|9.995|10.06|10.08|10.05|10.1|10.09|8.12|8.3|8.41|8.41|8.805|8.775|8.8|8.78|8.795|8.815|8.78|8.8|9.07|9.14|9.09|9.1|9.19|9.255|9.375|9.28|9.44|9.16|9.185|9.08|9.06|9.16|9.04|9.045|9.065|9.06|9.16|9.21|9.2|9.32|9.35|9.47|9.34|9|8.93|8.93|8.85|8.755|8.9|9|8.655
03249|19234|/equities/tag-immobilien-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||15.12|15.15|14.63|14|13.8|13.91|13.84|14.14|13.67|13.72|13.67|13.42|13.14|13.08|13.15|13|13.18|12.93|13.1|13.16|13.22|13.43|13.85|13.29|13.66|13.66|14.03|14.48|14.57|14.52|14.26|14.3|13.99|14.19|14.09|13.97|14.2|14.87|14.6|14.59|14.74|14.8|14.68|14.12|13.82|13.71|13.64|13.5|13.77|13.7|13.68|13.53||13.39|12.91|12.76|12.2|12.26|12.6|12.3|12.02|11.9|11.6|11.7|12.21|12.12|12.11|11.99|12.01|12.24|11.88|11.96|11.95|12.03|||12.68|12.68|12.66|12.61|12.59|12.32|11.91|11.74|11.57|11.28|11.78|11.83|11.94|12.32|12.02|11.72|11.3|11.27|11.3|11.52|11.29|11.31|11.62|11.54|11.67|11.79|11.64|11.67|11.62|11.6|11.61|11.41|11.47|11.81|11.46|11.71|11.71|11.94|12.15|12.21|12.54|13.08|12.3|12.48|12.38|12.71|12.62|12.14|12.59|12.26|12.1|11.94|12.56|13.08|13.2|12.8|12.83|12.45|12.59|12.52|12.54|12.55|12.88||13.2|13.38|13.35|||13.04|13.1|13.07|12.98|12.88|12.89|13.02|12.56|12.49|12.37|12.28|12.66|13.02|12.83|12.88|12.96|12.56|12.8|12.62|12.65|12.59|12.63|12.49|12.38|12.64|12.6|12.1|12.22|12.28|11.45|11.49|11.73|11.35|11.44|11.27|11.71|11.18|10.5|10.29|9.82|9.72|9.54|9.47|9.75|9.38|9.27|9.21|9.61|9.74|9.88|9.97|9.89|10.31|10.18|10|9.81|9.66|9.56|9.54|9.88|9.93|9.43|9.28|9.91|10.76|10.87|11.01|11.34|11.29|11.04|11.22|11.57|11.43|11.33|11.4|10.97|10.9|10.88|10.65|10.54|10.4|10.48|10.02|10|9.86|9.91|9.93|9.97|9.64|9.24|9.59|9.89|10.04|10.08|9.77|10.41|10.53|9.95|9.75|9.71|9.95|9.94|10.14|10.11|10.22|10.11
03250|19237|/equities/takkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||11.38|11.5|11.42|11.6|11.54|11.66|11.7|11.7|11.78|11.82|11.92|11.82|11.58|11.92|11.78|11.68|11.48|11.24|11.2|11.14|11.22|11.5|11.7|11.72|11.74|11.88|11.92|11.86|11.8|11.74|11.74|11.76|11.44|11.56|11.76|11.94|12|12.16|12.36|12.78|14.16|13.88|13.48|13.66|13.5|13.34|13.36|13.16|13.36|13.16|13.2|13.12||13.04|12.98|12.86|12.48|13.26|13.24|13.2|13.08|12.88|12.92|12.9|13.02|13.02|12.86|12.82|12.84|12.68|12.8|12.82|12.96|13.28|||13.38|13.76|13.92|14.1|13.94|13.94|13.62|13.5|13.72|13.24|13.32|13.5|13.56|13.44|13.42|13.42|13.28|13.48|13.52|13.78|13.6|13.6|13.58|13.66|13.58|13.56|13.62|13.64|13.82|14.02|13.58|13.72|13.62|13.62|13.46|13.5|13.52|13.52|13.5|13.58|13.7|13.52|13.9|14.04|14.04|14.1|14.52|13.9|13.6|13.72|13.48|13.44|13.34|13.5|13.64|13.52|13.48|13.58|13.7|13.78|13.78|13.64|13.84||13.5|13.48|13.54|||13.64|13.76|13.82|13.7|13.74|13.5|13.34|13.36|13.22|13.44|13.38|13.14|13.3|13.14|13|13.22|13.04|13.32|13.02|13.22|13.52|13.34|13.46|13.2|13.3|13.54|13.4|13.34|13.06|13.06|13|12.74|12.72|12.62|12.4|12.58|12.34|12.12|12.1|12.3|12.28|12.24|12.1|12.38|12.04|12.22|12.26|12.24|12.14|13.36|13.3|13.28|13.4|13.5|13.86|13.84|13.46|13.06|13.02|13|12.84|12.58|12|12.72|13.46|13.72|13.78|13.76|13.82|13.46|13.74|13.7|13.78|13.5|13.68|13.4|13.8|13.6|13.68|13.5|13.44|13.44|13.36|12.96|13|12.78|12.76|12.92|12.8|12.8|12.94|13|12.96|12.84|12.82|12.86|12.78|12.78|12.96|12.84|12.66|12.78|12.74|12.8|13.06|13.1
03251|40219|/equities/talanx|DAXCLASSIC||72.15|71.55|71.6|71.4|72.2|70.95|71.75|71.25|71.75|75.05|74.55|74.95|74.7|74.2|74.75|74|74.75|73.85|73.55|72.5|71.6|72.95|74.45|73.95|74.55|75|75.5|74.6|74.05|74.3|73.15|72.85|72.85|72.7|73.75|72.9|73.05|72.8|72.45|71.65|71.65|72.05|69.05|68.45|69.2|69.75|68.85|68.7|71.7|71.25|69.3|70.8||70.7|70.9|71.3|69.75|70.4|70.65|69.15|68.2|68.7|68.45|68.5|69.4|69.4|69.65|69.85|69.55|71.2|71.6|72.95|73.2|73.45|||73.4|72.7|71.95|71.15|71.65|70.65|71.65|71.2|69.35|70.65|69.25|69.85|69.9|67.7|67.5|68.15|67.3|67|65.95|65.45|66|64.75|64.55|66.8|67.3|66.85|66.05|65.45|65.15|65.7|66.25|67.35|67.75|66.9|66.8|66.65|67.25|66.4|66.1|65.25|65.45|65.05|64.4|65.6|65.65|66.35|66.35|65.25|66.35|65.55|65.65|65.55|64.95|65.5|65.45|64.7|65.35|65.5|65.2|64.65|64.7|63.8|64.5||64.65|64.1|64.95|||64.9|64.9|65.3|65.75|65.5|66.6|67.35|69.55|68.35|67.1|67.5|66.6|66.85|67.25|67|67.35|66.6|65.7|65.8|65.85|65.8|65.55|65.2|65.3|64.6|63.95|63.25|63.35|62.6|61.55|59.45|59.25|60.1|59.1|59.45|59.65|60.75|60.55|59.45|59.55|59.25|59.85|60.7|59.55|57.75|57.7|59.35|59.8|59.35|59.55|60.1|60.4|60.05|60.25|60.65|61.1|60.15|59.65|59.5|59.75|60|60.05|58.05|58.8|58.2|58.7|59.3|59.2|65.8|64.05|64.3|63.65|64.5|65.4|65.05|64.7|64.4|63.3|62.45|62.15|62.6|62.05|61.2|61.65|61.9|61.6|61.7|60.65|60.8|60.45|59.75|60.45|59.75|59.4|59.6|58.15|58.75|57.4|56.75|56.65|56.45|56.35|55.6|55.95|55.7|56.2
03252|664|/equities/thyssen-krupp|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||4.05|4.054|4.017|4.001|4.098|4.17|4.228|4.24|4.084|4.093|4.038|3.991|4.005|4.104|4.216|4.177|4.4|4.323|4.288|4.169|4.106|4.107|4.207|4.189|4.267|4.407|4.472|4.507|4.493|4.616|4.526|4.548|4.545|4.742|4.732|4.717|4.705|4.678|4.722|4.838|4.965|4.936|4.927|4.93|4.889|4.859|4.877|4.837|4.876|4.932|4.836|4.862||4.708|4.783|4.733|4.458|4.513|4.49|4.523|4.508|4.671|4.609|4.628|4.908|4.856|4.9|5.27|5.348|5.3|5.224|5.242|5.16|4.998|||4.974|5.016|4.978|5.006|4.99|4.938|4.87|4.867|4.828|4.657|4.638|4.708|4.701|4.586|4.58|4.542|4.578|4.547|4.654|4.737|4.723|4.705|4.624|4.429|4.4|4.435|4.506|4.48|4.582|4.756|4.656|4.935|5.516|5.602|5.534|5.566|5.47|5.53|5.448|5.756|5.77|5.762|5.78|5.764|5.784|5.762|5.828|5.778|5.706|5.65|5.68|5.66|5.752|5.866|6.122|6.324|6.33|6.31|6.24|6.178|6.166|6.146|6.33||6.312|6.312|6.362|||6.314|6.356|6.43|6.396|6.372|6.302|6.346|6.162|6.274|6.3|6.398|6.432|6.798|6.752|6.84|6.966|6.912|7.018|7.034|7.018|7.12|7.136|7.062|6.622|6.77|6.718|6.622|6.726|6.7|6.59|6.574|6.87|6.804|6.788|6.796|6.852|6.828|6.52|6.558|6.426|6.424|6.332|6.342|6.442|6.474|6.438|6.592|6.662|6.85|6.854|6.664|6.766|6.832|6.846|6.626|6.674|6.754|6.83|6.858|7.192|7.226|7.11|6.678|6.61|6.726|6.938|6.84|7.088|7.026|7.044|7.13|7.098|7.166|7.2|7.216|7.138|7.054|7.216|7.194|7.216|7.37|7.104|7.022|7.014|6.842|6.776|6.808|7.042|7.052|6.932|6.964|7.11|7.18|7.004|6.918|6.898|6.922|6.66|6.656|6.786|6.824|6.848|6.92|7.064|7.23|7.156
03253|1137593|/equities/traton-se|DAXCLASSIC||31.2|30.55|30.35|29.85|30.6|30.95|31|30.8|30.35|30.7|30.55|29.95|29.7|29.75|30.4|29.35|30.55|30.5|30.35|30|29.65|32.1|33.4|32.5|32.9|32.2|33.1|34.75|33.95|33.65|32.75|32.15|31|32.5|32.95|32.65|32.6|32.2|32.4|32.3|32.4|32.4|32.9|32.4|33.85|33.9|33.5|33.55|33.15|32.9|32.5|33.5||33.35|34.5|32.7|33.9|34.75|34.75|33.85|34.1|34.75|34.1|33.65|34.85|34.65|34.6|34.9|35.1|35.45|34.55|34.65|33.3|33.55|||33.34|33.96|34.56|34.32|34.3|34.4|33.68|33.86|32.88|32.9|31.8|32.72|32.56|31.74|31.44|30.98|30.32|28.5|26.44|26|24.48|24.6|24.5|24.08|23.7|23.64|23.5|23.34|23.56|23.74|23.14|22.94|22.84|22.68|22.74|23.02|22.9|22.62|22.7|23.08|22.8|22.72|22.68|22.58|22.7|22.74|22.66|22.68|22.26|22.16|22.32|22.36|22.12|22.18|21.8|21.48|21.5|21.54|21.48|20.54|20.52|20.46|21.16||21.32|21.64|21.86|||21.68|21.52|21.64|21.3|21.26|21.04|20.98|20.6|20.5|20.8|20.76|20.5|20.64|20.48|20.3|20.16|19.77|20|19.96|19.75|19.64|19.39|19.05|18.96|19.23|19.02|18.84|19.28|18.97|18.65|18.68|18.94|18.92|18.58|18.95|19.03|18.71|18.45|18.59|18.66|18.89|18.86|17.75|17.85|18.11|18.23|18.72|19.24|19.23|19.43|19.41|19.56|19.4|19.15|18.71|19.78|19.66|19.85|19.78|19.86|19.93|19.6|19.33|19.04|19.24|19.06|18.82|19.03|18.75|18.61|18.8|18.75|18.55|18.8|18.93|18.79|18.84|19.01|19.04|19.28|19.18|18.99|19.04|19.09|18.95|18.7|18.75|19.1|19.17|19.15|19.09|19.56|20.1|19.66|20.3|20.16|20.18|19.85|19.39|19.86|19.94|19.83|20.24|20.24|19.87|19.8
03254|989449|/equities/uniper-se|STOXX600/DAXCLASSIC/EAFAVALUE||42.89|42.15|43|41.46|43.24|44.3|45.51|45.52|44.76|45|46.41|46.26|47.01|47.71|48.36|48.06|48.92|46.25|49.65|50.22|49.67|50.8|51.86|50.88|51.8|51|51.26|52.06|51.8|52.22|53.68|52.5|52.04|51.8|52.5|51.44|52|52.82|52.62|53.14|52.54|52.5|53.42|53.7|54.3|55.98|53.98|52.7|51.22|51|51.94|52.16||52.48|52.58|52.2|50.6|49.76|51.78|50.3|50.58|50.46|50.28|50.3|50.96|51.1|51.74|52.86|52.62|51.7|51.74|53.58|51.72|50.12|||52.12|51.78|50.7|52.1|52.64|53.08|54.04|54.28|54.24|54.02|54.22|54.92|54.2|55.66|55.6|57.4|56.46|54.96|55.32|54.96|53.7|55.36|59.42|56.22|56.72|56.52|57.12|56.8|55.44|56|59.02|53.2|54.52|56.2|56|57.46|57.8|59.5|56.92|56.6|57.02|58.8|57.8|57.5|57.3|57.04|58.16|57.48|56.94|56.9|56.96|55.64|57.4|59|58.72|59.1|64.74|62.36|63.08|61.02|59.34|58.1|61.5||58|52|54.15|||59.39|61.72|63.05|67.06|67.58|78.4|78.8|79.56|80.8|88|78.2|78.2|77.44|76.3|78.28|75.5|77.78|78.18|79.84|81.12|79.7|78.88|80.76|82.72|86.12|89.2|86.6|88.52|89.16|85.74|90.48|92.34|92.7|94.96|96.02|96.4|100.12|97.6|96.88|88.44|86.56|84.48|86.54|81.6|78.52|80.98|79.92|99.2|100.52|100.44|102.24|103.08|102.64|102.92|102.04|103.44|103.76|101.4|103.4|102.32|101.04|99.18|100.2|104.28|104.08|108.24|108|108.76|107.2|112.2|114.44|116|112.8|116.12|115.68|110.4|104.96|116.64|117.96|118.72|121.28|121.52|122.04|122.84|122.64|121.92|122.8|123.92|122.32|123.4|118.24|121.72|121.24|121.52|123.64|124.6|124.68|123.92|124|122.2|131.64|133.56|132.36|118.08|113.52|111.44
03255|962961|/equities/united-labels-ag?cid=962961|DAXCLASSIC||1.97|2.04|2.04|2.16|2.14|2.14|2.14|2.12|2.18|2.14|2.18|2.18|2.18|2.18|2.18|2.08|2.08|2.08|2.02|2.04|2.04||2.08|2.02|2.04|2.04|1.94|2.1|2.12|2.28|2.28|2.3|2.3|2.36|2.36|2.4|2.42|2.42|2.32|2.28|2.32|2.64|2.46|2.46|2.46|2.54|2.54|2.54|2.54|2.54|2.48|2.48||2.48|2.48|2.56|2.5|2.32|2.32|2.3|2.28|2.32|2.32|2.32|2.32|2.32|2.36|2.4|2.4|2.42|2.32|2.36|2.36|2.5|||2.62|2.24||2.34|2.32|2.28|2.28|2.28|2.28|2.28|2.36|2.36|2.36|2.36|2.36|2.36|2.46|2.54|2.62|2.5|2.38|2.28|2.24|2.08|1.99|1.99|1.97|1.97|1.97|1.97|1.97|1.97|1.97|1.97|1.97|1.97|1.93|1.84|1.9|2|1.96|1.9|1.93|1.85|1.84|1.91|1.9|1.96|1.96|1.96|2.02|2.02|2.02|2.02|1.97|1.97|1.97|1.97|2.14|2.14|2.14|2.12|2.12||2.24|2.3|2.04|||2.2|2.14|2.08|2.1|2.1|2.02|2|2.04|1.94|2|1.93|2|1.93|2|1.93|1.94|1.93|1.98|2.08|2.08|2.14|2.16|2.18|2.14|2.22|2.16|2|2.04|2.04|2.08|2.08|2.08|2.08|2.12|2.12|2.22|2.22|2.22|2.26|2.26|2.26|2.48|2.6|2.7|2.18|2.1|1.94|1.94|1.8|1.67|1.76|1.76|1.72|1.72|1.72|1.7|1.76|1.74|1.74|1.86|1.85|1.86|1.9|1.84|1.85|1.78|1.79|1.8|1.82|1.82|1.83|1.93|1.93|1.93|1.93|1.93|1.93|1.93|1.93|2.04|1.87|1.77|1.85|1.87|1.91|1.91|1.91|1.91|1.91|1.91|1.91|1.95|1.95|1.93|1.94|2.06|2.02|2.02|2.02|2.02|2.16|2.18|2.18|2.32|2.32|2.2
03256|991176|/equities/va-q-tec-ag|DAXCLASSIC|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|26|25.9|25.9|26.05|26.05|26.1|26|26.05|26.05|26.1|26.05|26|26.1|26.25|26.15|26.15|26.2|26.25|26.2|26.2|26.2|25.95|25.8
03257|19929|/equities/villeroy---boch-ag-vz|DAXCLASSIC||17.2|17.05|16.65|17.1|17.05|17.15|17.05|16.95|17.1|17.1|17.15|16.9|16.5|17|16.9|16.95|16.85|16.85|16.9|16.9|17|17.1|16.95|17.35|17.05|17.55|17.05|16.95|17|16.85|16.9|17|17|17|17|17.3|17.4|17.35|16.95|17|17.1|17.65|17.6|17.5|17.6|17.55|17.7|17.55|17.1|16.9|17.2|16.85||17.1|17.3|17.1|17.1|17|17|16.9|17.15|17.45|17.4|17.45|18.7|19|18.75|18.85|19|19.05|18.55|18.5|18.2|18.2|||18.25|17.85|17.9|18.35|18.05|18|18|18.25|18.3|18.3|18.3|18|17.9|17.8|17.65|17.65|17.9|18.05|18|17.95|18|18|18.05|18|18|17.95|17.9|18.15|18|17.9|17.75|17.9|17.95|17.9|17.9|17.95|17.8|17.85|18.1|17.95|17.85|18|17.85|18.1|18|17.95|17.6|18|17.75|17.75|17.6|17.9|17.9|17.95|18|18.4|18.25|18.2|17.85|18.2|18.5|17.75|17.9||17.9|17.95|17.9|||17.7|17.55|17.55|17.45|17.6|17.4|17.3|17.25|17.55|17.65|17.3|17|17.3|17.5|17.2|17.55|17.45|17.7|17.75|17.85|18|17.95|17.55|17.9|17.8|18.05|17.9|18|17.65|17.8|18|17.8|18.3|17.7|18.1|17.7|17.5|17.35|17.7|17|16.8|16.95|16.6|17.5|17|17.2|17.4|17.3|17.75|18|18.05|17.95|17.8|18.15|18|17.8|17.15|17.15|17.3|17.3|17.5|17.3|17.5|17.55|17.8|18|17.8|18.1|17.8|16.9|18.15|17|16.8|16.9|17|17.35|17|17.15|16.95|17.15|17.2|16.8|16.95|16.6|16.55|16.85|17.8|17.8|17.5|17.7|17.75|18|17.95|18|18.3|18.5|18.5|18.2|18.65|18.6|18.65|18.95|18.6|19|19|18.8
03258|962966|/equities/vita-34-ag?cid=962966|DAXCLASSIC||4.42||4.46|4.46|4.46|4.46|4.46|4.5|4.48|4.4|4.52|4.52|4.52|4.56|4.56|4.76|4.82|4.76|4.72|4.72|4.6|4.56|4.7|4.86|4.86|4.86|4.88|4.88|4.92|4.82|4.72|4.72|4.72|4.74|4.72|4.66|4.66|4.68|4.7|4.76|4.76|4.76|4.76|4.68|4.64|4.6|4.66|4.7|4.76|4.84|4.66|4.76||4.94|5.1|5.15|4.84|5|5.05|4.8|4.44|4.4|4.5|4.52|4.6|4.78|4.62|4.52|4.52|4.5|4.5|4.74|5.35|5.1|||4.98|4.66|4.52|4.34|4.23|4.23|4.32|4.36|4.32|4.38|4.04|4.1|4.22|4.05|4.13|4.26|4.56|4.45|4.49|4.78|4.66|4.82|4.95|4.95|4.95|4.95|4.95|4.95|4.95|5|4.95|4.95|4.95|4.95|4.95|4.95|4.95|5.12|5.26|5.32|5.32|5.28|5.28|5.28|5.28|5.2|5.28|5.24|5.26|5.2|5.28|5.16|5.16|5.3|5.22|5.38|5.32|5.16|5.2|5.38|5.3|5.14|5.18||5.24|5.22|5.18|||5.1|5.16|5.04|4.91|5.14|4.91|4.77|4.55|4.58|4.58|4.55|4.42|4.55|4.5|4.45|4.65|4.65|4.6|4.45|4.25|4.05|4.07|4.08|4.33|4.38|4.38|4.65|4.6|4.36|4.41|4.55|4.77|4.58|4.55|4.44|4.61|4.45|4.42|4.57|4.56|4.61|4.56|4.59|4.62|4.54|4.51|4.51|4.53|4.54|4.5|4.34|4.34|4.37|4.35|4.44|4.69|4.78|4.66|4.61|4.75|4.55|4.55|4.6|4.6|4.69|4.62|4.65|4.74|4.76|4.86|4.86|5|4.9|5.1|4.92|4.86|4.78|5.32|5.16|5.16|4.37|4.29|4.43|4.5|4.57|4.89|5.26|5.26|5.12|5.12|5.22|5.26|5.18|5.14|5.16|5.22|5.26|5.18|5.24|5.12|5.16|5.1|5.12|5.12|5.1|4.93
03259|1177472|/equities/vitesco-technologies-ger?cid=1177472|DAXCLASSIC||60.15|59.85|59.35|59.65|63.2|62.25|60.45|60.35|59.5|60|60.15|60.2|60.4|59.55|59.5|59.8|59.5|60.15|61.6|62.25|62.75|64.9|65.6|66|66.7|64.5|65.1|64|64.5|65.15|64.85|66.85|68.35|66.4|66.6|65.75|67.25|67.6|67.1|69.75|70|69.9|68.5|68.05|71.4|71.45|69.25|69.05|63.85|63.6|62.7|62.9||65.2|66.5|66.5|66.6|66.55|64.6|64.65|63.05|65.5|65.1|64.8|66.8|67.8|68.05|68.5|67.15|67.4|65.2|65.7|63.6|64.15|||65|64.8|64.4|64.75|64|63.45|65.25|66.5|66.4|67.25|69.5|70.45|69.65|69|69.95|71|71.2|71.05|74.45|74.8|73.9|74|74.15|74.2|83|83|82.6|83.05|83.5|83.9|84.3|84.25|83.65|83.45|83.15|82.95|82.75|82.35|81.55|80.85|80.65|80.15|80.5|79.65|80.5|83.3|83.6|84|83.8|82.3|81.65|81.9|81.45|83.1|82.95|82.5|80.8|80.8|79.75|78.55|79.3|79.5|79.2||78.8|78|76.3|||86.2|87.4|88.65|87.3|91.8|93.1|93.3|93.4|93.55|93.3|93.55|93.6|93.55|93.4|93.45|93.5|93.55|93.55|93.05|93|94.3|93.3|93.2|92.8|93.15|93.1|93.1|92.5|93.2|92.35|92.85|92.6|93.05|93.2|95|92.7|93.6|92.1|91.75|91.3|91.55|92.2|91.5|92|92.2|92.05|91.3|91.15|90.5|90.15|90|89.85|89.6|90.1|90.9|73.3|73.1|72.3|75|75|76.4|73.85|75|75|76.5|77.25|77.8|76.8|76.75|76.75|75.45|74.75|76.1|75.7|73.65|72.25|73.8|75.75|75.7|74.75|75|71.25|73.2|73.65|71.75|72.2|72.7|73.15|74.5|74.4|74.5|77.55|78.95|80|80.3|81.25|81.75|76.95|78.3|78.3|77.45|77.05|78.1|78.4|77.7|76.2
03260|351|/equities/volkswagen-ag|DAXCLASSIC/EAFAVALUE||115.5|113.9|113.6|112.4|112.2|112.3|113.1|112.9|111.7|112.1|112.1|112|112.8|114.5|114.4|112.3|113.8|112.6|113.6|113.6|112.4|114.8|119.8|121.1|123|124.7|125.9|128.3|129|130.8|131.1|131.6|139|143|141.1|139.4|138|137.7|138.7|138|140.4|139.6|141.5|142.7|138.7|134.9|135.8|134.3|136.1|134.7|133.2|132.1||132.8|139.7|139.3|137.1|139.3|140.2|139.8|141.3|141.4|141.1|141.7|145.6|146.1|146.6|147|147.6|136.8|148.7|151.5|147.3|143.5|||141.6|140.9|140.35|139.55|137.6|137.4|137.65|138.2|136.25|131.9|130.8|132.2|138.35|135.1|134.3|134.9|136.45|138.8|141.85|139.9|145.25|145.55|143.8|140.7|141.35|139.2|136.75|134.2|136.1|135.75|135.05|133|134.5|136.4|133.55|132.85|131.35|131.2|131.6|131.85|130.7|131.6|128.15|128|127.65|124.9|127.6|125.65|117.6|116.25|117.25|116.55|119.45|119.4|120.45|123.3|122.6|122.4|121.8|119.6|117.15|115.35|118.85||118.45|116.65|119.5|||119.6|119.75|122.3|123.15|122.85|124.6|124.9|123.45|123.75|124.15|124.6|123.9|124.35|120|119.25|118.5|119|119.45|117.95|118.2|119.45|118.3|117.7|117.4|120.75|120.85|120.6|123.45|120.15|116.6|114.6|115.9|116.1|115.25|117.25|117.3|114.4|110.35|108.8|107.1|106.4|107.4|110.1|112.65|114|115.6|118.1|121.6|122.4|122.3|121.5|123.75|125|123.45|120.3|121.25|119.55|121.35|121.2|123.8|124.7|123.95|124.4|127.15|130|132.25|129.8|129.65|126.1|122.8|124.5|124.6|124.6|125.2|121.9|121.25|120.25|123.45|125.75|126.05|125.3|131.9|131.8|131.95|131.8|132.65|133.85|135.85|135.7|133.65|133.9|134.35|135|135.7|136.5|137.1|138.25|138.05|138|140.7|141.2|141.95|143.65|145.4|145.45|146.2
03261|6294|/equities/vossloh|DAXCLASSIC/MSCI_EU_SMALLCAP||48.7|48.4|47.05|46.25|47.25|47.55|47.45|47.4|46.95|47|46.8|47.15|47|47.2|47.9|47.2|48.35|47.25|47.5|46.6|46.6|48.3|49.5|48.15|48.9|48.65|49.1|48.2|49.5|48.4|48.4|48.25|46.85|46.8|46.25|45.9|45.8|46.45|46.7|46.5|46.5|46.05|46.7|46.9|47.3|47.35|47.75|47.45|47.25|47.05|47.35|45.7||45.5|45.4|45.55|44|43.7|44|43.6|43.25|43.75|43.9|43.45|43.95|43.9|44.5|44.85|44.55|44.85|44.65|44.7|45.4|45.15|||45.7|45.55|45.8|45|44.95|44.4|42.9|41.65|41.45|41.3|42.25|42|42.05|42|41.9|42.45|42.7|42.2|41.7|41.1|40.9|41.05|40.75|40.8|40.6|40.65|40.6|40.6|40.95|41.05|41.25|41.25|40.85|41.3|40.4|41|41|41.1|41.4|40.75|40.85|41.05|41|40.75|40.8|40.25|40.15|40.1|40.2|39.8|40.5|41.05|40.4|40.7|41.35|40.95|42.25|42.1|42.15|41.75|41|40.15|42.2||41.95|41.9|42.05|||41.85|41.55|41.75|41.1|40.85|40.6|40.25|39.75|39.25|39.15|39.4|39|39.55|39.3|39.7|40.1|39.6|39.95|39.75|40.05|40.1|40|40.1|39.55|40.1|39.9|39.75|40|39.45|39.1|38.85|39|38.4|37.65|38.05|37.85|37.65|37.1|36.65|37.3|37.55|37|37.7|38.2|38.05|37.65|38.25|37.25|37.5|37.35|37.3|37.95|38|37.9|37.6|37.7|37.5|37.65|37.5|38.9|39.5|39.85|39.65|39.45|39.75|39.95|40.25|40.6|40.7|40.85|40.75|40.9|41|41.4|41.5|41.45|41.65|41.7|41.5|42|41.15|41.55|41.35|40.65|40|39.8|39.7|40|40|39.85|39.65|40.25|40.85|40.85|41|41.1|41.45|41.45|41.5|41.2|41.05|40.95|40.8|40.5|40.75|40.45
03262|6290|/equities/wacker-chemie|DAXCLASSIC/MSCI_EU_SMALLCAP||105.2|103.8|102.1|102.35|104.2|104.25|104.5|103|103.75|101.65|101.8|102.7|103.05|101.5|102.15|99.48|101.55|98.88|98.26|95.38|96|95.92|99.82|98.16|99.6|99.78|100.55|101|101|99.96|101.9|102.7|100.45|103.1|105.8|101.45|99.5|101.55|101.45|104|103.15|105.5|102.75|102.75|101.1|100.85|100.65|102.65|105.5|102.4|102.25|102||100.6|101.65|100.3|101.85|106.3|108.7|110.15|109.65|106.1|107.55|107.4|108.2|109.45|109.65|113.55|113.55|115.75|111.6|114.1|112.7|104.55|||104.55|108|107.3|108.3|110.3|108.5|107.75|106.15|106.25|106.6|104.65|108.4|109.65|103.75|104.1|106.1|103.65|101|103.35|105.05|101.05|100.7|99.66|97.14|97.66|97.96|99.26|99.66|102.3|101.5|98.82|96.68|96.6|98.42|96.36|100.1|99.94|102.8|103.55|101.9|101.3|101.45|100.95|101.8|100.45|99.74|101.35|99.68|95.7|94.66|94.3|92.12|96.4|95.74|99.5|101.15|101.9|104.3|108.45|105.4|104.75|107.3|113.35||114.3|114.45|114.75|||114|114.4|115.8|114.3|113.8|114.95|114.2|108.35|110.5|112.65|110.5|108.95|113.15|111.55|111|111.8|112.3|112.9|112.35|112.6|114.25|113.1|114.6|115.85|119.1|120.8|118.75|120.5|122.15|118.6|119.05|122.2|117.85|116.05|117.15|116.15|114.95|110.05|115.5|112.55|112.4|113.6|110|112.15|111.65|113.65|118.2|119.9|122.6|123.2|124|126.15|126.75|126.95|123.9|125.7|125.7|126.4|124.5|129|135.65|134.2|130.7|130.6|133.05|134.9|134.2|138.05|137.6|136.7|139.8|136.8|134.45|132.8|136.2|133.65|133|136.25|132.25|136.05|136.1|136.1|137.7|139.8|136.8|132.1|130.6|130.3|131.55|130.65|130.3|132|133.95|133.6|136.35|137.25|140.35|137.85|138.65|139.15|138.6|137.3|138.9|139.95|141.35|141.35
03263|19239|/equities/wacker-neuson-se|DAXCLASSIC/MSCI_EU_SMALLCAP||15.16|14.9|14.78|14.8|15.08|15.06|15.22|15.2|15.1|15.1|15.42|15.26|15.54|15.62|15.82|15.7|15.8|15.56|15.7|15.68|15.68|16|16.3|16.2|16.48|16.44|16.68|16.8|16.6|16.56|16.7|16.74|16.5|16.94|17.14|17.24|17.08|17.04|17.32|17.68|17.46|17.72|18.58|18|17.58|17.64|17.4|17.6|17.68|17.08|16.8|16.8||16.78|17.12|16.82|16.6|16.98|17.28|17.16|17.14|17.22|17.04|17.02|17.28|17.3|17.82|17.9|17.76|17.92|17.84|17.78|17.3|17.02|||17.16|17.78|17.36|17.82|17.4|17.32|17.06|16.84|16.76|16.54|16.6|16.62|16.78|16.46|16.82|16.8|16.48|16.52|16.78|16.84|16.64|16.88|17|17|16.88|17.06|16.96|16.78|17.14|17.1|16.98|16.94|17.06|17.24|17.14|17.32|17.24|17.34|17.06|17.66|17.42|17.24|17.08|16.98|17.14|17.12|17.28|17.06|17.02|16.6|16.68|16.58|16.76|16.84|17.16|16.74|17.2|17.24|17.84|17.76|17.64|17.58|18.14||18.26|18.22|18.2|||18.16|18.14|18.4|17.92|17.68|18|17.86|16.96|17.12|17.52|17.42|17.16|17.54|17.28|17.04|17.12|17.02|16.98|16.6|16.7|16.98|16.68|16.88|17.02|17.58|17.86|17.54|18.08|17.72|17.18|17.08|17.62|18.06|17.9|17.94|18.3|17.78|17.2|17.3|17.24|17.06|17.48|17.26|17.52|17.4|17.42|17.92|18.24|18.74|18.9|18.56|19.24|19.32|18.94|18.52|18.66|18.42|18.54|18.66|19.06|19.3|19.26|19|18.94|19.34|19.72|19.6|20.2|19.56|19.72|19.78|19.94|19.66|19.98|20.1|19.82|19.82|20.25|20.35|20.6|20.35|20.4|20|20|19.76|19.32|19.32|20.05|19.92|19.76|20.2|20.65|20.95|21.1|21.35|21.15|22.05|22.5|22.65|23.65|23.55|23.35|23.6|23.55|23.6|23.45
03264|19932|/equities/washtec-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||37|38.1|38.1|38.1|39|39|39|39.5|39.1|39.1|39.3|39.7|39.2|39.1|38.9|39.5|38.6|39|39.6|40|40.8|40.8|41.3|41|41.3|41|41|40.5|41|40.1|40.3|40.1|40.4|40.6|41|40.4|40|39.9|40.5|39.8|39.6|39.7|40.8|41.7|40.3|42.8|40.8|39.7|38.5|39|39.3|38.8||40|39.7|39.2|37|37.4|36.8|37.3|37.2|37.9|38.5|39.3|39|39.2|38.7|39.3|39.3|39.3|39.5|39|38.7|39|||39.45|39|40.35|38.3|39.4|40.75|37.95|38.25|38.25|38.4|37.8|37.6|37.35|37.45|36.85|36.55|36.15|36|36.1|36.7|36.4|35.85|36.05|36.15|36.4|36.45|34.5|34.95|34.85|34.45|33.7|33.6|31.95|31.9|31.9|32.25|31.95|31.9|32|32|31.8|32|32|32|32.5|32.35|32.3|32.2|32.4|32.45|32.3|32.15|32.5|32.8|32.8|32.25|31.8|32|32|31.85|31.75|32|32.15||32|32.05|32.2|||31.9|32|32|32.1|32.7|33.3|33.3|33.1|32.9|32|31.7|33.25|33.2|33.3|33.5|33.4|33.4|33.1|33.85|34.6|34.5|34.3|34|33.5|33.1|33.8|33.9|33|32.55|32.2|32.6|32.7|32.8|32.55|33.4|32|31.7|30|29.95|30|29.75|29.95|30.8|31|31.2|32.35|31.65|31.8|31.95|32.1|32.5|32.8|33|32.5|33|32.65|32.5|32.8|33.15|33.45|33.5|33.8|33.2|33.5|33.5|33.35|34.2|34.55|34.2|33.2|33.45|33.8|34.15|34.1|33.6|33.8|33.8|33.6|33.65|33.5|33.55|33.35|33.65|33.6|34|34.65|34.45|32.2|33.6|32.85|33.35|32.65|33.3|35.25|36.35|34.7|33.15|33|33.2|34|34.45|34.25|34.15|34.4|35|34.95
03265|1096426|/equities/westwing-group|DAXCLASSIC/MSCI_EU_SMALLCAP||7.54|7.56|7.86|7.88|7.78|7.94|7.98|7.78|7.9|7.84|8|7.84|8.1|8.38|8.1|8.2|8.2|8.04|8.14|8.18|8.04|8.2|8.38|8.5|8.5|8.4|8.32|8.3|8.32|8.4|8.38|8.32|8.38|8.26|8.32|8.34|8.26|8.24|8.26|8.52|8.52|8.06|8.34|8.42|8.28|7.98|8.32|8.5|8.54|8.34|8.54|8.6||8.68|8.28|8.24|8.06|8.28|8.28|8|7.9|8.06|8.1|8.06|7.96|8.2|8.06|7.9|7.98|7.8|7.82|7.88|7.8|7.88|||7.9|7.99|7.65|7.52|7.69|7.48|7.5|7.77|7.61|7.51|7.52|7.91|8.1|7.7|7.62|7.6|7.83|7.83|7.96|8.05|7.85|7.99|7.99|7.76|7.8|7.65|7.65|7.56|7.52|7.55|7.5|7.54|7.65|7.95|8.15|8.2|8.34|8.25|8.25|8.25|8.29|8.3|8.25|7.51|7.36|7.37|7.4|7.47|7.25|7.39|7.7|7.7|7.79|8.13|8.14|7.8|7.74|8.32|8.31|8.45|8.5|8.52|8.37||8.84|8.69|8.61|||8.71|8.96|8.97|8.71|8.76|8.65|8.57|8.87|8.84|8.88|8.91|8.87|9|8.98|8.99|8.94|8.71|8.99|8.9|8.64|8.53|8.54|8.93|8.61|8.49|8.51|8.93|8.93|8.91|8.87|8.45|8.64|8.38|8.7|7.09|7.06|7.06|7.1|7.18|7.18|7.18|7.18|7.18|7.18|7.2|7.18|7.42|7.16|7.45|7.44|7.77|7.67|7.59|7.75|7.79|7.82|7.79|8.01|8.56|8.75|9|9.03|9|9.08|9.11|9.19|8.84|8.91|9|9.01|9|9.2|9.49|9.35|9.31|9.24|9.26|9.38|9.53|9.65|9.52|9.74|9.48|9.5|9.43|9.59|9.27|9.48|9.81|9.63|10.12|9.51|9.53|9.27|9.51|9.5|8.81|8.33|8.71|8.5|8.58|8.35|8.32|8.13|8|8.09
03266|953067|/equities/windeln-de-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03267|964973|/equities/wuestenrot-wuerttembergische-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||13.44|13.42|13.3|13.2|13.18|13.26|13.32|13.26|13.12|13.2|13.16|13.04|13.02|13.04|13.06|12.98|13.14|13.04|13.24|13.22|13.26|13.38|13.64|13.48|13.48|13.46|13.34|13.36|13.38|13.64|13.72|13.46|13.34|13.52|13.36|13.04|13|13.02|13.18|13.24|13.08|13.12|13.08|13.5|13.56|13.52|13.5|13.46|13.54|13.54|13.26|13.22||13.2|13.38|13.18|13.06|13.18|13.28|13.3|13.1|13.04|13.02|12.96|13.16|13.2|13.16|13.18|13.24|13.4|13.3|13.44|13.4|13.3|||13.32|13.42|13.9|13.48|13.32|13.18|13.22|13.24|13.2|13.26|13.2|13.36|13.46|13.2|13.28|13.22|13.14|13.34|13.4|13.5|13.42|13.48|13.4|13.32|13.36|13.34|13.32|13.34|13.44|13.44|13.36|13.2|13.26|13.14|12.9|13.02|13.04|13.14|13.1|13.26|13.3|13.44|13.4|13.44|13.54|13.38|13.5|13.38|13.16|13.08|13.14|13.22|13.28|13.22|13.22|13.28|13.28|13.4|13.44|13.42|13.2|13.2|13.26||13.34|13.34|13.44|||13.36|13.28|13.48|13.32|13.3|13.22|13.14|13.12|13.12|13.2|13.2|13.12|13.26|13.26|13.16|13.06|13.1|13.14|12.98|13.24|13.36|13.44|13.14|13.28|13.5|13.48|13.52|13.5|13.64|13.2|13.12|13.2|13.16|13.2|13.12|13.16|13.2|13.04|13.12|12.98|12.9|13.02|13.72|14.2|14.18|14.24|14.36|14.52|14.4|14.4|14.44|14.52|14.58|14.72|14.52|14.46|14.3|14.26|14.34|14.48|14.48|14.42|14.2|14.5|14.54|14.76|14.76|14.98|15|14.94|15.1|15.2|15.14|15.16|15.52|15.26|15.22|15.22|15.26|15.3|15.26|15.36|15.36|15.34|15.34|15.34|15.34|15.28|15.6|15.42|15.26|15.3|15.58|15.54|15.64|15.64|15.82|15.74|15.78|16.02|15.62|15.52|15.56|15.7|15.74|15.8
03268|993600|/equities/tipp24?cid=993600|DAXCLASSIC/MSCI_EU_SMALLCAP||37.5|36.7|34.9|34.2|34.2|34|34|34.3|34|34.6|34.5|34.5|34.7|34.5|34.9|34.5|35|35.2|35.2|35|35|35|35.2|36|35.8|35.4|35.8|36.4|35.1|35.1|35.3|35.2|34.3|34.6|34.9|35.4|34.8|35.3|35.4|35.6|35.8|35.9|36.3|36.1|35.8|36|34.8|36|35.2|34.9|35.2|34.8||34.8|35.1|34.8|34.8|35|35.2|34|33.4|33.4|34.3|32.9|34|34.3|34.8|34.4|35.8|35.3|34.7|35|34.7|34.5|||34.5|31.55|31.9|31.9|31.45|32|28.9|29.5|29.15|29.35|29.6|29.75|29.9|30|30|29.95|29.55|29.7|29|29.9|29.9|29.8|29.9|29.85|29.45|29.45|29.7|29.7|29.55|29.75|29.15|29.45|29.5|29.3|30.3|30.4|30.55|31|30.65|30.85|30.65|30.6|30.6|30.35|30.5|30.6|30.9|30.9|31|30.95|30.9|30.55|30.5|30.55|31.6|31.65|31.9|31.35|31.55|32|31.65|32.25|32.55||33.3|32.35|31.6|||31|31.2|31.15|31.15|31.2|30.2|31|30.6|31.4|31.8|31.95|30.85|31.25|31.8|32.5|33.2|32.85|32.4|33.3|32.7|32.35|32.1|31.9|31.65|32.55|32.2|32.25|33.3|32.35|30.9|31.55|32.8|30|29.8|30.05|30.8|30.5|30.05|30.5|30.5|30.5|30.7|30.65|30.9|31.05|30.7|31|31|31.3|31.5|32.15|31.8|31.7|31.7|31.7|31.3|31.5|31.3|31.45|31.4|31.55|30.7|30.45|30.3|30.15|30.1|30.65|31|31.2|31.2|31.7|31.05|31.45|32.1|32.45|32.15|32.7|31.7|32.05|32.75|32.3|32.55|31.55|32.2|32.45|32.95|33|33|32.8|32.5|32.9|32.8|33.3|33.6|33.65|34.95|35.3|35.3|35.3|35.1|35.2|35|35.1|35|35|34
03269|19240|/equities/zooplus-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03270|19918|/equities/telegate-ag|DAXTECH||0.88|0.89|0.875|0.875|0.875|0.945|0.945|0.945|0.94|0.9|0.915|0.955|0.925|0.96|0.94|0.915||0.855|0.85|0.86|0.87|0.91||0.88|0.88|0.805|0.805|0.805|0.83|0.795|0.84|0.805|0.83|0.815|0.76|0.745|0.73|0.725|0.75|0.76|0.76|0.825|0.82|0.835|0.8|0.915|0.89|0.92|0.93|0.945|1|0.755||0.755|0.755|0.76|0.74|0.74|0.74|0.74|0.72|0.685|0.67|0.675|0.68|0.68|0.68|0.675|0.685|0.71|0.71|0.71|0.71|0.715|||0.73|0.705|0.71|0.71|0.725|0.725|0.68|0.7|0.725|0.71|0.675|0.695||0.705|0.69|0.765|0.765|0.77|0.76|0.755|0.755|0.755|0.785|0.74|0.725|0.725|0.75|0.75|0.75|0.8|0.845|0.77|0.705|0.675|0.67|0.675|0.655|0.67|0.67|0.69|0.68|0.635|0.63|0.63|0.625|0.68|0.68|0.69|0.675|0.675|0.655|0.675|0.69|0.705|0.72|0.725|0.72|0.715|0.73|0.745|0.745|0.745|0.76||0.755|0.75|0.755|||0.765|0.755|0.75|0.745|0.755|0.775|0.77|0.765|0.775|0.755|0.76|0.765|0.775|0.78|0.775|0.78|0.785|0.75|0.745|0.74|0.785|0.83|0.835|0.83|0.82|0.82|0.82|0.82|0.82|0.835|0.835|0.835|0.835|0.835|0.845|0.83|0.82|0.81|0.85|0.85|0.85|0.845|0.845|0.845|0.84|0.825|0.825|0.825|0.825|0.855|0.855|0.855|0.86|0.86|0.82|0.82|0.82|0.835|0.885|0.875|0.865|0.905|0.87|0.845|0.78|0.815|0.815|0.815|0.815|0.815|0.815|0.84|0.84|0.865|0.885|0.85|0.85|0.85|0.85|0.85|0.85|0.85|0.865|0.87|0.87|0.86|0.84|0.83|0.82|0.87|0.835|0.795|0.8|0.87|0.86|0.865|0.93|0.92|0.905|0.905|0.895|0.91|0.91|0.91|0.91|0.91
03271|13155|/equities/drillisch|DAXTECH||16|16.12|15.88|15.7|15.96|16.02|16|16.04|15.92|16|15.94|16|16|16.02|15.96|15.96|16.12|15.96|16.16|16.12|16.08|16.22|16.66|17.1|17.44|17.42|17.5|17.9|17.74|17.72|17.46|17.5|17.32|17.4|17.4|17.5|17.2|17.54|17.56|17.74|17.58|17.56|17.54|17.6|17.6|16.82|16.76|16.62|16.54|16.4|16.18|16.42||16.5|17|16.88|16.56|16.64|16.6|16.46|16.04|15.94|15.7|15.64|15.86|16.12|16.12|16.1|15.9|16.14|16.1|15.9|15.96|15.8|||16.02|16.3|15.88|15.82|15.6|16.1|16.8|16.66|16.82|16.92|16.88|16.62|16.7|16.48|16.94|17.14|17.08|17.22|17.18|17.44|17.08|17.08|17.02|16.9|17.08|17.2|17.3|17.6|17.48|17.46|17.72|17.68|18.1|18.5|18.22|17.72|17.78|17.84|18.02|18.2|18.26|18.36|18.64|18.6|19|19.02|19.44|19.1|19.06|18.78|18.9|18.88|18.84|19.02|18.66|18.4|18.84|19|18.5|18.28|18.08|17.76|18.32||18.14|18.22|18.14|||18.14|17.5|17.86|16|16|15.92|16.1|15.98|16.2|16.4|16.46|16.58|16.74|16.56|16.4|17.14|16.78|16.5|16.2|16.24|16.2|16.14|16.26|16.06|16.16|16.04|15.54|15.76|16.1|16.34|16.24|16.76|16.84|17.06|16.42|16.46|16.38|16.14|16.22|16.26|16.08|16.02|15.8|16.32|16.06|16.16|16.08|16.38|16.64|16.2|16.38|16.44|16.68|16.48|16.24|16.06|15.78|15.66|15.56|15.86|16.02|15.44|15.54|15.76|16.14|16.6|16.3|16.14|16.26|16.06|15.84|16|15.02|14.62|14.4|14.06|14.08|14.18|13.94|13.66|13.8|13.72|13.64|13.42|13.26|12.8|12.88|12.78|12.76|12.58|12.54|12.06|12.02|12.06|12.02|11.82|11.84|11.92|11.98|12|12.1|12.72|12|10.24|10.36|10.28
03272|962854|/equities/4sc-ag?cid=962854|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03273|23598|/equities/adva-exch|DAXTECH/MSCI_EU_SMALLCAP||19.24|19.28|19.34|19.36|19.34|19.3|19.34|19.34|19.32|19.34|19.78|19.8|19.8|19.8|19.8|19.8|19.84|19.8|19.78|19.84|19.84|19.8|19.84|19.84|19.86|19.88|19.94|20|20|19.98|20.1|20|19.92|19.9|19.92|19.9|19.96|20|19.98|20|19.98|19.96|19.96|20|20|19.98|20|19.96|19.98|19.96|19.94|19.96||19.92|19.92|19.96|19.94|19.92|19.94|19.9|19.94|19.98|19.9|19.92|19.96|19.98|19.96|19.92|19.98|20|20.05|20.05|19.98|19.94|||19.96|19.98|20|19.94|19.98|20|20|20|20|20|19.96|19.96|19.96|19.96|20|20|20.05|19.96|19.94|20|20|20.05|20.05|20.1|20.05|20.1|20|20|20.05|20|20|20|20|20|20|20.05|20.05|20.05|20.15|20.05|20.05|20|20|20|20|20|20.05|20.1|20.05|20.05|20.05|20.05|20.05|20|20.05|20|20.05|20.05|20.1|20|20.05|20|20||20|20.05|20.1|||20.1|20.1|20.1|20.1|20.1|20.1|20.1|20.1|20.1|20.1|20.05|20.05|20|20|20|19.98|19.98|19.96|19.86|19.78|19.78|19.8|19.8|19.8|19.88|19.9|19.9|19.96|19.96|19.94|19.8|19.76|19.86|19.92|19.98|20|19.92|19.94|19.98|19.92|20|19.98|20.05|20.05|19.94|20|20|20.1|20.15|20.1|20.1|20.05|20.15|20|20.05|20.05|20.05|20.1|20.15|20.05|20.05|20.1|20|20|20|20.05|20|20.1|20.1|20.05|20.05|20|20|20.05|20.1|20.1|20.1|20.1|20.1|20.1|20.1|20.05|19.94|19.94|19.94|19.94|19.94|19.94|19.94|19.94|19.94|19.94|19.94|19.94|19.94|19.96|19.98|19.98|20|20|20.1|20.15|20|20|20|20
03274|6313|/equities/aixtron|DAXTECH/MSCI_EU_SMALLCAP||21.31|21.7|21.76|20.52|21.5|22.23|18.865|18.595|18.5|17.96|18.335|18.13|18.59|18.665|18.745|18.62|19.13|19.085|20.43|20.58|20.42|20.94|21.97|21.73|22.5|22.48|22.45|21.99|21.1|21.28|20.94|21.56|21.49|21.8|22.72|23.39|23.53|22.88|22.62|23.64|22.97|23.29|23.7|22.61|21.46|21.85|22.21|22.47|22.65|22.24|21.86|21.39||21.86|21.87|22.82|21.78|22.83|22.65|21.49|21.4|22.43|21.48|22.25|22.28|21.94|22.46|21.91|22.99|23.09|22.72|23.25|23.63|23.64|||24.5|23.91|25.51|25.7|25.68|26.15|25.3|25.7|25.79|25.37|26.03|26.43|26.7|25.43|26.14|27.49|27.41|27.91|28.32|27.24|25.68|31.57|32.07|32.6|33.24|34.7|33.89|33.92|34.44|34.76|33.73|33.5|33.51|34.73|34.55|33.57|33.54|32.77|33.6|33.31|34.54|34.77|35.12|35.44|35.61|36.2|36.18|34.31|35.96|35.49|34.33|32.65|33.22|32.91|33.08|32.69|33.16|33.43|33.69|34.34|34.45|35.5|37.03||38.66|38.55|38.53|||38.2|38.67|38.18|38.28|37.63|38.44|38.16|38.91|38.88|36.07|35.99|35.43|35.31|34.12|32.8|33.87|33.41|32.99|31.97|31.59|30.94|31.12|30.92|30.65|30.58|30.24|29.46|29.75|28.69|28.01|28.04|28.13|27.92|27.73|27.98|27.74|27.12|26.02|26.46|26.69|27.97|28.3|28.52|29.4|29.22|28.6|29.11|28.39|29.2|29.17|30.1|30.97|31.35|31.74|32.24|33.01|33.4|34.83|33.81|34.29|34.82|34.57|33.67|33.08|33.58|33.77|33.47|33.93|33.72|34.14|34.91|35.46|35.62|35.69|35.72|35.85|35.87|36.54|36.51|36.33|35.58|35.1|34.92|34.99|34.68|34.97|34.81|36.12|35.89|35.3|34.96|34.56|35.29|35.25|35.44|35.29|34.66|34.54|35.18|35.31|35.56|35.65|35.55|35.99|36.08|35.69
03275|40203|/equities/all-for-one-steeb-ag|DAXTECH||58|58|57.6|57.6|58|58.6|58.2|57.4|59.6|59.6|59.6|59.4|60|61.2|62.6|60|61.2|60|61|61.8|61.6|61.6|61.2|60.6|59.4|59.4|60.4|58|59.4|59.8|61.2|60.8|61|59.8|59.8|58.2|58.6|58.6|57.8|57.4|57.4|57.4|56|56|56.4|58.6|58.4|58.4|58.2|58.4|58|57.8||58.4|60.2|60.4|59.6|60|61.4|60.8|59.4|59.4|59|57.8|60.4|58.6|57.4|59.8|58.6|59.2|59.2|58.6|59.4|58.2|||58.2|55.2|56.6|56|58.4|58.4|55|54|54|55.4|55.2|56.2|57.4|56.4|56.8|56|55|56.6|55.8|54.4|54.8|54.4|56.4|55|55.2|54.4|55.4|55.4|56.8|55.8|55.4|54|51|53|52.2|52.2|51|50.6|51.4|49.3|49.1|49.5|50.6|51|50.2|46.2|46.5|43.7|43.9|44|44.8|43.4|44.6|44.6|44.3|42.7|44.3|46.7|46.9|45|43.9|44.2|46||47.2|47.3|48.4|||47.9|46.4|45.3|44.5|42|42.8|43.7|44.5|45.5|45.5|46|45.6|46.4|44.4|43.6|46|45.4|44.3|41.3|43.3|42.5|40.7|38.2|39.3|39.3|39.6|38.8|37.5|36.7|36.7|36.3|36.2|36.8|36.8|36.7|36.7|36.8|36.3|36.6|36.7|36.8|36.8|38.1|36.5|37.2|38.2|37.9|37.5|37.8|37.6|37.6|37.6|37.7|37.8|38.3|38.5|37.9|38.7|38.8|40.7|39.9|39.6|39.9|39.9|39.7|40|39|39|39|39.5|41|41.5|38.8|39|38.8|39.1|38.8|39.3|38.7|38.8|38.8|39.3|39.3|39.6|39.6|39.3|39.2|38.8|39.1|37.8|38|38.7|39.3|39.7|39.7|39.9|39.8|39|38.8|38.5|38.9|39.6|38.7|39.6|39.1|39.3
03276|19774|/equities/atoss-software-ag|DAXTECH||117.6|114.2|112.2|112.8|114|113.2|111|109.6|110|110.6|112|111.8|112.6|109.8|110.4|115.5|115|111.5|114.75|228|234|231.5|235|231.5|231.5|236|237|232|231|231|232.5|230.5|232|232.5|240|240.5|240.5|243|244.5|245|245|244.5|251.5|246|246.5|246|245.5|242|243.5|241|242|238||252|260|256|245.5|239.5|242|240|240|247.5|246|250.5|250|252|262|258.5|255|258|256.5|258.5|259.5|261.5|||274|272.5|273.5|268.5|268|271.5|267|265|269.5|267.5|269|270|270|262|260.5|263.5|261.5|257.5|253|247|239|234|232|236|237|241|238.5|241.5|244|251|247|249|248|252.5|251.5|252.5|243|245.5|242|243.5|247.5|255|245|243.5|242.5|241|240.5|237|228|222.5|218|217|216|220|221|210.5|210|207|204.5|199.4|200.5|202.5|204.5||209|211|212.5|||210|216.5|220|218|216|217|212.5|215|216|217.5|217.5|213|214|211|212|222|215|216|213|215.5|216.5|219|219.5|219.5|223|220|218.5|219.5|219|217|216|215|214|211.5|209|209|205|204|199|195.2|200|208.5|208|211|207|202|205|206.5|209|205.5|207.5|209|206.5|207|199.6|201.5|196.6|199.2|199|197|196|193.8|191.8|199.8|210.5|215.5|214|217.5|215|209|213.5|212.5|213.5|214.5|220.5|220.5|220|225.5|218.5|221.5|224.5|224.5|227.5|227|222.5|221|219|226|227|221.5|226|228|231|229.5|227.5|223.5|222|219.5|220|218.5|218.5|218|215.5|218|221|219.5
03277|19776|/equities/basler-ag|DAXTECH/MSCI_EU_SMALLCAP||11|11.34|11.12|10.94|10.9|10.98|11.1|11|10.6|10.74|10.62|10.64|10.76|10.9|11.26|11.16|11.44|11.4|11.94|11.64|11.2|11.68|12.24|11.84|11.76|11.58|12.1|11.66|11.44|11.56|11.74|12|11.76|12.04|12.34|12.14|11.98|12.02|12.34|12.4|11.88|11.94|11.94|11.64|11.38|11.46|11.38|11.22|11.64|11.26|11.16|10.94||11.16|11.16|10.96|10.7|10.72|10.82|10.48|10.96|10.9|10.92|10.96|10.98|10.96|11.16|11.24|11.8|11.64|11.46|11.22|11.1|11.5|||10.8|12.24|12.64|12.3|12.4|12.2|12.2|12.2|12.52|12.54|12.32|12.2|12.08|12|11.96|12.3|11.9|11.3|11.3|11.44|11.24|10.86|11.04|10.82|10.88|10.54|10.22|10.16|10.14|10.12|9.84|9.89|9.71|9.83|9.69|9.79|9.85|10|9.94|9.8|9.67|9.76|9.78|9.82|9.85|9.98|10.16|10.12|10.26|9.92|9.47|9.39|10|10.14|10.68|10.34|10.6|10.48|10.18|10|10.06|10.14|11.16||11.64|11.04|11.04|||11.04|11.22|11.2|10.96|10.06|10.74|10.9|10.12|10.1|10.36|10.64|10.18|10.8|10.44|10.1|9.56|9.45|9.81|9.42|9.27|9.2|9.1|9.17|8.72|9.03|9.79|9.86|10.22|10.1|9.68|9.22|9.4|8.95|9.06|8.98|9|8.43|7.88|7.79|7.59|7.51|7.7|7.71|7.98|7.91|8.11|8.54|8.56|8.65|8.55|8.48|8.59|8.98|9.22|8.93|9.31|9.24|9.64|9.56|9.79|9.8|9.78|9.89|9.99|10.12|10.52|11.02|11.18|11.12|11.18|11.48|11.72|11.68|11.8|12.5|12.74|13.02|13.26|13.28|13.76|13.72|13.92|13.68|13.94|13.6|13.2|13.22|13.2|13.38|13.36|13.62|13.76|13.88|14.08|14.38|14.48|14.54|14.54|14.64|15.02|15.16|14.8|14.78|14.88|14.92|15.44
03278|22689|/equities/bb-biotech-ag-exch|DAXTECH||43.3|43.4|42.2|41.9|40.9|41.25|40.85|40.8|41|41|41.6|41.8|42.3|42.35|41.7|40.95|40.65|40.55|40.8|40.9|41.75|41.2|41.5|40.9|41.1|41.75|41.65|42|41.6|42|40.75|40.55|40.15|41|41.25|41.4|41.25|41.2|41.3|42|42.25|42.35|42.6|42.3|42|41.9|43.1|43.55|43.4|43.25|43.4|42.8||42.2|42.2|41.6|41.2|42.25|42.55|42.3|42.6|42.5|43|44.15|43.35|43.95|43.5|44.3|43.95|43.75|44.05|44.1|44.3|44.6|||46.9|45.9|46.2|46.7|48.6|48.9|49.8|48.6|48.8|49.7|49.1|49.7|51.2|50.8|50.2|49.7|48.5|47.3|47.6|48.2|48.1|48.6|49.1|50|51.2|51.4|50.6|51|52|51.2|52|51.8|50.2|51.2|51.8|50.8|49.7|48.9|48.3|47|47.1|47.6|47.8|47.1|46.8|47|46.6|46.3|46|44.9|45.1|46.1|46.8|47.5|47.3|47.6|47.6|47.8|47.5|46.9|47.8|46.4|46||45.5|45|44.6|||43.2|41.9|42.5|43.4|43.2|44|42.9|41.3|41.1|41|41.5|41.1|40.6|40.2|40|39.4|39.9|40|40|40.6|40.5|40.7|40.4|40|40.2|40|40|40.8|39.6|38.9|38.6|39.8|40.3|40.5|40.5|40.8|39.5|38.4|37.5|37.1|37.9|37.8|38.3|38.6|38.7|39.5|40.1|41.5|41.3|41.7|41.7|41.9|41.7|41.6|41.1|41.7|41.5|41.9|41.5|42.7|42.5|42.6|42.2|43|42.8|43.8|44.3|45.7|46|45.6|44.5|43.8|43.6|42.6|42.7|43.2|42.5|42.9|43.2|42.7|43|42.8|42|42.4|41.2|41.6|41.4|42.1|42.6|42.1|42.8|43.4|43.1|43.4|44|43.7|43.2|43.6|43.5|43.4|44.2|45.2|45|46.7|47.2|46.7
03279|23435|/equities/bechtle-exch|STOXX600/DAXTECH/EAFAGROWTH||41|41.74|41.92|41.44|42.46|42.64|41.96|42.1|41.96|41.34|43.94|44.8|44.34|44.7|45.04|45.02|45.46|44.6|44.38|43.98|44.46|44.66|46.42|46.16|46.96|46.74|46.3|45.74|45.1|45.46|44.64|45.76|45.72|46.52|47.52|47.38|46.94|46.92|46.32|46.74|46.08|45.78|45.86|45.72|45.34|45.64|44.56|44.34|45.98|45.78|45.36|44.82||45.3|46.26|46.38|45.92|47.1|46.9|46.14|45.52|45.82|46.84|47.16|48.1|48.14|48.42|48.96|49.5|50.25|49.12|49.12|48.1|47.8|||48.98|48.28|47.63|47.17|47.5|47.6|47.26|49|49.15|49.37|48.77|48.74|48.89|48.31|48.27|48.85|48.28|47.98|48.77|48.27|47.66|47.43|47.72|47.75|48.85|48.68|46.26|46.24|46.51|49.23|49.05|49.63|48.86|49.8|49.82|49.8|49.32|49.77|48.15|48.37|48.96|48.34|49.15|49.74|49.95|48.61|48.64|47.93|47.72|46.89|46.61|45.03|45.05|45.11|45.33|43.56|43.77|43.45|43.9|43.31|43.92|43.87|44.86||45.39|45.44|45.94|||45.31|45.34|45.38|45.01|44.5|45.7|44.3|43.02|42.63|42.91|43.14|43.15|43.48|43.15|42.77|43.43|45.48|45.77|44.65|44.93|45.15|44.99|45.82|46.64|47.95|47.13|46.96|46.86|46.79|44.77|43.1|45.45|44.62|43.53|42.78|43.44|42.81|42.33|42.08|41.35|41.62|41.14|41.1|41.78|41.83|41.16|41.62|41.99|42.5|42.79|42.99|44.38|44.88|45.35|44.55|44.85|43.84|43.87|43.33|43.85|44.24|43.91|43.99|43.22|44.94|44.72|44.42|44.71|44.13|44.56|45.34|45.26|45.23|45.79|46.28|45.85|45.49|45.07|45.28|44.67|44.79|44.94|44.36|44.24|44.44|43.85|44.11|44.02|43.71|43.63|44.64|44.22|43.95|44.1|44.62|42.72|40.15|40|39.6|39.5|39.4|39.18|39.05|39.39|40.03|39.86
03280|940925|/equities/biofrontera-ag|DAXTECH||2.695|2.89|2.965|2.99|2.985|2.975|2.975|2.945|2.905|2.995|2.995|2.995|2.995|2.97|2.97|3.045|3.035|3.155|2.75|3.035|2.965|3.075|2.99|2.955|2.7425|2.6855|2.4725|2.65|2.772|2.885|3.065|3.36|3.635|3.635|3.7355|3.725|3.91|3.82|3.53|3.47|3.51|3.56|4.085|4.33|3.952|4.1716|4.2935|4.2691|4.2691|4.2691|4.2691|4.2691||4.2691|4.2691|4.074|4.0008|4.074|4.2203|4.2203|3.8056|3.9764|4.2691|4.1472|4.1472|4.1472|4.1472|4.1472|4.1472|3.9764|4.2203|4.0984|4.0252|3.9032|||4.1716|4.2325|4.1716|4.1716|4.1716|4.135|3.6715|4.1228|4.3667|4.4277|4.7936|4.0862|4.1472|4.1472|4.0862|4.0252|3.8422|3.9032|3.9154|4.1228|4.3301|4.3911|4.1838|4.0252|4.3301|4.4521|4.4887|4.4521|4.7448|4.7936|5.4035|5.4279|5.4035|5.4279|5.1961|5.4279|5.4279|5.4035|5.4889|5.1474|5.5255|5.4889|5.3669|5.3059|5.0742|5.7084|5.9402|5.2205|5.2083|5.2449|5.6109|5.4889|5.4889|5.5865|5.5865|6.1476|5.745|6.4159|6.8062|5.7328|5.4523|5.3059|5.184||4.8912|5.2327|4.9766|||4.9156|5.2327|5.3059|5.3059|5.3059|5.2571|5.3669|5.6719|5.6109|5.6475|5.7206|5.7206|5.7328|5.5987|5.7328|5.5011|5.8548|5.9768|6.0622|6.0012|5.8792|6.0378|6.172|6.0988|5.9646|5.806|6.0988|6.172|6.0988|5.9036|6.2451|6.1963|6.4647|6.4647|6.6599|6.4647|6.0988|6.7086|6.7086|6.7086|6.7086|6.7086|6.7086|6.7086|6.4159|6.5623|6.8062|6.3427|6.7086|6.9038|6.9526|7.0258|6.8306|6.9526|6.5623|7.0502|6.2939|6.7086|6.7086|6.7086|6.7086|6.7086|6.7086|6.3671|6.5623|6.8306|6.5623|6.5623|6.4647|7.2697|7.1722|7.0746|7.1478|7.0258|7.2453|7.2697|6.5135|6.7086|6.6355|6.7818|7.3185|7.9284|6.7086|6.855|6.8062|6.6355|7.0014|7.0258|6.2207|6.2939|6.4159|6.5379|7.1965|7.7088|7.9528|8.1967|9.075|9.1969|9.2945|9.3921|9.4653|9.1482|9.0506|9.9532|10.002|10.1483
03281|1163902|/equities/brockhaus-capital-management-ag-de|DAXTECH||30.2|30|28|28.5|29.8|30|29.2|29.5|29.1|29.6|29.6|30.3|30|29.7|29.9|30.2|29.7|30.6|32|31.5|31.2|30.5|29.6|29.4|29.2|29.2|28|28.2|27.2|27.1|27.4|28|27.1|27.1|25.3|24.9|24|22.9|21.9|21.9|21.7|22|23.3|22.8|23|23|22.9|22.7|22.7|22.4|22|21.8||21.9|22|21.9|22|21.8|21.1|22.1|21.8|21.9|22|21.9|21.9|22|21.8|22|21.9|21.7|21.8|21.8|21.9|22|||21.8|21.7|21.9|21.6|21.5|22|21.8|21.7|21.9|21.9|22|21.8|21.5|21.9|21.7|21.9|22|21.9|22.1|21.7|21.9|22|21.9|22.4|22|20.8|21.9|22.1|21.9|21.8|21.5|21.8|22.4|22.5|22.5|22.6|22.5|22.9|23.5|23.3|24.1|23.8|23.6|24.1|24.1|24.6|24.7|24.6|23.8|24.5|25.1|25.2|25.3|25.4|24.9|24.7|24.6|24.8|24.8|24.5|24.1|23.6|25.4||25.9|25.7|25.5|||25|24|23.6|23.1|23.2|22.8|22.6|22.5|21.9|22.3|21.9|22|22.1|22|21.8|22.1|21.7|21.6|21.6|21.8|21.8|21.8|21.6|21.8|21.8|21.6|21.7|22|21.9|22|21.3|20.2|20.8|20.8|21.5|21|21|20.4|20.3|19.8|19.65|19.65|19.85|20.2|19.95|19.85|20.5|20.7|20.4|20.8|20.9|20.7|20.7|20.7|21.2|21.2|20.3|19.85|20|20.6|21.5|20.6|21.4|21.5|21|20.7|21.1|21.6|21.5|20.7|22.3|22.2|22.2|22.1|22.2|22.2|22|22.3|21.5|21.5|20.2|21.5|21.4|21.5|21.3|21|21|21|20.2|21|20.8|21|20.8|21|20.3|20.2|20.2|21|21.7|21.5|21.6|21.5|21.7|21.7|21.9|22.1
03282|19786|/equities/cancom-ag|DAXTECH/MSCI_EU_SMALLCAP||32.88|32.62|32.56|32.4|33.16|33.16|33.28|32.9|32.74|32.66|32.26|32.94|31.76|31.3|31.68|31.5|31.6|30.58|30.96|30.88|30.52|31.08|32.2|31.64|31.7|30.06|29.76|31.16|31|31.04|30.8|30.58|30.66|31.28|31.7|31.92|31.98|32.18|32.36|32.66|32.44|32.28|32.06|31.58|29.52|29.06|29.42|29.1|30.1|29.98|29.9|29.8||29.3|29.72|29.28|29.08|30.26|30.1|29.16|28.64|28.96|29.56|30.18|30.74|29.98|29.7|29.94|29.6|29.74|29.98|30.64|29.58|27.82|||27.64|26.52|26.62|26.58|26.64|26.32|25.5|25.6|25.94|26.12|26.24|26.34|26.52|25.94|25.9|26.76|26.38|26.2|26.94|26.9|27.3|27.46|28.16|28.22|28.7|28.22|28.08|27.82|28.32|29|29.76|29.96|28.42|29.06|29.1|28.9|28.32|30.08|29.76|29.84|29.96|29.54|29.8|29.66|29.84|30.16|29.68|29.26|29.4|28.8|28.56|27.94|27.8|28.24|28.2|27.38|27.52|27.82|28.16|27.86|28.4|28.38|29.14||29.56|29.72|29.86|||29.16|29.32|29.48|29.12|28.92|28.96|28.28|27.26|27.1|27.24|27.32|27.42|26.86|26.36|25.74|27.1|27.48|27.98|27.58|27.22|27.44|27.52|27.52|27.44|27.94|27.42|27.5|28.02|27.8|27.86|27.18|27.08|24.58|24.3|24.3|24.5|23.96|23.82|23.52|23.2|23.22|22.26|21.64|24.5|24.44|24.48|24.4|24.76|24.96|24.9|25.58|25.98|26.16|25.72|25.08|25.32|24.7|24.74|23.92|24.72|25.26|24.74|24.66|24.74|25.66|25.5|24.6|24.88|24.22|24.8|25.86|26.16|26|26|26.16|26.08|25.98|26.4|26.28|26.32|26.36|26.8|26.1|25.2|24.9|24.12|24.04|24.08|23.6|23.08|23.58|23.8|23.82|24.06|24.58|24.58|24.88|24.58|24.26|24|23.78|23.7|23.94|25.68|26.2|26.04
03283|22416|/equities/carl-zeiss-medi-exch|STOXX600/DAXTECH/EAFAGROWTH||65.6|64.95|64.3|63.7|65.5|65.4|65.3|65|64.8|66.25|65.65|67.4|68.3|66|66.8|64.45|66.05|65.5|66.4|67.05|84.35|83.95|85.9|86.3|85.95|85.15|85.45|84.85|84|83.85|84.65|89.45|87.55|89.4|92.25|92.35|92.35|94.9|92.95|95.25|95.3|96.85|95.7|96.25|93|94.55|93.95|93.9|99.65|100|97.8|97.35||99.1|100.7|100.3|99|100.4|102.6|98.6|97.7|97.65|96.55|102|103.4|102.3|103.5|105.1|106.7|106.9|106.4|109.7|111.5|115|||115.8|119.4|118.8|118.1|118.25|115.8|117|120.05|120|120.25|121.95|120.8|120.95|119.4|120.1|116.5|116.9|118.2|117.5|116.2|113.75|111.6|112.2|111.4|113.45|112.5|110.25|110.95|111.4|111.4|110.15|110.75|110.15|110.25|110.75|105.95|104.55|103.85|100.8|101.85|102|98.56|99.02|100.55|98.48|98.48|98|97.3|98.56|100.2|102.2|101.45|103.15|101.55|102.85|103.6|101.05|101.1|99.16|93.64|93.5|93.96|96.5||98.84|98.9|99.4|||100.25|99.8|100.5|100.8|100|97.28|97.84|92.08|93.6|87.86|86.92|86.1|86.18|81.06|82.46|84.14|82.32|83.98|84.92|86.5|86.78|87.08|87|86.06|86.26|86.62|86.56|85.8|86.98|81.26|84.52|85.92|84.94|83.7|84.12|84.82|82.46|80.1|81.74|77.56|75.32|74.02|75.38|78.6|77.16|76.42|78.04|77.4|77.94|77.72|76.96|78.88|79.54|81.16|77.76|79.8|79.5|80|78.98|79.18|82.82|81.3|80.94|80.18|80.18|80.96|80.14|82.94|79.9|81.78|81.88|83.44|84.64|86|85.48|84.14|85.72|88.04|90.04|92.58|91.52|91.72|90.9|91.88|90.16|87.94|87.82|88.42|88.82|88.6|88.64|90.38|91.92|92.12|93.1|94.84|97.56|96.3|97.14|99.12|99.32|101.2|102.2|103.4|105.35|104.1
03284|19787|/equities/cenit-ag|DAXTECH||11.5|11.6|11.3|11.7|11.8|11.5|11.4|11.5|10.8|10.9|11.3|11.3|11|11.3|11.5|11.6|11.7|11.7|11.9|11.9|12.1|12|12.6|12.6|12.6|13|13|12.5|12.6|12.7|12.3|12.4|12.5|12.5|12.8|12.2|12.2|12|12|12|12|12|12.2|12.1|12|12.1|12.2|12.3|12.1|12.5|12.5|12.5||12.5|12.5|13|12.9|13.1|13.2|13|12.7|12.6|12.3|12.6|12.5|12.7|12.7|12.7|12.9|12.7|13|13.2|12.2|12.3|||12.55|12.85|13.35|12.55|12.3|12.4|12.65|12.5|13.25|13.15|12.9|13.15|13.2|13.2|13.45|13.3|13.6|13.55|13.4|13.7|13.05|13.25|13.2|13.55|12.95|13.1|13.2|13.15|13.5|14.15|14.3|14.7|14.65|14.85|14.95|14.95|14.85|14.05|13.45|13.35|13.6|14.25|14.25|14.35|14.65|14.95|15.1|14.45|14.5|14.2|13.9|13.2|14|13.35|13|13.25|12.8|12.8|12.75|12.7|12.8|12.65|13||12.25|12.05|12.1|||11.95|12.1|12.1|12.15|12.25|12.15|12|12|12.15|12.45|12.5|12.55|12.2|12.25|12.4|12.45|12.55|12.2|12.2|12.2|12.05|12.2|11.95|12.45|12.7|12.7|12.35|12.15|12.05|12.05|11.85|12.05|11.85|11.8|12.1|12.25|12.05|11.65|11.85|11.85|11.9|11.9|11.95|12.25|12.35|12.8|13.1|13.15|13.05|12.9|13.35|13.65|13.55|13.3|12.8|12.85|12.7|12.2|12.65|12.75|13.05|13.15|13.15|13.05|13.05|13.45|13.8|13.7|13.9|13.9|14.25|14.15|14.1|14.25|14.15|14.2|14.25|14.15|14.1|14.05|13.75|13.8|13.75|13.5|13.45|13.5|13.5|13.3|13.2|13.15|13.6|13.35|13.55|13.4|13.4|13.4|12.95|13.05|13.1|13.1|13.3|12.75|12.6|12.9|12.6|12.55
03285|1174682|/equities/cherry-ag|DAXTECH||2.38|2.345|2.32|2.345|2.365|2.42|2.395|2.4|2.49|2.505|2.545|2.53|2.43|2.535|2.55|2.585|2.64|2.525|2.49|2.5|2.57|2.6|2.565|2.575|2.735|2.66|2.515|2.545|2.325|2.2|2.3|2.2|2.35|2.38|2.44|2.475|2.49|2.505|2.62|2.6|2.53|2.61|2.695|2.6|2.83|2.895|3|2.765|2.855|2.675|2.47|2.4||2.29|2.38|2.295|2|1.958|2.025|1.998|1.992|1.98|1.96|1.966|1.962|1.938|1.99|1.756|1.6|1.652|1.59|1.594|1.56|1.56|||1.61|1.592|1.59|1.598|1.618|1.66|1.65|1.65|1.708|1.76|1.84|1.82|1.816|1.8|1.86|1.832|1.83|1.86|1.91|1.854|1.804|1.85|1.88|1.62|1.672|1.75|1.752|1.87|1.842|1.768|1.866|1.862|1.87|1.902|1.946|1.934|1.962|1.972|1.924|2.065|1.864|2.93|2.92|3.39|3.345|3.345|3.435|3.425|3.415|3.385|3.455|3.595|3.575|3.4|3.34|3.36|3.305|3.25|3.315|3.18|3.25|3.34|3.42||3.185|3.055|3.175|||3.215|2.94|2.685|2.68|2.7|2.7|2.67|2.68|2.675|2.715|2.715|2.745|2.9|2.86|2.67|2.565|2.66|2.88|2.875|2.795|2.8|2.895|2.89|2.85|2.835|3|3.125|2.9|2.835|2.84|2.99|2.97|2.96|3.085|2.9|2.775|2.775|2.64|2.29|2.36|2.57|2.795|2.97|3.85|3.8|4.205|4.47|4.64|4.74|4.76|4.8|4.805|4.705|5.2|4.89|4.815|4.495|4.415|4.595|4.84|4.715|4.675|4.65|4.45|4.66|4.995|4.805|4.995|5.01|4.995|5.16|5.2|5|4.975|5.23|5.16|5.15|5.05|5.35|5.44|5.41|5.58|5.55|5.21|5.01|5.24|5.09|5.33|5.44|5.4|5.34|5.27|5.39|5.42|4.95|4.85|4.815|4.855|4.625|4.75|4.545|4.635|4.73|4.6|4.52|4.535
03286|1166985|/equities/compleo-charging-solutions-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03287|19791|/equities/compugroup-medical-ag|DAXTECH/MSCI_EU_SMALLCAP||15.99|16.12|15.45|16.2|23.88|23.86|23.66|23.68|23.5|23.76|23.8|24.9|24.82|25.04|25.3|25.18|24.98|24.5|24.54|24.72|24.4|25.06|25.58|25.34|25.14|27|27.1|27.7|27.3|27.38|27.7|27.38|27.38|27.52|27.52|27.52|27.38|28.54|28.54|28.26|28.34|28.6|28.4|28.24|27.46|27.82|27.1|27.72|29.14|28.6|28.62|28.38||28.12|28.64|28.5|27.86|29.1|29.14|29.08|29.22|29.34|29.32|29|29.7|30.58|30.68|30.44|30.46|30.18|29.92|30.48|28.04|28.02|||28.52|28.9|27.94|26.88|26.88|27|26.7|26.94|27.42|27.5|27.76|28.02|28.86|28.96|29.3|29.3|28.42|28.36|28.86|29.04|29.36|28.92|29.64|29.74|29.7|30.12|31.54|31.44|31.14|31.32|31.32|33.72|33.86|33.7|32.02|32|32.78|40|39.28|38.92|39.66|39.86|40.02|39.18|39.26|39.44|39.74|40.02|39.5|39.76|38.9|38.28|37.96|38.28|35.84|35.22|35.66|35.5|35.42|35.58|36.22|35.88|38||37.9|37.62|37.36|||37.08|36.9|36.3|36.64|36.14|37.18|36.74|35.22|34.5|34.54|33.5|33|33.54|33.96|34.1|35.1|35.34|37.64|37.6|37.84|37.34|37.08|37|36.86|37.02|37|36.72|36.9|36.86|35.24|34.46|35.6|35.12|36.58|37.1|36.96|36.44|34.78|34.54|34.22|36.2|36.14|36.44|36.98|36.48|36.54|36.86|36.82|36.7|36.48|36.5|36.9|36.64|36.68|35.88|36.3|36.02|36.1|36.26|37.22|37.08|36.18|36.66|36.88|37.46|38.16|38.2|38.46|38.2|38.24|38.82|39.54|39.36|39.32|39.32|39.48|39.84|41.18|41.42|42.18|43.12|43.26|42.68|42.28|42.16|41.66|41.18|42.38|41.64|40.98|40.72|40.94|42.24|42.88|43.02|43|42.54|44.82|45.74|46.2|45.64|45.2|45.58|45.88|46.16|45.92
03288|19794|/equities/cropenergies-ag|DAXTECH/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.52|11.28|11.3|11.28|11.2|11.2|11.22|11.26|11.5|11.5|11.58|11.5|11.5|11.5|11.5|11.5|11.5|11.5|11.5|11.5|11.54|11.5|11.5|11.5|11.5|11.5|11.52|11.5|11.5|11.52|11.56|11.58|11.56|11.52|11.54|11.5|11.52|11.5|11.5|11.5|11.56|11.5||11.5|11.52|11.52|||11.48|11.5|11.5|6.81|6.79|7.11|7.36|7.02|7.08|7.21|7.17|6.98|7.07|7.17|7.1|7.3|7.17|7.08|7.06|7.18|7.3|7.22|7.23|7.42|7.75|7.78|7.64|8.41|8.43|8.19|8.14|8.2|8.04|8.06|8.28|8.53|8.32|8.05|8.12|8.07|8.06|8|7.82|7.97|7.84|7.94|7.93|8.23|8.41|7.73|7.59|7.91|7.83|7.65|7.55|7.58|7.58|7.51|7.51|7.71|7.92|7.72|7.65|7.63|7.79|8.02|8.02|8.14|8.15|8.38|8.69|8.82|8.68|8.67|8.88|8.75|8.55|8.51|8.66|8.53|8.54|8.53|8.55|8.66|8.55|8.39|8.2|8.33|8.34|8.3|8.35|8.6|8.77|8.77|8.86|8.89|8.91|8.95|8.8|8.98|9.08|9.08|9|9.2|9.14|9.09
03289|19797|/equities/data-modul-ag|DAXTECH||28.4|28.8|29.4|29.4|29.4|29.6|29.8|30|29.6|30.2|30.2|30.2|31|32|32.2|32|31.8|32.2|31.2|32|32.8||33.2|32.8|33|32.6|32.6|33.2|33.2|32.4|33.4|33.8|32.8|32.6|32.6|32.8|32.8|33|32.6|33|33.2|33.2|33|33.6|33|33.2|33.8|34.6|36|35.6|34|34.8||35|34.6|34.8|35.4|35.6|35.6|35.2|35.8|36.8|36.4|36.8|36.8|37.4|37.2|36.8|36.6|37|37|37.6|37|36.8|||37.2|37|37|37.6|38.4|38.4|37.2|37.2|37.2|38.2|38.4|38.4|37.6|38.2|38.8|38.6|39.2|39.4|39.6|39.6|39.4|40.4|40|40.6|40.6|40.6|39.6|39.8|40|39.8|40.4|40.4|40.2|40|41.2|41.4|41.2|41|43.2|43.6|43.4|44.2|43.8|44|44.2|44.4|43|43.6|44.2|44.2|43.8|43.4|43.8|43.8|45|44|44.2|44.2|44.2|44.4|44.6|44.6|44||44.4|44.2|44|||45.2|44.8|44|44.2|45|44.2|44.6|45.4|45.4|45.4|45.6|45.2|45.8|45.8|46|46|47|48|48.2|49|48.4|48.2|48.6|49.2|49.6|50|50|47.8|48|48|48.2|47.8|46.8|47.4|48|48|47.4|48.4|48.8|48.4|48.2|48.8|48.8|48.4|48.8|50|52.5|53|53|49.4|49.2|49.2|49.2|49.6|49.8|50|51.5|51.5|51.5|51|50.5|51|51|51|51|51|51|51.5|51.5|51.5|51.5|51|52.5|52|51|53|53.5|54.5|53.5|53.5|53.5|54.5|53|52.5|53|51.5|51.5|50.5|50.5|50.5|50|50.5|50|50|53|53.5|54.5|54.5|54.5|54|57|58.5|58|57|57|57
03290|991234|/equities/diebold-inc?cid=991234|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03291|19803|/equities/dr-honle-ag|DAXTECH||16.3|15.85|15.6|15.7|15.9|16.1|16.25|16|16.6|17|17.95|19.5|19.8|19.75|19.85|19.75|19.85|19.9|20.1|19.85|19.75|19.85|19.95|19.85|19.85|19.9|19.75|19.75|19.9|19.75|19.85|19.95|19.85|19.85|20|20.1|19.9|19.9|19.9|19.7|19.35|19.35|19.4|19.85|19.5|19.5|19.65|19.65|19.9|19.8|20.1|20||19.85|19.9|19.9|19.9|20|20.2|20|20|19.75|19.9|19.9|19.95|20.1|19.85|19.9|19.85|19.85|20|20.2|20.1|20.1|||19.3|19.45|19.05|19.25|18.85|19.2|18.4|18.3|18.2|18.3|18.1|18.05|18.35|18.1|17.9|17.9|18|18|18.05|18|18.05|18.2|17.9|18.25|18.1|17.1|15.9|15.75|15.5|15.35|15.95|16.1|15.95|15.95|15.4|15.55|15.65|15.8|16.25|16.7|16.8|17.55|17.35|17.65|18.15|17.9|17.65|17.8|18.15|17.9|18.1|17.9|18.05|18.1|18.1|18.05|17.9|17.5|17.8|17.7|17.05|17|17||17.5|17.4|17.2|||18.15|18.25|18.1|18.2|18.2|18.4|18.05|17.4|17.2|17.75|18|18.45|18.2|16.15|15.5|15.8|16.4|16.9|17.1|17.2|17.65|17.55|17.55|18.2|18.3|18|17.95|17.9|18.25|18.25|18.35|18.35|18.5|19|18.7|18.65|18.65|18.15|17.85|17.95|17.45|17.55|17.2|17.05|17.15|16.7|17.25|16.8|16.55|16.2|16.45|16.6|16.55|15.75|15.4|15.45|15.55|16.1|17.75|17.75|17.75|17.9|17.9|17.9|18|17.95|17.95|19.1|19.2|19.35|20.3|20.4|20.7|20.3|20.7|20.6|20.6|20.8|20.7|21.2|21.1|20.1|20.8|20.9|20.9|21.2|21.1|21.4|21.2|21.1|21.2|21|21|21.1|20.7|20.5|20.7|19.6|19.5|19.75|20.2|21.6|22.2|21.8|22.6|22.3
03292|19804|/equities/dragerwerk-ag---co.-st|DAXTECH||45.7|46.5|46.7|47.2|45.3|45.4|45.5|44.2|43.7|44.1|44.3|45.9|45.3|45.8|44.7|44.6|46.6|45.7|46.7|46.5|46.1|46.8|46.9|46.5|46.8|46.8|46.8|47|46.9|46.7|46.7|47.2|47.2|47.2|46.8|46|46.5|47.4|47.7|47.4|46|45.8|45.5|45.1|45|44.5|45|44.8|45|44.2|44.4|43.7||43.6|43|42.2|43.7|43.7|43.9|44.3|44|44|44.6|44.4|44|45.8|46.1|45.1|45.9|45.5|46.1|45.8|45.2|45.2|||45.3|45.5|45.4|45.3|45|44.4|44.7|45|45.2|44.4|45.8|46|45.5|44.3|42.9|42|40.1|40.8|40.9|41.3|41.2|41.6|41.3|41.3|41.3|41.3|42.5|42.1|41.6|41.7|41.6|41.2|41.2|41.5|41.8|42|41.8|42|42.2|41.8|42.2|42|42.1|42.1|42.7|42|43.4|44|45.2|45|45.5|45|45|44.9|44.8|44.8|45.5|46|46|44.3|44.5|44.8|44.3||44.7|44|44|||44.2|43|42.6|42.5|42.9|44.1|43.9|44.1|41.6|41.8|42.6|41.5|43.8|44.7|44.6|45.2|44.7|45.5|45.6|44.9|44.4|45.6|45|44.3|47.3|46.8|46.6|46.1|46.3|45.4|46.1|45.5|44.8|44.7|44.2|44.2|44|41.8|42.5|41.5|41.5|41.6|42|42|42.4|42.3|42.8|43.1|42.6|39.3|39.2|39.5|39.4|39|39.2|39.9|38.7|38.4|38.1|38|38|38|38|38.2|38.8|38.1|38.9|39.2|39.6|39.2|40.2|40.4|39.8|39.5|39.6|39|39.4|38.1|39.2|39.1|39|38|38|38.2|38.5|37.5|38|38.7|39.3|37.4|37.3|38.3|38.6|39|39.2|38.9|39.8|39.1|39.7|39.7|39.8|39.3|39.6|39.9|40.4|40.5
03293|6301|/equities/draegerwerk|DAXTECH/MSCI_EU_SMALLCAP||53.2|53.8|53.9|52.3|51.1|49|50.1|48.4|48.75|49.95|49.7|49.7|48.8|49.05|49.85|49.5|48.6|49|49.4|50.2|50.9|50.9|50.4|49.9|50.4|49.35|49.9|50.1|51.9|51|50.3|49.5|49.15|49.2|49.45|49.6|50.2|50.2|51.5|50.7|49.8|50.4|50|49.4|48.8|49.1|48.35|49.7|50.2|50.2|50|49.85||49.7|50.6|48.85|49.05|50.3|50.8|50.8|49.55|49.05|50.4|50.6|50.1|52.3|52.8|52.2|52.6|52.6|52|51.5|51.3|50.5|||50.9|51.1|49.8|49.2|49.4|49|48.15|49.05|49.25|49.25|50.9|52|51.6|51|49.9|49.2|46.65|46.3|46.3|47.1|48.15|48.65|48.1|48|46.85|46.35|45.95|46.4|46.65|47.15|47|47.3|46.3|46.1|46.1|47.1|46.8|46.8|46.15|46.2|47.25|47.8|48|47.8|48.5|48.05|49.95|50.7|52.1|52|52.2|52.9|52.8|52.3|52.5|50.8|50.5|51.3|51.5|51.1|51.5|51.3|52||51.8|51.8|52.4|||51.5|49.5|49.8|49.5|49.9|49.95|50.4|50.4|49.6|50.6|51|50.7|51.5|52.1|52|52|51.7|51.5|51.5|51|51.8|52.3|52.7|51.4|55.1|55.7|54.5|54|54.3|54|53.4|51.9|51.5|50.5|50.6|50.8|50.6|47.7|47.55|47.25|47.25|47.4|47.55|48.25|48.05|49.2|48.85|49.2|48.15|44.2|44.2|44.75|44.35|44.5|44.3|44.45|43.8|43.85|42.45|42.7|42.45|42.35|42.25|42.25|42.7|43.8|44.65|44.95|45.1|45.2|46.1|46.4|46.05|45.45|44.85|44.2|44.05|44.25|44.6|44.85|45|44.6|44.6|45|44.85|45.1|45.1|45.45|45.45|45.7|45.75|46.45|46.25|46.2|45.7|45.45|45.75|45.65|45.45|45.6|45.4|44.9|45|45|45.7|45.8
03294|19807|/equities/eckert---ziegler-ag|DAXTECH/MSCI_EU_SMALLCAP||45.46|45.58|45.12|44.82|44.78|46.04|46.04|45.58|44.98|46.02|45.86|47.88|47.36|48.88|45.6|45|45.5|44.06|44.04|44.9|44.84|45.8|47.86|47.3|47.92|48.14|48.32|48.1|48.04|46.46|45.66|45.06|44.1|44.68|45.82|46.2|45.78|46.14|46.72|46.84|46.5|46.6|46.36|44.26|40.36|40.68|40|39.72|39.8|39.42|38.36|36.98||37.22|37.32|36.72|36.04|36.5|37.32|36.3|33.2|33.28|33.68|34.04|35.18|34.4|35.5|36.02|36.5|36.86|36.64|37.84|37.46|36.88|||37.48|37.22|37.4|37.78|37.32|39.78|39.36|38.68|37.98|37.22|37.76|38.12|38.24|38.32|37.4|37.44|38.2|37.02|41.3|42.36|42.34|42.92|42.66|43.24|42.26|41.78|41.76|41.06|41.14|42.04|43.16|42.76|41.28|42.1|44.7|45.24|44.3|44.86|45.4|44.58|45.84|46.42|46.18|46.32|45.2|45.3|44.2|43.94|43.56|41.92|40.46|40.26|41.22|41.5|42.26|42.44|43.54|43.34|43.46|40.52|40.7|39.54|39.76||41.3|41.6|41.88|||40.42|40.7|40.22|39.08|37.18|37.56|38|37.08|36.16|37.06|37.26|37.3|37.8|37.18|37.64|38.44|37.4|37.54|37.5|38.16|38.94|39.06|39.24|38.16|39.14|39.58|39.7|40.8|40.22|38.28|38.42|39.2|38.92|36.96|37.46|37.72|36.9|37.46|37.14|36.3|36.32|35.1|34.5|35.5|33.5|33.78|32.22|33.46|33.98|33.64|32.56|33.94|34.54|33.46|31.64|32.92|32.5|32.42|32.1|32.38|32.32|31.34|31.18|31.94|29.54|29.72|29.14|30.94|29.92|30.16|31.24|30.34|29.52|29.6|30.04|30.92|31.78|31.92|33.1|33|32.72|33.24|33.24|33.24|32.38|31.92|31.9|32.38|32.48|31.76|32.08|32.5|33.08|32.58|34.18|33.6|33.42|32.2|32.12|33.08|33.38|33.34|33.26|35.14|36|36.3
03295|962883|/equities/ecotel-communication-ag?cid=962883|DAXTECH||13.35|13.5|13.55|13.85|13.7|14|14.05|14.1|14.05|14.05|14.45|14.45||14.5|14.5|14.35|14.7|14.8|14.85|15.1|15.45|15.45|15.45|15.4|15.4|15.4|15.5|15.5|15.5|15.4|15.4|15.4|15.3|15.35|15.3|15.2|15.3|14.9|14.9|15.05|15|14.85|14.9|14.9|14.85|14.85|14.4|14.3|14.75|14.25|14.7|14.75||14.75|15.3|15.3|15.65|15.75|15.75|15.75|15.5|14.85|14.5|14.55|14.6|14.45|14.3|14.9|14.75|14.9|14.75|14.7|14.7|14.65|||15.3|15.3|15.1|15.45|15.25|15|15.5|15.45|15.55|15.6|15.8|16.35|16.4|16.2|16.5|16.6|16.6|16.55|16.6|16.7|16.9|16.85|16.8|17.05|17.15|17.45|17.3|17.3|17.25|17.5|17.1|17.5|17.15|17.4|17.35|17.4|17.45|17.8|17.8|17.8|17.45|17.1|17.1|16.85|17|17|16.6|16.6|16.55|16.5|16.65|16.45|16.45|16.45|16.3|16.9|17.15|17.9|17.15|16.85|17.15|16.95|17.5||17.25|17.85|17.1|||16.9|16.9|16.65|17.2|17.45|16.85|15.75|15.7|15.75|15.9|15.4|15.65|15.7|15.75|15.85|15.7|15.8|15.85|15.8|15.95|15.95|15.75|15.85|15.65|15.85|15.65|15.6|15.8|15.8|15.7|15.7|15.6|15.4|15.45|16.05|15.65|15.5|15.3|15.4|15.4|15.55|15.55|15.25|15.3|15.55|15.5|15.45|16.15|15.65|15.65|15.75|15.8|15.8|15.85|15.85|16.35|16.5|16.4|16.55|16.3|16.5|16.65|16.35|16.95|16.9|17.05|16.9|17.35|17.2|17.3|17.25|17.3|17.35|17.55|17.4|17.15|17.1|17.35|17.65|17.55|17.6|17.55|16.9|17.35|16.85|17.05|16.65|17.45|17.15|17.4|17.5|17.45|17.55|17.55|17.95|17.6|17.3|17.4|17.75|18.6|18.7|18.85|18.7|19.1|19.1|19.3
03296|19811|/equities/elmos-semiconductor-ag|DAXTECH/MSCI_EU_SMALLCAP||81.4|78.1|75.3|74.9|76.5|76|73.2|73|73.5|73.6|76.1|74.8|76.9|76.2|77.5|79.2|81.1|81.8|83.5|82.9|81|82.8|86.3|86.6|87.6|89.9|87.3|89.2|86.8|85.8|84.8|83.8|83|84.7|83.5|84.3|84|81.6|77.4|78.8|78.2|76.9|78.3|77.8|77.7|76|77.1|77.2|82.2|76.2|75|75.2||78|78.9|78.4|76.7|73.9|69.4|67.4|69.1|71.6|73.9|74.1|75.2|79.7|79.3|80|78.5|75.6|72.5|72.9|72.7|72|||73.9|73.4|72|72.2|73.4|73.5|71.2|71.2|74.5|73.5|73.9|74|74.7|73.5|73.7|74.4|73.8|73.2|73|73|73.2|71.7|73.7|72.9|71.1|71|70.3|70|70.2|71.3|72.7|66.7|66.3|68.4|69.1|66.6|64.3|63.1|64.5|64.5|65.6|65|65.1|62.9|63.3|66|68.2|67.1|67.8|67.4|65.3|63.2|66.3|66.9|67.4|66|67.1|68.3|69.1|68.2|69|69|70.9||74|74.1|74.7|||74.3|74.9|75|74.6|73.1|76.3|74.8|74.3|74.5|76.3|77.3|78.1|78.6|78.2|77|79.3|79.2|81.1|76.1|76|74.6|74.7|74.8|75.8|76.1|75.1|74.1|76.6|76.1|73.6|73|73.9|71.5|71.5|71.1|68.9|67.5|65|61.7|64.6|65|64.2|63.6|63.7|62.8|60.8|63|63.8|64.8|64.4|64.6|67.4|66.5|64.5|63.7|64.3|64.1|63.3|61.4|62.8|63.9|65.1|63.8|63.9|62.2|64.5|64|60.6|60.4|60.4|59.7|61.3|61.6|64.9|67.3|68|66.1|68|68.1|67.6|65.2|66.8|65.1|65.4|65.2|64.5|65|67.2|68.6|68.2|67|69.1|69.3|67.8|68.6|68.2|70.1|70.6|70.5|72.7|78|76.7|81|80.7|81|80
03297|19813|/equities/epigenomics-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03298|19241|/equities/evotec-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||8.955|9.33|9.5|9.385|9.835|9.72|9.705|9.545|9.2|9.02|8.975|8.48|8.775|8.825|8.59|8.33|8.355|7.335|7.535|7.6|8.4|8.34|8.97|8.87|8.685|8.83|8.99|9.045|8.925|9.035|8.655|8.4|8.495|9.035|9.18|8.845|9.185|9.605|9.54|9.685|9.76|10.27|10.48|10.27|9.97|9.52|9.645|9.625|9.54|9.605|9.76|9.895||9.74|9.625|9.235|9.16|9.64|14.18|13.7|13.26|13.45|13.21|13.23|13.78|13.77|13.3|13.36|14.39|14.43|14|14.11|14.08|14.09|||14.47|14.375|13.77|13.48|13.625|13.355|13.705|13.535|13.145|12.62|13.11|12.97|13.25|13.1|13.035|13.09|13.085|12.895|13.405|13.945|13.64|13.9|14.085|13.89|13.99|13.74|13.555|13.7|13.75|13.665|13.585|13.485|13.605|14.215|13.875|14.145|14.515|14.13|13.25|13.24|13.555|14.31|14.35|14.295|14.445|14.435|15|15.02|15.28|14.175|14.575|14.575|15.27|16.655|16.765|16.85|17.485|18.195|18.4|17.95|17.5|21.42|21.01||21.28|21.51|21.37|||21.05|21.19|20.98|20.79|20.65|20.57|20.71|18.68|18.84|18.45|18.32|18.385|18.815|18.33|18.255|18.41|18.595|18.33|18|18.2|18.805|18.785|19.165|18.845|19.22|18.69|18.25|18.685|18.715|17.61|17.445|18.245|17.515|16.45|16.435|17.53|17.06|16.3|16.27|15.74|15.965|16.785|16.315|16.645|16.29|16.995|17.37|17.22|17.28|17.26|17.06|17.965|17.845|17.88|17.11|17.46|17.26|17.445|17.55|17.935|18.9|18.465|18.395|18.655|19.13|19.34|19.27|21.56|21.56|21.58|22.68|22.72|21.8|21.39|21.43|21.29|21.18|21.38|21.18|21.85|21.74|21.64|21.53|22.06|20.71|20.54|20.92|20.85|20.44|19.88|20.3|20.6|21.07|21.42|21.85|21.8|22.07|21.95|22.1|22.55|22.88|22.89|22.92|23.91|23.97|22.98
03299|962891|/equities/exceet-group-se?cid=962891|DAXTECH||5.7||5.7||5.85|5.85|5.95|6.05|5.9|5.85|5.85|5.55|5.55|5.6|5.65|5.65|5.85|5.85|5.85|5.9|5.95|6.15|6.35|6.1|5.85|6.2|5.85|5.85|5.85|5.85|5.7|5.6|5.6|5.5|5.35|5.4|5.4|5.65|5.95|6|5.95|5.95|5.95|5.95|6.05|6.1|6.15|6.15|6.15|6.15|6.15|6.05||6.1|6.1|6.1|6.05|6.1|6|6.05|6|6|6|6.15|6.15|6.15|6.05|6.05|5.95|6.5|6.55|6.6|6|6|||6.2|6.35|6.35|6.35|6.35|6.2|6.2|6|5.95|6.35|6.2|6.1|5.95|5.75|5.8|5.75|5.8|5.75|5.75|5.8|5.8|5.8|5.8|5.85|5.85|5.85|5.6|5.7|5.8|6.25|5.95|5.95|5.9|5.85|5.9|5.85|5.65|5.7|5.65|5.7|5.7|5.8|5.85|5.85|5.85|5.9|5.85|5.85|5.9|5.85|5.9|5.9|5.35|5.35|5.5|5.35|4.84|4.68|4.64|4.64|4.64|4.6|4.6||4.56|4.6|4.78|||4.84|4.88|4.94|5.05|5.05|5.05|5.05|5.05|5.05|5.1|5.1|5.2|5.2|5.15|5.2|5.05|5.15|5.1|5|5.2|5.2|5.4|5.45|5.7|5.7|5.65|5.7|5.7|5.7|5.7|5.7|5.7|5.6|5.55|5.6|5.6|5.6|5.6|5.55|5.65|5.7|5.7|5.65|5.75|5.75|5.75|5.8|5.75|5.8|5.75|5.8|5.75|5.75|5.75|5.75|5.8|5.8|5.85|5.9|5.9|5.9|5.75|5.55|5.4|5.4|5.7|5.7|5.8|5.95|6.35|6.15|6.3|6.4|5.65|6.15|6.45|6.4|6.5|6.35|6.35|6.3|6.6|6.5|6.8|6.65|6.65|6.55|6.55|6.6|6.45|6.45|6.35|6.25|6.25|6.2|6.2|6.4|6.45|6.45|6.45|6.15|6.15|6.1|6.25|6|6
03300|962892|/equities/fabasoft-ag?cid=962892|DAXTECH||17.55|18.2|17.7|17.85|17.7|17.7|17.9|18.2|18.2|18.45|18.4|18.6|18.5|18.25|18.75|18.8|18.75|18.4|18.95|18.7|18.9|19.35|19.45|18.9|19.5|19.5|20.4|20.6|23.2|22.6|21.7|21.7|20.7|19.8|20.6|20.4|20.6|20.7|20.5|20.2|20.1|19.6|19.7|19.6|19.7|20.2|19.9|19.85|19.95|19.65|19.45|19.9||20.3|20.1|20.5|20.1|21.2|21.6|20.2|20.1|20|19.8|19.4|19.55|19.5|19.05|18.85|19.05|19.7|19.8|20|19.6|19.95|||19.9|20.2|20.1|19.8|19.8|19.7|19.25|19.2|19.7|19.9|20.5|21.2|21.3|21.9|22.2|21.9|21.2|21.4|21.5|21.9|22.2|21.8|22.3|22.5|22.5|22.5|22.1|22.7|24.1|24|24.4|23.4|24.3|23.7|22.9|20.5|21.2|21.1|19.95|20.3|20.5|20.7|20.6|21|21.5|21.5|21.7|21|20.9|20.3|19.9|19.95|19.7|20.5|19.5|18.9|18.6|18.65|19.5|20.3|20.2|19.5|19.3||19|18.75|18.3|||18.6|18.95|19.25|19.2|18.8|19.2|19.45|19.8|19.8|19.75|20.3|20.5|19.95|19.75|20.3|21|21.1|20.8|21.5|21.4|20.6|20.3|20.7|19.85|20.7|20.3|20.6|21|21|20.9|21.3|20.7|21.4|21.1|20.2|19.85|19.5|17.55|17.5|17.5|18|18.2|18.55|18.25|17.8|18.1|18.4|17.8|18.4|17.8|17.45|19.3|18.85|18.7|18.25|18.45|18|16.95|17.25|17.4|17.9|18.05|17.5|18.3|18.9|18.85|19|18.9|18.6|18.8|18.5|18.5|18|18.1|18.1|17.5|17.3|17.75|17.75|17.4|17.8|18.05|18.2|18.2|18.35|18.1|18.5|18.2|17.65|17.55|17.4|17.8|18.5|18.5|18.55|19|17.35|17.4|17.35|17.25|17.95|17.65|18.1|18.4|18.35|18.1
03301|19821|/equities/first-sensor-ag|DAXTECH||60.4|60.4|60.4|60.4|60.4||59.8|60.4|59.8|60|60.4|60.2|59|58.8|58.4|58.4|58|59|59.4|59|59.6|60|59.8|60|60|60|59.8|59.8|59.6|60|59.6|59.8|59.6|60|60|60.4|60.2|60.2|60.2|60.2|60.6|59.8|59.8|59.8|59.2|59|58.6|58.2|58.2|58.2|58|57.8||59.6|59.2|58.8|59.4|59.4|59.4|59.4|59.4|59.6|59.6|59.4|59.4|58.8|58.6|58.6|59|58|59|59|58|59.4|||59|59|59|58.8|59|58.2|57.8|56.4|54.2|55|55.6|55.6|55|55.8|55.4|55.2|55.6|56|56.2|56|56.4|56.4|56.4|56.4|56.6|56.4|56.4|56|56|56|55.8|55.8|55.2|55.2|55.6|55.2|55.6|56.2|57.6|57.4|57.2|57.6|57.8|57.8|57.8|57.6|57.2|57|57|56.6|57.4|57.8|58|57.6|57.6|57.4|58|57.8|58|57.8|59|59|58.4||58.4|58|58|||57.2|57.8|57.4|57.4|57.8|58|58|57.6|57.4|57.2|57.2|56.8|57.2|57|57.8|57.2|57.6|57.6|57.4|56.8|56.4|57.4|56.4|57.2|57|56.8|56.4|56|56.4|56.4|56.4|56|55.6|56|56|56|56|56.4|56.4|55.8|56|56|55.2|56|56|56|56|55.8|56|56|55.8|55|55.6|55.4|55.8|55.6|56|56|57.2|56.4|57.4|57|58|55.6|56.8|57.6|57.6|57.6|57.4|57.4|57.4|57.2|57.2|57.4|57.6|57.6|57.2|58|58|58|58|58|58|57.8|57.8|57.8|57.6|57.8|57.6|57|57|57|56.6|57|57|56.8|56.8|56.8|57|58|58|57.8|58|58|58|58
03302|962895|/equities/fortec-elektronik-ag?cid=962895|DAXTECH||20.8|20.8|20.6|20.6|20.6|20.6|20.6|20.6|19.3|19.4|19.5|19.7|19.5|20|20.2|20|19.9|19.9|20.2|20.2|20.4|20.6|21|20.8|20.8|21|20.8|20.8|20.6|20.6|20.4|20.4|20.2|20.2|20.2|20.4|21|20.4|22.6|22.6|22.8|22.2|22|22.4|22.2|22.4|22.2|22.4|22.2|22|22.4|22.8||22.2|22.2|22|22.4|22|21.8|21.6|22|22.2|23|23|23.4|23.6|23.6|23.6|23.8|23.6|23.8|24.2|24.2|24.2|||24.8|24.8|23.2|23.1|23.5|23.5|23.1|23.3|22.8|22.5|22.5|22.5|22.5|22.4|22.6|22.6|22.8|22.8|22.9|23.4|23.3|23.7|23.9|24.2|24.3|24.3|24.3|24.5|24.4|24.5|24.8|24.7|24.9|25|24.8|24.1|25.2|25.3|25.2|25.8|26.4|25.6|25.5|25.4|25.4|25.3|25.3|25.2|24.9|24.9|24.9|24.8|25|25.1|25|25.3|25.6|25.4|25.2|26.4|26.3|24.8|24.7||24|24|23.9|||23.8|24.2|24.2|24.1|24|24.1|24|23.9|24|24.3|24.4|23.9|23.5|23.5|24.1|25|25|24.8|24.6|23.9|24.8|25|24|23.3|24.1|24.9|24.8|24.7|24.8|24.7|25|24.9|25.7|24.9|25.6|25.7|25.7|25.3|23|23|22.8|22.9|21.3|22|22.1|23.4|23.6|25|24.8|25.8|25.6|25.9|26|25.6|25.5|25.6|25.5|25.4|25.5|25.5|25.4|25.2|25.1|25.2|25|25.4|25.6|26.4|26.6|26.5|26.4|26.4|26.3|26|26.1|25.9|26.1|26.7|26.5|26.4|26.7|28.2|28.1|28.1|28.2|28|27.5|27.3|27.2|27.5|27.7|27.8|28.1|27.3|27.6|27.4|27.7|28|28.1|28.2|28.4|28.5|28.6|28.7|28.4|28.5
03303|6285|/equities/freenet|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||25.24|25.34|25.44|25.04|25.18|25.2|25.44|25.26|25.02|25.14|24.8|24.8|24.98|25.32|25.34|25|25.32|25.24|25.14|24.88|24.84|25.24|25.52|25.4|25.48|25.42|25.62|25.56|25.38|24.5|23.98|23.7|23.4|23.18|23.1|23.18|23.24|23.36|23.46|23.76|23.88|23.02|23.92|24|23.98|23.78|23.74|25.34|25.6|25.74|25.16|25.94||26.04|27.06|27.1|26.78|26.94|27.3|27.26|26.9|26.92|26.48|26.16|26.5|26.54|26.44|26.38|26.08|26.3|26.26|26.74|26.56|26.02|||26.08|26|25.5|25.42|25.12|25.14|25.5|25.18|25.08|25.2|24.96|25.2|25.52|25.62|26.1|26|26.02|25.98|25.88|25.44|24.94|24.36|24.36|24.04|24.32|24.14|24.08|24.2|24.1|24.04|24.06|23.88|23.7|23.84|23.34|23.74|24|24.24|24.72|24.96|25.24|25.62|25.88|25.98|26.36|26.28|26.3|26.32|26.42|26.12|25.94|25.74|25.88|25.9|25.86|25.68|25.86|25.86|25.56|25.32|25.76|25.72|25.76||25.34|25.34|25.36|||25.34|25.3|25.16|24.7|25.06|25.28|25.4|25.4|25.44|25.48|25.7|25.72|25.58|25.86|25.56|26.2|25.76|25.78|25.58|25.34|25.34|25.2|25.16|25.16|25.08|25.14|25.02|25.28|25.5|25.42|25.06|25.06|24.94|24.62|24.48|24.52|24.44|24.2|23.94|23.78|23.5|23.32|23.44|23.48|23.44|23.3|23.62|23.92|22.82|22.78|22.78|22.94|23.12|23.02|22.62|22.52|22.4|22.1|22.1|22.38|22.18|21.98|21.64|21.78|21.8|22.42|22.66|22.78|22.42|22.44|22.64|22.56|22.36|22.34|22.2|22.02|22.1|22.26|22.26|21.94|22.16|22.1|22.18|21.76|21.62|21.38|21.46|21.58|21.38|21.28|21.4|21.32|21.38|21.52|21.76|21.7|21.76|21.58|21.44|21.54|21.22|21.58|21.78|22.42|22.52|22.76
03304|19826|/equities/geratherm-medical-ag|DAXTECH||3.88|4|3.86|3.94|3.92|3.86|4.02|4.02|4.02|4.02|4.06|4.06|4.06|4.16|4.18|4.18|||4.18|4.28|4.14|4.06|4.28||4.22|4.2|4.2|4.26|4.08|4.06|4.1|4.08|4.16|4.2|4.26|4.3|4.28|4.32|4.36|4.34|4.44|4.44|4.44|4.44|4.54|4.52|4.54|4.54|4.6|4.52|4.38|4.36||4.06|4.14|4.08|4.08|4.1|4.3|4.26|4.12|4.16|4.22|4.2|4.2|4.26|4.26|4.26|4.26|4.38|4.32|4.3|4.3|4.34|||4.32|4.34|4.36|4.54|4.28|4.18|4.18|4.3|4.62|5.15|5.25|5.25|5.25|5.25|5.25|5.2|5.4|5.25|5.2|5.25|5.2|5.35|5.35|5.4|5.5|5.4|5.4|5.5|5.5|5.5|5.55|5.5|5.7|5.55|5.55|5.6|5.6|5.6|5.65|5.65|5.5|5.45|5.5|5.5|5.45|5.6|5.45|5.55|5.55|5.5|5.5|5.45|5.45|5.5|5.45|5.45|5.45|5.5|5.5|5.5|5.5|5.5|5.5||5.4|5.45|5.45|||5.4|5.4|5.45|5.45|5.4|5.4|5.45|5.55|5.45|5.45|5.4|5.5|5.45|5.45|5.45|5.55|5.55|5.5|5.5|5.5|5.55|5.5|5.65|5.8|5.8|5.7|5.65|5.7|5.65|5.5|5.6|5.5|5.55|5.5|5.55|5.6|5.7|5.75|5.7|5.65|5.6|5.7|5.7|5.7|5.7|5.7|5.9|5.9|5.75|5.75|5.85|5.85|5.9|5.95|5.95|6.05|6|6|6.05|5.95|5.95|6.05|5.95|6|6.15|6.3|6.3|6.25|6.2|6.2|6.45|6.45|6.25|6.25|6.4|6.5|6.5|6.4|6.65|7.3|7.4|7.35|6.9|6.6|6.8|6.45|6.6|6.7|6.7|6.7|6.75|6.75|6.75|6.8|6.8|6.7|6.7|6.65|6.55|6.5|6.55|6.55|6.55|6.65|6.65|6.7
03305|19827|/equities/gft-technologies-ag|DAXTECH||25|24.95|24.65|24.55|24.7|25.05|24.8|24.9|24.7|24.65|24.95|25.85|26|25.45|25.2|25.4|26.3|26.2|26.4|26.4|26.05|25.8|27.2|26.8|27.45|27.15|27.5|28|27.45|27.35|26.8|26.95|27|27.3|27.7|27.9|27.7|27.65|26.85|27.3|27.8|28.05|28|27.9|26.9|27.75|27.25|27|28.6|28.55|28.7|28.25||27.6|28.2|28.55|27.9|28.4|28.4|28.05|27.5|27.45|27.65|27.65|28.05|28.65|29|28.95|28.9|29.15|28.45|28.75|29.05|26.85|||27|27.1|27.3|26.96|27.22|27.14|27.24|27.04|27.3|27.02|27.32|27.2|26.72|26.68|27.28|29.4|32.12|31.78|32.52|33.16|32.24|31.28|31.76|31.62|31.8|32.42|31.52|31.68|32|32.08|32.4|31.86|31.6|32.4|32.56|33.34|32.7|32.24|31.94|31.94|32.66|32.92|32.78|33.36|30.66|29.56|30|29.62|29.2|28.98|28.74|28.42|28.82|29.24|30.3|29.5|29.78|29.98|29.8|29.22|29.82|29.66|30.6||31.2|31.3|31.36|||30.82|31.14|31.6|31.24|29.74|30.52|29.1|28.44|28.72|30.06|30.08|31.3|32.7|32.86|32.5|32.66|32.3|32.58|31.96|31.92|31.84|31.56|32.1|31.14|31.42|31.18|30.94|31.42|31.38|30.22|30.36|29.1|29.52|29.04|29.24|29.88|29.26|28.38|28.18|27.86|27.78|27.1|27.46|28.24|27.6|27.8|28.02|28.16|27.98|28|27.7|27.56|28.06|27.02|26.1|26.42|25.56|26.04|25|25.84|26.38|25|24.86|25.14|25.46|24.34|23.68|24|23.8|23.94|24.16|24.26|24.08|24.28|24.8|24.94|25.14|25.5|25.5|25.38|25.26|25.82|25.64|25.5|24.66|24.52|24.66|24.82|24.82|24.2|24.42|24.48|25.42|25.8|26.24|26.42|26.48|24.66|24.28|25.22|25.36|25.34|25.5|26.3|26.38|26.52
03306|6340|/equities/gigaset-ag|DAXTECH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0685|0.105|0.109|0.104|0.316|0.318|0.34|0.36|0.372|0.372|0.384|0.39|0.37|0.45|0.46|0.46|0.466|0.438|0.454|0.43|0.472|0.484|0.458|0.45|0.45|0.44|0.442|0.44|0.45|0.44|0.448|0.45|0.45|0.47|0.47|0.438|0.44|0.43|0.43|0.45|0.444|0.42
03307|19828|/equities/gk-software-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||206|208|195.5
03308|19935|/equities/wilex-ag|DAXTECH||2.61|2.6|2.61|2.6|2.61|2.63|2.61|2.63|2.59|2.6|2.63|2.63|2.59|2.64|2.63|2.66|2.72|2.72|2.82|2.85||2.91|2.88|2.83|2.85|2.88|2.95|2.9|2.9|2.83|2.89|2.89|2.92|2.92|2.91|2.94|2.98|2.97|2.97|2.97|2.97|2.97|2.98|2.97|2.99|3.01|2.99|2.97|3|3.01|2.98|2.98||3.01|3|2.97|3.03|3.04|3.08|3|3|2.96|2.96|3.03|3.05|3.05|3.01|3.02|3.06|3.06|3.05|3.07|3.06|3.07|||3.12|3.07|3.05|3.1|3.09|3.08|3|3|3.03|3.03|3.04|3.06|3.07|3.18|3.17|3.15|3.17|3.05|3.2|3.06|3.06|3.05|3.09|3.07|3.07|3.05|3.04|3|3.04|3|2.93|3.03|3.15|3.18|3.21|3.26|3.27|3.28|3.27|3.18|3.18|3.19|3.2|3.24|3.24|3.37|3.32|3.33|3.34|3.31|3.36|3.4|3.39|3.35|3.37|3.38|3.39|3.41|3.5|3.6|3.58|3.6|3.64||3.74|3.66|3.78|||3.82|3.85|3.68|3.69|3.34|3.35|3.36|3.36|3.42|3.63|3.75|3.57|3.71|3.41|3.08|2.75|2.76|2.73|2.72|2.76|2.77|2.79|2.76|2.76|2.78|2.77|2.77|2.77|2.72|2.74|2.75|2.77|2.77|2.75|2.73|2.72|2.67|2.75|2.74|2.76|2.76|2.71|2.81|2.85|2.89|3.14|3.15|3.17|3.19|3.23|3.21|3.26|3.27|3.27|3.28|3.32|3.33|3.37|3.33|3.39|3.42|3.41|3.41|3.42|3.43|3.43|3.43|3.43|3.44|3.41|3.46|3.45|3.45|3.45|3.43|3.38|3.38|3.38|3.41|3.39|3.46|3.46|3.46|3.47|3.47|3.47|3.45|3.41|3.41|3.41|3.39|3.46|3.45|3.49|3.46|3.52|3.53|3.51|3.53|3.55|3.56|3.57|3.56|3.55|3.56|3.72
03309|1166364|/equities/hensoldt-ag|DAXTECH/MSCI_EU_SMALLCAP||35.48|36.36|36.96|34.84|35.22|36.08|36|35.18|34.54|35.2|34.34|33.78|34.14|34.66|34.82|34.58|34.68|34.34|33.92|33.52|31.92|32.88|34.14|34.72|36.62|37.08|37.06|37|36.92|37.78|37.36|36.8|36.52|37.32|38.32|37.3|38.84|38.74|39.44|39.2|39|38.88|38.98|38.08|39.56|38.78|38.44|38.02|37|38.3|37.7|35.64||36.86|37.9|38.28|37.7|39.2|38.34|37.88|37.58|37.2|38.54|39.2|40.08|40.08|39.38|38.54|38.54|42.02|40.78|43.6|43.88|43|||43.44|43.3|43.6|40.84|37.1|34.64|34.34|35.48|35.12|34.2|33.72|33.72|33.08|33.1|33.92|34.88|35|34.56|34.18|34.48|33.7|33.92|34.08|33.6|31.36|33.76|34|34.04|35.18|34|34.82|34.4|33.06|31.28|30.18|29.62|29.3|29.2|28.6|28.14|28.5|27.9|27.56|27.44|26.44|27.18|27.8|27.18|27.66|27.9|28|28.3|27.72|26.78|27.02|25.68|25.34|25.24|25.28|25.4|25.76|25.28|24.98||24.4|23.96|24.22|||23.94|24.2|24.26|24.36|23.82|23.84|24.14|24.16|23.66|24.26|24.42|23.9|23.62|24.12|24.04|24.3|24.12|24.18|24.62|25.66|26.54|26.16|26.82|26.88|27.84|26.68|26.08|26.72|26.64|27.76|26.68|27.12|28.12|27.96|28.42|28.1|27.98|28.16|27.9|28|27.18|28.12|27.82|28.16|26.9|27.24|27.48|29.2|29.02|29.48|29|28.16|27.7|27.28|27.66|25|25.44|25.54|26.46|27.12|27.94|27.34|27.18|27.32|27.66|28.56|29.66|30.64|30.52|30.56|30.82|30.14|30.02|29.8|30|29.2|29.5|29.76|30.18|30.26|30.16|29.96|29.66|30.6|30.34|29.94|29.92|29.96|29.3|29.06|29.08|28.92|29.94|30.44|30.76|30.52|30.9|30.72|31.1|30.9|30.48|30.2|30.72|30.9|30.92|31.36
03310|19921|/equities/tomorrow-focus-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03311|19840|/equities/init-innovation-in-traffic-systems|DAXTECH||42|41.1|40.7|41|39.9|39.3|39.1|39.8|40.2|39.7|39|40.5|39.5|41.2|41.3|39.1|39.8|38.2|38.5|39.7|39.1|39|40.6|37.9|38.2|38.3|39.8|39.9|39.6|38|39.4|41.7|41.3|41.2|41.2|40|40|39.3|38.7|39.9|40|40|39.8|39|38.5|38.8|39.4|39.2|39.1|38.5|39|39.3||39.5|40.3|38.6|37.3|38.7|38.9|37.9|36.1|36.4|36.6|36.3|36.1|37.5|35.8|35.8|36.5|37.8|37.6|37.8|38.1|38.1|||36.5|35.6|35.6|36.1|33.9|33.9|31.3|31.9|31|31|30.4|31.1|30.9|31.4|31.7|31.8|32.7|32.6|30.6|31|29.5|28.4|29.6|30|30|31|30.5|31.3|31.5|31.5|31.3|31.7|32|32|31.5|31.8|32|32.8|33.1|33.1|32.1|32.8|31.9|32.4|31.9|31.4|32.9|33.4|34|33.2|32.7|30.4|30.9|31.5|32.1|31.9|32.1|33.6|31.6|31.8|31.8|31.5|30.9||30.5|30|30.7|||31|31.2|31.2|31.4|31.4|30.6|30.4|30.8|30.5|30.7|31.4|30.8|29.8|31|30.7|31.1|32.3|32.3|31.8|31|31|30.5|30.8|29.5|30.7|30|30|27.7|27.1|27.2|26.8|27.7|27.7|27.8|28.2|27.3|27.8|26.1|25.8|25.6|25.9|27.5|27.1|26.9|25.6|26.2|26.2|26.5|26.4|26.6|27|24.6|24.7|23.9|24.7|24.7|24.9|25.6|25|25.2|24|23.8|23.8|24.1|24.3|24.5|24.2|25.5|26|26.3|26.5|27.4|27.4|27.6|28.5|28.6|28.8|28.6|28.8|28.9|28.9|27.6|27.4|27.8|27.5|27.9|27.8|27.4|27.6|27.4|27.2|29.3|29.9|29.9|29.8|30.7|29.5|29.8|29.5|30|30.1|29.7|30.6|31.2|31.1|31.7
03312|19842|/equities/intershop-communications-ag|DAXTECH||2.08|2.04|2.08|2.08|2.06|2.06|2.02|2.02|2.02|2.02|2|2.02|2.02|2|2|2.02|2|2.02|2.02|2.02|2.02|2.02|2.02|2.02|2.02|2.02|1.99|2.02|2.02|2.02|2.02|2.02|2.02|2.02|2.02|2.02|2.02|2|2|2|2|2|2|1.94|2|1.97|1.96|1.96|1.97|1.97|1.95|1.97||2.04|1.99|1.97|1.93|1.94|1.88|1.96|1.96|1.93|2|1.93|1.92|1.9|1.95|2.06|2.14|1.98|1.88|1.85|1.82|1.68|||1.68|1.67|1.645|1.645|1.65|1.65|1.695|1.68|1.6|1.57|1.575|1.58|1.57|1.585|1.57|1.555|1.565|1.545|1.545|1.545|1.56|1.66|1.7|1.66|1.715|1.685|1.75|1.88|1.74|1.655|1.67|1.755|1.855|1.88|1.905|1.905|1.905|1.905|1.91|1.9|1.905|1.865|1.93|1.935|1.965|1.965|1.965|1.985|1.98|1.98|1.98|2.01|2.02|2.03|2.04|2.04|2.02|2.03|2.05|2.05|2.04|2.08|1.935||2.1|2.15|2.01|||1.935|1.94|1.99|1.995|2.2|2.02|1.75|1.64|1.585|1.59|1.585|1.575|1.575|1.59|1.6|1.63|1.635|1.63|1.63|1.59|1.5|1.5|1.515|1.475|1.465|1.475|1.475|1.5|1.57|1.65|1.595|1.695|1.65|1.65|1.59|1.595|1.53|1.515|1.495|1.52|1.51|1.51|1.49|1.51|1.535|1.545|1.615|1.615|1.615|1.615|1.615|1.62|1.625|1.645|1.55|1.54|1.525|1.54|1.545|1.565|1.535|1.555|1.555|1.575|1.575|1.64|1.64|1.655|1.65|1.655|1.715|1.72|1.72|1.715|1.705|1.78|1.79|1.79|1.81|1.8|1.76|1.685|1.685|1.715|1.81|1.815|1.825|1.815|1.81|1.74|1.695|1.675|1.665|1.735|1.67|1.92|1.86|1.895|1.92|2.03|2.01|2.02|2.02|2.07|1.965|1.95
03313|19843|/equities/intica-systems-ag|DAXTECH||3.62|3.62|3.62|3.62|3.62||3.68|3.76|3.88|3.76|3.6|3.66|3.66|3.66|3.66|3.7|3.58|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.86|3.86|3.8|3.8|3.78|3.66|3.84|3.92|3.92|3.94|3.92|3.92|3.92|3.84|3.96|3.96|3.96|3.96|3.96|3.96|3.84|3.94|4|4|4.02|4.02|3.96|4||4|4|3.92|3.98|3.98|3.98|3.94|3.94|4.02|3.92|4.04|4.02|3.94|3.94|3.94|4.02|3.98|3.9|3.98|4.04|4.18|||4.18|4.18|4.18|4.12|4.26|4.28|4.4|4.3|4.3|4.24|4.3|4.28|4.28|4.3|4.1|4.1|4.1|4.02|4.02|3.94|4.12|4.12|4.24|4.44|4.42|4.66|4.62|4.62|4.68|4.46|4.68|4.7|5|5.15|5.15|5.15|5.15|5.05|5.15|5.15|5.15|5.1|5.2|5.45|5.65|5.6|5.6|5.7|5.8|6|6.25|6.25|6.15|6.3|6.35|6.35|6.2|6.4|6.35|6.4|6.4|6.45|6.25||6.4|5.45|5.65|||5.15|5.3|5.5|5.2|5.4|5.65|5.55|5.55|5.65|5.65|5.7|5.4|5.7|5.8|6.05|5.9|5.65|5.65|5.65|5.55|5.4|5.15|5.15|4.96|4.96|4.96|4.96|4.96||5.45|5.55|6.1|6.05|6.15|6.15|6.15|6.2|6.15|6.15|6.1|6.15|6.15|6.15|6.15|6.15|6.15|6.15|6.15|6.15|6.15|6.15|6.15|6.25|6.75|6.85|6.85|6.9|6.9|6.9|6.9|6.9|6.9|6.9|6.9|6.9|6.9|6.9|6.95|6.95|6.95|6.95|7|7.05|7.05|7.05|7.05|7.25|7.25|7.3|7.3|7.25|7.25|7.25|7.25|6.95|6.95|7.1|7.1|7.2|7.15|7.15|7.4|7.45|7.15|7.15|7.15|7.25|7.35|7.3|7.3|7.3|7.3|7.3|7.25|7.25|7.25
03314|19844|/equities/invision-software-ag|DAXTECH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|6.15|6.15|6.15|6.05|6.05|6.05|6|6.05|6.05|5.95|6.05|6.1|6.1|6.1||6.15|6.05|6.05|6.05|6.05|6.1|6.1|6.1|6.15|6.2|6.2|6.15|6.15|6.2|6.05|6.15|6.2|6.2|6.15|6.2|6.2|6.2||6.1|6.05|6.2|||6.35|6.4|6.35|6.35|6.35|6.25|6.3|6.3|6.3|6.2|6.25|6.3|5.8|5.8|5.8|5.65|5.55|5.55|5.55|5.5|5.55|5.6|5.6|5.6|5.7|5.65|5.6||5.7|5.65|5.75|5.75|5.75|5.95|5.85|5.85|5.85|5.85|5.9|5.9|5.9|6|6.15|6.35|6.5|6.5|6.5|6.9|6.9|6.85|6.85|6.95|7|7|7.25|7.25|7.4|7.4|7.4|7.4|7.4|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.35|7.3|7.3|7.4|7.35|7.35|7.5|7.6|7.65|7.65|7.65|7.65|7.65||7|6.85|6.3|5.95|5.95|6.05|5.95|5.95|5.95|5.95|6.05|6|6.05|5.95|6|5.85|6|5.95|5.9|5.65|5.65|5.8
03315|19847|/equities/ivu-traffic-technologies-ag|DAXTECH||14.4|14.15|14.15|14.15|14|14|14.1|14|14.1|13.9|14|14.15|14.2|14.6|13.85|14|14.1|13.95|14|14.05|13.9|13.75|14|14.3|14.3|14.2|14.1|14.15|14|14.1|14.7|14.7|14.8|14.9|14.7|14.15|14.2|14.8|14.2|14.1|14.05|14.3|14.35|14.25|14.35|14.75|15|14.9|14.6|14.3|14.55|14.65||14.5|14.4|14.55|14.6|14.4|14.9|14.55|14.7|14.9|14.95|14.75|14.6|14.8|14.9|14.95|14.7|14.5|15.35|15.3|15.6|15.25|||15.88|15.2|15|14.86|14.38|13.8|13.56|13.7|13.58|13.18|13.32|13.4|13.32|13.24|13.56|13.42|13.54|13.04|13.28|13.5|13.2|13.38|13.32|13.9|14|14|14|14|14.02|14.12|14|13.96|14|14.08|14.06|14.26|14|14.6|14.18|13.5|13.5|13.06|13.4|13.44|13.36|13.5|13.42|13.32|13.3|13.46|13.3|13.28|13.74|13.76|13.72|13.9|13.6|13.72|14.1|13.7|13.68|13.84|13.74||13.94|13.7|13.94|||13.78|13.92|14.44|14.1|14.1|14.8|14.16|13.88|14.42|14.6|14.82|14.66|14.84|15.24|15.8|15.92|15.7|15.38|15.5|15.06|15.26|15|15.08|14.9|14.9|14.4|15.1|15.08|14.72|15.34|15.62|15.68|15.38|15.1|14.7|14.38|14.5|14.32|13.94|13.92|13.86|13.52|13.24|12.86|13.3|12.98|12.42|12.76|12.92|12.8|13.04|13.24|13|12.98|12.62|13.2|13.4|13.1|13.4|13.36|13.46|13.46|13.24|13.48|13.52|13.6|13.44|13.5|13.64|13.66|13.7|14.04|14.08|14.46|15.06|14.84|15|14.6|14.52|14.46|14.2|14.1|14.6|14.28|13.92|13.5|14.02|14.18|13.92|13.62|14.18|13.8|14.26|13.86|14.3|14.04|14.44|14.8|14.9|14.6|14.8|14.5|14.82|14.82|15|15.24
03316|25375|/equities/jenoptik-exch|DAXTECH/MSCI_EU_SMALLCAP||28.58|28.22|27.54|27.1|27.3|27.42|27.44|27.54|26.72|26.7|27.02|27.18|26.94|26.54|27.16|26.32|26.98|26.84|27.94|27.54|27.48|28.02|29.08|28.84|28.98|29.3|29.46|29.3|27.94|28.08|27.38|27.18|27.06|27.78|27.96|28.14|28.52|28.52|28.12|28.2|27.74|27.26|27.08|26.88|26.86|27.4|27.48|27.7|25.38|25.12|25.02|25.22||25.24|25.4|25.4|24.72|24.74|25.12|24.44|24.18|24.54|24.44|25.22|25.6|25.7|26.16|26.2|26.54|27.1|27.48|28.9|28.94|28.98|||28.8|29.1|30|30.08|30.16|30.04|28.68|28.92|28.8|28.46|28.58|28.48|29.18|29.08|29.34|30.02|29.56|29.48|29.84|29.86|29.22|29.46|29.94|30.02|29.86|30.74|29.7|30.2|30.32|30.06|28.9|28.88|27.9|28.1|28.18|27.9|28.9|29.52|29.38|29.56|29.44|29.16|28.46|29.6|29.98|29.98|29.9|27.6|27.74|27.38|27.9|26.66|26.96|26.4|26.58|25.88|26.24|26.24|26.24|25.96|26.26|26.14|27.86||28.44|28.44|28.62|||28.42|28.6|28.7|28.14|27.8|28.02|27.66|27.16|26.96|26.46|26.76|26.18|26.72|26.36|25.92|26.14|24.76|24.72|24.06|23.92|23.94|23.8|23.84|23.7|24.5|24.22|24.06|24.54|24.58|24.18|23.54|23.8|23.64|23.48|23.34|23.72|22.82|22.4|22.36|21.74|20.66|20.72|20.5|20.62|20.38|20.32|20.86|21.22|21.98|22.14|22.18|22.94|23.14|23.42|22.68|22.98|22.78|22.8|22.8|23.2|24|23.94|23.74|23.12|23.86|24.08|23.9|24.54|24.74|25.18|26.32|26.12|25.72|25.38|25.48|25.18|25.36|25.78|26.18|26.42|26.44|27.06|26.58|26.62|26.18|25.9|25.88|25.36|25.68|25.32|25.5|25.9|26.46|26.74|27.14|27.26|27.4|28.32|28.9|29.02|29.22|28.54|28.48|29.02|29.4|29.24
03317|1173010|/equities/katek-se|DAXTECH||||||||||||||||||||||||||||||||||||||||||15.1|15.05|15.05|14.8|14.9|14.85|14.95|14.95|15|15|15.05|15.05||15.05|15.05|15.05|15.05|15.1|15.15|15.05|15.1|15.15|15.15|15.15|15.15|15.25|15.2|15.15|15.15|15.15|15.15|15.15|15.15|15.2|||15.15|15.2|15.15|15.1|15.15|15.15|15.1|15.2|15.2|15.15|15.1|15.1|15.05|15.1|15.1|15.1|15.15|15.15|15.05|15|15.15|15.15|14.85|14.8|14.85|14.8|14.8|14.85|14.85|14.9|14.9|14.9|14.9|14.9|14.9|14.85|14.9|14.9|14.9|14.9|14.9|14.9|14.9|14.95|14.9|14.9|14.95|15.05|14.95|15|15.1|12.75|11.5|10.6|11.25|10.9|11.4|11.65|11|10.55|10.45|10.15|11.05||10.9|10.9|10.9|||10.8|10.8|11|10.9|11|10.3|10.7|10.65|10.65|10.7|10.25|10.25|10.25|10.2|10.5|10.5|10.65|10.7|10.45|10.65|10.35|10.55|10.6|11|11|10.9|10.95|10.8|10.95|10.3|10.1|9.92|10.15|10.15|10.15|10.15|10.2|10|10.35|10.5|10.4|10.4|10.25|10.35|10.25|10.45|10.5|10.55|10.5|10.65|10.75|10.65|10.8|11.05|10.9|11.1|11.2|11.15|10.6|11.2|11.4|10.9|12.3|12.95|13.35|13.5|13|13.5|13.7|14|13.4|14.2|14.45|14.55|14.45|14.1|14.15|14.3|14.6|14.5|14.05|14.35|14.3|14.35|14.4|14.65|14.25|14.05|14|13.85|14.05|14.2|14.4|14.45|14.55|14.05|14.2|14.15|14.45|14.3|14.25|14.5|14.6|13.75|13.65|13.65
03318|964718|/equities/kps-ag|DAXTECH||0.916|0.922|0.936||0.946|0.95|0.946|0.93|0.948|0.936|0.926|0.94|0.93|0.95|0.95|0.966|0.98|0.962|0.996|1|0.996|0.976|0.992|0.976|1.01|1.02|1.04|1.045|1.04|1.07|1.075|1.09|1.075|1.085|1.055|1.065|1.055|1.09|1.125|1.13|1.145|1.13|1.195|1.155|1.145|1.16|1.17|1.13|1.17|1.19|1.185|1.175||1.18|1.155|1.19|1.17|1.195|1.19|1.19|1.21|1.175|1.165|1.145|1.18|1.185|1.145|1.16|1.175|1.23|1.27|1.235|1.19|1.19|||1.2|1.2|1.17|1.16|1.22|1.19|1.175|1.19|1.16|1.145|1.155|1.155|1.15|1.165|1.155|1.245|1.2|1.175|1.2|1.185|1.105|1.105|1.105|1.13|1.085|1.1|1.03|1.07|1.03|1.045|1.145|1.14|1.1|1.15|1.18|1.2|1.155|1.205|1.195|1.225|1.21|1.295|1.27|1.41|1.475|1.475|1.48|1.475|1.5|1.49|1.46|1.47|1.465|1.49|1.45|1.45|1.51|1.48|1.47|1.45|1.45|1.41|1.43||1.415|1.41|1.51|||1.48|1.475|1.465|1.505|1.47|1.435|1.505|1.5|1.505|1.505|1.395|1.33|1.305|1.295|1.285|1.34|1.315|1.35|1.3|1.3|1.225|1.235|1.23|1.23|1.22|1.225|1.23|1.25|1.24|1.23|1.265|1.245|1.265|1.29|1.25|1.285|1.315|1.25|1.28|1.31|1.285|1.315|1.295|1.31|1.36|1.375|1.395|1.37|1.425|1.455|1.47|1.495|1.44|1.41|1.425|1.445|1.465|1.455|1.47|1.465|1.465|1.465|1.475|1.46|1.5|1.575|1.525|1.595|1.54|1.525|1.49|1.445|1.56|1.57|1.59|1.6|1.575|1.6|1.615|1.595|1.585|1.62|1.625|1.65|1.675|1.725|1.72|1.745|1.765|1.785|1.8|1.775|1.8|1.775|1.79|1.82|1.78|1.825|1.805|1.825|1.825|1.835|1.85|1.845|1.895|1.89
03319|19858|/equities/lpkf-laser---electronics-ag|DAXTECH/MSCI_EU_SMALLCAP||8.56|8.77|8.65|8.73|8.99|8.81|8.8|8.25|8.31|8.18|8.06|8.09|8.06|8.1|8.05|8.07|8.05|8.1|8.07|8.17|8.09|8.08|8.08|8.12|8.06|8.04|8|7.96|8.05|8.14|8.03|8.2|8.04|8.02|8.22|8.14|8.02|7.96|8.06|8.21|8.26|8.29|8.15|8.04|8.03|7.99|8|7.98|8.09|8.01|8|7.86||7.81|7.9|7.88|7.9|7.79|7.96|7.77|7.73|7.82|7.77|7.85|8.05|8|8.05|7.96|8|8.15|8|8.26|8|7.97|||8.02|8.13|7.92|7.95|8|8.09|8.62|8.35|8.625|8.21|8.445|8.37|8.555|8.6|8.75|8.66|8.37|8.345|8.49|8.62|8.74|8.82|9.19|9.06|9.2|9.15|8.84|8.91|9.31|8.87|8.62|8.405|8.105|8.345|8.18|8.23|8.2|8.625|8.65|8.865|9.03|9.085|9.4|9.42|9.835|10.01|10.19|9.97|9.845|9.23|9.25|9.535|10.05|10.68|10.47|9.99|10.72|9.845|10.01|9.95|9.775|9.7|10.12||9.945|9.95|9.84|||9.89|10.15|10.2|10.12|10.15|9.85|9.835|9.4|9.53|9.535|9.825|9.665|9.975|9.82|9.455|9.64|9.79|9.585|9.24|9.2|9.1|8.915|8.7|8.52|8.8|9|9.02|9.505|9.345|8.895|8.53|8.53|8.32|8.22|8.2|7.775|7.44|6.995|7.17|7.2|7.195|7.175|6.555|6.655|6.605|6.61|6.75|6.805|6.83|6.655|6.725|6.795|6.8|6.895|6.67|6.78|6.77|6.905|6.865|6.93|7.105|7|6.785|6.68|6.78|7.08|7.02|7.195|7.235|7.175|7.27|7.44|7.32|7.33|7.545|7.265|7.32|7.35|7.54|7.585|7.42|7.585|7.495|7.6|7.535|7.445|7.57|7.75|7.61|7.48|7.5|7.72|7.87|7.955|7.98|7.945|7.975|7.975|8.01|8.055|8.05|8.01|7.97|7.995|8.035|8.06
03320|6346|/equities/manz-automation|DAXTECH||5.4|5.52|5.36|5.42|5.44|5.46|5.48|5.5|5.24|5.3|5.68|5.86|7.08|7.22|7.32|7.2|7.18|7.16|7.18|7.26|7.28|7.22|7.32|7.34|7.34|7.36|7.5|7.48|7.5|7.5|7.6|7.56|7.6|7.52|7.6|7.48|7.46|7.38|7.38|7.46|7.5|7.9|7.98|7.84|7.4|7.4|7.4|7.54|7.46|7.58|7.5|7.64||7.62|7.66|7.62|7|7.4|7.9|7.94|8|8.16|8.3|8.68|8.62|8.74|8.82|8.92|8.74|8.96|9.04|9.16|9.78|9.06|||10.04|10.1|10.24|10.54|10|9.56|9.24|9.09|9.05|8.93|8.65|9.13|9.3|9.15|9.16|9.33|9.32|9.34|9.5|9.57|9.94|9.88|9.99|9.88|10|10.12|10.24|10.06|9.92|10.02|10.2|10.14|10.24|10.5|10.6|10.44|10.12|10.2|10.1|10.26|10.28|10.44|10.36|10.2|10.12|10.04|10.16|10.3|10.34|10.7|11.5|11.6|11.86|12.18|11.96|11.74|11.9|12.14|11.9|11.66|11.94|11.96|12.46||12.34|12.32|12|||11.66|12.08|12.14|12.14|11.94|12.54|13.3|13.74|12.92|10.64|9.69|9.8|10.26|10.32|10.38|10.84|11.14|11.36|11.64|11.58|11.64|11.64|11.78|11.56|11.5|11.32|11.66|11.68|11.5|11.04|10.28|11.24|12.16|11.36|9.17|8.96|8.56|8.16|8.41|8.91|9.85|9.88|9.98|10.2|9.9|10.5|11.16|11.38|12.12|12.72|13.12|13.62|13.7|13.76|13.72|13.96|14.22|13.88|14.2|14.36|13.88|13.76|14.18|13.82|13.8|13.8|14.1|14.38|13.96|13.78|13.52|13.8|13.96|13.84|14.1|14.1|14.1|14.4|14.42|14.8|14.92|14.88|14.96|14.76|14.8|14.84|14.94|14.9|15.16|14.92|15.16|15.4|15.72|15.94|15.6|15.62|15.28|15.12|15.54|15.8|15.9|16.02|16.52|17.42|16.9|17.1
03321|23383|/equities/medigene-exch|DAXTECH||1.165|1.195|1.135|1.135|1.14|1.21|1.18|1.155|1.125|1.115|1.135|1.16|1.17|1.15|1.175|1.215|1.24|1.225|1.2|1.255|1.275|1.3|1.28|1.3|1.295|1.325|1.28|1.335|1.23|1.22|1.2|1.215|1.215|1.22|1.17|1.22|1.2|1.275|1.295|1.39|1.405|1.415|1.495|1.49|1.525|1.44|1.44|1.515|1.54|1.47|1.545|1.55||1.38|1.44|1.505|1.595|1.59|1.6333|1.8233|1.8233|1.828|1.752|1.8707|1.9087|1.9562|2.0227|2.0512|2.0227|2.0322|2.0607|2.0891|1.9372|2.0796|||2.0037|2.0132|2.2411|2.5829|2.2316|1.8992|1.6143|1.5716|1.6523|1.5384|1.3817|1.3864|1.4244|1.3817|1.4339|1.4387|1.4672|1.4529|1.4672|1.4434|1.3912|1.3769|1.4244|1.4292|1.4956|1.5574|1.4577|1.4482|1.4672|1.4766|1.5051|1.5004|1.4814|1.5099|1.4102|1.4719|1.4339|1.5479|1.3769|1.3912|1.3912|1.4102|1.3152|1.339|1.3722|1.3674|1.339|1.3674|1.3674|1.3627|1.3342|1.3674|1.3674|1.3579|1.3627|1.3864|1.3959|1.4577|1.3532|1.3722|1.4339|1.5241|1.5289||1.4482|1.3627|1.3769|||1.3532|1.3817|1.3722|1.3674|1.3722|1.3912|1.3864|1.3484|1.4197|1.4672|1.4339|1.4387|1.4814|1.5004|1.4482|1.4482|1.4719|1.4814|1.5241|1.4814|1.4766|1.5241|1.5384|1.5811|1.6048|1.5811|1.5906|1.5574|1.5146|1.6143|1.6666|1.8043|1.7235|1.6998|1.6238|1.5764|1.4244|1.3484|1.4434|1.4339|1.4672|1.4909|1.4766|1.4956|1.4814|1.4861|1.5194|1.5194|1.5241|1.5384|1.5574|1.5764|1.5764|1.6001|1.5953|1.6761|1.6713|1.6381|1.6903|1.6476|1.6523|1.6808|1.6618|1.6713|1.6713|1.6618|1.6618|1.6666|1.6808|1.6903|1.6856|1.6903|1.7141|1.7378|1.7378|1.7425|1.7473|1.7568|1.771|1.7853|1.7283|1.7425|1.7188|1.733|1.7568|1.7473|1.7663|1.771|1.8375|1.7995|1.847|1.8043|1.7853|1.771|1.79|1.7758|1.79|1.7948|1.7995|1.7615|1.7568|1.752|1.7188|1.7568|1.8233|1.7378
03322|6343|/equities/morphosys|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||67.7|67.65|67.65|68.05|67.6|67.6|67.85|67.6|67.6|67.6|67.6|67.45|67.6|67.5|67.6|67.6|67.65|67.25|67|66.25|66|67.6|68|68|68|66.9|67.65|68.2|67.7|68.65|68.65|68.05|68.15|67.85|68.1|68|68.05|68.2|68.45|68.1|69.35|69.05|67.95|67.85|67.35|67|67|66.75|66.8|66.9|66.65|66.1||66.2|65.65|67.85|67.75|67.7|67.75|67.75|67.7|67.7|67.7|67.7|67.95|67.95|67.6|67.15|67.05|67|67.05|67.2|67.25|67.25|||67.2|67.2|67.22|67.16|67.18|66.32|66.28|66.5|66.4|66.4|66.04|66.3|66.1|65.52|65.3|65.3|65.24|65.24|65.22|65.5|65|65.12|65.16|65.1|65.52|65.2|65.34|65.4|65.48|65.44|65.6|65.34|64.88|64.5|64.1|64.18|63.5|64.84|57.4|42.16|40.62|39.4|39.98|39.23|40.87|35.93|34.93|32.88|33.42|33.5|37.94|40.97|38|33.72|30.75|30.8|35.35|33.4|36.5|35.43|34.28|33.33|34.98||34|34.69|33.72|||32.5|30.74|33.47|32.89|35|32.75|33.57|34.96|35.4|33.38|24.79|24.97|25.76|27.55|24.76|24.44|24.36|20|19.25|17.8|16.855|16.35|16.085|16.865|21.44|22.08|23.35|26.3|27.95|28.05|29|31.15|31.56|31.31|31.35|30.41|29.94|31.29|30.5|29.85|29.66|28.72|27.51|26.6|25.8|25.55|25.41|26.18|26.08|24.86|24.1|23.32|23.01|24.12|22.68|23.48|23.01|23|23.36|24.91|25.83|26.37|27.74|27.83|28|28.26|28.52|30.06|28.97|29.11|30.78|29.66|29.7|30.13|29.61|29.1|28.51|28.32|29|28.07|27.89|27.97|28.06|28.67|28.86|28.72|29.09|30.02|29.57|28.61|27.99|28.46|27.78|28.39|28.18|27.57|28.06|27.45|27.35|27.03|27.97|28.08|27.1|27|26.57|26.89
03323|1168311|/equities/nagarro-se|DAXTECH/MSCI_EU_SMALLCAP||77.55|76.8|74.1|74.5|76.1|75.6|76.6|78.8|77.55|77.15|75.9|75.45|75.05|75.45|76.95|77.6|78.2|76.6|77.45|77.45|76|79.35|82.65|81|82.2|81.9|82.2|81.1|80.35|80|80.4|80.65|81|82.65|83.05|82.95|83.55|82.5|83.4|84.8|85.8|88.55|89.9|88.85|72.35|72.95|73.7|76.6|76.2|74.1|74|72.3||71.45|72.5|71.65|69.95|71|69.9|67.75|67.55|68.85|69.05|70.75|72.75|72.85|71.95|74|74.65|75|73.55|76.9|77|76.2|||79.75|78.85|77.2|75.7|75.55|73.8|74.7|74.4|74.35|76|76.75|76.35|76.6|74.55|75.7|81.9|82.1|80.55|83.1|83.95|82.3|87.5|89.65|89.15|89.15|88.7|86.45|86.7|89.05|89.2|88.2|88|87.65|88.4|88.2|89.9|86.75|88.95|86.55|88.85|91.05|91.35|90.1|88.25|91.9|94.05|93.7|91.15|90.75|91.7|92.7|89.75|91|90.1|90.95|88.25|89.15|89.9|91.75|85.55|85.15|84.2|86||87.45|88.8|87.75|||86.9|89.5|89.9|90.5|91.2|92.6|90.05|87.6|87.8|86.55|85.7|83.55|83.8|82|80.45|82.3|83.45|84.4|81.8|81.7|81.95|84.55|85.9|84.85|85.65|83.2|80.85|81.3|77.35|76.05|77.2|77.2|77.2|76.85|75.95|76.6|73.3|66.15|66.45|64.4|67.1|68.15|68.45|69.8|69.9|69.3|70|69.3|69.8|68.9|67.95|68.7|70|69.55|66.8|67.25|67.65|68.3|69.95|71.1|68.55|69.65|68|66.3|65.75|67.55|67.7|70|67.4|67.8|67.2|66.6|65.3|66.35|66.9|64.6|65.2|67.5|67.65|67.45|68.9|69.5|72.95|74.8|74.95|74.6|76.65|78.4|78.45|75.2|74.25|73.6|74.3|76.55|75.2|80.75|85.05|84.8|84.85|85.55|88.45|86.6|85.1|87.35|86.2|86.2
03324|19871|/equities/nemetschek-ag|STOXX600/DAXTECH/EAFAGROWTH||93.5|93|91.85|91|93.7|95.1|93.25|93.6|92.1|92.35|91.85|93.1|92.8|91.55|88.65|90.6|91.75|91.15|90.65|89.65|90.7|92.15|93.9|93.2|94.1|93.95|96.9|91.25|86.6|87.55|83.55|85.2|87.65|88.5|91.05|91.8|92.3|91.65|90.75|88.8|87.75|87.5|87.45|85.05|84.4|85.35|84.35|85.05|84.1|83.35|83.25|80||83.55|82.45|82.8|81.25|82.75|81.8|80.55|79.55|81.7|84.1|85.85|86.55|85.25|86.6|85.8|86.75|88.9|89.35|88.5|88.65|87.6|||91.72|93|92.18|90.36|89.94|86.94|87.46|86.34|85.66|83.56|86.18|87.1|88|86.64|87.76|88|87.64|86.32|88.88|88.04|88.18|87.06|86.58|86.48|87.4|88.22|84.88|84.72|85.98|86.36|85.18|87|86.78|88.66|90.18|90.48|84.56|84.86|84.72|83.8|86.02|86.02|86.9|84.56|83.66|86.52|86.38|85.14|86.08|80.54|79.52|77.28|76.88|76.5|78.26|75.82|75.62|74.84|74.82|73.72|74.06|75.38|76.18||78.48|78.22|78.06|||77.54|78.74|79.12|80.08|79.26|79.18|77.98|80.46|79.8|78.06|78.66|77.1|76.88|76.66|78.36|79.2|80.04|81.04|79.62|79.18|79.9|81.28|81.3|80.08|80.1|79.38|78.36|78.26|76.4|74.02|73.24|74.44|72.38|71.02|70.18|68.78|69.34|70.52|70.4|68.38|67.24|67.94|68.5|67.72|62.72|62.52|64.08|63.42|64.02|62.2|62.36|63.98|62.98|63|60.62|62.08|60.1|60.36|60.1|58.76|57.88|57.04|56.38|55.52|56.58|57|56.84|58.78|56.86|58.26|59.32|58.48|58.18|58.18|61.22|61.62|62.44|63.52|63.5|63.3|63.12|63.74|63.56|63.28|62.44|61.26|61.26|61.86|61.26|60.24|60.98|61.4|62.76|63.1|63.66|64.02|64.62|64.36|64.48|65.3|65.46|65.74|66.02|65.12|66.24|65.48
03325|19242|/equities/xing-ag|DAXTECH/MSCI_EU_SMALLCAP||65.8|65.7|65.8|65.9|66.1|66.2|65.8|65.7|65.7|65.8|65.7|65.7|65.6|65.7|65.7|65.7|65.9|65.9|65.9|65.9|65.5|65.7|65.9|65.9|65.5|65.9|66.1|66|66.4|66|59.9|59.5|56.1|57.3|54.3|55.5|52.7|54.1|55.1|54.1|54.7|55.7|55.4|55.4|54.9|55|57.5|58.2|57.5|58.4|58.8|59.7||59.6|60.8|59.4|60.2|60.7|61.3|62|60.6|62.8|61.9|62.5|61.8|63.5|64.6|65.3|64|65|64.6|64.1|64.6|67.9|||67.4|61.3|61|60.3|60.6|60.1|61.7|65.2|65.1|65.1|63.2|67|64|60.6|60.4|59.7|60.2|59.9|61.6|62.2|62.7|60.7|61.5|60.9|61.5|62.9|63.4|63.4|63.6|64.9|63.6|62.9|63.7|64.3|64.6|64.3|64.3|64.4|63.4|63.7|62.7|61.8|65|66.6|66.9|66.2|65.6|63.5|64|62.5|62.2|60.4|59|57.8|57|51.9|71|71.4|71.9|72.2|73.2|73.4|75.2||78.8|75.2|74.9|||72.1|74.2|74|77.1|74.5|74|72.1|70.4|70.7|71.5|70|65|65|65|67.7|68.7|73.7|73.2|73.8|72.5|71.6|71.6|71|67.5|72|72.9|73.2|74.9|76.6|73.9|74.9|74.1|73.5|71.6|71.6|72.7|67|65.6|67.6|68|66.6|66.9|67.8|68.2|69|71.6|76|78|80|81.9|87.3|89.3|88.8|97.8|102.8|105|101|102.4|98.7|101|99|97|96.1|93.2|99.8|103.4|103|103.2|103|102.6|103|105.2|104.2|101.2|101.8|102.8|101.6|100.8|102|101.2|99|98.7|97.6|92.5|92.4|92.1|94.5|96.1|97.6|97.9|95.5|98.3|101.2|95|94|92.1|95|99.3|101|104.8|103.6|101.2|106.2|107.2|107|105.4
03326|19872|/equities/nexus-ag|DAXTECH||56.2|55.4|55.3|55.3|55.8|55.5|55.2|55.3|55|54.8|54.6|54.1|54.6|53.1|54|55.7|57.3|56.2|57|55.8|56.3|58.4|59|59|59|59.1|59.1|59|57.5|56.4|57.5|57.8|57.5|57.8|59|58.9|59.7|60|60.5|60.4|59|59.1|58.2|57.3|55|55.7|56.6|54|53.3|51.9|52.1|52.3||51.7|51.7|51|52|53|53.3|54.2|52.8|54.6|55.3|55.7|56.3|55.8|55.8|55.6|56|56.5|57.6|56.6|56.3|54.8|||56.3|56.9|57.4|56.4|55.3|55.7|54.1|55|55.4|55.5|55.7|56.6|58.2|60|59.3|59.4|58.6|57.2|57.3|58|58.5|58|59|58|58|58|58.5|57.6|60|59.5|59.6|59.1|59.1|58.8|60.7|60.2|58.9|58.2|58.9|57.8|58.1|57.9|57.3|57.5|57.1|57.6|56.9|56.7|57.6|56|57.6|55.5|55.9|55.2|56.4|56.5|57.4|58.2|58.2|56.9|57|57|57.5||58.2|58.8|59.2|||59.4|58.8|58.2|58.4|58.4|58.4|58.3|55.9|55.6|54.2|54.4|52.5|52|51.5|53.3|53.8|53.6|54.4|55.4|53.2|54.2|56|56.2|54.6|54.3|54.4|53.4|52.4|53.9|51.5|51.9|50.3|50.4|49.8|48.6|48.3|47.65|47.1|46.05|45.45|46.25|46.85|45.65|46.7|46.75|45.1|46.3|45.55|45|45|45.35|46.9|47.25|47.25|47.4|48.8|49.15|49.7|50|50.3|51.7|51|51|51.3|51.4|51.2|51.6|50.5|51.7|51.3|54|55|55.1|55.4|56.1|56.5|57.5|58.8|58|57.1|57.9|56.4|55.8|55.7|55.6|55.3|55.4|56.3|54.5|55|56.3|56.6|56.4|56.6|56.4|56.6|57|57|57.2|58.3|58|57.5|57|58.7|58.1|57.9
03327|1076550|/equities/nfon-ag|DAXTECH||5.85|5.7|5.7|5.7|5.7||5.75|5.9|5.9|5.95|6.1|6.15|6||5.8|6.05|5.75|6.1|6.1|6.05|5.75|5.75|5.9|5.95|5.95|5.65|5.7|5.65|5.75|5.9|5.35|5.4|5.65|5.8|5.8|5.8|6.3|6.2|6.2|6.25|6.25|6.3|6.2|6.2|6.2|6.2|6.2|6.2|6.2|6.15|6.1|6.2||6.35|6.15|6.2|6.1|6|5.85|6|5.5|5.65|5.7|5.4|5.5|5.55|5.6|5.65|5.75|5.75|5.7|5.5|5.5|5.5|||5.66|5.2|5.26|5.2|5.2|5.2|5.18|5.44|5.26|5.3|5.44|5.74|5.8|5.76|5.94|5.94|5.98|5.76|5.26|5.36|5.16|5.1|5.02|4.86|4.99|5.22|5.18|5.2|5.24|5.4|5.48|5.48|5.58|5.58|5.76|5.82|5.98|5.88|5.9|5.84|5.86|5.9|5.94|5.98|5.98|6|6.06|6.06|6.18|6.12|6.1|6.1|6.1|6.12|6.2|6.02|6.14|6.12|6.1|6.14|6.22|6.36|6.42||6.86|6.6|6.68|||6.6|6.78|6.78|6.86|6.88|6.82|6.82|6.78|6.9|6.92|6.9|6.8|6.78|6.82|6.78|6.92|6.92|6.92|6.96|7.08|7.26|6.9|7.08|6.96|6.74|6.64|6.68|6.32|6.4|6.6|6.6|6.3|6.06|6.02|5.88|5.92|5.82|5.9|5.8|5.32|5.44|5.06|5.26|4.98|5.02|5.48|5.72|6|6|5.98|5.96|5.92|6|5.96|5.84|5.82|5.82|6.02|6.2|6.24|6.62|6.34|6.34|6.34|6.26|6.38|6.5|6.58|6.58|6.58|6.74|6.9|6.94|6.9|7.06|7.06|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.22|7.04|7.06|6.82|7.28|7.3|7.34|7.26|7.28|7.16|7.08|7.08|7.02|7.02|7.02|7.02|7|6.88|6.9|6.86|6.82|6.72
03328|6308|/equities/nordex|DAXTECH/MSCI_EU_SMALLCAP||13.55|13.37|13.02|12.72|13.04|13.03|12.55|11.96|11.56|11.51|11.44|11.98|12.01|12.37|12.49|12.23|12.57|12.25|12.41|12.5|12.38|12.45|13.11|12.99|13.44|13.8|13.91|14.42|14.4|14.68|14.42|14.63|14.26|14.56|14.6|14.38|14.19|14.33|14.23|14.24|14.37|14.56|14.98|15.12|14.52|14.36|14.24|13.99|13.76|13.49|13.73|13.64||13.26|13.26|12.76|12.38|12.72|12.86|12.58|12.23|12.3|12.43|12.51|12.38|12.8|13.1|12.74|12.6|12.35|11.96|12.07|11.98|11.89|||12.16|12.145|12.275|12.055|12.275|11.985|11.425|11.49|11.66|11.4|11.805|12.05|12|12.14|12.17|11.975|12.02|11.66|11.57|11.36|10.525|9.642|9.722|9.514|9.412|9.626|9.92|10.125|10.465|10.485|10.6|10.705|10.39|10.505|9.504|9.75|9.6|9.28|9.178|9.34|9.292|9.526|9.4|9.37|9.352|9.406|9.57|9.504|8.976|9.08|9.34|9.168|9.762|10.255|10.05|10.135|10.055|9.874|9.818|9.762|9.968|9.82|10.515||10.4|10.225|10.2|||9.81|9.778|9.808|9.926|9.844|10.115|10.29|9.538|9.48|10.18|9.998|10|10.345|10.49|10.31|10.315|10.165|9.908|9.78|10|9.954|10.01|10.16|10.15|10.575|10.39|10.515|10.8|10.9|11.065|10.8|10.92|10.63|10.325|10.525|10.51|10.165|9.754|9.926|9.914|10.105|10.565|10.07|10.42|9.86|9.766|9.588|9.622|9.906|10.26|10.44|10.6|10.83|10.735|10.31|10.125|9.98|9.956|10.585|11.28|11.645|11.405|11.255|11.1|11.635|11.695|11.435|11.97|11.825|11.63|11.8|12|11.375|10.815|10.73|10.45|10.295|10.725|10.89|10.89|10.98|11.045|11.26|11.625|11.31|11.205|11.23|11.275|11.33|10.715|10.755|10.91|11.28|11.24|11.455|11.83|12.215|12.265|12.05|12.115|12.41|12.335|12.1|12.42|12.86|12.705
03329|19874|/equities/ohb-ag|DAXTECH||43.8|43|44.1|44.4|44|44.2|44.7|44|44|44.2|43.5|44.2|44.5|43.9|43.9|43.8|43.9|43.7|43.8|43.8|43.8|44|43.8|43.8|43.8|43.6|43.8|43.6|43.7|43.6|43.5|43.6|43.3|43.3|43.3|43.4|43.4|43.2|43.4|43.4|43.1|43.2|43.4|42.8|43.1|43.3|43.2|43.4|43.5|43.4|43.3|43.4||43.4|43.2|43.3|43.4|43.3|43.2|43.3|43.2|43.4|43.2|43.1|43.1|43.3|43.1|43.2|43.4|43.4|43.4|43.4|43.5|43.5|||43.6|43.5|43.5|43.25|43.6|43.45|43.5|43.45|43.5|43.5|43.5|43.3|43.4|43.7|43.45|43.5|43.5|43.4|43.4|43.5|43.2|43.55|43.4|43.35|43.2|43.5|43.3|43.5|43.25|43.5|43.55|43.55|43.5|43.5|43.4|43.25|43.25|42.8|43|43.1|43.05|43.05|43.55|43.5|43.45|43.05|43|42.95|42.7|42.65|42.65|42.5|42.55|42.8|42.7|42.7|42.6|42.6|42.55|42.9|42.85|42.55|42.75||42.4|42.35|42.5|||41.85|42.4|42.5|42.1|42.05|42.1|42.1|41.85|42.5|42.8|42.25|41.6|41.75|41.7|41.7|41.95|41.8|41.8|41.4|41.6|41.95|41.6|41.45|41.2|41.5|41.5|41.6|41.6|41.7|41.75|41.9|42.15|42.15|42.4|42.5|43|42.95|42.45|42.95|43.3|42.9|43.05|42.8|42.9|42.7|42.9|43.1|43.4|42.9|42.6|42.65|42.9|42.6|43|42.8|42.7|42.6|42.6|42.65|42.7|42.75|42.55|42.65|42.6|42.55|42.55|42.6|42.65|42.75|42.7|42.7|42.55|42.7|42.6|42.5|42.3|42.3|42.6|42.6|42.7|42.85|42.8|42.4|42.5|42.1|42.15|42.4|42.55|42.5|42.5|42.75|42.75|42.75|42.75|42.75|42.85|42.8|42.75|42.9|42.35|32.2|31.7|31.75|31.9|31.65|31.8
03330|19879|/equities/paion-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.36|0.345|0.38|0.379|0.325|1.99|2.095|2.071|2.275|3.66|3.805|3.635|3.885|4.095|4.105|3.8|3.775|3.725|3.95|3.7|3.95|4.105|4.15|4.365|4.695|4.145|3.85|4.58|4.7|4.6|4.7|4.75|4.975|5.15|4.86|4.95|5.1|5.13|5.25|5.5|5.43|5.35|5.63|5.67|5.65|5.3|5.33|5.39|5.25|4.865|5|5|4.905|4.5|4.915|5.15|5.42|5.73|5.84|5.89|5.9|5.9|5.65|5.8|5.9||5.93|5.88|5.84
03331|6331|/equities/pfeiffer-vacuum|DAXTECH/MSCI_EU_SMALLCAP||154.8|154.4|152.4|151.8|153|160.2|158.4|158.2|159|158.4|157.6|158|157.2|158.2|158.6|157.8|158|157.8|158.8|159.2|160.6|160|160.6|160.8|160.6|160|159.8|159.4|159.4|158.2|159.8|159.6|158.6|158.4|158.8|159.2|159|159|158.8|159|159.2|156.4|156.2|155.8|155.6|155|154.2|154.4|154.6|154.6|154.3|154.6||154.6|154.2|154.4|154.2|154.6|154|154|154|154.4|153.6|154|154|154.8|155|155|155.2|155.6|155.8|156.4|156.2|155|||156|156|155.6|155.4|155.2|156.4|155.6|156|156.4|156.2|155.6|156.4|156.2|156.4|156.6|156.6|156.6|156.6|156.6|156.8|156.6|156.8|156.4|156.6|156|157|156.4|156|156.2|158.8|158.4|158|156.8|155.8|155.4|155.6|155.4|155.6|156.8|155.4|155|155.4|156.4|156.4|156.4|156.2|157|157|156.6|156.8|157|157.8|158.8|157.2|156.6|156|156.4|158|155.8|154.8|155.2|155|153.2||154.2|154.2|153.8|||154.4|154|153|152.6|151.8|152.6|152.8|152.6|153|152.6|152.4|151.6|151.8|151|151|151|151.4|152|151|152|152.4|152.2|152|152|152.4|152.2|152|151.6|151|151|150.6|150.6|150.2|151|151.8|151.8|147.2|146.4|145.8|146.2|146|145.6|145.8|146.4|145.8|146|146|146|146.2|146|146.2|146.4|146.2|146.2|146.2|146.4|146|146.8|147.4|147.4|146.4|146.6|146.2|146|147|147.6|147.2|147.8|147.4|147.4|147.6|147.4|147.4|146.8|146.8|146.6|147.4|147.6|147.2|147.4|147|147.2|147|147.2|147.4|147.4|147.2|146.6|147.6|147.6|148|148.2|148.2|148.6|148.8|149|149|149.6|150|150|150.6|151.4|150|150.8|150.6|150
03332|19882|/equities/pne-wind-ag|DAXTECH||13.76|13.8|13.58|13.48|13.52|13.56|13.64|13.54|13.44|13.64|13.58|13.78|13.98|14.08|14.08|13.96|13.96|13.88|13.86|13.76|13.88|14.06|14.24|14.22|14.4|14.56|14.66|14.84|14.78|14.84|14.92|14.88|14.64|14.7|14.78|14.82|14.88|14.5|14.52|14.58|14.52|14.7|14.7|14.7|14.28|13.94|13.68|13.5|13.42|13.38|13.44|13.44||13.42|13.58|13.4|13.24|13.38|13.4|13.26|13.3|13.36|13.2|13.22|13.24|13.24|13.1|13.18|13.2|13.22|13.2|13.3|13.32|13.36|||13.4|13.5|13.58|13.64|13.7|13.54|13.6|13.66|13.74|13.8|14.12|13.7|13.86|13.96|13.96|14.06|13.74|13.66|13.48|13.54|13.44|13.24|13.32|13.22|13.3|13.44|13.44|13.38|13.42|13.4|13.42|13.22|13.26|13.34|13.14|13.3|13.28|13.24|13.32|13.42|13.38|13.38|13.24|13.18|13.2|13.24|13.2|13.2|13.14|13.04|13|13|13.08|13.3|13.34|13.34|13.46|13.58|13.46|13.56|13.58|13.5|13.68||13.84|13.78|13.78|||13.7|13.82|13.72|13.86|13.3|13.24|13.06|12.64|12.6|12.7|12.82|12.78|12.74|12.56|12.3|12.3|12.14|12|12|12.02|12|11.9|11.9|11.94|12.04|11.96|11.92|12.02|12.18|12.1|12.42|12.54|12.56|12.56|12.98|12.6|12.2|12|11.98|11.96|11.98|12|12.1|12.14|11.7|11.88|12.18|12.48|12.54|12.52|12.52|12.6|12.8|12.84|12.68|12.92|12.92|12.8|12.94|13.08|13.14|12.98|13|13.04|13.06|13.1|13.1|13.18|13.12|13.02|12.94|13.04|12.8|12.64|12.58|12.44|12.32|12.4|12.5|12.56|12.56|12.74|13.02|13|12.62|12.56|12.44|12.46|12.42|12.5|12.66|12.74|12.7|12.8|12.82|12.92|13|13.02|12.96|12.9|13.04|13.06|13.08|13.28|13.32|13.3
03333|19243|/equities/psi-ag|DAXTECH||22.9|22.8|22.6|22.8|22.5|22.8|22.7|22.6|21.9|22|21.9|22|21.7|21.1|20.9|20.8|20.4|20.4|20.5|20.3|20.7|22|21.6|21|21|21.2|21|20.8|20.2|21.5|22|22|22|22.9|22.3|23.5|23.6|23.6|23.4|23.5|23.4|23.4|23.6|24.1|23.5|23.2|23|23|23.5|22.7|22.6|22.6||22.5|22.5|22.5|22.5|22.1|21.4|20.1|20|20.1|20.1|20|20.3|20.8|20.8|20.3|21|20.8|21.4|21.3|21.4|21.2|||23|22.8|22.2|22.15|22|22.35|22.2|21.8|22.05|21|22.3|22.5|22.5|21.1|20.15|20.45|20.35|20.55|20.05|20.5|20.65|20.95|20.75|20.7|21.2|21|21.1|21.35|21.85|22.8|23.55|23.1|22.95|23|23.25|23.35|23.8|23.5|23.45|23.2|23.2|22.9|23.1|23|23|23.15|23.25|22.75|22.35|22.75|23.15|22.8|23.3|22.4|23.2|23.2|23.55|24.15|24.3|23.6|23.9|24.5|24.7||25.3|25.85|25.7|||25.85|25.4|26|24.1|24.1|24.2|24.1|23.6|23.6|23.65|22.9|23.9|23.65|23.25|23.5|23.05|22.35|22.8|22.1|22.1|23.2|22.95|23.3|22.9|23.1|24.05|23.95|24.5|24.6|24|23.4|22.85|23.3|23.7|23.15|22.75|22.05|21.15|22.25|22.5|22.5|22.35|22.65|22.95|22.35|22.85|22.9|22.8|23.2|23|23|23.15|23|23.9|23.1|22.95|23.15|23.5|23.75|24.05|24.55|24.2|24.05|23.85|23.7|23.75|23.9|24|24.05|24|24.05|24.3|24|24.1|23.95|23.65|23.55|24.55|24.55|25.55|25|25.5|25.75|25.75|25.8|25.55|25.65|26.7|25.9|25.45|25.4|25.7|25.95|26.75|26.9|26.8|27.4|26.1|26.05|24.2|23.9|24.75|25.25|25.95|28.15|28.65
03334|19890|/equities/pva-tepla-ag|DAXTECH||15.06|14.75|14.82|14.4|14.83|15.81|15.38|15.18|14.85|15.14|15.21|15.1|15.49|15.52|15.54|15.97|16.55|16.21|16.82|16.73|16.78|17.75|18.64|18.42|18.54|18.71|18.72|18.77|18.63|18.44|18.54|18.73|18.72|19.09|19|19.25|18.9|19.07|19.13|19.83|19.76|19.13|19.17|20.24|19.86|20.06|19.89|19.96|20.22|19.64|19.04|18.61||18.67|18.73|18.55|18.16|18.26|18.5|17.43|17.46|17.97|17.96|18.16|18.13|18.28|18.95|18.93|18.73|18.67|18.52|19.23|19|18.9|||18.79|19.17|19.35|19.96|19.51|19.99|20|21.3|21.42|21.38|21.56|22.32|22.34|22.14|22.62|23.58|23|22.5|23.14|22.72|22.54|22.92|22.52|21.64|21.72|22.64|22.02|21.98|22.28|22.7|22.16|22.3|21.5|23|23.04|22.12|22.02|21.6|21.92|21.8|21.02|21.16|21.32|21.86|21.9|22.34|21.92|20.16|20.24|19.61|18.56|17.84|18.34|18.31|18.57|18.24|18.27|18.57|19.04|18.8|18.99|18.85|19.64||20.4|20.42|20.24|||20.2|20.32|19.97|19.62|19.41|19.79|19.92|19.43|19.64|19.51|19.72|19.37|20.22|20.06|19.75|19.78|19.38|19.3|19.04|18.95|18.18|18.25|18.18|18.3|18.6|18.88|18.71|18.79|18.8|18.24|18.08|18.5|18.3|18.3|17.99|17.91|16.12|14.5|14.31|14.16|14.26|14.17|14.22|14.69|14.5|14.65|14.79|14.99|15.38|15.56|15.9|16.2|15.35|15.21|14.73|15.26|15.19|15.28|15.13|15.62|15.38|15.27|14.75|14.33|14.93|15.33|15.43|15.58|15.35|15.46|15.82|16.29|16.04|16|16.27|16.58|16.51|17|17.3|17.4|17.41|17.72|17.64|17.84|17.05|17.1|17.17|17.32|17.5|17.29|17.45|17.62|18.07|18.28|18.7|18.65|19.19|18.86|19.46|19.91|19.96|20.12|20.72|21.1|21.42|21.62
03335|6292|/equities/qsc|DAXTECH||0.83|0.8|0.806|0.79|0.808|0.82|0.79|0.818|0.808|0.806|0.808|0.8|0.828|0.81|0.8|0.748|0.788|0.83|0.844|0.82|0.848|0.842|0.852|0.87|0.86|0.85|0.86|0.87|0.866|0.886|0.89|0.888|0.89|0.864|0.856|0.86|0.836|0.84|0.838|0.808|0.78|0.8|0.79|0.79|0.73|0.73|0.69|0.68|0.69|0.696|0.72|0.702||0.63|0.63|0.63|0.634|0.648|0.612|0.622|0.612|0.634|0.638|0.634|0.608|0.618|0.6|0.58|0.57|0.596|0.57|0.588|0.598|0.572|||0.57|0.576|0.562|0.586|0.59|0.58|0.606|0.608|0.6|0.6|0.61|0.62|0.62|0.63|0.6|0.618|0.626|0.65|0.636|0.66|0.646|0.66|0.68|0.67|0.67|0.682|0.718|0.716|0.716|0.7|0.702|0.69|0.7|0.672|0.672|0.66|0.654|0.658|0.664|0.684|0.666|0.684|0.68|0.638|0.62|0.6||0.584|0.614|0.58|0.584|0.582|0.58|0.59|0.592|0.59|0.598|0.602||0.614|0.582|0.59|0.624||0.58|0.596|0.598|||0.598|0.6|0.62|0.616|0.626|0.632|0.616|0.614|0.622|0.65|0.63|0.634|0.67|0.628|0.602|0.6|0.6|0.59|0.58|0.58|0.6|0.6|0.6|0.6|0.62|0.61|0.61|0.606|0.6|0.59|0.62|0.602|0.62|0.634|0.636|0.61|0.638|0.57|0.568|0.546|0.566|0.59|0.576|0.58|0.62|0.626|0.62|0.622|0.644|0.668|0.65|0.642|0.644|0.648|0.626|0.638|0.656|0.644|0.654|0.642|0.664|0.66|0.66|0.656|0.668|0.676|0.66|0.678|0.648|0.662|0.67|0.664|0.658|0.66|0.676|0.68|0.68|0.69|0.69|0.682|0.682|0.698|0.696|0.71|0.698|0.7|0.706|0.694|0.694|0.714|0.708|0.716|0.702|0.702|0.7|0.71|0.678|0.72|0.716|0.692|0.702|0.708|0.71|0.694|0.672|0.676
03336|962943|/equities/rib-software-ag?cid=962943|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03337|962940|/equities/s-t-ag?cid=962940|DAXTECH/MSCI_EU_SMALLCAP||20.34|20.06|19.78|19.5|19.99|20.08|20.06|19.87|19.26|19.14|19.22|19.05|19.2|19.33|19.48|19.93|20.3|19.95|20.24|20.24|20.26|20.14|21.84|21.54|21.92|21.64|22.08|22.26|21.84|21.94|21.72|21.78|21.22|21.24|21.3|20.84|20.28|20.66|20.32|19.86|19.71|19.67|19.5|19.31|18.93|19.17|18.97|18.91|18.89|19|19.32|19.01||18.88|19.4|19.08|19.07|19.32|19.46|19.06|18.91|18.97|19.19|19.5|19.45|19.19|19.15|19.37|19.24|19.57|19|20.58|20.68|20.68|||20.44|22.16|21.94|21.74|22|22.24|20.92|20.98|21.1|20.74|21.24|21.62|21.62|21.4|21.5|21.76|21.26|20.72|21.62|21.36|21.32|21.6|21.64|21.14|21|21|20.72|20.76|21.3|21.68|21.62|21.6|21.02|21.54|21.54|21.58|21.76|21.54|21.24|21.4|21.24|21.56|21.7|21.56|21.7|22.02|21.86|21.56|22.58|22.2|23.2|22.28|22.5|21.86|21.26|20.48|20.44|20.34|20.04|20.04|20.34|20.22|20.78||21.5|21.5|21.6|||21.8|22.02|22.12|22.02|21.4|21.24|21.1|20.78|21|21.08|21.32|21.26|21.46|21.56|20.86|21.74|21.88|22.52|22.22|22.3|22.52|22.6|22.22|21.94|22.08|21.74|21.66|21.56|21.76|21.42|21.24|21.66|21.5|20.9|20.56|20.26|19.76|19.36|19|19.07|18.78|18.75|18.8|19.05|18.76|18.84|18.72|19|19.11|18.89|18.87|19.5|18.9|19.24|18.06|18.22|18.13|18.31|18.1|18.17|18.34|18.06|17.97|17.46|17.69|17.66|17.47|18.03|18.06|18.05|18.21|18.26|18.45|18.66|18.99|19.03|19.07|19.38|19.59|19.74|19.9|20.1|20.04|20.56|20.16|20.02|19.84|19.56|19.4|19.19|19.16|19.11|19.26|19.25|19.34|19.11|19.48|19.35|19.87|20.52|20.46|20.78|19.28|19.51|19.79|19.36
03338|962945|/equities/sartorius-ag-st?cid=962945|DAXTECH||193.2|192.2|183|185.4|186.4|188|185.6|181|173.6|172.6|179.4|177.2|180.8|177.4|182.4|178.6|178|171.6|195.4|193|194.4|195.4|201.5|201|199.8|197.4|198.2|196.6|192|192.8|194.4|193.6|194.8|199.6|201|201|208|210|214.5|214.5|214|220|231.5|225.5|220|221.5|224|221.5|224.5|222|223|221||220|227.5|227|219|226.5|231|216.5|212.5|209|248.5|258.5|262|258|264.5|264.5|272.5|265|259.5|268|266.5|266.5|||275|270|278|273|288|285.5|281|279|272|278|277|275.5|277|279|278.5|284|279|274|273|275.5|276|272.5|272.5|269.5|277|276|265|263.5|266.5|272.5|266|268.5|267|268.5|277|278.5|274.5|277|271|269|272|272|267.5|265|271.5|246.5|242|242|241|239.5|242|238.5|246|249|252.5|253.5|252|261.5|252|254.5|255.5|262|273||265|263.5|266.5|||262.5|265|270.5|275.5|265|266|267.5|250.5|250|249|239.5|234|234.5|228|230|232.5|236|234|227|227|229.5|229|228.5|225|223.5|219|215|217.5|216|201|202|209|204|204.5|206|207.5|201.5|195.4|193.8|181.4|189.4|184.8|189|196.8|194.4|199.8|211|211.5|216.5|220|229|258.5|261|261.5|254.5|256.5|261.5|258|254.5|256|264|255|259|264.5|256|259.5|260|267.5|256|270.5|278|276|268.5|262.5|274.5|280|288|289.5|295|298.5|297|300.5|295.5|290.5|286.5|281.5|284|286|283|283|285|295|296|294|293.5|288.5|295|284|281|286|295.5|300|291|294|298.5|299
03339|19901|/equities/secunet-security-networks-ag|DAXTECH/MSCI_EU_SMALLCAP||123.4|123|121.8|124|121.2|123.4|123.4|125.2|126|122.8|125.4|125.6|127.2|128.6|131.6|131.6|131.2|128.4|134.2|135|133.6|135.4|140.4|138.6|138.8|141.2|144.4|144.2|143|143.4|142.6|140.8|141.6|144|146.4|140.6|142.8|145|145.4|148|145|148.2|149.8|148.6|149.2|149|151.2|152.4|151.6|152.8|150|148.6||150.8|152.4|152.8|148.8|149.4|151.6|147.6|142.4|143.6|145.8|149|150.6|154.6|159.6|157.6|159.4|160.6|157.8|161|158|158.4|||160.4|159.8|155|153|149.8|163.6|162.2|161.4|162.4|159.6|161.2|163.8|166.2|160.8|168.6|176|173.8|166.2|166|154|151|150.8|152.6|149.4|153.2|154.4|153.2|156.4|160.2|163.8|162.2|163|161.4|166.6|164|165.8|164.6|163.8|162.2|163.6|166.6|165.8|161.6|165|163.6|161.4|130.8|127|128.2|129.2|130.8|130.4|132.8|132.8|137.2|136.4|138|139.6|140.4|138|139|138.4|140||146|142|140.8|||138.6|137.6|137.4|135.4|136.4|138|137.6|134|138.2|143.4|142|141|141.6|142.2|139.6|141|140|143.8|140.6|141.4|146.4|151|154|152.2|154.6|153.4|150.4|152.8|151.4|145.8|145|147|141|134.6|133.8|135.4|128.2|129.6|128.2|128.6|130.6|182.8|187.4|188.2|186.4|184.6|190.2|183.8|186|185|187.2|188.8|188|192.2|186.4|189|188.4|187.8|189|196.2|201|199.6|199.2|198.2|207.5|208.5|213|220.5|214|213.5|211.5|212.5|206.5|206.5|216|217|213.5|217.5|220.5|220.5|220.5|222.5|219.5|218.5|217.5|220|218.5|222|224.5|221|218|219|227.5|229|225.5|221|219|195.8|195|198|203|201|201.5|205.5|208.5|208.5
03340|1073424|/equities/serviceware-se|DAXTECH||11.3|11.5|11.7|11.9|10.9|10.8|11.2|11.5|11.8|12|12.1|12.3|12.2|12.4|12.4|12.2|12.5|12.3|12.2|11.9|11.7|11.7|12.1|12.1|12.4|12.3|12.5|12.5|12.7|12.7|12.7|12.7|12.7|12.9|12.7|12.7|12.7|12.8|12.6|12.6|12.7|12.5|13|12.1|12.2|12.2|12.2|12|12.4|12.6|12.6|12.2||11.7|11.7|12.2|12|11.8|11.4|11.7|12.1|12.8|12.7|12.3|12.7|12.9|13|13|12.9|12.3|12|12.3|12.2|12|||11.9|12.2|12.6|12.35|13|12.6|13|12.85|13|13.3|13.1|13|12.9|12.8|13|13|13.1|13|13.2|13.2|12.9|11.95|12.55|12.5|13.15|13|12.9|13.1|13.1|13|13.05|13|12.6|12.35|12.4|12.3|12|12.5|11.75|12|12.05|12.1|11.85|11.75|12.1|12.15|12.6|12.7|11.85|11.2|10.85|10.65|11.1|10.45|10.35|10.3|10.2|10.6|10.95|10.9|11.4|11.45|11.35||11.45|11.45|11.45|||11.45|11.4|11.15|11|11.7|11.5|11|10.55|10.75|10.85|10.65|10.6|10.4|10.35|10.5|9.88|9.9|9.96|9.5|9.22|8.96|9|8.94|8.8|8.8|8.78|8.5|8.46|8.28|8.24|8.32|8.32|8.24|8.24|8.24|8.3|8.08|7.42|8.06|8.12|8.3|8.4|8.4|8.42|8.44|8.3|8.3|8.3|8.36|8.46|8.36|8.4|8.12|8.22|8.1|8.26|8.12|7.76|7.76|8.28|8.12|8.24|8.28|8.28|8.3|8.14|8.14|8.02|8.42|8.58|8.64|8.6|8.5|8.64|8.78|8.66|8.46|8.6|8.66|8.56|8.58|8.5|8.68|8.28|8.16|8.18|8.16|8.16|8.22|8.24|8.3|8.4|8.24|8.26|8.42|8.32|8.18|8.4|8.4|8.42|8.54|8.42|8.4|8.4|8.38|8.44
03341|19903|/equities/sfc-energy-ag|DAXTECH||21.25|21|20.65|20.45|21|20.7|20.85|21|19.8|19.74|19.28|19.96|20.1|20.6|21.3|21.85|22.45|22.2|22.4|21.85|21.4|21.75|23|22.6|22.65|22.2|21.8|21.8|21.75|22.85|22.75|23.5|23.25|24.05|24.05|24.35|24.45|24.8|24.15|25|24.75|22.9|22.8|20.9|20.75|20.55|20.6|20.25|20.15|19.88|19.66|19.32||18.92|18.7|18.52|18.42|18.7|19.2|18.6|18.36|18.72|18.38|18.4|18.74|19.12|19.34|19.26|19.1|19.24|18.48|18.7|17.58|17.7|||17.98|18.82|19.06|18.64|18|17.94|17.42|17.62|17.54|17.46|17.44|17.56|17.2|17.3|17.3|17.44|17.18|16.52|17|17.32|17.2|17.34|17.32|16.66|17.5|18.46|18.18|18.22|18.34|18.86|18.5|18.26|18.26|18.98|18|18.72|18.4|18.76|18.2|17.58|17.22|17.46|17.7|18.18|18.56|18.08|18.7|18.46|18.76|18.64|18.36|17.44|18.2|18.94|19.34|18.98|19.46|18.8|19|18.86|19.24|18.94|19.42||19.52|19.32|19.54|||19|19.22|19.18|19.74|19.32|20.4|20.25|19.36|19.8|20.3|20.75|20.45|20.7|21.2|20.55|21.25|20.25|20.3|19.46|20|18.18|18.06|17.98|18.04|18.74|19|19.3|19.56|19.7|18.58|18.38|19.16|19.02|18.96|19.02|18.8|18.08|16.92|16.38|16.06|16.52|16.62|17.02|17.62|17.08|17.32|17.88|18.36|18.9|18.44|18.56|18.9|19.18|19.34|18.84|19.04|18.88|18.78|18.64|19.36|19.72|19.4|18.9|18.76|19.2|20.15|20.3|20.75|20.75|20.85|21.9|22.5|22.3|22.45|23.05|23.05|23.15|23.95|24.05|24.25|24|24.7|24.55|24.75|24|23.85|23.35|23.9|22.9|22.65|22.25|22.85|23.2|22.95|23.05|22.7|22.8|22.6|22.85|22.95|23.65|23.6|23.5|24.15|24.2|24.25
03342|954894|/equities/siltronic-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||77.5|77.45|76.6|75.1|75.45|77|73.7|73.6|73.05|72.8|72.4|71.7|72.95|72.25|72.35|72.25|73.5|73|75.2|74.35|74.05|75.95|76.75|76|75.8|75.5|74.45|73.15|71.9|74.1|74.6|75.1|75|76.35|75.8|75.95|75.85|75.6|75|75.55|73.9|73.6|74.4|72.4|74|74.65|74.3|74.3|75.15|75.7|74.6|70.2||73.1|74.5|76.05|76.75|77.4|77.7|76.8|79.05|80.15|80.3|81.75|85|84.3|81.1|80.7|78.95|80.15|81.1|82.5|81.8|82|||82.2|84.6|84.75|85.25|85.7|86.9|83.75|82.6|82.55|81.65|81.95|83.35|84.1|82.2|83.9|85.2|83.75|84.55|87.55|87.8|86.4|85.55|88.8|88.85|88|86.9|86.05|86.75|87.4|89.5|90.35|90.55|88.5|92.25|90.95|89|87.05|87.45|87.15|88.65|88.85|87.45|87.4|87.65|91.8|92.15|92.05|92.2|91.1|90.2|90.2|88.9|90.15|88.75|90.2|87.9|89.75|92.45|92.75|90.2|88.6|85.65|89.45||88.45|88|88.05|||88.25|87.95|84.05|83.85|85.4|85.9|86.85|85|85.2|83.5|83.3|81.05|82.5|83.55|83|82.85|87.15|92.65|85|82.15|83.2|83.9|85.15|84.85|86.1|86.15|86|86.5|86.05|83.85|83.85|85.85|83.5|84.2|85.2|85.2|83.25|79.5|80.9|80.1|80.05|81.4|78|78.85|79.4|78.45|80.8|80.7|82.8|82.2|82.9|84.95|85|80.05|78.65|79.6|78.85|78.4|78|79.95|80.95|79.75|77.8|76.6|73.8|74.25|73.15|74.9|73.65|73.45|73.9|73.9|73.4|71.6|72.5|72.85|72.3|74|74.25|74.3|73.8|73.75|73.4|74.7|74.3|72.6|74.05|75.2|74.85|76.5|78.15|77.9|77.35|77.45|78.3|78.85|80.5|80.35|80.1|79.5|81.65|79.3|82|79.95|80|78.2
03343|6333|/equities/singulus-tech|DAXTECH||1.445|1.485|1.41|1.41|1.435|1.39|1.375|1.47|1.44|1.365|1.405|1.375|1.29|1.34|1.37|1.355|1.44|1.4|1.43|1.5|1.55|1.58|1.6||1.745|1.66|1.685|1.68|1.665|1.59|1.655|1.645|1.665|1.77|1.82|1.79|1.765|1.845|1.755|1.85|1.785|1.84|1.71|1.63|1.585|1.615|1.595|1.62|1.57|1.71|1.605|1.75||1.79|1.655|1.52|1.63|1.61|1.65|1.585|1.6|1.65|1.57|1.58|1.58|1.45|1.27|1.37|1.36|1.36|1.145|1.23|1.09|1.06|||1.16|1.135|1.1|1.155|1.205|1.305|1.25|1.3|1.315|1.315|1.315|1.335|1.325|1.3|1.34|1.33|1.32|1.345|1.345|1.345|1.345|1.395|1.42|1.375|1.505|1.435|1.36|1.43|1.515|1.485|1.52|1.59|1.505|1.38|1.45|1.47|1.45|1.5|1.53|1.555|1.6|1.51|1.395|1.4|1.42|1.35|1.28|1.42|1.465|1.47|1.405|1.585|1.66|1.66|1.72|1.68|1.665|1.665|1.675|1.7|1.78|1.68|1.655||1.645|1.63|1.675|||1.625|1.725|1.71|1.725|1.755|1.75|1.705|1.73|1.705|1.72|1.765|1.77|1.7|1.725|1.715|1.77|1.76|1.775|1.8|1.785|1.785|1.77|1.715|1.745|1.755|1.725|1.705|1.67|1.72|1.76|1.775|1.785|1.76|1.725|1.715|1.765|1.705|1.745|1.73|1.745|1.625|1.74|1.67|1.65|1.66|1.835|1.775|1.855|1.89|1.825|1.84|1.875|1.885|1.91|1.825|1.855|1.79|2.16|2.14|2.21|2.18|2.12|2.14|2.09|2.19|2.15|2.23|2.24|2.28|2.23|2.27|2.31|2.32|2.29|2.31|2.31|2.32|2.3|2.3|2.29|2.28|2.3|2.3|2.34|2.33|2.36|2.31|2.28|2.3|2.31|2.37|2.3|2.32|2.39|2.37|2.35|2.37|2.41|2.41|2.37|2.38|2.41|2.41|2.5|2.45|2.44
03344|941174|/equities/slm-solution-g|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.96|19.02|18.98|18.96|19.04|18.98|19.02|19.02|18.98|19.06|19.02|18.88|18.98|19|18.98
03345|21812|/equities/sma-solar-technology-ag-exch|DAXTECH/MSCI_EU_SMALLCAP||28.62|28.28|27.1|26.38|27.66|28.18|27.4|27.06|26.54|26.48|26.36|25.8|26.28|27.7|28.42|28.04|29.16|28.62|41.52|41.28|41.56|41.52|44.76|43.54|45.96|46.84|47.56|47.76|46.34|47.6|48.18|50.4|50|52.95|51.4|50.3|51|49.44|47.5|49|48.54|48.78|49.44|50.1|47.7|47.04|46.9|46.62|49.98|49.44|50.05|49.72||49.42|50.95|50.85|47.76|49.06|48.84|47.2|45.96|47.56|47.84|47.04|48.02|49.18|49.56|50.1|50.6|50.15|49.5|51.65|49.38|49.96|||53.5|56.65|54.95|53.9|55|54.55|53.4|54.6|54.85|54.6|56.6|57.2|59.1|57.9|56.7|57.05|56.4|55.4|57.2|58.85|55.05|47.92|50.25|49.42|47.94|49.04|48.46|52.05|52.5|54.3|53.35|54.55|52.95|54.55|52.75|52.65|50.9|46.72|46.78|47.86|47.34|47.74|47.38|48.18|48.06|47.76|49.9|48.92|48.06|46.8|47.88|45.6|49.54|51.15|52.6|53.35|54.05|55.55|56.3|56.65|57|55.85|59.25||60.55|58.8|59.4|||58.15|58.3|56.35|54.25|54.85|58|56.6|51.9|57.4|59.8|60.95|61.2|61.8|61.4|59.55|57.65|55.65|55.05|53.4|54|57.9|57.6|58.15|55.05|55.2|55.45|56.75|58.25|56.35|53.65|53.3|54.55|53.05|52.05|54.15|54.05|53.4|55.3|57.75|57.05|56.6|58.05|57.95|59.35|59|59.75|65.6|65.8|66.2|64.35|63.8|64.35|65.35|65|62.2|61.2|60|55.85|54.9|58.15|61.45|62.2|59.9|59.9|63|61.6|62.05|63.75|62.75|63.55|66.55|68.7|67.5|67.3|67.85|68.55|68.7|69.95|71.35|73.2|73.7|74.3|74.65|75.75|74.2|73.5|73.9|73.8|74.05|73.1|73.4|73.1|75.75|75.55|77.6|76.95|77.25|83|83.55|85.2|86.8|84.55|83.45|87.7|86.65|86.3
03346|942429|/equities/snp-schneider|DAXTECH||50.2|49.3|49.4|49.5|49.2|49.8|49.8|47.5|47.5|46.3|47.7|47.9||48.6|48.7|48.3|49.4|49.3|48.1|48.6|48.6|49.2|49.2|49.2|48.6|49|48.9|48.7|48.9|48.4|49.9|48.2|48.5|48.3|47|46.5|45.8|45.8|45.7|45.8|46|45.5|45.6|45.6|45.8|46.1|45.4|46|46.7|46.5|44.9|45.2||44.9|44.9|45.1|45.1|44.5|44.5|44.6|44.6|44.4|44.6|44.2|44.3|44.7|44.6|44.5|44.7|44.5|44.5|44.3|44.3|44.2|||44|44|44.3|44.2|44.7|44|44|44.7|44.7|44.6|44.5|43.8|44.1|43.9|44.1|44.3|44.1|44.1|44.3|43.9|43.6|44.2|43.9|43.7|43.6|43.5|43.3|43.9|43.6|43|43.6|43.9|43.8|43.8|43.5|43|43.4|43.1|43.9|43.9|44|44.2|43.5|44.5|43.1|43.2|44|42.1|43.3|43.1|43.4|43.2|42.3|43.8|43.4|43.5|43.4|43.7|44.2|44.1|42.9|43.4|43||43|41.8|42|||41.9|41.6|41.7|41.3|42.8|43.5|43.7|43.4|44.5|44.2|43|42.9|42.8|43.2|43.3|43.1|43.5|43|43|43|43|43.1|43|43.3|43|43.1|42.9|43.2|43.1|43.2|43.2|42|40.8|39.8|39|39.4|38.2|38.7|38.6|38.6|38.5|38|38.2|38|38.2|37.8|37.2|38.5|38.8|37.7|36.5|36.3|36.2|35.9|35.3|35.7|34.7|33.8|33.8|33.7|34.1|34.1|33.8|33.8|33.9|33.7|33.5|33.5|33.7|33.7|33.9|33.8|33.7|33.7|33.6|33.8|33.8|33.7|33.7|33.9|33.7|33.7|33.7|33.5|33.5|33.5|33.5|33.7|33.5|33.5|33.8|33.5|33.6|33.7|33.6|33.6|33.5|33.6|33.6|33.5|33.5|33.5|33.5|33.5|33.5|33.6
03347|19909|/equities/softing-ag|DAXTECH||4.7|4.78|4.78|4.74|4.74|4.7|4.78|4.78|4.76|4.76|4.7|4.8|4.76|4.72|4.78|4.74|4.82|4.86|4.8|4.9|4.88|4.88|4.9|4.9|4.88|4.88|4.9|4.9|4.9|4.9|4.86|4.8|4.9|4.94|4.96|4.9|5.05|4.98|4.98|5|5.25|5.4|5.35|5.3|5.4|5.45|5.45|5.3|5.35|5.35|5.35|5.3||5.3|5.35|5.3|5.35|5.35|5.35|5.35|5.4|5.4|5.4|5.35|5.45|5.4|5.6|5.6|5.55|5.6|5.55|5.6|5.6|5.55|||5.6|5.6|5.6|5.6|5.65|5.55|5.6|5.6|5.6|5.55|5.55|5.65|5.6|5.55|5.6|5.65|5.55|5.55|5.55|5.5|5.5|5.6|5.6|5.55|5.65|5.6|5.6|5.6|5.6|5.55|5.55|5.6|5.55|5.6|5.6|5.6|5.6|5.5|5.55|5.55|5.55|5.6|5.6|5.55|5.7|5.7|5.6|5.55|5.6|5.55|5.65|5.6|5.45|5.6|5.8|5.75|5.7|5.6|5.55|5.5|5.35|5.35|5.3||5.4|5.3|5.3|||5.35|5.35|5.45|5.75|5.45|5.65|6|6.05|6.1|5.95|6.15|6.1|6.2|6.2|6.2|6.25|6.35|6.4|6.45|6.3|6.4|6.2|6.35|6.5|6.5|6.5|6.45|6.5|6.5|6.2|6.2|6.1|6.05|6.05|6|6.15|6.1|5.95|6|6|6|6|6.05|6|5.95|6.1|6.1|6.1|6.1|6.1|6.05|6.15|6.15|6.2|6.35|6.35|6.25|6.2|6.2|6.15|6.1|6.15|6.05|6.2|6.2|6.25|6.25|6.25|6.25|6.25|6.2|6.3|6.3|6.2|6.25|6.25|6.35|6.45|6.4|6.55|6.55|6.5|6.55|6.65|6.6|6.6|6.5|6.5|6.55|6.55|6.75|6.8|7|6.75|6.8|6.8|6.8|6.95|6.5|6.5|6.5|6.55|6.6|6.75|6.8|6.9
03348|6302|/equities/software|DAXTECH/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.44||||||37.44||37.1|37|36.82|37.06|37.6|38.1|38.48|38.54|38.76|38.68|38.7|38.44|38.48|38.46|38.7|38.86|38.7|38.7|38.6|38.42|38.84|38.58|38.76|38.58|38.6|38.64|38.34|38.02|38|37.94|37.68|37.74|37.32|37.36|37|37.02|36.18|36.44|36.78||36.1|35.6|35.34|||35.22|35|35|33.7|32.42|31.82|31.52|31.52|31.54|31.88|31.72|31.74|31.74|31.52|32|31.9|31.74|31.7|31.94|31.98|31.7|31.76|31.8|31.64|31.64|31.7|31.66|31.7|31.64|31.74|31.62|31.76|31.86|31.82|31.5|31.5|31.76|31.94|31.86|31.92|31.78|31.86|31.82|31.7|32.04|32|32.06|32.04|32.02|31.7|31.7|31.7|31.52|31.56|31.5|31.52|31.42|31.3|31.66|31.66|31.52|31.58|31.7|31.58|31.7|31.62|31.34|31.64|31.8|31.8|31.72|31.8|31.7|31.84|31.82|31.68|31.52|31.56|31.82|31.68|31.56|31.96|31.68|31.56|31.54|31.7|31.5|31.54|31.56|31.54|31.6|31.48|31.5|31.44|31.44|31.42|31.58|31.56|31.4|31.42|31.52|31.12|31.06|31.26|31.18|31.24
03349|1066609|/equities/stemmer-imaging-ag|DAXTECH||34.2|35|34.9|34.4|35.1|35|35|35|35.4|34.7|35.4|35.6|35.3|35.3|35.5|35.4|34.9|32.3|32.1|31.7|31.6|32.5|32.7|32.7|32.7|32.5|33|32.9|32.7|32.4|32|31.5|31.2|31.3|32.6|33.1|33.6|33.6|33.9|33.9|34|33.8|33.9|35|35.1|35.3|34.1|34|33.6|34|34|34.3||34.5|33.8|34.5|33.6|33.9|34.5|34.3|34.3|34.7|34.5|34.3|34.3|35.3|35.2|35.5|34.5|34|33.1|33.4|32.7|33.6|||33.1|32.9|33.2|33.7|32.6|32|31.7|31.1|30.9|30.8|30.4|31|29.2|29|28.8|28.7|29|29|29|29.2|29.3|29.8|29.6|29.5|29.4|29.4|29.5|30.2|29.9|30.4|30|30|30|30.1|30.6|30.7|30.7|30.5|30.8|30.4|31.1|31.9|32|32.4|32.9|31.9|31.3|29.7|28.9|29.3|29.4|29.7|29.9|31.1|31.9|32.1|32.4|32|32.5|33|33.1|33.2|33.3||33.2|32.8|32.8|||31.4|30|31.1|31.3|30.6|31.1|31|30.5|30.9|30.7|30.8|30.9|30.2|29.3|29|29.8|29.6|29.6|29.5|29.2|30.7|29.4|29.2|28.6|28.3|28|28.1|27.9|28.4|28.1|27.7|27.7|27.7|27.7|28|27.5|26.8|26.8|26|25.3|24.4|24.2|24|25|24.7|24.3|24.7|24.8|25.3|28.6|28.9|27.9|27.8|27.9|28.3|27.8|27|27.1|27.3|27.7|27.8|27.5|28.3|28.4|28.8|28.9|29|30.2|31.8|31.9|32|31.9|31.7|31.6|32.1|32|31.6|31.6|31.7|31.2|31.6|31.6|31.7|32|32.6|33.5|32.8|32.4|31.6|31.5|31.2|32|33.5|33.8|33.7|34.1|34.1|34.5|34.7|34.6|34.7|35.4|35.1|36.5|36.5|36.5
03350|32556|/equities/stratec-biomedical-ag|DAXTECH/MSCI_EU_SMALLCAP||45.2|45.05|44.25|44.2|45.4|46.45|46.8|46.35|45.6|45.85|45.6|45.1|45.25|46.1|47.25|47.15|47.35|45.85|46.6|47|46.8|47.7|48.3|47.3|48.1|47.35|46.75|47.75|48|48|47.65|46.65|45.7|46.35|45.95|44.85|44.7|45.3|44.25|43.3|43.35|43.9|43.7|43.35|42.8|41.7|40.85|41.5|43.55|42|42.5|42.85||43.3|42.95|41.65|40.15|41.5|41.4|40.1|40.15|40.05|38.95|39.4|39.1|39|39.15|38.4|38.7|38.25|37.55|36.95|37|37.65|||40.2|42.4|42.2|42|42.65|42.65|41.45|43|42.5|43.4|43.7|43.6|43.2|43|44.6|44|44.25|43.45|43.6|43.1|41.95|42.3|43.45|42.45|44.2|44.95|44|44.55|44.1|44.45|44.4|43|42.75|43.15|42.9|44.3|44.5|44.4|44.25|42.35|42.3|42.25|41.95|42.5|42.4|40.7|41|41.5|40.5|40.5|40.5|40.5|41.05|41.35|41.5|41.4|41.5|42.8|43|42.35|43|42.8|44.15||45.55|44.7|44.45|||43|43.3|43|41.4|40.65|40.95|41.05|38.85|39.5|39.5|39.55|38.1|39.35|38.25|38.6|39.55|39.6|40.15|40|41.1|41.9|42.3|42.25|43.1|44.9|47.6|48.3|48.35|48.4|46|45.55|46.35|45.5|44.75|45.65|45.65|43.55|43.6|43.6|41.95|38.65|37|37.25|38.05|37.75|37.3|37.15|38.8|40|41.55|41.15|41.55|43.25|44.15|43.85|44.6|43.8|42.6|42.8|43.2|44.25|43.6|43|43.2|43.85|44.8|45.2|46.7|46.75|47.7|47.3|45.8|45.8|47.15|47.15|47.15|47.75|47.55|48.05|49.6|49.35|49.85|50.2|51|49.7|49.8|50|50|50.1|49.6|49.95|49.7|49.05|48.5|48.85|49.75|50|50|50.5|51|51.8|51.2|51|51.5|51|50.5
03351|14153|/equities/suess-microtec-n|DAXTECH||63.7|68.8|65.2|65|64.8|64|64.2|59.1|62|63|61.5|60.7|58.8|57.6|56.6|59.2|63|62|62.4|59|61|63.8|63.8|61|62.5|61|58.1|57.7|54.2|54|54.6|55|54.8|55.5|57|60.5|58.9|56|54.4|55.4|54.3|53.6|51.6|49.85|47.9|50.1|49.8|49.25|48.3|47.2|44.65|46||46.65|46|47.9|45.9|46|45.9|43.5|43.35|40.7|40.45|40.35|39.5|38.7|38.7|38.25|38.25|37.5|37.3|37.35|37.45|36.85|||36.55|38.2|39.5|39.5|38.25|36.4|35.85|36.6|37.3|37.5|36.25|36.5|35|34.5|38.3|36.4|40.15|38|38.45|40.5|38.4|37.25|40.35|38.75|37|37.3|35|35.15|35.55|37|36.8|35.7|34.25|35.7|34.25|32.95|32.3|31.8|31.9|31.7|31.4|31.65|32|31.95|32|32.1|31.5|30.25|31.5|28.7|28.2|27.45|28.2|27.9|28.35|27.85|26.25|26.6|26.8|26.45|26.8|26.05|27.4||27.7|27.5|27.2|||26.25|27.1|26.9|27.05|26.7|26.6|26.2|25.6|25.6|25.75|26|25.2|25.35|25.65|25.2|26.25|26.65|27.25|26.3|26.2|25.7|25.45|25.45|24.35|23.75|23.3|22.8|23.2|22.55|22.65|22.1|22.1|20.55|17.12|17.68|18.68|18.28|17.22|16.32|16.26|16.64|15.64|19|21.4|21.2|21.2|21.65|21.7|22.4|21.9|22.4|22.5|21.5|21.35|20.95|21.5|21.5|21.45|21.35|21.8|21.9|21.05|20.6|19.7|20.5|20.85|21.4|21.2|20.7|21.15|21.8|21.95|21.45|20.7|20.35|20.4|20.5|21.2|21.2|21.35|21.2|21.6|21.4|21.85|21.7|21.65|21|21.4|21.55|21.2|21.05|20.9|21.35|21.2|21.25|21.2|21.45|21.2|21.8|21.8|21.9|21.75|22.8|22.45|22.7|22.5
03352|1173535|/equities/suse|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.89|10.73|10.91|10.73|11|10.74|10.44|10.21|10.19|9.795|9.7|9.55|10.24|10.33|10.73|10.6|10.56|11.03|11|10.94|11|10.83|10.99|11.67|11.19|10.86|10.93|11.05|11.91|12.11|12.57|12.79|14.4|14.69|15.32|15.17|15.18|15.24|15.51|15.58|15.74|15.75|15.71|15.73|15.73|15.64|15.59|15.59|15.56|15.58|15.57|15.58|15.55|15.52|15.54|15.55|15.53|15.45|15.45|15.39|15.41|15.36|9.605|10.1|9.93|10.19|10.3|10.49|10.59|10.55|10.62|10.94|10.47|10.34|10.66|10.71|10.72
03353|19916|/equities/syzygy-ag|DAXTECH||3.56|3.46|3.46|3.4|3.42|3.44|3.44|3.38|3.38|3.4|3.4|3.42|3.52||3.54|3.5|3.54|3.46|3.48|3.5|3.58||3.38|3.3|3.38|3.36|3.34|3.26|3.26|3.28|3.26|3.26|3.26|3.24|3.26|3.3|3.18|3.12|3.18|3.16|3.08|3.08|3.04|3.04|3.02|2.94|2.88|2.88|2.88|2.88|2.88|2.86||2.84|2.82|2.86|2.86|2.9|2.94|2.92|2.86|2.86|2.84|2.86|2.86|2.84|2.84|2.84|2.84|2.88|2.82|2.84|2.82|2.9|||2.84|2.86|2.88|2.86|2.9|2.84|2.9|2.76|2.86|2.86|2.88|2.84|2.92|2.84|2.86|2.94|2.86|2.9|2.86|2.82|2.88|2.86|2.94|2.84|2.9|2.96|2.98|3|3|3.02|3.02|2.96|2.88|2.94|2.9|2.9|3.02|3|3.06|3.12|3.06|3.16|3.14|3.18|3.12|3.2|3.08|3.06|3.08|3.08|3.02|3.14|3.2|3.16|3.14|3.16|3.26|3.36|3.34|3.4|3.44|3.34|3.48||3.28|3.2|3.2|||3.18|3.18|3.2|3.22|3.22|3.18|3.18|3.14|3.24|3.36|3.34|3.34|3.28|3.3|3.16|3.08|2.98|3.04|2.76|2.86|2.96|2.94|2.9|3.06|2.96|2.98|2.94|2.9|2.98|2.96|3.04|3.02|2.96|3.06|3.12|3.1|3.02|3.02|3.08|2.98|3.3|3.3|3.4|3.36|3.34|3.34|3.36|3.3|3.4|3.36|3.36|3.36|3.5|3.6|3.58|3.6|3.56|3.56|3.6|3.56|3.56|3.6|3.46|3.62|4.02|4|4.02|3.96|3.98|3.96|4.04|4.04|4.04|4.08|4.02|4.16|4.14|4.2|4.2|4.14|4.1|4.1|4.1|4.14|4.1|4.12|4.14|4.16|4.14|4.14|4.14|4.26|4.28|4.28|4.34|4.36|4.22|4.42|4.32|4.4|4.38|4.38|4.38|4.3|4.2|4.08
03354|1153007|/equities/teamviewer|DAXTECH/EAFAGROWTH||10.99|10.82|10.67|10.635|10.9|11.015|10.94|10.88|10.905|10.78|10.475|11.145|11.175|11.15|11.055|10.815|10.795|10.63|10.6|10.61|10.585|10.905|11.37|11.29|11.465|11.525|11.565|11.56|11.475|11.64|11.59|11.67|11.785|12.06|12.15|12.005|12.205|12.005|12|12.155|12.08|11.84|11.775|11.65|11.63|11.635|11.64|11.49|11.45|12.465|12.415|12.435||12.41|12.55|12.61|12.36|12.415|12.56|12.405|12.3|12.39|12.345|12.455|12.82|13.025|13.345|13.165|13.27|13.25|13.075|13.445|13.53|13.4|||13.805|13.83|13.795|13.715|13.685|13.6|13.36|13.315|13.465|13.51|13.535|14.355|14.35|14.305|14.365|14.65|14.46|14.485|14.655|14.75|14.59|14.605|14.725|14.685|14.33|14.25|13.39|13.22|13.585|13.955|14.24|14.48|14.4|14.665|14.53|14.67|14.385|13.645|13.545|13.41|13.34|13.32|13.3|13.335|13.335|13.695|13.705|13.395|13.275|13.055|13.08|13.49|13.765|13.765|14.075|13.795|13.86|13.785|13.585|13.395|13.445|13.66|13.765||14.06|13.98|14.06|||14.005|14.025|14.01|13.925|13.725|13.79|13.93|13.485|13.445|13.535|13.52|13.105|12.99|13.15|13.07|13.3|13.285|13.37|13.3|13.47|13.395|13.375|13.46|13.1|14.96|14.855|14.64|14.865|14.87|14.7|14.6|14.805|14.605|14.395|14.19|14.19|14.405|14.205|14.495|14.53|14.45|14.695|14.905|15.15|14.985|15.06|15.415|15.405|15.435|15.645|15.605|15.965|16.11|16.065|15.835|15.83|15.68|15.67|15.675|15.8|15.96|15.595|15.645|15.54|15.735|15.855|15.855|16.09|15.935|15.915|16.1|16.325|16.275|15.995|15.845|15.815|16.9|17.035|17.015|17.05|17.075|17.125|17.035|17.06|17.15|17.165|17.01|17.4|16.915|16.46|16.545|16.7|17.115|17.05|17.1|17.11|17.12|16.64|16.725|16.68|16.75|16.655|16.52|16.895|15.455|15.45
03355|19917|/equities/technotrans-ag|DAXTECH||18.35|18.25|18.05|18.7|18.9|18.55|18.45|17.85|17.75|17.7|17.8|16.8|18.25|19.3|19.4|19.45|19.5|19.5|19.5|19.4|19.15|19.5|20.1|19.9|19.45|20|19.7|19.35|19.6|19.85|20|20.7|20.9|20.7|20.9|20.7|21.1|22.1|21.1|21|21|20.7|20.8|20.6|21.4|21.3|21.1|21|21.5|21.4|21.9|22.3||21.1|20|20.1|19.55|19.45|19.15|18.4|17.25|17.05|17.05|17.2|17.4|17.75|17.55|17.45|17.75|17.4|17.2|17.2|17.65|17.35|||18.1|16.6|16.5|16.6|17|17.05|17.3|17.6|16.9|16.55|15.75|16.15|16.75|16.85|17|16.6|16.7|17|17.3|17.8|17.95|17.95|17.8|17.85|17.85|17.4|17.4|18.25|18.9|17.35|17.75|17|17.05|17.5|17.7|18|18.1|18.15|18.3|18.7|19.05|18.7|19.05|19.5|19.8|19|19.45|19.8|18.6|19.25|20|19.7|20.8|21.5|21.4|21.3|21.1|20.9|20.7|21|20.8|21.5|21.3||21.8|21.7|21.4|||21.9|21.9|21.8|22|21.6|21.9|22.5|21.6|21.6|21.1|21.5|20.7|20.5|21|21.3|22|21.5|22.8|22.1|20.7|19.65|18.95|19.3|17.35|17.45|17.35|17.4|17.35|17.15|17|17.8|17|16.7|17.7|17.6|17.15|16.5|16.65|16.55|16.1|16|15.9|15.95|16.05|16.1|16.05|16.15|16.25|16.4|16.5|16.6|16|16.05|16.4|16.45|16.55|16.3|16.05|16.3|16.4|16.65|17|16.45|17.05|17.7|18.4|18.7|19.05|19.15|19.75|19.4|19.2|19.7|19.65|19.5|19.45|19.8|19.4|19.3|19.35|19.2|19.05|19|19.4|19.85|19.95|19.95|19.7|20.1|20.8|20.3|20|20|20.9|21.8|23.1|23.9|24.1|23.8|23.7|23.1|24.9|24.8|26.3|26.6|24.7
03356|40216|/equities/telefonica-deutschland-holding-ag|STOXX600/DAXTECH/EAFAVALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.43|2.396|2.348|2.35|2.344|2.34|2.342|2.34|2.34|2.348|2.35|2.35|2.34|||2.355|2.351|2.35|2.355|2.35|2.345|2.35|2.35|2.35|2.351|2.344|2.351|2.342|2.35|2.346|2.35|2.34|2.342|2.359|2.352|2.35|2.355|2.35|2.341|2.387|2.397|2.37|2.352|2.347|2.365|2.348|2.34|2.34|2.345|2.342|2.35|2.35|2.358|2.351|2.35|2.338|2.35|2.36|2.36|2.35|2.35|2.35|2.361|2.35|2.355|2.354|2.349|2.35|2.35|2.35|2.35|2.35|2.355|2.35|2.35|2.35|2.35|2.352||2.352|2.355|2.369|||2.355|2.349|2.35|2.35|2.35|2.349|2.351|2.35|2.35|2.35|2.351|2.35|2.349|2.35|2.349|2.349|2.35|2.35|2.349|2.349|2.35|2.353|2.348|2.347|2.346|2.348|2.349|2.352|2.351|2.35|2.348|2.348|2.346|2.354|1.7075|1.68|1.633|1.6|1.6035|1.5995|1.577|1.555|1.5815|1.6365|1.6145|1.655|1.679|1.7055|1.6905|1.6945|1.6905|1.7175|1.713|1.7235|1.6735|1.67|1.67|1.651|1.6455|1.6955|1.695|1.672|1.6765|1.705|1.7025|1.7715|1.7805|1.813|1.765|1.7595|1.761|1.789|1.7565|1.767|1.7055|1.7085|1.729|1.7325|1.744|1.7405|1.7475|1.754|1.7695|1.764|1.71|1.697|1.712|1.719|1.71|1.706|1.7235|1.7235|1.7065|1.731|1.8005|1.777|1.797|1.79|1.7765|1.83|1.8785|1.864|1.995|2.429|2.451|2.493
03357|962959|/equities/teles-ag-info-tech?cid=962959|DAXTECH||0.96|0.96|0.965|0.97|0.965|0.98|0.98|0.985|0.98|0.98|0.935|0.97|0.97|0.98|0.97|0.98|0.99|0.99|0.99|1|1.01|1.02|1.02|1.02|1.06|1.02|1.01|0.99|1.01|1|0.985|0.985|0.975|1.01|1.05|1.01|1.07|1.07|1.08|1.07|1.08|1.08|1.07|1.09|1.05||1.01|1.08|1.08|1.08|1.08|1.08||1.06|1.03|0.995|1.12|1.1|1.09|1.08|1.07|1.08|1.07|1.07|1.11|1.1|1.1|1.11|1.11|1.11|1.11|1.13|1.11||||1.2|1.12|1.16||1.23|1.16|1.14|1.1|1.07|1.06|1.09|1.08|1.07|1.07|1.11|1.11|1.11|1.1|1.12|1.13|1.14|1.14|1.14|1.13|1.14|1.14|1.16|1.18|1.18|1.11|1.11|1.11|1.11|1.12|1.14|1.13|1.12|1.11|1.12|1.13||0.99|1.28|1.3|1.3|1.3|1.3|1.3|1.28|1.26|1.25|1.27|1.27|1.26|1.25|1.25|1.35|1.37|1.37|1.36|1.38|1.4|1.36||1.34|1.42|1.44|||1.45|1.45|1.45|1.45|||1.33|1.44|1.45|1.46|1.53|1.32|1.44|1.44|1.46|1.45|1.58|1.53|1.44|1.39|1.57|1.45|1.63|1.63|1.71|1.55|1.77|1.77|1.81|1.77|1.79|1.53|1.46|1.63|1.5||1.34||1.32|1.53|1.83|2.16|2.44|2.36|2.28|2.1|1.78||1.38|1.29|1.27|1.18|1.16|1.09|1.08|1.06|1.06|1.06|1.05|1.06|1.05|1.12|1.1|1.1|1.1|1.1|1.08|1.16|1.17|1.18|1.2|1.2|1.2|1.2|1.23|1.21|1.21|1.23|1.23|1.15|1.25|1.3|1.32|1.26|1.28|1.3|1.31|1.31|1.3|1.25|1.24|1.24|1.26|1.32|1.28|1.28|1.28|1.38|1.38|1.38|1.38|1.45|1.36|1.4|1.49|1.52
03358|6338|/equities/united-internet|STOXX600/DAXTECH/EAFAVALUE||20.9|21.5|21.06|20.34|20.5|21|20.6|20.72|20.22|20.32|20.12|20|20.02|20.14|20.18|19.93|20.1|20.1|20.16|19.9|20.26|20.44|21.2|21.58|22.54|22.4|23.24|22.72|22.66|22.98|21.82|22|21.66|22.02|22.04|22.08|22.04|22.2|22.64|23.04|23.3|23.08|23.12|23.2|24.38|22.86|23.04|23|23.26|22.94|22.4|22.5||22.64|22.94|22.9|22.2|22.3|21.94|21.44|20.68|20.6|20.4|20.24|20.98|21.22|21.34|21.64|21.56|21.5|21.5|21.6|21.66|21.18|||20.86|21.22|20.7|20.42|20.8|21.08|21.86|21.7|21.78|21.86|21.62|21.7|21.92|22.02|22.42|22.62|22.3|22.22|22.26|22.5|22.4|22.42|22.8|22.66|22.96|23.18|23|23.38|23.26|23.22|23.8|23.48|23.28|24.16|23.68|23.46|23.6|23.88|23.7|23.92|24.14|24.32|24.76|24.34|25|24.6|24.76|24.5|24.08|23.18|23|22.12|22.36|22.28|22.46|22.76|23.16|23.22|22.94|22.84|22.72|22.72|23.62||23.04|23.06|22.82|||22.92|22.46|22.86|20.36|20.04|19.7|19.98|19.3|19.4|19.48|19.52|20.32|20.52|20.42|19.96|20.88|20.56|20.3|20.28|20.46|20.4|19.99|20.08|19.58|19.94|19.69|19.33|19.61|20|19.8|18.94|20.42|20.3|20.94|20.06|19.77|19.62|19.77|19.65|19.97|19.71|19.56|19.33|20.42|20.34|20.28|20.6|20.98|20.78|20.94|21|20.9|21.1|20.76|20.52|20.42|20.22|20.34|20.3|20.5|20.26|19.6|19.54|19.38|19.85|20.06|19.85|20.14|19.97|19.54|19.63|19.87|19.01|18.8|18.54|18.16|18.29|18.37|18.1|17.79|17.84|17.75|17.64|17.3|17.25|16.86|16.67|16.84|16.97|16.74|16.3|16.01|15.86|15.87|16.11|16.19|16|15.75|16|15.75|15.99|17.07|15.94|13.63|13.62|13.42
03359|19927|/equities/usu-software-ag|DAXTECH||||||||||18.45|18.4|18.45|18.4|18.4|18.4|18.4|18.4|18.4|18.4|18.4|18.35|18.4|18.4|18.45|18.45|18.4|18.35|18.45|18.4|18.35|18.35|18.4|18.35|18.4|18.4|18.35|18.4|18.4|18.4|18.4|18.35|18.4|18.3|18.1|18.15|18.15|18.15|18.1|18.1|18.05|18.05|18.05|18.2||18.2|18.3|18.25|18.2|18.2|18.35|16.45|16.4|16.5|16.45|16.4|16.45|16.4|16.5|16.5|16.4|16.6|16.7|16.5|16.55|16.65|||16.55|16.4|16.65|16.5|16.7|16.5|16.6|16.75|16.8|16.75|16.65|16.5|16.25|16.45|16.8|16.3|16.15|15.8|15.7|16|15.45|16.25|16.35|16.1|16.4|16.3|16.25|16.3|16.3|16.85|16.75|16.85|16.9|16.8|16.9|17.1|17|16.7|16.75|17.25|17.15|17.55|18.05|18.15|18.25|18.3|17.95|17.6|17.6|17.65|17.5|17.85|18|18.1|17.8|17.95|17.3|16.8|16.85|16.8|17|16.95|17||16.85|16.7|16.8|||16.5|16.9|17.45|17.4|17.2|17.75|17.55|17.65|17.75|17.65|17.35|17.4|17.35|16.95|17.15|17.25|17.35|16.95|16.45|16.4|16.5|16.25|16.8|18.05|18.05|17.85|16.9|17.05|16.7|16.75|16.55|16.7|16.85|16.85|16.7|16.8|17.7|17.25|17.45|17|16.95|15.5|15.7|15.7|15.3|15|16.4|16.75|16.8|16.8|17.25|17.3|16.5|17|16.15|16.75|17.15|17.15|17.1|17.3|17.15|17.05|16.85|17.05|17.05|17.5|17.65|17.65|18|17.3|17.8|17.45|17.8|17.2|17.05|17.3|18|17.4|17.95|18.25|18.3|17.6|17.65|16.95|17.3|18.3|18|21|21|20.5|21|21.2|21.2|20.8|20.7|20.9|21|20.2|20.7|21|21.2|21|21.4|22.2|22|22.1
03360|1171989|/equities/vantage-towers-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03361|1052627|/equities/varta|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||10.1|10.1|10.06|9.96|10.81|10.59|8.895|8.965|8.555|8.595|8.8|8.785|8.71|9.05|9.225|9.74|9.95|9.19|9.185|9.365|8.9|9.105|9.545|9.55|9.905|9.815|10.05|10.05|9.805|10.47|10.64|11.2|10.95|11.58|11.15|10.99|11.19|11.5|11.35|12.06|11.99|12|11.59|11.3|10.94|11.05|11.23|11.41|12.11|10.59|10.12|9.67||9.365|9.31|9.31|9.12|8.89|9.105|8.5|8.19|8.25|7.6|8.35|8.935|9.75|14.14|14.3|14.62|14.45|14.12|14.49|14.15|14.07|||14.805|14.33|14.18|14.01|14.015|13.87|14.045|14|13.745|13.74|14.28|14.755|15.245|15.19|15.45|15.67|15.505|15.335|15.165|15.35|15.065|15|15.17|14.885|15.045|15.725|16.005|15.99|16.01|16.19|16.18|17.12|16.655|17.485|17.045|17.095|16.365|16.4|15.76|15.79|16.075|17.615|17.675|17.885|17.93|17.66|17.915|17.67|17.555|17.35|17.935|17.905|18.47|18.99|19.19|18.585|19|19.385|19.675|19.345|19.565|19.16|20.15||20.75|20.76|20.64|||20.31|20.71|21.35|21.66|20.92|21.98|21.23|20|20.25|20.02|20.42|20.29|20.83|20.43|19.9|20.45|20.06|20.51|20.2|20.75|20.85|21.2|21.72|21.77|22.9|23.3|22.29|23.54|22.71|21.95|21.67|20.64|19.885|20.21|20.49|20.65|19.455|19.355|19.09|18.935|19.56|18.885|19.72|19.955|19.33|18.185|18.105|18.09|18.48|17.995|17.72|17.88|18.18|18.195|17.6|17.57|17.94|17.425|17.15|17.785|17.975|17.83|17.985|17.06|17.15|17.905|17.905|19.215|19.055|19.67|20.01|20.9|20.32|20.55|20.44|19.75|19.82|20.17|20.3|20.38|20.29|20.38|19.9|20.09|20.01|20.32|20.13|20.66|20.42|20.42|19.98|20.3|20.26|20.53|21.35|21.33|19.25|18.525|18.385|19.12|19.29|19.685|19.88|20.32|20.61|20.6
03362|14154|/equities/verbio-vereinigte-bioenergie-ag|DAXTECH/MSCI_EU_SMALLCAP||18.65|18.63|18.17|18.63|18.32|18.12|18.16|18.13|17.09|17.33|17.44|17.45|17.47|17.31|17.25|17.5|17.25|18.26|20.22|19.96|19.65|19.89|20.58|20.2|20.6|20.7|21.18|21.7|21.22|23.04|22.48|22.86|21.46|21.88|21.18|19.84|20.58|21.02|20.66|21.14|20.78|21.44|22.92|22.62|20.58|20.28|20.5|19.98|20.8|20.22|20.2|20.24||19.62|19.98|19.87|19.09|19.55|19.79|19.28|18.85|19.17|19.18|19.09|18.97|19.52|19.38|19.81|20.7|20.28|20.46|21.36|20.98|20.14|||21.05|20.5|19.68|20.04|19.53|18.66|18.065|17.655|17.58|16.725|16.53|17.28|17.88|17.97|17.51|18.145|18.03|18.17|18.555|19.31|18.87|18.785|19.29|18.71|18.865|19.34|19.71|19.79|20.23|20.77|21.18|20.73|20.7|21.16|20.33|21.54|18.285|19.155|19.39|20.16|20.4|20.34|19.715|19.805|19.535|19.53|19.755|20.88|20.09|19.065|18.87|19.67|20.99|21.23|23.17|22.84|26.28|26.68|27.76|28.16|28.37|28.14|28.79||29.88|29.72|29.98|||29.37|28.77|28.93|27.5|26.58|27.09|27.22|26.14|27.78|29.68|29.54|28.05|29.77|30.58|30.35|31.6|31.53|30.95|31.09|30.55|31.35|31.6|31.71|31.84|33.79|34.37|34.32|35.3|35.86|35.06|34.49|33.79|30.09|30.31|31.5|32.35|32.29|30.59|31.87|30.06|34.12|34|34.43|35.9|35.82|35.51|35.81|37.19|37.69|36.37|34.93|35.73|36.69|37.03|35.01|36.66|36.28|35.5|34.6|36.17|38.11|37.17|36.18|36.4|38.35|40.33|40.13|40.54|40|41.49|42.61|44.05|43.76|43.73|44.34|44.21|43.61|43.63|42.65|43.71|43.9|43.69|43.16|44.15|42.14|41.57|40.5|40.34|39.16|39.41|38.55|41.16|43.66|43.66|44.61|43.12|44.36|43.7|42.56|43.92|44.56|43.64|43.49|44.92|44.3|42.51
03363|949646|/equities/viscom-ag|DAXTECH||4.3|4.42|4.39|4.44|4.42|4.51|4.53|4.55|4.59|4.59|4.6|4.6|4.6|4.72|4.76|4.66|4.66|4.52|4.59|4.53|4.5|4.63|4.63|4.71|4.77|4.82|4.82|4.75|5|4.82|4.73|4.68|4.63|4.72|4.57|4.47|4.67|5.3|5.72|5.92|5.82|5.8|5.62|5.88|5.96|5.92|5.78|5.74|5.68|5.86|5.9|5.98||5.66|5.64|5.56|5.46|5.42|5.54|5.34|5.2|5.1|4.9|5.16|5.22|5.3|5.3|5.4|5.5|5.36|5.36|5.38|5.36|5.24|||5.35|5.3|5.3|5.5|5.5|5.4|5.35|5.6|5.7|5.7|5.6|5.55|5.4|5.55|5.3|5.55|5.45|5.45|5.4|5.7|5.65|5.7|6.3|6.65|6.75|6.8|6.7|6.75|6.9|6.85|6.9|6.9|6.9|6.9|7|7.15|7.05|7.3|7.35|7.55|7.65|7.75|7.8|7.6|7.4|7.7|7.75|7.85|7.8|7.85|7.8|7.85|7.8|7.8|7.85|7.65|7.75|7.95|7.7|7.8|7.8|7.85|7.9||8|7.95|7.95|||7.9|8|7.8|7.95|7.95|7.75|7.8|7.45|8.2|8.25|8.2|8.2|8.15|8.2|8.3|8.3|8.25|8.5|8.5|8.55|8.6|8.5|8.8|8.55|8.6|8.6|8.4|8.4|8.2|7.95|7.9|8.1|7.95|8.3|8.15|7.85|7.75|7.65|7.7|7.7|7.45|7.55|7.55|7.7|7.7|7.4|7.75|7.7|7.55|7.65|7.8|7.95|7.9|7.95|7.65|8|7.95|7.85|8|8.05|8|8|8.05|7.9|8.25|8.4|8.45|8.45|8.4|8.45|8.5|8.5|8.5|8.55|8.65|8.6|8.65|8.65|8.6|8.55|8.65|8.75|8.7|8.65|9|8.85|8.9|8.9|8.9|8.85|8.9|8.55|8.7|8.7|8.75|8.9|8.8|9.4|9.45|9.25|9.4|9.3|9.15|9.9|9.95|9.75
03364|1052408|/equities/voltabox-ag|DAXTECH||0.81||0.844|0.916|0.916|0.876|0.826|0.82|0.77|0.85|0.84|0.8||1.015|1.015|1.075|1.08|1.09|1.09|1.09|1.09|1.105||1.15|1.15|1.155|1.15|1.16|1.18|1.145|1.17|1.18|1.24|1.175|1.15|1.15|1.215|1.215|1.12|1.095|1.11|1.16|1.195|1.19|1.125|1.195|1.255|1.255|1.235|1.21|1.2|1.055||1.2|1.265|1.16|1.11|1.13|1.19|1.08|1.1|1.14|1.025|0.986|1.025|1.115|0.998|1.035|1.055|1.03|1.075|1.02|1.05|1.02|||1.115|1.115|1.11|1.13|1.01|0.892|1.07|1.11|1.21|1.215|1.16|1.16|1.175|1.215|1.24|1.245|1.245|1.245|1.245|1.255|1.31|1.31|1.31|1.265|1.265|1.265|1.265|1.265|1.265|1.26|1.25|1.235|1.235|1.24|1.215|1.21|1.255|1.26|1.265|1.275|1.28|1.22|1.265|1.21|1.2|1.245|1.255|1.255|1.265|1.27|1.265|1.265|1.275|1.22|1.23|1.285|1.26|1.265|1.265|1.265|1.265|1.265|1.26||1.25|1.295|1.235|||1.225|1.275|1.21|1.325|1.325|1.32|1.375|1.365|1.37|1.32|1.35|1.355|1.42|1.44|1.37|1.47|1.4|1.435|1.435|1.44|1.445|1.46|1.46|1.46|1.46|1.455|1.46|1.44|1.605|1.43|1.45|1.435|1.455|1.36|1.39|1.395|1.45|1.33||1.38|1.395||1.515|1.57|1.585|1.565|1.495|1.5|1.49|1.485|1.49||1.325|1.29|1.535|1.63|1.67|1.755|1.765|1.75|1.79|1.86|1.92|1.915|1.87||1.87|2.03|1.94|1.925|1.92|1.9|1.76|1.76|1.79|1.98|1.965|1.965|1.965|1.955|1.955|1.96|1.94|1.95|1.94|1.91|1.945|2|1.865|1.805|1.795|1.86|1.855|1.855|1.875|1.885|1.875|1.815|1.875|1.87|1.93|1.815|1.81|1.91|1.91|1.98
03365|19937|/equities/yoc-ag|DAXTECH||18|18.2|18.7|18.6|20|19.9|19.8|20|20|20.2|20|20.4|20.4|20.8|20.8|20.2|21|21|20.2|19.7|19.4|18.9|19.2|19.9|20.6|20.8|21.2|21.6|20.2|19.8|19.7|19.9|20|21|21.4|19.9|19.5|18.7|19.9|18.4|17|16.6|16.9|16.8|17|16.5|16.4|16.8|16.9|16.8|16.7|16.3||15.6|15.4|15.7|15.7|15.5|15.2|15.5|15.6|15.8|15.2|15.3|16|15.9|15.9|16|16.1|16.1|16.4|16.3|16.4|16.4|||16.65|16.55|16.5|16.4|15.95|15.9|15.9|15.9|15|15.4|15.1|15.15|15.6|15.15|15.25|14.85|14.7|14.85|15.25|15.25|15.4|15.4|15.4|15.4|15.45|15.5|15.3|15.25|15.1|15.25|15.9|15.55|15.45|15.3|15.8|14.3|14.2|13.6|13.1|13.05|13.05|13.8|13.85|13.3|13.85|13.85|13.85|14|13.7|13.3|13.6|13.6|13.1|13.65|14.55|13.75|14|14.55|14.45|14.45|14.5|14.1|14.15||15|14.7|14.75|||14.45|14|14.05|14.85|14.75|13|12.65|12.5|12.45|12.5|12.2|12.5|13.55|13.85|13.15|12.3|12.05|12.1|11.95|12.1|12.1|12.1|12.05|12.45|12.5|12.55|12|11.8|11.3|11.1|11.05|11.05|11.25|11.2|11.8|11.25|11.25|10.7|9.86|9.92|10.15|9.86|10.15|10.35|10.45|10.65|11|10.7|10.4|10.25|10.55|11.1|11.1|11.5|11.5|11.4|11.5|11.5|11.4|11.45|11.9|11.8|11.85|11.95|12.05|11.85|11.95|12.8|12.75|12.75|13|12.8|12.7|12.7|12.65|12.75|12.75|12.75|12.7|12.75|12.7|12.4|12.25|12.3|12.05|12.25|12.1|12.25|12|11.95|11.8|11.8|11.7|11.75|11.8|11.85|11.8|11.75|11.75|11.8|11.95|11.9|11.75|12|11.9|11.95
03366|50009|/equities/aac-tech|HANGSENG/MSCI_EEM||32.2|34.35|32.4|31.8|30.75|31.4|31.8|30|29.9||30.7|30.6|30.65|30.4|31.7|32.3|32.2|32.35|32.4|31.6|31.2|30.85|30.45|28.75||26.9|25.95|24.25|24.05|24.45|24.05|24.8|24.15|25.1|24.65|24.6|24.9|25.1|24.85|23.9|24.1|26||26.65|27.4|27.15|27.5|27.3|26.3|25.5|25.3|25.25||25|24.55|25.6|24.55|24.15|24.1|23.45|23.75|25.5|24.85|24.75|25.1|25.7|25.65|25.4|26.45|25.85|25.7||25.25|25.65|||26.25|24.85|24.25|24.2|25|22.7|22.35|22.45|23.4|22.45|22.9|23.1|23.05|22.8|22.1|20.4|19.96|20|20.3|19.98|19.46|18.84|19.58|19.32|19.08|19.3|18.84|18.12|18.48|18.28|18.22|17.46|||17.76|17.72|17.68|17.62|16.62|17.02|17.32|17.56|19.02|19.6|18.76|20.25|20.5|19.98|19.48|20.5|20.45|20|20.85|21.35|21.2|20.8|20.65|20.7|20.85|21.2|21.5|21.95|22.55||23.2|22.4|21.95|||22.45|23|23.8|24|24|23.8|23.35|21.95|21.55|20.75|20.85|21.15|20.55|20|20.7|21.55|21.95|22|22.1|20.55|19.58|19.46|18.7|19.38|19.58|20.4|18.84|18.58|17.9|17.84|17.26|16.9|16.9|16.74|16.16|15.52|14.46|14.3|14.08|14.64|13.74|13.62|13.9|13.92||13.8|14|13.6|13.82|13.9|14.02|14.18|14.3|13.66|13.62|13.38|13.24|13.08|13.22||13.4|13.24|13.12|13|13.36|13.4|13.08|13.34|13.64|14.02|14.1|13.92|13.86|14.38|14.58||14.32|14.84|15.12|15.48||15.2|15.64|15.52|15.2|15.02|15.56|16.46|16.38|15.42|16.28|16.98|16.68|16.72|16.74|16.84|17|17.32|17.14|17.64|17.46|17.18|17.3|17.34|17.78|17.74
03367|32502|/equities/aia-group|HANGSENG/EAFAGROWTH||55.6|54.25|52|51.45|50.95|51.75|52.8|53.15|52.45||53|53.25|54.45|55|55.45|55.8|55.95|56.3|55.2|55.5|55.5|56.6|56.3|57.2||58.35|59.05|59.15|58.9|59.85|60.45|59.8|60.4|61.65|61.75|60.45|61.65|62.3|62.65|65.15|65.3|63.2||62.9|64.4|64.2|62.8|61.25|61.25|62.5|61.35|59.35||57.8|57.3|54|51.55|50.45|48.75|48.15|47.2|47.85|46.8|46|47.25|48.6|51.6|52|52.2|52.3|53.65||53|53.8|||52.55|52.55|54.25|54.8|55.95|57.05|56|57.4|59.05|61|62.25|64.85|64.5|62.25|61.5|59.7|60.25|60.8|63.25|62.55|63.6|63.25|63.85|63.8|64.75|65.4|65.2|63.75|64.2|64.3|63.3|62.7|||62.8|62.9|63.2|62.3|60.25|59.75|61.15|60.95|62|64.8|64.95|65.05|62.9|61.25|59.1|60.45|59.25|59.6|62.55|64.8|63.45|63.05|62.45|63.6|63|64.4|64.25|64.85|65.65||68.05|68.1|66.85|||66.65|66.25|67.3|66.45|67.05|67.9|65.35|63.1|62.85|63.55|63.85|62.65|63.2|63.55|66.2|66.85|67.4|69.2|70.15|70.4|71.4|73.45|73|72.6|73.25|72.9|72.65|73.8|71.3|70.5|69.35|70|69.45|70.4|72.55|70.9|68.3|67.4|67.85|68.7|68.7|67.7|67|66.6||66.95|66.75|69.25|69.4|68.3|68.3|70|68.8|67.3|67.25|67.5|65.95|65.4|64.4||63.85|62.9|64.05|61.65|63.6|65.35|64.55|65.55|65.25|65.4|66.55|65.55|67.05|66.55|66.3||68|68.8|69.4|71.95||71.2|71.2|70.45|68.4|67.65|69.7|69.95|68.25|67.4|69.65|70.55|69.85|70.8|71.9|72.9|73.75|71.7|72.5|74|74.05|75.3|75.25|77.15|77.4|77.95
03368|1155537|/equities/alibaba-group-holding-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH||78.4|75.45|73.1|72.5|71.8|72.9|73.15|72.2|70.45||70.5|71.55|72.85|72.65|72.05|72|73.4|74.2|72.1|72.5|72.8|74.5|74.15|76.45||77.1|77.1|76.95|76.4|76.65|74.9|76.3|76.8|79.55|79.25|78.15|78.65|83|84.4|85.35|85.7|79.7||82.65|81.15|77.95|76.8|76.15|78.05|79.5|79.2|76.1||74.35|74.35|75.3|73|72.5|69.8|68.45|66.7|67.9|68|68.45|70.4|71.65|74.2|73.95|70.5|70.4|70.05||70.35|71|||70.25|68.8|70.3|70.3|71|72.55|71.25|71.1|72|71.9|73.45|74|74.85|72.8|71.25|70.7|71.85|69.7|72.1|73.05|72.9|74.25|75.5|74.15|74.55|74.85|72.9|72.15|71.5|73|71.3|70.8|||69.3|70.3|74.9|76|70.65|70.7|71.05|69.55|71.15|72.6|70.9|73.35|72.6|67.65|65.45|65.55|66.65|65.65|68.4|70|70.55|70.85|69.3|69.75|70.35|71.65|74.05|73.3|74.7||75.6|75.85|73.8|||71.85|73.35|72.55|71.65|72.1|71.65|69.1|69.4|70.1|68.8|70.5|69.7|70.15|70.5|70.8|71.85|72.75|72.7|74.35|76.1|76.2|77.25|76.85|76|74.45|73.25|81.35|83.2|79.2|80.65|79.6|82.15|82.5|83.15|84.85|82.85|80.5|79.6|80.05|81.85|82.4|79.75|79.3|77.2||78.5|79.15|81.45|82|81.3|82.6|85.85|84.6|83.4|82.1|82.9|81.35|81.75|83.1||85.6|83|84.5|83.95|84.35|85.9|82.65|84.5|84.8|84.2|86.25|85.9|85.55|86.3|88.05||90.8|92.25|92.35|93.15||90.2|90.35|90.9|88.9|87.5|89.55|87.3|87.35|85.7|87|90.1|89.25|91.2|92.8|95.3|94.3|94.1|93.05|95.6|95.15|93.15|95.15|97.85|97.5|95.9
03369|946376|/equities/alibaba-health-info-tech-ltd|HANGSENG/MSCI_EEM||3.31|3.18|3.12|3.09|3.12|3.19|3.22|3.2|3.1||3.13|3.18|3.35|3.32|3.45|3.5|3.49|3.57|3.39|3.45|3.5|3.61|3.55|3.8||3.86|3.78|3.55|3.46|3.37|3.28|3.59|3.55|3.38|3.07|2.94|3.07|3.16|3.11|3.34|3.27|3.2||3.2|3.19|3.17|3.17|3.06|3.05|3.18|3.28|3.28||2.96|3.03|2.95|2.75|2.75|2.69|2.66|2.61|2.65|2.64|2.62|2.72|2.75|2.84|2.89|2.89|2.81|2.8||2.97|3.07|||3.18|3.17|3.24|3.2|3.29|3.54|3.41|3.39|3.51|3.36|3.41|3.47|3.56|3.33|3.24|3.25|3.34|3.24|3.52|3.46|3.44|3.41|3.56|3.53|3.54|3.56|3.51|3.44|3.3|3.4|3.2|3.16|||3.14|3.23|3.18|3.03|2.81|2.85|2.93|2.86|3|3.13|3.17|3.26|3.25|3.13|3|3.17|3.22|3.2|3.5|3.67|3.67|3.7|3.67|3.72|3.72|3.87|3.95|4|4.17||4.24|4.2|3.94|||3.96|4.11|4.1|4.14|4.28|4.38|4.28|4.18|4.25|4.25|4.25|4.28|4.3|4.35|4.33|4.37|4.44|4.62|4.66|4.65|4.57|4.7|4.63|4.67|4.7|4.59|4.9|4.98|4.81|4.81|4.72|4.79|4.93|4.89|4.98|4.84|4.69|4.61|4.61|4.67|4.64|4.47|4.4|4.42||4.5|4.55|4.66|4.85|4.81|4.93|5.01|4.98|4.74|4.72|4.8|4.61|4.71|4.76||4.88|4.41|4.58|4.63|4.66|4.69|4.5|4.73|4.7|4.57|4.68|4.59|4.6|4.64|4.73||4.46|4.64|4.7|4.78||4.63|4.7|4.8|4.67|4.55|4.43|4.32|4.4|4.28|4.35|4.85|5.22|5.25|5.23|5.31|5.62|5.59|5.5|5.58|5.55|5.38|5.37|5.58|5.52|5.57
03370|100123|/equities/anta-sports|HANGSENG/MSCI_EEM/EMCONSGROWTH||76.15|71.8|69|69.7|71.35|71.05|72.3|73.2|72.95||75|76.2|77.9|78.9|78.95|78.1|79.75|82.35|80.4|81.05|81.05|82.05|82.15|84.95||87.25|87.1|87.75|87.2|85.25|83.25|83.6|85.95|87.7|87.2|86.9|87.3|89.25|87.85|91.7|89.2|90.2||89.75|90.45|92.2|92|91.55|93.95|93.3|93.55|90.95||89.7|89.35|90|89|89.35|87.25|85.6|83.8|84.95|81.6|81.15|83.3|85.15|87.35|88.7|88.05|88.35|88.8||86.85|88.65|||83.2|82|83.55|81|79.5|82.1|79.3|77.75|77.75|78.3|79.15|79.3|79.5|75.8|74.85|72.8|75.35|73.7|75.9|76.15|76.75|74.65|78.45|77.7|79.35|78.1|77.35|75.85|75.8|78.4|73.8|72.4|||70.65|69.55|70.3|70.85|67.6|66.6|65.2|65.65|69.15|72.15|70|70.65|69.9|66.85|64.15|65.75|66.9|67.15|71.55|74.1|73.85|73.15|71.3|70.55|69.6|70.15|70.3|72.2|73.4||75.75|76.25|72.85|||73.95|74.1|74.4|73|73.35|74.9|72.45|71.9|73.8|72.65|73.4|74.05|76|75|75.9|78.9|81.45|80.6|80.55|81.5|81.25|83.4|82.3|83|83|81.65|85.05|88.55|86.65|91.15|90.3|91|92|91|93|91.65|88.75|88.35|88.35|90.7|89.85|85.95|90.8|90||91.55|90.95|94.25|90.95|90.6|89.85|91.5|88.7|85.8|85.3|83.45|83.65|83.7|85.3||88.15|83.75|85|83.85|87.5|89.95|88.05|89.2|90.55|90.15|90.05|89.3|89.15|89.05|89.85||88.8|89.55|90|90.55||88.35|89.5|87|86.05|87.45|87.7|85.2|77.65|78.45|79.15|81.2|80.25|83.05|83.9|85.55|86.35|86.3|86.1|87|87.7|86.85|87.55|89.3|91.3|89.85
03371|101147|/equities/bank-of-china-ss|HANGSENG/MSCI_EEM||3.59|3.5|3.47|3.47|3.5|3.8|3.88|3.83|3.86||3.85|3.8|3.82|3.84|3.84|3.8|3.89|3.92|3.8|3.78|3.74|3.73|3.7|3.72||3.79|3.76|3.74|3.72|3.73|3.7|3.71|3.78|3.86|3.87|3.89|3.91|3.96|3.96|3.92|3.86|3.87||3.69|3.73|3.74|3.62|3.58|3.57|3.55|3.49|3.48||3.53|3.63|3.46|3.49|3.46|3.44|3.4|3.36|3.35|3.28|3.24|3.26|3.27|3.32|3.33|3.28|3.27|3.24||3.25|3.29|||3.23|3.25|3.26|3.24|3.26|3.29|3.21|3.18|3.2|3.21|3.22|3.2|3.23|3.2|3.17|3.11|3.1|3.05|3.08|3.08|3.08|3.09|3.13|3.11|3.16|3.15|3.12|3.07|3.03|3.01|2.99|2.96|||2.94|2.95|3.01|3.02|2.91|2.91|2.93|2.94|2.95|2.99|2.97|2.99|2.94|2.84|2.81|2.88|2.88|2.84|2.91|2.93|2.93|2.93|2.92|2.94|2.92|2.97|2.97|2.95|2.95||2.98|2.97|2.94|||2.9|2.9|2.87|2.89|2.89|2.92|2.87|2.85|2.84|2.81|2.82|2.82|2.82|2.81|2.84|2.83|2.87|2.84|2.86|2.88|2.87|2.9|2.89|2.89|2.89|2.83|2.86|2.88|2.81|2.81|2.77|2.79|2.79|2.79|2.82|2.81|2.8|2.77|2.74|2.73|2.76|2.72|2.71|2.72||2.75|2.76|2.82|2.84|2.8|2.81|2.85|2.74|2.73|2.73|2.73|2.67|2.67|2.66||2.74|2.69|2.72|2.7|2.73|2.76|2.72|2.73|2.75|2.72|2.73|2.7|2.68|2.68|2.69||2.69|2.71|2.68|2.73||2.66|2.7|2.71|2.66|2.64|2.63|2.62|2.61|2.6|2.64|2.65|2.66|2.7|2.71|2.76|2.79|2.79|2.77|2.79|2.78|2.81|2.81|2.87|2.89|2.86
03372|8580|/equities/boc-hong-kong|HANGSENG/EAFAVALUE||23.4|23|22.7|22.65|22.5|22.8|23.45|23.25|23.15||24.05|23.95|24.05|24.2|24|24.1|24.45|24.5|24.25|24.25|24.4|24.45|24.3|24.7||24.95|24.75|24.7|24.9|24.85|24.5|24.55|24.95|25.4|25.4|25.05|25.35|25.6|25.75|25.9|25.85|25.8||25.1|25.15|25.15|24.1|24.05|24.25|24.15|24.25|24.35||24.15|23.8|23.7|23.75|23.4|23.25|23|22.65|22.85|22.55|22.5|22.65|22.75|23.05|23.25|22.8|22.55|22.45||22.45|22.95|||20.95|21.05|21.15|20.95|21|21.35|20.85|21|21.2|21.05|21.4|21.7|21.65|21.45|21.1|21.05|20.9|20.55|21.05|20.45|20.65|20.75|20.6|20.6|20.45|20.3|19.88|19.4|19.28|19.64|19.36|19.1|||18.68|18.82|18.74|18.76|18.34|18.58|18.56|18.72|19.06|19.28|19.22|19.22|19.02|18.46|18.04|18.56|18.66|18.36|18.8|19.04|19.22|19.84|19.7|20.1|20.15|20.35|20.4|20.65|20.8||21.2|21.1|20.75|||20.55|20.4|20.3|20.25|20.65|20.95|20.45|20.2|20.45|20.3|20.45|20.55|20.6|20.4|20.85|20.75|20.9|21.05|21.35|21.35|21.55|21.8|21.65|21.5|21.6|21.3|21.7|21.6|21|20.85|20.55|20.95|20.85|21.1|21.7|21.4|21|20.85|20.7|20.6|20.9|20.55|20.6|20.6||20.8|20.8|21.25|21.25|21.25|21.45|21.85|21.6|21.6|21.4|21.5|21|20.95|21.1||21.45|21.15|21.2|21|21.3|21.5|21.1|21.35|21.85|21.8|21.95|21.9|22.2|22.15|22.15||22.35|22.25|22.15|22.5||21.8|21.65|21.65|21.3|21.15|21.2|21.15|21.05|20.9|21.6|21.65|21.95|22.2|22.3|22.7|22.7|22.55|22.65|22.95|22.8|22.95|23.2|23.5|23.7|23.8
03373|1141315|/equities/budweiser-brewing-company-apac-ltd|HANGSENG/EAFAGROWTH||9.99|9.78|9.64|9.47|9.37|9.5|9.43|9.6|9.42||9.2|9.43|9.56|9.15|9.05|8.77|8.8|9.12|9.04|9.13|9.23|9.31|9.22|9.4||9.68|9.88|9.78|9.97|9.92|9.88|10.12|10.34|10.52|10.48|10.36|10.62|10.72|11.3|11.66|11.58|11.3||11.2|11.36|11.32|11.44|11|11.44|11.42|11.34|11.24||11|11.16|10.94|10.72|10.72|10.54|10.38|10.04|10.02|9.88|10.02|10.3|10.34|10.76|10.84|10.94|10.58|11.22||11.38|11.62|||11.52|11.46|11.76|11.62|11.54|11.98|11.76|11.98|12.3|12.28|12.52|13.06|12.96|12.36|11.96|12.06|12.74|12.48|12.9|12.92|12.68|13.58|13.38|13.46|13.78|13.6|13.42|13.18|13.08|13.38|12.9|12.9|||12.8|12.84|13.1|13|12.52|12.5|12.66|12.28|12.6|12.64|11.86|11.92|11.54|11.34|11.54|12.08|12.16|11.94|12.42|12.98|13.18|13.22|13.14|13.6|13.56|13.76|13.68|13.92|14||14.62|14.56|14.18|||14.4|14.46|14.22|14|13.94|13.84|13.16|12.64|12.84|12.8|12.94|12.98|12.82|12.92|13.4|13.66|13.82|13.62|14.14|14.66|15.1|15.5|15.5|15.56|15.92|15.22|15.44|16|15.4|15.24|15.12|15.38|15.76|15.66|16.08|15.34|15|14.96|14.88|15.48|15.2|14.84|14.62|14.2||14.42|14.58|14.94|15.12|14.96|15.26|15.96|15.58|15.68|15.38|15.6|15.88|15.06|15.2||15.46|15.3|15.7|15.88|16.12|16.7|16.5|16.76|16.78|16.82|17.06|16.88|16.8|16.82|16.72||16.74|16.76|16.84|17.14||17|17.16|17.14|16.76|16.74|16.96|16.9|16.9|16.94|17.06|17.34|16.92|17.16|17.74|17.94|18.26|18.26|17.98|18.38|17.72|17.5|18.24|18.68|18.9|18.58
03374|13884|/equities/byd-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH||246.6|241.4|236.8|235.2|233.2|235|234.6|230.2|228.2||232|230.8|237.4|239.6|237.6|236.2|237.6|238|233.6|233.4|229.4|232.8|220|228.4||228|229.2|233.4|230.8|230.6|219.6|219.4|217.6|206.6|207|208|211.6|214.2|217|227|222.6|221.8||223|222.6|223.4|225.8|223|227.4|226|226.4|225||215.6|216.4|212.8|203.8|201.2|197.5|200.8|201.2|205.4|203.8|205.2|208.2|210.2|211.6|211.4|207.2|202|197.9||198.2|202.6|||201.6|202.8|216|211|214|216.6|215|213.8|216.8|210.2|212.6|209.4|209.6|197.4|188|188.4|192.9|191.1|192.6|194.7|193.3|192.9|197.9|187.9|185.2|187.3|186.3|182.2|186.4|190|182.9|182.9|||182.9|184.1|182.8|180.9|171.7|172.8|175.3|174.3|177.9|186.1|190.2|198.4|199.4|197|190.9|195.6|196.4|195.3|205.2|206.8|211|212.4|204.6|207.6|204.8|208.2|209.6|210.6|209.4||214.4|213.6|205.2|||202.6|201.4|200|201.8|203|208.6|205.2|203.4|207.4|208.2|210.8|213|213.2|207.8|206.6|206|210|211.8|219|222.2|228.4|241.8|240|242.2|244.4|244.2|251.2|250.4|243|242.2|241.2|246|245.8|248|249.2|241|232|233.2|237.4|246.2|245.8|242.4|241.4|238.6||244.4|248|257.4|240.8|240.4|243.4|248.6|241.2|236.6|235|233.8|232.2|231|238.6||242|235|237.4|239.2|247.8|248.2|240.4|244.4|246.6|247|247.4|244.8|247.8|254.8|247.8||247.2|249.2|247.6|253.4||245.8|244.8|237.8|225.2|223.6|225.8|220.2|220.8|218.6|225.2|234|230.4|235.4|238.6|254.4|259.4|259|259.6|270.2|268.2|269.8|269|274.8|275.6|271.2
03375|8572|/equities/ccb|HANGSENG/MSCI_EEM||5.66|5.53|5.43|5.38|5.37|5.36|5.54|5.8|5.86||5.77|5.72|5.79|5.8|5.78|5.71|5.79|5.81|5.61|5.53|5.5|5.51|5.49|5.54||5.66|5.59|5.6|5.61|5.62|5.54|5.6|5.69|5.84|5.83|5.81|5.85|5.89|5.87|5.9|5.85|5.9||5.56|5.63|5.64|5.28|5.2|5.23|5.22|5.18|5.13||5.1|5.07|4.97|4.99|4.93|4.91|4.9|4.87|4.86|4.78|4.76|4.82|4.8|4.89|4.92|4.88|4.85|4.81||4.82|4.85|||4.72|4.8|4.87|4.79|4.8|4.85|4.72|4.73|4.78|4.78|4.85|4.88|4.93|4.86|4.86|4.82|4.84|4.8|4.85|4.88|4.88|4.87|4.94|4.89|4.98|4.96|4.87|4.8|4.73|4.72|4.69|4.66|||4.61|4.64|4.72|4.76|4.61|4.61|4.62|4.64|4.65|4.69|4.66|4.66|4.58|4.41|4.32|4.39|4.37|4.34|4.45|4.53|4.55|4.54|4.52|4.52|4.5|4.57|4.6|4.57|4.54||4.65|4.63|4.56|||4.51|4.51|4.48|4.49|4.51|4.54|4.48|4.48|4.5|4.43|4.44|4.45|4.44|4.42|4.47|4.46|4.52|4.48|4.55|4.56|4.56|4.64|4.59|4.58|4.62|4.53|4.59|4.63|4.49|4.47|4.41|4.46|4.44|4.46|4.56|4.55|4.49|4.47|4.44|4.48|4.56|4.53|4.48|4.47||4.55|4.55|4.65|4.68|4.63|4.64|4.69|4.44|4.41|4.37|4.36|4.27|4.26|4.24||4.42|4.36|4.41|4.37|4.4|4.46|4.41|4.44|4.43|4.36|4.41|4.38|4.33|4.3|4.31||4.29|4.33|4.28|4.34||4.2|4.19|4.2|4.14|4.1|4.11|4.09|4.06|4.02|4.08|4.1|4.12|4.19|4.2|4.27|4.3|4.31|4.27|4.31|4.33|4.33|4.35|4.49|4.53|4.48
03376|8581|/equities/china-life|HANGSENG/MSCI_EEM||11.26|11.06|10.8|10.6|10.5|10.64|10.84|10.9|11.22||11.04|11.12|11.38|11.3|11.32|11.28|11.38|11.22|10.78|10.74|10.8|10.82|10.92|11.08||11.3|11.32|11.4|11.48|11.34|11.08|11.24|11.48|11.76|11.76|11.78|12.14|12.42|12.32|12.66|13|12.38||11.64|11.76|11.56|11.02|10.92|11.18|11.18|11.22|10.82||10.42|10.54|10.3|10.12|10.04|9.51|9.38|9|9.06|8.83|8.77|8.92|8.88|9.25|9.37|9.3|9.28|9.31||9.46|9.53|||9.39|8.93|9.15|9.07|9.45|9.7|9.44|9.42|9.61|9.5|9.81|9.92|10.08|9.6|9.49|9.35|9.43|9.25|9.42|9.64|9.65|9.73|9.95|9.99|10.2|10.2|10.02|9.57|9.47|9.75|9.44|9.33|||9.22|9.37|9.46|9.47|8.87|8.95|9.07|8.98|9.05|9.33|9.25|9.36|9.03|8.61|8.33|8.54|8.63|8.52|8.92|9.09|9.1|9.08|8.92|9.08|9.28|9.62|9.72|9.89|9.89||10.12|10.22|9.77|||9.67|9.7|9.62|9.65|9.85|9.9|9.7|9.64|9.89|9.74|9.97|10.1|10.2|10.12|10.3|10.5|10.58|10.56|10.88|10.92|11.14|11.4|11.2|11.18|11.22|10.92|11.08|11.3|10.66|10.48|10.3|10.56|10.66|10.92|11.26|10.94|10.62|10.6|10.6|10.7|10.66|10.74|10.8|10.78||11.08|11.44|12.26|12.38|12.36|12.44|12.56|12.1|11.92|11.82|11.76|11.58|11.72|11.66||12.2|11.96|12.16|11.96|12.32|12.44|12.24|12.2|12.08|11.98|12.1|12.12|12.06|12.14|12.36||12.26|12.48|12.44|12.86||11.9|11.9|11.86|11.52|11.42|11.4|11.3|11.22|11.12|11.58|11.64|11.84|12.18|12.3|12.66|13.1|13.12|13.22|13.5|13.8|13.52|13.36|13.52|13.6|13.48
03377|13888|/equities/china-mengniu-dairy-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH||14.7|14.36|13.78|13.64|13.76|14.24|14.64|14.48|14||14|14.32|14.64|13.94|13.34|13.16|13.38|13.76|13.36|13.14|12.76|13.28|13.36|13.96||14.3|14.68|14.76|14.8|14.72|14.36|14.84|15.24|15.46|15.64|15.3|16|16.52|16.36|17.12|16.8|16.82||16.82|17|16.96|16.86|16.54|17.14|17.34|16.76|16.86||16.42|16.3|16.12|15.8|16|15.86|15.54|15.2|15.56|15.28|15.4|15.8|16.1|17|17.2|17.34|16.92|16.88||17.56|17.32|||16.8|17.08|18.96|19.4|19.52|20.65|20.05|19.84|20.05|19.6|19.68|19.74|20.15|18.8|18.16|18.16|18.74|18.3|19.2|19.66|19.68|19.6|20.25|21|20.75|19.9|19.46|18.84|18.44|19.34|18|18|||18.12|18.4|18.22|18.62|17.24|17.62|17.68|17.24|17.48|18|17.26|17.26|17.02|16.8|16.32|17.26|17.52|17.58|18.42|18.88|19.16|19.06|18.96|19.1|18.88|19.64|19.9|19.82|19.86||21|20.8|20.05|||19.92|20.05|20.1|20.45|20.95|21.7|21.1|20.75|21.2|20.9|20.9|21.4|21.55|22.1|22.85|23.65|24.5|24.25|24.9|25.35|25.55|26.35|25.4|25.3|25.55|24.5|24.95|25.95|24.6|24.75|24.05|25|25.85|25.65|26.75|26.7|25.7|25.85|25.55|26.1|25.8|24.9|25.15|24.3||25|25.3|25.7|25.95|25.3|26.1|27.05|25.75|25.65|25.8|25.85|25.35|25.3|24.95||26.25|24.75|25.65|25.85|25.9|26.8|26.1|25.85|26.3|26.65|27.65|27.25|27.75|27.65|27||26.6|26.65|26.7|27.15||26.4|25|25.4|24.95|24.8|25|24.55|24.95|24.9|25.25|25.55|25.45|25.9|26.35|26.75|27.15|27.2|26.85|27.95|27.9|27.65|27.45|28.35|29.45|29
03378|32495|/equities/china-merchants-bank|HANGSENG/MSCI_EEM||35.6|34|33.15|33.1|32.95|33.2|34.15|33.55|36.4||35.45|35.5|35.55|35.75|35.4|35.05|35.7|35.95|34.45|34.35|33.75|33.5|33.85|34.7||35.45|35.4|35.2|35.45|35.25|34.8|35.2|35.85|36.7|37.05|36.25|37.1|37.95|37.85|38.75|39.4|39.1||37.1|38.35|37.85|36.2|35.55|36.3|36.05|36.15|35.65||34.35|34.95|34.2|34.1|33.05|32.45|32.3|32.55|32.65|31.75|31.35|31.75|31.6|31.9|32.05|31.55|31.4|30.9||30.9|31.45|||30.95|30.95|31.3|30|30.2|30.95|30.15|30|30.35|30.3|30.85|31.1|31.65|30.05|29.65|29.9|30|29.45|29.8|30.35|30.55|30.8|31.5|31.45|31.8|31.75|31.45|29.85|30.05|30.8|30.3|30.25|||28.8|29.05|29|29.55|27.75|27.55|28|28.55|28.5|29.6|28.95|28.85|27.7|26.9|25.35|25.15|25.35|25.05|25.9|26.4|26.2|26.2|25.8|25.85|26.2|26.9|26.65|26.55|26.5||27.2|27.15|26|||25.8|26|25.5|25.25|25.6|25.85|24.5|24.6|25.65|24.95|25.4|25.85|26.55|25.9|26.35|26.7|27.3|27.35|28.05|29|29.5|30.25|30|30.15|30.4|29.55|30.45|30.7|29.15|28.95|29.2|29.75|29.8|30.25|31.15|30.45|29.65|29.35|29.8|30.3|31.5|31.1|30.9|30.6||30.7|30.6|32.3|32.1|32.15|32.85|33.4|32|32.3|31.85|31.75|31.2|31.1|31.2||32.7|32.6|32.45|31.85|32.2|32.5|31.4|32|32.3|32.1|32.5|32.35|32.15|31.95|32.6||32.7|33|32.95|33.75||31|31.4|31.5|31.05|30.75|30.55|30.4|30.7|30.25|30.95|31.1|31.7|32.55|33.15|34.15|34.95|35|35.75|36.55|37.4|37|36.75|37.85|38.45|38.4
03379|8573|/equities/china-mobile|HANGSENG||77.2|76.6|75.85|76.5|76.9|76.85|77.8|78.3|77.4||77|75|74.55|74.45|73.95|74.3|74.3|73.75|73.1|72.6|73.5|74.35|73.55|73.9||74.95|74.6|75.7|76.25|76.2|75.1|73.25|73.9|74.5|74.85|73.2|73.3|73.7|73.8|73.8|74.35|73.5||73.7|73.75|74|70.6|70.1|69.8|69.65|69.65|69.7||69.9|69.65|71.05|70.8|70.45|69.55|69.75|69|68.75|68.85|67.85|68.45|67.9|68.7|68.95|68.05|67.9|67.15||67.55|67.75|||66.9|67.1|67.5|66.75|67.25|66.85|66.05|66.05|66.05|66.2|66.75|66.95|67.5|67.5|67.7|67.45|68.05|66.85|66.9|65.5|65.8|66.75|67|66.8|67.85|69|67.85|67.7|67.4|66.55|66.2|66.35|||66.4|67.05|66.65|66.75|66.05|66.5|65.7|66.45|67.25|67.7|67.35|67.65|66.1|63.85|63.8|64.95|65.05|64.9|66.15|65.75|65.1|65.05|65.25|65.6|65.4|65.8|64.05|64|64.25||64.8|64.15|63.45|||61.75|61.6|61.55|61.45|61.65|62.15|62.3|61.95|62.2|62.25|62.35|62.6|62.9|62.1|62.85|62.35|63.3|62.5|62.5|63.4|63.35|63.55|62.8|62.75|62.8|62.4|63.3|63.4|62.15|62.25|61.65|62.35|61.85|62.05|62.35|62.45|62.55|62.05|61.95|61.95|62.85|62.8|62|63.35||64.25|65.1|65.85|65.2|64.85|64.6|64.7|64.75|65|65.15|64.75|64.25|64.2|64.55||65.7|65.45|66.3|65.7|66.95|68.2|68.05|67.7|68.05|66.65|67.25|66.05|65.2|65.1|65.05||65|64.9|65.05|65.45||67.1|66.1|66|65.65|65.35|65.45|65|64.8|63.65|64.2|65.1|65.55|66.75|66.3|66.2|64.85|64.5|64.9|65.1|64.8|63.65|64.05|64.7|64.1|65
03380|8567|/equities/china-overseas|HANGSENG/MSCI_EEM||13.9|13.44|13.02|13.16|13.22|13.6|13.72|14.12|13.68||13.54|13.56|14.08|14|14.22|13.96|14.12|14.4|13.88|14.24|14.46|14.42|14.52|15.2||15.36|15.08|15.1|15.28|15.18|14.74|15.08|15.32|15.48|15.86|15.64|16.02|16.14|16.08|16.34|16.52|15.82||15.12|15.28|15.4|14.72|14.56|14.96|14.94|15.58|15.02||14.58|14.52|13.96|12.9|12.14|11.8|11.68|11.52|11.5|11.32|11.44|11.42|11.6|12.08|12.26|12.08|11.92|12||11.88|11.96|||11.26|10.62|10.96|10.82|10.64|11.06|10.58|10.48|10.9|10.98|11.34|11.32|11.6|10.58|10.46|10.3|10.56|10.6|11|11.44|11.64|11.86|12.16|12.22|12.4|12.36|12.3|11.76|11.64|11.94|11.24|11.36|||11.36|11.52|11.5|12.22|11.66|11.76|11.56|11.76|11.96|12.34|12.28|12.22|11.78|11.28|10.74|11.4|11.56|11.22|11.98|12.36|12.6|12.82|12.7|12.66|12.74|13.14|13.18|13.12|13.18||13.76|13.68|13.14|||13.34|13.5|13.5|13.4|13.38|13.58|13.08|12.88|13.28|12.92|12.96|13.48|13.5|13.6|13.94|14.22|14.44|14.42|15|15.04|15.32|15.58|14.92|14.78|14.62|14.64|15|15.16|14.48|14.3|14.38|14.66|15.08|15.14|15.6|15.22|15.02|14.88|14.78|15.28|15.26|14.92|14.9|14.68||14.98|14.88|15.2|15.44|15.54|15.94|16.22|16.08|15.92|15.8|15.94|15.84|15.72|15.74||16.24|15.72|15.82|15.62|15.76|16.22|15.86|16|15.98|15.84|16.5|16.54|16.64|16.54|16.72||17.18|17.58|17.22|17.92||16.54|16.82|16.64|15.62|15.66|15.48|15.24|15.42|15.64|16.08|16.3|16.6|16.78|17.18|17.4|17.3|17.62|17.56|17.82|18.12|18.14|18.1|18.38|18.36|18.4
03381|8563|/equities/sinopec-corp|HANGSENG/MSCI_EEM||4.91|4.88|4.86|5.04|5.11|5.31|5.4|5.26|5.12||5.06|4.94|5.01|4.97|4.92|4.85|4.94|4.85|4.69|4.66|4.7|4.79|4.82|4.82||4.89|4.91|4.87|4.92|5.01|4.96|5.02|5.14|5.15|5.15|5.1|5.12|5.14|5.14|5.18|5.21|5.11||5.05|5.12|5.09|4.83|4.84|4.81|4.76|4.68|4.62||4.72|4.67|4.8|4.77|4.71|4.71|4.62|4.65|4.58|4.52|4.56|4.65|4.57|4.6|4.61|4.53|4.57|4.53||4.64|4.66|||4.44|4.4|4.47|4.49|4.45|4.58|4.56|4.54|4.53|4.55|4.61|4.51|4.46|4.42|4.42|4.37|4.37|4.32|4.38|4.33|4.33|4.37|4.43|4.45|4.48|4.5|4.35|4.34|4.26|4.18|4.13|4.08|||4.12|4.15|4.18|4.19|4.1|4.08|4.06|4.06|4.09|4.16|4.06|4.14|3.86|3.7|3.68|3.75|3.77|3.76|3.87|3.95|3.93|3.9|3.92|4|4.03|4.08|4.07|4.09|4.07||4.09|4.07|4.03|||3.93|3.89|3.92|3.9|3.9|3.91|3.84|3.82|3.87|3.85|3.9|3.88|3.91|3.92|3.99|4.01|4.02|4.01|4.05|4.09|4.11|4.18|4.15|4.15|4.17|4.11|4.2|4.2|4.06|4.05|3.98|4.02|4|4.02|4.07|4.1|4.06|4.02|4|4.04|4.14|4.03|4|4.06||4.08|4.13|4.29|4.28|4.17|4.16|4.21|4.16|4.11|4.12|4.06|4.04|4.03|4.06||4.28|4.29|4.39|4.28|4.33|4.42|4.26|4.28|4.31|4.26|4.26|4.32|4.25|4.28|4.4||4.46|4.61|4.66|4.67||4.59|4.57|4.55|4.49|4.37|4.37|4.3|4.24|4.18|4.24|4.29|4.31|4.36|4.38|4.45|4.54|4.46|4.38|4.38|4.31|4.24|4.31|4.35|4.35|4.37
03382|32494|/equities/china-resources-land|HANGSENG/MSCI_EEM||27.8|26.65|25.95|26.4|26.65|27.45|27.95|28.3|27.35||26.55|26.55|27.4|27.2|26.7|26.9|27.25|27.6|26.8|27.05|27|26.85|26.7|28.85||29.1|28.9|29.6|30.2|29.05|28.4|29.1|30.05|30.5|30.55|30.55|31.6|32.3|32.3|32.75|32.85|31.9||30.8|31.4|32.1|29.95|29.15|30.75|29.65|30.2|29.75||28.45|28.6|27.8|26.05|25.3|24.4|23.9|23.5|23.8|23.15|23.1|23.3|23.5|24.1|23.7|23.85|23.7|24.25||24.45|25.2|||24.75|24.6|24.85|24.3|24.25|25.25|24.35|24.2|24.7|25.2|25.4|24.6|24.75|22.4|22.05|21.9|22.35|22.2|22.55|23.85|24.1|24.25|25.35|25.8|25.9|25.85|25.6|24.4|24.6|24.9|23.5|23.6|||23.5|23.95|23.6|24.6|23.25|23.5|23.25|23.6|24.1|24.7|24.2|24.3|23|22.15|20.5|23.05|23.2|23.15|24.2|24.9|25.5|26.05|25.8|25.85|26.2|26.95|26.7|25.95|26.5||28|28|26.7|||26.65|27.05|27.1|26.9|27.25|28.05|26.5|26.05|26.9|25.4|25.7|26.95|27.15|27|27.5|27.95|28.6|28.25|29.6|29.85|30.25|31.15|30.25|30.25|29.95|29|30.15|30.75|29.3|28.25|28.25|28.85|29.75|29.55|30.25|29.2|29.05|29.1|29.3|30.25|30.25|29.15|29.65|28.95||29.55|29.4|29.95|30.1|29.9|30.45|31.35|30.6|30|29.85|30.3|30|30.1|30.55||31.2|30.2|30.7|30.7|31.25|32.35|31.9|32.35|32.4|32.2|33.35|33.5|33.75|33.45|33.85||33.85|34.4|34.6|36.45||33.15|33.9|33.25|31.9|31.85|31.8|31.1|30.95|30.8|31.8|32.6|32.65|32.4|33.3|33.8|34|34.25|33.9|35|35.3|35.15|34.75|35.45|36.1|36.45
03383|8568|/equities/china-unicom|HANGSENG||7.36|7.39|7.25|7.34|7.45|7.37|7.42|7.55|7.36||7.17|6.92|6.83|6.78|6.65|6.65|6.78|6.68|6.48|6.33|6.41|6.34|6.28|6.24||6.25|6.18|6.2|6.53|6.51|6.42|6.36|6.34|6.33|6.3|6.2|6.21|6.23|6.17|6.24|6.31|6.24||6.24|6.22|6.23|6|5.96|5.95|5.9|5.87|5.93||5.95|5.92|6.12|6.04|5.97|5.98|5.99|6|5.95|5.98|5.86|5.92|5.82|5.86|5.81|5.75|5.72|5.59||5.7|5.74|||5.65|5.56|5.65|5.57|5.6|5.66|5.69|5.57|5.56|5.44|5.48|5.51|5.52|5.6|5.65|5.62|5.68|5.64|5.63|5.82|5.44|5.51|5.58|5.54|5.65|5.73|5.51|5.55|5.52|5.37|5.31|5.35|||5.35|5.39|5.37|5.39|5.26|5.36|5.25|5.36|5.48|5.45|5.32|5.45|5.21|4.81|4.79|4.87|4.86|4.8|5.04|5|4.84|4.81|4.77|4.8|4.77|4.84|4.79|4.8|4.74||4.9|4.83|4.66|||4.52|4.61|4.58|4.63|4.7|4.8|4.86|4.87|4.92|4.89|4.97|4.88|4.92|4.87|4.98|5|5.05|4.95|5.01|5.04|5.07|5.12|5.1|5.02|4.97|4.92|5|5.05|4.94|4.96|4.94|4.97|4.91|4.92|4.87|4.93|4.92|4.89|4.86|4.91|4.89|4.82|4.82|5.27||5.38|5.43|5.56|5.56|5.56|5.6|5.55|5.58|5.64|5.62|5.57|5.54|5.55|5.58||5.68|5.73|5.64|5.67|5.78|5.73|5.7|5.72|5.81|5.85|5.82|5.77|5.57|5.55|5.48||5.37|5.34|5.38|5.41||5.54|5.51|5.51|5.49|5.49|5.55|5.55|5.6|5.46|5.53|5.67|5.7|5.77|5.75|5.7|5.67|5.49|5.49|5.54|5.54|5.43|5.5|5.56|5.6|5.59
03384|8559|/equities/citic-pacific|HANGSENG/MSCI_EEM||7.53|7.23|7.04|7.12|7.14|7.29|7.3|7.26|7.14||7.1|6.95|7.56|7.57|7.53|7.49|7.63|7.67|7.43|7.46|7.54|7.64|7.62|7.81||8.03|8.07|8.13|8.15|8.1|7.9|7.98|8.1|8.38|8.38|8.29|8.52|8.61|8.6|8.71|8.55|8.48||8.26|8.37|8.22|7.76|7.58|7.73|7.69|7.63|7.58||7.47|7.58|7.5|7.41|7.31|7.15|7.11|6.93|7|6.87|6.82|6.95|7|7.21|7.33|7.21|7.18|7.23||7.27|7.79|||7.52|7.58|8.1|7.97|8|8.19|7.98|7.99|8.09|8.08|8.2|8.31|8.33|7.95|7.98|7.84|7.89|7.66|7.85|7.86|7.91|7.94|8.14|8.13|8.2|8.25|8.14|7.92|7.78|7.85|7.68|7.73|||7.58|7.63|7.85|7.87|7.34|7.39|7.46|7.52|7.36|7.72|7.4|7.46|7.24|6.98|6.78|6.96|6.99|6.89|7.25|7.49|7.55|7.49|7.46|7.5|7.48|7.64|7.73|7.59|7.66||7.8|7.83|7.65|||7.39|7.46|7.42|7.38|7.39|7.66|7.33|7.21|7.26|7.09|7.16|7.13|7.28|7.17|7.27|7.21|7.36|7.25|7.35|7.41|7.42|7.54|7.38|7.5|7.49|7.03|7.21|7.23|6.92|6.88|6.65|6.77|6.81|6.8|7.08|6.92|6.73|6.62|6.65|6.82|6.83|6.73|6.68|6.6||6.66|6.71|6.91|6.94|6.9|6.91|7.17|6.99|6.96|6.92|6.97|6.85|6.72|6.9||7.2|7|7.06|7.03|7.12|7.32|7.31|7.45|7.59|7.49|7.65|7.54|7.45|7.55|7.63||7.57|7.72|7.77|8.08||7.79|7.89|7.94|7.67|7.68|7.7|7.55|7.58|7.55|7.61|7.83|7.85|7.97|7.98|8.17|8.31|8.23|8.21|8.4|8.34|8.31|8.4|8.71|8.76|8.66
03385|954932|/equities/cheung-kong-property-holdings-ltd|HANGSENG/EAFAVALUE||31.7|30.05|29.5|29.25|29.15|29.45|29.75|29.6|29.35||29.25|29.15|29.7|29.95|29.45|29.2|29.3|29.95|29.3|29.45|29.4|29.65|29.9|30.15||30.45|30.6|30.9|31.1|31.25|30.85|31.1|31.6|32.3|34.1|34.05|34.55|35|35.25|36.2|35.8|35.35||35.2|35.45|34.65|33.9|33.65|34.35|34|34|34||33.65|33.5|33.4|32.75|32.25|31.65|31.45|31.1|31.15|31.3|31.3|31.75|31.85|32.3|32.6|32.45|32.45|32.35||32.2|32.45|||32.2|32.3|32.1|32.55|32.85|36.8|35.8|35.7|36.6|37.4|37.85|37.85|37.8|36.6|36.35|35.75|35.85|35.6|36.75|35.65|36.15|36.65|36.65|36.5|36.55|36.2|36|35.45|35.55|36|35.35|35.3|||35.3|35.4|35.75|35.7|35.1|35.45|35.1|35.25|35.45|36.25|35.9|35.75|35.55|35|34.55|35.3|35.15|35.4|36.9|37.95|37.8|38.05|37.3|37.05|37.45|37.95|38.2|38.45|38.5||39.2|39.35|38.45|||38|38.2|38.05|37.15|38.35|38.5|38.05|37.4|37.5|37.5|37.45|37.35|37.8|37.4|38|37.5|37.05|38.15|38.8|39.1|39.5|39.9|39.5|39.2|39.05|38.4|39.2|39.55|38.45|38.25|37.95|38.55|38.7|39.35|40.55|39.5|39.4|39.3|39.1|39.5|39.25|38.45|38.9|38.95||39.25|38.85|40.15|40.2|40.15|40.6|41.45|41.6|41.05|40.55|40.7|39.9|39.95|40.2||41.25|40|40.15|39.7|40.35|40.8|40.25|40.5|40.5|40.8|41.2|40.95|40.8|40.55|40.8||41.55|42.2|42.35|42.95||43.3|42.95|43.25|42.55|42.6|42.55|42.45|41.7|41.8|42.5|42.8|42.5|42.5|42.8|43.3|43.25|43.2|43.2|43.75|43|43.05|43.7|44.6|45|45.25
03386|8541|/equities/cheung-kong|HANGSENG/EAFAVALUE||40.8|38.7|36.95|37.15|37.1|37.45|37.9|37.95|38.05||37.4|36.85|37.4|36.55|36.75|36.55|37.25|37.7|37|36.6|36.85|37.35|37.5|37.95||38.65|38.85|39.2|38.7|38.55|38.1|38.05|39.2|40|41.45|41.25|41.6|42.05|42|42.45|42.25|41.8||41.45|41.95|41.15|39.6|39.05|39.6|39.2|39.3|39.4||38.25|38.65|38.25|38.2|37.8|37|36.6|35.85|35.75|35.6|35.8|36.7|37.25|37.85|38.4|38.35|38.35|38.25||38.9|39.15|||37.8|37.7|38.1|38.65|39.35|40.4|39.9|40.4|40.65|41.05|41.6|41.55|41.55|40.85|40.5|40.15|39.8|39.25|39.6|39.5|39.75|40.5|41.05|41.7|42.2|42.6|42.6|42.15|41.7|42.4|41.15|41.15|||40.85|41.05|41.65|41.4|40.55|40.65|40.45|40.4|40.6|41.35|40.2|40.2|39.6|38.7|38.15|38.85|39.1|38.6|40.2|41.05|40.65|40.95|40.8|41.05|40.65|40.8|41|41.35|41.25||41.85|41.95|41.4|||40.9|40.65|40.7|40.95|41.25|41.3|40.05|39.45|39.6|39.45|40.2|39.9|40.2|39.65|39.65|39.6|39.15|39.15|39.85|40.15|40.3|41.05|40.75|40.65|40.55|40.2|40.3|40.85|39.6|39.15|38.8|39.2|39.25|39.5|41.05|40.85|40.3|39.55|39.55|39.85|39.65|38.9|39.25|39.3||39.7|39.9|40.9|40.75|40.55|40.8|41.7|41.25|41.05|40.8|40.95|40.5|40.3|40.35||41.9|40.75|41.5|40.85|41.3|41.9|41.15|41.55|41.45|41.35|41.95|41.5|41.2|41.2|41.55||41.35|41.8|41.6|41.95||42.75|42.4|42.25|41.35|41.05|41.5|41.05|41|40.55|41.15|41.7|42|42.5|42.6|43.05|43.25|43.2|43.4|44.3|44.15|46.3|46.95|47.85|48.1|48.45
03387|8574|/equities/cki-holdings|HANGSENG/EAFAVALUE||49.25|46.3|45.1|44.9|44.6|44.3|44|43.95|43.95||44.1|43.15|43.75|42.5|42.9|42.6|43.55|43.75|43.65|43.45|43.65|44.05|43.55|44.2||45.6|44.8|45.05|45.15|45.75|45.1|44.5|44.8|46.25|45.05|46.75|47.25|47.5|47.25|47.35|47.35|47.3||47.35|47.95|47|45.6|45.2|45.15|44.7|44.3|44.3||44.3|44.55|44.8|44.65|44.35|43.7|43.45|42.6|42.55|43.3|42.6|43.45|44.5|46.15|46.25|45.7|45.35|46.05||46.05|46.4|||45.8|45.8|46.45|47.2|46.6|45.9|45.5|45.9|45.8|46.2|46.35|46.35|45.4|45.4|45.5|46.1|46|45.75|46.15|46|46.05|47.4|46.45|46.4|46.8|46.55|46.9|46.8|46.2|45.1|44.6|44.85|||45|45.5|46.5|46.8|47.6|47|46.5|46.45|46.1|46.1|46|46|45.7|44.8|43.5|43.45|44.05|42.9|44.4|44.8|43.25|43.35|42.8|42.95|42.65|43.25|43.35|43.55|43.55||43.2|43.1|42.6|||42.6|42.7|42.85|43.15|43.25|43.25|43.2|39.75|40.8|39.8|39.8|39.3|39.15|38.65|38.6|37.65|38.7|38.1|38.55|38.4|38.55|38.95|38.5|38.45|38.65|38.2|38.05|38.8|37.15|36.85|36|36.3|36.6|36.7|37.8|37.95|37.05|36.45|36.25|36.55|36.85|36.45|36.4|36.7||36.2|36.4|37.35|37.2|37.2|37|37.85|37.4|37|36.5|36.5|36.2|35.55|36.65||37.05|37.25|37.5|37.15|37.5|38.25|37.8|38.4|38.55|38.55|38.55|38.45|38.35|38.35|38.35||38.35|38.25|38.7|39.05||39.7|39.65|39.5|38.75|38.55|38.6|38.25|37.75|37.9|38.2|39.15|39.7|39.5|39.9|40.5|40.55|40.15|40.35|40.2|39.8|40.5|40.25|41.4|41.25|41.45
03388|8542|/equities/clp-holdings|HANGSENG/EAFAVALUE||65.7|64.5|63.2|62.65|62.75|63.15|63.95|64.15|63.7||63.1|62.15|63.25|61.85|63.3|63.35|64.8|65.2|64.45|63.9|65.4|66.25|64.95|65.9||65.6|64.8|63.9|64.45|63.05|61.85|62.95|64.65|66.1|66.05|65.15|66.4|66.5|66.25|66.55|66.3|66.75||65.95|65.9|65.5|64.05|63.75|63.7|63.05|62.55|62.45||61.7|62.55|62.55|62.65|62.15|61.5|61.05|59.7|60|60.45|60.75|61.4|61.5|62.4|63.25|62.05|61.55|61.65||62.65|63|||62.35|62.55|63.05|62.95|62.75|63.85|62.6|63.2|63.9|63.95|63.95|64.85|65.05|63.6|63.7|65.25|65.6|64.5|65.35|65.25|65.25|66.4|66.65|63.85|63.55|64.5|64.7|65.1|64.1|64.2|63.75|64.45|||64.65|65.25|66.15|67.35|64.2|64.3|63.05|62.15|61.5|62.2|61.45|61.95|60.9|60.05|59.95|60.7|61.4|60.6|62.9|63.2|63.2|63.15|62.8|63.4|63.15|63.85|63.95|63.7|63.9||64.45|64.45|64|||63.3|63.35|62.95|63.3|63.5|63.6|63.45|61.15|61.45|60.8|61.2|60.75|59.5|59|59.2|59.25|60.75|60.4|60.25|60.7|61|61.45|60.8|60.4|60.75|59.55|59.9|60.1|58.5|58.4|57.6|58.2|58|58.6|59.55|58.95|58.4|57.55|57.25|57.8|57.8|56.6|56.25|56.2||56.45|57.05|58.2|58|57.5|57.3|58.4|57.2|56.6|56.75|57.3|56.45|55.75|57.3||57.95|58.05|58.4|58.05|58.45|58.7|58.35|59.1|59.55|58.65|59.4|59.1|59.7|59.15|58.85||59.2|59.4|59.75|60.45||61.5|61.1|60.9|59.7|58.9|59.05|58.45|58.6|58.55|58.8|60.6|61.1|60.65|61.3|62.45|62.25|62|62.15|62.75|62|62.6|62.35|63.95|63.45|63.5
03389|8570|/equities/cnooc|HANGSENG||22.85|22.6|22.15|22.95|23.15|23.25|23.4|23.4|23.4||22.4|21.75|22.55|22.7|22.55|22.75|23.5|22.7|21.45|21.1|21.3|21.4|21.8|21.3||21.25|21.1|20.3|20.65|21.05|20.9|20.45|20.95|20.6|20.45|19.62|19.18|19.04|19.22|19.66|19.36|19.32||19.54|20|20.5|19.92|19.82|19.82|19.72|20.3|20.2||20.3|19.76|19.68|19|18.72|18.42|18.16|18.62|18.4|18.82|19|19.38|19.1|19.36|19.16|18.86|19.12|19.3||19.14|19.16|||18.12|17.6|17.96|18.02|17.72|18.22|18.08|17.72|17.46|17.48|17.72|17.58|17.38|17.32|17.96|17.2|16.74|16.66|16.7|16.16|16.08|16.44|16.78|16.8|16.36|16.28|15.38|15.58|15.08|14.62|14.54|14.52|||14.48|14.64|14.6|14.7|14.38|14.38|14.32|14.46|14.5|14.7|14.58|14.44|13.78|13.26|13.1|13.2|13.28|13.18|13.5|13.58|13.46|13.22|13.36|13.5|13.68|13.58|13.36|13|13.2||13|12.98|12.82|||12.42|12.34|12.44|12.36|12.26|12.26|11.98|12.06|12.42|12.38|12.54|12.46|12.8|12.84|12.86|12.82|13.06|12.86|12.84|12.92|12.86|12.98|12.92|12.94|12.98|12.72|13|13.18|12.82|12.9|12.6|12.58|12.5|12.82|12.8|13.2|12.96|12.9|12.68|12.86|13.32|13.24|13.04|13.42||13.44|13.48|13.74|13.54|13.54|13.52|13.52|13.66|13.52|13.4|13.1|13.12|13.18|13.36||13.78|13.8|13.6|13.4|13.58|13.72|13.7|13.84|13.78|13.74|13.74|13.8|13.14|13.12|13.34||13.48|14|13.7|13.84||13.38|13.2|13.08|12.9|12.98|12.92|12.72|12.72|12.7|12.76|12.74|12.62|12.8|13|13.08|13|12.78|12.64|12.6|12.28|12.18|12.38|12.72|12.58|12.42
03390|50008|/equities/country-garden|HANGSENG/MSCI_EEM||0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485||0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485||0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|||||0.485|0.485|0.485|0.485|0.485|||0.485||0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485||0.485|0.485|||0.485|0.48|0.52|0.51|0.51|0.54|0.53|0.53|0.56|0.58|0.58|0.58|0.61|0.58|0.56|0.55|0.57|0.55|0.59|0.63|0.64|0.63|0.72|0.73|0.73|0.73|0.72|0.7|0.69|0.72|0.66|0.68|||0.66|0.68|0.67|0.67|0.62|0.62|0.63|0.63|0.66|0.7|0.7|0.72|0.68|0.65|0.61|0.66|0.66|0.64|0.68|0.72|0.73|0.73|0.73|0.73|0.74|0.74|0.74|0.75|0.77||0.78|0.77|0.72|||0.74|0.77|0.74|0.74|0.8|0.82|0.78|0.77|0.79|0.73|0.75|0.79|0.8|0.82|0.85|0.88|0.88|0.87|0.88|0.94|0.97|1.05|0.85|0.81|0.77|0.77|0.77|0.79|0.74|0.75|0.76|0.75|0.83|0.74|0.76|0.71|0.7|0.7|0.7|0.7|0.7|0.68|0.69|0.71||0.75|0.71|0.74|0.73|0.73|0.76|0.77|0.78|0.75|0.84|0.9|0.87|0.87|0.87||0.91|0.88|0.9|0.92|0.96|1.04|1.04|1.02|1.01|1.04|1.06|1.05|1.1|1.07|1.03||1.07|1.22|1.01|1.02||0.89|0.88|0.91|0.81|0.81|0.77|0.7|0.75|0.74|0.76|0.77|0.83|0.81|0.8|0.98|1.04|1.11|1.13|1.32|1.43|1.45|1.46|1.46|1.58|1.69
03391|1093887|/equities/country-garden-services|HANGSENG/MSCI_EEM||5.12|4.96|4.65|4.63|4.63|4.78|4.95|5.08|4.93||4.82|4.88|5.01|5.03|4.96|5.06|5.02|5.23|5.01|5.04|5.18|5.05|5.35|5.52||5.58|5.69|5.81|5.91|5.7|5.69|5.89|6.06|6.34|6.38|6.34|6.91|7.1|6.6|6.69|6.82|6.21||5.87|6|6|5.72|5.48|5.81|5.82|6.08|5.97||5.28|5.45|4.91|4.69|4.65|4.46|4.46|4.44|4.3|4.35|4.4|4.51|4.56|4.77|4.87|4.86|4.9|4.73||4.94|4.91|||5.01|5.27|5.52|5.47|5.38|5.61|5.53|5.47|5.67|5.74|5.83|5.9|6|5.51|5.56|5.46|5.67|5.61|5.75|5.98|5.99|5.88|6.29|6.34|6.02|5.96|5.87|5.73|5.72|6.07|5.59|5.59|||5.3|5.68|5.61|5.59|5.08|5.09|5.09|5.14|5.35|5.56|5.54|5.76|5.36|5.06|4.78|5.07|5.24|5.21|5.56|5.82|5.95|6.14|6.1|6.17|6.11|6.28|6.29|6.45|6.52||6.75|6.52|6.07|||6.12|6.52|6.43|6.11|6.92|6.99|6.75|6.63|6.73|6.48|6.54|6.67|6.75|6.72|6.97|7.1|7.38|7.38|7.87|8.04|8.35|8.6|7.67|7.5|7.36|7.14|7.48|7.38|6.92|6.81|6.94|7.16|7.75|7.12|7.39|7.03|6.83|6.85|6.84|7.13|7.1|6.73|6.86|6.88||7.03|6.86|6.99|7.16|7.04|7.2|7.44|7.43|7.25|7.59|7.71|7.49|7.39|7.51||8.08|7.83|8.1|8.2|8.21|8.58|8.04|8.3|8.55|8.86|9.08|9.25|9.83|9.92|9.7||9.93|10.14|9.58|9.39||9.02|9.22|9.45|8.6|8.47|8.04|7.28|7.27|7.06|7.11|6.98|7.2|6.98|6.74|7.46|7.65|7.99|8.12|8.99|9.7|9.66|9.91|8.4|8.78|9.55
03392|100083|/equities/cspc-pharma|HANGSENG/MSCI_EEM/EMCONSGROWTH||6.18|6.12|6.02|6.09|6.09|6.24|6.15|6.2|6.25||6.22|6.33|6.55|6.35|6.31|6.34|6.44|6.73|6.6|6.67|6.82|6.9|6.77|6.9||7.02|6.95|6.85|6.91|6.71|6.63|6.83|6.75|7.03|6.89|6.39|6.44|6.51|6.57|6.77|6.62|6.69||6.73|6.86|6.86|6.76|6.65|6.66|6.78|6.76|6.71||6.48|6.6|6.6|6.52|6.22|6.05|6|5.77|5.86|5.81|5.81|5.87|5.94|6.12|6.22|6.22|6.15|6.15||6.19|6.36|||6.15|6.27|6.35|6.34|6.43|6.49|6.41|6.42|6.54|6.7|6.57|6.45|6.36|6.01|5.95|5.84|5.88|5.8|5.97|6.1|6.12|6.1|6.37|6.29|6.32|6.37|6.27|6.18|6.11|6.21|5.99|5.99|||5.86|5.99|6.04|6.14|5.75|5.83|5.83|5.74|5.86|5.94|5.99|6.1|5.92|5.77|5.67|5.91|6.09|5.99|6.11|6.35|6.54|6.47|6.9|6.95|6.95|7.17|7.33|7.11|7.16||7.26|7.22|6.96|||6.87|6.85|6.86|6.9|6.99|7.05|6.9|6.66|6.59|6.59|6.63|6.6|6.85|6.77|6.87|7.16|7.05|7|7.11|6.88|6.95|7.05|6.85|6.89|7.02|6.85|6.77|7.2|6.83|6.87|6.83|6.85|7.01|6.94|7.13|6.93|6.85|6.82|6.83|6.7|6.66|6.01|5.98|5.76||5.58|5.53|5.63|5.72|5.68|5.7|5.88|5.72|5.52|5.5|5.41|5.3|5.29|5.39||5.74|5.69|5.75|5.59|5.71|5.78|5.72|5.83|5.87|5.92|5.89|5.74|5.73|5.75|5.77||5.67|5.83|5.85|5.98||5.9|5.94|6.01|5.9|5.8|5.8|5.63|5.65|5.62|5.65|5.8|5.83|5.85|5.84|5.77|5.89|5.88|5.77|5.92|6.18|6.2|6.18|6.5|6.49|6.55
03393|49962|/equities/galaxy-ent|HANGSENG/EAFAGROWTH/EAFAVALUE||35.2|34.6|33.85|34.05|33.75|35.25|36.45|37|36.25||36.4|36.65|37.3|37.2|37.5|38.25|38.9|39.45|38.5|38.55|39.05|38.95|38.1|39.55||40|40.45|39.9|39|38.25|37.5|38.2|38.8|39.25|38.8|38.95|39.85|40.3|39.6|41.25|39.9|39.15||36.8|38.3|37.3|37.05|36.85|37.2|37.45|37.5|36.2||35.45|36|35.6|35.05|35|34.9|34.55|33.65|34.05|34.2|36.8|38.7|39.8|40.6|40.9|40.85|40.6|40.6||40.6|41|||39.3|39.6|39.8|39.45|39.75|40.8|39.3|39.75|40|40.25|40.9|41.05|40.6|39.4|39.05|39.75|39.65|39|40.25|42|42.75|42.05|43.05|43.65|43.45|44.3|45.1|45.15|44.25|45.65|44.5|44.35|||42.85|42.7|42.95|43.05|43.1|43.3|43|40.6|40.85|41.7|41.4|40.6|40.3|38.5|38.3|40|39.75|38.8|39.9|40|40.55|40.95|40.55|41.05|41.45|42.85|44.1|44.2|44.45||43.75|43.75|42.3|||42.45|42.5|42.85|42.1|42|42.5|41.55|41.2|41.15|41.15|41.9|41.05|41|41.3|40.75|40.9|40.4|40.25|42.3|43|43.35|43.75|43.8|44.2|43.9|43.1|42.9|43.2|41.55|41.35|41.25|44.1|44.85|44.95|46|44.8|43.6|44|43.85|44.3|44|44.1|43.95|43.45||43.7|43.3|43.5|43.8|43.8|45.15|46.25|45.8|46.15|45.35|46.1|45.6|45.25|46.45||47.15|45.25|48|48.3|48.55|51.5|51.05|51.55|51.3|51.4|50.5|50.25|50.2|50.1|49.4||49.7|50.45|50.7|51.65||51.9|51.7|51.05|50.2|49.9|50.85|49.7|50.95|49.5|50.75|52.5|52.7|53.4|54|54.55|55.6|54.65|55|55.65|55.1|55.45|54.9|56|56.6|56.7
03394|49968|/equities/geely-auto|HANGSENG/MSCI_EEM/EMCONSGROWTH||8.42|8.3|8.17|8.15|8.26|8.43|8.7|8.62|8.48||8.79|8.9|9.15|8.96|8.81|8.91|9.15|9.23|8.88|8.87|8.89|9.05|8.9|9.35||9.75|9.81|9.83|9.7|9.8|9.47|9.65|9.89|10.02|9.97|9.89|10.04|10.38|10.24|10.64|10.22|10.22||10.22|9.94|9.89|9.87|9.74|9.88|9.91|9.98|9.86||9.53|9.55|9.39|9.2|9.1|8.91|8.84|8.81|9.05|8.91|8.93|9.26|9.46|9.79|9.82|9.58|9.41|9.4||9.27|9.45|||9.24|9.12|9.19|8.88|9.2|9.29|8.83|8.87|8.85|8.71|8.8|8.82|8.84|8.6|8.44|8.37|8.48|8.3|8.57|8.64|8.56|8.44|8.63|8.42|8.28|8.35|8.22|8.09|8.1|8.29|8.08|8|||7.87|8.04|8.04|8.19|7.62|7.66|7.34|7.38|7.48|7.72|7.77|7.94|7.92|7.79|7.5|7.85|7.82|7.7|7.99|8.03|8.08|8.15|8.08|8.15|8.13|8.42|8.33|8.3|8.35||8.59|8.45|7.92|||7.79|7.89|7.94|7.9|7.94|8.08|7.98|7.9|7.87|7.73|7.83|7.96|8.11|8.05|8.16|8.22|8.51|8.76|9.05|9.1|9.17|9.53|9.34|9.45|9.56|9.55|9.55|9.69|9.3|9.29|9.27|9.55|9.56|9.77|9.8|9.48|9.19|8.85|8.87|9|8.92|8.8|8.78|8.7||8.76|8.9|9.33|9.26|9.21|9.32|9.45|9.1|9.04|8.97|8.91|8.86|8.88|9.01||9.24|9.07|9.15|9.14|9.31|9.52|9.36|9.48|9.65|9.74|9.64|9.65|9.7|9.85|9.79||9.66|9.82|9.85|10.08||9.74|9.83|9.82|9.55|9.51|9.45|9.2|9.3|9.24|9.46|9.71|9.57|9.67|9.77|9.97|10.26|10.32|10.38|10.7|10.8|10.76|10.82|10.98|11.26|10.94
03395|1096193|/equities/haidilao-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH||13.92|13.46|13.02|13.24|13.26|13.72|13.94|14.02|13.9||14.04|14.1|14.6|14.84|14.68|15.1|15.36|16.32|15.96|16.36|16.52|16.78|16.16|16.38||16.58|17.68|17.88|18.26|18.12|17.36|17.8|18.1|18.7|18.82|18.5|18.92|19.36|19.38|20.35|19.94|20.4||20.1|20.05|19.9|18.98|18.72|18.86|19.3|19.1|19.14||17.88|17.92|17.98|16.88|16.64|16.64|16.02|15.96|16.66|16.46|16.4|17.22|17.34|17.72|17.86|17.64|17.18|17.2||17.56|18.06|||17.66|16.86|17.02|17.08|17.58|18.02|17.08|17.48|17.3|17.24|17.24|16.72|16.68|14.68|14.06|13.64|14.2|13.56|13.98|14.3|14.34|13.92|14.64|14.34|14.38|14.6|14.06|13.84|13.82|14.2|13.36|13.28|||13.1|13.22|13.06|13.16|12.44|12.56|12.82|12.26|12.82|13.42|13.08|13.56|13.22|12.84|12.2|13.08|13.4|13.2|13.76|13.98|14.08|14.32|14.44|13.32|13.22|13.72|13.64|14.2|13.98||14.54|14.5|13.64|||13.7|13.84|13.82|13.82|14.06|14.6|13.94|14.04|14.46|14.02|14.5|14.26|14.44|13.82|14.68|14.88|15.54|15.38|16.28|16.5|16.6|16.98|16.78|16.82|16.98|16.12|16.76|16.8|16.74|16.8|16.64|16.66|17|17|17.48|17.24|16.86|17.06|19.56|20.05|19.84|19.5|19.58|19.22||19.7|19.58|20.3|20.05|19.78|20.65|21.55|21.5|21.4|21.05|20.65|20.25|20.5|20.65||21|20.4|20.6|20.15|20.45|20.6|20|19.88|20.15|20.8|21.4|20.9|20.9|20.85|21.1||20.7|21.15|21.55|22.1||21.35|21.55|22|21.4|21.6|21.65|20.95|21|21.15|21.65|22.4|22.35|22.35|23.4|23.7|23.35|22.9|22.45|22.55|21.5|21.55|21.8|22.15|21.85|19.48
03396|8557|/equities/hang-lung-ppt|HANGSENG/EAFAVALUE||7.01|6.69|6.59|6.54|6.49|6.57|6.55|6.63|6.59||6.66|6.66|6.76|6.73|6.63|6.64|6.96|6.98|6.91|6.93|6.92|7.01|6.95|6.85||7.43|7.49|7.57|7.53|7.3|7.13|7.27|7.45|7.35|7.47|7.64|7.98|8.16|8.18|8.32|8.21|8.11||7.98|8.28|8.12|7.86|7.82|8.75|8.89|9.04|8.99||8.71|8.69|8.4|8.37|8.4|8.31|8.36|8.21|8.11|8.03|8.03|8.07|8.1|8.44|8.36|8.24|8.13|8.02||8.09|8.05|||8.02|7.99|8.06|8.16|8.25|8.55|8.33|8.45|8.59|8.62|8.9|8.83|8.98|8.58|8.31|8.25|8.46|8.32|8.45|8.48|8.46|8.46|8.5|8.57|8.6|8.68|8.67|8.27|8.21|8.42|8.11|8.21|||8.32|8.67|8.85|8.96|8.79|9.13|9.1|9.08|9.05|9.88|9.79|9.84|9.57|9.32|9.1|9.66|9.7|9.49|10.22|10.66|10.52|10.52|10.32|10.32|10.06|10.3|10.34|10.52|10.84||10.88|10.74|10.48|||10.48|10.58|10.46|10.58|10.58|10.84|10.9|10.46|10.6|10.54|10.42|10.5|10.64|10.34|10.5|10.5|10.44|10.6|11.06|11.14|11.32|11.4|11.42|11.42|11.18|11.02|11.12|11.36|10.68|10.5|10.3|10.5|10.5|10.56|10.98|10.74|10.62|10.5|10.32|10.34|10.26|9.86|10.28|10.16||10.26|10.26|10.38|10.44|10.44|10.5|10.8|10.76|10.7|10.68|10.72|10.48|10.32|10.34||10.72|10.16|10.2|10.04|10.18|10.38|10.2|10.36|10.46|10.36|10.5|10.4|10.24|10.08|10.38||10.52|10.64|10.54|10.68||10.48|10.6|10.62|10.54|10.66|10.6|10.32|10.18|9.99|10.08|10.26|10.42|10.36|10.6|10.76|10.94|11|10.98|10.96|10.98|11.2|11.18|11.3|12.1|11.98
03397|8548|/equities/hang-seng-bank|HANGSENG/EAFAVALUE||102.9|99.9|98.65|99.05|98.55|100|101|100.7|100.7||100.4|100.7|102.1|101.5|103.3|102.6|107.4|107.9|106.6|107.4|107.2|106.9|106|106.7||108.2|109.5|108.8|110|109|108.6|108.3|110.4|112.8|113|110.1|112.3|115.2|113.5|113.1|112.4|111.7||107.8|109.3|109.1|106.2|106.6|106|105.3|105|105||103.9|103.8|102.3|101.6|100|98.6|97|96.05|95.9|95.55|95.15|97.4|98.5|98.3|99.7|94.05|91.2|90.2||89.5|90.15|||85.65|85.55|87.15|86.3|87.8|89.35|86.55|86.2|86.95|88.3|88.2|88.7|88.05|86.4|86.4|85.7|85.45|85.35|91.15|88.95|89.4|89.4|89.75|89.6|90.6|91|89.3|81.85|81|82.9|81.3|81|||80.3|81|81.8|81.65|80.2|80.8|81.45|81.25|81.95|84.3|83.4|82.95|83.45|80.35|79.25|82.5|83.3|81.5|83.25|85.75|85.45|86.25|85.45|86.5|86.8|87.3|87.35|87.9|88.5||91.05|91.5|90|||89.2|87.8|87.1|86.85|88.3|89.65|86.15|85.65|86.7|85.9|85.85|87.1|86.5|84.85|85.7|85.7|86.5|87.5|89.3|89.1|89.9|91.25|90.75|90.8|91|89.4|89.1|91.35|87.9|87.35|86.75|89.05|88.95|91.1|92.8|91.7|90.6|89.35|89.65|89.75|90.85|88.9|89|90||91.75|92.8|95.1|97.2|96.15|96.75|98.65|96.45|96.2|95.6|96.2|94.55|93.9|94.45||97.45|94.5|95.6|94.45|96.1|96.5|95.1|95.7|97|96.25|98.7|97.1|96.7|96.05|96||97.05|98.65|98.9|101.2||100|100.6|99.8|97.55|97.4|98.1|98.5|98.7|98.65|102|102.5|103.1|103.6|104.9|106.6|106.3|106.6|106.5|108|107.6|109|110.9|115.7|118.7|117.6
03398|8549|/equities/henderson-land|HANGSENG/EAFAVALUE||23.4|21.75|21.1|20.9|20.75|21.1|21.2|21.2|21.1||20.95|21.15|21.35|21.3|21.5|21.2|21.65|21.95|21.35|21.45|21.45|21.9|21.85|22||22.75|22.95|23|24.9|24.75|24.3|24.6|24.8|25.25|25.3|25.4|26.15|26.8|26.8|27.25|26.45|26.1||24.9|25.15|24.8|24.15|24.1|24.5|24.3|24.35|24.2||23.8|23.85|23.75|23.55|23.2|23|22.65|22.15|22.3|22.35|23.2|23.45|23.5|23.65|23.75|23.4|22.7|22.75||22.8|23.1|||22.3|22.85|22.9|22.75|23.55|23|22|22.25|22.3|23.2|23.5|23.55|23.55|22.7|22.2|21.95|21.9|21.9|22.4|22.4|22.6|23.05|22.2|22.05|21.95|22.05|21.9|21.3|21.1|21.5|20.9|20.9|||21|20.9|20.95|20.95|20.4|20.65|20.5|20.35|21|21.55|21.1|21.1|21.2|20.6|20.3|21|21.1|21.05|22.15|22.6|22.75|22.65|22.5|22.6|22.45|22.8|22.8|22.6|23.55||24.05|24.1|23.45|||23.2|23.3|23|23.1|23.1|23.6|23.05|22.3|21.95|21.6|21.25|21.35|21.6|20.95|21.3|21.25|21.25|21.25|21.95|22.05|22.3|22.55|22.4|22.2|22.05|21.85|21.8|22.5|21.5|21.15|20.65|20.9|21.1|21.25|22.05|22.2|21.5|20.55|20.4|20.7|20.65|20|20.45|20.6||20.55|20.35|20.85|20.7|20.55|20.65|21.35|20.8|20.75|20.3|20.55|20.2|19.92|19.6||20.65|19.8|19.76|19.62|19.98|20.15|19.8|20.15|20.1|20.05|20.45|20.5|20.65|20.3|20.3||21.15|21.4|21.05|21.45||21.55|21.95|21.6|21.25|21.25|21.45|21.15|20.8|20.8|21.35|21.5|21.5|21.9|22.55|23.2|22.75|22.75|22.75|23.05|22.9|23|23.1|23.6|24|24.2
03399|13830|/equities/hengan-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH||25.1|24.8|24.45|24.55|24.4|24|24.2|23.9|23.6||23.8|24.1|24.7|24.45|24.05|23.9|24.3|24.8|24.8|24.8|25.3|25.7|25.4|25.7||26.2|26.6|26.8|26.55|26.95|27.2|26.7|26.75|27.2|27.3|27.05|27.35|27.25|27.5|28.9|29|28.95||28.7|28.9|28.55|27.85|27.4|27.05|26.8|27.05|26.65||26.4|26.45|26.2|25.6|25.35|25.3|24.95|24.5|25.15|24.7|24.35|24.6|24.2|24.8|24.7|24.4|24.15|24.05||24.6|24.75|||24.65|24.55|25|24.65|24.85|26|25.75|25.65|25.65|24.9|25.1|25.05|25.5|23.85|23.4|23.1|23.15|22.65|23.35|23.85|24.2|24.5|24.8|25.2|25.05|25.2|25.4|24.8|24.75|25.25|24.35|24.2|||24.55|24.85|25.1|25.2|24.3|24.4|24.5|24.2|24.5|25|24.7|25.15|25.75|25.15|25.2|26.25|26.4|26.15|27.35|28.45|28.1|28.05|27.55|28.15|28.25|29.05|28.7|28.8|28.45||29.05|29.2|28.55|||28.45|28.5|28.25|28.25|28.4|28.45|28.5|27.9|28|27.6|27.25|27.55|27.7|27.6|27.95|28.1|28.5|28|28.4|28.7|28.65|29.2|28.7|28.7|28.7|27.7|27.75|28.1|27.15|26.4|25.75|26.35|26.1|26.55|27.1|26.6|26.25|26.25|26.2|26.6|25.75|25.5|24.7|24.55||24.35|24.35|24.6|24.4|24.65|24.2|25.25|24.95|24.95|24.75|24.75|24.4|24.05|24||24.95|24.75|25.4|25.1|25.25|26.1|25.9|26.45|26.9|27.2|28.05|27.7|27.95|28.15|28.2||28.3|29.05|29|29.85||29.1|29.4|29.65|29.5|29.45|29.1|28.8|28.85|28.9|28.95|29.25|29.75|30|30.1|30.25|30.8|30.55|30.3|30.55|30.6|30.65|31.2|31.4|32.05|31.5
03400|8543|/equities/hk---china-gas|HANGSENG||6.53|6.26|6.14|6.08|6.04|6.02|6.01|6.01|5.9||5.94|5.8|5.87|5.82|5.84|5.74|5.89|5.92|5.82|5.84|5.93|5.9|5.79|5.89||5.91|5.9|6.13|6.18|6.15|6.07|6.12|6.19|6.25|6.31|6.25|6.38|6.43|6.43|6.53|6.41|6.47||6.36|6.32|6.28|6.13|6.1|6.16|6.17|6.06|5.97||5.97|5.99|5.98|6.02|5.94|5.82|5.73|5.66|5.69|5.68|5.68|5.83|5.93|6.07|6.06|6.01|5.93|5.87||5.89|5.91|||5.93|6.14|6.2|6.31|6.22|6.32|5.98|5.87|5.97|5.93|5.97|6.01|6.09|6|5.96|5.92|5.98|5.89|6.1|6.06|6.06|6.1|6.06|6.02|6.04|6.05|6.07|5.99|5.94|5.92|5.76|5.69|||5.67|5.68|5.74|5.77|5.53|5.55|5.56|5.55|5.65|5.72|5.58|5.62|5.53|5.47|5.51|5.6|5.63|5.56|5.79|5.93|5.89|5.88|5.9|5.92|5.86|5.9|5.86|5.84|5.93||5.98|5.97|5.85|||5.79|5.79|5.74|5.69|5.75|5.82|5.65|5.4|5.44|5.37|5.35|5.31|5.34|5.27|5.35|5.31|5.37|5.3|5.38|5.49|5.5|5.58|5.56|5.6|5.59|5.51|5.55|5.59|5.46|5.4|5.3|5.41|5.46|5.53|5.66|5.67|5.56|5.47|5.45|5.59|5.48|5.46|5.47|5.43||5.51|5.5|5.63|5.65|5.58|5.6|5.7|5.61|5.59|5.48|5.52|5.35|5.31|5.32||5.46|5.33|5.45|5.42|5.53|5.58|5.51|5.56|5.58|5.52|5.55|5.54|5.56|5.62|5.66||5.69|5.74|5.75|5.84||5.77|5.77|5.8|5.71|5.83|5.85|5.85|5.82|5.84|5.87|5.93|6|6.21|6.25|6.43|6.4|6.4|6.35|6.4|6.38|6.46|6.48|6.69|6.67|6.68
03401|8564|/equities/hkex|HANGSENG/EAFAGROWTH||254.2|248.2|241.4|240|239.8|244.8|249.4|251.6|248.8||250.2|251.6|256|255.4|257.8|257.4|263.2|265.4|258.2|259.4|257.6|264|262.6|266.2||270.8|273|274|271|267.6|262.8|263.4|271.2|276.4|279|274|277.8|283.8|285.2|295.8|295.4|292||284.4|283.2|285.8|265.6|258|266|269.4|268.8|264.8||251.6|255|250.2|246.8|239|230.8|220|214.6|218.6|215.6|217.6|224.4|228.2|234|234.6|231.2|228.2|226.4||228.4|234|||227.8|228.8|233|231.6|238.2|242|240.2|237.6|242.4|244.4|248|250.6|249.8|241|234.2|234.2|238.6|233.8|240|240|242.8|244.8|250.4|251.6|253.2|254|250|244.8|246.2|251.8|247|243.6|||242.6|242|243.6|243.6|230.6|233.4|236.8|236.6|240|246|244|245|239.2|233.4|221.6|229.6|232|232.6|241.4|251.8|251|250|245.4|245.2|247.8|255.8|257.8|259|262.4||268|267.6|258|||255.4|257.4|257.2|256.6|258.8|259.8|248.8|247.2|249.6|245.2|248.4|250.8|256.8|253.6|268.4|279.8|277.2|279.6|284.2|287|287.6|292|291|290.2|292.2|285.4|291.6|295|285.4|285.6|282.6|287|287.4|292.2|294.8|285.6|275.6|273.8|275|280|278|273.2|278.2|290||285.2|282.6|289.2|292|287.8|292.4|298|292|289.4|288.8|288.6|285.6|285.4|285.8||292.6|283.6|290.2|288.2|292.6|296|287|286.6|291|292.2|299.8|300.2|301.2|302.6|300.2||307.2|312|312.2|313.4||304|309|307.4|297.2|287.6|290.2|280.6|284|282.4|292.4|297.2|299.6|301.6|304.6|310|312.4|312.2|311.6|317.2|319|318.6|317.6|324.2|325.8|324.2
03402|8545|/equities/hsbc-holdings?cid=8545|HANGSENG||67.9|67.25|66.5|66.75|67.1|67.8|68.85|68.15|68.25||68.3|68.3|68.3|68.4|67.85|68.15|68.5|68.55|67.95|67.6|67.15|67.9|68.15|68.5||68.75|68.5|68.1|68.5|69.15|68.65|68.15|68.5|68.9|68.9|68.5|69|69.5|68.6|68.85|68.55|70.1||68.95|68.1|68|67.7|70.35|69.7|69.2|69.35|69.25||67|65.55|64.95|64.75|64.7|64.25|63.4|61.85|62.65|62.15|62.4|63.85|63.8|64.85|64.8|63.9|63.2|62.75||61.4|61.9|||61.15|61.1|61.75|61.2|60.95|60.9|59.6|59.5|59.6|58.55|59.05|59.3|58.75|58.35|58.8|58.5|60.5|60.05|60.65|61.2|60.25|59.75|59.65|59.7|59.25|59.6|60.25|62.65|62.4|61.95|61.35|60.8|||61.35|61.65|62.15|61.7|61.05|61.35|60.9|61.25|61.35|61.35|60.7|60.4|59.95|59.2|58.5|58.65|58.55|57.95|59.1|60.95|61.5|63|62.9|63.45|62.65|62.35|62.2|62.7|62.95||63|63.15|62.55|||61.8|61.25|61.2|60.3|60.35|61.35|61|60.55|60.65|60.3|60|59.85|59.55|59.2|59.7|59.2|59.2|59.5|59.65|59.85|59.45|59.9|59.75|59.95|60.2|59.05|59.4|59.9|58.35|57.75|57.3|57.5|58.3|58.65|58.55|58.2|57|56.9|56.15|57.2|58.05|57.1|58.45|58.6||59.8|60.75|62.25|61.85|61.8|62.5|63.2|62.8|62.2|62|62.05|60.95|60.85|60.9||61.7|60.6|60.85|60.4|61.05|61.4|60.8|61.1|60.7|60.75|60.85|59.75|59|57.95|57.65||57.3|57.75|57.65|58.75||58.85|59.35|58.5|58.75|58.4|58.85|58.4|58.55|58.5|58.65|59.3|59.95|61.2|62.35|62.6|62.6|63.85|64|63.95|63.85|62.9|64.2|66.3|65.2|64.8
03403|8577|/equities/icbc|HANGSENG/MSCI_EEM||4.48|4.36|4.32|4.31|4.33|4.7|4.83|4.73|4.75||4.64|4.57|4.62|4.58|4.56|4.52|4.58|4.55|4.39|4.33|4.34|4.32|4.32|4.36||4.42|4.37|4.41|4.43|4.47|4.42|4.47|4.55|4.64|4.66|4.66|4.7|4.76|4.76|4.73|4.71|4.71||4.47|4.54|4.53|4.35|4.29|4.31|4.29|4.28|4.23||4.23|4.2|4.15|4.17|4.14|4.12|4.1|4.11|4.11|4.02|4|4.03|3.99|4.07|4.08|4.02|4.02|3.97||4.01|4.03|||3.94|3.97|4|3.95|3.96|3.98|3.91|3.92|3.96|3.98|4.02|4.04|4.11|4.06|4.05|4.03|4.03|3.99|4.02|4.05|4.04|4.06|4.1|4.08|4.14|4.1|4.07|3.98|3.92|3.93|3.89|3.86|||3.83|3.85|3.89|3.92|3.8|3.79|3.79|3.82|3.81|3.86|3.82|3.83|3.74|3.61|3.54|3.59|3.57|3.55|3.64|3.7|3.69|3.68|3.68|3.68|3.68|3.75|3.78|3.74|3.74||3.82|3.78|3.74|||3.68|3.68|3.65|3.67|3.69|3.7|3.68|3.68|3.65|3.61|3.63|3.64|3.64|3.63|3.69|3.69|3.74|3.72|3.76|3.78|3.79|3.85|3.8|3.79|3.83|3.75|3.82|3.86|3.74|3.72|3.68|3.71|3.71|3.73|3.79|3.81|3.78|3.8|3.76|3.74|3.85|3.8|3.77|3.74||3.76|3.79|3.88|3.91|3.85|3.85|3.92|3.74|3.71|3.68|3.66|3.6|3.61|3.59||3.77|3.7|3.74|3.7|3.75|3.81|3.76|3.8|3.82|3.75|3.8|3.79|3.75|3.77|3.75||3.77|3.74|3.68|3.73||3.6|3.57|3.59|3.51|3.46|3.45|3.42|3.4|3.36|3.41|3.42|3.42|3.48|3.5|3.57|3.6|3.62|3.6|3.64|3.64|3.65|3.67|3.78|3.8|3.74
03404|50066|/equities/li-ning|HANGSENG/MSCI_EEM/EMCONSGROWTH||16.22|15.1|14.82|15.04|15.5|15.52|15.7|16.32|16.06||16.9|17.12|17.72|17.96|17.82|17.5|18|18.38|18.16|18.42|18.86|19.3|19.14|20.65||20.85|20.6|20.6|20.85|20.75|20.35|20.7|21|21.95|22|21.3|22.7|24.05|23.1|23.6|22|21.7||21.6|21.5|22.3|21.95|20.9|21.3|21.35|21.95|21.65||20.85|20.9|21.1|19.9|19.88|18.5|17.5|16.74|17.24|17.24|17.46|18.12|19|19.88|20.1|20.1|20.25|20.75||20.9|21.45|||20.8|19.92|20.1|20.2|20.45|21.25|21.45|20.3|19.96|20.7|21.5|21.35|22.1|20.45|19.22|18.72|19.42|18.72|19.52|20.05|19.52|19.44|20.6|20.1|20.9|20.5|19.88|19.2|19.42|21.25|20.25|19.18|||18.64|18.58|18.7|19|18.02|17.72|17.62|16.6|17.12|17.72|17.12|17.3|16.64|15.56|15.12|16.18|16.1|16.32|17.4|17.84|18|17.8|17.74|17.58|18|18.84|19.18|19.06|19.68||20.9|20.9|19.68|||19.8|19.84|19.26|18.88|18.64|19|19.1|18.78|19.1|18.3|21.35|22.1|22.05|21.25|20.7|21.75|21.75|21.35|22.1|22.2|22.8|23.65|23.5|23.75|23.8|23.1|23.6|24.85|23.8|24.25|24.65|25|26.05|26.15|27.4|27.55|25.85|25.05|24|24.5|24.9|23.95|30.2|30||30.55|31.35|33.05|33.2|33.7|35|35|33.55|31.85|31.7|31.4|31.1|31.1|31.8||32.95|31.45|32|32.05|33.8|34.5|34|34.6|35.2|35.8|36.05|35.8|36.85|37.7|37.85||37.45|38|38.4|39.25||37.05|38.2|38|37|37.1|37.35|36.45|37.25|38.5|39.1|40.75|39.4|41.05|41.85|43.7|43.35|43|42.35|43.85|44.45|43.85|44.35|45.3|47|46.1
03405|49988|/equities/link-reit|HANGSENG/EAFAVALUE||33.1|31.1|30.05|30.1|30.1|30.5|30.65|30.4|29.9||30.35|30|31.95|31.55|31.7|31.85|32.35|32.7|32.2|32.45|32.6|32.65|32.25|32.4||33.9|34.1|34|33.95|33.85|32.8|33.95|34.7|33.45|33.3|33.2|33.5|34.75|36.35|37.4|36.45|36.45||36.1|36.2|35.4|34.8|34.65|34.85|34.6|34.2|34.05||33.85|33.8|33.9|33.9|33.85|32.95|31.65|30.85|30.95|31.05|31.25|32.25|32.2|33.35|34.4|34.4|34.55|33.95||33.95|33.4|||33.65|34.3|33.85|34.4|34.7|35.9|35.4|35.75|36.2|36.55|37.15|36.9|37.55|36.95|36.7|36.6|36.6|36.65|37.75|38.05|38.95|39|38.25|38.7|38.5|38.4|38.25|38|37.8|38.6|38|37.35|||38.3|38.4|39.5|39.4|39.3|39.8|39.55|39.2|39.4|39.05|39.4|39.2|39.6|39.15|38.9|40.45|40.75|40.35|42.3|42.6|42.65|42.55|42.5|42.75|42.55|43.25|42.9|43.5|43.75||43.85|43.85|43.55|||43.2|43.4|42.55|42.55|41.85|42|40.3|38.5|38.45|38.25|37.9|37.75|38.2|37.75|38.6|38.5|38.6|38.9|38.85|39.3|39.8|40.3|40|39.7|38.8|39.85|40.35|40.95|38.75|38.15|38.55|39.5|38.4|37.9|39.5|39.7|38.25|35.85|35.9|36.4|36.1|35.6|35.9|35.6||35.45|35.95|37|37.4|36.85|37.1|38.25|37.7|37.5|36.9|37.2|36.65|36.55|36.15||38.4|36.95|36.65|36.8|37.3|38|36.8|37.8|37.6|37.45|37.85|37.3|38.1|37.6|37.75||38.55|38.75|38.9|39.65||38.9|39.55|38.65|38.15|38.5|38.75|37.4|37.65|37.9|38.3|39.25|39.1|38.65|38.35|39.7|40.5|41.3|41.8|42.35|42|42.3|42.5|43.2|43.65|44.1
03406|49991|/equities/longfor-ppt|HANGSENG/MSCI_EEM||11.52|10.88|10.6|10.76|10.8|11.14|11.36|11.46|11.04||10.72|10.9|11.34|11.46|11.14|11.26|11.38|12.02|11.56|11.94|12.36|11.88|11.98|12.16||12.52|12.42|12.88|13.04|12.56|12.3|12.72|13.2|13.38|13.62|13.52|14.32|14.74|15.08|15.04|15.3|13.8||12.44|12.46|12.56|11.92|11.5|12.44|12.48|12.8|12.7||11.8|11.78|11|9.8|9.45|9.34|9.22|9.1|9.2|9.2|9.22|9.4|9.41|10.3|10.46|10.3|10.26|10.12||10.46|10.9|||11.06|10.8|10.98|10.66|10.18|10.62|10.06|9.88|10.06|10.54|10.92|10.7|10.84|9.5|9.38|9.35|9.63|9.32|9.61|9.77|9.88|9.95|10.7|10.62|10.74|10.26|10.04|9.17|8.9|9.38|8.51|8.35|||8.53|9.14|8.9|9.18|8.34|8.7|8.46|8.61|8.86|9.46|9.44|9.61|8.89|8.65|7.92|8.85|8.93|8.86|9.51|10.18|10.2|10.7|10.82|11.04|11.08|11.18|11.16|11.32|11.62||12.5|12.8|12.08|||12.4|12.44|12.38|12.1|12.8|13.18|12.4|12.42|12.74|12.14|12.3|12.5|12.74|12.86|13.36|13.7|13.84|13.64|14.36|14.6|15.22|15.6|13.76|13.64|13.02|12.78|12.84|13.04|12.32|12.14|11.88|12.24|12.94|12.12|12.66|11.96|11.48|11.32|11.38|11.66|11.64|11.3|11.22|11.18||11.64|11.6|11.92|12.06|12|12.38|13|12.94|12.98|13.1|13.42|12.98|12.74|13.16||14.08|13.18|13.58|13.7|14.16|15.14|14.88|15.24|15.5|15.74|16.16|16.18|16.36|16.4|16.76||17.42|17.9|17.12|17.9||16.52|17.34|17.18|16.2|16.44|16.16|15.88|16|15.98|16.54|17.2|17.74|17.1|17.16|17.48|17.7|18.1|17.96|18.88|19.42|19.04|18.94|19.64|20.75|20.55
03407|1096030|/equities/meituan-dianping|HANGSENG/MSCI_EEM/EMCONSGROWTH||121.8|116.1|114.9|114.7|117|119.1|119.7|117.1|112.2||111.1|113.7|117|116.8|115.4|116.2|119.9|121.4|115|116.8|114.7|116.7|112.6|115.3||110.4|112.7|112.6|113.5|109|105.1|108.9|112.7|119|118.7|116.3|119.5|120.6|121.4|124|125|125.6||121.9|122.3|118.6|117.9|113.5|115.5|120.3|119.7|119.1||109.5|111.4|115.6|111.5|113.6|108.6|100.6|95.3|97.75|97.55|98.7|101.6|102.1|104.5|103.8|99.7|99.4|100.4||98.95|101.4|||96.8|91.1|93.4|93.3|88.25|92.3|88.8|89.2|90.4|89.4|92.9|94.35|93.4|89.2|84.7|85.4|88.7|86.35|91.5|88.4|79.8|78.35|81.65|81.15|81.5|79.75|77|73.4|72.75|74.65|71.35|71.1|||67.3|68.15|68.25|69.25|65.05|63.25|64.1|62.55|65.4|67.3|66.7|69.4|70.3|66.3|65.4|68.65|69.8|68.75|73.9|75.65|75.25|75.6|71.75|70.55|73.95|77.75|77.5|78|79.4||81.9|82.35|78.3|||76.6|79.7|78.8|78.45|83.15|84.95|81.75|82.2|84.6|83.5|86.65|86.1|86.4|84.65|86.45|87.9|90.6|90.45|103|108.6|109.1|112.2|111.4|110.5|109|107.3|111.7|113.3|108.3|111.6|110.7|115|115|115.5|117.2|111|108|109|110.6|114|113|109.8|109.6|107.5||107.8|110.4|113.7|114.5|113.7|114.6|118.4|116.5|112.3|108.9|108.3|105.9|106.9|110||114.6|110.8|114.8|116.3|117.2|120.8|116.3|119.2|121.7|122|124.3|123|123.1|124.8|125.7||125|128.3|128.6|132.7||128.5|134.2|137.3|134.7|132.2|140|130.3|129.2|127|129.9|133.6|132.4|133.9|135.4|137.2|141|140.9|140.1|144.7|144|140.2|140.7|145.5|146.3|142.4
03408|8555|/equities/mtr-corporation|HANGSENG/EAFAVALUE||25.9|25.1|24.6|24.75|24.65|24.8|25.05|24.85|24.7||24.65|24.35|24.65|24.45|24.5|24.5|25|25.15|24.8|24.7|24.9|25.05|24.9|25||25.9|26.15|26.05|26.3|26.25|26.5|25.9|26.4|26.6|27.05|26.45|28.5|28.9|28.7|29.6|29.1|29.05||28.55|28.6|27.85|27.25|26.6|27.15|27|26.55|26.1||25.85|26|25.15|25|24.8|24.3|24.05|23.45|23.6|23.7|24.15|24.75|25|25.7|25.95|25.7|25.4|25.25||25.55|26|||25.8|26.15|26.15|25.6|25.45|25.9|25.6|25.35|25.7|25.4|25.7|25.95|26.35|25.8|25.2|25.05|25.1|24.7|25.3|25.7|26|26.65|26.6|26.4|26.35|27|26.55|25.9|25.2|25.4|24.9|25.15|||25.55|25.75|26.25|26.15|25.75|25.6|25.25|25.4|25.6|26.35|25.9|26.2|26.55|26|25.6|25.85|25.85|25.9|27.1|27.65|27.75|27.75|27.5|27.8|27.95|28.1|28.25|28.6|29.85||30.3|30.15|29.8|||29.65|29.4|29.35|29.3|29.05|29.8|28.85|28.5|28.45|28.05|27.9|27.9|28.15|27.5|27.9|27.95|28|28.1|29|29.35|29.65|29.9|29.8|29.65|30|29.6|30.1|30.45|29.35|29.2|28.65|29.1|29.45|29.5|30.3|30.4|30.1|29.45|29.25|29.75|29.55|28.5|29.8|29.85||30.1|29.95|30.65|30.7|30.55|30.6|31.45|31.1|30.55|30.3|30.6|30.25|29.95|30.15||31|30.2|30.45|30.2|30.3|30.6|30.45|30.85|31.05|30.7|31|30.85|31.25|31.15|31.05||32.05|32.25|32.1|33.1||32.75|32.75|32.75|32|31.9|32.1|32|32.55|32.15|32.9|33.35|33.75|34.1|34.5|35|35.25|35.15|34.75|35.1|34.8|35.2|35.3|35.9|35.85|36.2
03409|8552|/equities/new-world-dev|HANGSENG/EAFAVALUE||7.97|7.66|7.26|7.3|7.3|7.54|7.57|7.51|7.2||7.31|7.26|7.23|7.27|7.26|7.23|7.5|7.77|7.55|7.65|7.73|7.88|7.78|8.06||8.34|8.33|8.37|8.47|8.45|8.46|8.7|8.85|8.99|9.1|9.13|9.45|9.94|9.71|10.12|9.77|9.45||9.12|9.35|9.29|8.81|8.58|8.91|8.84|9.02|8.77||8.38|8.42|8.14|7.91|7.96|7.75|7.55|7.45|7.57|7.41|7.95|8|8.11|8.45|8.83|8.88|8.61|8.5||8.43|8.5|||8.26|8.31|8.53|8.57|8.53|9.04|8.81|9.19|9.31|9.36|9.53|9.54|9.92|9.34|8.93|8.62|8.64|8.53|8.77|9.2|9.87|10.08|9.8|9.56|9.74|9.92|9.79|9.36|9.39|9.62|9.26|9.38|||9.39|9.64|9.53|9.62|9.38|9.6|9.81|9.58|9.98|10.4|10.34|10.5|10.4|10.16|10|10.44|10.46|10.04|10.64|10.94|11.1|11.32|10.98|10.82|10.98|11.08|11.24|11.42|11.72||12.12|12.08|12|||11.78|11.9|11.68|11.66|11.66|11.88|11.52|11.14|11.26|11.08|11.02|11|11.04|10.6|10.86|11.1|11.62|11.72|12.22|12.34|13.18|13.32|15.82|15.7|15.5|15.26|15.48|15.6|14.86|14.82|14.54|14.86|14.94|14.92|15.48|15.46|14.88|14.74|14.34|14.44|14.46|14.16|14.22|14.38||14.84|14.54|14.76|14.76|14.44|14.42|14.98|15.08|15.1|14.96|15.16|15.16|14.84|14.44||15.24|14.44|14.5|14.4|14.96|15.3|15.14|15.38|15.4|15.52|15.8|15.74|16|15.76|15.82||16.84|17.08|16.94|17.4||16.66|17.04|16.52|15.86|16.32|17.32|16.76|16.74|16.84|16.86|17.06|17.22|17.16|17.26|17.66|17.58|17.62|17.4|17.86|17.86|18.24|18.46|19|19.18|19.34
03410|8569|/equities/petrochina|HANGSENG/MSCI_EEM||8.02|8.08|8.01|8.25|8.41|8.44|8.54|8.41|8.23||7.9|7.57|7.72|7.75|7.69|7.68|7.8|7.62|7.29|7.48|7.61|7.69|7.67|7.67||7.75|7.81|7.74|7.9|8.04|7.97|7.96|8.11|8.11|7.94|7.67|7.67|7.66|7.72|7.72|7.57|7.47||7.54|7.62|7.68|7.34|7.28|7.24|7.16|7.11|7.1||7.38|7.3|7.54|7.36|7.27|7.24|7.29|7.49|7.32|7.43|7.53|7.48|7.32|7.4|7.38|7.17|7.21|7.12||7.17|7.14|||6.69|6.47|6.5|6.46|6.41|6.57|6.43|6.4|6.33|6.44|6.36|6.23|6.23|6.26|6.19|6.14|6.07|6.07|6.22|6.11|6.17|6.16|6.2|6.19|6.26|6.28|5.94|5.9|5.82|5.67|5.6|5.61|||5.64|5.63|5.7|5.72|5.74|5.73|5.59|5.65|5.7|5.79|5.71|5.67|5.25|4.95|4.9|4.97|4.98|5.05|5.22|5.28|5.29|5.24|5.34|5.38|5.42|5.44|5.37|5.23|5.2||5.16|5.16|5.13|||4.95|4.9|4.89|4.89|4.92|4.93|4.83|4.82|4.87|4.85|4.86|4.86|4.97|5.03|5.12|5.11|5.13|5.07|5.11|5.15|5.15|5.19|5.21|5.18|5.18|5.11|5.2|5.21|5.08|5.05|4.94|4.96|4.98|5.09|5.06|5.24|5.19|5.16|5.1|5.16|5.34|5.32|5.31|5.53||5.62|5.64|5.76|5.7|5.66|5.63|5.62|5.72|5.7|5.64|5.5|5.48|5.48|5.6||5.9|5.9|5.82|5.74|5.78|5.81|5.77|5.81|5.74|5.75|5.81|5.81|5.49|5.49|6||6.02|5.85|5.84|5.87||5.66|5.62|5.67|5.64|5.58|5.62|5.63|5.54|5.52|5.61|5.61|5.65|5.74|5.77|5.87|5.91|5.79|5.73|5.64|5.54|5.48|5.6|5.77|5.69|5.67
03411|8579|/equities/ping-an|HANGSENG/MSCI_EEM||36.85|35.7|35.2|34.95|35.25|36.1|36.65|36.85|36.35||35.4|35.95|36.8|37.1|36.7|36.8|37.4|37.5|36.1|36.3|36.45|36.5|36.65|37.45||38.1|40.55|40.95|40.8|40.35|39.55|40.25|41.2|42.2|42.2|42.05|42.6|44.25|44.3|44.95|45.45|43||40.15|41.1|41.25|39|38.1|39.6|39.15|39.55|38||35.95|36.6|35.8|35.25|34.4|33|32.05|31.15|31.4|30.15|29.9|30.35|30.65|32.5|32.55|32.35|32.55|32.9||33.6|33.9|||33.05|32.65|33|32.65|33.45|35.5|34.85|34.9|35.65|35.55|36.35|36.9|37.65|35.6|35.05|34.65|34.6|33.95|34.75|35.3|35.1|35.55|36.85|36.6|37.4|36.8|35.9|33.75|33.95|34.9|33.55|33.45|||32.95|33.8|33.95|34.05|31.9|31.8|32.6|32.7|32.5|33.85|33.75|34.6|33|31.3|29.8|30.35|30.4|30.1|31.85|32.7|32.7|32.6|31.7|32.2|32.55|33.9|33.95|34.05|34.1||35.35|35.25|33.35|||32.9|33.2|33.2|33.05|33.4|34.2|33.3|33.4|34.2|33.6|33.75|33.85|34.55|34.4|35.3|36.05|36|35.75|37.1|38.15|38.9|39.6|38.75|38.9|38.95|38.1|39|39.55|37.95|37.3|37.15|38|38.5|40.7|42.25|41.15|40.25|39.75|40.1|40.4|40.6|40.4|40.4|40.3||40.55|40.9|42.5|42.9|42.95|44.15|44.8|44|43.85|43.5|43|42.3|42.3|42.7||44.85|44|44.95|44.8|46.1|47.15|45.4|46.2|46.3|46.2|47.4|46.85|46.8|46.9|47.2||47.85|49.05|48.45|50.1||46.95|47.05|46.85|45.4|44.45|44.2|44.2|44.05|43.85|45.45|46.55|47.45|48.8|49.85|51.45|52.9|52.95|52.75|54.1|54.5|53.6|53.5|55.05|56.25|56.15
03412|8546|/equities/power-assets|HANGSENG/EAFAVALUE||45.1|43.85|42.75|42.55|42.4|42.3|42.6|42.55|42.45||42.25|41.6|41.75|41.55|41.85|41.3|42.1|42.55|42.1|41.9|42.6|42.95|42.3|42.95||44.05|43.85|43.75|44.3|44.2|43.3|43.3|43.8|45.55|44.7|46.9|47.35|47.45|47.2|47.3|46.8|47.1||46.65|46.95|46.7|45|44.7|44.95|44.9|44.95|45.15||45.05|44.9|45.1|45.45|44.7|44.5|44.05|43.3|43.1|43.65|43.25|44.05|44.55|45.5|46.3|45.85|45.15|45.2||45.1|45.75|||45.8|46|46.45|46.85|46.7|47.05|45.8|45.95|46.1|46.15|46.35|46.6|46.45|46.15|46.45|47.25|47|46.7|47.5|47.1|47.1|48|47.55|46.95|47|46.75|46.85|46.9|46|45.3|45.15|45.5|||46.05|45.85|46.45|46.7|46.4|46.3|45.6|45.8|45.35|46|45.75|46|45.5|44.85|44|44|44.1|43.5|44.45|45.5|44.4|44.8|44.55|44.6|44.45|45|45.15|44.85|45.3||45.25|44.95|44.6|||44.5|44.15|43.85|44|44.65|44.35|44.1|41.5|42.7|42|41.6|41.3|41|40.35|40.35|40.45|40.75|39.85|40.05|40.05|39.85|40.25|39.95|39.8|40.05|39.8|39.65|40.15|39|38.7|38.25|38.55|38.6|39|39.7|39.85|38.8|37.75|37.4|37.85|37.85|37.25|37.25|37.5||37|37.35|38|37.75|37.45|37.45|38.15|37.7|37.2|37|36.95|36.65|36.2|36.95||37.9|38.15|38.8|38.55|38.85|39.1|38.65|39.2|38.95|38.4|38.75|38.3|38.35|38.5|38.55||38.45|38.35|38.4|39.25||38.65|39.75|39.55|39.25|38.8|38.6|38.3|38.2|38.2|39.15|39.6|39.85|40.1|40.2|40.75|40.95|40.65|40.6|40.7|39.9|40.55|40.35|41.3|40.8|41.1
03413|38075|/equities/sands-china-ltd|HANGSENG/EAFAGROWTH/EAFAVALUE||17.02|16.64|16.18|16.3|16.14|16.5|16.98|16.94|16.12||16.28|16.52|16.9|17.22|17.36|17.48|17.86|18.26|17.6|17.68|17.8|17.98|17.74|18.26||18.58|18.6|18.82|18.9|18.9|18.64|19|19.12|19.48|19.3|19.44|19.98|20.5|20.7|21.3|21|20.85||20.45|20.9|20.05|20.05|19.8|19.98|20.35|20.25|19.3||18.68|19.14|18.72|18.2|18.46|18.48|18.12|18|18.88|19.04|19.7|20.95|21.95|22.35|22.35|22.35|22.35|22.7||22.85|23|||22.05|21.7|22.2|22.05|22.15|21.9|21.15|21.15|21.35|21.2|21.85|21.9|21.9|21.45|20.9|21.1|20.85|20.4|20.7|22.05|22.3|22.4|22.65|23.2|23.55|23.55|23.35|23.5|23.6|24.5|23.35|23.2|||22.85|22.5|22.3|22.3|22|21.95|21.35|20.5|21|21.65|21.55|21.5|21.55|20.5|20.35|21.1|20.95|20.7|21.55|21.9|21.85|21.85|22.25|22.6|22.55|22.9|23.1|23.35|23.75||22.85|22.85|22.35|||22.5|22.75|22.5|21.45|21.4|21.45|21.2|20.95|21.05|21.15|21.05|21.05|21|20.2|20.05|19.6|19.16|19.04|19.96|20.45|20.75|21.25|21.25|21.5|21.65|21.4|21.65|21.75|21|20.85|20.5|21.25|21.85|22.05|22.55|21.55|20.65|20.65|21|21.2|21.25|21|21.3|21.2||21.25|21.4|20.7|21|21.3|21.95|22.8|22.6|22.7|22.55|22.5|22.3|22.35|23.05||24|23.05|24.2|23.9|23.9|25.2|24.7|25.15|25.3|25.6|25.65|25.65|25.85|25.9|25.35||25.9|26.45|26.4|27.35||26.55|26.6|26.85|26.5|26.2|26.55|25.75|26.1|25.4|26.05|27.05|27.5|27.9|28.2|28.6|29.1|28.9|29.2|29.85|29.9|29.55|29.15|29.65|29.75|30.8
03414|50011|/equities/shenzhou-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH||75.15|72.6|71.9|71.25|72.2|73.2|74.05|76.45|73.9||76.45|76.5|78.55|80.55|80|79.2|81.05|83.45|83|84.4|83.95|85.6|83|83||83.3|81.9|81.8|84.5|78.55|78.2|77.4|76.65|77.45|78.5|76.55|78.7|80.15|80.75|81.85|81.15|82.95||84.65|86|86.2|85.2|83.15|83.35|83.3|83|80.25||78.2|76.2|77.35|75.9|76.7|73.8|73.25|73.25|73.35|69.8|69.05|70.85|71.45|73.2|75|71.65|71.5|72.8||73.05|74.95|||74.1|72.7|65.8|64.85|63.7|68.6|67|67|67.95|67.95|69.5|67.2|67.2|64.25|63.5|62.75|64.55|62.8|63.95|64.1|64.55|66.15|66.35|68.15|68.9|68.65|68.9|66.3|69.2|70.2|67.2|66.25|||64.25|64.5|67.65|68.9|67.25|68.2|69|69.75|67.95|73.25|71.25|73|72.2|68.75|67.7|69.5|70.8|70.25|74.55|75.95|76.35|75.65|75.7|74|73.8|75.85|76.55|77.05|78.75||80.4|81.35|78.1|||78|84.5|85.75|83.85|83.5|86|82|77.7|78|76|78.25|78.2|78.85|76.85|78.8|79.05|78.4|78|79.55|79.5|78.5|82.85|81.1|82.1|83.8|81.5|82.05|86.15|82.55|83|81.2|81.95|80.85|81.2|85.35|84.8|81.2|79.45|76.75|78|79.4|76.85|77.75|77.25||76.75|79.6|82.35|78.8|76.05|76|77.1|74.55|73.05|72.5|72.6|72.25|72.9|74.25||75|70.4|68|66.5|69.4|71.3|68.3|69.05|71.5|71.15|72.6|73.9|73.1|73.35|74.55||76.25|77|79.15|79.1||80.5|76.75|77|75.75|75.2|75.65|74.05|73.8|73.5|74.6|76.4|77.4|77.55|78|78|80.3|79.1|77.1|79.8|80.75|78.1|77.05|78.3|82.05|78.95
03415|8551|/equities/shk-ppt|HANGSENG/EAFAVALUE||72.4|68.2|65.7|66.9|65.8|66.5|66.65|67.15|67.1||67.55|67.55|69.45|69.4|69.4|70|71.05|71.6|70.5|70.9|71.6|72.05|71.6|72.75||73.6|75|74.45|74.35|74.5|75.3|75.4|75.5|76.8|76.9|77.15|79.25|79.65|79.7|81|80.1|79.65||77.85|78|77|74.35|73.75|75.2|74.9|74.65|74||72.75|72.7|72.85|72|71.9|71.6|70.55|70|70|69.95|69.55|71.3|73.05|74.3|75.3|74.45|74.45|74.35||74.8|76.55|||75.45|76.05|75.7|74.5|74.3|76.35|75.1|76.65|76.25|78.3|78.8|79.9|79.75|78.7|78.15|78.75|78.8|79.3|80.8|79.45|78.95|78|77.5|76.6|76.05|76.1|75.15|72.45|71.8|73|71.15|71.4|||71.5|72.35|72.85|71.7|71.4|72.55|72.55|72.85|74.2|76.5|76.8|76.05|75.95|74.5|74.1|75.5|75.1|75.15|77.7|78.45|79.25|79.9|79.2|79.3|79.6|80.65|80.9|81.35|83.5||84.45|84.85|83.7|||82.75|82.7|82.05|82.15|82.25|83.75|80.6|77.95|77.65|77.5|77.2|77.45|76.75|75.9|76.2|76.05|76.65|76.4|77.85|78.55|79.35|80.45|79.75|79.35|80.35|78.65|79.85|80.75|77.9|77.4|76.9|77.85|78.05|78.85|80.4|84.8|82.6|81.1|80.35|81.4|80.7|79.15|79.5|79.9||81.5|81.35|83.45|83.65|83.25|83.6|85.65|85.1|85|83.9|84.1|83.6|82.95|81.3||83.8|80.55|79.4|79.25|80.2|81.45|79.55|80.35|80.95|80.7|82.2|80.8|81.6|80.25|79.95||88.3|89.15|88.65|90.45||88.3|89.5|89.4|88.05|88.65|89.3|87.85|87.2|86.95|88.35|89.1|89.55|90.2|91.25|92.8|92.4|91.6|92.2|93.7|93.4|96|96.05|97.45|97.55|99.2
03416|49999|/equities/sino-biopharm|HANGSENG/MSCI_EEM/EMCONSGROWTH||2.89|2.83|2.78|2.83|2.79|2.83|2.73|2.75|2.7||2.67|2.7|2.76|2.64|2.6|2.6|2.69|2.84|2.75|2.75|2.76|2.81|2.74|2.72||2.85|2.84|2.85|2.84|2.79|2.84|2.8|2.8|2.88|2.84|2.87|2.93|2.94|2.95|3.13|3.09|3.12||3.06|3.06|3.11|3.07|2.91|2.88|2.89|2.87|2.88||2.7|2.81|2.77|2.74|2.68|2.58|2.54|2.34|2.43|2.46|2.54|2.68|2.73|2.79|2.85|2.85|2.83|2.82||2.92|2.97|||3.02|3.01|3.11|3.08|3.05|3.19|3.15|3.15|3.27|3.26|3.3|3.2|3.19|2.98|2.9|2.92|2.94|2.91|3.15|3.11|3.13|3.06|3.14|3.16|3.14|3.17|3.14|3.1|3.1|3.15|2.95|2.93|||2.91|2.99|3|2.97|2.78|2.85|2.91|2.81|2.87|2.94|2.89|2.94|2.93|2.98|2.86|2.93|3.04|2.91|3.01|3.12|3.22|3.32|3.38|3.32|3.24|3.31|3.37|3.34|3.35||3.47|3.39|3.27|||3.17|3.12|3.16|3.12|3.27|3.47|3.4|3.33|3.32|3.27|3.37|3.38|3.45|3.51|3.56|3.73|3.84|3.74|3.83|3.75|3.77|3.88|3.77|3.8|3.82|3.83|3.76|3.82|3.65|3.65|3.44|3.51|3.57|3.43|3.54|3.35|3.09|3.08|3.04|3.09|2.92|2.66|2.67|2.66||2.67|2.68|2.74|2.8|2.78|2.83|2.91|2.86|2.76|2.75|2.76|2.67|2.66|2.72||2.83|2.81|2.89|2.82|2.91|2.94|2.85|2.94|2.94|2.95|2.96|2.93|2.92|2.96|3.01||2.92|2.96|2.97|3.07||2.98|3.05|3.09|2.99|3.01|3|2.95|3|2.98|2.99|3.1|3.12|3.14|3.17|3.14|3.22|3.19|3.1|3.19|3.38|3.44|3.36|3.54|3.52|3.58
03417|943521|/equities/sunny-optical-hk|HANGSENG/MSCI_EEM||50.05|48.2|46.1|46.5|43.15|44.4|45.8|47.05|46.45||48.25|48|49.15|47.55|49.25|49.25|51.25|52|51.65|49.75|48.7|47.05|45.55|46.45||47.55|48.95|46.9|44.8|43.95|42.95|45.25|42.85|41.9|41.8|42.25|43.5|44.65|43.7|44.1|43.95|43.25||42.8|41.95|42.15|42.9|40.65|41.6|41.05|41.4|39.95||38.4|39|38.15|35.5|34.45|35.75|36.65|35.65|37.5|37.45|37.1|39.65|41.1|41.45|40.6|39.4|38.55|38.15||39.35|40.3|||39.95|39.55|41.55|43|43.7|46.85|53.95|53.85|54.8|52.9|52.95|54.55|54.7|51.25|49.85|48.25|49.8|49.35|51.9|50.9|50.8|51.2|53.1|52.05|51.15|50.9|50.05|48.25|49.55|50.55|49.9|49.25|||48.15|49|49.05|48.45|45.3|46.55|48|47.75|54.05|55.4|56.55|60.05|59.8|56.55|53.85|56.65|55.95|55.6|58|59.4|61.75|60.4|60.95|61.35|61.6|62.95|64|65.05|67.65||70.85|71.65|69.25|||70.15|70.25|71.4|71.45|71.7|72.1|73.6|70.55|69.8|68.15|68.2|66.8|67.25|65.2|68.75|72.45|74.15|73.45|75.05|71.65|69.75|71.8|68.6|71.45|73.2|73.25|72.75|75.9|71.2|69.95|68.2|69.15|70.7|71.85|72.45|68.8|65.35|64.3|65.55|69.3|65.1|64.15|64.8|63.25||64.6|65.3|60.05|60|61.35|60.75|61|59.2|52.75|52|51.05|51.2|51.65|53.3||54.7|53.65|53.95|53.1|56.25|57.5|56.1|58|61.35|62.4|62.85|60.85|61.85|60|59.65||61.7|64.5|66.3|66.05||64.1|64.2|64.4|62.55|61.5|63.1|63.05|64.6|63.45|65.15|67.2|66.85|67.35|68.05|68.95|70.45|69.95|69.75|71.5|71.45|71.15|71.7|73.35|75.55|75.25
03418|50040|/equities/techtronic-ind|HANGSENG/EAFAGROWTH||95.25|89.05|88.3|89.5|87.5|90.7|90.85|90.85|89||89.2|92.95|91.3|93.3|92.8|92.1|93.95|96.65|96|96.35|95.6|98.35|94.4|95.3||97.05|99.8|96.1|96.2|95.9|95.7|95.4|96.45|99.4|99.15|98.6|99.4|101.7|101.8|108|107.1|106.1||113.1|114.2|112|111.5|108.3|111.8|109.5|105.7|105.8||109.4|105.4|108.8|106.5|106.7|105|102.8|101.5|104.1|103.4|104.2|109|110.8|110.2|110.1|108.9|105.9|104.5||102.5|104.8|||106.1|109.1|108|104.7|103.9|104.5|101.3|102.1|102.6|102.5|100.3|99.35|98.4|99.55|94.4|93.65|92.25|87.25|90.45|82.55|84.75|84.05|85|86.65|85.45|85.5|87|83.1|82.35|84.7|84.45|84.6|||83.05|84.25|85.9|84.2|83.9|86.1|85.05|83.2|85.25|88.7|89|89|89.2|88.3|82.4|84.65|83.1|83.5|84.7|86.3|86.3|87|87.9|86.05|85.15|86.8|87.65|88.9|92.7||93.05|93.5|93.1|||92.5|91.3|93.5|91.75|91.9|88.7|87.15|79.25|80.4|78.6|77.55|78.15|79.45|77.4|79.8|78.6|79.3|79.95|80.8|79.65|78.1|78.6|81.25|81.75|81|81.15|81.75|81.75|74|73.8|72|74.1|73.8|74.6|75.3|74.45|71.25|71|71.3|72.85|71.25|69.3|70.35|68.9||68.6|67.8|68.5|70.4|71.1|73.8|76.7|74.35|74.55|73.1|73.5|72.45|74.6|75.35||76|74.65|77.05|77.6|77.75|79.35|78.05|79.1|79|75.9|76.35|75.25|77.35|78.6|78.1||75.8|76.9|79.05|79.65||77.5|78.7|78.9|77.7|77|77.2|79.1|81.05|78.6|78.55|80.55|81.7|83|81.25|82.1|78.95|95.15|95.35|97.3|96.6|96.95|93.05|90.3|88.05|87.95
03419|102047|/equities/tencent-holdings-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH||397|384.8|377.6|381|378.6|379.8|382.4|379.4|369.2||372.4|374.4|382|382|380.4|381.4|387.6|389|377|381.2|379.8|379.8|370.8|373.8||374.8|381.6|380.8|377.4|375|359.8|368|371|380.2|377.4|377|381.8|384.4|383.6|395|395|397||381.8|378.2|371|369.8|361.4|365.8|370.2|364.4|360.4||347.2|347.6|348.4|339.4|344.2|332.4|320.4|303.8|304.4|300.8|301.8|304.4|309.6|315|314.2|305|305.4|310||308.4|309.2|||303.8|302|299.4|288.6|288.8|291.2|288.8|285|289.8|283.8|289.2|290.6|290.8|278.6|270|271|274.6|268.2|276.2|277.4|277.2|277|284.6|287.2|290.8|291.4|288.8|284.2|284.8|291.8|285.4|290|||287.2|287.2|292.2|290.8|279.6|279.4|271.6|270.6|273.8|282|282.8|290.8|281.8|272|262.2|271.2|277.6|274.6|282.4|289.4|288.4|287.4|280.2|283.6|288|292.2|298.8|300.6|296.6||293.6|293|285|||274|312.6|314.2|311.8|311.6|314.4|306.4|307|311.4|307.2|305.6|307.8|311.6|308.8|316.8|319|327|317|319.6|322.8|321.2|329.2|324.4|324.8|326.6|315.2|324.8|322.6|307.8|309.8|302.8|306.8|308.4|308.6|312.6|302.6|288.6|287|289.2|295.4|292.8|287.6|287.8|283||289|291.2|300|302.2|301.2|306.8|316.6|311|308.2|307|305.2|299.8|297.6|300.6||306.2|297.4|302|300|304.4|313.6|303|309.2|312.4|312.2|317.2|319.8|320.2|322|324||321.6|327.6|329|333.4||325|325.8|329.4|325.2|320|325.2|318|319|318|325|332.8|328.8|332.6|333.2|335.8|339.8|337.2|334.8|341.2|343.4|342.2|343.4|354|354.4|350.4
03420|943436|/equities/wh-group|HANGSENG/EAFAVALUE||5.24|4.98|4.92|5.01|5.06|5.09|5.24|5.22|5.13||5.14|5.08|5.15|5.18|5.22|5.07|5.2|5.27|5.28|5.23|5.17|5.17|5.07|5.16||5.32|5.37|5.45|5.37|5.32|5.32|5.39|5.48|5.67|5.66|5.63|5.63|5.62|5.6|5.62|5.63|5.55||5.69|5.83|5.74|5.69|5.69|5.75|5.87|5.66|5.71||5.72|5.83|5.83|5.8|5.83|5.8|5.48|5.39|5.41|5.42|5.36|5.41|5.52|5.63|5.5|5.44|5.3|5.15||5.27|5.37|||5.16|5.27|5.15|5.12|5.16|5.24|5.19|5.17|5.2|5.35|5.41|5.33|5.21|5.13|5.02|4.83|4.74|4.74|4.85|4.75|4.72|4.77|4.8|4.83|4.84|4.88|4.82|4.75|4.7|4.74|4.59|4.59|||4.62|4.66|4.73|4.64|4.56|4.61|4.59|4.6|4.64|4.75|4.66|4.85|4.88|4.74|4.72|4.77|4.76|4.88|5.01|5.07|5.11|5|4.94|4.91|4.87|5|5.03|4.96|4.96||5.04|4.97|4.96|||4.98|4.91|4.94|5.01|5.01|5.04|4.97|4.78|4.78|4.74|4.82|4.84|4.89|4.88|5.02|4.96|5.02|4.91|4.8|4.82|4.8|4.84|4.8|4.84|4.78|4.69|4.71|4.74|4.7|4.65|4.62|4.66|4.66|4.64|4.75|4.7|4.73|4.7|4.67|4.66|4.58|4.5|4.34|4.44||4.35|4.36|4.34|4.3|4.33|4.34|4.37|4.31|4.17|4.15|4.19|4.13|4|4.04||4.11|4.03|4.07|4.06|4.11|4.15|4.08|4.1|4.12|4.07|4.11|4.07|4.04|4.06|4.05||4.07|4.06|4.05|4.13||4.04|4.15|4.15|4.03|3.97|3.97|3.92|3.95|3.92|3.92|3.97|3.94|4.01|4.03|4.03|4.1|4.05|4.04|4.11|4.06|4.07|4.1|4.16|4.22|4.2
03421|100118|/equities/rmih-hk|HANGSENG/EAFAVALUE||21.3|20.55|20.25|19.94|19.76|20.7|21.2|21.15|20.4||20.7|20.85|21.1|20.95|20.55|20.6|20.95|21.65|21.35|21.35|21.55|21.6|21.25|21.1||22.1|22.5|22.35|21.85|22.2|22.65|23.4|24.45|25.5|25.5|25.35|26.05|26.4|26.35|26.95|27.35|26.4||25.6|25.8|25.35|24.8|24.3|24.4|24.4|25.25|25||24.45|24.25|23.85|23.05|23|23.35|22.75|22.4|22.75|23.1|22.7|23.8|24|24.85|25.2|24.8|24.8|24.85||25.45|25.7|||25.45|25.9|26|26|25.9|26.85|25.95|26.4|27.15|27.6|27.15|28.05|28.1|27|26.75|26.2|24.8|24.15|25.1|25.25|26.15|26|25.8|25.4|25.9|26.8|26.15|26.25|25.4|25.6|24.3|24.45|||24.1|24.8|24.5|24.1|23.7|24|23.8|22.9|22.65|23.65|23.15|23|23.25|23|22.55|22.85|23.1|22.6|23.8|24.3|24.1|24.5|23.6|24.5|24.35|24.35|24.05|24.4|24.95||26.4|26.3|25|||24.65|24.85|23.9|23.45|24.35|24.5|24.35|24|25.2|25.05|25.25|25.1|25|24|24.7|24.8|24.65|24.95|25.9|26.65|26.8|27.5|27.4|27.35|27.15|26.5|27|27.9|26.55|26.25|25.65|27.1|27.55|27.1|28.5|28.1|27.45|27.25|27.35|28|28|27.25|27.65|27.85||28.5|28.7|29.25|29.1|29.35|29.45|30.5|29.85|29.95|29.05|29.75|29.45|29.35|29.7||30.25|28.85|29|28.4|28.85|29.9|29.55|30.25|30.6|31.05|31.4|32.05|32.35|31.95|31.7||32.1|32.3|32.3|33.15||32.7|32.4|32.25|31.45|31.85|32.5|31.55|30.95|31.15|31.95|32.75|32.55|33.35|36.3|36.95|36.8|36.45|35.95|36.75|39|40.9|40.7|41.8|41.75|41.4
03422|1167625|/equities/wuxi-biologics|HANGSENG/MSCI_EEM||11.46|11.12|10.66|10.84|10.78|11.26|11.18|11.3|11.18||11.54|11.68|12.2|11.88|11.84|11.6|11.72|11.94|11.68|11.9|11.74|12.28|12.54|10.98||11.38|11.56|11.78|11.78|11.32|11.14|11.2|11.42|11.74|11.86|12.44|12.88|13.16|13.18|14.04|14.06|14.56||14.5|14.14|14.66|14.58|14.12|14.42|14.86|13.96|14.56||13.74|13.96|13.48|12.74|12.9|12.98|12.8|12.62|13.24|13.32|13.04|13.58|13.9|14.1|14.34|14.4|14.08|13.36||14.04|14.2|||14.3|13.76|13.56|14.02|13.04|14.2|13.92|13.92|14.76|14.44|16.08|18.5|18.6|17.7|17.44|17.08|21.75|19.94|21|18.8|19.04|18.46|18.9|18.76|18.24|18.42|18.1|17.22|16.6|17.28|15.42|15.72|||17.32|17.72|19.18|18.16|17.3|16.78|21.15|20.5|22.35|23.15|24.55|30|29.4|28.45|27|28.35|29.1|28.85|30.45|30.5|29.5|30.45|28|26.35|26.35|27.55|28.25|28.55|28.7||29.6|28.9|27.5|||26.95|28.45|28.7|28.4|29.3|29.5|28.95|28|28.6|28.6|29.35|29.95|30.7|30.35|33.15|43.5|43.5|44.7|45.55|46.05|44.9|46.8|47.4|48.55|48|47.25|47.75|50.7|47.8|48.8|48.85|50.4|51|49.15|50.1|47.95|47|47.9|48.6|50.5|47.75|44.5|45.65|46.15||46.1|45.95|47.35|50.05|49|49.1|49.65|46.95|44.75|44.9|43.7|42.9|43.65|44.45||45.65|44.1|44.55|42.95|43.7|42.65|40.75|41.95|43.4|43.6|43.9|41.9|41.9|42.5|42.7||41.85|42.8|43.7|44.95||44.15|46.25|45.95|45.25|44.35|44.6|41.1|40.55|39.8|40.05|41.25|41.85|41.7|42.55|43.35|43.85|43.85|43.25|43.85|44.95|45.35|43.85|44.6|44.1|43.3
03423|1075487|/equities/xiaomi|HANGSENG/MSCI_EEM/EMCONSGROWTH||16.84|16.68|16.12|16.4|16.46|16.62|16.84|16.9|16.66||16.48|16.54|17.82|17.78|18.02|18.18|18.52|18.48|17.38|17.32|17.3|17.56|17.14|17.32||17.62|17.96|17.7|17.78|17.9|17.48|17.7|17.78|18.14|18.44|18.3|18.94|19.44|19.3|19.88|19.94|19.82||19.98|19.36|19.4|19.16|19.1|17.94|18.1|18.18|17.64||17.32|17.42|17.36|16.6|16.66|16.18|15.82|15.8|16.38|16.28|15.92|16.52|16.5|16.08|16|15.98|15.5|15.54||15.56|16.28|||14.94|14.76|15.3|14.82|14.8|14.76|14.5|14.86|14.94|14.54|14.76|14.92|14.92|13.4|13.08|12.8|13.04|12.76|13.34|13.32|13.22|13.08|13.48|13.1|13.22|13.4|13.36|12.98|12.92|13.42|12.72|12.56|||12.44|12.62|12.7|12.9|12.12|12.2|12.38|12.32|12.9|13.3|13.2|13.74|13.7|13.22|12.98|13.18|13.32|13.14|13.82|14.2|14.3|14.48|14.1|14.34|14.36|14.94|15.08|14.98|15.48||15.6|16.28|16.32|||15.68|15.96|16.12|16.14|15.9|15.98|15.96|15.54|15.16|14.56|14.62|14.68|14.88|14.78|15.22|15.16|15.62|15.48|15.52|15.14|15|15.44|15.12|15.38|16.18|15.94|15.7|16.8|15.86|16.22|16.04|16.52|16.14|15.82|15.54|15.24|15.08|14.22|14.02|14.32|13.52|13.36|13.2|12.96||13.3|13.58|13.18|13.04|12.54|12.6|12.66|12.3|12.28|11.94|11.88|11.68|11.86|11.98||12.34|11.72|11.84|11.66|11.84|12.06|11.68|11.8|11.94|11.92|12.22|12.24|11.92|11.88|11.7||11.9|11.76|11.6|12.42||12.36|12.46|12.38|12.2|12.1|12.14|11.74|11.48|11.32|11.74|11.96|11.78|11.86|11.78|11.86|12.08|12.14|12.06|12.32|12.22|12.06|11.96|12.16|12.28|12.18
03424|49989|/equities/xinyi-glass|HANGSENG/EAFAVALUE||8.74|8.7|8.38|8.28|8.27|8.43|8.51|8.57|8.39||8.56|8.53|9.1|8.91|8.75|8.83|9|8.97|8.66|8.68|8.65|8.77|8.57|8.68||9.22|9.75|9.53|9.37|9.84|9.67|9.84|9.78|9.71|9.67|9.47|9.64|10.02|9.85|10.22|10.06|9.69||9.33|10.32|10.08|10.04|9.72|10|9.89|8.86|8.67||8.42|8.72|8.4|8.2|8.13|7.88|7.86|7.82|7.88|8.24|8.03|8.24|8.51|8.81|8.93|8.94|8.58|8.63||8.59|8.26|||8.29|8.02|8.18|8.27|8.37|8.81|8.75|8.75|8.96|9.16|9.22|9.36|9.6|9.48|9.05|8.64|8.59|8.08|8.06|8.04|8|7.63|7.62|7.39|7.36|7.57|7.23|7.08|6.88|7.16|6.72|6.62|||6.43|6.66|6.56|6.49|6.18|6.31|6.35|6.45|6.55|6.81|6.82|7.17|7.3|7.05|6.85|7.04|7.32|7.12|7.41|7.58|7.63|7.73|7.75|7.75|7.93|8.58|8.53|8.55|8.42||8.76|8.74|8.39|||8.37|8.34|8.26|8.26|8.25|8.32|8.25|8.16|8.65|8.54|8.49|8.51|8.64|8.45|8.62|8.65|8.99|8.89|9.29|9.28|9.42|9.64|9.34|9.46|9.55|9.39|9.46|9.53|9.01|9.12|8.93|9.08|9.06|9.1|9.48|9.28|8.94|8.87|8.99|9.23|9.14|8.89|8.99|9.17||9.26|9.3|9.52|9.63|9.76|9.87|10.44|9.65|9.34|9.5|9.72|9.65|9.67|9.72||10.14|9.97|9.82|9.89|10.54|10.82|10.74|10.82|10.98|11.08|11.32|11.14|11|11.02|11.3||11.48|11.86|11.88|12.2||11.58|11.5|11.44|10.94|11|10.86|10.86|11.04|10.9|11.28|11.32|11.34|11.4|11.32|11.46|12.12|12.24|12.06|12.58|12.58|12.52|12.26|12.24|12.88|12.62
03425|943468|/equities/xinyi-solar|HANGSENG/MSCI_EEM||3.79|3.63|3.47|3.46|3.46|3.58|3.67|3.68|3.71||3.93|3.9|4|4|4.09|4.2|4.44|4.56|4.4|4.3|4.35|4.29|4.26|4.31||4.43|4.71|4.98|5.02|5.26|5.14|5.47|5.29|5.22|5.24|5.09|5.33|5.48|5.14|5.32|5.27|5.73||5.69|5.75|5.77|5.86|5.54|5.84|5.76|5.67|5.67||5.46|5.57|5.3|5.23|5.19|5.16|5.26|5.28|5.43|5.4|5.6|5.91|6.07|6.28|6.4|6.5|6.17|6.42||6.14|6.32|||6.06|5.99|5.95|6.16|6.31|6.32|6.43|6.4|6.25|6.19|6.25|6.68|6.5|6.57|5.91|5.4|5.27|5.26|5.16|4.91|4.76|3.83|4|3.98|4.07|4.01|3.96|3.88|3.88|4.07|3.86|3.82|||3.74|3.76|3.69|3.69|3.46|3.52|3.54|3.58|3.63|3.87|3.88|3.96|4.21|4.04|3.7|3.87|3.97|3.78|3.94|4.05|4.2|4.12|4.09|4.01|4.06|4.12|4.2|4.18|4.27||4.56|4.58|4.3|||4.17|4.29|4.14|4.08|4.11|4.37|4.09|3.98|4.12|4.08|4.12|4.18|4.38|4.29|4.37|4.4|4.49|4.48|4.7|4.82|4.83|5.03|4.99|5.13|5.24|4.98|5.13|5.31|4.94|4.82|4.52|4.91|4.92|4.93|5.08|4.9|4.7|4.72|4.6|4.85|4.7|4.63|4.77|5.03||5.28|5.45|5.65|5.71|5.54|5.74|5.99|5.83|5.44|5.51|5.62|5.52|5.48|5.66||5.86|5.58|5.7|5.45|5.53|5.8|5.67|5.79|5.91|5.98|6.18|6.27|6.29|6.32|6.37||6.35|6.55|6.61|6.8||6.55|6.61|6.64|6.51|6.58|6.55|6.29|6.49|6.51|6.88|7.11|6.94|7.06|7.34|7.5|7.93|7.85|8|8|7.64|7.6|7.37|7.55|8.4|8.4
03426|1081715|/equities/2crsi|CACALL||4.54|4.31|3.88|3.945|3.82|3.885|3.87|3.94|3.66|3.72|3.285|3.54|3.49|3.58|3.69|3.65|3.76|3.64|3.84|3.595|3.68|3.95|4.48|4.35|4.33|4.625|4.64|4.59|4.5|4.625|4.7|4.67|4.915|4.99|4.885|4.91|5.01|4.75|4.68|4.675|4.38|4.46|4.62|4.65|4.69|4.385|4.375|4.25|4.09|4.18|4.07|3.545||3.64|3.57|3.63|3.66|3.75|3.605|3.43|3.56|3.71|3.715|3.695|3.705|3.77|3.92|3.835|3.86|3.705|3.885|4.02|3.96|4.08|||4.25|4.28|4.01|4.05|4.18|4.1|4|3.84|3.83|3.64|3.85|4.51|4.6|4.68|4.85|4.86|4.72|4.36|4.42|4.21|4.15|3.99|3.95|4|4.34|4.61|4.28|4.66|5.08|4.83|4.48|4.36|4.3|4.47|4.14|4.28|4.12|4.37|4.61|3.94|3.8|3.75|2.91|2.65|2.8|2.78|2.9|2.35|2.26|2.35|1.515|1.53|1.535|1.55|1.52|1.53|1.595|1.625|1.425|1.55|1.515|1.52|1.52||1.5|1.57|1.58|||1.585|1.375|1.65|2.05|2.13|2.13|1.975|2|1.98|2|2.16|1.865|1.92|2.13|2.25|2.002|2.1857|1.9469|1.5383|1.4694|1.2031|1.148|1.148|1.1526|1.2673|0.7622||||||||||||||0.7329|0.7127|0.7347|0.7365|0.7237|0.7255|0.8357|0.8945|0.911|0.9|0.9505|1.0286|1.0469|1.0194|1.0286|0.9184|1.0332|1.0974|1.1663|1.1663|1.1663|1.249|1.2582|1.3133|1.2949|1.373|1.3592|1.3867|1.3592|1.3867|1.4143|1.4464|1.3684|1.4372|1.4235|1.451|1.5153|1.5153|1.5337|1.5337|1.4786|1.4832|1.4694|1.4694|1.4969|1.4786|1.4878|1.4694|1.474|1.5015|1.4694|1.4694|1.451|1.4602|1.474|1.4878|1.4969|1.5658|1.5612|1.6071|1.6026|1.6026|1.5383|1.5474|1.5474|1.5566|1.6117
03427|1167759|/equities/2mx-organic|CACALL||0.69|0.696|0.702|0.696|0.696|0.68|0.676|0.672|0.672|0.672|0.668|0.668|0.67|0.684|0.674|0.646|0.648|0.68|0.706|0.714|0.736|0.814|0.814|0.82|0.832|0.832|0.786|0.788|0.788|0.738|0.728|0.728|0.728|0.736|0.738|0.762|0.798|0.812|0.81|0.81|0.822|0.83|0.79|0.792|0.792|0.818|0.8|0.778|0.726|0.74|0.66|0.796||0.768|0.772|0.776|0.772|0.766|0.764|0.752|0.774|0.79|0.81|0.84|0.864|0.82|0.828|0.83|0.84|0.804|0.876|0.9|0.93|0.9|||0.814|0.89|1|1.29|1.25|1.265|0.888|0.786|0.848|0.6|0.614|0.612|0.568|0.628|0.518|0.506|0.45|0.381|0.437|0.461|0.5|0.712|0.75|0.798|0.976|0.984|0.988|1|0.998|1|1|1|0.998|0.998|1|1|1.03|1.045|1.075|1.11|1.115|1.13|1.18|1.205|1.225|1.25|1.295|1.3|1.3|1.3|1.3|1.32|1.38|1.42|1.43|1.46|1.52|1.595|1.66|1.79|1.84|1.845|1.87||1.87|1.9|1.96|||1.995|2.02|2|2.06|2.11|2.15|2.18|2.25|2.35|2.37|2.46|2.5|2.55|2.55|2.56|2.56|2.57|2.57|2.6|2.62|2.66|2.66|2.66|2.64|2.65|2.65|2.65|2.7|2.71|2.71|2.74|2.7|2.69|2.8|2.82|2.81|2.83|2.81|2.8|2.82|3.02|3.09|3.32|3.32|3.32|3.33|3.33|3.31|3.3|3.31|3.3|3.3|3.3|3.29|3.3|3.32|3.31|3.33|3.36|3.47|3.46|3.45|3.32|3.46|3.46|3.46|3.44|3.54|3.5|3.5|3.62|3.85|3.9|3.98|3.95|3.96|3.97|3.98|3.98|3.98|3.99|3.99|3.99|3.99|3.98|4.2|4.2|4.23|4.28|4.29|4.3|4.29|4.29|4.29|4.37|4.25|4.24|4.2|4.24|4.23|4.21|4.5|4.59|4.76|4.82|4.85
03428|17634|/equities/ast-groupe|CACALL||0.5|0.502|0.518|0.518|0.518|0.51|0.53|0.53|0.528|0.51|0.52|0.5|0.5|0.499|0.476|0.47|0.46|0.417|0.439|0.439|0.45|0.492|0.55|0.608|0.61|0.608|0.61|0.608|0.618|0.618|0.578|0.578|0.58|0.598|0.596|0.59|0.61|0.63|0.692|0.76|0.7|0.536|0.53|0.51|0.46|0.47|0.45|0.425|0.412|0.41|0.4|0.4||0.399|0.39|0.393|0.392|0.402|0.42|0.369|0.4||||||||||0.532|0.54|0.554|0.564|||0.57|0.56|0.58|0.59|0.588|0.57|0.554|0.55|0.588|0.59|0.6|0.582|0.58|0.588|0.6|0.72|0.75|0.72|0.7|0.68|0.66|0.8|0.84|0.842|0.88|0.89|0.864|0.85|0.916|0.918|1.03|1.01|0.99|1.035|0.962|1.01|0.98|1.005|1.005|1.2|1.19|1.2|1.23|1.27|1.33|1.225|1.13|1.185|1.15|1|0.998|0.936|0.934|0.88|1.19|1.1|1.03|1.06|0.9|0.848|0.834|0.81|0.826||0.8|0.76|0.776|||0.792|0.81|0.816|0.79|0.792|0.752|0.748|0.724|0.76|0.73|0.798|0.71|0.714|0.71|0.71|0.72|0.71|0.74|0.71|0.742|0.75|0.79|0.8|0.756|0.684|0.99|1.1|0.67|0.554|0.546|0.52|0.504|0.47|0.44|0.386|0.42|0.46|0.508|0.51|0.51|0.508|0.528|0.51|0.51|0.5|0.518|0.5|0.52|0.499|0.487|0.5|0.6|0.594|0.64|0.66|0.698|0.71|0.722|0.78|0.83|0.872|0.89|0.89|0.868|0.914|0.91|0.93|0.91|0.956|0.95|0.98|0.996|1.01|0.99|1.02|1.025|1.02|1.09|1.09|1.09|1.07|1.09|1.15|1.18|1.26|1.295|1.3|1.345|1.34|1.355|1.32|1.32|1.35|1.35|1.28|1.23|1.24|1.28|1.28|1.23|1.21|1.17|1.14|1.235|1.17|1.18
03429|17629|/equities/ab-science|CACALL/MSCI_EU_SMALLCAP||1.076|1.076|1.114|1.134|1.152|1.108|1.074|1.052|1.05|1.072|1.116|1.144|1.172|1.194|1.152|1.184|1.23|1.128|1.202|1.06|1.1|1.186|1.212|1.19|1.24|1.236|1.242|1.396|1.472|1.59|||1.95|1.972|1.888|2.115|2.075|2.09|2.08|2.12|2.1|2.21|2.28|2.1|2.03|1.99|1.982|2.03|2|1.996|1.97|1.898||1.918|1.96|1.936|1.884|1.94|1.98|1.998|1.968|1.99|2.015|2.13|2.16|2.185|2.24|2.195|2.25|2.25|2.26|2.26|2.35|2.44|||2.53|2.565|2.605|2.6|2.535|2.525|2.445|2.455|2.47|2.46|2.43|2.525|2.33|2.285|2.295|2.21|2.15|2.14|2.13|2.33|2.05|1.958|2.17|3.285|3.345|3.38|3.3|3.41|3.55|3.585|3.585|3.44|3.315|3.35|3.14|3.17|3.135|3.185|3.07|3.125|3.23|3.38|3.35|3.39|3.85|3.775|3.625|3.575|3.13|3.175|3.21|3.355|3.415|3.425|3.415|3.365|3.53|3.67|3.655|3.53|3.755|3.72|3.68||3.555|3.65|3.62|||3.48|3.53|3.6|3.64|3.47|3.73|3.165|2.895|2.97|3.075|3.055|2.965|3.095|2.875|2.68|2.65|2.71|2.75|2.77|2.84|2.77|2.845|2.7|2.695|2.885|2.89|2.695|2.62|2.7|2.495|2.46|2.6|2.47|2.485|2.53|2.59|2.5|2.385|2.305|2.315|2.29|2.23|2.255|2.355|2.36|2.435|2.455|2.64|2.62|2.6|2.56|2.515|2.38|2.5|2.535|2.66|2.58|2.42|2.42|2.595|2.375|2.225|2.26|2.24|2.34|2.47|2.47|2.495|2.415|2.445|2.645|2.71|2.54|2.685|2.855|3.035|3.12|3.05|3.105|2.995|3.265|3.9|2.92|2.95|3.07|2.795|2.845|2.92|2.95|3.1|2.925|3.02|3.12|3.155|3.225|3.195|3.195|3.19|3.32|3.265|3.365|3.485|3.47|3.83|4.02|3.86
03430|17675|/equities/abc-arbitrage|CACALL||4.075|4.09|4.06|4.025|4.1|4.095|4.05|4.03|3.955|3.9|3.845|3.885|3.92|3.885|3.985|3.92|4.07|3.995|3.995|3.96|3.995|4.03|4.19|4.23|4.275|4.375|4.365|4.375|4.34|4.35|4.23|4.26|4.21|4.23|4.19|4.22|4.195|4.2|4.17|4.18|4.195|4.185|4.145|4.145|4.16|4.025|4.02|3.99|4|4.03|4.025|4.035||3.97|4|3.97|3.9|3.905|3.93|4.02|3.98|4.02|3.965|3.955|4.005|4.02|4.04|4.035|4.055|4.075|4.05|4.06|4.035|3.975|||3.83|3.815|3.735|4.075|4.095|4.09|4.06|4.03|3.93|3.94|3.85|3.82|3.87|3.845|3.74|3.75|3.715|3.65|3.735|3.81|3.6|3.71|3.86|3.805|3.685|3.68|3.72|3.96|3.95|3.995|4.02|3.93|4.085|4.315|4.39|4.305|4.3|4.15|4.05|4.22|4.31|4.425|4.35|4.475|4.435|4.435|4.555|4.58|4.605|4.555|4.66|4.685|4.7|4.82|4.81|4.795|4.765|4.745|4.87|4.68|4.715|4.66|4.74||4.805|4.85|4.865|||4.87|4.85|4.935|4.84|4.82|4.955|4.855|4.85|4.84|4.93|4.98|5|4.985|5.02|5.03|5.05|5.07|5.08|5.02|5.02|5.04|4.995|5.02|4.955|4.985|4.99|5.02|5|4.88|4.715|4.71|4.745|4.7|4.83|4.915|4.935|4.845|4.72|4.835|4.9|4.84|4.71|5.05|5.27|5.33|5.4|5.55|5.7|5.78|5.79|5.82|5.88|5.86|5.89|5.95|5.88|5.86|5.84|5.86|5.86|5.8|5.82|5.84|5.85|5.88|5.86|5.85|5.87|5.88|5.87|5.87|5.83|5.89|5.93|5.96|6.03|6.05|6.05|6.06|6.07|6.12|6.1|6.01|6.03|6.03|6.04|6.04|6.02|6.02|6.02|6.04|5.98|5.96|5.95|5.92|5.94|5.9|5.91|5.91|5.9|5.88|5.91|5.89|5.92|5.94|5.93
03431|991239|/equities/abeo-sas|CACALL||11.15|11.15|11.25|11.6|11.75|11.8|11.8|11.55|11.15|10.5|10.7|11|11|11|10.95|11|11.2|11.2|11.15|11.15|11.6|11.65|11.65|11.9|11.95|11.95|11.8|12|12.05|12.15|12.5|12.5|12.45|12.45|12.45|11.9|11.95|11.95|12.15|12.65|12.9|12.75|12.05|10.75|10.8|10.6|10.5|10.55|10.75|10.75|10.6|10.75||10.65|11|11|11|10.95|11|11|11.05|11|11.05|11.15|11.15|11.15|11.15|11.1|11|11.1|11.15|11.05|10.95|10.35|||10.25|10.25|10.85|11.3|11.5|12|12.2|12.45|12.6|12.95|12.95|13.1|13.1|13.1|13.2|13.4|13.45|13.6|13.8|13.95|13.95|13.9|13.95|13.95|13.8|13.7|13.7|13.35|13.35|13.45|13.35|13.2|13.1|13.15|13.15|13.6|13.8|14.4|14.6|14.6|14.7|14.65|14.75|14.8|14.6|14.9|14.95|14.8|14.9|14.8|14.85|14.75|14.9|14.9|14.9|14.95|15|14.7|14.65|14.75|14.8|14.55|14.7||14.55|14.55|14.6|||14.65|14.55|14.65|14.6|14.4|14.4|14.35|14.35|14.7|14.6|16.05|16|15.8|15.75|15.7|15.75|15.9|15.9|15.95|16|16.25|16.65|16.7|16.85|16.85|17.2|17.2|17.4|17.4|17.4|17.6|17.45|17.6|17.1|17|17.2|17.3|16.85|16.75|16.55|16.15|15.8|15.7|15.6|15.45|15.35|15.3|15.15|15.2|15.1|15.2|15.15|15.15|15.4|15.35|15.1|14.95|15.1|14.55|15.75|15.7|15.9|15.85|15.85|15.95|16.1|15.9|15.7|15.85|16.05|16.3|16.35|16.75|16.6|16.55|16.75|16.9|16.9|16.95|16.9|16.9|16.8|16.9|16.85|16.95|16.6|16.45|16.5|16.5|16.55|16.65|16.7|16.6|16.55|16.55|16.55|16.6|16.6|16.6|16.45|16.6|16.7|16.65|16.75|16.95|16.8
03432|949746|/equities/cerenis-therapeutics-holding|CACALL||1.238|1.24|1.232|1.22|1.206|1.226|1.218|1.214|1.2|1.168|1.164|1.19|1.192|1.184|1.224|1.246|1.318|1.288|1.39|1.3|1.366|1.254|1.274|1.272|1.192|1.214|1.238|1.236|1.248|1.248|1.25|1.18|1.18|1.242|1.202|1.216|1.212|1.168|1.22|1.092|1.09|1.168|1.206|1.18|1.032|1.04|1.02|1.048|1.052|1.062|1.07|1.066||1.05|1.022|1.024|1.018|1.04|1.056|1.05|1.074|1.074|1.094|1.114|1.108|1.12|1.11|1.104|1.102|1.108|1.1|1.114|1.078|1.006|||0.98|0.93|0.918|0.925|0.944|0.935|0.948|0.971|0.97|0.98|0.962|0.974|0.99|1|1.046|1.052|1.07|1.092|1.07|1.09|1.08|1.11|1.12|1.096|1.1|1.124|1.104|1.228|1.2|1.186|1.23|1.234|1.164|1.158|1.108|1.17|1.2|1.204|1.196|1.192|1.226|1.248|1.256|1.258|1.25|1.244|1.238|1.236|1.26|1.224|1.232|1.272|1.266|1.276|1.286|1.294|1.306|1.276|1.3|1.266|1.228|1.25|1.28||1.288|1.304|1.308|||1.272|1.268|1.292|1.326|1.298|1.29|1.306|1.358|1.38|1.386|1.352|1.336|1.344|1.364|1.316|1.31|1.298|1.232|1.24|1.298|1.23|1.182|1.192|1.202|1.202|1.194|1.192|1.196|1.194|1.184|1.17|1.192|1.218|1.23|1.264|1.25|1.32|1.366|1.31|1.252|1.28|1.2|1.21|1.184|1.23|1.306|1.314|1.364|1.318|1.228|1.144|1.174|1.25|1.258|1.228|1.26|1.15|1.084|1.09|1.098|1.12|1.13|1.12|1.152|1.156|1.122|1.108|1.114|1.16|1.158|1.19|1.206|1.196|1.208|1.2|1.2|1.2|1.21|1.206|1.194|1.194|1.21|1.196|1.206|1.206|1.2|1.206|1.2|1.21|1.212|1.204|1.194|1.21|1.208|1.204|1.198|1.218|1.202|1.198|1.2|1.186|1.17|1.192|1.21|1.222|1.214
03433|955665|/equities/abivax-sa|CACALL||12.7|12.54|12.5|12.6|12.34|12.46|12.62|12.64|12.72|12.82|11.68|12.06|12.02|12.46|13.12|12.94|13.14|12.9|12.72|12.02|11.84|12.88|13.1|13.08|13|12.9|12.74|12.52|12.26|12.52|12.58|12.24|12.38|12.8|12.76|12.56|12.76|13.16|12.98|13.14|12.92|12.96|13.16|13.18|13.12|13.38|13.46|13.46|14.02|13.92|14.06|13.82||14.76|14.82|14.82|14.74|15.1|15.18|14.4|14.16|14.12|14.16|14|13.98|13.78|14.76|13.48|14.04|14.14|14.16|14.06|13.5|13.42|||13.4|13.28|13.34|13.44|13.56|13.6|13.6|12.94|12.68|12.6|12.24|12.06|12.42|12.64|12.98|13|13.8|13.18|12.76|12.92|12.66|13.12|13.5|13.5|12.2|11.62|11.4|11.06|11.6|11.26|11.26|11.32|11.3|11.7|11.6|11.44|11.26|11.4|11.44|11.84|12.26|12.08|12.02|11.96|11.62|10.98|10.68|10.68|10.78|10.26|11.46|10.6|10.22|10|10|9.96|9.85|10.08|9.86|9.68|9.9|9.76|9.85||9.82|9.98|9.92|||10.02|9.65|9.86|9.93|9.76|9.8|9.6|9.62|9.5|9.51|9.74|9.71|9.74|9.61|9.4|9.45|9.16|8.89|9.21|9.25|9.58|10|9.76|9.8|10.32|10.36|10.2|10.2|9.83|9.66|9.5|9.9|9.76|9.4|9.35|9.19|8.89|9.06|8.86|8.76|8.78|8.8|8.61|8.31|8|8.71|11.78|11.84|12.22|12.54|12.72|12.88|12.88|12.88|12.84|13.02|13|13.34|13.8|14.78|15|14.92|15.14|15.24|15.92|16.22|16.3|16.5|16.3|16.36|16.44|16.48|16.44|16.4|16.72|17|17.36|19.02|17.74|17.64|17.16|17.5|17.26|17.62|17.72|17|16.74|16.8|17.08|17.02|17.1|17|17.66|17.46|17.16|16.48|16.34|16.36|16.32|16.48|16.68|16.74|16.86|17.32|17.52|17.56
03434|15274|/equities/thenergo|CACALL||5.55||5.55|5.45||5.45|5.45|5.4|5.45|5.7|5.7||5.6|5.6|5.6|5.6|5.45|5.6|5.6|5.4|5.65|5.65|5.7|5.6|5.55|5.55|5.6|5.7|5.65|5.55||5.7|5.7|5.7|5.6|5.6|5.6|5.65|5.65|5.65|5.65|5.5|5.5|5.5|5.6|5.55||5.55|5.5|5.5|5.5|5.45|||5.6|5.45|5.45|5.6|5.55|5.45|5.4||5.5|5.45|5.35|5.75||5.75|5.75|5.75|5.85|5.9|5.75|5.85|||5.65|5.55|5.6|5.6|5.7|5.85|5.9|5.85|5.85|5.6||5.6|5.6584||5.7|5.7|5.7|5.8|5.85|5.95|5.8552|5.85|5.75|5.75|5.9|5.9|6|5.9||6|6|6|5.806|5.8|5.7076|5.9|5.6|5.6|5.6|5.6|5.6|5.6|5.75|||5.7076|5.8|5.85||5.8|5.8|5.8|5.85|6|5.7076|5.8|5.8|5.7568|6|5.7076|5.95|5.85|5.7568|||5.8|5.85|||5.85|5.85||5.7568|5.9|6.05|6.15|5.7|5.6092|5.75|5.6092||5.8|5.7|5.8|5.85|5.7568|5.85|6|6.25|5.95|5.9|5.806|5.56|5.55|5.5|5.55|5.5|5.314|5.55||5.55|5.314|5.45|5.65|5.45|5.4||5.5|5.5|5.55||5.45|5.5|5.3|5.3|5.4|5.4|5.55|5.56|5.6|5.65|5.4124|5.6|5.65|5.55|5.4||5.5108|5.6|5.6092|5.7|5.8|5.75|5.8|5.5108|5.75|6.25|6.4|6.55|6.4948|6.55|6.6|||6.6|6.6|6.75|6.8|6.8885|6.95|6.95|6.7409|6.85|6.9|6.8|6.8|6.8||6.7||6.85|7||7.15|7.05|7.05|6.9||6.7|6.9|6.8393|7.05|7.15|7.05|
03435|17630|/equities/acanthe-developpement|CACALL||0.405|0.405|0.4|0.406|0.414|0.405|0.4|0.409|0.405|0.409|0.405|0.405|0.41|0.407|0.406|0.4|0.401|0.401|0.391|0.403|0.401|0.41|0.41|0.41|0.415|0.41|0.419|0.408|0.412|0.419|0.41|0.416|0.42|0.434|0.435|0.42|0.422|0.43|0.42|0.42|0.405|0.408|0.408|0.405|0.408|0.407|0.396|0.398|0.393|0.391|0.394|0.393||0.394|0.385|0.399|0.4|0.395|0.405|0.405|0.391|0.395|0.388|0.386|0.385|0.39|0.4|0.41|0.409|0.391|0.4|0.4|0.4|0.409|||0.392|0.394|0.372|0.382|0.37|0.37|0.36|0.38|0.378|0.38|0.38|0.382|0.38|0.382|0.38|0.38|0.38|0.388|0.39|0.372|0.372|0.38|0.374|0.38|0.384|0.376|0.382|0.382|0.384|0.382|0.388|0.39|0.388|0.39|0.388|0.388|0.38|0.388|0.386|0.386|0.382|0.39|0.392|0.394|0.394|0.392|0.392|0.392|0.386|0.39|0.39|0.39|0.39|0.39|0.388|0.39|0.39|0.39|0.392|0.392|0.384|0.392|0.392||0.384|0.388|0.396|||0.38|0.378|0.374|0.38|0.382|0.376|0.382|0.384|0.38|0.372|0.382|0.372|0.366|0.382|0.38|0.368|0.362|0.35|0.348|0.342|0.346|0.35|0.348|0.35|0.35|0.35|0.346|0.346|0.35|0.35|0.352|0.354|0.35|0.354|0.356|0.354|0.346|0.356|0.356|0.348|0.36|0.358|0.362|0.36|0.35|0.34|0.35|0.436|0.436|0.452|0.44|0.434|0.408|0.416|0.416|0.416|0.418|0.418|0.414|0.422|0.42|0.416|0.406|0.41|0.424|0.408|0.424|0.412|0.428|0.42|0.43|0.426|0.44|0.48|0.48|0.488|0.416|0.376|0.356|0.356|0.35|0.356||0.356|0.358|0.358|0.358|0.35|0.35|0.358|0.358|0.358|||0.352||0.358|0.358|0.358|0.358|0.358|0.356|0.358|0.362|0.35|0.362
03436|386|/equities/accor|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE||39.51|39.31|39.08|38.84|38.97|38.65|39.57|39.23|38.22|38.19|38.3|38.51|38.76|39.37|39.18|38.48|38.97|38.44|37.89|37.29|37.03|38.36|39.21|38.59|38.83|38.96|39.12|39.26|39.93|40.14|39.89|40.27|39.76|40.64|40.84|40.65|40.9|40.9|40.88|41.6|41.37|41.33|41.82|41.33|41.71|41.45|40.47|41.47|41.61|41.72|41.05|40.84||41.31|41.78|42.28|41.7|42.15|40.95|39.85|39.78|39.88|39.24|39.22|40.17|40.12|40.95|41.71|41.48|41.7|42.09|42.85|42.74|42.58|||43.3|43.19|43.42|43.33|42.67|42.3|41.7|41.56|41.54|41.7|42.26|42.25|41.2|40.43|39.81|39.44|39.47|39.37|39.35|39.74|40.09|40.37|40.49|40.54|41.03|40.45|37.96|37.85|37.25|36.98|36.98|37.24|37.05|37.4|37.27|37.12|37.06|36.94|36.62|36.6|36.25|36.7|36.95|37.01|37.02|36.77|36.2|35.78|36.04|35.98|35.36|34.85|35.3|35.34|35.04|34.9|34.87|34.64|34.62|34.27|34.52|34.37|34.64||34.6|34.56|34.69|||34.74|34.68|34.68|34.8|34.58|34.65|34.95|34.61|35.24|34.98|34.81|34.06|33.74|33.2|32.86|32.46|31.81|31.63|31.66|31.72|31.67|31.71|32.27|31.93|31.82|31.37|31.03|31.18|30.73|30.38|29.96|30.18|29.96|29.69|29.57|29.7|30.7|30.19|30.07|30.25|29.83|29.96|30.09|30.22|29.77|29.52|30.2|30.81|31.33|31.2|30.93|31.65|32.19|31.55|30.83|31.74|31.26|30.81|30.9|31.7|31.94|32.23|32.35|32.13|32.33|32.98|33.2|34.2|34.4|33.99|34.64|34.48|34.84|34.06|34.13|33.74|33.44|33.49|33.66|33.67|33.54|33.09|33.05|33.08|32.86|32.34|32.31|32.84|32.7|32.61|32.6|32.94|33.22|33.25|33.46|33.38|33.85|33.39|33.22|33.13|32.86|32.6|33.17|33.9|34.29|34.05
03437|1173818|/equities/accor-acquisitionmpany-prf|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03438|17676|/equities/acteos|CACALL||1.325|1.355|1.325|1.36|1.36|1.34|1.325|1.32|1.28|1.32|1.29|1.29|1.32|1.29|1.31|1.265|1.265|1.28|1.28|1.275|1.275|1.295|1.29|1.33|1.345|1.345|1.355|1.37|1.37|1.34|1.35|1.34|1.335|1.34|1.335|1.33|1.31|1.32|1.37|1.37|1.335|1.35|1.35|1.38|1.275|1.325|1.325|1.29|1.32|1.32|1.29|1.35||1.3|1.3|1.35|1.33|1.37|1.365|1.365|1.365|1.365|1.375|1.37|1.38|1.38|1.37|1.36|1.33|1.335|1.335|1.345|1.29|1.29|||1.315|1.31|1.335|1.31|1.27|1.325|1.3|1.295|1.295|1.27|1.375|1.35|1.315|1.395|1.365|1.345|1.345|1.355|1.315|1.31|1.265|1.3|1.315|1.335|1.335|1.39|1.34|1.34|1.36|1.3|1.315|1.305|1.28|1.25|1.24|1.18|1.2|1.375|1.41|1.42|1.455|1.465|1.47|1.49|1.5|1.56|1.53|1.48|1.56|1.49|1.49|1.55|1.525|1.47|1.52|1.5|1.455|1.42|1.37|1.37|1.37|1.34|1.27||1.25|1.215|1.24|||1.23|1.21|1.24|1.205|1.235|1.235|1.235|1.225|1.23|1.23|1.23|1.23|1.25|1.26|1.275|1.275|1.28|1.28|1.29|1.245|1.235|1.27|1.23|1.23|1.25|1.25|1.26|1.285|1.285|1.285|1.265|1.26|1.245|1.285|1.3|1.3|1.285|1.24|1.3|1.26|1.34|1.29|1.36|1.36|1.365|1.365|1.36|1.35|1.395|1.36|1.37|1.37|1.38|1.4|1.4|1.4|1.4|1.4|1.375|1.375|1.37|1.3|1.3|1.315|1.33|1.33|1.315|1.32|1.32|1.36|1.385|1.39|1.375|1.37|1.37|1.385|1.36|1.365|1.37|1.37|1.36|1.35|1.35|1.36|1.365|1.37|1.355|1.355|1.36|1.355|1.36|1.37|1.37|1.385|1.39|1.39|1.38|1.38|1.37|1.35|1.36|1.345|1.35|1.4|1.58|1.535
03439|17677|/equities/actia-group|CACALL||3.6|3.62|3.59|3.53|3.56|3.65|3.67|3.64|3.55|3.58|3.64|3.57|3.67|3.7|3.76|3.64|3.7|3.79|3.75|3.6|3.8|4|4.14|4.12|4.16|4.23|4.26|4.22|4.11|4.18|4.07|4.1|4.1|4.12|4.16|4.16|4.15|4.14|4.17|4.18|4.02|4.06|4.03|4.13|4.18|4.2|4.06|4|3.98|3.93|3.91|3.87||4.1|4.17|4.03|4.06|4.1|4.14|4.15|4.13|4.25|4.08|4.06|4.06|4.18|4.26|4.23|4.35|4.33|4.14|4.11|4.11|3.9|||3.47|3.46|3.65|3.04|3.07|3.26|3.18|3.18|3.12|3.08|3.12|3.12|3.12|3.13|3.07|3.1|3.01|3.15|3.15|3.14|3.22|3.32|3.32|3.31|3.46|3.74|3.8|3.95|3.84|4|4|3.96|3.98|3.95|3.86|3.9|3.93|3.92|4.06|3.99|3.8|3.79|3.78|3.78|3.81|3.92|3.89|3.83|3.89|3.95|3.98|4|4.03|4.11|4|4.07|4.03|3.91|4.08|4.09|4.13|4.18|4.1||3.98|3.89|3.89|||3.89|3.91|3.9|3.93|3.89|3.84|3.83|3.9|3.84|3.88|3.65|3.74|3.8|3.79|3.85|3.96|3.78|3.88|3.85|3.88|3.85|3.83|3.85|3.85|3.86|3.91|4|3.95|4.01|4.01|4.01|4|4|3.99|3.92|3.82|3.74|3.78|3.72|3.67|3.45|3.44|3.41|3.56|3.55|3.65|3.8|3.86|3.89|3.9|3.99|4.03|4.16|4.11|4.16|4.15|4.1|4.15|4.17|4.11|4.14|4.25|4.28|4.32|4.32|4.34|4.34|4.46|4.51|4.57|4.57|4.51|4.61|4.64|4.6|4.62|4.62|4.6|4.61|4.43|4.6|4.69|4.76|4.73|4.78|4.7|4.65|4.82|4.8|4.67|4.74|4.79|4.77|4.79|4.8|4.73|4.67|4.55|4.61|4.63|4.58|4.67|4.72|4.75|4.6|4.56
03440|40297|/equities/adocia-sas|CACALL||5.44|5.65|6.8|7.23|7.18|7.09|7.74|8.05|8.05|8.3|7.8|8.7|8.16|7.15|6.99|7.63|7.54|7.09|7.41|7.01|7.37|7.62|8.35|8.01|8.25|8.56|8.55|8.6|8.62|8.84|9|8.69|8.8|8.82|8.88|9.06|9.08|9.21|9.17|9.44|9.55|9.6|9.71|9.2|9.19|8.63|8.61|9|8.42|8.37|8.47|8.41||8.36|8.36|8.43|8.07|8.75|8.62|8.68|8.45|8.41|8.5|8.67|8.82|8.87|8.96|9.15|9.57|10.12|8.81|9.1|9.07|8.56|||8.76|8.76|8.43|8.82|9.09|9.65|9.75|9.74|9.38|8.7|8.95|8.93|9.15|9.3|9.77|9.75|9.58|9.19|9.21|9.44|9.14|9.76|9.73|10.12|9.84|9.97|9.75|9.96|10.3|10.1|10.38|10.2|10|10.12|9.85|9.65|10.12|9.49|9.97|10.3|10.14|11.62|11.56|11|10.66|10.42|10.58|10.68|10.52|10.4|10.12|10.1|9.89|9.96|9.92|9.75|10.14|10.9|11.12|10.18|10.14|11.26|11.7||11.54|12.12|11.98|||10.26|10.3|10.04|9.4|8.27|8.61|8.14|8.02|7.94|8.19|8.06|7.93|8.2|8.18|8.23|8.33|8.4|8.95|8.02|7.85|8.25|8.53|8.43|8.71|8.85|8.88|9.17|9.43|8.53|8.03|8.05|7.73|8.04|7.88|8.12|8.16|8.35|8.28|8.49|7.35|7.46|7.3|7.06|7.45|7.36|7.08|7.26|7.62|7.7|7.63|8.01|7.61|7.45|7.38|6.94|7.5|7.43|7.78|7.41|8.87|7.3|6.96|7.01|6.51|6.9|7.89|7.59|8.2|7.2|9.06|9.85|10.68|10.16|10.16|9.91|10.74|10.5|10.12|11.24|12.06|11.7|11.32|12.88|14.4|14.86|12.62|12.72|11.14|10.8|11.8|9.4|8.21|8.08|7.21|6.85|6.19|6.09|6.16|6.03|6.15|5.74|5.66|5.88|6.13|6.07|5.22
03441|7106|/equities/hi-media|CACALL||1.63|1.59|1.57|1.51|1.49|1.465|1.415|1.44|1.48|1.515|1.47|1.5|1.53|1.5|1.625|1.615|1.57|1.52|1.67|1.47|1.4|1.62|1.705|1.705|1.78|1.74|1.44|1.43|1.42|1.395|1.42|1.35|1.35|1.35|1.385|1.34|1.36|1.35|1.38|1.4|1.39|1.33|1.41|1.42|1.39|1.4|1.365|1.36|1.375|1.3|1.23|1.23||1.23|1.25|1.24|1.25|1.25|1.29|1.28|1.3|1.29|1.34|1.375|1.36|1.38|1.4|1.38|1.42|1.45|1.43|1.32|1.3|1.295|||1.265|1.2|1.18|1.205|1.19|1.19|1.21|1.21|1.21|1.21|1.245|1.26|1.235|1.26|1.32|1.3|1.33|1.305|1.325|1.32|1.295|1.3|1.31|1.26|1.32|1.37|1.32|1.32|1.36|1.34|1.28|1.315|1.37|1.31|1.31|1.27|1.22|1.215|1.2|1.2|1.2|1.21|1.23|1.27|1.34|1.345|1.36|1.36|1.43|1.46|1.405|1.405|1.53|1.45|1.295|1.3|1.29|1.3|1.16|1.15|1.15|1.145|1.145||1.16|1.17|1.17|||1.175|1.15|1.155|1.15|1.15|1.17|1.14|1.15|1.145|1.19|1.175|1.145|1.13|1.09|1.115|1.12|1.12|1.125|1.125|1.125|1.1|1.1|1.11|1.125|1.16|1.22|1.15|1.23|1.2|1.17|1.22|1.24|1.24|1.24|1.24|1.24|1.21|1.125|1.145|1.145|1.135|1.11|1.145|1.14|1.14|1.2|1.23|1.245|1.24|1.24|1.26|1.15|0.99|1.04|1.045|1.065|1.08|1.12|1.15|1.15|1.16|1.21|1.17|1.21|1.25|1.25|1.23|1.23|1.15|1.2|1.2|1.21|1.18|1.215|1.26|1.26|1.29|1.29|1.295|1.34|1.37|1.41|1.44|1.4|1.38|1.395|1.35|1.35|1.32|1.4|1.395|1.38|1.35|1.37|1.39|1.43|1.41|1.44|1.435|1.43|1.4|1.44|1.42|1.45|1.43|1.43
03442|1055913|/equities/advicenne|CACALL||2.04|2.04|2.04|2.02|2.02|1.99|2|2.02|1.96|1.924|1.93|2.02|2.02|2.06|2.135|2.14|2.12|2.02|2.07|1.882|1.974|2.08|2.18|2.28|2.52|2.52|2.49|2.41|2.57|2.7|2.75|2.655|2.46|2.475|2.21|2.295|2.275|2.01|2.045|2.06|2.12|1.934|1.97|1.87|1.83|1.794|1.8|1.702|1.672|1.72|1.648|1.63||1.61|1.63|1.68|1.71|1.7|1.71|1.706|1.69|1.746|1.698|1.658|1.65|1.672|1.624|1.6|1.712|1.696|1.972|2.225|2.515|2.605|||2.08|2.12|2.045|2.3|1.65|1.5|1.472|1.468|1.44|1.51|1.5|1.46|1.488|1.498|1.504|1.56|1.62|1.19|1.13|1.2|1.226|1.342|1.364|1.336|1.34|1.414|1.44|1.57|1.61|1.636|1.626|1.648|1.692|1.63|1.622|1.67|1.72|1.69|1.71|1.74|1.678|1.87|1.886|1.84|1.908|1.948|2.03|2.6|2.585|2.35|2.46|2.51|2.57|2.55|2.55|2.46|2.56|2.74|2.88|2.9|2.92|2.845|2.73||2.66|2.65|2.47|||2.34|2.34|2.3|2.435|2.31|2.15|2|1.898|1.89|1.892|1.788|1.82|1.81|1.84|1.86|1.816|1.78|1.79|1.778|1.812|1.87|1.948|1.94|1.802|1.82|1.866|1.9|1.9|1.874|1.852|1.94|2.015|2.035|1.978|2.045|1.95|1.94|1.8|1.89|1.82|1.742|1.74|1.73|1.78|1.8|1.886|1.87|1.976|1.97|2.145|2.23|2.25|2.26|2.28|2.3|2.305|2.275|2.36|2.38|2.32|2.35|2.32|2.35|2.4|2.36|2.405|2.4|2.39|2.4|2.41|2.39|2.39|2.44|2.602|3.2599|3.2599|3.2991|3.0537|3.1028|3.1469|3.1911|3.1862|3.3139|3.3335|3.2991|3.309|3.1862|3.1764|3.0929|3.0831|3.0438|3.1224|3.1519|3.3335|3.309|3.3237|3.3679|3.3581|3.3973|3.3875|3.3482|3.4366|3.525|3.5053|3.5299|3.4955
03443|17681|/equities/advini|CACALL||14.6|14.6|14.1|14.1|14.1|14.1|14.1|14.1|14.2|14.4|14.4|14.3|14.3|14.2|14.3|14.3|14.2|14.2|14.2|14.2|14.2|14.2|14.5|14.5|14.4|14.4|14.4|14.4|14.4|14.3|14.2|14.2|14.5|14.7|14.8|14.8|14.8|14.7|14.6|14.5|14.5|14.6|14.6|14.6|14.6|14.6|14.5|14.6|14.6|14.6|14.6|14.7||14.5|14.9|14.9|15.1|14.9|14.8|14.7|15|15|15|15|15.8|15.6|15|14.4|14.4|14.5|14.4|14.6|14.4|14.3|||14.2|14|14.2|14.3|14.3|14.2|14.3|14.1|14.6|14.7|14.7|14.6|14.5|14.8|15|15.1|15|15|14.8|15|14.7|14.9|14.8|15.3|15.9|15.8|15.9|16|16|15.8|15.8|15.6|15.6|15.6|15.1|14.9|15.5|15.5|15.5|15.5|15.6|15.4|15.4|15.4|15.5|15.3|15.4|15.2|15.2|15.3|15.3|15.2|15.2|15.2|15.3|15.4|15.3|15|15.2|15.3|15.3|15.3|15.3||15.5|15.2|15.5|||15.5|15.5|15.5|15.4|15.3|15|15.3|15.5|16.2|16.3|16.3|16.6|16.7|16.7|16.5|16.6|16.8|16.8|17.1|17|17|16.9|16.8|16.8|16.8|16.8|16.8|16.5|16.6|16.4|16.4|16.5|16.4|16.6|17.1|17.4|17.3|17.3|17|18.2|18|18|18.3|17.6|18|18.2|18.1|18.1|18.1|18.1|17.9|18|17.9|18|17.3|18.6|18.6|19|20|19.5|20|19.2|19|19.2|19.2|19|19|19|19.6|19.6|20|20|20|20|20|20.2|20.2|20|20|20|20.4|20.8|20.8|20.8|20.8|20.4|20.4|20.2|20.2|20.2|20|20.4|20.6|20.6|20.6|20|20|20|20|20|20|20|20|20|20|20.2
03444|6962|/equities/aeroports-paris|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE||119.8|115.8|115.9|115.1|117.2|119.4|118.3|118|114.8|114.9|113.6|113.6|114.2|116.8|117.8|115|117.1|115.8|115.8|112.3|112.8|118.4|120.6|120.3|122.7|131.7|132.4|131.3|129.8|132|131.1|127.7|124.7|125.6|126.8|124.3|126.6|127.6|127.5|127.8|126.9|127.1|126.7|128.3|125.6|125.4|126.1|124.4|122.7|122.1|121.4|121.3||119.5|118.3|118.5|116.9|118.7|118.4|118.4|118.2|118.9|117.5|117.1|117|119.4|119.8|124.3|126.7|124.5|124.2|126.5|126.5|127.5|||127.1|128|126.6|125.5|126.6|124.4|123.6|126.4|124.7|126.8|126.7|126.1|126.9|125.4|125.5|124.5|124.5|123.7|125.5|126|125.7|127.3|128.7|127.4|131.5|132|129.8|127.2|124.7|121.3|121|118.9|116.9|120.2|119.6|123.3|126.4|126.1|124.1|124.6|123.5|124.4|124|124|125.4|124|120.6|117.9|118.1|114.7|115.8|114.3|116.7|117.8|117.8|116.2|116.9|118.4|116.8|115.8|116.6|115.3|117.2||117.2|117.8|118.2|||117|117.4|117.4|117.4|116.7|117.1|120|117.5|117.5|116.6|117|114.4|115.7|113.5|113|113.8|113.1|113|113.5|113.4|114.9|114.5|115|114.9|115|115.8|115.5|117|113.2|111.2|110.1|111.5|110.8|109.9|110.5|111.8|109.5|105|105.8|103.9|104.1|104.2|103.3|103.4|102.2|101.4|103|103.7|107.2|105.7|106.2|107.1|107.9|108|104.8|107.5|108.3|107.7|105.9|109|111.9|111.1|111.8|111.1|111.5|111.8|113|115.2|113.8|112.6|114.9|112.3|113.9|116.7|116.4|116.4|117.1|118|121.1|122.5|122.2|121.6|122.3|123.2|121.4|119|118.6|119.6|118.6|118.3|117.6|120.6|121.7|121.4|122.2|122.7|124|122.8|122.6|122.7|122.2|121.4|121.7|123.7|125.6|123
03445|1082118|/equities/affluent-medical|CACALL||1.97|1.6|1.6|1.595|1.57|1.565|1.575|1.54|1.56|1.6|1.565|1.58|1.62|1.655|1.625|1.66|1.635|1.6|1.64|1.58|1.635|1.745|1.74|1.745|1.755|1.755|1.805|1.83|1.815|1.82|1.8|1.78|1.71|1.685|1.715|1.71|1.72|1.68|1.68|1.7|1.655|1.685|1.72|1.755|1.78|1.76|1.78|1.66|1.655|1.635|1.58|1.695||1.71|1.72|1.73|1.76|1.74|1.76|1.8|1.88|1.845|1.9|1.93|1.9|1.99|2.01|2|1.97|1.88|1.84|1.71|1.74|1.75|||1.745|1.745|1.71|1.71|1.715|1.725|1.79|1.79|1.8|1.835|1.8|2.05|1.81|1.6|1.65|1.63|1.55|1.52|1.56|1.63|1.34|1.26|1.3|1.3|1.3|1.3|1.395|1.35|1.405|1.5|1.5|1.45|1.55|1.58|1.59|1.595|1.64|1.635|1.66|1.685|1.685|1.69|1.69|1.685|1.62|1.65|1.65|1.65|1.68|1.7|1.7|1.69|1.705|1.7|1.7|1.7|1.72|1.7|1.72|1.72|1.72|1.77|1.815||1.845|1.77|1.985|||2.29|1.84|1.47|1.465|1.31|1.3|1.26|1.24|1.235|1.24|1.24|1.26|1.27|1.28|1.28|1.27|1.26|1.3|1.3|1.28|1.28|1.25|1.26|1.25|1.26|1.26|1.27|1.27|1.255|1.27|1.28|1.25|1.25|1.25|1.27|1.27|1.275|1.24|1.2|1.2|1.24|1.115|1.065|1.06|1.06|1.04|1.04|1.03|1.025|1.015|1.015|1|1|1.005|1|1.04|1.04|1.035|1.07|1.015|1|1.02|1.025|1.1|1.115|1.115|1.14|1.16|1.205|1.25|1.35|1.75|1.07|1.05|1.04|1.04|1.075|1.06|1.045|1.04|1.045|1.08|1.085|1.075|1.08|1.09|1.085|1.085|1.09|1.1|1.1|1.11|1.11|1.12|1.1|1.11|1.13|1.14|1.14|1.14|1.14|1.145|1.14|1.15|1.155|1.135
03446|385|/equities/air-france---klm|STOXX600/CACALL/MSCI_EU_SMALLCAP||8.046|8.164|8.26|8.306|8.554|8.358|8.276|8.36|8.19|8.1|8.228|8.586|8.872|9.236|9.438|9.352|9.534|9.692|9.738|9.474|9.692|10.035|10.33|10.05|10.26|10.45|10.625|10.725|10.725|10.795|10.475|10.25|10.23|10.605|10.39|10.385|10.425|10.65|10.61|10.7|10.56|10.78|10.94|11.29|10.94|10.52|10.35|10.455|9.984|10.07|9.97|9.986||9.638|10.07|9.72|9.69|9.964|9.934|10.085|9.956|9.88|9.484|9.398|9.214|9.432|9.872|10.315|9.974|10.025|9.576|9.854|9.76|9.884|||10.326|10.19|10.156|9.77|9.753|9.749|9.5|9.51|9.608|9.628|9.647|10.028|10.136|9.987|9.714|9.787|9.689|9.624|9.831|10.23|10.426|11.41|11.756|11.322|11.264|11.254|11.108|10.93|10.952|11.032|11.15|11.044|11.066|11.364|11.282|11.538|11.546|11.962|11.79|11.936|11.71|11.9|12.018|12.1|12.35|12.24|12.102|11.6|11.494|11.548|11.674|11.512|11.72|12.028|11.976|12.298|12.688|13.356|13.452|13.14|13.064|12.908|13.476||13.592|13.58|13.678|||13.684|13.726|13.9|13.84|13.35|13.496|13.29|12.194|12.6|12.218|12.444|12.268|12.656|12.01|12.136|11.98|11.632|11.698|11.4|11.482|11.642|11.73|12.202|11.99|12.402|12.638|12.464|12.628|12.376|12.158|11.858|12.428|12.406|11.898|11.786|11.77|11.184|10.744|10.654|10.936|11.044|11.006|11.15|11.334|11.36|11.4|11.704|11.678|12.11|12.046|11.902|12.094|12.108|12.048|11.412|12.47|12.124|11.686|11.66|11.944|11.898|11.874|11.712|11.7|11.83|12.278|12.35|12.55|12.204|12.172|12.662|12.898|13.052|13.256|13.236|13.16|13.326|13.474|13.94|14.102|13.978|14.03|14.17|14.35|14.19|13.93|14.02|14.21|14.26|13.99|13.95|14.11|14.33|14.32|14.52|14.43|14.55|14.46|14.7|14.87|15.03|14.62|14.88|15.31|15.71|15.5
03447|17683|/equities/akka-technologies|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03448|17824|/equities/mgi-coutier|CACALL||11.18|11.1|10.9|11.14|11.22|11.24|11.22|11.22|10.84|11.02|10.98|11.2|11.56|11.58|11.62|11.64|11.86|11.6|12.16|12.04|11.9|12.08|12.14|12.48|12.72|12.8|12.7|12.8|12.84|12.84|13|13|13.2|13.6|13.34|13.7|13.22|13.24|13.12|13.56|13.5|13.4|13.4|13.34|13.7|13.5|13.46|13.68|13.78|13.64|13.86|14||14|13.34|13.24|13.58|13.38|13.32|13.42|13.68|13.48|13.22|13.4|13.94|14.06|14.26|14.88|14.68|14.9|15|14.3|14.5|14.54|||14.72|14.64|14.4|14.18|14.1|13.88|13.48|13.48|13.4|13.5|13.74|13.76|13.64|13.86|13.74|13.84|13.9|13.96|14.2|14.26|14.26|14.9|14.1|14.24|14.62|14.4|14.2|14.2|14.54|14.6|14.86|14.92|14.92|15.38|15.52|16.54|17.44|16.7|16.78|16.22|16.14|15.96|15.74|15.84|16.12|16.2|16.38|16.22|15.74|16.24|16|15.9|16.26|16.3|16.06|16|15.7|15.36|15.44|15.58|16|15.56|16.2||16.16|15.92|15.8|||15.48|15.04|15.16|15.3|15.3|15.52|15.28|15.02|15.22|15.2|15.3|15.3|15.36|15.6|15.6|15.6|15.5|15.38|15.2|15.3|14.92|14.9|14.74|14.52|14.88|14.72|14.62|14.38|14.24|14.4|14.22|14.4|14.46|14.78|15.06|14.98|14.64|14.24|14.5|14|14.7|14.34|15|15.38|15|15.7|15.64|16.22|16.3|16.52|16.22|16.32|16.5|16.52|16.3|16.78|16.3|16.52|16.4|16.44|16|15.98|15.9|15.88|15.2|15.88|15.4|14.7|14.62|15.08|15.14|15.2|15|15|15.26|15.1|14.96|14.44|14.8|14.8|15.1|14.76|15|14.76|14.6|15.2|15.2|15.42|15.8|15.74|15.64|15.84|15.64|15.64|15.38|15.6|15.6|15.4|15.68|15.78|16|15.9|16.14|16.32|16.4|15.8
03449|17895|/equities/verneuil-participations|CACALL||8|7.9|8.05|8.25|8.2|8.1|8.2|8|7.75|7.55|7.5|7.3|8.35|8|8.2|8.35|8.35|8.35|8.55|8.25|8.3|8.1|8.3|8.55|8.55|8.8|8.95|9.2|9.2|9.25|9.25|8.95|8.95|8.95|8.9|8.9|9|9|8.5|8.8|8.9|8.9|8.9|8.6|8.3|7.8|8.2|8.4|8.5|8.2|8.75|8.65||8.65|8.5|8.8|9|9.2|9.2|9.3|9.3|9.1|9.1|9.1|9.5|9.45|9.3|9.5|9.5|9.5|9.7|9.6|9.4|9.6|||9.6|9.6|9.7|9.3|9.5|9.7|9.9|9.7|9.9|9.9|10|10|9.88|9.04|9.98|9.5|9.4|9.6|9.8|10|10|10.1|10.25|10.25|10.3|10.3|10.3|10.1|10.25|9.96|10.3|10.25|10.15|10.25|10.3|10.3|10.3|10.3|10|10.25|10.4|10.55|10.55|10.55|10.55|10.15|10.3|10.5|10.7|10.55|10.55|10.75|10.85|11.5|10.85|10.65|10.5|10.85|10.6|10.6|9.7|10.1|10.5||11.05|11.65|10.7|||10.6|9.9|9.9|9.3|9.14|9.14|9.2|8.6|8.6|8.8|9.18|8.62|9|9.78|9.4|9.4|9.6|9.5|9.6|10|10.15|10.5|9.86|9.82|9.78|10.1|9.9|10.1|10.1|9.9|10.1|10.3|10.35|10.25|10.45|10.4|9.8|9.8|10.05|9.8|10|10|10.25|10.25|10.25|10.8|10.5|10.75|10.3|10.1|10.1|10.1|10.1|10.15|10.2|10.25|10.35|10.55|10.9|10.9|10.45|10.15|10.2|10.5|10.75|11|11.2|11.45|11.45|11.75|12|11.8|11.5|11.7|11.6|11.8|11.8|11.8|11.8|11.65|11.7|11.8|11.5|11.2|11|11.1|11.8|12|12.2|12.4|12.7|12.8|13.05|12.8|12.5|12.6|12|12.05|11.85|11.85|12.05|11.95|12.05|12.1|12.1|11.9
03450|7005|/equities/albioma|CACALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03451|1012045|/equities/ald-international-sa|CACALL/MSCI_EU_SMALLCAP||6.175|6.05|5.865|5.76|6.05|5.94|5.81|5.64|5.51|5.515|5.415|5.475|5.535|5.635|5.52|5.36|5.4|5.26|5.475|5.43|5.36|5.595|5.9|5.81|6.095|6.45|6.79|6.5|6.645|6.855|6.865|7.305|7.25|7.26|7.49|7.08|7.105|7.285|7.3|7.215|7.175|7.295|7.385|7.335|7.405|7.215|7.07|7.07|7.12|6.925|6.845|6.385||6.205|6.325|6.195|5.865|6.04|6.07|6.06|6.02|5.995|5.895|5.92|5.985|6.105|6.365|6.4|6.305|6.415|6.305|6.43|6.26|6.175|||6.55|6.365|6.375|6.13|6.215|6.17|6.05|5.945|6.11|6.295|6.2|6.255|6.225|6.37|6.405|6.315|6.15|6.125|6|5.7|5.66|5.68|5.76|5.455|5.585|5.605|5.475|5.465|5.52|5.585|5.73|5.28|5.44|5.31|5.36|5.57|5.635|5.79|6.02|6.13|6.04|6.195|6.085|6.015|6.115|5.89|5.93|5.84|5.71|5.61|5.585|5.53|5.685|5.825|5.84|5.825|6.25|6.47|6.565|6.335|6.275|6.23|6.625||6.445|6.435|6.54|||6.405|6.465|6.5|6.39|6.395|6.49|6.575|6.33|6.455|6.63|6.73|6.605|6.62|6.64|6.315|6.37|6.315|6.24|6.14|6.195|6.315|6.29|6.32|6.35|6.5|6.325|6.19|6.405|6.38|6.21|6.205|6.3|6.215|6.29|6.41|6.34|6.545|6.29|6.335|6.27|6.135|6.12|6.165|6.33|6.255|6.26|6.345|6.495|6.56|6.665|6.485|6.955|7.125|7.205|7.025|7.07|6.995|7.005|7.1|7.305|7.335|7.29|7.275|7.59|7.75|7.985|8.185|8.3|8.08|8.455|9.87|9.88|9.605|9.48|9.345|9.255|9.13|9.2|9.195|9.305|9.025|8.935|8.935|8.945|9.235|9.155|9.14|9.25|9.18|8.895|8.735|8.725|8.79|8.73|8.815|8.76|8.925|8.865|8.605|8.665|9.08|9.395|9.41|9.6|9.665|9.69
03452|17678|/equities/adc-siic|CACALL||0.07|0.07|||||0.074||||||||||||0.061||0.061|0.062|0.07|0.07|||||||||||||||||||||||||0.09||||||0.0655|||0.065||0.0855|||0.065||0.065|||||||||||||||||0.0725|0.0745|0.07||||||||||||||0.063||||||0.0635||0.063|||||0.0605|||||0.0665|||||0.066||||0.0655||0.0745|||||||0.0665|||0.0745||0.075||||0.0625|||||0.0625|||||||0.07||||||0.062||||0.058||||||||||||0.075|0.072|0.075|0.072|||||0.0615|||||||0.0615|||||0.062|||||||||0.062||||||0.057|0.0715|0.0715|0.057|||||||0.063|||||0.07|0.062||0.0705|||0.06|0.0705||||||||||||||||0.0705|
03453|17684|/equities/alpha-mos|CACALL|||0.616|0.6|0.648||0.66||||0.644|0.636|0.584|0.6|0.59|0.668|0.68|0.686||0.708|0.616|0.708|0.65||0.73|0.73|0.732|0.766|0.734|0.702|0.768|0.77|0.682|0.72|0.72|0.74|0.728|0.728|0.736|0.726|0.68|0.724|0.726|0.726|0.726|0.726|0.694|0.726|0.71|0.686|0.65|0.678|0.706||0.7|0.776|0.658|0.622|0.6|0.58|0.624|0.6|0.548|0.52|0.56|0.59|0.6|0.65|0.554|0.57|0.84|0.447|0.47|0.47|0.496|||0.389|0.3762|0.39|0.3998|0.3742|0.4|0.379|0.38|0.4288|0.419|0.382|0.44|0.4196|0.445|0.47||0.6742|0.723|0.69|0.6766|0.7255|0.727|0.64|0.7285|0.6775|0.6351|0.727|0.727|0.6798|0.7|0.729|0.74|0.6905|0.6243||0.75|0.7456|0.7274|0.7502|0.7087|0.6528|0.6537|0.754|0.71|0.8365|0.8495|0.7274||0.78|0.746|0.8001|0.89|0.84|0.801|0.88|0.8935|0.821|0.8342|0.84|0.8455|0.84|0.821|0.91||0.7777|0.7787|0.8295|||0.82|0.9|0.8393|0.9995|0.98|1.0724|1.15|1.149|1.159|1.193|1.0258|1.0211|1.065|1.037|0.9227|0.95|0.94|0.94|0.94||0.8859|||1.02|0.9596|1.029|0.9475|0.8859|0.8859|0.94|0.9325|0.9445|0.94|0.9995|0.8766|0.94|0.8766|0.8766|1.139|1.42|1.52|1.529||1.485|1.481||1.3811|1.54|1.52|1.491|1.6|1.6|1.6|1.4827|1.4454|1.619|1.624|||1.5154||1.625|1.55|1.4175|1.535|1.714|1.717|1.718|1.604|1.604|1.72|1.719|1.5732|1.8|1.65|1.759|1.71|1.5918|1.835|1.7317|1.7327|1.7336|1.7513|1.7345|1.889|1.7616|1.889|1.849|1.838|1.6972|1.767|1.6963|1.5863|1.7|1.7|1.73|1.781|1.741|1.772|1.5284|1.728|1.73|1.774|1.775|1.75|1.7
03454|17685|/equities/altamir-amboise|CACALL||25.7|25.7|25.5|25.5|25.3|25.2|25.4|25.4|25.3|25|24.9|25.7|25.9|25.3|24.4|24.6|25.9|25.9|25.6|26|26.2|26.2|26.5|26.1|26.1|26.1|26.1|26|25.9|26|25.9|26.5|26.4|26.7|26.8|26.3|26.4|26.4|26.9|27.3|26.7|26.5|26.6|26.5|26.4|26.2|26.3|26.3|26.6|26.2|26.2|26.2||26.2|26.1|25.8|25.5|25.8|25.8|25.7|25.8|25.2|25.2|25.3|24.6|25|25|24.9|24.6|24.4|24.4|24.5|24.2|24.4|||24.5|24.4|24.6|24.4|24|24.5|24.3|24.5|24.5|24.3|24.3|24.5|24.4|24.3|24.2|24.4|24.1|24.4|24.8|24.8|24.2|24.2|24.2|24.3|24|24.2|24.4|24.2|24.3|24.5|24.2|24.3|24.4|24.4|24.2|24.2|24.2|24.4|24.4|24.2|24.3|24.5|24.4|24.6|24.5|24.2|24.1|24.1|24.1|24|23.9|24|23.9|24.1|24|24|23.8|23.8|23.8|23.8|23.8|23.8|24||23.8|23.8|24.5|||24|23.6|23.8|23.7|23.7|23.8|23.7|23.7|23.6|23.6|23.5|23.4|23.7|23.9|24|24|23.6|23.4|23.5|23.8|23.6|23.8|23.9|23.9|23.9|23.9|23.9|24.2|24|23.6|24.6|24.6|24.6|25|25.2|25.4|25.3|25|25.3|24.4|23|22.9|22.9|22.9|24.2|24.8|25.1|25|24.9|23.7|24.2|24.5|24.6|24.9|25|25.1|24.5|24.9|25.5|24.7|25|25.5|25.7|25.8|25.8|25.8|25.7|25.7|25.7|25.8|25.9|24.6|24.7|25.6|26.3|25.9|26.3|26.4|26.6|26.6|26.8|26.6|26.9|26.4|27.1|27.2|27.3|27.2|27.2|27.1|27.1|27.2|27.2|27.3|27.2|27.1|27.1|27.1|27.5|27.5|27.4|27.4|27.5|27.6|27.5|27.6
03455|17632|/equities/groupe-altarea|CACALL/MSCI_EU_SMALLCAP||89.8|91.3|89.6|89.5|91.9|91|90.3|90.9|83.5|84.9|82.7|82.8|83.7|85|87.9|89|86.9|85.6|85.9|85.2|84.6|88|88.7|91.7|107.2|108.8|109.2|109|110.8|109.8|107|108.6|105.8|108.8|107.6|104.2|103|103.8|102.4|101.8|99.5|101.6|103.4|99.9|98.5|96.8|97.7|98.2|98.1|94.7|94.6|89.7||81.1|81.9|79.7|78.7|78.6|79|77.3|76.3|76.7|75.8|75.8|76.9|77.5|76.2|75.5|76.7|76|75.1|76|76|76.8|||78.4|76.2|75.1|75.4|75.5|75.7|73.4|71.5|71.7|69.9|69.4|70.1|70.7|71.5|71.2|69.1|68.2|68.3|67.9|66.8|67.5|70.5|75|74.4|75.1|75.4|75|75.1|76.2|76.9|75.7|75.2|76.1|77.1|76.7|77.5|77.3|79|79.6|79.7|79.6|81|80.4|80.6|80.6|80.4|81.4|81.1|81.5|81.8|82|83.8|82.9|84.1|84.3|83.8|84|81.6|83|82|81.9|81.2|81.9||80|80.2|80.3|||76.4|74.9|75.6|74.3|74.1|74.1|74.9|70.4|70|71.4|70.7|70.7|72|70.5|69.9|70|68.6|70.1|69.9|71|70.6|70.2|70.2|69.8|71.4|70.4|69.6|71.4|73.1|70.1|71|70.8|69.7|71.6|74.3|76.3|73.9|69.8|67.2|68.6|68.6|68.5|68.7|71.1|71|72.7|72.7|72.8|74.1|72|73.2|78.7|79.4|80.3|79.8|80.8|79.5|82.8|84.6|86.3|86.9|84.1|85.5|87.7|87.8|89.7|92|92.7|92|92.7|94|93.2|91.4|90.9|91.7|91.8|90.5|90.4|89.3|89.5|89.5|90.7|88.6|88.2|87.3|86.7|86.3|87|84.7|82.9|83.4|85.9|85.7|84.3|85.4|85.2|85.1|82.3|82.9|82.7|82.6|82.8|82.3|80.7|85|100.2
03456|17686|/equities/altareit|CACALL||450|450|450|450|450|450|462|462|462|462|462|462|462|462|462|462|462|462|462|462|462|462|462|462|462|462|462|462|462|462|460|462|460|468|470|478|478|478|478|478|478|478|478|478|480|472|472|472|472|472|472|470||468|468|470|462|462|460|468|468|468|468|468|468|468|468|468|468|468|468|470|468|470|||458|458|458|458|458|458|458|458|458|458|460|442|442|442|442|442|442|442|442|440|458|458|458|458|458|458|458|458|458|458|458|458|458|460|442|442|458|458|460|442|444|444|444|444|442|454|454|454|454|454|454|454|454|456|454|454|456|450|450|450|450|450|450||450|450|456|||450|448|448|448|448|448|450|442|442|442|442|442|442|442|442|442|442|442|442|442|442|442|442|442|442|442|442|442|440|440|438|438|438|440|440|440|440|440|448|448|450|474|474|476|478|478|478|478|478|478|480|482|482|482|482|482|480|498|498|498|500|515|520|525|525|525|525|525|520|545|545|545|545|545|545|550|550|550|550|550|550|535|535|535|535|540|520|535|535|535|535|535|535|535|535|535|535|535|535|535|530|530|530|540|540|550
03457|7048|/equities/alten|STOXX600/CACALL/MSCI_EU_SMALLCAP||108.7|107.5|104.9|103.7|108|108.2|107.3|106.2|104.2|105.3|102.5|106|106.5|108.1|109.4|109|109.3|107.4|110.4|108.8|108.3|112.6|114.5|112.2|115.5|117|118.6|118.9|116.4|116.4|117.7|120.2|119.7|124.8|125.7|125.4|126.6|126.2|125.9|125.7|124.7|124.8|124.7|124.6|123.6|121.8|120.5|121.5|119.8|118.3|114.2|110.2||110.7|112.2|114.2|128.9|130.4|131.2|129.5|128.1|130.1|128.9|129.8|130.4|129.1|131.4|130.6|132.3|132.5|131.4|133.5|133.7|132.8|||135.2|133|134.7|134.7|135.8|137.5|135.1|134.7|133.9|135.3|136.3|134.7|136|134.1|138.9|138.9|138|137.5|139|138.9|135.7|133|133.7|132.1|140.1|141|137.5|144.1|146.1|145.4|143|141.4|140.2|143.9|143.9|143.8|142.7|142.7|142.1|142.9|143.6|143.8|144.2|143|142.8|139.4|138|137.6|137.8|133.1|133.9|130.8|130.1|130.8|132.3|127.8|130.4|128.9|130.3|128.2|130|130.5|133.6||134.6|134.8|136.2|||136.2|134.4|134.5|134.5|132.7|133.4|133.6|128.5|127.2|127.9|127.5|125.8|127.7|126.9|124.3|126.6|125.5|126.7|125.1|124.1|125.6|125.3|125.4|123.8|124.8|125.2|123.8|125.4|123.9|120.7|119.6|121|118.3|116.6|116.1|115.5|113.9|112.2|111.3|108.5|108.5|110|111|110.9|111.4|111|112.1|115.7|118.2|117.7|117.9|120.7|120.4|124|120.2|121|120.7|120.6|119.2|120.9|124.6|123|119.9|122.6|125.3|126.2|128.7|130.6|129.3|128.1|134.6|134|133.1|134.2|136|135.7|135|135.5|135.5|130.8|131|131.3|130|129.2|127.8|125.7|124.9|126.8|127.3|126|126.2|127|126.8|128.3|130|130|131.6|129.1|129.7|132.3|132.4|133|133.2|133.8|131|133.3
03458|943297|/equities/turenne-inv|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11|11.1|11.1|11|11|11|11.1|11|11|11||10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|11|10.9|10.9|10.9|10.9|10.9|11|10.9||10.9|10.9|10.9|||10.9|10.8||10.8|11|10.8|10.8||11|11|10.8|10.8|10.8|10.8|10.9|10.8|10.9|10.8|10.9|10.8|10.8|10.9||||9.4|9.4|9.1|9.2|9.15|9|9.15|9.15|9|8.85|8.7|8.9|8.85|8.85|8.85|8.8|8.6|8.65|8.65|8.6|8.6|8.45|8.7|8.65|8.7|8.7|8.75|8.65|8.7|8.7|8.7|8.75|8.75|8.7|9|8.9|9|8.9|8.9|9|9.05|8.9|8.9|9.05|9|9.05|9.2|8.75|8.65|8.6|8.7|8.7|8.6|8.65|8.5|8.5|8.6|8.55|8.5|8.4|8.45|8.45|8.45|8.45|8.4|8.45|8.5|8.55|8.5|8.45|8.4|8.55|8.4|8.55|8.55|8.55|8.45|8.45|8.1|8.4|8.5
03459|955666|/equities/amplitude-surgical-sas|CACALL||3.28|3.3|3.3|3.26|3.34|3.34||3.34|3.36|3.38|3.36|3.32|3.4|3.26|3.26|3.22|3.12|3.1|3.14|3.18|3.04|3|3|3.04|3.06|3|3|2.98|2.92|2.96|2.92|2.84|2.92|2.92|2.92|2.9|2.88|2.96|2.98|2.98|2.74|2.7|2.7|2.7|2.8|2.9|2.9|2.9|2.86|2.86|2.9|2.9||2.92|3|3|3|3.04|3.06|3.06|3.06|3.1|3.08|2.88|3|3|2.94|3.06|3.16|3.34|3.36|3.38|3.4|3.4|||3.38|3.4|3.4|3.4|3.4|3.42|3.42|3.42|3.44|3.32|3.4|3.32|3.3|3.3|3.32|3.3|3.3|3.3|3.3|3.28|3.3|3.32|3.32|3.3|3.3|3.24|3.3|3.28|3.3|3.3|3.3|3.3|3.3|3.32|3.34|3.3|3.32|3.32|3.32|3.24|3.26|3.26|3.24|3.26|3.26|3.26|3.34|3.32|3.32|3.34|3.34|3.3|3.42|3.42|3.5|3.48|3.5|3.48|3.48|3.44|3.44|3.36|3.3||3.3|3.28|3.28|||3.3|3.3|3.3|3.2|3.3|3.26|3.32|3.3|3.22|3.24|3.34|3.24|3.22|3.22|3.3|3.34|3.18|3.2|3.2|3.2|3.3|3.22|3.18|3.24|3.22|3.24|3.24|3.24|3.24|3.24|3.3|3.3|3.3|3.32|3.32|3.32|3.38|3.36|3.34|3.36|3.36|3.42|3.42|3.44|3.44|3.56|3.56|3.58|3.6|3.6|3.6|3.62|3.62|3.6|3.62|3.62|3.6|3.6|3.58|3.6|3.56|3.54|3.5|3.46|3.5|3.56|3.56||3.56|3.56|3.4|3.44|3.42|3.42|3.42|3.42|3.42|3.42|3.42|3.42|3.44|3.44|3.44|3.44|3.46|3.5|3.5|3.5|3.5|3.48|3.48|3.52|3.5|3.5|3.5|3.52|3.52||3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5
03460|961654|/equities/amundi-sa|STOXX600/CACALL/EAFAVALUE||66.9|66.65|64.75|62.8|63.85|64.3|64.4|63.05|61.8|61.95|60.25|60.6|62|62.5|63.85|62.75|63.5|62|62.35|61|60.25|63.05|64.05|62.65|64.6|65.95|66.7|67.05|66.85|68.1|70.65|70.6|70.8|71.7|71.65|71.55|70.8|70.25|70.25|71.7|71.45|71.5|72.2|71.8|71.4|71|68.95|69.25|68.9|68.4|68|66.65||65.75|65.55|65.75|63.65|64.75|65.05|64.5|63.8|63.9|63.5|63.25|63.95|63.7|64|65.05|65.5|65.85|64.9|65.5|65.6|63.45|||63.65|63.2|63.25|63.35|62.85|62.85|61.4|61.1|60.35|60|59.95|60.35|60.8|61.05|61.6|61.55|61.3|60.25|60.65|60.7|60.85|60.8|60.95|60.9|61.5|61.65|60.5|60.35|60.35|60.35|59.9|59.95|59.05|60.1|59.8|60.4|60.7|62.1|61.3|61.9|61.9|62.9|62.8|63.55|64.65|64.15|63.8|63|62.85|62|62|62.1|62.75|63|62.8|62.3|62.75|62.6|62.5|61.1|61.3|60.25|61.6||61.6|61.55|61.55|||60.95|60.95|61.4|61.3|61.7|62.25|60.8|57.5|57.2|57.75|57.8|57.15|57.55|57.4|56.25|56.5|56.5|56.1|55.2|55.55|55.45|55.25|55.4|55.1|55.4|55.6|54.5|54.85|54.85|53.1|53.15|53.4|52.45|51.9|52.2|53.45|51.95|49.78|49.22|48.78|48.68|49.52|49.8|49.94|50.2|50.15|50.85|51.6|52.65|52.45|51.9|53.65|53.7|53.2|52|53.35|52.65|52.15|51.8|52.85|53.35|52.7|52.65|52.8|52.7|53.5|53.7|54.45|53.7|53.55|54.45|53.9|53.25|53.35|54|53.15|53|53.75|54.45|54.95|55.15|55.05|54.45|54.35|53.55|53|52.9|52.85|52.8|52.45|51.95|52.4|52.85|53.2|53.85|53.75|54.6|53.9|53.45|54.5|54.5|53.25|53.4|55|55.8|57.6
03461|13813|/equities/aperam|CACALL/MSCI_EU_SMALLCAP||25.94|25.64|25.56|25.64|25.94|25.76|25.76|25.9|24.88|24.62|24.14|23.98|23.9|24.42|25.06|24.84|25.02|24.78|24.78|24.7|24.58|24.74|24.8|24.98|25.5|25.5|25.94|26.06|26.48|26.88|26.34|26.5|25.94|26.6|26.48|26.32|26.44|26.26|26.76|27|26.98|27.02|26.5|26.74|26.38|26.32|26.42|26.26|26.32|26.28|25.98|27.22||27.44|28|27.9|27.36|27.52|27.02|27.52|27.2|27.44|27.28|27.12|29.06|29.24|29.66|29.84|30.04|29.82|29.26|29.64|30.18|28.88|||29.29|29.15|28.97|29.15|29.21|29.02|28.44|27.79|27.69|27.77|27.36|27.46|27.43|26.38|26.65|26.15|26.07|26.03|26.61|27.56|28.24|27.95|28.6|28.63|28.41|28.72|28.7|28.91|29.6|30.76|30.19|30.39|31|31.79|31.55|30.81|29.5|29.94|28.82|28.98|28.84|28.62|29.12|29.71|29.55|29.71|29.89|29.29|29.22|28.85|29.17|28.8|28.86|28.98|28.73|28.27|28.75|29.77|30.73|30.76|31.15|31.61|32.14||32.88|32.97|33.15|||32.92|33.09|33.14|33.15|33.03|33.26|32.22|31.05|30.91|31.06|31.22|30.97|31.12|30.97|30.37|30.94|30.53|30.29|30.35|30|29.59|29.31|28.6|27.74|27.3|27.14|26.81|27.37|27.04|26.41|27.43|27.81|27.03|27.82|28.33|28.32|27.51|26.3|26.15|25.59|25.36|25.24|25.18|25.38|25.11|25.26|26.45|26.69|27.93|28.06|27.64|28|28.04|28.2|27.9|27.65|26.83|26.89|27.15|27.29|27.6|27.42|26.57|26.55|26.13|27.09|27.27|27.7|27.2|27.26|27.63|27.6|26.82|27.21|27.37|26.84|26.58|27.32|27.01|26.87|26.42|26.15|25.87|25.84|25.81|25.2|25.15|25.26|25.56|25.46|25.5|26.56|26.59|26.81|27.11|27.25|27.64|27.3|27.36|27.47|27.61|27.38|27.41|28.38|28.72|28.74
03462|1174451|/equities/aramis|CACALL||4.18|4.175|4.32|4.345|4.625|4.58|4.57|4.405|4.325|4.42|4.17|4.175|4.205|4.255|4.37|4.415|4.435|4.435|4.27|4.285|4.4|4.37|4.545|4.62|4.77|4.8|4.91|4.99|4.82|4.765|4.725|4.545|4.49|4.55|4.145|4.215|4.18|4.14|3.885|3.9|3.85|3.73|3.73|3.69|3.635|3.605|3.58|3.6|3.6|3.59|3.57|3.575||3.595|3.61|3.57|3.49|3.525|3.39|3.38|3.345|3.345|3.4|3.34|3.405|3.385|3.41|3.405|3.41|3.385|3.395|3.38|3.38|3.33|||3.36|3.35|3.38|3.38|3.4|3.41|3.46|3.335|3.4|3.49|3.535|3.54|3.63|3.63|3.64|3.69|3.65|3.61|3.62|3.64|3.51|3.56|3.7|3.545|3.81|3.84|3.88|3.89|3.96|3.94|3.86|3.875|3.905|3.92|3.88|3.925|3.945|3.955|3.95|3.93|3.89|3.945|3.995|4|3.97|3.91|3.575|3.63|3.58|3.685|3.795|3.795|3.895|3.86|3.92|3.95|3.95|3.96|3.9|4.005|4.035|4.165|4.3||4.35|4.32|4.17|||4.085|4.09|4.1|4.145|4.17|4.17|4.2|4.115|4.15|4.23|4.3|4.27|4.33|4.37|4.38|4.3|4.295|4.42|4.67|4.445|4.71|4.63|4.62|4.48|4.395|4.585|4.35|4.29|4.24|4.065|3.88|3.91|3.9|3.95|3.74|3.65|3.45|3.4|3.22|3.1|3.11|3.1|3.12|3.185|3.19|3.51|3.64|3.69|3.83|3.66|3.78|3.92|3.96|4|3.97|4.06|3.95|3.995|4.1|4.21|4.2|4.01|4.045|4.015|4.03|4.145|4.08|4.07|4.15|4.01|4.07|4|3.82|3.765|3.63|3.65|3.7|3.68|3.82|3.88|3.93|3.93|3.925|3.95|3.9|3.98|3.96|4|4.03|4.015|4.015|4.11|4.105|4.215|4.25|4.21|4.1|4.08|4.08|4.1|4.28|4.385|4.305|4.455|4.785|4.725
03463|17633|/equities/argan-sa|CACALL||77.4|77.4|76.2|74.4|75.1|75.9|74.9|75.8|74.7|74|72.8|72.8|73.3|73.3|73.4|73.3|73.3|72.5|72.8|71.9|71|73.8|75.6|75|77.9|77.2|78.8|78.7|77.9|78.4|77.6|78.3|76.7|78.1|77.6|76.2|76.7|77.9|76.5|77.6|77.6|78.9|79|78|74.5|74.5|75.5|77|77.8|77.6|76.5|75||73.8|73.4|72.7|71.6|72.4|78.7|78.7|77.2|75.2|75.4|74.3|78.6|76.4|77.7|77.8|79.5|82|82.2|80.3|81.7|81.2|||83.9|82.3|85.2|85.3|84.1|82|78.8|78.1|77.6|77.8|77.3|75.1|78.1|78.2|78.3|76.2|77.3|76.9|76.7|76.8|77|77.5|79.9|81.1|81|81|79.9|80.5|80.6|80.5|80.4|79.7|80.2|81.5|80.8|81.5|80.7|81|80.8|80.9|80.4|82.2|82|81.7|81|80.6|81|80.8|81.3|82.7|80.8|81.7|84.4|84.7|84.7|83.5|84|84|84.9|84.1|85|83.1|84.1||85.2|84.7|84.3|||82.6|83|83.6|82.5|82.9|82.8|81.6|77.8|76.7|77.6|77.2|77.2|78|77.9|77.4|77.7|77.9|76.3|77|77|74.6|74.9|73.7|71.8|72.1|71.2|68.3|68.6|70.2|66.7|67.6|68.9|67.5|68.3|68.3|69.7|68.5|65.4|64.6|63.3|63.6|62.7|62.7|63.5|62.5|62.9|61.8|62.8|63.1|64.2|63.7|66.1|66|65.5|64.2|65|63.5|63|64.7|64.4|63.2|61.9|63|64.5|65.4|66.8|68.2|69.8|69.6|69|71.3|73.6|72.5|72.1|73.9|73.8|72.9|73.4|73.2|72.7|72.7|74.4|76|75|74.2|74.5|73.4|73.5|71.3|70.2|71.4|73.3|72.4|71.7|71.7|70.7|72.4|70.7|69.8|68.6|68.4|67.3|67.7|67.3|68.7|67.2
03464|6980|/equities/arkema|STOXX600/CACALL/EAFAVALUE||84.1|82.7|80.75|81.6|83.95|84.3|85.55|85.5|82.65|81.6|81.15|82.7|83.55|84.75|85.3|83.9|86.65|85.6|85.5|83.9|83.7|86.05|88.8|89.15|89.1|89.55|90.45|90.55|90.4|92.45|93.75|94.25|92.55|94.1|94.4|94.15|94|94.05|96.8|97.35|96.1|98.4|98.6|98.8|99.15|98|99.25|98.55|101.7|98.05|97.85|98.3||97.05|97.4|96.25|94.6|95.3|96.15|97.85|95.6|97.35|96.65|95.65|97.8|97.45|96.65|97.8|96.45|98.9|99.7|102.8|101.5|98.4|||97.54|97.72|95.76|94.58|94.98|94.94|93.08|92.48|91.74|91.84|91.18|93.28|92.9|91.14|92.66|92.08|90.3|92.32|90.74|94.22|95.76|98.44|99.42|99.34|100.8|98.16|96.7|96.44|97.12|98.3|97.88|96.9|97.36|98.72|97.26|98.08|97.3|99.26|98.66|99.12|100.6|101.3|102.35|102.05|103.05|100.85|100.35|98.86|99.3|99.44|99.34|96.88|98.24|98.46|97.36|96.54|97.64|98.7|100.75|100.45|101.05|101.3|102.5||103|102.15|102.55|||102.3|102.45|101.85|101.9|100.75|99.58|98.9|96.38|91.32|91.34|91.64|92.18|91.3|91.46|91.88|93.04|93.26|93.52|93.04|92.72|93.4|91.06|91.32|91.58|92.88|93.28|92.32|94.08|93.3|90.66|90.4|90.2|87.38|87.52|88.62|89.86|89.88|87.56|88.38|85.34|84.78|84.1|83.6|83.7|83.36|83.26|85.48|87.38|88.6|89.5|89.02|90.36|91.24|91.68|88.8|90.44|89.78|90.38|90.16|91.08|93.56|94.46|92.96|90.12|91.3|90.94|89.56|91.64|91.04|91.4|93.04|91.94|91.02|91.44|93.78|93.32|93.62|95.5|95.04|95.84|97.68|96.64|97.16|97|95.1|93.32|93.46|94.12|95.18|94.8|95.22|96.34|96.84|97.08|97.28|97.14|97.4|96.38|96.28|96.96|96.68|96.48|96.86|96.28|97.96|99.22
03465|17662|/equities/medea|CACALL||8.85|8.75|8.65|8.55|9.15|9.2|9.2|9.2|9.2|9.2|9.3|9.3|9.3|9.5|9.5|9.5|8.9|8.95|9.7|10.5|10.1|10.7|10.7|10.7|11.3|11.6|11.9|11.9|12|12|12.3|12.5|12.5|12.5|12.6|12.7|12.7|12.6|12|12.1|11.5|11.3|11.6|12.8|12.8|12.8|13|13|13|13|13|13||13.2|13.1|12.9|13.9|13.9|13.9|14|14.1|14.1|14.1|14.1|14.2|14.1|14.1|14.1|14.1|14|14|14|14.1|14.1|||14.1|14.2|13.8|13.7|13.5|13.9|13.7|13.7|13.7|14|14|14|13.9|13.9|13.9|13.6|13.5|13.8|14.4|14|13.9|13.9|14|13.8|13.6|13.6|14|13.9|14|14|14|14.1|14|14|13.7|14.5|13.9|13.8|13.7|13.8|14.4|14.3|14.3|14.4|14.4|14.5|14.4|14.4|14.4|14.4|14.5|15|15|15|15|15|15|15|14.7|14.8|14.9|14.8|14.9||14.6|14.6|14.6|||14.7|14.6|15|16|15.9|15.9|15.9|15.9|16|15.9|15.9||15.9|15.9|16|16|16|16|16|16|16.1|16.1|16.1|16.2|16.2|16.1|16|16|15.8|15.8|15.7|15.7|15.6|15.7|15.7|15.6|15.7|15.6|15.3|15.4|15.6|15.5|15.5|15.9|15.9|15.9|15.9|15.7|15.6|14.2|14.1|13.8|13.8|13.9|13.9|13.9|15.5|15.5|16.2|15.8|18|20|20.2|19.8|19.8|19.8|19.8|19.8|20|20|20|20|20.4|20.6|20.6|20.4|20.4|20.2|20|20|20|20.4|20.6|20.6|20.4|20.8|20.6|20|20.4|20|20|20|20|20|20|20.2|20.8|20.8|20.8|20.8|21|21|21|20.8|20.4|20.4
03466|32437|/equities/artprice.com-sa|CACALL||4.7|4.42|4.59|4.5|4.59|4.28|4.38|4.4|4.46|4.54|4.46|4.52|4.5|4.57|4.52|4.51|4.45|4.5|4.5|4.42|4.48|4.48|4.57|4.52|4.55|4.53|4.6|4.6|4.6|4.57|4.42|4.32|4.36|4.41|4.43|4.46|4.4|4.42|4.41|4.42|4.37|4.44|4.48|4.53|4.62|4.5|4.46|4.43|4.48|4.45|4.45|4.51||4.56|4.6|4.47|4.52|4.79|4.53|4.46|4.52|4.52|4.48|4.52|4.59|4.46|4.44|4.47|4.48|4.5|4.47|4.51|4.52|4.5|||4.52|4.43|4.42|4.48|4.615|4.6|4.6|4.59|4.635|4.82|4.9|5.26|5.3|5.39|5.28|5.47|5.55|5.54|5.34|5.36|4.83|4.96|4.97|5.15|5.14|5.15|5.1|4.35|4.575|4.61|4.745|4.61|4.72|5.18|5.21|5.19|5.25|5.16|5.2|5.21|5.2|5.3|5.42|5.3|5.51|4.96|4.99|4.925|4.85|5.04|4.895|4.875|4.9|4.995|4.9|5|4.95|5|5.09|4.86|4.925|4.85|4.8||5.07|5.12|4.98|||5|5.11|5.1|5.16|5.25|5.21|5.33|5.35|5.38|5.34|5.3|5.39|5.36|5.42|5.41|5.37|5.44|5.47|5.33|5.47|5.51|5.51|5.72|5.75|5.8|5.6|5.48|5.3|5.29|5.3|5.49|5.74|5.76|6.01|5.79|5.87|5.77|5.31|5.3|5.34|5.41|5.25|5.26|5.39|5.38|5.35|5.45|5.48|5.63|5.63|5.71|5.73|5.73|5.68|5.6|5.6|5.73|5.69|5.98|6.1|6|6.35|6.49|6.3|6.39|6.42|6.57|6.57|6.45|6.53|6.5|6.56|6.56|6.5|6.52|6.52|6.36|6.53|6.55|6.65|6.55|6.64|6.65|6.67|6.67|6.64|6.69|6.76|6.77|6.53|6.68|6.9|6.9|6.65|6.35|6.3|6.32|6.36|6.45|6.49|6.49|6.52|6.4|6.57|6.69|6.8
03467|17792|/equities/ind-financ-artois|CACALL||5250|5100|4880||||||||4880|4920|||4880||||4900|4720||4880|4900||||5050|5000|5000|5050|5050|5150|||5050||5150|5100|4920|4920||4920|4940|4960|||||||4960|||||5000|5000|5000|5000|5000|5000|5000|4960||4940|||4900|5000|5000|5000|5100|4920|4920||||5000|4980|4960|4880|4880|4900|4880|4820|4680|4700|4700|4720|4740|4780||4680|4800|4840||4820|4820|4820|4820|4860|4860|4900|4940||4960||||5050|5100|5100|||5150|5250|5300|5250|5200||5100|||5000||||5000||5000||||5100||5000|||||5200||5000|||4980|4900|4920|5000|||5100|5050|4860||||4860||||||4920|4900|5100||5100|5100||4980|4840||||5000|5000|4780|4780|4780||4760|||||||4760|4740|4680|4700|4760|4760||4800|4760|||4660|4640||4760|||4800|4700|4800||4760||||4840|4840||||4900||4900|||4900|||||||4940|4860|4860|4840||4840|4820|4840|4880|4940|4900|5000||5000|5000|5050|5050|5000|5050||
03468|978752|/equities/asit-biotech-sa|CACALL|||0.0206||0.0192|0.0216|0.0218|0.0208|0.0192||0.0198|0.0198|0.0198|0.02|0.022|0.022||0.0228|0.0208|0.0208|0.02|0.0208|0.0228|0.023|0.0226|0.0236|0.0236|0.0236|0.0236|0.0236|0.0236|0.0236|0.0236|0.0236|0.02|0.0212||0.022|0.0216|0.0224|0.0226|0.0226|0.0226|0.0208|0.021|0.0202|0.0232||0.024||0.024||0.024||0.024|0.018|0.018|0.0198|0.0198|0.0204|0.0208|0.021|0.0194|0.0214|0.019|0.0184|0.0218|0.02|0.0218|0.0218|0.02|0.02|0.02|0.02|0.018|||0.0195|0.018|0.019|0.019|0.019|0.018|0.019|0.0195|0.0195|0.019|0.0175|0.0175||0.0185|0.019|0.019|0.02|0.018|0.022|0.021|0.0215|0.022|0.0215|0.0205|0.022|0.022|0.0215|0.022|0.022|0.0225|0.0215|0.022|0.0225|0.022|0.0225|0.023|0.0215|0.0225|0.0235|0.023|0.0225|0.023|0.0235|0.023|0.0225|0.022|0.0215|0.0215|0.0235|0.022|0.0245|0.024|0.0235|0.0245|0.0245|0.024|0.024|0.023|0.0245|0.0245|0.024|0.024|0.024||0.0235|0.0235|0.022|||0.0215|0.023|0.022|0.023|0.023|0.022|0.021|0.02|0.02|0.0195|0.0195|0.02|0.0185|0.02|0.02|0.0185|0.0185|0.0185|0.018|0.0185|0.018|0.018|0.017|0.017|0.017|0.0185|0.0185|0.019|0.0185|0.019|0.0175|0.0175|0.017|0.0175|0.018|0.018|0.017|0.015|0.016|0.016|0.0155|0.0145|0.0145|0.0145|0.014|0.016|0.0135|0.014|0.013|0.0145|0.016|0.015||0.015|0.015|0.015|0.0165|0.0175|0.016|0.0165|0.016|0.016|0.016|0.0185|0.0205|0.025|0.013|0.012|0.012|0.0135|0.0135|0.013||0.0135|0.013|0.013||0.013|0.0135|0.013|0.0125|0.0155|0.0145|0.0145|0.0145|0.0145||||0.0145|0.0145|0.0145|0.015|0.015|0.015|0.0155|0.0145|0.016|0.015|0.015|0.015|0.015|0.015|0.0175|0.015|0.015
03469|7111|/equities/assytem|CACALL||51.8|51.5|51|57|56.7|56.5|55.9|56.8|55.3|56|53|53.6|54.3|55.1|55|53.8|54.5|53.8|54.3|54.1|54.7|58.8|59.6|58.6|58.3|59.5|58.5|58.2|58|57.1|57.8|57.1|56.1|57.5|58.2|58.3|58|57.3|56.4|56.8|57.5|57.1|57.5|57.7|57.5|57|56.7|56.9|55.7|55.8|54.3|53.3||53.8|54.7|54.3|52.7|53|52.8|52.1|51.7|52.5|52.3|51.9|53.3|52.3|52.2|52.3|52.1|51.8|51.6|52.5|53.5|60|||58.8|58|59.4|59.6|59|58.8|58.2|57.8|58|55.6|56.2|55.2|54.2|53.6|54|53.8|52.4|52.6|53|53|53.6|53.6|54|53.4|54|54|54.6|54.4|53.8|53|53.8|52.8|53.6|54.2|54.6|52|51.6|51.8|51.8|52.6|52.2|52.2|52.2|52|52|50.4|49|48.2|48.2|47.2|47.9|47|47.6|48.9|48.6|47.1|48|48.6|49.3|48.2|49.2|49|51.8||49.5|49.8|49.5|||49.8|48.9|48.8|48.3|46.5|46.9|47.1|46.3|43.7|44.9|44.6|45.2|45.9|43.9|44.9|42.9|42.6|42.6|42.7|43.8|43.4|43.1|42.8|43.2|42.4|41.8|41.1|41.5|41.4|40.8|40.1|40.5|40.5|39.8|39.3|38.9|39.4|38|37.8|37.8|39.5|37.4|37.5|37.7|37.5|38.2|37.6|37.7|37.6|39.1|38.1|38.9|37.7|37.5|37.9|37.9|37.5|38.2|37.8|39.3|39.7|39.6|40.2|40.4|40.9|41.8|42.1|42|41.5|41|42|43.4|43.3|43.9|44|44.5|43.4|43.3|44.2|44.5|44.6|45|44.2|44.5|44.8|44.5|44.7|45.3|45.5|45.2|45.7|46.3|44.5|44.6|44.6|44.7|45.3|45|45.3|45|44.7|45|45.7|45.9|45.7|46
03470|13160|/equities/atari|CACALL||0.1105|0.109|0.109|0.112|0.112|0.111|0.109|0.11|0.11|0.112|0.1115|0.11|0.109|0.1075|0.113|0.1125|0.11|0.1115|0.108|0.118|0.1155|0.1165|0.115|0.123|0.1195|0.125|0.121|0.1185|0.119|0.1155|0.112|0.121|0.1225|0.122|0.122|0.12|0.12|0.1205|0.1215|0.1225|0.1255|0.123|0.1255|0.125|0.126|0.122|0.1245|0.124|0.1235|0.12|0.1225|0.1235||0.1245|0.124|0.1205|0.125|0.124|0.1225|0.122|0.1225|0.122|0.124|0.125|0.123|0.1265|0.126|0.125|0.127|0.127|0.129|0.132|0.128|0.13|||0.1308|0.1302|0.1338|0.13|0.13|0.1338|0.1358|0.137|0.137|0.1384|0.14|0.138|0.1396|0.1356|0.1322|0.1332|0.1338|0.136|0.1384|0.1456|0.1478|0.138|0.137|0.137|0.1394|0.138|0.139|0.1384|0.1416|0.144|0.144|0.142|0.1424|0.1444|0.142|0.14|0.1412|0.1404|0.1444|0.131|0.126|0.1298|0.13|0.129|0.129|0.13|0.1272|0.1268|0.1252|0.13|0.1222|0.115|0.1128|0.1128|0.115|0.1116|0.1108|0.105|0.106|0.112|0.1106|0.102|0.099||0.0961|0.099|0.0914|||0.1044|0.102|0.104|0.1098|0.11|0.1076|0.1092|0.1116|0.1138|0.1142|0.117|0.112|0.1146|0.1124|0.1128|0.1118|0.1102|0.114|0.114|0.1168|0.11|0.1078|0.1042|0.1034|0.1042|0.1042|0.108|0.111|0.11|0.111|0.1098|0.1126|0.1112|0.111|0.116|0.1112|0.1062|0.1026|0.1058|0.1082|0.1114|0.1146|0.1162|0.1198|0.12|0.119|0.121|0.1208|0.12|0.1202|0.1212|0.122|0.123|0.122|0.1214|0.1224|0.125|0.128|0.128|0.127|0.1288|0.125|0.125|0.126|0.1266|0.125|0.1284|0.128|0.1286|0.124|0.1298|0.1308|0.1272|0.133|0.1304|0.1314|0.131|0.133|0.1322|0.1352|0.131|0.1326|0.135|0.135|0.134|0.134|0.1318|0.132|0.1336|0.1332|0.133|0.132|0.1336|0.1336|0.1376|0.1364|0.1332|0.1386|0.136|0.135|0.1352|0.135|0.1352|0.135|0.1364|0.1396
03471|943371|/equities/ateme|CACALL||3.99|4|4|3.96|3.94|4.2|4.19|4.3|4.1|4.16|4.16|4.36|4.46|4.45|4.5|4.52|4.65|4.57|4.8|5|5.1|5.4|5.3|5.46|5.5|5.6|5.6|5.54|5.62|5.86|5.9|6|5.96|6|6|5.96|5.82|5.76|5.8|5.8|5.88|5.88|5.86|6|5.84|5.8|5.66|5.64|5.58|5.62|5.72|5.6||5.62|6|6.04|6.8|6.82|6.52|6.3|6.28|6.28|6.26|5.98|6.08|5.72|5.72|5.52|5.42|4.92|5.46|5.14|4.46|4.42|||4.43|4.3|4.25|4.22|4.18|4.08|4.18|4.27|4.3|4.1|4.05|4.08|4.05|4.07|4.07|4.1|4.2|4.18|4.17|4.06|4.22|4.29|4.3|4.35|4.5|4.66|4.62|4.42|4.52|4.39|4.3|4.21|4.16|4.3|4.31|4.6|4.9|5|5.46|6|6.26|6.4|6.44|6.64|6.7|6.84|6.96|6.8|6.8|6.9|6.88|6.9|6.86|6.8|7.08|6.72|7.04|7|6.86|6.88|6.64|6.88|6.74||7.04|6.74|6.62|||6.62|6.9|6.78|6.5|6.5|6.5|6.6|6.38|6.38|6.4|6.4|6.5|6.44|6.46|6.7|6.6|6.82|6.8|6.92|6.5|6.4|6.48|6.62|6.86|6.9|7|7|6.9|7|7.24|7.28|7.3|7.5|7.5|7.2|7|6.8|6.5|6.66|6.56|6.56|6.7|6.7|6.74|6.88|7|7.06|7.76|7.8|7.82|7.72|8|7.9|8|8|8|8|7.9|7.9|7.98|8|8.06|8|8.02|8|8|8.02|8.28|8.5|8.6|8.76|8.72|8.9|9.08|8.5|8.6|8.3|8.4|8.54|8.54|8.6|8.7|8.7|9|8.82|8.78|8.8|8.8|8.9|8.8|8.94|9|9.18|9.1|9.2|9.24|9.22|9.22|9.22|9.22|9.24|9.22|9.32|9.3|9.42|9.52
03472|7019|/equities/atos-origin|STOXX600/CACALL/EAFAVALUE||1.072|0.891|0.7304|0.6588|0.6956|0.7276|0.765|0.8498|0.9036|0.9826|0.986|1.16|1.118|1.198|1.078|1.1735|1.74|1.71|1.128|0.988|0.8768|0.7652|0.7684|0.9678|1.14|1.16|1.16|1.09|1.168|1.365|1.671|1.964|1.96|1.98|1.991|2.055|2.12|2.093|2.065|2.09|2.09|2.123|2.11|2.1|2.06|2.004|2.01|2.009|2.054|2.077|2.17|2.02||2.024|2.274|1.908|1.8905|1.99|1.938|1.9165|1.853|1.7805|1.77|1.8185|1.851|1.784|1.7125|1.7815|1.994|2.309|1.9415|2.006|1.861|1.89|||1.898|1.777|1.724|1.7115|1.762|1.69|1.7|1.738|2.15|2.279|2.407|2.214|2.228|2.099|2.173|2.131|2.136|2.083|2.248|2.385|2.3|2.412|2.318|2.25|2.408|2.309|2.171|2.16|2.353|2.353|2.342|2.404|2.403|2.53|2.477|2.629|2.643|2.82|2.793|3.931|3.995|3.985|4.422|4.432|4.448|4.316|4.063|3.635|3.771|3.41|3.695|4.166|3.969|4.128|4.864|5.7|6.04|5.99|6.05|6.3|6.354|6.588|6.99||7.05|7.172|7.262|||7.1|7.152|7.212|6.966|7.038|7.856|6.518|6.318|6.312|6.366|5.952|5.814|5.94|5.754|5.738|5.89|5.848|5.92|5.848|6.26|6.966|6.996|7.32|6.918|6.978|6.656|6.5|6.56|6.51|6.25|6.508|6.644|6.624|6.576|6.39|6.64|6.294|6.276|6.588|6.042|5.946|5.728|5.202|5|4.637|4.677|4.679|4.902|4.997|5.162|4.88|4.9|5.056|5.248|5.09|5.266|5.272|5.908|6.332|6.554|6.608|6.4|6.346|6.234|6.678|6.89|6.92|7.17|7.024|6.882|7.05|7.034|7.024|7|7.17|7.512|7.392|7.86|7.808|7.69|7.888|7.762|7.354|7.068|6.918|6.648|6.706|6.876|6.936|6.85|6.89|6.704|6.576|6.762|6.706|7.058|7.374|7.174|7.334|7.628|7.534|7.466|7.6|9.074|9.448|11.3
03473|17690|/equities/aubay|CACALL||38.45|38.7|38.65|38.9|39.4|39.45|39.7|39.2|38.55|38.75|37.25|38.4|39.25|40.1|39.85|39.55|41.05|40.1|40.65|40.2|40.25|42.2|43.35|43|44.5|44.8|44.85|44.85|44.7|44.75|44.85|45.7|45.1|45.5|45.5|46.35|46.25|46.8|46.3|45.9|45.05|45.75|45.3|43.15|42.3|42|41.6|41.75|41.65|41.65|41.3|40.9||41|40.8|39.8|39.8|38.35|38.45|38|38|38.1|38.9|39.2|39|39.85|39.6|39.5|40.7|40.7|40.15|40.55|40.4|39.7|||40.7|41.1|40.55|40.4|40.35|39.25|39.45|40.25|40.55|40.55|40.9|40.7|40.7|40.25|40.85|41.05|40.9|40.75|41.9|42|41.15|42.55|42|40.95|40.85|40.3|40.05|40.05|40.2|41.2|41.15|40.9|40.25|40.85|40.9|40.6|39.7|40.45|40.5|40.85|41.45|41.1|41.6|42.35|41.55|41.65|40.55|40.35|40.15|39.35|39.45|39.3|40|40.2|39.7|39.35|39.45|39.5|39.7|39.6|40.65|41.6|42.15||41.65|41.45|42|||42.85|41.55|41.3|40.6|40.2|41.15|40.5|39.75|38.1|38.2|37.95|38.45|38.7|38.65|37.7|37.25|36.25|36.8|35.85|35.7|36.45|36.2|36.45|36.55|36.3|36.1|35.95|35.6|35.8|34|34.75|34.6|33.8|34.1|34|34|33.2|32.1|31.65|31.1|30.95|30.65|30.35|30.75|30.75|31.3|31.1|34.2|33.35|33.7|33.6|35.45|37.05|36.55|36.25|36.9|36.9|37.55|38.4|39.05|38.75|38.55|39.05|38.5|38.6|38.85|38.7|39.1|38.95|38.15|38.05|37.1|39.65|40|40.65|40.8|41.6|41.55|41.8|41.75|41.9|42.75|42|41.75|42.6|41.35|41.4|41.75|41.9|41|41.15|41.85|41.5|41|41.75|41.25|42.1|42.3|42.05|41.95|42.05|40.9|41.7|42.45|42.7|43.05
03474|17691|/equities/augros-cosm-pack|CACALL|||5.45||5.4||||||||||||||||6.6|||||||||||6.65|6.65||6.65|||6.65|6.35|||6.7|6.7||6.7||6.35||6.35|6.7||6.75|||6.4|6.4||6.8||6.5|6.5||6.15|6.15|6.8|6.8|6.15|6.8|||6.15|6.7||||||||||||6.8|6.15|6.15|6.5|6.5|6.85|6.75|6.55|6.75|6.85|6.65|6.7|6.7|||||||6.7|6.5|6.6||6.7||||6.7||6.6|7.2|||||||6.8|6.9||6.85||||7|7.4|6.7|7.45|7.45|7.45|6.65|7.4|7.25|6.7|||||6.65|6.65|||||6.6||6.55||6.85||6.9||6.9|||6.6|6.6|6.7|6.55||7.4|||||||||7.45||||7.5|||7.75||||||||||6.65|6.5||6.65||6.65||7.15||6.75|6.9|7|7.9|7.9|7.9||||||||6.85||||7|||||7.05||||6.85|7.8|7.8||6.8||7.8||7.8|6.7|6.65||||||7.8||7.8|7.15|7.8|6.75|7.15|7.2|7.8||7.8|7.5
03475|17692|/equities/aurea|CACALL||5.14|5.26|5.3|5.2|5.72|5.7|5.74|5.72|5.98|5.68|5.8|5.9|5.9|5.94|5.96|5.5|5.26|5.1|5.12|4.96|5.4|5.76|5.78|5.72|5.74|5.98|6|6.02|6.02|6.1|6.44|6.18|6.12|6|6|6|6.04|6.28|6.06|6.04|5.8|5.86|5.5|5.5|5.64|5.76|5.78|5.6|5.54|5.7|5.7|5.5||5.66|5.3|4.96|4.94|5.04|4.9|5|5.1|4.65|4.75|4.95|4.86|4.85|4.95|4.76|4.74|4.81|4.78|4.95|4.94|4.92|||5.08|4.83|4.67|4.72|4.72|4.83|4.86|4.78|4.77|4.72|4.81|4.81|4.92|4.8|4.94|5.08|5.1|5.1|5.14|5.2|5.08|5.1|5.26|5.04|5.18|5.14|5|5|5.04|5.08|5.08|4.8|4.7|4.78|4.8|4.76|4.7|4.71|4.86|5|5.04|4.95|5.04|5.1|5.26|5.3|5.3|5.04|5|5.02|5|5.1|5.1|5.1|5.1|5.1|5.1|5.3|5.3|5.3|5.2|5.1|5.34||5.1|5.18|5|||4.73|4.7|4.7|4.72|4.74|4.7|4.79|4.63|4.7|5|5.02|5.12|5.08|5.3|5.2|4.95|5.06|5.08|5.1|5.18|5.18|5.2|5.1|4.98|5.3|5.3|5.3|5.42|5.42|5.36|5.38|5.38|5.08|5.24|5.4|5.4|5.4|5.42|5.08|5.08|5.08|5.08|4.9|4.83|5.1|5.1|5.24|5.24|5.38|5.4|5.34|5.32|5.3|5.32|5.58|5.24|5.4|5|4.93|4.9|5.34|4.9|4.63|5.26|5.12|5.14|5.62|5.76|5.78|5.76|6.16|5.96|5.88|5.78|5.9|6.14|6.04|6.12|6.08|6.1|6.1|6.1|6.2|6.24|6.36|6.3|6.3|6.22|6.4|6.42|6.44|6.44|6.46|6.38|6.36|6.46|6.34|6.46|6.52|6.4|6.36|6.2|6.2|6.44|6.34|6.42
03476|17693|/equities/aures-technologie|CACALL||6.1|6.02|6.14|6.14|6.12|6.12|6.04|6.04|6.1|6.14|5.96|6.06|6.08|6.14|6.1|6.14|6.14|6.1|6.08|6.08|6.12|6.18|6.14|6.16|6.18|6.2|6.18|6.14|6.14|6.18|6.18|6.22|6.22|6.22|6.18|6.2|6.18|6.18|6.18|6.14|6.14|6.14|6.14|6.14|6.18|6.16|6.14|6.16|6.16|6.16|6.16|6.12||6.12|6.16|6.1|6.1|6.08|6.06||||3.87|3.86|3.76|3.7|3.42|3.5|3.7|3.83|3.95|3.89|3.82|3.83|||4|3.98|4.1|4.01|3.6|3.38|3.41|3.2|3.26|3.21|3.31|3.78|3.75|3.5|4|4|4.63|5.02|5.1|4.9|5.06|5|5.14|5.2|5.1|4.47|4.85|4.95|4.54|4.32|4.28|4.18|3.78|3.42|3.41|3.3|3.43|3.49|3.36|3.75|3.76|3.78|3.79|4.15|4.7|4.25|3.51|3.6|3.51|3|2.65|2.56|2.38|2.39|2.55|2.56|2.58|2.45|2.39|2.45|2.45|2.47|2.51||2.47|2.42|2.61|||2.18|1.97|1.95|1.78|1.875|1.965|1.9|1.95|1.9|2.04|2.1|2.02|2.04|2.08|2.13|2.2|2.06|2.17|2.14|2.16|2.24|2.24|2.24|2.26|2.14|2.11|2.16|2.16|2.1|2.15|2.08|2.2|2.61|1.985|2.13|1.7|1.85|2.39|2.35|2.36|2.32|2.43|2.35|2.5|2.52|2.52|2.79|3.29|3.62|3.45|1.4|1.35|1.465|1.475|1.545|1.51|1.53|1.545|1.56|1.7|1.585|1.49|1.43|1.565|1.54|1.46|1.635|1.27|1.25|1.3|1.18|1.12|1.495|1.495|1.65|1.6|1.54|1.61|1.96|2|2.21|2.14|2.16|2.01|2.45|2.52|2.5|3.88|4|4.05|4.1|4.1|4.1|4.1|4.02|3.94|3.94|4.14|4.17|4.07|4.06|4.1|4.21|4.21|4.25|4.55
03477|7129|/equities/avenir-telecom|CACALL||0.1046|0.1028|0.1026|0.1042|0.1014|0.1064|0.1054|0.1078|0.105|0.1088|0.1042|0.106|0.105|0.1032|0.11|0.1042|0.11|0.106|0.107|0.1108|0.1174|0.1216|0.122|0.123|0.1228|0.1202|0.124|0.1242|0.128|0.127|0.1228|0.1226|0.1224|0.1264|0.128|0.1272|0.1406|0.1402|0.139|0.1386|0.1376|0.1378|0.147|0.131|0.129|0.1288|0.129|0.1316|0.1286|0.1286|0.1274|0.1318||0.1272|0.13|0.129|0.128|0.1298|0.1274|0.13|0.128|0.1306|0.1326|0.1348|0.1368|0.131|0.1336|0.1338|0.1386|0.1292|0.13|0.13|0.1282|0.1322|||0.134|0.138|0.1338|0.131|0.125|0.1252|0.126|0.1282|0.1282|0.1294|0.1324|0.13|0.13|0.1302|0.1334|0.136|0.1378|0.1436|0.1414|0.1384|0.126|0.1298|0.1416|0.1502|0.1542|0.157|0.155|0.15|0.16|0.164|0.162|0.1622|0.15|0.1498|0.148|0.149|0.1476|0.155|0.1598|0.1564|0.165|0.17|0.1762|0.1624|0.155|0.151|0.1422|0.1372|0.14|0.1362|0.1448|0.147|0.158|0.176|0.1478|0.133|0.122|0.1192|0.1182|0.1202|0.115|0.1166|0.1172||0.1146|0.115|0.1186|||0.115|0.1164|0.1188|0.1178|0.115|0.1148|0.114|0.1132|0.1156|0.118|0.119|0.123|0.119|0.116|0.114|0.1144|0.1178|0.1202|0.117|0.1176|0.1152|0.117|0.1196|0.1182|0.1218|0.1132|0.1228|0.1454|0.148|0.147|0.152|0.149|0.15|0.1452|0.149|0.15|0.162|0.15|0.1646|0.112|0.1118|0.12|0.126|0.1296|0.1312|0.135|0.1376|0.138|0.14|0.14|0.1432|0.1436|0.142|0.1424|0.15|0.158|0.156|0.154|0.1558|0.1572|0.1632|0.161|0.175|0.1698|0.1742|0.177|0.175|0.1796|0.18|0.18|0.1816|0.1818|0.1824|0.1828|0.1772|0.1798|0.179|0.177|0.18|0.1794|0.1776|0.179|0.1812|0.181|0.1742|0.1786|0.18|0.175|0.182|0.1766|0.1742|0.1818|0.185|0.183|0.1882|0.1904|0.1894|0.1708|0.169|0.174|0.1754|0.1762|0.1768|0.1872|0.19|0.197
03478|14167|/equities/axway-software|CACALL||29|28.6|28.3|28.4|28.4|28|28.5|27.5|26.9|26.3|26.2|26|25.9|26|25.1|25|25.6|25.5|25|25.1|25|25.2|25|25.2|25|25|24.6|24.5|24.1|24.2|24.5|24.4|24.3|23.8|23.5|23.6|24.1|24.7|24.7|24.8|24.7|24.7|24.7|24.7|25|24.8|24.7|24.5|24.8|24.7|24.6|24.8||25|25|24.9|25|25.5|25.6|25.6|25.5|25.9|26|25.9|25.7|25.6|25.9|26|25.7|25.8|25.8|26.3|26.3|26.2|||26.3|26.1|25.8|26.2|25.9|25.7|25.5|25.3|25.4|25.2|25|25.1|25.5|25.6|25.7|25.6|25.7|25.7|25.8|25.8|26|26.2|27.1|27.4|27.5|27.2|29.7|29.5|29.4|29.5|29.4|29.3|29.3|29.1|28.8|28|28.1|28.9|30|29.9|28.7|29.7|30|30|30.3|28.8|28|27.9|28|27.7|27.7|27.7|27.6|27.6|27.6|27.5|27.4|26.6|26.1|26.1|26|26|26.1||26.4|26.4|26.7|||27|26.9|26.8|26.8|26.8|26.8|25.2|25.5|25.5|25|24.9|25.1|24.6|24.1|23.9|24.1|24|24.1|23.7|23.6|23.4|23.9|24.1|23.7|23.6|23.6|23.5|23.4|23.2|23.5|23.3|23.2|23.3|23.3|23.1|23.1|23|22.9|22.8|22.6|22.6|22.4|21.9|21.9|21.6|22.2|22.3|22.4|22.5|22.5|22.1|22.5|22.4|22.6|23.1|23|22.9|23.2|23.1|23.3|23.1|23|23|23.1|23.1|22.9|23.5|23.5|23.5|23.4|23.4|23.6|23.5|23.7|23.8|23.9|23.9|23.7|23.8|23.8|23.8|23.7|23.7|23.7|23.9|23.8|23.8|23.9|23.9|23.9|23.8|23.8|23.7|23.8|23.9|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.9|23.5|23.9|23.9
03479|7615|/equities/bains-de-mer|CACALL||102|101.5|101|98.6|103.5|103|102.5|105|101|102.5|98.2|98.4|102.5|103|102|100|100|104|102.5|103.5|103.5|101|103.5|106.5|108|108|108.5|106.5|104.5|108.5|104.5|104.5|104|105|104|104|103.5|103.5|106|107.5|104|107|108.5||109|108.5|107.5|107.5|108||108|109||110|109.5|107|109|109.5|109.5|106|105.5|108|108|108|109|107|108|107.5|108|109|109.5|110|108|103|||103|102.5|103.5|103.5|103.5|104|103.5|103.5|103.5|103.5|102.5|103.5|100.5|101|102|102|102.5|103.5|104|104|103.5|104.5|105.5|106|104|105|104.5|104|105|104|104|103|103|104|104|103|103|103.5|104|105|107|104|103|102.5|103|103.5|104|103|103.5|104|104.5|101.5|102|102|102|102|103|103.5|102.5|102|102|103.5|103||102|101.5|101|||101.5|101|102|102|102|103.5|101.5|101.5|103.5|103.5|103|104|103.5|103.5|103|102.5|102|101.5|101|101|101|101|102|103|102|102|102|102|105|103|104.5|104|104|104|101|104|104|104.5|104|104|105|103.5|104|106|103|105|102|103|105|105|106.5|104|106.5|108|110|109|108|110.5|110|112.5|111.5|111|111.5|111.5|113.5|112.5|113.5|112|113|108.5|109|107|109.5|111.5|111|108|108.5|109|108|112|112|110.5|111.5|110.5|111|111|112|112|110.5|111|110.5|113|112.5|111.5|111|110.5|110|112.5|110.5|110.5|108|110.5|109.5|111|110|112
03480|1011051|/equities/balyo-sa|CACALL||0.517|0.51|0.517|0.52|0.4825|0.499|0.5|0.517|0.519|0.519|0.4955|0.4985|0.485|0.4985|0.4895|0.481|0.525|0.4995|0.52|0.482|0.539|0.541|0.568|0.573|0.554|0.56|0.56|0.564|0.578|0.578|0.58|0.584|0.584|0.586|0.579|0.575|0.58|0.597|0.599|0.599|0.605|0.601|0.605|0.602|0.59|0.62|0.622|0.622|0.625|0.626|0.624|0.626||0.599|0.562|0.597|0.619|0.622|0.633|0.61|0.6|0.628|0.634|0.604|0.609|0.649|0.65|0.64|0.638|0.685|0.692|0.695|0.67|0.687|||0.667|0.668|0.699|0.7|0.669|0.7|0.7|0.691|0.724|0.753|0.76|0.76|0.738|0.764|0.737|0.729|0.733|0.729|0.735|0.735|0.737|0.736|0.73|0.735|0.736|0.736|0.772|0.775|0.775|0.778|0.781|0.781|0.795|0.77|0.8|0.81|0.785|0.81|0.81|0.795|0.807|0.814|0.817|0.822|0.791|0.8|0.821|0.8|0.809|0.82|0.819|0.801|0.819|0.822|0.82|0.821|0.822|0.801||0.805|0.803|0.824|0.83||0.829|0.837|0.837|||0.824|0.786|0.824|0.819|0.821|0.824|0.8|0.816|0.8|0.819|0.823|0.8|0.819|0.826|0.829|0.823|0.8|0.83|0.838|0.825|0.827|0.82|0.83|0.813|0.84|0.839|0.832|0.845|0.847|0.846|0.847|0.846|0.846|0.846|0.846|0.846|0.846|0.847|0.849|0.845|0.844|0.838|0.838|0.843|0.844|0.842|0.845|0.843|0.845|0.843|0.841|0.842|0.841|0.843|0.842|0.841|0.842|0.842|0.842|0.842|0.84|0.841|0.841|0.841|0.841|0.838|0.843|0.842|0.84|0.839|0.839|0.839|0.839|0.839|0.84|0.839|0.838|0.84|0.84|0.84|0.839|0.84|0.839|0.84|0.84|0.839|0.84|0.839|0.839|0.837|0.836|0.834|0.827|0.823|0.822|0.827|0.823|0.822|0.822|0.822|0.823|0.823|0.823|0.822|0.822|0.827
03481|17699|/equities/barbara-bui|CACALL||||||8|||||||||||||||||7.4|7.35||8.25|||||||||||8.3|8.3|||||7.35||||7.3|||7.3||8.7||||||||8.7||||||||||||8.7||7.5|8.7|||8.7|7.2|8.5|8.5|7.2|7.9||||||||7.3|||||7.25|||||||||7.2||||||7.2||7.2|7.25|7.25||7.25||7.25||||7.25||7.25|8.75||||||8.75|8.75||||||8.75|8.75||||||||8||7.95|7.95||7.25|7.95||||8||||||||8.05||||9.55||||||||||||||||9.6||||8.25||7.05|7.35|||8.25||8.3||8.3|8.25|6.8|8.1||6.75|||7.2||||||8|8.8|10.5|||||10.5||||7|||10||9.9||||8.9|8.9||||||8.9|||||10|10|10||7.3||
03482|17656|/equities/les-nouveaux-constructeurs|CACALL||42.4|42.6|42.2|42|43.5|43.8|44.9|44.7|45|44.5|42.2|43.2|42.1|42.2|42.8|43.9|42.6|42.5|43.1|42.2|43.2|45.5|48|48.4|48|49.2|48.6|49|49.2|48.5|48|48.6|48.6|49.8|49.6|48.7|49|49|48.7|49.5|49.6|49|49|49|49|49.1|48.5|47.6|46|45.4|44.8|44||43.5|42.8|43|43|43.4|43|42.5|42.3|42.3|41.2|41.7|41.5|42.3|42|41.9|41.6|42.1|41.7|42|42.6|42.5|||41.6|41.1|40.9|41.3|41.5|41.5|41.5|42.2|42.5|42.5|42|42.3|41.7|41|41|42.9|42.9|44|44.2|44.5|44|45.9|45.6|45.8|46|47|47.1|46.9|47|47|47|47.1|47|46.9|45.9|47|46.6|45.4|46.3|45.8|46|46.2|46.2|46.4|46.3|44.3|44.7|46.2|46.3|48.8|48.3|48.3|47.9|48.9|49|49|48|48.5|47.5|47.2|49.3|49.3|51||51.8|51|51.2|||51.8|52.8|48.7|46.3|44|43|43|42.5|42.5|42.5|41.5|41.6|41.9|41.5|41.7|40.4|40.7|40.7|40|40|40|40|42.3|40|41.1|41.6|41.4|40.9|40.4|42|42|41.5|39.8|39.9|39.7|39.9|39.8|39.2|40|40|39.7|40.1|40.3|39.7|39.5|40|40|40|40.1|39|39.8|38.8|38.2|38.2|38.1|38.5|38|36.6|35.8|36|36.2|36.1|36.9|38|36.5|37|37.2|39|39|40|41.6|41.9|40.6|40.5|41.2|43.2|43|42.1|42.9|43.8|44|43.3|43.8|43.8|44.7|44.8|44.8|45|44.2|44.5|44.7|44|44.9|44.9|45|44.7|44|44.9|44.2|45.1|45.1|45.2|44.2|45.3|44.9|45.9
03483|17700|/equities/bastide-le-confort-medical|CACALL||20.3|20.25|19.58|19.54|20.35|20.1|20.1|20|19.5|19.14|18.1|18.1|18.5|18.74|18.92|19.32|19.94|19.54|19.82|19.82|20.15|20.55|21.65|22.8|24|24.5|23|22.5|22.2|22.2|21.6|22.3|22.75|22.8|23|23.75|22.9|22.1|21.5|21.15|21.05|21.25|20.4|20.3|20.2|20.15|19.88|19.9|19.8|19.82|18.46|18.7||18|18.2|17.62|16.76|16.68|15.68|15.76|15.24|15.48|15.72|15.76|15.24|15.74|15.1|15.98|15.08|14.4|14.5|15.22|15.78|15|||14.1|14.24|14.52|15.1|16.54|16.54|17.74|17.94|17.6|17.78|18.36|17.3|17.06|17|17.92|18.1|18.2|18.38|18.48|18.4|18.4|18.92|19.1|19.3|19.26|19.1|19|19.7|19.9|20.15|20|20.05|20.4|19.9|19.86|19.96|20.1|20.55|20.75|21.5|21.5|20.9|21|21.4|21.7|22.3|22.55|22.75|22.8|22.8|23.45|24.3|24.85|26.75|27.25|27.15|27.15|26.75|27.95|27|27|26.75|27.35||26.8|27.45|27.75|||27.9|27.4|26.75|26.7|26.6|26.5|26.95|25.25|25.2|25.1|25.1|25.3|25.2|25|24.8|24.6|24.5|24.65|23.8|23.05|24.5|24.5|24.4|24.45|24.25|22.9|21.45|21.35|21.3|20.8|20.8|21|20.85|21.35|21.25|21.5|20.85|20.7|20.85|21.1|21.1|21.05|20.6|21.5|20.55|21.2|20.55|21.6|22.1|21.65|21|20.2|21.15|21.05|21.7|22.1|22.2|24.1|24.75|25.55|25.4|25.25|25.2|24.8|24.6|24.55|22|24.9|25.1|25.25|25.05|24.7|25.25|25.35|25.55|25.55|25.45|26.2|26.4|26.65|27.1|27.2|27|26.85|27.1|27.35|28.15|28.15|28.15|28.05|28|28.05|28|28|28|28|28|28.1|28|28|28.1|27.9|28.2|27.5|27.5|27.55
03484|1173833|/equities/believe|CACALL||15|14.92|15|14.9|14.9|15|14.96|14.96|15|14.98|14.7|14.9|14.8|14.9|14.4|15|15|15|15|15|15|15|15|15.02|15|15|15|15|15.04|15.08|15.14|15|15|15.36|15.18|15.02|15.06|15.06|15.06|15.06|15|15|15|15|15|15.04|15|15|15.04|15|15|15||15|15.08|15|14.96|14.92|14.94|14.9|14.92|14.9|14.9|14.94|14.9|14.88|14.96|15.12|14.94|14.98|16.5|16.7|16.54|16.7|||16.92|16.7|16.7|16.52|15.82|15.7|15.72|15.8|15.46|15.52|15.8|16|16.04|16.08|15.88|16.3|15.52|15.62|15.68|15.5|14.84|14.84|14.74|14.88|14.88|14.8|14.76|14.76|14.7|14.78|14.7|14.74|14.78||12.4|11.82|12|11.4|10.68|10.92|10.78|10.9|10.6|10.5|10.56|10.72|10.64|10.64|10.42|10.18|10.34|9.92|9.7|10.1|8.97|9.74|9.73|10.16|10.16|10.02|10.18|10.2|10.34||10.5|10.68|10.8|||10.78|10.88|10.78|10.46|10.46|10.54|10.4|10.6|10.64|10.68|10.72|10.7|10.74|10.32|10|10.38|10.2|10.28|10.32|10.3|10.3|10.38|10.42|10.26|10.3|10.5|10.22|10.1|10.38|10.3|9.93|9.77|9.65|9.2|9.36|9.25|9.56|9.67|9.64|9.09|8.9|8.79|8.55|8.38|7.95|8.09|8.3|8.5|8.7|8.65|8.84|8.95|8.99|8.8|8.95|8.53|8.3|8.5|8.14|8.28|8.62|8.8|8.86|8.8|8.88|9|8.38|8.54|8.61|8.6|8.82|8.71|8.62|8.45|8.51|8.67|8.54|8.84|8.67|8.7|8.86|9.37|9.69|9.56|9.4|9.25|9.25|9.22|9.1|9.12|8.96|9.06|9.33|9.54|9.79|9.8|9.79|9.76|9.75|9.96|10.44|10.36|11.1|11.2|11.06|11.04
03485|7056|/equities/beneteau|CACALL/MSCI_EU_SMALLCAP||10.36|10.26|10.18|9.8|10.26|10.38|10.32|10.38|10.16|9.97|9.77|9.9|10.14|10.36|10.5|10.76|10.84|10.82|10.98|11.14|10.88|11.48|12.04|12.98|12.94|13.2|13.24|13.18|13.06|13.22|13.38|13.34|13.32|13.84|13.7|13.64|13.4|13.14|13.34|13.68|13.58|14.08|13.98|14.18|14.08|13.42|13.16|12.86|12.82|12.6|12.3|12.46||12.22|12.36|12.24|12.3|12.62|12.66|12.38|12.36|12.68|12.76|12.9|13.2|13.42|13.42|13.42|13.48|13.64|13.52|13.48|13.42|13.46|||13.68|13.72|13.42|13.42|13.6|13.42|13.78|12.74|12.56|12.52|12.5|12.34|12.4|12.36|12.38|12.34|12.14|12.28|12.22|12.34|12.38|12.32|12.48|12.34|12.4|12.42|12.24|12.1|11.92|11.96|12.28|12.24|12.32|11.46|11.2|11.16|10.72|11.12|11.04|11.16|11.18|11.14|10.92|11.06|11.22|11.04|10.88|10.9|11.02|11.1|11.28|11.14|11.34|11.48|11.48|11.46|11.68|11.74|11.66|11.72|11.76|11.66|12.14||12.48|12.42|12.2|||12.3|12.34|11.94|11.76|11.56|11.5|11.1|10.52|10.7|11.1|10.96|10.78|11.46|11.42|11.34|11.3|11.24|11.32|11.32|11.3|11.32|11.26|11.46|11.16|11.42|11.4|11.3|11.38|11.26|11.14|11|11.28|11.9|11.78|11.68|11.8|11.48|11.26|11.38|11.36|11.3|11.22|11.02|11.34|11.26|11.36|11.82|11.98|11.92|11.9|11.86|12.16|11.86|11.88|11.74|11.64|11.62|11.42|11.48|11.38|11.46|11.52|13.16|12.96|13.3|13.64|13.68|13.56|13.46|13.62|13.78|13.76|13.68|13.76|13.96|13.84|13.56|13.64|14.08|14.3|14.16|14.04|14.08|14.08|14.12|13.78|13.7|13.64|13.46|13.38|13.42|13.54|13.76|13.8|14.14|14.14|14.32|14.34|14.34|14.64|14.9|14.9|15|15.1|14.86|14.72
03486|7033|/equities/societe-bic|CACALL/MSCI_EU_SMALLCAP||56.8|56.2|55.5|55.9|56.8|57.3|57.3|56.5|56.1|55.8|55|55.2|56.6|56.7|56.8|55.9|55.1|62.8|63.7|64.2|63.4|64.3|66|66.6|66.2|69.9|70.2|70.6|70.3|69.7|68.8|67.9|66.9|67.3|68.5|67.5|66.5|66.7|67.2|66.6|66.5|66.1|66.7|66.7|66.4|67.4|66.7|66.2|66.4|65.3|65.1|64.7||66|65.4|65.1|64.9|65.8|64.6|65.1|64.6|64.8|64.6|63.7|64.7|64.8|65.8|65.3|64.1|64.1|64.9|64.7|64.1|63.6|||66.2|66.1|64.8|63.95|63.85|63.7|63.15|63.35|64.3|64.65|65.1|65.45|65.9|65.8|66.35|66.5|67.2|67.45|67.35|67.8|66.8|69.1|67.65|66.8|66.5|67.4|69.25|67.95|62.5|63.35|62.85|63.9|63.2|63.3|63.25|63.5|63.2|63.05|62.5|62.75|63.75|64.1|63.7|64.95|65.25|64.75|65.35|65.45|64.55|63.9|64.05|63.95|64.3|65|64.95|64.1|64.4|64.25|64|63.45|63.75|63|62.6||62.85|62.85|64|||64.55|64.05|64.1|63.35|62.55|61.7|62.3|61.7|61.45|61.95|61.8|61.35|60.7|61.15|61.6|62.05|61.75|62|62.45|62.75|62.55|62.45|61.6|60.7|61.4|61.65|61.15|61.7|61.05|60.95|61.15|61.6|60.5|59.6|59.65|61|60.4|59.6|59.25|58.6|58|57.6|56.55|58.1|58.45|58.8|59.45|60.25|60.95|60.55|60.95|60.95|60.7|62|61.6|62.15|62.3|62.05|62.05|62.05|62.45|62.35|62.35|62.35|62.8|64.1|63.8|63.85|63.5|63.1|62.85|62.05|62.55|63.3|62.25|60.3|59.75|60|60.5|59.9|60.1|59|59.05|58.75|58.5|58.15|57.8|57.2|57|56.85|56.5|57.25|57.1|57.2|57.3|56.8|57.5|57.55|57.55|57.25|57|57.35|56.8|56.45|55.6|55.2
03487|17702|/equities/bigben-interactive|CACALL||2.41|2.38|2.26|2.275|2.355|2.24|2.2|2.23|2.23|2.22|2.13|2.305|2.34|2.36|2.47|2.48|2.495|2.45|2.65|2.48|2.47|2.66|2.935|2.97|3.16|3.3|3.3|3.19|3.195|3.08|3|3.045|2.98|2.98|3.06|3.07|3.095|3.03|2.89|2.92|2.815|2.8|2.86|2.92|2.82|2.88|2.92|2.86|2.895|2.8|2.685|2.7||2.58|2.49|2.49|2.45|2.52|2.52|2.5|2.475|2.495|2.48|2.5|2.53|2.495|2.54|2.54|2.605|2.655|2.67|2.7|2.775|2.72|||2.795|2.715|2.64|2.435|2.36|2.34|2.39|2.36|2.4|2.4|2.37|2.365|2.47|2.355|2.42|2.53|2.56|2.38|2.455|2.6|2.65|2.68|2.68|2.66|2.7|2.715|2.7|2.7|2.775|2.84|2.65|2.65|2.53|2.55|2.58|2.79|2.86|2.92|2.97|3.095|3.1|3.205|3.32|3.38|3.33|3.415|3.445|3.405|3.35|3.33|3.36|3.265|3.35|3.47|3.445|3.51|3.51|3.7|3.695|3.78|3.72|3.715|3.8||3.46|3.27|3.22|||3.255|3.3|3.285|3.195|3.215|3.225|3.19|3.29|3.3|3.35|3.35|3.41|3.38|3.335|3.3|3.17|3.505|3.51|3.5|3.48|3.48|3.525|3.42|3.47|3.56|3.54|3.6|3.605|3.565|3.365|3.31|3.185|2.895|2.985|3.015|3.05|3.05|2.915|2.79|2.66|2.38|2.36|2.33|2.42|2.42|2.495|2.47|2.51|2.46|2.525|2.58|2.665|2.62|2.66|2.6|2.56|2.63|2.67|2.815|3.13|3.16|3.15|3.23|3.53|3.705|3.9|4.01|4.12|4.12|4.12|3.96|4.125|4.195|4.2|4.13|4.135|4.06|4.025|4.16|4.14|4.2|4.275|4.235|4.245|4.285|4.25|4.33|4.315|4.31|4.31|4.24|4.235|4.245|3.99|4.02|4.015|4.025|4.05|4.12|4.325|4.465|4.49|4.53|4.605|4.74|4.825
03488|7078|/equities/biomerieux|STOXX600/CACALL/EAFAGROWTH||95.85|94.7|91.95|91.3|92|93.95|93.6|90.25|89.7|89.7|88.75|90.2|91.65|91.2|90.45|88.85|89.6|89.9|91.45|90.8|90.8|91.05|92|91.55|91.95|93.8|95.5|95.2|96.05|96.35|97.15|94.4|93.75|94.15|95.1|95.65|94.7|94.4|94.3|95.3|95.9|96|95.95|95.25|97|99.3|99.25|99.1|99.8|99.4|98.7|98.85||100|102.3|101.5|99.5|100.7|101.4|100.7|99.55|99|100.1|101.5|105.2|104.6|104.7|104.2|106.2|97.8|95.1|96.6|98.75|102|||102.25|101.2|100.7|100.6|100.6|100.2|98.54|98.58|98.06|97.68|100.35|100.45|98.86|98.92|99.36|99.62|99.8|102.15|103.1|102.6|101.1|102.35|103.5|103.25|105.15|104.45|104.4|103.7|103.8|103.8|102.8|101.35|101.2|102.6|101.8|100.8|99.54|97.26|100.9|99.98|101.75|100|100.15|101.4|104.95|104.2|103.5|102|102.2|101.75|100.1|99.24|99.58|99.18|100.55|99.56|100.15|101.45|101|97.94|99.5|99.36|100.7||100.6|99.94|100.25|||101|100.25|101.05|100.9|99.56|99.56|100.75|98.06|97.82|98.08|97.88|96.92|98.6|98.7|100.85|100.85|98.76|98.84|98.98|98.66|98.62|98.24|97.2|96.18|95.86|95.86|95.48|97.06|97.36|94.38|92.78|93.48|93.14|92.5|92.7|94.4|92.66|91.16|90.5|88.64|88.52|86.66|87.68|88.72|87.38|86.48|85.9|89.68|91.08|90.94|91.94|91.72|90.86|93.54|92.24|92.24|92.74|91.6|90.94|91.24|91.82|88.54|89|89.98|90.62|90.94|90.16|92.52|90.1|91.4|91.9|92.64|91.54|90.38|92.08|92.08|92.64|91.74|93.94|95.66|94.62|95.6|97.36|97.22|96.16|95.66|95.52|96.78|95.24|93.02|92.5|91.66|92.96|93.88|93.94|93.94|95.1|93.98|93.98|94.16|94.56|95.38|94.74|95.52|97.56|98.28
03489|17704|/equities/bleecker|CACALL|||||||||||||||||||||150|||157|||||157||155|||||173|171|155|||||156||||149||||175|||||||||138|138|135||||||150|||||150||||||150|175|175|175||||||150||||||||150|152|150||153||153|150|155|155|155|||163|163|163|163|||||||163|||161||||||||161|166|170||172||163|||173|173||165||||||||||||||161|160||166|166||||166|189|192|177||172|175||||177|172|167|||||||178|||||||||166||194||195|167||||167|||||170||170||||||||||170|167||||||||||||||192||172|184|||||||||189|||||||196
03490|7031|/equities/boiron|CACALL||32.8|31.85|30.8|31.7|32.1|33.25|31.55|31.6|30.25|30|31.35|31.8|30.9|30.75|32|32.45|33.9|33.75|33.25|34|34.7|34.85|34.65|35.4|34.9|35.3|35.25|35.2|34.85|35.6|35.95|35.3|35.1|34.5|34.5|34|33.8|33.9|34.6|33.85|34.1|35.35|34.5|34.15|34.6|34.3|34.05|33.85|34.3|34.5|33.75|34.05||34.3|34.15|33.75|34.3|34|34.05|33.85|33.8|33.7|33.6|33.95|34.2|34.15|34.45|34.05|33.95|34|34.4|35.3|34.2|34.2|||33.62|33.28|33.02|34|33.1|33.12|33.14|33.72|33.9|32.48|34.02|33.8|34.98|34.44|35.36|35|35.52|35.6|35.78|35.6|35.6|35.98|36.1|36.34|36.16|36.02|35.56|35.6|36|36.04|36.38|36.14|35.7|36.3|35.64|35.72|35.5|35.36|37|37.7|39.5|40.04|39.74|40.34|41.16|41.42|41.26|41.82|42|41.98|41.5|41.28|41.02|41.48|42.14|42.26|42.4|42.18|42.28|40.92|42|40.5|40.76||40.22|40.08|40.16|||40.7|40.8|41.5|40.66|40.12|40.38|39.66|39.66|39.68|39.66|39.66|39.68|39.78|39.76|40.58|40.5|41.06|40.42|39.74|39.64|39.92|39.92|39.7|40.26|39.84|40.34|40.7|41.64|43.28|42.6|41.38|41.92|40.8|40.05|40.6|40.6|40.25|40.35|39.35|39.4|39.7|39.85|39.65|40.1|40|41.85|40.8|40.85|52.5|52.4|53.7|55.6|54.5|55.1|54.4|54.4|54|53.8|54|54|53.7|54.2|54|54|53.5|54.3|53.9|53.9|53.9|53.9|53|54.1|54|54.2|53.7|53.5|52.9|52.1|52.7|52.4|51.7|52|52.4|52|51.8|52.9|53.7|52.5|51.9|52.1|50.7|51|50.8|50.3|51|51.4|51.7|50.9|50.1|50.2|50.3|50.7|50.7|50.7|50.3|50.3
03491|13163|/equities/bollore-s.a.|STOXX600/CACALL/EAFAVALUE||5.85|5.81|5.705|5.645|5.645|5.76|5.655|5.56|5.565|5.55|5.48|5.6|5.63|5.68|5.77|5.745|5.85|5.79|5.765|5.73|5.74|5.94|5.88|5.875|5.92|6.17|6.32|6.28|6.26|6.265|6.17|6.19|6.085|6.17|6.265|6.205|6.23|6.19|6.16|6.25|6.165|6.16|6.095|6.11|6.135|6.155|6.185|6.145|6.12|6.095|6.145|6.08||6.1|6.135|6.225|6.19|6.22|6.25|6.195|6.15|6.235|6.185|6.15|6.245|6.215|6.235|6.245|6.285|6.3|6.28|6.35|6.34|6.19|||6.19|6.235|6.225|6.245|6.19|6.155|6.18|6.07|6.095|6.085|6.16|6.14|6.155|6.2|6.31|6.29|6.305|6.305|6.35|6.335|6.34|6.325|6.32|6.29|6.25|6.225|6.25|6.28|6.215|6.165|6.22|6.24|6.23|6.315|6.275|6.175|6.195|6.225|6.135|6.18|6.19|6.125|6.03|6.045|5.97|5.9|5.84|5.7|5.76|5.64|5.64|5.64|5.72|5.72|5.705|5.64|5.715|5.73|5.78|5.72|5.715|5.64|5.695||5.655|5.645|5.61|||5.59|5.615|5.635|5.61|5.59|5.53|5.61|5.32|5.355|5.395|5.385|5.28|5.275|5.335|5.355|5.4|5.245|5.34|5.39|5.385|5.41|5.345|5.375|5.325|5.34|5.32|5.325|5.325|5.345|5.255|5.27|5.33|5.275|5.22|5.2|5.225|5.22|5.15|5.15|5.105|5.05|5.115|5.145|5.075|5.03|5.02|5.055|5.135|5.135|5.095|5.105|5.155|5.135|5.115|5.02|5.035|4.99|4.992|4.976|5.005|5.09|5.095|5.07|5.075|5.15|5.215|5.23|5.3|5.29|5.265|5.315|5.27|5.235|5.28|5.315|5.24|5.2|5.225|5.285|5.36|5.4|5.465|5.34|5.41|5.32|5.315|5.305|5.315|5.385|5.355|5.34|5.25|5.31|5.345|5.36|5.365|5.575|5.57|5.61|5.64|5.665|5.65|5.69|5.67|5.75|5.95
03492|7113|/equities/bonduelle|CACALL/MSCI_EU_SMALLCAP||6.32|6.41|6.27|6.15|6.42|6.3|6.3|6.27|6.13|6.21|6.08|6.37|6.35|6.4|6.58|6.66|6.54|6.29|6.38|6.79|6.88|7.07|7.42|7.71|7.74|7.93|7.95|7.75|7.93|8.09|7.8|7.88|7.77|7.8|7.65|7.54|7.64|7.76|7.8|8|7.95|8.1|7.93|8.07|7.86|7.91|8.02|7.9|8.11|8.41|8.17|8.22||8.1|7.78|7.73|7.58|7.68|7.68|7.68|7.52|7.53|7.4|7.61|7.97|7.86|7.83|7.73|7.77|7.82|7.64|7.72|7.48|7.47|||7.51|7.59|7.45|7.47|7.51|7.69|7.79|7.71|7.85|7.93|7.85|7.99|7.83|7.9|8.19|8.26|8.24|8.42|8.85|9.35|9.9|9.94|9.95|9.77|9.75|9.7|9.94|9.84|9.69|9.72|9.85|9.93|9.86|9.39|9.34|9.26|9.3|9.35|9.39|9.74|9.91|9.85|9.87|10.06|10.08|10.06|10.04|10.22|10.34|10.56|10.42|10.56|10.4|10.42|10.58|10.48|10.64|10.8|10.84|10.82|10.88|10.8|10.92||10.94|10.94|10.96|||10.96|10.7|10.8|10.7|10.62|10.72|10.64|10.3|10.32|10.56|10.58|10.48|10.56|10.46|10.42|10.64|10.5|10.5|10.52|10.4|10.7|10.68|10.68|10.78|10.8|10.88|10.62|10.68|10.96|10.46|10.34|10.2|10.08|9.96|10.22|10.28|10.26|10.1|10|10.14|10.1|9.96|9.86|10.12|10.5|10.6|10.94|10.92|10.88|11.04|10.8|10.76|10.74|10.66|10.48|10.42|10.76|11|11.06|11.48|10.56|10.46|10.36|10.46|10.54|10.54|10.6|10.72|10.6|10.66|10.88|10.74|10.66|10.7|10.68|10.72|10.74|10.76|10.94|10.94|11|11|11.02|11.1|11.1|11.08|11|10.86|10.82|10.92|11.06|11.16|11.38|11.14|11.16|11.4|11.36|11.46|11.58|11.24|10.56|10.62|10.62|10.78|10.82|10.92
03493|945125|/equities/bone-therapeutics-sa|CACALL||0.014|0.0134|0.0139|0.0139|0.0146|0.0157|0.0143|0.0151|0.0169|0.0171|0.0174|0.018|0.0179|0.0183|0.0189|0.019|0.018|0.0185|0.0186|0.0193|0.019|0.0197|0.0185|0.0195|0.0213|0.0209|0.0248|0.0238|0.0228|0.0208|0.0193|0.0188|0.0182|0.0244||0.0296|0.0235|0.0188|0.0177|0.0165|0.0158|0.0143|0.0147|0.0144|0.0148|0.0138|0.0135|0.0139|0.0141|0.0148|0.0137|0.0142||0.0148|0.0156|0.0156|0.0163|0.016|0.0196|0.0206|0.0196|0.0204|0.0202|0.0214|0.0222|0.0231|0.0245|0.0242|0.0257|0.0265|0.0244|0.0251|0.0253|0.0246|||0.022|0.022|0.022|0.022|0.0224|0.0224|0.0232|0.0222|0.023|0.023|0.0244|0.0258|0.0272|0.027|0.03|0.0302|0.0302|0.0302|0.0304|0.0302|0.031|0.029|0.0286|0.029|0.0274|0.0298|0.032|0.0302|0.032|0.034|0.0364|0.037|0.037|0.033|0.0344|0.035|0.0378|0.0396|0.041||0.041|0.046|0.042|0.0372|0.04|0.04|0.0412|0.0428|0.0426|0.045|0.047|0.0508|0.052|0.0558|0.052|0.056|0.06|0.059|0.0642|0.064|0.0684|0.0684|0.0642||0.0612|0.061|0.0524|||0.0518|0.0514|0.0544|0.0482|0.05|0.0514|0.051|0.0526|0.051|0.0562|0.061|0.0602|0.0636|0.0404|0.0406|0.042|0.0404|0.0412|0.042|0.043|0.042|0.043|0.043|0.0422|0.047|0.052|0.0528|0.0528|0.0508|0.0536|0.05|0.0532|0.0522|0.0536|0.0546|0.053|0.046|0.0448|0.049|0.0468|0.0494|0.0522|0.052|0.0608|0.063|0.066|0.0658|0.064|0.0662|0.061|0.0692|0.0848|0.0946|0.092|0.0984|0.094|0.0984|0.1005|0.1|0.1075|0.115|0.116|0.1225|0.1185|0.1025|0.093|0.138|0.0806|0.053|0.0252|0.0244|0.0268|0.0242|0.0282|0.031|0.026|0.0278|0.0266|0.0308|0.0314|0.033|0.0336|0.0338|0.034|0.0334|0.0368|0.04|0.04|0.04|0.042|0.0446|0.0446|0.041|0.0422|0.04|0.0408|0.0402|0.0446|0.047|0.0478|0.052|0.05|0.048|0.0504|0.051|0.0546
03494|1153014|/equities/boostheat|CACALL||0.82|0.84|0.83|0.9|0.9|0.93|0.88|1.01|1.14|1.29|1.2|1.53|1.59|1.59|1.4|1.45|||1.12|1.11|1.1|1.51|1.52|1.82||2|2.32|2.32|1.71|1.78|1.7|2.05|2.4|2.55|1.91|1.59|1.59|1.56|1.6|1.6|1.41|1.44|1.44|1.46|1.56|1.63|1.87|1.76|2.09|1.65|2|2||4|4|2|4|2|2|2|4|4|2|2|4|4|4|4|4|4|4|4|4|4|||5|4|4|4|4|4|4|4|5|4|5|5|4|5|5|5|5|5|5|5|5|5|6|6|6|6|6|5|6|7|7|6|6|6|7|9|8|9|9|11|15|10|12|12|9|7|7|7|7|7|8|8|9|9|9|9|9|9|10|11|11|11|10||11|12|13|||11|13|13|13|14|14|15|17|17|16|20|18|17|18|17|21|23|28|32|30|33|29|29|27|28|27|30|28|29|28|31|27|30|33|36|40|46|44|44|56|60|59|75|76|76|77|77|71|70|79|78|80|94|120|118|147|179|180|172|173|213|239|222|210|210|239|247|249|231|231|231|280|290|310|317|252|260|367|375|320|261|361|419|400|450|565|510|530|560|577|650|680|735|900|1080|780|1000|1010|1199|1410|1140|1400|1898|2100|2460|3000
03495|17638|/equities/bourse-direct|CACALL||5.34|5.36|5.34|5.3|5.34|5.36|5.36|5.24|5.16|4.96|4.85|4.9|5.1|5.12|5|4.97|4.99|4.84|4.85|4.79|4.89|5.16|5.34|5.38|5.72|5.76|5.84|5.74|5.7|5.82|5.62|5.66|5.42|5.7|5.7|5.56|5.6|5.58|5.56|5.6|5.56|5.58|5.6|5.6|5.6|5.62|5.54|5.4|5.34|5.36|5.28|5.22||5.26|5.18|5.36|5.4|5.4|5.4|5.38|5.28|5.36|5.22|5.32|5.36|5.3|5.38|5.26|5.22|5.16|5.04|4.99|5.02|5.08|||5.1|5.1|5.14|5.08|5.1|5.1|5.12|5.1|5.12|5.1|5.06|5|4.9|4.89|4.85|4.89|4.89|4.9|4.86|4.76|4.78|4.76|4.75|4.72|4.8|4.88|4.58|4.54|4.54|4.7|4.84|4.85|4.82|4.87|4.87|5|5.02|4.95|5.04|5|5.06|5.06|5.06|5.14|5.14|5|4.94|5.18|4.98|5.14|5.16|5.16|5.14|5.16|5.16|5.16|5.14|5.16|5.22|5.22|5.3|5.32|5.3||5.26|5.28|5.18|||5.24|5.14|5.08|4.85|4.85|4.95|5.22|5.24|5.12|5.44|5.52|5.6|5.6|5.58|5.38|5.68|5.82|5.8|5.88|5.74|5.98|6.02|5.88|5.74|5.76|5.96|5.98|6.04|6.04|5.92|5.82|5.6|5.44|5.4|5.58|5.6|5.6|5.44|5.68|5.6|5.7|5.76|5.76|5.7|5.6|5.48|5.7|5.56|5.54|5.9|5.4|5.52|5.8|5.94|5.9|5.9|5.64|5.54|5.56|5.54|5.54|5.54|5.58|5.54|5.6|5.42|5.4|5.44|5.32|5.48|5.46|5.46|5.44|5.44|5.3|5.26|5.2|5.14|5.14|5.22|5.14|5.34|5.4|5.44|5.32|5.66|5.68|5.68|5.7|5.68|5.48|5.4|5.22|5.16|5.08|5|5|4.97|5|4.98|4.98|4.96|4.93|4.92|4.88|4.86
03496|8788|/equities/bureau-verita|STOXX600/CACALL/EAFAGROWTH||26.54|26.32|26.14|25.8|26.42|26.28|26.22|25.72|25.34|26.4|25.86|26.08|26.48|26.56|26.92|26.62|27.12|26.6|26.98|26.4|26.66|27.56|28.46|27.84|28.06|28.2|28.32|28.48|27.74|27.68|27.6|27.76|27.7|27.98|27.98|28.04|27.7|27.54|27.38|27.38|27.52|27.6|27.8|27.54|27.82|28.14|28.4|28.26|27.98|27.64|27.7|27.26||27.42|27.48|27.68|27.32|26.9|27|27.32|27.38|27.2|26.7|26.88|26.88|26.92|27.12|27.04|26.86|27.04|27.76|27.96|28.12|27.9|||28.28|28.2|28.09|28.1|27.74|27.93|27.33|26.8|26.74|26.6|26.93|27.15|27.2|27.43|27.4|27.26|27.54|27.51|27.23|27.06|26.87|26.82|26.8|26.97|27.37|27.03|25.14|25.24|25.28|25.27|24.96|24.84|24.63|24.88|24.69|24.81|24.69|24.88|24.99|24.94|24.74|24.7|24.71|24.5|24.8|24.4|24.45|24.27|23.92|23.85|23.61|23.3|23.51|23.52|23.48|22.72|22.66|22.94|22.88|23.23|23.56|22.91|22.91||22.87|22.85|22.76|||22.6|22.56|22.54|22.34|22.16|22.28|22.54|21.96|21.72|21.44|21.65|21.69|22|22.14|22.04|22.21|22.21|22.47|22.49|22.51|22.61|22.4|22.41|22.11|22.1|22.12|21.96|22.05|22.21|21.93|22.06|22.43|22.2|22.19|22.2|22.5|22.44|21.7|21.49|21.46|21.37|21.34|22.62|22.64|22.79|22.5|23.28|23.15|23.25|23.23|23.27|23.76|23.76|23.8|23.35|23.39|23.18|23.05|23.13|23.26|23.51|23.28|23.12|23.28|23.36|23.48|23.55|24.1|23.66|23.87|24.21|23.95|23.8|23.71|24.02|24.51|24.6|24.89|24.66|24.75|24.81|24.74|24.73|24.72|24.69|24.38|24.41|24.43|24.32|24.31|24.36|24.49|24.99|24.89|25.05|24.95|25.1|24.93|24.92|25|25.03|24.93|25.18|25.43|24.98|25.23
03497|17707|/equities/burelle|CACALL||355|365|355|352|368|368|374|368|367|368|359|364|367|364|367|375|380|377|376|381|388|390|394|410|417|431|431|436|431|440|430|427|444|444|451|438|435|432|432|430|435|433|434|444|442|441|435|438|437|442|448|445||448|460|454|449|444|442|433|436|435|446|450|456|464|491|484|472|456|461|451|445|441|||433|423|430|432|425|414|395|414|416|405|403|398|395|392|398|394|389|394|399|400|396|398|397|400|400|408|390|383|387|387|385|385|386|390|390|393|392|395|393|394|392|395|394|393|396|397|396|396|395|392|390|390|401|410|411|416|417|416|412|412|410|395|406||396|399|400|||402|399|400|401|400|406|398|396|401|405|409|409|407|406|407|405|410|407|413|417|418|413|412|412|420|421|415|414|420|416|415|420|420|427|424|422|420|417|410|404|400|408|446|450|450|446|450|450|450|456|445|452|453|460|456|449|463|454|450|469|468|449|446|452|456|475|486|490|486|490|498|498|500|500|498|500|500|506|518|530|530|538|542|544|540|534|530|536|546|544|540|540|542|544|550|540|546|550|540|540|530|530|534|532|528|518
03498|17708|/equities/ca-toulouse-31-cci|CACALL||71.4|70.11|70.11|70|69.5|69.6|69.6|69.6|69.6|70|69.6|69.6|69.6|69.61|69.51|69.34|68.53|68.5|68.51|70.01|71.5|74|73.77|73.71|73.59|74.2|74.01|73|74.29|74.5|74|74|74.01|73.53|73.5|72.21|71|70.7|70.5|71.5|71|71|71.64|71.61|71.45|71.01|71.4|71|69.5|68.34|67.5|65.74||66.44|65.9|65.5|64|64.1|63.2|62.8|63.1|62.5|63.4|63.5|67.43|64.88|64.22|64|63.55|62.99|62.7|63.3|62.69|60.6|||60|60.6|59.5|60|59.99|60.25|60.24|60.79|61.3|60|60.98|61.53|63.12|63.17|63.08|63.57|63.6|63.6|64.1|63.6|63.57|63.55|63.61|64.5|64|63.61|63.61|63.59|65|64.5|64.5|64|64|63.5|63.55|63.56|63.03|63.61|64.1|65.02|65.28|64.5|66.5|67.5|67|68.47|68.49|68|67.99|67|66.5|65.96|66|65.95|65.02|64.72|64.61|65|64.51|64.5|65|65.5|66||65.5|64.9|64.82|||64.9|64.5|64.15|65.19|65|64.5|66.22|66|67|67|67|66.31|67|67.1|68.5|68|67.7|67.7|67.8|68.48|66.84|66.81|66.8|64.57|64|64|65|66|65.82|66.36|66.79|66.9|66.51|66.51|66.5|66.5|66.5|65.5|66.5|66.51|66.9|68.97|68|67.99|68|69|68|67|66.5|67.69|67.99|67.5|66.55|66.8|67|68.01|69.5|67.01|67|67.2|67.5|67.5|67|68.82|69|69|69.3|69.5|68.9|68.82|69|69|69.3|69.5|68.81|68.8|68.6|68.6|69.2|68.1|68.9|68|69.81|69.8|70|69.51|69.1|69.1|70|70|68.5|68|68.49|68.5|66.6|64.7|65.5|64.5|63.05|64|65.5|67.1|67.5|67|67|69
03499|17709|/equities/cafom|CACALL||9.2|9.12|9.12|9.14|9.14|9.2|9.1|9.22|9.18|9.36|9.36|9.4|9.48|9.12|9.42|9.34|9.24|9.24|9.12|8.84|8.92|9.1|9.16|9.2|9.28|9.3|9.28|9.3|9.36|9.3|9.36|9.34|9.38|9.18|9.2|9.5|9.48|9.5|9.54|9.44|9.42|9.42|9.62|9.8|9.74|9.74|9.76|9.78|9.68|9.38|9.42|9.5||9.62|9.16|9.2|9.68|9.66|9.74|9.6|9.6|9.6|9.66|9.8|9.66|9.98|8.92|9|9|9|8.82|9|8.9|9|||9|8.8|8.9|8.9|8.82|8.98|8.98|9|8.98|8.72|8.96|9|9|8.96|9|8.86|9|8.8|8.8|9|8.8|8.8|8.8|9|9|9.04|8.86|8.86|9.12|8.98|8.94|9.12|9.2|9.3|9.26|9.3|9.3|9.3|9.3|9.08|9.7|9.78|9.78|9.8|9.8|9.76|9.84|9.86|9.66|9.5|9.46|9.36|9.32|9.3|9.28|9.06|9.28|9.56|8.62|9.16|9.18|9.06|9.18||9.18|9.16|9.2|||9.1|9.1|9.2|9.2|9|9.2|9.2|9.2|9.1|9.06|9.14|9.18|9.2|9.16|9.2|9.14|8.86|9.2|9.2|9.18|9.18|9.2|9.2|9.36|9.36|9.3|9.26|9.24|9.3|9.26|9.3|9.3|9|9|9.04|9.1|9.1|9.3|9.32|9.42|9.42|9.48|9.48|9.52|9.52|9.58|9.5|9.3|9.48|9.48|9.44|9.4|9.46|9.5|9.54|9.5|9.76|9.56|9.7|9.7|9.6|9.68|9.5|9.6|9.76|9.6|9.62|9.7|9.7|9.68|9.66|9.7|9.7|9.68|10|10.2|9.92|9.9|9.8|9.8|9.78|9.94|9.94|9.98|9.78|10|10.05|9.82|10|9.98|10|9.98|10|9.88|9.9|9.88|9.7|9.98|9.98|10.1|9.96|9.44|9.44|9.46|9.44|9.44
03500|943236|/equities/crcam-touraine|CACALL||68.43|65.5|65.48|65.5|68.64|69.46|69|68.98|68.99|68.5|70.49|70.5|71|71.5|70.5|70.5|69.82|72.51|73.5|74.98|76.99|77.5|79.8|79|79.99|80|79|78.4|76.51|75.87|76|75.5|76.29|76.6|76.5|75.5|76.4|75.5|76.49|77|76.69|76.7|76|75|80.1|80.25|80.25|78.5|79.79|79.8|80|79.2||79|77.9|77.01|76.5|76.5|72.5|75|74|74|73.5|74.3|74.5|71|69.6|69.3|69.5|71.06|74|76|68.51|69.5|||68.62|70.4|69.99|68.31|64.5|63.01|63.01|61.8|61.6|61.6|62.01|62|62.5|62.2|64.4|65.01|67|69.2|69.22|70.5|69.22|69|71.51|73.51|74.5|74.5|74.1|74|74|71.6|72|73.5|75.5|76|75|76|75.04|77|77.51|78.2|78|77.2|77.99|76.51|76.5|76.5|76.51|76.5|73.5|73.11|73.1|72.2|70.45|70.69|70.2|70.7|70.6|72|72.1|72.5|71.5|71|72.4||71.8|73.1|73.1|||74.5|74.5|74.5|75.01|75|75.5|75|76|76|76.5|76.5|78.5|80|81.81|81.8|81.51|81.1|81|82|80.61|79|79|78.06|82.5|79|77.3|77.2|77|77.1|76.51|76.2|76.5|76.5|76.8|76.81|76.8|77.48|76.47|76.47|74.5|74.1|74|74.6|75.5|75.51|77.01|77|77.01|77|77.5|79.5|77.6|80|78|79.5|78.5|79.11|79.1|80|80.1|80.1|80.5|80.5|82.99|82.99|83|82|82.5|82.5|84|83.5|82.8|82.8|83|84|84|82.5|82.5|81.5|82|80.81|80.81|80.8|80.8|81|80.8|80.8|80.8|82|81.01|82.5|81|80.99|80|80.61|79.2|80|75.65|75.65|75.65|76|77.01|78|77.5|78.01|79
03501|40300|/equities/crcam-nord-de-france|CACALL||13.002|12.5|12.6|12.42|12.526|12.6|12.742|12.87|12.87|12.732|12.402|12.402|12.42|12.696|12.696|12.7|12.706|12.798|12.702|12.802|13.608|14.38|14.4|14.45|14.436|14.7|14.502|14.56|14.492|14.48|14.492|14.64|14.66|14.48|14.42|14.35|14.28|14.04|14.112|14.16|14.18|14.102|14.076|14.324|14.44|14.48|14.45|14.5|14.394|14.25|14.4|14.2||13.988|14.1|14.208|14|13.888|13.752|13.65|13.6|13.506|13.42|13.6|13.6|13.5|13.42|13.356|13.242|13.254|13.02|13.002|13.58|12.95|||12.102|11.96|11.88|11.85|11.85|11.918|11.92|11.82|11.72|11.786|11.73|11.7|12.138|12.092|12.176|12.368|12.37|12.474|12.376|12.5|12.53|12.52|12.672|12.73|13.22|13.334|13.4|13.43|13.4|13.4|13.37|13.104|13.31|13.31|13.26|13.2|13.22|12.916|13|13.6|13.488|12.85|12.58|12.48|12.256|12.35|12.44|12.5|12.344|12.406|12.26|12.284|12.47|12.556|12.6|12.642|12.546|12.61|12.602|12.642|12.602|12.622|12.62||12.768|12.766|12.778|||12.9|12.8|12.8|12.8|12.866|12.95|12.91|12.462|12.43|12.5|12.6|12.512|12.7|12.82|12.934|13.17|13.13|13.388|13.086|12.99|12.65|12.48|12.45|12.62|12.58|12.58|12.586|12.528|12.43|12.548|12.5|12.432|12.45|12.62|12.434|12.55|12.558|12.482|12.6|12.54|12.478|12.54|12.53|12.55|12.514|12.64|12.702|12.652|12.7|12.7|12.7|12.7|12.62|12.702|12.64|12.62|12.796|12.8|12.924|13.12|13.122|13.088|13.112|13.156|13.28|13.38|13.376|13.43|13.46|13.43|13.46|13.334|13.4|13.42|13.45|13.564|13.4|13.55|13.6|13.65|13.722|14|13.982|13.92|13.9|14.052|14.1|14.02|14|13.97|13.97|14.04|13.906|14.16|13.79|13.3|13.168|13.3|13.29|13.392|13|12.94|13|12.92|12.796|12.696
03502|40303|/equities/crcam-atlantique-vendee|CACALL||79.5|77.51|78.99|78|79.02|82|82.34|81.7|82.31|82.99|83.3|83.3|82.3|82.99|84.5|82.5|83.2|84|85.5|90.4|92.39|93.5|93.29|93.59|94.6|92.63|93.49|94.2|94.48|93.5|92.11|94|92.99|92.64|92.61|91.31|91.32|90.81|90.6|90.6|91.5|90.69|90.8|94.99|95.5|96|96.39|94.71|95.7|93.7|93|92||91.9|90|89|87.21|87.01|86.7|85.7|85.7|85.49|85.5|83.54|84.11|84|83.64|83.49|83.29|83.88|82|83.5|82.5|82.8|||80.6|79.3|79.28|78.4|77.4|75.5|73.99|76.2|73.24|73.5|74.55|75|75.3|77.09|76.1|78.99|77.03|75.79|75.7|75.3|75.02|78|79.39|80|80.7|81.7|80.7|80.7|81|80.65|80|79|78.8|82.6|81.6|82.72|82.63|82.4|83.39|82.5|81.5|81.5|81.5|81.5|81.5|81.5|81.2|80.5|81|81.5|82.49|81.56|82.4|83.4|83.4|83.4|82.4|84.4|83.39|84|85|85.5|86.55||84.85|83.99|83.99|||83|82.02|81.2|81.9|83.65|83.99|81.9|81.92|83.88|84.89|84.89|84.98|86|86.51|86.51|86.5|86.5|87|86.5|87|82|81.41|81.36|81.94|80|81.99|84.9|87|88|87|86|88.5|87.5|87.5|87.76|88.2|88.19|87.33|87.33|87.13|87.5|86.5|87|88.09|87.1|88.08|87.1|87.98|88.19|88|88.5|89.5|89.7|90|90.51|92|92.5|91.51|91.51|91.51|92.5|91.5|91.5|92.21|94|94.03|94.06|94.99|94.03|96.99|97|97|97.41|97.51|98.49|98.5|97.35|97.61|98.6|98.6|96.2|95.2|95.2|96.18|96.19|96.2|96.2|96|95|95.9|95|92.5|93.5|93.6|91|89.11|90|88|88|88.99|88|87.5|88.1|87.1|87.1|87.1
03503|40309|/equities/credit-agricole-brie-picardie-sca|CACALL||17.22|17.29|17.3|17|17.406|17.4|17.7|17.4|17.2|17.2|17.1|17.12|17.16|17.24|17.41|17.35|16.816|17.72|17.9|18|18.49|19.2|19.3|19.3|19.95|20.05|19.952|20|19.81|20|19.7|19.65|19.6|19.3|19.5|19.3|19.15|19.042|19.1|19.15|19.19|19|18.804|18.8|18.86|18.85|18.918|18.81|18.86|18.86|18.7|18.5||18.4|18.35|18.102|18.004|18.228|18.2|18.14|17.94|17.7|17.554|17.5|17.5|17.3|17.17|17.2|17|17.148|17|16.95|17.918|17.86|||18|17.96|18.2|18|17.9|17.9|17.88|17.67|17.56|17.51|17.468|17.432|17.54|17.59|17.6|17.568|17.54|17.574|17.544|17.52|17.546|17.548|17.538|17.5|17.684|17.6|17.66|17.7|17.612|17.72|17.878|17.73|17.82|18.124|18.2|17.96|17.91|17.85|18.3|18.6|18.398|18.232|17.8|17.7|17.626|17.402|17.498|17.402|17.4|17.5|17.45|17.2|17.316|17.316|17.322|17.32|17.356|17.402|17.43|17.4|17.42|17.44|17.5||17.44|17.57|17.32|||17.48|17.494|17.4|17.406|17.5|17.38|17.384|17.364|17.4|17.4|17.36|17.4|17.32|17.4|17.32|17.304|17.35|17.372|17.56|17.65|17.66|17.71|17.82|17.88|17.878|17.602|17.6|17.5|17.37|17.498|17.332|17.47|17.5|17.69|17.78|17.7|17.7|17.8|17.602|17.6|17.498|17.5|17.72|17.7|17.6|17.5|17.698|17.55|17.71|17.65|17.702|17.9|17.82|18.01|18.18|18.14|18.6|18.6|18.516|18.42|18.45|18.2|17.82|18.224|18.274|18.502|18.612|18.62|18.65|18.6|18.734|18.76|18.72|18.744|18.75|18.8|18.6|18.61|18.71|18.8|18.8|18.85|18.8|18.704|18.842|18.89|18.94|18.71|18.65|18.414|18.15|18.2|18.1|18|18|18|17.9|17.89|17.88|17.9|17.842|17.73|17.7|17.5|17.352|17.78
03504|943230|/equities/crcam-norm.sei|CACALL||73.5|72.03|74.97|75.5|76.59|76.5|76.09|77|75|74.89|74.5|75.5|75.5|77.02|77|76|76.5|76.7|77.49|78.49|79.5|83.5|84.38|84.39|84.2|84.6|84.5|84.18|84.19|84.49|84.3|83.69|84.14|84.14|81.5|82|81.9|81|80.39|80.2|80.99|81.5|82.45|82|82.5|86.2|86.2|86|82.01|81.53|81.98|80||80|79.98|78|75.5|75|74.97|74.2|73.6|74.5|74.5|74.5|75.5|75.49|74.5|74|73.5|72.64|72.98|72.5|71|71.5|||71.97|71.5|70.99|73|72.5|74.5|74.5|70.3|70.3|71.51|71.5|71.5|72|72.5|72.48|71.5|71.4|71.5|72.6|72|72.5|71.53|72.5|72.5|73|73|72.04|73|73.99|75|74.9|75|75|75|75|74.5|73.49|72.35|73|75|75.5|74.5|75.5|75|75.5|74.3|74.5|73.5|74|74.5|75|74.5|74.99|74.5|74.02|74.01|74.5|75|76|75.85|76.06|77.48|78||78|78|77.5|||76.5|75|75|75.22|76.97|76.98|76.5|76|75.88|75.9|76.49|76.5|77|76|76.5|77.5|77|76.8|76.5|77.01|77.99|77.5|78|78|77.72|78|77|77.7|77.99|77.99|77.5|77.49|77.5|78|78.49|77.99|76.8|77|77.5|77|77.5|78.94|78.98|78.5|77.1|77.55|77.5|77.5|78.5|77.5|77.5|77.5|78|78|78|78.5|78.05|78.5|79|79|79.5|79.8|79.8|80|80.02|80.5|80|80.5|80.5|80|80|80.5|79.8|79.66|80.5|80.5|80.5|80|80.46|80.45|79.49|79.98|80|80|80.5|80.66|80.49|79.55|80.68|80.48|77.5|78|78.48|77.98|77.5|76.99|75.5|78.5|78.5|79|79.49|79|79|79|79.7|80.5
03505|943238|/equities/crcam-paris-et|CACALL||60.28|60.28|60.8|61.73|62.04|62.6|62.38|62.26|62.25|62|63.72|64.26|64.57|64.56|64.55|64.6|64.8|61.6|61.1|63.1|65.12|65.45|65.7|66|67.62|68.2|67.24|66.46|67.7|68.14|67.52|65.63|65.61|65.34|65.99|65.65|66.2|66|65.76|66|67.3|67|66.8|68.58|69.33|68.5|67.63|66.63|65.96|64.3|63.82|63.82||64.1|65.17|64.36|64.71|64.6|64.5|63.4|62.8|62.5|62.01|62.1|62|60.43|59.7|60.01|61.4|58.43|59|59.7|59.2|59.5|||60.7|60.29|59.7|59.9|58.9|58.85|58.21|58.32|58.32|59.26|59.8|60.02|60|61.54|62.37|62.03|62.9|63.02|62.86|63.65|63.01|62.81|64.71|64.71|65.51|65.5|65|65.7|64.2|62.77|65.01|65.1|65.22|65.22|66.49|67.5|67.5|67|65.6|65.25|65.05|65|64.46|65.11|65.05|66.8|65.98|66.3|64.25|63.94|63.93|63.3|63.1|63.06|63.02|62.45|62.7|63.88|64.2|63.64|63.6|63.58|64.5||65.07|64.6|65|||64.68|65|65.1|65.45|66.1|65.98|66.94|65.6|65.62|67.24|67.58|67.8|68.26|69.99|69.15|68.84|68|68.49|67.85|69.88|68.46|68.18|68.18|68.42|68.42|68|68|68|68|68.2|68.56|68.51|68.5|68.4|68|68|68|68|68.01|68|68|68.05|68|68|68|68.05|68|67.66|68.3|68.3|68|68.6|68.4|68|68.7|68.05|68|68|68|68.04|68|68.01|68|68.01|68|68|68|68|68.2|68.03|68.37|67.67|67.66|68|68|67.73|67.97|69|69|67.8|68.44|68.72|68.72|68.1|69.3|68.5|69|69|69.01|68.3|65.74|65.72|65.77|65.71|65.71|66|65.88|65.78|65.77|66.1|65.8|65.74|66.07|66.36|65.61|65.61
03506|40311|/equities/crcam-du-languedoc|CACALL||49.5|49.5|49.5|48.525|49.5|51.5|52.01|51.51|52.96|52.5|50.07|50.06|51.5|51.01|50.5|49.3|48.8|49.395|48.5|49|49.1|52.39|54.49|54.5|54.95|55.02|54.55|53.99|53.99|53|53.1|53.74|53|52|52.51|53.2|52.49|51.5|51.03|52.61|52.5|53|53.45|53.5|53|52.51|53.6|53.75|53.75|53.3|53|52.9||52.9|52|52|51.3|50.5|49.8|49.3|48.16|50|50.19|50|52.25|51.5|51|50.24|49.95|51|51|51|49.9|49.025|||48.905|48.635|49.5|49.1|48.9|47.7|47.53|47.815|48.005|48.5|48.5|48.8|49|48.4|48.26|49.5|49.4|50.4|52.4|52.2|52.5|51.5|51|51|52.01|53|52.26|52.24|52.05|51.77|51.5|51|51.51|51.93|52.28|51.6|51.5|50.01|50.01|51.2|50.64|50|50|48.5|48|48|48|48.245|48.15|48|48.15|48.1|47.655|48|47.115|47|47.005|46.805|47.35|47.835|48.3|48.3|49.2||48.2|48.01|48|||47.9|47.6|47.1|47|46.3|46.5|47.5|47.5|47.1|47.3|48|49.2|49.01|49.01|50.4|49.85|50|49.45|49.4|49.01|47.025|47.015|46.505|46.5|47|46.9|46.54|46.895|46.89|46.9|46.9|46.24|46.5|46.99|48.2|48|47|46.5|45.5|46.495|46.505|46.02|46|45.5|45.8|46.985|47.5|48.195|48|48.49|49.4|49.5|48.8|48.705|48.7|49|49.205|49.2|49.5|50|50.5|51.29|51.2|51|51.98|51.5|50.7|51|51.51|51.5|51.65|51.5|51.61|51.53|51.51|51|51|51|52|53|52|52|52|52|52.99|52.5|52.5|52|50.06|49.68|50|51|52.49|51.5|50.52|50.8|50.5|50.52|52.5|53.7|53.51|53.5|53.5|54.3|54|53.52
03507|943234|/equities/crcam-ille-vil|CACALL||63.5|61.51|62|61.2|61.5|62|61.23|61.23|61.22|61.64|61.61|62.39|62.33|62.7|62.69|62.85|62.5|62|62.5|63.08|64.7|65.4|65.8|65.51|66.39|66.2|65.49|66.5|66|65.89|65.69|65.69|65.69|65.69|65|64.5|63.5|64|64|65.1|65.5|66|65.51|67.5|67.5|69.5|68|67.6|65.5|64.1|64|64||63|62.5|62.3|62.21|61.4|59.7|59.5|59.5|59.3|59.3|59.03|59|58.21|58.13|57.65|58|57.51|57.01|56.99|55.5|55.3|||54.5|55|55.01|55.02|56|55.5|54|53.5|53.05|54.5|54.5|54.5|55.5|55|55.8|56.49|56.1|57.01|57.89|57.62|57.6|57.1|57.11|58|58.5|59|59|59|58.3|57.99|57.5|57.99|57.1|57.62|57.62|58.01|62.5|63.19|63.19|63|61.5|61|61|60.99|60.99|61|61|60.01|60.5|59.5|59.1|59|58.5|58.49|59|59.5|60.3|60.8|60.6|59.31|60.01|60|60.5||59.5|59.01|59|||57.7|57.49|57.49|57|59.2|59.99|60|59.8|61.5|62|62.99|63.5|63.5|63|63.5|63.98|64|63.95|63.95|63.5|63.3|63|62.51|63.99|64.2|63.5|64|64|65|65|64|63.49|62.5|62|62|61.5|61.5|61.49|60|59.5|59.5|61|61|59.99|62|62.76|62.75|62.61|62.6|63|63|62.5|63|63|62.5|63.81|63.8|64.5|65|65|65|65|65|66|66|66.49|67.5|67.5|67.5|67.5|66.7|67.49|66.82|67|66.8|67.49|67.5|67.99|68|67|67|66.5|66.7|68.8|70.17|69|68|66.5|67.5|65.5|61.01|61.01|61|61|60.84|60.97|60.98|60.5|59.5|60.5|60.49|60|60|60.06|60.5|60.7
03508|943235|/equities/crcam-loire-ht|CACALL||57.2|57.3|58|58.52|58.5|58.5|59|59.51|59.5|59.5|59.5|60|60|60.2|60|60.5|60.59|60.12|60.6|60.52|62.2|63|63|63.29|63.29|64|63.51|64.04|65.49|65.5|63.9|62.49|63.5|63.29|63.5|63.5|62.5|62.99|62.99|62.5|62.5|63.99|64|63.9|63.88|63.49|63.44|62|62|62|61.5|61||60|59.5|59|58.99|58.5|57.5|57|57.5|57.4|57|55.99|57.88|54.5|53.5|53.55|54.5|53.99|55|57|55|55|||54.5|57|57.5|58|54.89|56|54.3|54|54.15|54.49|54.49|54.49|54.5|54.5|54.96|54.96|54.96|54.5|54.5|54.97|54.97|54.98|54.98|55|55.49|55|55|55.5|56|55.1|55|54.12|54.5|55|55.5|54.71|54.6|55.02|56.2|57.49|57.5|57.5|57.51|57.5|57.5|57.5|57.5|57.5|56|55.99|55.5|55|55.5|55.95|56|56|56|55.99|55.8|55.8|55.8|56.5|56.79||57.7|57.5|57|||57|57|58|57.99|57.5|57.5|58|57.8|58.5|58|58.5|58|58.5|58.5|58.5|58.5|58|58.5|58|57.69|56.5|56|56.49|57.5|57.5|56.49|57|55.5|55.5|57|57|57|57|57|57|56.5|57|56.99|56.5|57.5|57.5|57|57|57.8|57.97|60|60|60.01|61|61|61|61.9|61.5|61|59.6|59.6|60|60.2|60.2|62|62|62|63|63.74|63.74|63.74|63.5|62.6|62.5|63.2|63.5|65|65.5|65.99|66|66.29|66.3|65|66.3|66.3|65.01|65.61|66|65.6|66.2|65|65|64.5|63.94|63|63|63.94|63|63|61.1|61|60.49|60.5|60|60.51|60.5|60.6|61|61|61|60.6
03509|943237|/equities/crcam-sud-ra|CACALL||122.5|123.5|124|124.2|124.12|124|125|125|123.22|123.22|122.64|122.66|123|124.5|122.52|122.5|122.5|122|121|121.2|129.02|132|133|135|135.98|136.5|136.48|135.5|135.38|134.6|134.5|133.68|139.68|139.2|138|137|136.04|137.68|133.6|133.6|133.02|135.48|135.2|135|135.64|135.02|134.5|134.5|132.84|132.48|131.02|125||124.5|122|120.5|118.98|116|115|114|114|114.72|115.02|115.02|114.5|115|113.5|113.02|113.8|113.5|113|113|113|111.5|||111|111.48|111.48|111|110|108.46|108.46|105|104.22|108|110.24|113|115|115.5|115|115.5|115.5|115.5|115.5|115.5|113|111.52|115.5|116|116|116.5|117|116.62|116.5|116.5|116.02|116|117.02|117|116|114|115.02|115.5|116|118.5|118.5|118.5|117.5|117|116.4|116|116.4|115.62|115.6|117|118|118|117.1|117.5|117.98|118|117.5|118|118|117.36|118.04|118.52|118.5||118|118|117|||121|121|122|121.98|120|120.5|120.5|121|123|123|124|124|123.5|123.48|123|122.06|122|119.5|117.2|117|116.5|116|115.24|117|117.5|116|115.02|115|116.88|114.5|116|117.5|118.5|119.5|120.5|120|119.5|119.5|118.5|118.5|118.8|118.8|118.8|120|120|120|119|119|121|121.1|121.62|122.5|123|122.52|122.52|122.5|122.5|124|124.52|124.5|125|125|125|125|125.5|125.52|125.5|126|126|126.02|125.54|125.7|125.56|126.5|126|126|125.52|125.5|126.46|125.02|125|125|125.48|125.5|124.5|123.1|123.2|124|123.98|124|122|122|120.7|121|119.5|119.3|120|123.02|124.5|126|127|128.5|129.6|130|130|130.5
03510|17720|/equities/cie-du-cambodge-n|CACALL||7000|6950|6850||||6650||||6750||||7000|||||7000|6850|6850||||||||7000||||6950|6900||7000|||7000|||||6800|6800||6800||||||||||6800|6800||||||7050|||7000|||6950|6950|||||||6850|6800|||||6750|6650|||6550|6500||6500|6500|||||6500|6500|6500|6500|6500|6500||||6600|6600|6600|6600|||6750|6800|6700|6850||6800||6800|6700||6550||6500|6500|6500|||6500||6250|||||||||6500|6450|6450|||6550||6550|6550||6550|6600|||6450|6450|||||||6450||||||6450|||||||||||6200|||||5800|5800||||||6150|||||6200||6150||6150||||||6150||||||||6300||||6350||||||||||6350||||6350||6450||6450||6500|6500|6500|6500|||||6550||6550|6500|
03511|17710|/equities/capelli|CACALL||5.52|5.76||5.82|5.62|5.84|5.84|5.82|5.84|5.84|5.84||5.84|5.86|5.68|5.86|5.82|5.82|5.82|5.44|5.5|6.18|5.8|5.9|6|5.9|6.28|6|6|5.86|5.86|6.08|5.7|5.66|5.74|5.82|5.9|5.82|6|5.76|5.82|6.06|6.02|5.86|5.96|5.86|5.3|5.4|5.4|5.2||5.2||5.22|5.4||5.46|5.5||5.68|5.22|5.22|5.22|5.22|5.42|5.42|5.5|5.5|5.48|6.08|5.74|5.44|5.56||||5.76|5.38|5.5|5.54|5.72|5.68|5.54|6.12|5.86|5.66|5.58|5.8|5.42|5.6|5.9|5.74|5.6|5.56|6.3|6.76|6.84|7.32|7.34|7.3|7.28|7.14|7.5|7.44|7.78|7.8|7.58|6.86|6.94|6.42|6.28|6.08|6.36|6.04|6.3|6.06|6.02|6.24|6.2|5.1|5.1|5.04|4.57|4.55|4.52|4.79|4.78|4.84|4.8|4.66|5.4|5.3|5.4|5.1|4.2|4.4|4.06|4|4.2||4.04|3.9|3.8|||3.76|3.8|3.84|3.89|3.9|3.97|3.87|3.8|3.98|4.11|4.11|4.01|4.03|4.11|4.12|4.16|4.37|4.35|4.27|4.4|4.46|4.48|4.35|4.45|4.64|4.8|4.82|4.82|4.78|4.8|4.68|4.92|4.85|4.64|4.5|4.21|4|3.63|3.57|3.6|3.62|3.5|3.52|3.65|3.5|3.68|3.57|3.5|3.5|3.46|3.47|3.5|3.67|3.52|3.5|3.39|3.46|3.68|3.69|3.92|3.86|3.88|3.88|3.8|3.72|3.97|3.9|3.97|4|3.97|4|4|4|3.96|4|3.99|4.16|4.15|4.44|4.93|4.66|4.52|4.62|4.54|4.5|4.72|4.7|4.73|4.75|4.79|4.78|4.58|4.76|4.72|4.74|4.75|4.9|5.06|4.98|4.86|4.5|4.13|4.46|5.58|5.66|5.9
03512|17728|/equities/carrefour-pro-dev|CACALL||16.32|16.52|16.24|16.24|16.4|16.54|16.7|16.7|16.3|15.9|15.64|15.96|15.92|16.2|16.4|16.28|16.18|15.96|16.2|15.88|16.02|16.32|16.66|16.6|17.16|17.4|17.78|17.68|17.9|17.78|17.78|17.18|17.04|17.06|17.14|17.08|16.92|17.08|16.8|16.24|16.38|16.5|16.54|16.46|16.46|16.4|16.56|16.46|16.4|16.46|15.98|15.94||15.76|15.84|16.86|16.76|16.36|16.48|16.5|16.2|16.3|16.02|15.98|15.96|15.92|16.04|15.74|16.06|16.12|16.06|16.2|15.9|16.04|||16.12|15.7|15.64|16.26|16.2|16.34|16.22|16.04|16.08|16.18|16.1|16.2|16.1|16.1|16.14|15.48|15.36|15.24|15.2|14.92|14.82|15.06|15.52|15.44|15.18|15.3|15.14|14.96|14.98|14.9|15.16|15.04|15.76|15.82|15.78|16.08|16.02|16.08|16.38|16.3|16.24|16.5|16.38|16.48|16.4|16.28|16.2|16.1|16.24|16.18|16.24|16.28|16.28|16.06|16.34|15.98|16.04|15.92|15.9|15.88|15.84|15.54|15.8||15.58|15.8|15.86|||15.76|15.74|15.6|15.52|15.38|15.54|15.18|14.46|14.3|14.52|14.52|14.44|14.58|14.56|14.78|14.54|14.22|14.46|14.54|14.52|14.54|14.54|14.3|14.18|14.54|14.54|14.34|14.76|15.06|14.34|14.18|14.24|14|13.78|13.66|14.32|14.16|13.16|13.22|13.1|13.18|13.1|13.04|13.2|13|13.34|13.34|13.54|13.46|13.5|13.38|13.78|14.04|13.8|13.82|13.94|14.02|13.86|14.16|14.3|14.18|13.8|13.9|13.98|14.14|14.48|14.48|14.6|14.16|14.18|14.32|14.58|14.58|14.74|14.5|14.46|14.4|14.52|14.52|14.5|14.6|14.4|14.7|14.74|14.72|14.6|14.52|14.5|14.36|14.14|14.32|14.5|14.52|14.48|14.46|14.44|14.46|14.26|14.32|14.34|14.38|14.38|14.42|14.52|14.74|14.6
03513|17711|/equities/carpinienne-part|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3||||||||||||||||
03514|6959|/equities/casino|STOXX600/CACALL/MSCI_EU_SMALLCAP||3.9435|3.8735|3.878|3.827|3.8535|3.8835|3.908|3.961|3.605|3.4925|3.565|3.4005|3.3745|3.3625|3.36|3.25|3.348|3.21|3.3375|3.706|3.2|3.56|3.68|3.66|3.89|3.96|3.92|3.97|3.87|4|3.96|3.65|3.66|3.8|3.97|3.78|3.66|3.75|3.9|3.89|3.96|3.69|3.77|3.4|3.12|3.06|3.19|3.15|3.2|3.01|3.1|3.04||2.87|2.89|2.85|2.85|3|3|2.96|3|2.8|2.9|2.83|2.93|3.28|3.35|3.48|3.57|3.72|3.85|3.85|3.95|4.24|||3.91||10.69|19.39|54.2|56.4|56|59.15|57.35|60.2|62.25|58|55.25|50.85|50.65|51.55|53.7|50.7|50.7|44.68|45.5|55.45|70.95|49.5|41.52|41.04|42.64|39.92|43|45.64|48.26|49.72|50.8|50.2|50.1|52.65|52.8|54.8|55.25|57.8|59|62|62|61.3|60.15|60.15||60|55.55|54.85|56.35|53.8|52.55|53.05|57.8|57.2|58.3|57.5|58.1|60.7|64.55|73.9|76.3||78.35|79.6|78.9|||70.6|65.95|70.2|71.85||78.3|74|68.9|66.9|70.6|71.6|71.45|68.2|75|55.95|59.6|65|64|64|68.2|72.8|78.95|80.85|82.6|86.2|86|93.5|98.95|99.8|94.85|96.25|99.5|101.1|99.65|105.4|101.5|95.15|89.4|90|85.25|96|101.1|101|111.9|115.6|116|115.4|117|114.5|109.5|113.8|109|122.1|131.1|119.4|112.1|119.4||119.6|131.2|141.9|139.6|143.7|138.1|143.6|149|149.7|165|171.2|170.9|186.9|203.8|203.6|210|221.8|210.6|208.8|212.4|207.6|241.2|281.2|295.8|323.4|356|347.8|347.4|344.8|310.8|313.6|314.2|313.8|307.6|320|281.8|263.2|256.6|257.6|247.2|255.4|241|252|247.8|237.2|249|237|279.6
03515|17640|/equities/cast-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03516|17848|/equities/poncin-yachts|CACALL||4.88|4.745|4.725|4.59|4.705|4.765|4.81|4.725|4.62|4.435|4.28|4.485|4.475|4.645|4.785|4.715|4.705|4.58|4.49|4.35|4.41|4.665|4.905|4.92|5.28|5.5|5.53|5.59|5.46|5.58|5.4|5.38|5.3|5.4|5.44|5.28|5.3|5.26|5.27|5.37|5.32|5.47|5.48|5.5|5.52|5.39|5.37|5.22|5.12|5.2|5.18|5.08||4.87|4.935|4.845|4.83|4.85|4.96|4.98|5|5.06|4.89|4.71|4.75|4.83|4.92|4.645|4.635|4.65|4.5|4.53|4.61|4.58|||4.7|4.72|4.785|4.755|4.765|4.725|4.72|4.545|4.565|4.9|5.1|4.91|5.09|5.04|5.05|5.08|4.905|4.84|5.09|5.23|5.3|5.26|5.33|5.4|5.32|5.54|5.48|5.44|5.68|5.55|5.54|5.49|5.4|5.61|5.61|5.7|5.79|5.83|5.8|5.71|5.69|5.77|5.73|5.8|5.76|5.68|5.79|5.7|5.6|5.33|5.42|5.2|5.44|5.2|5.08|4.975|5.01|4.96|5.07|5.2|5.52|5.57|5.88||5.72|5.74|5.68|||5.67|5.66|5.66|5.84|5.97|5.96|5.9|5.79|5.87|5.95|6|6.06|6.04|6.56|6.57|6.42|6.26|6.18|6.1|6.17|6.3|6.35|6.33|6.34|6.45|6.39|6.24|6.43|6.38|6.21|6.2|6.4|6.32|6.19|6.25|6.13|6.01|5.74|5.7|5.69|5.69|5.61|5.52|5.57|5.4|5.41|5.67|5.68|5.8|5.7|5.78|5.88|5.96|5.91|5.6|5.68|5.75|5.69|5.75|6|5.99|6.01|6.33|6.1|6.26|6.61|6.66|6.69|6.62|6.63|6.7|6.78|6.77|6.79|6.83|6.9|6.87|7.11|7.29|7.36|7.36|7.31|7.25|7.45|7.37|7.26|7.28|7.3|7.28|7.18|7.23|7.2|7.28|7.25|7.45|7.4|7.51|7.5|7.21|7.16|7.21|7.19|7.19|7.24|7.37|7.24
03517|40305|/equities/cbo-territoria-sa|CACALL||3.5|3.49|3.47|3.5|3.5|3.52|3.52|3.54|3.52|3.52|3.51|3.52|3.51|3.52|3.53|3.56|3.56|3.57|3.57|3.55|3.52|3.58|3.55|3.76|3.8|3.82|3.8|3.81|3.8|3.8|3.77|3.78|3.8|3.76|3.77|3.75|3.73|3.76|3.77|3.77|3.77|3.75|3.73|3.77|3.73|3.72|3.7|3.7|3.69|3.71|3.7|3.69||3.7|3.71|3.7|3.69|3.7|3.69|3.69|3.7|3.7|3.73|3.74|3.72|3.72|3.72|3.75|3.73|3.72|3.74|3.73|3.75|3.75|||3.71|3.68|3.68|3.72|3.69|3.67|3.68|3.67|3.66|3.67|3.67|3.66|3.69|3.68|3.66|3.62|3.6|3.59|3.61|3.59|3.6|3.6|3.58|3.59|3.59|3.59|3.62|3.6|3.6|3.6|3.59|3.58|3.62|3.61|3.59|3.6|3.6|3.62|3.64|3.61|3.63|3.62|3.64|3.64|3.65|3.64|3.63|3.64|3.65|3.65|3.63|3.61|3.64|3.65|3.68|3.65|3.69|3.66|3.67|3.65|3.64|3.67|3.66||3.66|3.67|3.66|||3.67|3.66|3.66|3.67|3.68|3.69|3.67|3.69|3.69|3.7|3.69|3.68|3.7|3.67|3.67|3.68|3.7|3.69|3.67|3.69|3.7|3.71|3.7|3.67|3.68|3.65|3.62|3.61|3.6|3.59|3.58|3.58|3.58|3.58|3.58|3.53|3.51|3.53|3.53|3.52|3.52|3.56|3.56|3.6|3.58|3.6|3.59|3.59|3.56|3.53|3.51|3.51|3.5|3.49|3.5|3.5|3.49|3.49|3.49|3.49|3.52|3.51|3.49|3.5|3.5|3.49|3.5|3.51|3.53|3.53|3.54|3.53|3.57|3.49|3.51|3.52|3.53|3.53|3.56|3.54|3.54|3.54|3.52|3.5|3.49|3.52|3.51|3.52|3.51|3.54|3.55|3.56|3.56|3.56|3.57|3.57|3.58|3.58|3.59|3.59|3.57|3.58|3.57|3.58|3.57|3.6
03518|7728|/equities/cegedim|CACALL||12.95|13.05|13.2|13.5|13.3|13.4|12.9|12.8|12.65|13.05|12.8|13|13.2|12.95|13.5|13.35|13.1|13.05|13.2|13|13.3|13.6|14|14.05|14|14.15|14.25|14.25|14.3|14.3|14.4|14.3|14.15|13.9|13.9|13.7|13.85|13.9|14.05|14|14.05|14.1|14.35|14.2|14.1|14.35|14.5|14.5|14.4|14.65|14.8|14.5||14.4|14.1|13.75|13.5|13.5|13.4|13.7|13.85|13.85|14|13.75|13.95|14.1|14|14.1|13.8|14.2|13.9|14|13.55|13.4|||13|15.36|15.14|15.72|16.06|15.94|16.2|16.14|16.6|16.2|16.2|16.04|16.28|16.32|16.32|16.02|16.22|16.3|15.82|16.06|16|16|16.04|16.1|16.1|16.3|16.38|16.38|16.54|16.76|16.5|16.6|16.6|16.4|16|16.18|16.28|16.4|16.7|16.52|16.54|16.56|16.8|16.94|17.6|18.8|18.6|18.42|18.4|18.02|17.78|17.78|17.84|17.86|17.5|17.8|17.8|17.86|17.62|17.7|17.84|17.8|17.76||17.86|17.78|17.9|||17.9|17.9|17.9|17.7|18|17.92|18.1|18|17.82|18.1|18.5|18.5|18.6|19|18.92|18.98|19.08|19.36|19.5|19.4|19|18.8|18.7|18.6|19.38|19.24|18.84|18.56|18.34|18.5|18.46|18.42|18.5|18.5|18.62|18.2|17.6|17.1|17.2|17.04|17.6|17.3|17.16|17.36|17.46|17.78|18.2|18.04|17.08|17.5|17.06|17.4|18.2|17.7|17.5|17.82|18.38|17.9|18|18.22|18.24|17.82|17.9|17.6|18|18.08|19.12|19.56|19.44|19.66|19.5|20|19.74|19.98|19.8|20.25|20.4|20.5|20.05|20.45|20.4|20.45|20.2|20.6|20.65|20.6|20.75|20.6|20.55|20.75|20.35|20.6|21|20.95|21.1|20.95|21|20.7|20.7|21.1|20.9|21.1|21.05|21.6|21.4|21.8
03519|101936|/equities/cardio3-bio|CACALL||0.2695|0.2605|0.259|0.274|0.263|0.2775|0.2635|0.2755|0.288|0.27|0.28|0.28|0.274|0.29|0.29|0.308|0.29|0.3|0.3095|0.3|0.3|0.31|0.3005|0.3075|0.309|0.305|0.3075|0.3055|0.3075|0.3045|0.304|0.3045|0.301|0.31|0.3005|0.3005|0.31|0.319|0.3005|0.318|0.3135|0.29|0.3045|0.31|0.31|0.309|0.319|0.3035|0.3035|0.3075|0.308|0.31||0.325|0.33|0.335|0.315|0.32|0.33|0.32|0.3395|0.326|0.3345|0.3395|0.34|0.32|0.348|0.333|0.358|0.35|0.3535|0.3575|0.3425|0.3355|||0.351|0.355|0.355|0.35|0.355|0.36|0.351|0.36|0.352|0.36|0.36|0.355|0.355|0.353|0.374|0.356|0.372|0.361|0.38|0.39|0.381|0.376|0.37|0.36|0.36|0.358|0.361|0.364|0.37|0.373|0.373|0.369|0.362|0.36|0.393|0.385|0.38|0.383|0.4|0.399|0.401|0.403|0.425|0.438|0.449|0.371|0.354|0.361|0.365|0.36|0.354|0.358|0.367|0.36|0.362|0.37|0.366|0.374|0.365|0.379|0.379|0.38|0.387||0.39|0.384|0.38|||0.362|0.386|0.36|0.36|0.364|0.359|0.369|0.353|0.36|0.379|0.375|0.389|0.38|0.38|0.415|0.377|0.4|0.47|0.488|0.5|0.5|0.508|0.518|0.518|0.54|0.56|0.566|0.55|0.582|0.556|0.59|0.56|0.57|0.578|0.6|0.6|0.58|0.57|0.568|0.612|0.602|0.602|0.64|0.646|0.69|0.674|0.662|0.712|0.728|0.758|0.698|0.662|0.704|0.704|0.73|0.78|0.754|0.84|0.628|0.612|0.634|0.64|0.676|0.698|0.758|0.734|0.798|0.8|0.8|0.838|0.778|0.6|0.678|0.736|0.784|0.772|0.72|0.826|0.866|0.942|1.06|0.752|0.598|0.564|0.544|0.56|0.534|0.53|0.53|0.54|0.552|0.57|0.58|0.576|0.576|0.552|0.57|0.54|0.57|0.52|0.512|0.518|0.51|0.504|0.51|0.536
03520|17716|/equities/cfi-cie-fonciere|CACALL|||||||||||||||||||||||0.51||||||||||||||0.52|||||||0.65|||||||0.58|0.51||||||||||||||||||||||||||||||||0.51|||||||||||||||||||||||||0.54|0.54||||0.54|||||||||||0.6||||||||||||||||||||||||0.6|0.69|0.68||0.6||||||0.6||||0.585|0.63|||0.63|||||||0.63|||||||||||||0.63|||0.63||||||||||||||||||||||||||||||||||0.7||||||||||||||||||||||||||||
03521|7051|/equities/cgg-veritas|CACALL/MSCI_EU_SMALLCAP||0.5054|0.4962|0.4998|0.4912|0.4974|0.502|0.5036|0.4944|0.4895|0.4884|0.4771|0.467|0.4754|0.472|0.4897|0.4894|0.5114|0.4887|0.506|0.4997|0.4995|0.5254|0.5788|0.558|0.577|0.5874|0.5994|0.6114|0.5938|0.619|0.6316|0.6272|0.6082|0.6174|0.5868|0.5574|0.5424|0.5196|0.5466|0.539|0.5596|0.56|0.555|0.464|0.446|0.469|0.4563|0.4394|0.4314|0.406|0.398|0.4043||0.3968|0.4061|0.4076|0.4121|0.4205|0.4387|0.4411|0.4269|0.4374|0.43|0.4171|0.4377|0.4358|0.4601|0.454|0.4218|0.4129|0.4|0.408|0.4198|0.403|||0.4018|0.3865|0.4004|0.4038|0.388|0.3923|0.382|0.3795|0.4359|0.4298|0.4202|0.4195|0.4193|0.405|0.4245|0.4464|0.4319|0.4279|0.4306|0.4143|0.392|0.3884|0.3984|0.3964|0.3957|0.3963|0.3805|0.3756|0.3865|0.3987|0.3928|0.3907|0.3854|0.4095|0.399|0.4079|0.4155|0.4291|0.4188|0.4206|0.4286|0.4481|0.4442|0.472|0.4632|0.4675|0.4775|0.4596|0.4605|0.4443|0.4436|0.4546|0.5048|0.5108|0.5348|0.539|0.5338|0.5408|0.5812|0.5922|0.5998|0.5976|0.603||0.598|0.5978|0.6056|||0.5854|0.6014|0.6034|0.602|0.6034|0.5942|0.596|0.5562|0.5502|0.5742|0.588|0.5606|0.5668|0.5846|0.5952|0.6196|0.619|0.618|0.6204|0.6174|0.6236|0.6188|0.6138|0.6342|0.647|0.636|0.634|0.6566|0.65|0.682|0.6574|0.6728|0.6708|0.6788|0.6556|0.6708|0.6872|0.6644|0.666|0.6626|0.6488|0.6328|0.6342|0.6574|0.6372|0.6412|0.6684|0.672|0.6748|0.6584|0.685|0.6828|0.68|0.6896|0.6678|0.6362|0.6272|0.6362|0.6452|0.6586|0.6742|0.6796|0.6764|0.6546|0.6676|0.688|0.693|0.756|0.7716|0.7818|0.7338|0.737|0.7304|0.754|0.736|0.7292|0.716|0.7336|0.754|0.7448|0.7476|0.7276|0.7332|0.739|0.7434|0.7284|0.7386|0.733|0.754|0.7568|0.7578|0.787|0.7686|0.803|0.7826|0.7412|0.7086|0.7098|0.6822|0.6846|0.668|0.6684|0.6534|0.6526|0.6398|0.622
03522|7089|/equities/chargeurs|CACALL/MSCI_EU_SMALLCAP||10.36|10.28|10.3|10.4|10.38|10.18|10.3|9.7|9.26|9.27|9.34|9.66|9.81|9.77|10.18|10.4|10.5|10.52|10.6|10.7|11.6|11.78|11.9|12|12.5|13.02|13.2|13.08|13.2|13.1|13.04|13.14|13.18|13.08|13.02|13.16|13.12|13.08|13.2|13.26|13.2|13.22|13.22|13.26|13.3|13.14|12.88|12.74|12.56|12.58|12.36|12.52||11.78|11.38|11.38|11.06|11.16|11.32|10.6|10.5|10.78|10.9|11.06|11.18|11.24|11.32|11.34|11.38|11.46|11.86|11.34|11.3|11.5|||11.96|11.98|11.96|11.96|11.96|11.94|11.96|11.96|11.96|12|11.94|11.9|11.9|11.92|11.94|11.96|11.94|11.94|11.94|11.98|11.94|11.98|11.92|11.92|11.92|11.92|11.92|11.92|11.92|11.9|11.94|11.9|11.92|11.92|11.9|11.92|11.92|11.9|11.9|11.92|11.92|11.86|11.84|11.86|11.88|11.84|11.84|11.86|11.82|11.84|11.82|11.82|11.82|11.82|11.82|11.82|11.8|11.8|11.8|11.88|11.78|11.7|11.74||11.68|11.68|11.68|||11.7|11.74|11.7|11.74|11.74|11.7|8.95|8.69|8.79|9.12|8.95|8.84|8.77|8.54|8.54|8.53|8.58|8.66|8.72|8.77|8.82|9.01|8.95|8.73|8.93|8.71|8.73|8.74|8.94|8.09|7.7|7.85|8.09|7.78|7.88|8.06|7.73|7.53|7.32|7.27|7.08|6.87|6.87|7.02|6.4|6.49|6.65|6.91|7.03|6.95|7.03|7.31|7.39|7.65|7.55|7.72|7.7|7.66|7.75|7.9|8.07|7.96|7.86|7.8|7.84|8.03|7.94|8.22|8.17|8.1|8.77|9.27|9.2|9.3|9.28|9.29|9.7|10.82|11.04|11.34|11.52|11.32|11.18|10.62|10.6|10.42|10.46|10.62|10.58|10.28|10.32|10.46|10.66|10.58|10.64|10.62|10.8|10.8|10.62|10.78|10.82|10.74|10.96|11.1|11.18|11.24
03523|17806|/equities/la-chausseria|CACALL|||||6.7|6.7|||||||||||9|9|9||||||9.45|9.45||9.45||||||9.45|||||||9.5|9.5|9.5|||||||||7.05|||||||||6.5|||6.55||||||||||||||9.7|||||||||||||||||6.8|6.8|6.8||||||6|6|7||6.7|||||||||||||||||||||||||||||8||||||||||||||||||7.2||7.2||9||9|9|||9|||||||||||||||||||||||8||||||||||||||||||||||||||||||||||||||||7||||||||||10|11||10.9|||||9.5||||||7.95|
03524|6954|/equities/christian-dior|CACALL||675.5|670.5|659|650.5|654.5|675|674.5|670|661.5|666|671.5|677.5|683.5|696|694|678.5|680|672|677|680.5|675.5|694|702|697|708|722|725.5|714.5|701.5|701.5|702|699|696.5|708|716|712|718|713.5|730|741|739.5|740.5|743.5|743.5|735|740|739.5|739.5|741|739|738.5|727||730.5|735.5|741|727.5|745|747.5|745|742.5|749.5|752|733.5|746|733.5|743|743.5|747.5|755|751.5|773|770|765.5|||776.5|769.5|767.5|767.5|772.5|793.5|793.5|811|810|812|817|816|807|802|800.5|796.5|791|784.5|794|805|800.5|801|795.5|787.5|794.5|790.5|780|779.5|784.5|780|780|770|770|786|777|774|757|753|753.5|749.5|743|737|743.5|738|735|656|655.5|643|644.5|638.5|640|625.5|633.5|637|636.5|645|653|653.5|664|664.5|667|665|686||707.5|705|703|||707.5|715|715|716|714.5|717.5|722|709|707.5|710.5|710|687.5|690|684.5|672.5|676|676.5|670|664.5|680|686|691|688.5|682.5|692|687|679|696.5|690|669.5|670|692.5|687.5|678.5|677.5|680.5|676|651.5|652|647.5|636.5|642|647.5|652.5|635|632.5|642.5|640.5|645|644|640|652|671.5|704.5|687|703.5|696|690|685|694|697|681.5|673.5|668|678|699|694.5|702|698.5|707|720.5|713.5|697|700.5|711|714|701.5|710|728|751.5|750|758.5|766.5|764|754|742.5|736|742.5|745|743.5|733|739|753.5|755.5|763.5|770|781.5|761|761.5|772.5|772|768.5|774|788|802|793.5
03525|17718|/equities/cibox-inter-activ|CACALL||0.0108|0.011|0.011|0.0106|0.0104|0.0102|0.01|0.01|0.01|0.0096|0.0096|0.0098|0.01|0.0098|0.0098|0.01|0.0098|0.01|0.0088|0.0076|0.0104|0.012|0.012|0.0122|0.0118|0.0126|0.013|0.013|0.0134|0.0138|0.0136|0.0136|0.0138|0.0136|0.0136|0.0138|0.0136|0.0136|0.0138|0.0138|0.0138|0.0134|0.014|0.014|0.014|0.0134|0.0134|0.0138|0.0138|0.0134|0.0134|0.0136||0.0132|0.013|0.013|0.014|0.014|0.0144|0.0154|0.0146|0.015|0.015|0.0148|0.0148|0.015|0.0152|0.015|0.0156|0.0156|0.015|0.0152|0.0154|0.0158|||0.0165|0.0164|0.0166|0.0165|0.016|0.0165|0.016|0.0166|0.0158|0.0151|0.0152|0.0156|0.0162|0.0204|0.0155|0.0155|0.0171|0.015|0.0152|0.015|0.015|0.015|0.0148|0.0148|0.0148|0.0152|0.0145|0.015|0.0153|0.0154|0.0157|0.0158|0.0169|0.0167|0.0154|0.0173|0.0165|0.0165|0.0168|0.0169|0.0165|0.0175|0.017|0.018|0.017|0.015|0.0158|0.019|0.0181|0.0195|0.0195|0.0196|0.0195|0.0201|0.02|0.0205|0.0206|0.0196|0.0202|0.0195|0.0194|0.0204|0.02||0.0201|0.0203|0.0204|||0.0203|0.0204|0.0205|0.0206|0.0205|0.0214|0.0215|0.0213|0.02|0.0203|0.0205|0.0212|0.0205|0.0205|0.0206|0.0205|0.0202|0.0203|0.0206|0.0205|0.0201|0.0202|0.0216|0.0217|0.0211|0.0217|0.0205|0.0205|0.02|0.0207|0.02|0.02|0.02|0.0201|0.0204|0.0207|0.0208|0.0212|0.0213|0.0206|0.0205|0.021|0.0205|0.0206|0.0216|0.0206|0.021|0.0205|0.022|0.021|0.0212|0.022|0.0238|0.0229|0.023|0.0221|0.021|0.0208|0.0208|0.0209|0.021|0.0211|0.0211|0.0213|0.0207|0.0206|0.0206|0.0216|0.0217|0.0205|0.0204|0.0206|0.0205|0.0203|0.0203|0.0218|0.0218|0.021|0.0212|0.021|0.0211|0.022|0.022|0.022|0.0222|0.0222|0.0222|0.0222|0.0222|0.0225|0.023|0.0231|0.0246|0.0248|0.0248|0.024|0.024|0.024|0.025|0.0246|0.0247|0.0259|0.0258|0.0247|0.0255|0.025
03526|17653|/equities/indle-fin.-entrepr.|CACALL||61||||61|||61|||||48|||||47.8|52.5||52.5|53|||||55||55|54.5|57||57|53||||59|57|61||61|||59.5||||||||||||61||||||59|59||61||||61|61|61|61|61|||61|61|61|61|61|61|||61||||61|61||60.5|60||61|61|61|61|61|60.5||60|60.5|60.5|60.5|61||60|61|61||60|60.5||59.5|60.5|||60.5|60.5|60|60|60||60||60|60||60.5|60|59.5|60.5||59.5|59.5|59.5|59.5|59.5||60|59.5|60|||59.5|94.5|95|95|96|94.5|94.5|96.5|95|94.5|95.5|94.5|94|94.5|94|95|95|95|94.5|94.5|94|94||94|94|94.5|94.5|94.5|94.5|95|95|||||55.5|55.5||55.5|55.5||||||59|56.5||||56||||60|57|||60||||60|60|60|56.5|60|60||60|60|59|||||||||59|59|59|56||58.5||58.5||56.5|||||58.5|59||60|60|61.5|62|62|||67.5|
03527|17722|/equities/cis|CACALL||8.52|8.58|8.52|8.52|8.48|8.46|8.4|8.48|8.44|8.5|7.9|7.86|7.9|7.92|8|8|8|8|7.9|7.94|8.3|8.56|8.82|8.78|8.84|8.98|9|8.94|8.88|8.76|8.74|8.7|8.72|8.8|8.8|8.86|8.9|8.9|9|9.02|8.9|8.92|9|9.28|9.28|9.3|9.28|9.3|9.3|9.5|9.64|9.4||9.44|9.44|9.52|9.52|9.6|9.68|9.68|9.96|9.9|10.15|10.05|9.5|9.24|9.18|9.16|9.16|9.2|9.22|9.14|9.1|8.88|||8.82|8.88|8.88|8.98|9|8.76|8.76|8.8|8.66|9.2|9.2|9.3|9.3|9.22|9.22|9.22|9.16|9.12|9.12|9.16|9.14|9.16|9.16|9.1|9.14|9.14|9.2|9.26|9.26|9.3|9.42|9.42|9.4|9.38|9.42|9.36|9.3|9.36|9.42|9.42|9.5|9.5|9.52|9.52|9.5|9.5|9.48|9.5|9.34|9.38|9.14|8.88|8.78|8.74|8.78|8.76|8.74|8.82|8.84|8.92|8.92|8.9|8.88||8.88|8.86|8.78|||8.82|8.7|8.56|8.66|8.7|8.92|8.62|8.5|8.76|8.76|8.74|8.94|8.9|9.26|9.16|8.84|8.66|8.8|8.46|8.54|9|9.12|9.1|9.22|9.5|9.52|9.5|9.42|9.6|9.56|9.52|9.52|9.68|9.14|9.16|9.14|9.12|9.1|9.1|9.24|9.28|9.28|9.18|9.2|8.8|8.78|8.64|8.68|8.7|8.78|7.08|7.2|7.24|7.38|7.4|7.54|7.6|7.74|7.72|8|8|8.2|8.18|8.24|8.4|8.5|8.5|8.58|8.7|8.96|9|9.26|9.2|9.18|9.1|8.94|8.94|8.92|8.96|9.16|9.18|9.06|9.08|9.28|9.44|9.44|9.42|9.42|9.34|9.34|9.3|9.28|9.28|9.34|9.34|9.32|9.32|9.3|9.4|9.4|9.32|9.5|9.7|10.25|10.25|10.35
03528|7154|/equities/avanquest-software|CACALL||1.91|1.908|1.864|1.852|1.918|1.94|1.86|1.832|1.78|1.774|1.712|1.792|1.828|1.78|1.81|1.856|1.94|1.872|1.956|1.9|1.898|2|2.1|2.09|2.09|2.125|2.13|2.17|2.135|2.2|2.175|2.24|2.18|2.19|2.25|2.22|2.285|2.255|2.25|2.26|2.285|2.305|2.425|2.39|2.36|2.46|2.36|2.37|2.5|2.47|2.4|2.38||2.43|2.42|2.44|2.495|2.645|2.66|2.595|2.53|2.54|2.61|2.585|2.69|2.38|2.385|2.355|2.375|2.35|2.33|2.41|2.385|2.31|||2.59|2.595|2.525|2.45|2.485|2.53|2.385|2.345|2.375|2.285|2.3|2.235|2.31|2.295|2.39|2.39|2.35|2.345|2.385|2.46|2.4|2.535|2.66|2.565|2.65|2.755|2.63|2.59|2.585|2.715|2.78|2.8|2.91|2.895|2.55|2.42|2.52|2.37|2.3|2.275|2.145|2.245|2.3|2.26|2.215|2.295|2.35|2.3|2.25|2.105|2.145|2.14|2.045|2.055|2.06|2.035|2.035|2.135|2.145|2.08|2.07|2.03|2.18||2.125|1.99|1.79|||1.786|1.846|1.91|1.938|1.914|1.912|1.892|1.956|1.886|1.944|1.812|1.856|1.664|1.6|1.546|1.516|1.48|1.4|1.38|1.398|1.396|1.39|1.424|1.394|1.472|1.41|1.372|1.386|1.38|1.402|1.402|1.446|1.518|1.48|1.43|1.39|1.392|1.34|1.366|1.36|1.378|1.296|1.3|1.406|1.394|1.436|1.436|1.458|1.414|1.46|1.544|1.592|1.486|1.534|1.52|1.478|1.434|1.44|1.462|1.474|1.458|1.436|1.43|1.422|1.436|1.482|1.5|1.51|1.588|1.624|1.632|1.732|1.78|1.6|1.624|1.684|1.61|1.63|1.656|1.7|1.752|1.792|1.742|1.75|1.772|1.756|1.78|1.768|1.77|1.784|1.766|1.78|1.8|1.8|1.768|1.808|1.824|1.86|1.878|1.94|1.732|1.762|1.4|1.508|1.524|1.582
03529|7148|/equities/cnim|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03530|989560|/equities/cnova|CACALL||2.4|2.4|2.45|2.49|2.49|2.5|2.5|2.49|2.5|2.2|2.2|2.35|2.35|2.35|2.49|2.16|2.35|2.35|2.4|2.57|2.54|2.92|2.78|2.61|2.6|3.1|3.9|3.04|2.53|2.26|2.08|2.3|2.32|2.33|1.99|1.8|1.7|1.8|1.7|1.595|1.595|1.6|1.7|1.8|1.775|1.6|1.55|1.495|1.5|1.445|1.5|1.4||1.32|1.49|1.49|1.5|1.21|1.2|1.38|1.385|1.305|1.305|1.4|1.44|1.48|1.475|1.53|1.53|1.6|1.485|1.485|1.47|1.49|||1.445|1.445|1.45|1.455|1.46|1.45|1.46|1.45|1.45|1.48|1.45|1.5|1.505|1.45|1.45|1.5|1.395|1.4|1.4|1.5|1.6|1.6|1.56|1.42|1.42|1.4|1.5|1.56|1.56|1.56|1.565|1.56|1.565|1.56|1.565|1.565|1.56|1.65|1.695|1.7|1.705|1.7|1.7|1.6|1.75|1.8|1.805|1.8|1.7|1.8|1.75|1.75|1.86|1.78|1.74|1.74|1.74|1.77|1.8|1.895|1.9|2|2.09||2.24|2.38|2.26|||2.24|2.34|2.4|2.4|2.46|2.42|2.3|2.3|2.1|2|1.7|1.7|1.635|1.64|1.76|1.6|1.6|1.45|1.45|1.45|1.55|1.55|1.6|1.5|1.6|1.6|1.745|1.745|1.745|1.745|1.7|1.745|1.745|1.6|1.65|1.5|1.2|1.4|1.5|1.65|1.65|1.9|1.98|2.16|2.1|2.16|2.1|2.09|2.1|2.1|2.08|2.2|2.3|2.37|2.37|2.38|2.01|2.01|2.2|2.38|2.4|2.5|2.6|2.4|2.5|2.5|2.5|2.65|2.8|2.8|2.85|2.9|2.78|2.77|2.75|2.96|2.8|2.98|2.75|2.75|2.79|2.7|2.7|2.75|2.91|2.91|3.17|2.94|3|3|3|3.17|3.18|3.18|2.94|3.04|3.1|3.11|3.1|3.1|3.17|3.18|3|3.19|3.1|2.81
03531|6997|/equities/cnp-assurances|STOXX600/CACALL/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03532|943321|/equities/coface|CACALL/MSCI_EU_SMALLCAP||13.74|13.86|13.76|13.6|13.67|13.69|13.92|13.74|13.55|13.34|13.01|13.01|13.09|13.35|13.48|13.36|13.76|13.4|13.29|13.1|12.97|13.44|13.86|13.68|13.93|14|14.02|13.85|13.8|14.23|14.1|14.03|13.83|14.07|13.96|14.23|14.16|13.8|15.95|15.68|15.57|15.37|15.4|15.44|15.33|15.45|15.45|15.62|15.21|14.7|14.51|14.49||14.45|14.55|14.46|14.46|14.58|14.59|14.63|14.45|14.44|14.36|14.37|14.65|14.5|14.47|14.51|14.48|14.68|14.4|14.5|14.47|14.43|||14.65|14.59|14.5|14.49|14.12|14.18|14.28|14.2|14.33|14.25|14.02|13.74|13.74|13.92|13.88|13.88|13.81|13.52|13.42|13.35|13.26|13.71|12.94|12.95|13.08|12.91|12.83|12.66|12.37|12.51|12.53|12.57|12.57|12.82|12.64|12.63|12.66|12.7|12.5|12.46|12.42|12.53|12.51|12.57|12.54|12.38|12.38|12.5|12.85|12.66|12.58|12.57|12.53|12.47|12.45|12.16|12.16|11.91|11.89|11.8|11.85|11.66|11.92||11.84|11.91|11.9|||11.94|11.81|11.74|11.61|11.58|11.5|11.47|11.3|11.2|11.28|11.31|11.02|11.13|11.3|11.28|11.17|11.15|11.04|11.02|11.1|11.12|11.07|10.93|10.97|10.96|11.05|10.98|10.9|11.7|11.68|11.67|11.75|11.65|11.51|11.65|11.68|11.64|11.52|11.38|11.34|11.3|11.32|11.35|11.28|11.31|11.32|11.37|11.49|11.62|11.47|11.27|11.59|11.65|11.66|11.54|11.68|11.55|11.37|11.47|11.65|12.08|12.24|12.52|12.62|12.56|12.78|12.85|12.83|12.97|12.9|12.9|12.93|12.84|12.81|12.57|12.39|12.42|12.46|12.48|12.33|12.45|12.37|12.6|12.62|12.65|12.72|12.81|12.82|12.87|12.91|12.8|12.91|12.98|13.02|13.19|13.25|13.36|13.34|13.23|13.33|13.21|13.14|13.18|13.4|13.32|13.56
03533|17724|/equities/coheris|CACALL||6.7|6.68|6.6|6.4|6.4|6.4||6.38|6.4|6.4|6.4|6.4|6.32|6.1||6|6.18|5.82|5.96|5.9|5.8|6.54|6.54|6.32|6.78|6.8|6.9|6.8|6.8|6.8|6.88|6.6|6.74|6.8|6.86|6.64|6.64|6.86|6.84|6.88|6.9|6.86|6.74|6.6|6.78|6.5|6.68|6.36|6.12|6.02|6.06|6.06||6.1|6.02|6.06||5.36|5.28|5.38|||5.32|5.42|5.44|5.52|5.6|5.7|5.4|5.02|5.02||4.9|4.9|||4.82|5|5|5||5.05|5|5|4.9|4.96|4.9|4.82|4.94|5|5|5|5.15|5|5.05|4.7|4.5|4.6|4.38|4.52|4.68|4.8|4.56|4.78|4.98|4.94|4.98|4.88|4.86|5.05|5.05|5.05|4.74|4.74|4.86|4.76|4.88|5.3|5.4|5.4|5.4|5.4|5.45|5.45|5.5|5.55|5.3|5.35|5.5|5.45|5.25|5.15|5.25|5.2|5.15|5.2|5|5.1|5.1||4.88|5.1|4.92|||4.96|5.15|4.86|5.15|5.15|5.2|5.25|5.2|5.2|5.2|5.2|5.1|5.05|4.84|4.92|5|4.92|5.05|5|5.2|5.15|4.94|5.2|5.3|5.3|5.1|5.2|5.35|4.98|4.96|4.58|4.54|4.32|4.28|4.24|4.3|4.32|4.18|4.22|4.16|4.42|4.48|4.3|4.6|4.6|4.66|4.42|4.42|4.58|4.68|4.76|4.7|4.7|4.68|4.58|4.88|4.86|4.74|4.96|5.1|4.96|4.96|4.96|5.05|5|5.05|5.05|5.25|5.35|5.4||5.4|5.35|5.5|5.5|5.55|5.45|5.3|5.2|5.1|5.1|5.1|5.15|5.05||5.1|5|5|5.2|5.2|5.1|5.1|5.15|5.3|5.2|5.3|5.3|5.35|5.35|5.4|5.1|5.1|5.15|5.15|5.1|5
03534|17725|/equities/colas|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||175|175|175|175|175|175|175|175|175|175|175|174.5|174|174|174|174|174|174|174|174|174|174|174.5|174|174|174.5|174|174|174|174|174|174|174|174.5|174.5|174|174|174|174|174|174|174|173.5|173.5|173.5|173.5|173.5|173.5|173.5|173.5|174.5|173.5|174.5|173.5|173|173||113.5|114|114|114|114|114|114.5|114|114|114|113.5|114|114.5|114.5|115|114.5|114.5|115|115|114.5|115|115|115|115|114.5|115.5|115.5|114|114.5|114.5|113.5|113.5|115|115.5|116.5|118.5
03535|7093|/equities/financiere-odet|CACALL||1412|1406|1368|1318|1344|1354|1352|1342|1334|1320|1304|1316|1318|1334|1374|1376|1380|1370|1390|1370|1392|1428|1462|1468|1496|1520|1514|1518|1512|1520|1532|1520|1510|1526|1530|1540|1536|1526|1502|1514|1516|1502|1500|1498|1486|1486|1498|1504|1502|1482|1484|1464||1470|1496|1492|1480|1512|1522|1514|1506|1514|1502|1514|1518|1530|1538|1526|1530|1560|1582|1588|1620|1584|||1568|1572|1550|1528|1522|1502|1500|1506|1508|1452|1444|1444|1450|1450|1456|1440|1430|1438|1446|1432|1438|1414|1428|1416|1420|1432|1426|1428|1426|1438|1430|1440|1458|1460|1464|1468|1480|1496|1484|1502|1492|1504|1508|1496|1474|1460|1446|1424|1420|1420|1414|1440|1420|1430|1416|1408|1426|1418|1430|1412|1434|1428|1452||1454|1452|1456|||1444|1444|1448|1444|1438|1438|1430|1364|1362|1384|1372|1374|1366|1368|1386|1388|1372|1374|1358|1372|1386|1396|1398|1378|1354|1358|1358|1338|1352|1350|1346|1376|1348|1332|1338|1328|1318|1310|1316|1310|1300|1296|1290|1284|1280|1284|1304|1324|1330|1334|1330|1354|1342|1352|1326|1330|1342|1340|1338|1352|1374|1380|1396|1420|1418|1436|1424|1434|1440|1432|1448|1432|1454|1470|1468|1450|1462|1472|1470|1470|1470|1440|1474|1514|1464|1474|1350|1372|1400|1414|1430|1438|1446|1466|1490|1482|1494|1494|1480|1496|1494|1504|1516|1512|1536|1552
03536|7768|/equities/alpes|CACALL/MSCI_EU_SMALLCAP||14.34|14.24|14.02|13.98|14.3|14.22|14.2|14.2|13.92|13.78|13.56|13.68|13.8|14.02|14.16|14.1|14.44|14.26|14.32|14.18|14.12|14.54|15.04|15.02|15.46|15.82|15.74|15.82|15.86|16.06|16.04|15.56|15.24|15.28|15.62|15.98|14.74|14.92|14.96|15.06|15|14.66|14.5|14.58|14.78|14.64|14.5|14.3|14.5|14.16|14.06|13.7||13.62|13.86|13.94|14|14.1|13.1|13.04|12.72|12.82|12.72|12.74|12.94|13.06|13.22|13.24|13.44|13.52|13.52|13.6|13.7|13.52|||13.5|13.4|13.26|13.1|12.92|13.06|13.08|13.8|13.84|13.82|13.62|13.24|13.16|13.18|13.24|13.24|13.24|13.24|13.18|13.22|13.22|13.5|13.48|13.76|14|14.18|14.16|14.12|13.96|14.02|13.96|13.68|13.66|13.88|13.8|14.02|14.2|14.46|14.7|14.46|14.64|15.1|15.14|15.02|15.18|15.06|15.16|14.96|14.92|14.6|14.42|14.64|14.7|14.86|14.8|14.72|14.86|14.78|14.48|14.2|14.24|14.3|14.28||14.12|14.08|14.12|||14.18|14.34|14.4|14.36|14.4|14.06|14.04|13.9|14|13.9|14.04|13.9|13.74|13.92|14.1|14.28|14.1|14.22|14.26|14.3|14.5|14.24|14.24|14.08|14.26|14.3|14.2|14.36|14.36|13.94|13.8|13.82|13.88|13.58|13.88|13.88|13.74|13.24|13.26|13.08|12.84|12.84|12.56|12.38|12|12.1|12.36|12.66|12.6|12.56|12.72|12.96|12.9|12.86|12.64|12.68|12.76|12.74|12.7|12.92|13|12.88|12.54|12.52|12.62|12.82|12.86|13.06|12.9|12.92|13.28|13.12|12.98|13.08|12.96|12.72|12.56|12.74|12.92|12.9|12.9|13.02|13|12.88|12.84|12.86|12.72|13.04|12.84|12.96|12.82|12.96|12.82|12.78|12.64|13|12.86|12.96|13|13.06|13.08|12.96|13.18|13.22|13.38|13.5
03537|17727|/equities/courtois|CACALL|||||||121|119|121||115|||114|||||||118|122||||||123||118|119|124||||||125||||122||||123|||||||||127||||||127|||||||123|124|129||||||||||126|126|||135|||127||||||||||132||130||||||126|130|131|||130|133|||135||||130|||||130|130||130|130||||130|130|130|130||131|130||131|131||131||||||||131|132||||||||128|||||||131|||||||||||136||||||||||128|||128|123|||||126||126|||133|133|128|138|138||||||||||136|136|135|131|131|129|131|131|131|131|131|131|134||||||128|||||126|119||131||||132|||||||
03538|7015|/equities/fonc-des-regions|STOXX600/CACALL/EAFAVALUE||45.84|45.94|45.24|44.46|45.16|46.34|46.34|46.14|45.24|44.72|44.38|44.8|44.86|45.5|46.26|45.74|46.26|45.48|45.6|44.74|44.78|46.26|47.6|46.58|48.18|48.48|49.46|50.1|49.56|48.54|47.8|47.96|47.46|49.12|49.42|49.2|49.44|50.75|49.8|49.76|49.8|50.1|50.15|48.36|48.2|48.38|48.68|48.32|48.88|48|48.02|47.18||46.86|47.32|46.6|44.84|44.84|44.84|44.4|43.46|46.82|46.42|46.22|47.12|47.14|47.06|47.18|47.62|47.4|47.1|47.82|47.38|47.12|||47.7|46.48|45.72|45.96|45.6|44.72|43.28|42.76|42.56|42.36|42.16|42.56|42.78|44.12|44.7|42.06|41.34|40.7|40.2|40|41.52|41.88|42.48|42.04|42.8|42.5|42.02|41.44|41.74|41.56|41.6|41.28|41.16|42.76|41.64|42.82|42.86|43.28|43.24|43.84|43.46|45.16|44.64|45.54|45.62|45.24|46.08|45.14|45.4|45.02|45.36|45.02|46.36|45.96|46.24|45.74|46.32|47.06|47.6|47.88|48.12|47.6|48.34||48.68|49.48|49.46|||48.48|48.5|48.86|47.96|48|48.2|48.9|46.42|45.92|46.78|46.62|47.42|48.04|47.02|46.32|45.86|44.82|44.36|43.64|44.3|43.82|43.82|43.96|43.08|44.86|44.5|43.36|44.22|45|42.12|42.38|43.16|42.8|42.58|42.78|44.52|42.94|40.92|40.4|38.76|38.08|37.46|37.24|37.28|37|37.92|37.96|38.42|39.66|39.78|39.74|40.52|41|40.6|39.8|40.02|39.92|39.74|40.36|42.02|42.1|41.04|41.2|41.98|42.56|42.74|43.22|43.86|43.06|42.52|43.5|44.22|43.74|43.72|44.66|44.4|44.44|44.12|43.84|43.7|44.26|45.06|43.6|43.38|42.88|41.94|42.06|42.1|40.82|39.62|39.8|40.54|41.36|41.5|42.22|42.3|42.94|42.18|41.84|41.56|41.88|41.48|41.88|42.8|43.94|43.92
03539|17647|/equities/fonciere-des-murs|CACALL||14|14|14|14|14.45|14.2|14.15|14|14.4|14.8|14.8|14.85|14.5|14.4|14.5|14.2|14.35|14.25|14.2|14|13.8|14.55|14.9|15|15.2|15.4|15.35|15.45|15.3|15.45|14.9|15|15|15.45|15.5|15.5|15.5|15.65|15.4|15.4|15.35|15.4|15.45|15|15|15|15.05|15.1|15.05|15.1|14.8|15||14.95|14.75|15|14.95|15.15|14.9|15|15|14.9|14.85|16|16.1|16.1|16.1|16.1|16.2|16.1|15.9|16|16|16.15|||16|16|16.15|16.3|16.05|16|15.7|15.9|15.9|15.9|15.8|15.75|15.45|15.75|15.85|15.85|15.8|15.65|15.7|15.8|15.95|15.9|16|15.8|15.8|15.75|16.3|16.3|16.45|16.4|16.4|16.4|16.45|16.45|16.4|16.35|16.35|16.4|16.35|16.35|16.45|16.35|16.4|16.4|16.35|16.35|16.35|16.35|16.35|16.3|16.35|16.35|16.4|16.4|16.5|16.5|16.45|16.4|16.2|16.25|16.4|16.45|16.45||16.4|16.4|16.4|||16.3|16.35|16.35|16.45|16.45|16.25|16.3|16.4|16.35|16.45|16.5|16.4|16.3|16.4|16.45|16.5|16.3|16.5|16.45|16.45|16.5|16.55|16.5|16.55|16.65|16.7|16.7|16.7|16.7|16.65|16.5|16.5|16.7|16.7|16.7|16.7|16.55|16.2|16.15|16|16.15|16.15|16.15|16.05|16.4|16.7|16.45|16.7|16.75|16.75|16.85|17|16.9|16.9|16.7|17|17.05|17.1|17.2|17.35|17.25|16.9|17|17|17.35|17.5|17.4|17.5|17.65|17.65|17.7|17.7|17.65|17.7|17.7|17.55|17.65|17.55|17.65|17.8|17.25|17.3|17.25|17.25|17.3|17.3|17.25|17.4|17.2|17.2|17.15|17.25|17.3|17.15|17.35|17.3|17.35|17.5|17.35|17.35|17.45|17.6|17.55|17.8|17.8|17.55
03540|943229|/equities/crcam-alp.prov|CACALL||74.01|74|73.99|73|73.61|73.6|74.11|74.5|74|74|73|74|74.1|74.1|74.5|74|74.01|73|75.5|75|78.5|81.5|80|80.5|82|82|82|80.99|80|80.01|79.51|79.5|78.01|77.51|77.3|76.51|76.31|76.5|75.51|76.54|75.76|78|79.5|78.5|79.96|79.5|80|80.49|77.11|77.1|77|75.1||75.5|75|73.5|72.19|72.4|71.1|70.51|71.5|75.3|76|74.5|74.03|72.53|72|71.2|71|71|70.51|71.5|70.5|70.49|||69.61|71.5|70.5|70.03|70.5|69.57|70.5|71|70.55|71.5|72.5|73.71|73.97|73.98|73.5|73|73.98|73.5|72.99|72|72.4|71.5|71.5|70.86|70.85|70.72|70.9|71.15|71|70.5|70.5|70|70|70.11|70|73.5|74|73|72.61|72|70|69.25|70|70|69.1|69.01|69|69.5|71|70.5|69.56|69.53|69.51|69.51|69.5|69.5|70.1|70.35|70.2|70.5|70.5|70|71||70.5|69.55|70|||70.5|69.7|71.5|72.6|74|74.01|77|77.01|77|76.5|78|78.11|78.1|78.5|78.5|78.01|78|78.02|78|78|77.5|77.2|76.5|76.5|77.5|79.51|79.5|79.5|79|77.99|78|77.02|77.02|77.01|77|76.22|76.84|76.2|76.2|76.51|76.5|75|73.5|75.5|76|76.11|76.1|76.9|76|76.51|76.5|75.6|76.6|77.01|78.7|80|80.6|82.5|82.5|81|82.1|82.5|82.6|83.51|83.5|83.5|82.52|82.52|82.53|82.52|82.53|82.52|83.5|84|83.5|84.49|84.5|84.5|84.5|84.6|84.8|83.03|82.9|83|83.5|85.98|81.6|81|79.76|78|75.5|75.51|76|75|75|75|74.99|75.1|75.8|75.81|75.81|75.8|76.01|76.01|76.01|76
03541|943239|/equities/crcam-morbihan|CACALL||63|63.49|63|62.55|62.3|62.39|63|63|62.5|62.5|61|63|62.1|62.1|63.02|63.21|63.01|63.01|63.5|65.01|65|66.5|68|68.51|67|70.01|70.09|70|69|68|67.89|67|71.04|71.9|70.09|69.35|69.02|68.99|71.51|71.6|71.6|71.76|72.01|72.3|73|72|72|72|71.52|71.5|70.5|69.5||68.51|68.8|67.5|68|64.5|65.5|64.99|64.49|64|64|63.5|64.5|62.99|61.8|61.83|61.6|62|61.5|61|59.5|59.5|||58.04|60|59|59|58.01|59|58|58|58.11|58.5|58|58.01|59.5|60.5|59.8|60.01|60|59.5|60|59.5|60|60|60.02|61|61.8|62|61.71|61.99|63.5|64.01|64|64.2|64.2|64.2|64.2|64|66|66.5|66.5|67.5|65.5|66|65.01|65|66|65.5|65|65|63.16|63.12|62.5|62.5|62.49|62.2|61.51|61.52|61.5|61.8|63.51|63.51|63.51|63.51|63.5||63.5|62.5|62.1|||63|64|63|62.5|64|64.01|65.5|67.01|67|65.7|67.5|68|68.11|68.1|68.01|67.61|67.03|67.02|67.02|66.5|64.5|64.5|63.1|63.5|64|65|67|66.8|67.48|66.5|67.99|68.51|68.51|68.5|70.99|71|71.5|71|71|71|70.25|70|70.5|71|72|71.01|71.02|71.01|71.01|71.01|71.02|73.5|73|71.02|71.01|71.02|71.01|71.51|71.51|71.6|71.6|71.6|71.6|72.51|72.5|74|74|73.21|73.2|74.67|74.66|74.62|74.6|74.6|75.02|75|75.5|75.5|76.8|75.5|73.8|73.51|73.5|74.52|74.06|73.8|73.6|74|72.01|72|73|72|70.5|70.5|70.5|70.8|71.42|71.41|70|70|69.5|69.62|69.6|69.6|69.6|70.04
03542|17729|/equities/crosswood|CACALL|||8.25||||8.25||||||7.45||7.45||||||7.85|||7.45|||7.35|||||7.35|7.35|7.35|||||||6.2|6.15|||6.1|6.1|7.1||7||6.6|6.6|6.6||||7.3||7.75||||||||||||8.35|||||||7.8|||||8.1|||||||8.1|7.8|7.9|8.5|||7.85||7.85|7.95||7.95|||8.65|8.35|8.75||8.5|8.9|7.8|7.8|8.4|8.4|8.35||7.85|||||7.85||||||||||7.85||||8.25|7.85|8.4|8.4|8.05|8.4|||||||||8.4|||8.7|8.9|9|8.35|8.35|9.6|8.35|9.7||9.85|10||8.4||||||9.8|9.9|||||9.95|9.95|9.95||8.4|10||||||||8.35|||8.8|||||9.9||8.35|9.9||||9.5|9.5||||||9.9||||9.9||8.7|9.8|9.9|8.7|9|9||9.3|9.35|11.3||11.3|||14.7|15|14.9|14.5|14.9|13.4||13.5|13.5|13.4|12.9|12.8|12.8|10.6||||10.7||||
03543|7718|/equities/cs-comm-et-syst.|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03544|17734|/equities/dassault-avia|STOXX600/CACALL/EAFAGROWTH||169.9|170.1|170.9|170.3|170.3|170.5|173.1|169.4|167.9|171.2|169.6|170.5|172.9|175.7|179.6|178.6|181.8|179.3|176.1|175.8|174.2|183.8|184.8|188.5|192.9|193.1|193.2|192.6|193.9|195.8|199|195.1|196.4|198.3|202.4|204.2|206.2|203.6|205.6|206.6|209.4|211.4|208.6|209|207.8|206.8|207.2|202.6|203.6|204.8|201.8|200.2||201.2|202.8|203.8|201.8|205.4|205.6|202|205.2|205.4|206.8|207|207.8|204.8|200.8|202.2|202.6|210|205.2|205.8|205.8|204.2|||204|206|204.2|207|192.9|187.7|187.6|182.9|180.3|178.3|179.5|176.3|176.3|177.1|180.8|183.1|182.9|193.4|187.4|183.1|182.9|184|182.7|184.7|182.3|182.7|182.1|182.6|180.9|184.3|182.7|177|171.8|172.6|172.2|173.6|175.3|175.2|172.7|177.2|175.7|175.5|174.6|175.2|172.5|172.1|173.4|171.2|173|171|174.6|177.4|176.2|177.5|189.7|184.5|185.6|184.1|183|184.8|185.7|181|180||179.2|179.2|180|||180.1|180.4|179.8|178.9|178.6|176.6|175.9|180|179.2|180.7|182.4|179|181.6|182.3|179.8|184.1|182.4|185|185.3|183.4|188.3|187.3|187.5|189.6|188.4|187.6|184.1|185.9|186.5|187.3|182.9|182.7|182.9|180.9|182|180.7|182.8|187.3|187.5|187.2|186.2|190.4|189.8|188.3|184.4|182.1|183.5|186.8|188.5|186.7|187.4|187.6|184.9|182.9|181|173.4|174.2|172.1|176.5|176.1|178.4|179.9|180.4|179|176.3|178.2|180.1|181|182.3|183.5|180.4|180|181|180.8|181.8|181.6|180.2|180|180.8|180|181|181.6|179.3|177.8|179.2|175.4|175.4|176.6|174.3|172.8|170.4|168.5|170.6|171.2|172.2|171.4|180.4|180.3|180|179.9|178.5|175.6|176.8|176.7|176.7|174.4
03545|40314|/equities/dbv-technologies-sa|CACALL||0.779|0.767|0.771|0.78|0.791|0.793|0.818|0.806|0.798|0.815|0.815|0.901|0.921|0.93|0.963|0.958|0.958|0.961|0.974|0.953|0.951|0.987|0.986|0.995|1.05|1.096|1.162|1.152|1.188|1.218|1.142|1.202|1.22|1.22|1.24|1.248|1.24|1.274|1.3|1.32|1.27|1.304|1.24|1.214|1.206|1.212|1.202|1.204|1.222|1.204|1.196|1.218||1.244|1.244|1.186|1.2|1.212|1.208|1.21|1.24|1.252|1.27|1.28|1.294|1.256|1.276|1.332|1.35|1.374|1.384|1.394|1.368|1.352|||1.331|1.331|1.331|1.334|1.326|1.35|1.37|1.335|1.36|1.382|1.414|1.455|1.49|1.43|1.418|1.458|1.432|1.425|1.392|1.388|1.344|1.373|1.417|1.429|1.403|1.416|1.362|1.343|1.4|1.677|1.677|1.652|1.617|1.681|1.599|1.651|1.715|1.726|1.712|1.701|1.73|1.738|1.786|1.816|1.814|1.75|1.74|1.702|1.703|1.652|1.7|1.707|1.718|1.79|1.719|1.665|1.715|1.782|1.811|1.804|1.78|1.76|1.857||1.849|1.94|1.901|||1.79|1.83|1.859|1.745|1.718|1.699|1.64|1.514|1.538|1.585|1.549|1.531|1.534|1.488|1.404|1.407|1.468|1.45|1.51|1.521|1.565|1.643|1.578|1.64|1.64|1.691|1.664|1.674|1.761|1.885|1.872|1.919|1.913|1.926|1.96|2.022|2.018|2.048|2.15|2.088|2.124|2.126|2.134|2.22|2.13|2.116|2.2|2.292|2.354|2.33|2.396|2.414|2.414|2.408|2.392|2.504|2.502|2.544|2.526|2.604|2.66|2.618|2.604|2.64|2.648|2.8|2.84|2.85|2.78|2.772|2.864|2.91|3.02|3.004|2.982|3.02|3.114|3.236|3.198|3.138|3.036|2.97|2.98|3.058|2.91|2.904|2.926|2.942|2.888|2.896|2.84|2.894|2.98|3.022|3.062|2.962|2.988|2.956|2.97|2.92|2.894|2.778|2.84|2.946|2.926|3.024
03546|1176406|/equities/dee-tech-prf|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03547|17679|/equities/adl-partner|CACALL||38.1|39|35.6|35.1|34.6|34.6|34.4|35.2|35|34.6|35.1|36.1|36.6|36.7|36.2|34.8|35.2|35|36.9|34|35.5|37.6|39|40.2|40.6|42.4|42.5|42.3|41.5|41|40.5|40.3|40.6|39.6|39.4|38.5|37.4|37.8|37.1|37.1|37.4|38.2|37.1|37.4|37.6|37|35.5|36.5|36.4|36.8|36.5|38||39|39|36.6|37|36.5|36.7|35|34.5|35.2|35.2|35.2|35.6|35.2|34|34|32.6|32.4|32.4|32.6|32.6|32.8|||30.2|30.2|30|29.8|29.6|29.5|29.5|29.5|29.4|28.5|28.1|27.9|27.9|28.3|28.4|28.2|28.4|28.5|28.6|28.1|27.9|29|29.6|29.7|32|31.1|30.7|30.3|30.1|30.1|30.6|30.6|30.4|30.8|30.3|30.6|29.8|29.8|29.2|30.8|30.9|30.5|30.5|29.9|29.5|29.4|29.5|29.5|29.4|29.5|29.5|29.1|28.8|28.4|28.6|28.6|28.8|28.8|28.6|29|28.7|28.9|29.4||29.5|29.4|29|||28.8|29.1|28.7|28.2|28|29|28.6|28.3|28.2|28.9|28.8|28|27.8|27.6|28.2|28.8|29.2|29.2|29.4|28.5|26.7|26.6|26.2|26.2|26.6|26.2|26.4|26.4|26.2|26.1|25.9|25.3|25.3|25.9|25.7|25.1|24.7|23|22.9|22.3|22.5|21.9|21.7|21.7|22.1|23.1|24.9|24.9|24.9|25.5|26.4|26.7|26.8|26.8|27|26|25.8|25.2|25|28.4|30.7|30.2|29.7|29.5|30|30.1|30.3|30.3|30.5|30.8|30.3|30.1|29.4|29.1|28.3|29|30.2|30.2|30.2|30.4|30.6|30|29.9|30|28.9|28.5|28.3|27.7|27.9|29.1|29.5|29.6|30.2|30.2|30.2|30.2|29.9|30|30.7|31.7|31.8|31.6|31.1|31|31|31.3
03548|17736|/equities/delta-plus-group|CACALL||74|74|74|74.8|74.2|70|69.6|67.2|70|70.6|70.4|69.6|70.2|71|73.6|73.8|74.2|75.6|75.6|77.6|79|80.6|80.8|81|81.4|84|85|84|83.6|83.6|83.6|82.6|81.4|79.6|79.2|79.4|80.8|74.6|77.2|78.4|78.6|80|79|82.6|82|82.8|82|81.4|80.8|80.8|81.8|83.4||82.6|82.2|82.2|81.6|82.6|82.4|84.8|85.2|85.8|84.8|84.8|85.4|85.4|85|85.2|84.6|83.4|81|82|79.4|76.2|||74.6|73.7|73.2|72|70.1|72.3|73.1|74.8|75.2|76.2|76|73.4|72.6|71|70.5|70|70|70.1|70.1|70.1|70.1|70.9|70.4|71|71.7|71.7|71.8|72.5|71.5|72|71.9|71.9|71.4|70.3|71.4|69.5|69.4|71.4|70|69.5|70|69.9|70.1|69.5|69.1|68.9|68.9|70.2|68.4|67.1|69.9|70.7|72.2|71.8|70.7|71.2|71|71.9|73.2|73.3|73.3|76|76.6||77.4|77.5|79.8|||78.5|77|76.3|74.9|71.3|69.5|69.4|69|69.5|69.3|70|71.4|71.7|72.2|72.3|73|72.5|71.2|70.2|70.2|69.8|69.2|69.2|69.1|68.8|69.4|67.8|67|67.1|67.3|67.7|67.4|67|67.9|68.6|67.7|69.4|67.8|67.1|67.7|67|63.1|61.9|62.4|62|62.5|62|66.6|67.1|69.4|69.9|71.4|71.5|71|70.1|71|71|71.2|74.9|74.9|75.2|75.6|74.5|75.3|76|75.8|76.6|76.3|76|74.6|75|77.5|77.2|78.5|78.3|76.5|75.6|75|73.5|69.9|69.9|69.1|71.4|72|71.4|71.3|71.4|73.6|73.2|74.5|74.7|74.5|75.5|76.1|75.7|74.7|75.7|75.3|75.9|75.3|76|75.5|73.5|73.7|73.1|74
03549|9069|/equities/derichebourg|CACALL/MSCI_EU_SMALLCAP||4.66|4.57|4.514|4.502|4.626|4.59|4.57|4.54|4.442|4.39|4.25|4.346|4.328|4.446|4.512|4.514|4.66|4.54|4.452|4.434|4.322|4.63|4.808|4.782|4.986|5.035|5.04|4.96|5.04|5.13|5.21|5.2|4.896|4.886|4.794|4.712|4.756|4.746|4.842|4.868|4.89|4.948|4.53|4.57|4.51|4.47|4.3|4.276|4.332|4.286|4.27|4.226||3.99|4.048|3.91|3.858|3.968|4.066|4.002|3.99|4.112|4.15|4.378|4.55|4.578|4.66|4.742|4.612|4.528|4.358|4.53|4.464|4.418|||4.402|4.432|4.446|4.392|4.332|4.27|4.192|4.262|4.27|4.224|4.196|4.212|4.182|4.182|4.224|4.168|4.11|4.098|4.114|4.174|4.2|4.164|4.376|4.328|4.346|4.356|4.294|4.1|4.43|4.516|4.484|4.372|4.606|4.556|4.508|4.582|4.59|4.664|4.636|4.73|4.772|4.81|4.772|4.836|4.882|4.86|4.862|4.762|4.728|4.672|4.746|4.73|4.936|5.01|5.045|4.952|4.904|5.025|5.07|5.035|5.05|4.966|5.125||5.08|5.105|5.03|||5.09|5.135|5.065|4.904|4.804|4.87|4.828|4.5|4.6|4.764|4.83|4.84|4.638|4.714|4.708|4.834|4.774|4.866|4.898|4.82|4.804|4.66|4.66|4.532|4.66|4.614|4.562|4.67|4.552|4.286|4.25|4.352|4.2|4.134|4.308|4.372|4.126|4.082|4.082|4.138|4.132|4.01|4.176|4.296|4.25|4.254|4.338|4.42|4.548|4.502|4.39|4.502|4.476|4.588|4.456|4.478|4.542|4.512|4.528|4.672|4.78|4.672|4.598|4.584|4.62|4.748|4.722|4.78|4.74|4.748|4.998|5.035|5.01|4.946|4.972|4.86|4.874|4.968|5.04|5.1|5.055|5.05|4.978|5.045|4.99|4.904|4.9|5.055|5.155|5.185|5.19|5.23|5.36|5.35|5.48|5.46|5.455|5.335|5.26|5.39|5.4|5.225|5.31|5.53|5.605|5.695
03550|7026|/equities/devoteam|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03551|17738|/equities/diagnostic-medical|CACALL||0.948|0.946|0.946|0.948|0.904|0.924|0.926|0.902|0.972|0.95|0.974|0.922|0.98|0.984|0.986|0.986|0.98|0.97|0.99|0.98|0.962|0.964|0.99|0.964|0.97|0.97|0.97|1.015|1.02|1.035|1.045|1.025|0.986|1.025|1.03|1.035|1.03|1.03|1.035|1.015|1.04|1.01|1.005|1.01|1.01|0.96|1.015|1.025|1.02|1.01|1.025|1.015||1.035|1.015|1.04|1.04|1.045|1.035|1.01|0.994|1.13|1.14|1.145|1.145|1.13|1.14|1.14|1.15|1.135|1.12|1.12|1.13|1.125|||1.135|1.15|1.15|1.155|1.155|1.15|1.15|1.155|1.16|1.15|1.12|1.14|1.145|1.15|1.16|1.16|1.13|1.15|1.15|1.135|1.12|1.165|1.135|1.175|1.165|1.15|1.14|1.14|1.115|1.145|1.125|1.15|1.15|1.15|1.125|1.125|1.165|1.165|1.125|1.13|1.18|1.12|1.16|1.18|1.18|1.18|1.185|1.18|1.22|1.26|1.33|1.3|1.3|1.18|1.17|1.17|1.17|1.175|1.175|1.18|1.155|1.15|1.15||1.135|1.135|1.12|||1.105|1.135|1.13|1.135|1.14|1.13|1.11|1.125|1.145|1.155|1.155|1.16|1.125|1.095|1.085|1.035|1.04|1.05|1.05|1.04|1.05|1.05|1.045|1.06|1.05|1.035|1.035|1.03|1.015|1|1.035|0.994|1.04|1.04|1.035|1.005|0.96|0.952|0.85|0.91|0.922|0.926|0.926|0.952|0.94|0.962|0.97|1.01|0.986|1.02|1.03|1.01|1.07|1.05|1.09|1.095|1.08|1.1|1.135|1.145|1.145|1.17|1.13|1.135|1.135|1.17|1.14|1.15|1.19|1.195|1.195|1.195|1.18|1.16|1.17|1.19|1.185|1.185|1.24|1.18|1.2|1.26|1.27|1.31|1.33|1.34|1.33|1.33|1.35|1.33|1.33|1.33|1.37|1.37|1.37|1.365|1.37|1.36|1.325|1.33|1.39|1.39|1.38|1.395|1.35|1.4
03552|17919|/equities/docks-des-petroles-dambes|CACALL||525|515|||515|496||496|486|482|494|484|484|520|520|520|525|530|525|525|525|535|550|555||555|550|550|550|550|550|555|550|555|555|555|555|535|525|540|||530|525|550|555|555|550|540|555|530|515||525|520|510||540||550||525||510|||530||515|||520||520|||510|494|510|505|500|496|||492|496|498|498|486||490|490||490|486|||486|||496|488|||486||486|494|494|490|490||488||486|488||496|494|480|478|486|476|474|480|488|484|482|482||480|480|480||480|480||480|470||472|482|470|||480|480||480|480|482|474||474|486|474|474|474|476|468||||474|466|468|470|472|472|472|468|466||460|460|460|464|460|460|466|460|458|458|456||452|454|452|454|460|464|472|||470||460|466|464|474|476|476|462|490|482|478||462|450|474|462||474||460|460|468|468|472||472||474||478||484|482|482|484||||478|478|478|478|478|474||480|484|||484||476|480|482|482|
03553|13146|/equities/edenred|STOXX600/CACALL/EAFAGROWTH||40.79|40.69|40|40.04|40.3|41.05|41.02|41.01|40.1|40.06|39.41|40.32|42.05|42.82|42.63|41.57|41.28|40.5|40.62|39.89|40.54|41.89|43.58|43.7|43.4|46.3|46.22|44.14|43.87|43.42|43.05|42|43.25|45.2|45.59|44.86|45.56|46.62|46.66|47|46.8|47.3|47.79|47.83|47.95|47.14|46.46|46.48|46.27|45.5|45.56|44.22||44.46|45.27|44.95|45.02|45.65|45.45|44.89|43.71|46.94|44.76|44.58|44.87|44.68|45.27|46.53|48.58|49.1|50.34|50.4|50|49.28|||49.46|49.22|49.87|49.29|49.84|49.08|49.36|49.53|49.22|48.94|49.16|48.77|49.18|48.93|49.01|48.1|48.35|48.88|48.48|47.84|45.79|45.66|47.05|49.52|50.24|49.76|49.9|56.36|55.14|55.48|55.38|55.38|55.04|55.38|55.4|55.5|54.94|54.82|55.5|55.76|54.32|55.42|56.02|56.36|56.48|56.62|55.96|56.54|58.62|57.72|57.82|57.36|57.22|56.74|56.28|55.28|54.88|54.62|55.04|54.68|54.46|53.46|54.3||54.14|54.06|54.44|||54.5|54.88|55.06|54.2|53.8|53.9|53.84|53.22|53.12|53.46|53.2|52.66|52.02|51.38|51.34|50.9|50|50.02|49.83|50.44|50.48|50.44|50.42|50.06|50.52|50.02|49.65|50.72|50.1|49.7|49.42|49.66|49.28|48.62|50.8|50.72|51.14|49.85|50.24|49.97|49.85|50.5|50.94|51.54|51.92|51.6|52.56|54.12|55.22|53.04|54|54.36|53.58|53.5|52.78|52.7|52.14|52.84|52.26|52.78|59.28|59.5|58.94|58.78|59.36|59.66|59.86|60.88|59.24|58.22|59.12|58.9|57.52|58|58.64|58.44|57.78|58.24|58.58|58.72|58.48|58.84|58.84|58.98|59.3|58.74|58.32|58.26|57.74|56.92|56.66|57.06|58.08|58.46|59.12|59.1|59.32|58.22|57.84|58.36|58.02|58.1|58.54|58.88|59.08|59.24
03554|17743|/equities/egide|CACALL||0.465|0.497|0.48|0.49|0.488|0.487|0.478|0.479|0.481|0.46|0.436|0.46|0.458|0.494|0.49|0.469|0.437|0.435|0.464|0.464|0.53|0.578|0.57|0.582|0.598|0.61|0.63|0.624|0.624|0.628|0.622|0.64|0.618|0.634|0.64|0.648|0.632|0.634|0.64|0.65|0.658|0.686|0.7|0.636|0.65|0.646|0.62|0.62|0.636|0.61|0.58|0.598||0.608|0.592|0.568|0.58|0.586|0.586|0.594|0.584|0.598|0.604|0.58|0.61|0.6|0.6|0.606|0.616|0.608|0.61|0.622|0.636|0.63|||0.609|0.615|0.621|0.656|0.648|0.626|0.628|0.625|0.613|0.63|0.622|0.678|0.697|0.701|0.721|0.705|0.679|0.66|0.63|0.62|0.61|0.612|0.625|0.628|0.615|0.589|0.62|0.594|0.6|0.611|0.608|0.64|0.67|0.685|0.685|0.675|0.676|0.706|0.7|0.707|0.705|0.72|0.748|0.972|0.93|0.86|0.903|0.799|0.805|0.799|0.735|0.759|0.764|0.8|0.819|0.77|0.8|0.87|0.82|0.785|0.732|0.728|0.71||0.729|0.745|0.768|||0.69|0.656|0.64|0.645|0.643|0.665|0.667|0.64|0.64|0.64|0.66|0.665|0.66|0.662|0.651|0.632|0.642|0.64|0.632|0.64|0.626|0.649|0.601|0.591|0.62|0.587|0.607|0.596|0.616|0.63|0.63|0.642|0.604|0.63|0.625|0.61|0.62|0.61|0.609|0.599|0.605|0.579|0.59|0.54|0.54|0.52|0.524|0.538|0.534|0.549|0.557|0.55|0.533|0.54|0.58|0.628|0.63|0.63|0.63|0.626|0.629|0.654|0.638|0.64|0.624|0.659|0.621|0.64|0.632|0.64|0.65|0.676|0.642|0.68|0.769|0.76|0.76|0.772|0.752|0.694|0.678|0.66|0.66|0.672|0.689|0.69|0.699|0.71|0.74|0.746|0.67|0.667|0.715|0.728|0.7456|0.8652|0.884|0.88|0.823|0.847|0.8|0.809|0.83|0.8123|0.8318|0.75
03555|6995|/equities/eiffage|STOXX600/CACALL/EAFAVALUE||92.64|91.46|91.06|89.78|92.36|91.44|91.56|90.48|89.1|88.6|85.76|86.72|88.44|88.54|90.02|89.54|90.08|88.54|88.2|86.22|84.96|88.9|91.1|90.84|94.14|99.6|101.85|102.1|102.4|103.1|101.35|101.75|100.75|101.85|101.65|100.75|101.1|101.4|102.15|101.1|104.35|106.3|107|106.5|105.15|105|104.8|103.85|102.5|102.25|101.8|100.7||100.3|100.6|100.65|99.48|100.25|100.45|99.84|98.82|99.3|98.34|97.8|98.64|98.5|97.8|99.18|100.25|100.75|99.82|102.5|103.45|103.3|||105.15|105.45|104.75|103.8|103.8|104.65|104.05|103.8|103.25|102.8|102.8|103|103.35|102.85|103.15|103.9|101.5|101.2|99.78|100|100.65|97.32|97.94|97.5|98.6|98.22|97.3|96.42|96.68|96.66|96.84|96.06|95.92|96.34|95.72|96.8|96.98|97.9|97.04|96.52|96.02|97.08|96.42|96.6|98.36|98.4|98.96|98.04|98.78|96.52|96.98|96.4|98.08|98.48|98.34|96.94|97.5|97.98|97.76|97.16|97.76|96.3|97.32||97.02|96.78|96.76|||96.52|96.12|95.7|95.3|94.78|96.72|97.76|95.64|96.9|96.56|96.28|95.76|95.62|95.18|93.54|93.88|93|92.76|91.38|91.04|91.38|90.66|90.6|90.56|91.34|90.74|87.32|87.88|87.42|86.32|86.16|86.66|87|87.04|87.66|88.5|87.34|86.26|85.7|84.2|83.36|82.58|82.7|84.3|84.7|84.74|85.42|86.16|86.54|86.08|85.84|87.62|88.6|88.58|85.62|86.06|84.46|85.1|83.16|88.02|90.04|91|90.72|89.7|90.3|91.24|91.44|92.36|91.64|92.04|93.22|92.56|91.34|92.04|91.32|90.9|90.92|90.9|90.9|91.92|91.7|91.32|94|93.64|93.28|91.96|92.02|91.48|90.44|89.8|90.18|91.4|92.36|92.7|93.24|93.44|93.34|92.72|92.34|92.62|92.24|91.56|92.52|94.02|94.62|95.3
03556|100156|/equities/ekinops-sa|CACALL||3|3.38|3.56|3.67|3.715|3.74|3.805|3.505|3.38|3.435|3.29|3.435|3.425|3.495|3.59|3.59|3.52|3.515|3.5|3.58|3.41|3.4|3.74|3.785|3.785|3.955|4.025|4.28|4.27|4.245|4.1|4.04|4.08|4.125|4.15|4.285|4.225|3.96|3.995|3.965|4|3.98|3.44|3.35|3.25|3.3|3.3|3.295|3.28|3.22|3.215|3.215||3.3|3.3|3.35|3.345|3.375|3.485|3.515|3.5|3.505|3.505|3.555|3.635|3.67|3.53|3.545|3.65|3.815|3.7|3.63|3.565|3.645|||3.73|3.585|3.46|3.225|3.175|3.25|3.26|3.23|3.23|3.39|3.48|3.55|3.525|3.57|3.59|3.595|3.62|3.84|3.835|3.9|3.995|4.07|4.16|4.24|4.075|4.03|4.14|4.2|4.36|4.42|4.51|4.39|4.31|4.455|4.4|4.36|4.41|4.32|4.35|4.445|4.45|4.525|4.665|4.81|4.845|4.69|4.81|4.73|4.72|4.78|4.9|4.98|5.05|5.04|5.2|4.98|5.18|5.19|5.27|5.13|5.31|5.35|5.62||5.86|5.73|5.52|||5.29|5.31|5.34|5.29|5.32|5.2|5.24|5.11|5.02|5.31|5.1|5.02|5.15|5|4.62|4.705|4.69|4.695|4.905|4.875|5.04|5.11|5.08|5.07|5.04|5.13|5.13|5.22|4.79|4.75|4.72|4.84|4.835|4.7|4.715|5|4.8|4.61|4.35|3.93|3.88|3.94|4|4.1|3.985|3.94|4.005|4|4.03|4.18|4.34|4.75|5.43|5.2|5.3|5.36|5.46|5.63|5.85|5.94|5.9|5.99|5.96|6|6.18|6.3|6.5|6.4|6.62|6.75|6.97|6.99|7.13|7.27|7.32|7.31|7.27|7.13|7.08|7.11|6.98|7|7.1|7.15|7.15|7.13|7.17|7.23|7.24|7.28|7.3|7.1|7.17|7.25|7.39|7.5|7.66|7.65|7.9|7.92|7.95|7.95|7.95|7.98|8|7.65
03557|391|/equities/edf|STOXX600/CACALL/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03558|17644|/equities/electricite-de-strasbourg|CACALL||106.5|107.5|107|107|109|108|111|109.5|111|107.5|109|116|115.5|117|116|115|115|114|115|116|116|117|117|119.5|118.5|119.5|120|119.5|118.5|119.5|119|119|120|120.5|119.5|119.5|119.5|119.5|119.5|121|121.5|121.5|121|121.5|120|121.5|121.5|121.5|120|117.5|118|116||116|115.5|116|115|115.5|116|116|116|115.5|114.5|115|114|115|114|115|115|116|115|114|115|116|||114.5|115|115|114|115|114.5|113.5|114.5|114.5|114|115|114.5|114.5|114|115.5|116.5|115.5|114|115|115|114.5|115.5|116|115|114.5|116|117.5|116.5|119|117|115|106.5|105|104.5|105|104.5|103.5|101.5|101|99.6|99.6|100.5|99.4|100|101.5|99.8|101.5|101.5|101.5|101.5|102|102|103|100|102|99.6|99.2|99.4|101|99.6|100.5|99.4|99.4||99.4|98.6|99.6|||99.6|99.2|99|98.2|99.6|98.4|98|98.4|99.2|99.4|100.5|100.5|100.5|99|98|98|99.6|99.4|98.8|97.8|98.4|98|97.6|96.2|96|97|97.6|96|97.6|97.8|95.4|95.4|95.2|96.4|95|95|95.2|95|94.4|94.4|94.8|94.4|94.2|94.2|96|94.6|93.2|95.2|96.2|93|94.2|96.2|94.2|94.4|94.6|94.4|96.4|97|97.2|97|96|94.6|94.4|94.6|94.2|97|96.2|96.2|95.8|94.4|94.8|95|95|93.4|95|93.4|95.2|95.2|95.6|94.6|97|96.8|91.4|92|92|92.2|92.2|91.2|92.4|92|91|91.2|91.4|91|91|91.2|92.4|91.6|93.4|92|91.8|93.6|92.8|93.2|93|91.2
03559|17744|/equities/elect-eaux-madaga|CACALL||||3.8|3.8|3.8|3.86|||3.6|3.64|3.64|3.3|3.28||3.3||||3.06|3|3.02|3.1||3.02||3|||||3||3.28|3|3|3|2.96|3.28|2.92|||||3.3|3.3|3.3||3.3|3.3|3.3|||||3.3||3.3||3.3|||3.32||||3.32|3.54||3.32|3.32|3.32|||3.56|||3.56|3.5|3.46|3.3|3.3|3.3|3.3|3.3|3.32||3.32|3.58||3.5|3.58|3.3|3.34||3.32|3.32|3.5|3.38|3.38||3.3|3.3|3.3|3.3|3.3||||3.3|3.3|3.3|3.3|3.3||||3.32|3.52|3.3|3.3|3.3|3.3|||3.3|||3.3||3.3|3.3|3.3|3.3|3.3|3.3||3.3|3.3|3.66||3.46|3.4|3.34|||3.24|3.36|3.14|3.36|3.16|3.14||3.18|3.26|||3.34|3.04|3.38|3.04|3|3.4|||2.94|2.94||||2.94||2.94|2.94||3.02||3.4|3.32||3.32||3.32||3.42||3.14|3.14|3.14|3.12|||3.1|3.3|3.3||3.02||||3.02||3.3|3|3.3|||3.3|3.3|3.02|3|3.1|2.98|3.32|3.02|3.32||||3.2|3.2||3.18|3.2|||2.94|2.94||||3.3|3.28|2.9|||3.02|3.02|3.06|||||2.86||2.6||2.48||||
03560|943369|/equities/elior|CACALL/MSCI_EU_SMALLCAP||2.9|2.948|2.868|2.86|2.956|2.93|2.832|2.842|2.73|2.794|2.642|2.748|2.796|2.934|2.996|3.098|3.21|3.14|3.186|3.13|3.092|3.246|3.46|3.378|3.602|3.632|3.598|3.644|3.6|3.658|3.676|3.638|3.594|3.564|3.67|3.53|3.482|3.554|3.56|3.78|3.754|3.75|3.054|3.038|2.894|2.736|2.702|2.614|2.632|2.704|2.624|2.622||2.584|2.536|2.416|2.354|2.392|2.408|2.406|2.312|2.29|2.226|2.22|2.252|2.334|2.354|2.382|2.408|2.342|2.428|2.628|2.55|2.454|||2.476|2.486|2.456|2.46|2.388|2.342|2.304|2.308|2.274|2.276|2.31|2.282|2.39|2.376|2.402|2.426|2.324|2.308|2.274|2.244|2.298|2.29|2.54|2.538|2.508|2.582|2.5|2.484|2.512|2.566|2.678|2.654|2.62|2.706|2.674|2.626|2.52|2.6|2.562|2.568|2.542|2.688|2.736|2.738|2.77|2.738|2.71|2.766|2.696|2.744|2.682|2.58|2.59|2.632|2.658|2.654|2.658|2.744|2.816|2.712|2.688|2.668|2.842||2.932|2.854|2.83|||2.788|2.782|2.746|2.726|2.756|2.742|2.824|2.516|2.532|2.488|2.452|2.492|2.468|2.472|2.418|2.33|2.35|2.374|2.534|2.432|2.398|2.278|2.27|2.138|2.28|2.29|2.27|2.07|2.064|1.985|1.865|1.846|1.79|1.757|1.857|1.91|1.869|1.773|1.788|1.7|1.629|1.563|1.554|1.6|1.629|1.634|1.624|1.651|1.718|1.667|1.644|1.711|1.719|1.722|1.644|1.703|1.744|1.758|1.728|1.874|1.941|1.889|1.859|1.854|1.902|1.937|1.888|1.962|1.812|1.868|2.166|2.184|2.13|2.108|2.108|2.066|2.024|2.012|2.024|2.03|2.032|2.072|2.116|2.154|2.122|2.066|2.12|2.122|2.108|2.126|2.104|2.132|2.14|2.132|2.138|2.152|2.168|2.148|2.092|2.122|2.108|2.092|2.222|2.334|2.32|2.346
03561|945685|/equities/elis-services-sa|STOXX600/CACALL/MSCI_EU_SMALLCAP||20.92|20.78|20.44|20.44|20.62|20.68|20.9|20.4|20.26|20.56|20.22|20.38|20.26|20.94|21.42|20.84|21.24|20.92|21|20.66|20.7|22.02|22.32|21.78|22.36|22.84|23.38|23.26|23.06|23.18|23.26|23.04|22.66|22.86|22.7|23.2|23.26|23.06|23.2|22.94|22.82|22.42|22.46|22.44|22.42|22.28|22.16|22.34|22.5|21.68|21.52|21.12||21.12|21.32|21.44|21.44|21.48|21.52|21.46|21.02|21.18|20.5|20.18|20.24|20.14|20.48|20.74|20.8|21.24|21.02|21.3|21.52|21.2|||21.06|20.64|20.4|20.22|19.82|19.81|19.49|19.96|19.89|20.28|20.26|20.38|20.34|20.18|20.4|20.72|20.9|20.86|21.26|21.1|21.1|20.96|21.14|21.18|21.44|21.26|21.2|20.86|20.88|20.82|20.98|20.76|20.66|21|20.94|20.64|20.44|20.4|20.1|20.54|20.38|20.42|20.36|20.2|20.38|20.08|20.2|19.7|19.66|19.5|19.51|19.38|19.56|19.68|19.51|18.92|18.66|18.59|18.75|18.57|18.55|18.23|18.71||18.89|18.79|18.88|||18.99|19.01|19.03|18.84|18.74|18.87|18.93|18.27|18.37|18.25|18.14|17.82|17.7|17.46|17.35|17.76|17.68|17.77|17.75|17.8|17.75|17.59|17.55|17.46|17.43|17.43|16.83|16.97|16.83|16.52|16.36|16.65|16.41|16.15|16.23|16.1|15.87|15.52|15.47|15.34|15.4|15.49|15.71|15.83|15.95|15.82|16.06|16.26|16.62|16.73|16.7|17.05|17.1|17.05|16.27|16.54|16.46|16.46|16.33|16.63|16.66|16.34|16.1|15.87|15.85|16.13|16.07|16.49|16.52|16.5|16.86|16.8|16.64|16.67|16.8|16.77|16.82|17.11|17.27|17.38|17.58|17.64|17.67|17.74|17.6|17.33|17.31|17.48|17.54|17.4|17.41|17.57|17.9|17.89|18.15|18|18.48|18.34|18.35|18.45|18.43|18.46|18.65|18.73|18.79|19.06
03562|6948|/equities/eramet|CACALL/MSCI_EU_SMALLCAP||103.9|103.6|103.3|102.6|103.2|106.6|105.1|101.2|96.95|97.7|94.15|96.05|97.85|98.8|99.7|97.9|99|99.15|97.95|96.65|96.9|107.5|113|111.3|114.1|109.9|109.3|104.3|101.2|106|105.4|103.5|102.6|102.2|101|98.6|99.35|98.65|101.6|102.8|101.3|100.7|101.1|106.6|102.1|101.9|96.8|94.55|93.8|94.5|92.65|91.95||91.35|93.5|88.25|79.3|76.15|75.3|75.35|76.1|76.65|75.6|73.8|72.65|72.1|71.4|73.25|74.75|75.25|73.15|75|73.1|72.7|||70.45|69.7|70.9|71.75|70.9|71|68.85|64.15|66.85|66.15|67.9|67.4|67|65.15|66.2|66.8|64.45|65.8|64.5|63.95|62.45|62.65|64.35|63.4|61.25|60.7|60|59.7|63.1|65.25|64.15|63.3|63.2|64.25|62.3|63.05|62.3|63.05|61.45|62.2|63.3|64.2|63.85|64.95|64.85|64.95|65.05|62.35|60.5|61.95|62.9|61.75|62.35|62.85|64.35|63.6|64.2|65.2|66.7|69.15|69.85|70|71.95||71.5|72.45|73|||71.5|71.9|72.4|73.85|72.35|72.75|72.3|68.2|69|70|71.1|70.75|70.05|68.85|68.85|72.65|70.6|70.75|70.8|71.55|72.8|72.45|72.3|72.9|74.1|72.55|72.5|73.9|73.05|67.4|67|67.75|66.8|66.55|68.6|69.05|68.1|65.15|65.25|65.4|61.75|61.7|61.5|62.35|60.7|61.2|63.25|64.15|67.5|67.5|65.8|66.05|67.3|68.45|65.9|66.25|64.55|66.75|67.95|70.5|72.25|71.75|70.6|69.75|71.05|71.65|70.25|72.8|71.7|71.2|73.15|72.45|71.15|71.4|71.55|69.45|70.45|69.35|70.7|71.8|69.6|70.85|63.6|76.2|75.3|74.85|75.1|75.25|75.5|74.55|72.4|73.45|72.75|73.35|75.8|77.6|77.75|77.6|76.3|76.95|76.5|75.55|75.6|73.4|76.5|79.75
03563|943352|/equities/erytech-pharma|CACALL||1.99|1.99|1.992|1.99|2.045|2.02|2.02|2|1.978|2|1.99|2.195|2.16|2.09|2.07|1.98|2|2|2.095|2.07|2.1|2.41|2.4|2.875|2.87|2.865|2.88|2.955|2.96|2.96|2.995|3.03|2.995|3.04|3.03|3.03|3.05|3.07|3.04|3.055|3.055|3.05|3.055|3.025|3|2.97|2.95|2.94|2.9|2.925|2.875|2.92||2.96|2.955|2.95|2.95|2.915|2.92|2.94|2.92|2.915|2.95|2.94|2.935|2.93|2.92|2.915|2.94|2.96|2.965|2.97|2.965|2.975|||2.98|2.995|2.9|2.9|2.95|2.96|2.915|2.94|2.895|2.88|2.91|2.9|2.85|2.94|2.985|2.97|2.995|2.9|2.82|3.04|3.035|3.04|3.06|2.98|2.85|2.86|2.94|3.275|3.265|3.19|3.43|3.53|3.595|3.685|3.65|3.65|3.67|3.65|3.71|3.75|3.71|3.76|3.8|3.92|4.1|4.105|4.15|4.1|4.1|4.1|4.205|4.19|4.2|4.17|4.22|4.265|4.32|4.325|4.43|4.45|4.45|4.425|4.4||4.6|4.5|4.58|||4.61|4.625|4.56|4.54|4.55|4.755|4.83|4.825|4.78|4.64|4.55|4.485|4.45|4.465|4.44|4.245|4.17|4.1|4.21|4.21|4.35|4.325|4.22|4.25|4.21|4.21|4.28|4.5|4.535|4.61|4.65|4.61|4.7|4.58|4.795|4.63|4.605|4.62|4.5|4.54|4.505|4.43|4.265|4.06|4.44|4.4|4.56|4.45|4.5|4.415|4.63|4.95|4.75|4.7|4.35|4.45|4.5|4.6|4.68|4.72|4.895|4.795|4.3985|4.4|4.67|4.78|4.9|5.16|4.9|3.1|4.22|4.295|4.255|4.22|4.29|4.075|4.2|4.3|4.22|4.855|4.855|4.95|4.9|4.965|5.03|4.915|4.99|4.945|4.835|4.95|5|5.14|5.11|5.38|5.1|5.08|4.965|3.9|3.825|3.895|3.8|4.1|4.57|4.735|5.04|5.6
03564|17749|/equities/esi-group|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154|154.5|154.5|154.5|154.5||154|154|154|||154|154|154|154|154.5|154|154|154|154|154|154|154|154|154|154|154|154|153.5|153.5|153.5|153.5|153.5|154|154|154|154|154|154|154|154|154|154|154|154|154|148.5|149|149|149|149|149|149|149.5|148.5|146.5|146|145.5|145.5|146|145.5|149.5|149|149|149|150|150.5|150.5|150.5|151.5|151|151.5|151.5|150.5|151.5|151.5|150.5|150.5|151|151|151|151|151|151|151|151.5|150.5|150.5|150|150.5|150.5|151|149|148|148|148.5|148|148.5|148.5|148.5|148.5|148.5|148|148.5|148|148.5|148|148.5|148.5|148.5|148|148|148|148.5|148.5|148.5|148
03565|17907|/equities/cryo-save-group|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03566|7042|/equities/esso|CACALL||154.4|145.8|141.2|138.8|155.6|171.8|173.4|182|184.6|178|164.4|166|163|154.4|154.4|150.6|161.2|160|170|166|166.2|179|176.4|175|185.6|191.4|188.8|194.8|186.8|198|199.4|197|194|193.4|192|184.4|184|184.4|195.4|193.2|192.6|180.4|181.8|181.2|187.6|187.2|178|175.4|172|168.6|168.8|165.8||178.8|175.8|173|169.4|166.6|167|164.8|161|158.6|151.8|145.2|141.4|153.4|151.8|140.8|143.4|142.8|139|135.2|139.2|130|||125.3|122.1|123|118.7|115.4|107.6|84.95|85.2|85.75|85.85|88.5|88.35|86.45|84.3|83.1|81.2|78.25|77.55|74.6|76.8|76.8|79.1|78.65|76|76.6|76.25|77.25|73.65|71.9|71.6|72.8|69.65|62.55|62.8|57.95|56.6|54.95|55.55|54.65|54.3|54.3|54.2|53.25|54.3|52.1|51.55|53|52.6|51.4|50.1|50.2|49.6|50|51.2|51.95|51.3|52.6|52.7|52.5|53.6|54.5|53.5|54.8||54.85|54.95|54.2|||53.85|54.25|54.25|53.55|54.25|51.55|52.05|51.25|50.9|51.7|52.65|52.4|52.1|53.4|52.3|53.9|53.7|53.25|53.85|53.8|54.5|54.7|53.4|53.9|53.9|53.9|52.8|54.55|55.7|55.35|55.25|54.35|54.8|55.3|56.35|57|58.75|58.4|57.85|56.4|56.6|55.5|54.95|56.1|56|56.8|58.9|59.25|58.95|58.5|57.95|57.65|57.15|58.9|57.95|56|57.05|56.4|58.3|59.9|61.25|61.4|61.9|60.1|62.55|63.55|60.65|60.7|59.75|58.65|59.25|59|58.25|58.8|58.6|57.8|57.7|58.2|57.7|56.75|55.25|53.9|53.9|53.8|53.65|52.5|53.05|52.75|52.8|52.45|51.65|52.4|53.1|53.2|54.5|54.4|52.2|51.1|49.42|50.25|51|50.75|49.9|50.2|50.95|49.9
03567|17819|/equities/eurasia-fonciere|CACALL|||0.32|0.32|||||0.262|||||||||||||||||||||||0.262||||||||||||||||||||||||||||||||||||||||||0.262|||||||||||||0.262|0.262|||||||||||0.262|||||||||||0.262|||||||0.262||||||||||||||||0.26|||0.356||0.356|0.356|||||||||||0.342||||||||0.282|||||||||||||||||||||||||||0.282|||||0.282|||||0.302|||||||||||||||||0.43||||0.43||||||||||||||0.358|||||0.302|||||||0.302|0.358||||0.358||0.358|0.358|0.322|
03568|25448|/equities/eurazeo?cid=25448|CACALL/EAFAGROWTH||76.6|77.2|76.4|74.1|75.45|76.45|76.45|75.1|74|74|74.35|74.4|74.2|75.45|76.35|75.15|76.35|74.8|75.4|72.6|71.95|74.2|77.5|75.75|75.95|75.6|79.05|80.1|79.8|78.75|77.25|78.25|78.55|78.9|78.75|78.4|76.8|78.75|77.7|77.15|76.5|79.3|84.15|82.3|85.1|85.6|85|84.85|85.35|85.85|85.5|85.15||84.8|86|84.95|82.35|84.25|84.95|81.95|81|81.4|79.9|81|83.45|82|82.7|82.05|81.8|81.9|79.6|80|79.85|79|||81.25|80.7|80.85|81.55|80.9|80.75|79.45|79.45|78.2|78|78.3|80|80.2|79.85|79.5|79|77.55|77|77.05|78.05|78.1|77.7|77.8|78.25|78.4|78.05|77.05|77.55|78.4|78.3|77.3|76.95|76.85|78.05|77.65|77.55|77.5|77.3|76.35|79.05|78.4|79.05|78.05|77.7|77.4|76.65|75.8|74.3|74.75|74.25|73.55|71.6|71.7|71.8|71.7|70.6|70.65|70.8|71.65|71|71.8|70.7|71.2||71.85|72.15|72.3|||72.75|72.75|73.05|72.55|70.55|70.4|71.55|70.1|69.8|70|70.35|71.1|71.15|68.8|68.9|70.15|68.85|62.75|62.85|62.3|62.7|62|61.35|59.15|59|59.05|57.9|58.25|58.3|56.5|56.35|55.85|55.3|54.9|55.3|55.75|55.2|53.7|53.15|52.3|52.1|51.35|51.25|51.35|51.4|51.25|52.8|53.6|54.6|55|54.7|56.5|56.35|56.3|54.85|55.15|54.55|54.05|54.2|55.1|56.45|56.15|56.25|55.8|55.95|56.55|56.45|58.15|56.45|55.15|56.45|56.4|55.85|55.75|56.1|55.65|56.1|56|55.85|55|54.7|54.45|54.35|54.7|53.15|52.75|52.85|52.65|52.5|52.35|52.8|53.4|54.35|54.15|54.55|54.7|55.35|54.75|54.45|54.45|54.45|53.75|54.35|55.3|55.5|56.3
03569|13135|/equities/euro-ressources-s.a.|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.48|3.5|3.56|3.56|3.57|3.56|3.54|3.59|3.6|3.59|3.59|3.62|3.52|3.65|3.63|3.65|3.71||3.74|3.8|3.48|||3.5|3.48|3.48|3.48|3.48|3.49|3.48|3.48|3.48|3.48|3.48|3.48|3.5|3.5|3.51|3.48|3.49|3.5|3.51|3.52|3.51|3.54|3.55|3.56|3.47|3.47|3.5|3.48||3.28|3.35|3.29|3.34|3.3|3.22|3.22|3.23|3.25|3.22|3.23|3.21|3.22|3.19|3.15|3.14|3.13|3.09|3.11|3.11|3.14|3.14|3.1|3.1|3.09|3.09|3.12|3.11|3.13|3.14|3.17|3.17|3.17|3.17|3.18|3.18|3.17|3.15|3.15|3.15|3.13|3.13|3.13|3.13|3.12|3.1|3.14|3.14|3.13|3.11|3.14|3.15|3.08|3.06|3.07|3.07|3.1|3.05|3.06|3.06|3.05|3.05|3.04|3|3.04|3.04|3.06|3.02|3.01|3.02|3.04|3.04|2.96|2.99|3.03|3.03|3.04
03570|943375|/equities/euronext|STOXX600/CACALL/MSCI_EU_SMALLCAP||92.5|92.1|90.6|89.35|89|89.7|90.5|90.3|89.55|88.9|86.5|88.65|88.75|90.1|90.1|90|90.2|90|89.95|89.15|89.3|91.7|93.45|92.8|92.85|93.9|93.15|91.8|89.85|90|90.35|88.75|87.8|87.95|89.4|90.55|90.5|87.6|88.05|90|91.8|89.8|87|84.3|86.5|87.05|86.4|86.95|85.35|85.55|85.5|84.65||84.65|84.6|84.4|83.7|83.2|85.35|85.15|84.65|84.8|85.75|85.5|88.15|87.3|87.05|87.15|87|87.1|87.35|87.9|88.15|87.25|||88.2|88.2|89|87.55|87.45|87.1|87.6|87.65|86.7|86.5|85.6|85.3|85.3|84.3|84.7|84.8|84.1|84.45|85.45|85.6|85.25|85.05|85.65|85.25|85.25|83.75|83.45|82.55|81.45|82.15|80.45|79.25|79.2|80.7|80.7|80.85|80.25|80.25|80|81|81.2|81.65|80.25|81.5|81.5|81.5|80.8|79.6|78.85|78|77.8|77.45|78.2|79.45|79.05|77.95|77.9|77.65|77.6|77.1|77.3|76.85|78.05||78.65|79.05|79|||78.9|78.5|79.1|78.5|78.25|77.9|78.2|78.15|78.45|78.3|77.7|77.05|77.15|76.75|76.85|76.8|76.2|76.1|75.35|74.95|74.2|74.05|74.2|73.5|73.7|73.35|73|72.9|73.75|72.45|71.6|71.45|69.7|68.6|68.1|67.9|67.5|66.8|65.8|65.55|65.35|66.2|65.5|66.1|65.8|66.05|66.95|66.6|67|68.45|68.25|68.85|67.85|67.3|65.95|66.1|65|64.6|64.9|64.65|66|65.15|64.15|64.3|64.4|64.8|64.2|65.6|65.75|64.65|65.2|64.95|64.45|65|65.75|66.25|65.45|65.65|66.25|67.3|67.55|66.65|66.8|66.8|67.3|66.35|66.4|66.4|65.9|65.5|65.55|66|66.5|66.8|67.6|67.4|68|67.05|66.8|68.2|67.8|67.35|67.15|67.45|69.25|69.3
03571|17752|/equities/europacorp|CACALL||0.343|0.343|0.357|0.344|0.357|0.36|0.36|0.344|0.346|0.341|0.346|0.358|0.358|0.349|0.35|0.337|0.337|0.34|0.357|0.338|0.381|0.383|0.379|0.37|0.379|0.367|0.38|0.38|0.38|0.377|0.376|0.367|0.388|0.389|0.38|0.39|0.4|0.379|0.388|0.379|0.383|0.38|0.376|0.34|0.34|0.33|0.34|0.339|0.34|0.34|0.334|0.342||0.342|0.339|0.33|0.33|0.329|0.324|0.33|0.321|0.33|0.321|0.32|0.329|0.33|0.327|0.335|0.336|0.332|0.339|0.337|0.338|0.343|||0.333|0.333|0.337|0.332|0.335|0.347|0.35|0.35|0.35|0.347|0.36|0.366|0.357|0.359|0.346|0.342|0.362|0.364|0.362|0.373|0.374|0.364|0.384|0.384|0.385|0.356|0.365|0.385|0.368|0.368|0.385|0.368|0.394|0.37|0.398|0.395|0.405|0.406|0.404|0.403|0.357|0.36|0.34|0.352|0.33|0.335|0.339|0.33|0.334|0.33|0.32|0.325|0.32|0.324|0.374|0.375|0.365|0.375|0.382|0.379|0.382|0.385|0.382||0.371|0.396|0.398|||0.383|0.381|0.385|0.4|0.399|0.39|0.402|0.4|0.4|0.405|0.405|0.402|0.408|0.408|0.405|0.409|0.41|0.41|0.405|0.4|0.409|0.415|0.43|0.439|0.432|0.432|0.425|0.426|0.426|0.431|0.438|0.436|0.445|0.405|0.458|0.459|0.466|0.459|0.459|0.475|0.494|0.491|0.493|0.494|0.492|0.494|0.495|0.452|0.502|0.51|0.55|0.554|0.558|0.55|0.57|0.588|0.632|0.67|0.684|0.718|0.76|0.73|0.844|0.862|0.798|0.686|0.646|0.658|0.65|0.66|0.682|0.678|0.678|0.71|0.726|0.716|0.726|0.724|0.714|0.77|0.624|0.55|0.55|0.548|0.54|0.54|0.538|0.536|0.534|0.536|0.538|0.524|0.522|0.52|0.52|0.52|0.53|0.52|0.528|0.526|0.528|0.538|0.546|0.534|0.51|0.52
03572|955667|/equities/europcar-groupe-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03573|7017|/equities/eutelsat-comm|STOXX600/CACALL/MSCI_EU_SMALLCAP||4.276|4.284|4.176|4.108|4.1|3.976|3.992|4|4.07|3.896|3.756|3.768|3.886|3.878|3.912|3.806|3.894|3.896|3.84|3.768|3.68|3.742|3.95|3.842|3.834|4.084|4.256|4.426|4.542|4.668|4.632|4.53|4.524|4.472|4.404|4.366|4.312|4.43|4.5|4.376|4.37|4.27|4.068|4.04|3.77|3.82|3.81|3.752|3.754|3.716|3.864|3.776||3.786|3.794|3.886|3.762|3.796|3.75|3.856|3.762|3.848|3.788|3.732|3.676|3.712|3.78|3.834|3.94|4.086|3.894|4.008|4|3.912|||4.044|3.978|3.91|3.75|3.65|3.724|3.79|3.688|3.66|3.65|3.626|3.562|3.696|3.63|3.774|3.914|3.674|3.648|3.634|3.598|3.436|3.684|3.768|3.82|3.838|3.864|3.83|3.928|4.166|3.976|3.984|3.932|3.838|3.874|3.85|3.676|3.602|3.468|3.668|3.59|3.48|3.386|3.484|3.512|4.106|4.048|4.082|4.064|4.102|3.992|4.108|4.192|4.276|4.34|4.346|4.356|4.474|4.402|4.268|4.294|4.296|4.32|4.392||4.25|4.204|4.326|||4.364|4.202|4.268|4.06|4.068|4.098|3.952|3.726|3.762|3.876|3.91|3.914|3.906|3.95|3.856|3.882|3.788|3.754|3.762|3.778|3.918|3.81|3.992|3.966|4.094|4.142|4.098|4.21|4.258|4.266|4.216|4.408|4.222|4.346|4.476|4.576|4.25|4.108|4.03|4.236|4.314|4.468|4.306|4.424|4.28|4.474|4.772|4.782|4.866|4.932|4.842|5|5.03|5.1|4.73|5.08|5.32|5.365|5.4|5.49|5.59|5.425|5.305|5.265|5.325|5.5|5.565|5.64|5.535|5.375|5.465|5.53|5.5|5.555|5.725|5.81|5.705|5.7|5.625|5.625|5.6|5.62|5.51|5.515|5.485|5.4|5.37|5.395|5.43|5.435|5.525|5.555|5.6|5.87|6.015|5.985|5.985|6.035|6|6.11|6.07|5.96|5.935|6.225|6.125|6.235
03574|17737|/equities/digigram|CACALL||1.98|2|1.88|1.95|1.88|1.76|1.76|1.76|1.76|1.76|1.76|1.7|1.8|1.71|1.73|1.745|1.66|1.74|1.79|1.835|2|1.89|2.02|2|2.02|2.01|2.05|1.97|1.955|1.955|1.945|2|1.81|1.835|1.705|1.7|1.68|1.7|1.68|1.695|1.695|1.71|1.75|1.76|1.87|1.7|1.72|1.82|1.895|1.82|1.9|1.9||2|1.9|1.95|2.1|2.1|1.68|1.78|1.89|1.95|1.95|2|2|1.995|1.99|2.08|2.1|2.07|2.05|2.07|2.06|2.12|||2.17|2.17|2.17|2.15|2.15|2.15|2.14|2.21|2.23|2.24|2.19|2.34|2.33|2.19|2.31|2.4|2.38|2.3|2.34|2.34|2.32|2.32|2.36|2.2|2.37|2.35|2.24|2.19|2.15|2.27|2.33|2.33|2.31|2.32|2.34|2.34|2.33|2.36|2.36|2.36|2.34|2.38|2.37|2.38|2.4|2.44|2.43|2.43|2.45|2.4|2.41|2.41|2.41|2.46|2.41|2.43|2.4|2.42|2.49|2.48|2.5|2.49|2.48||2.45|2.38|2.37|||2.36|2.31|2.38|2.4|2.48|2.51|2.48|2.49|2.45|2.53|2.5|2.52|2.52|2.55|2.56|2.56|2.53|2.54|2.56|2.6|2.6|2.71|2.66|2.68|2.64|2.6|2.57|2.5|2.53|2.52|2.53|2.52|2.5|2.53|2.53|2.53|2.51|2.53|2.51|2.48|2.56|2.56|2.56|2.7|2.7|2.49|2.51|2.53|2.52|2.43|2.41|2.5|2.6|2.52|2.5|2.57|2.6|2.45|2.52|2.51|2.5|2.37|2.49|2.53|2.53|2.61|2.67|2.75|2.74|2.7|2.7|2.74|2.74|2.67|2.67|2.67|2.7|2.7|2.7|2.77|2.75|2.75|2.76|2.75|2.75|2.78|2.84|2.79|2.72|2.66|2.6|2.61|2.61|2.65|2.65|2.62|2.65|2.64|2.62|2.69|2.63|2.69|2.73|2.79|2.8|2.73
03575|7747|/equities/exel-industries|CACALL||51.6|51.6|51.6|52.6|52.8|53|53|52|52.8|52.8|52.8|52.6|51.8|51.2|51|50|50|49.5|49.2|48.7|49.6|54.4|54.4|54.8|55|57.2|57|57|57|57.2|57|56|56.8|56.8|54.8|53.6|52.6|53.4|54|55.6|56|55.4|54.2|52.6|52|51.8|52.2|52.6|54.2|54.8|54.6|54.8||54.8|54.8|55.2|55.2|55.6|57|56.8|56.8|56.6|57|56.8|56.8|56.6|56.4|56.8|55.6|55.8|55|55.8|56.4|56|||55.8|56.2|56.8|56.4|57.2|57.2|57.2|57.4|57|56.8|56.6|57.2|56.8|57|57|57.4|57.6|57.2|57.4|56.8|57.2|57.2|57.2|56.6|56.8|57.8|57.4|57.4|56.4|56.2|57.2|57|57.2|58.2|57|59.8|59|59.2|57.2|57.4|59|58|59|58.4|59.4|56.8|56.4|57.6|55|54|54|54.4|55|56.4|55.8|56.4|56.2|55.2|55.2|54|52.2|52|54||54|54|53.6|||51.8|51.8|47.4|47.6|47.7|47.8|45.7|44.6|45.7|46.7|47.2|47.3|47.1|47.1|47|47|47.5|47.4|47.5|48|47.8|47.9|48|48.5|44.3|43.8|43.3|43.4|42.9|42.5|42.6|42.8|43.5|43.3|43.4|43.8|44|44.3|44.8|42.4|42.1|42.2|40.6|42.4|43|43|43.3|43.2|43.5|43.5|43.5|43.7|44|44.1|44.1|44|45.2|44.9|45.6|45.8|46.3|46.3|45.6|47.4|48.1|48.8|49.1|49.2|49.4|49.9|50.8|51|51.2|51.6|51.2|51.6|51.4|50.8|50.4|50|49.2|49.5|49.2|49.6|49.6|49.7|49.7|49.8|49.7|49.5|49.3|49.3|49.2|49.4|49.9|49.9|50.2|50|50|50|51.2|51.6|52.6|51.6|53.8|54
03576|17755|/equities/explosifs---prod-chimiques|CACALL||151|149|148|140|146|150.5|153.5|148.5|142|134|128|129|130|129.5|134.5|136|132|131|131|131|132|137|140|141.5|141.5|139|138|142|142|140|140|139|139.5|138.5|137|136|137|140|135|137|140|140|141|135|135|130|132.5|133.5|132|130|130|129||127|132|135|136.5|135.5|137|139|137|136.5|138.5|136|135.5|135.5|141|135|135.5|141.5|135.5|138.5|142|145.5|||147|142|139|128|119|119|117|117|118|117|118|118|113|113|113|113|114|112|109|110|113|114|114|117|116|110|112|111|110|109|107|107|110|112|112|110|110|109|110|105|105|108|107|109|109|107|106|105|105|105|105|105|105|104|104|105|108|109|112|111|110|112|114||114|114|110|||114|113|115|113|114|115|106|110|109|108|108|112|113|114|113|116|115|117|115|118|118|118|120|111|112|111|113|110|110|110|108|111|111|108|108|112|108|109|105|99|99|98|99|99|98|98.5|99.5|102|108|109|113|114|114|115|114|113|113|112|114|116|113|116|117|116|119|118|118|117|116|120|123|122|122|123|123|122|123|123|122|121|123|123|124|124|125|124|124|125|124|124|124|124|126|126|128|128|122|123|125|126|128|126|123|127|129|130
03577|6958|/equities/faurecia|STOXX600/CACALL/EAFAGROWTH||11.355|11.075|10.77|10.61|11.085|11.35|11.3|11.325|11.195|11.5|11.055|11.185|11.345|11.88|12.135|12.055|12.22|11.635|11.9|12.05|11.76|12.63|13.4|13.185|13.52|13.71|13.86|13.835|14.15|15.53|15.04|15.145|14.78|15.07|14.895|14.435|14.43|15|15.3|15.685|15.97|16.465|16.215|15.795|15.145|14.72|14.685|14.85|15.405|15.3|15.05|15.245||15|15.02|14.335|14.195|14.33|14.555|14.74|14.235|14.615|13.54|13.665|13.95|14.48|14.775|14.835|15.025|14.59|14.425|14.85|14.795|14.035|||14.055|14|13.9|13.595|13.68|13.755|13.29|13.415|13.4|13.19|13.29|13.13|13.21|13.6|13.915|13.93|13.915|13.575|13.795|13.515|13.165|13.515|13.855|13.225|13.78|14.12|13.86|12.68|14.035|16.07|15.68|15.475|15.63|15.84|15.655|15.575|15.28|15.68|15.33|15.86|15.7|16.055|16.23|15.85|15.845|15.565|16.295|16.62|16.115|15.895|17.09|17.21|18.49|19.365|19.505|19.69|19.8|20.05|20.29|19.64|19.34|19.425|20.5||20.42|20.62|20.6|||20.5|20.61|20.81|20.92|20.96|21|20.83|18.945|18.96|19.14|19.325|18.895|18.64|17.995|18.28|18.43|18.035|17.91|17.22|17.045|17.025|16.61|16.945|16.845|17.535|17.42|17.195|17.705|17.305|15.93|15.755|16.425|16.77|16.575|17.285|17.47|16.805|16.15|15.84|15.58|15.455|15.06|15.565|16|16.34|16.22|16.12|16.67|17.055|16.905|16.52|17.08|17.615|18.175|17.455|17.985|17.87|18.22|18.205|19.725|19.61|19.9|19.41|19.215|19.525|19.705|19.695|20.32|19.925|19.655|20.61|20.57|20.23|20.11|19.3|18.94|18.905|19.285|19.45|19.355|19.365|19.64|19.815|19.935|19.605|19.135|19.195|19.705|19.95|19.9|19.6|19.75|19.925|20.09|20.44|20.53|21.47|21.27|21.37|21.64|21.65|21.52|22.32|23.01|22.82|23.19
03578|17758|/equities/fauvet-girel-ets|CACALL||2.8|2.76|2.76|2.76|2.8|2.8|2.8|2.9|2.9|2.8|2.8|2.8|2.8|2.8|2.8|3|3|3|3|3|3|3|3|3|3|3.04|3.04|3.04|3.04|3.04|3.04|3.04|3.04|3.04|3.04|3.04|3.04|3.04|3.04|3.04|3.04|3.02|3.04|3.06|3.06|3.06|3.06|3.06|3.06|3.06|3.14|3.1||3.06|3.06|3.06|2.9|2.9||||||||||||||||||||||3.18|||||||3.18|3.18||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7||||||||||||||||||||||||9.7|||||||||||||||9.7||8.8|8.8|8.8|8.8|8.8||8.8|8.8|8.8|8.8|8.8|8.8|8.8||
03579|17756|/equities/faience-sarreguem|CACALL||16.2|16.2||16.2|16.3|||||||||||||||||||||||21|||||||||||||||||||||||||||||||||||||||||||21.4||||||21.4|18.1||||||19.9|||||||||||18|16.5||||||||||||||||||||||||||||||||14||||||||||||||||||18.4|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03580|17712|/equities/casino-mun-cannes|CACALL|||1380||1380||1400|||||1400|1410|1410|1420||1460|||1440|1500||1480||1500||||1480||1500|1470||1500||1500|1500||1500|1500|1500|||1500||1500|||1540||1500||||1590|||||||1560||1560|1560|1560|1560|1560|||1560|1550|1560|||||1590|||1590|1590||||1590||||1590|1550|1590|1560|||1600||1650|||||||||1700|||1690||1650||||1720||1700||1680|1680|||||||1700|1700|||||||1700|1680|1650||||1700|1680|1670||||||1680|||1680||||1670||1700||1700|1700|||||||||1670|1690|||||||||1720||1710|||||1740||1690|||1660||1670|1670|1670|1670|1680|1710|1720||1750||1720||1700|1680|1690||||1750||1680||1750|1720|1720|1720|1700|1690|1700|||||||1750||1670|1750|1710|1710||||1710|1660||||||||1760|1650||1650|1650
03581|943348|/equities/fermentalg|CACALL||0.43|0.418|0.4315|0.433|0.435|0.4455|0.49|0.4875|0.514|0.423|0.406|0.418|0.432|0.43|0.4195|0.423|0.421|0.395|0.4105|0.4505|0.4745|0.506|0.526|0.527|0.531|0.55|0.562|0.56|0.578|0.58|0.585|0.596|0.577|0.587|0.594|0.61|0.62|0.564|0.587|0.594|0.615|0.602|0.635|0.617|0.503|0.506|0.506|0.51|0.52|0.52|0.547|0.565||0.573|0.572|0.565|0.566|0.561|0.576|0.592|0.598|0.602|0.581|0.557|0.56|0.609|0.61|0.628|0.61|0.619|0.621|0.613|0.739|0.725|||0.688|0.675|0.634|0.61|0.645|0.658|0.635|0.672|0.614|0.622|0.64|0.556|0.539|0.54|0.578|0.542|0.589|0.51|0.557|0.569|0.596|0.559|0.648|0.682|0.7|0.695|0.7|0.737|0.77|0.869|0.925|0.863|0.908|0.871|0.833|0.726|0.731|0.867|0.903|0.785|0.6|0.571|0.455|0.493|0.4005|0.376|0.3865|0.38|0.409|0.336|0.288|0.265|0.274|0.278|0.28|0.28|0.2885|0.291|0.283|0.293|0.278|0.276|0.2925||0.302|0.294|0.312|||0.264|0.25|0.255|0.2535|0.263|0.266|0.26|0.256|0.2625|0.275|0.26|0.26|0.254|0.2525|0.244|0.2485|0.247|0.2675|0.2695|0.2655|0.2685|0.2705|0.2705|0.2615|0.273|0.271|0.274|0.283|0.2875|0.321|0.301|0.2985|0.2695|0.2415|0.2535|0.267|0.32|0.23|0.275|0.245|0.258|0.266|0.2335|0.2415|0.2785|0.3055|0.34|0.346|0.3595|0.368|0.3685|0.376|0.377|0.3835|0.404|0.4125|0.43|0.45|0.452|0.47|0.4485|0.424|0.4525|0.486|0.533|0.554|0.555|0.578|0.608|0.608|0.618|0.604|0.624|0.625|0.61|0.61|0.611|0.617|0.617|0.63|0.62|0.629|0.638|0.64|0.644|0.64|0.609|0.61|0.608|0.608|0.615|0.618|0.62|0.62|0.609|0.609|0.606|0.614|0.612|0.612|0.61|0.603|0.603|0.61|0.635|0.639
03582|17760|/equities/fiducial-office-solutions|CACALL||28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28.2|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|27.2|27.6|28|27.6|27.6|27.6|27.6|27.6|27.6|27.6||27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|28|27.6|27.6|27.6|27.6|27.8|27.8|27.8|||27.8|27.8|27.8|27.8|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|27.8|27.8|27.8|28|28|28|28|28|27.8|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28||28|28|28|||28|28|28|28|28|28|28|28|28|28|28|28|28|28|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8
03583|17761|/equities/fiducial-real|CACALL||176|176|176|176|177|176|176|176|176|176|176|176|173|176|176|176|176|176|177|177|177|177|177|177|177|177|177|177|177|178|177|177|177|177|177|177|177|177|178|173|177|178|177|180|179|179|179|180|179|181|181|181||181|176|178|181|181|180|181|181|178|181|181|181|181|181|181|181|181|181|181|181|181|||181|181|176|182|180|180|180|180|178|180|180|178|180|179|180|181|181|181|181|182|178|178|181|181|181|179|180|183|185|185|184|184|184|186|187|188|179|178|178|178|182|181|181|181|181|181|180|181|181|178|178|186|178|179|190|179|178|179|179|178|178|178|178||178|179|179|||178|178|179|179|179|190|180|179|179|179|179|179|180|180|180|180|179|180|179|180|180|186|186|187|186|186|186|186|186|187|187|187|187|187|187|187|187|187|187|187|187|187|187|187|187|187|187|187|187|187|187|188|187|187|187|187|183|187|187|187|186|186|186|186|186|183|184|186|186|186|186|186|184|186|186|187|187|187|187|188|187|187|184|187|187|187|187|187|187|187|187|187|184|187|187|187|187|187|187|187|187|186|187|187|187|187
03584|943357|/equities/figeac-aero|CACALL||5.72|5.72|5.76|5.78|5.88|5.64|5.94|5.96|6.02|5.82|5.48|5.56|5.28|5.34|5.36|5.4|5.46|5.5|5.4|5.38|5.62|6.16|6.2|6.2|6.44|6.64|6.64|6.56|6.5|6.7|6.8|6.76|6.78|6.72|6.74|6.6|6.54|6.48|6.52|6.6|6.6|6.6|6.62|6.34|6.18|6.12|6.12|6.12|6.02|6.04|5.94|6||5.98|5.9|5.86|5.86|5.86|5.8|5.64|5.26|5.7|5.64|5.62|5.66|5.76|5.76|5.7|5.7|5.72|5.72|5.62|5.62|5.6|||5.58|5.6|5.6|5.62|5.44|5.5|5.52|5.54|5.48|5.56|5.58|5.52|5.6|5.54|5.6|5.56|5.56|5.54|5.56|5.36|5.42|5.5|5.62|5.46|5.5|5.44|5.48|5.36|5.32|5.5|5.54|5.66|5.74|5.88|5.8|5.88|5.82|5.82|5.9|5.84|5.9|5.84|5.8|5.6|5.64|5.56|5.58|5.66|5.7|5.74|5.66|5.68|5.76|5.7|5.78|5.82|5.78|5.22|5.08|5.12|5.12|5.16|5.3||5.3|5.32|5.34|||5.24|5.24|4.95|4.68|4.5|4.42|4.35|4.25|4.01|4.07|4.01|4.01|4.05|4.06|4.02|4.07|4|4.04|3.97|4|4.01|4.04|3.93|4|4.12|4.1|4.13|4.16|4.2|4.07|4.11|4.14|4.05|4.12|4.2|4.2|4.23|3.92|3.92|3.95|3.94|3.81|3.9|4.03|4.08|4.21|4.05|4.04|4.07|4.02|4|3.87|3.83|3.84|3.82|3.72|3.85|3.96|4.03|4.01|3.96|3.98|3.95|3.91|3.95|3.94|3.9|3.9|3.91|3.95|3.9|4|3.96|3.96|4.15|4.15|4.25|4.32|4.31|4.5|4.57|4.64|4.65|4.71|4.63|4.74|4.71|4.74|4.72|4.77|4.73|4.9|4.99|4.99|4.99|5.02|5.04|5.06|5.1|5.08|5.14|5.06|5.12|5.1|5.04|5.1
03585|17762|/equities/fin.-etang-berre|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4|10.4|10.4|||||10.4|10.4|10.4||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2|11.2|11.5|11.4|11.3||||11.5|11.5||||11.4||||11.3||11.3|11.4|11.5|11.4||11.3|11.4||11.3|11.3|11.4|11.4||11.3|11.3|11.3|11.4|11.3
03586|40307|/equities/louest-africain|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03587|17763|/equities/financiere-marjos|CACALL||||||||0.095|||0.095||||0.065|||||||||||||0.065||||0.078||||||||||||||0.065|0.075|0.075|0.075||||||0.087||||0.065|0.075|0.065||||||||||||0.095||0.087||||||0.065|||||||||||||0.1|0.11|0.09||||||||0.092|||||0.092|0.092|0.092|||0.092|0.092|||||||||||||||||||||||||||||||||||||||||||||||||0.109|||||||||||||||||||||||||0.109|0.109||0.109||||||||||||||||||||||||||||||0.21||0.21||0.21|||||||0.2||0.189|0.189|0.155||0.189||||||||||0.155|0.198||
03588|17764|/equities/finatis|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.37|||||||||||||||1.39|1.44||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.92||
03589|17765|/equities/fipp|CACALL||0.13|0.13|0.153|||0.137||0.137|0.13|0.138||0.128|||0.132|0.14|0.14|0.138||0.126|0.117|||0.112|||||||0.11|||0.11|0.11||0.11||0.11|0.114|||0.129||0.129|0.13|0.129||0.127|0.118|0.118|0.115|||0.11|||0.11||0.11|||0.11|0.11|0.11||||0.111||0.111||0.11|0.12|||0.12|0.12|0.112|0.112|0.111|||0.111|0.11||||0.114|||||0.114|0.114|||||||0.112||||0.112||0.112|0.12||||0.111|||0.111|0.11|0.111|0.111|||0.111||0.111|0.1|0.11|0.11|0.11||||0.113|0.111||||0.12||||||||||||0.116|0.127|0.127|0.116|0.127||0.116|0.112|0.128||0.112|0.127||||0.13||0.128||0.127|0.127|0.13||0.129|0.134|0.134|||||||0.134|||0.134|0.135|0.128|0.135|0.138|0.111|0.137||||0.137||0.137||||0.117|0.12||0.117|0.138|||0.139||||||||0.139|||0.139|0.112||0.132|||||0.13||0.131||0.135||0.135|0.111|||0.115|0.115|||0.115|0.115||||||0.115||||
03590|41353|/equities/groupe-fnac|CACALL/MSCI_EU_SMALLCAP||30.65|30.9|30.1|29.6|30.35|30.9|31.25|30.8|31.5|30.3|29.45|29.6|30.55|31|31.5|30.5|31.95|31.35|33.1|33.5|32.9|34.1|35.7|34.45|34.9|35.3|35|34.9|34.95|34.4|34.5|32.85|31.4|31.85|31.15|32.65|32.6|32|32.4|32.8|33.1|33|33.1|33.25|32.35|31.95|31.65|31.9|32.1|31.95|33.2|32.4||33.05|33.8|32.65|32.3|30.5|30.85|31.4|30.55|30.8|31|30.75|30.4|29.75|30.3|29.65|29.75|29.8|29.05|29.55|30|29.3|||29.02|28.98|28.38|28|27.42|28.04|27.78|28|27.96|28|28.3|28|28.42|27.44|27.66|28.78|27.92|27.14|27.42|27.56|27.46|27.1|27.72|27.12|26.5|24.58|24|23.7|24.2|23.42|23.66|23.66|23.6|23.72|23.24|23.98|23.78|24.36|23.7|24.06|24.3|24.8|24.74|24.62|25.36|25.66|24.42|23.38|23.94|25.54|26.52|26.28|25.96|26.4|27.06|26.46|27.32|27.88|27.94|27.58|27.1|26.82|27.32||27.5|27.18|27.12|||26.5|26.36|26.58|25.96|26.04|27.32|27.16|26.2|26.48|26.62|27.04|26.94|27.04|27.02|26.66|26.24|26.34|26.12|25.9|25.72|25.74|25.4|25.84|25.58|25.92|25.36|25.84|26.42|26.04|25.22|24.6|24.78|24.1|23.4|23.26|23.92|23.44|22.02|22.18|21.76|20.28|20.36|20.44|21.8|21.86|22.1|22.38|22.26|22.5|23.68|23.86|23.92|23.8|23.9|22.26|21.92|21.74|21.94|22.58|23.6|23.2|22.34|22.66|22.5|23.4|24.02|24.02|24.14|24.04|24.78|25|25.88|26.24|25.92|26.52|26.58|27.28|27.94|27.96|28.42|28.52|28.74|28.62|28.92|28.92|28.58|29.02|29.54|29.46|29.46|29.64|30.48|30.98|31.2|31.86|32.1|32.52|32.1|32|32.24|31.7|31.14|31.3|31.86|31.7|32.1
03591|17767|/equities/fonciere-7-invest|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||0.675||||||||||||||||||||||||||||||||||||0.615||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.615||||||||||||||||||||||0.695|||||||||0.84|||||0.83||0.83||||||||||||||0.83||0.815||0.815|
03592|17768|/equities/fonciere-atland|CACALL||46.6|46.8|46.8|46.8|46.6|46.8|47|47|47.8|48|49.4|49.6|49.6|50|50|50|50.5|50.5|49.4|48.2|50|52|53|53.5|54.5|56|54.5|54.5|53|51|49|48.4|47.8|45.8|45.6|45.6|45.6|45.4|45.2|45|44.8|44.6|44|44|44.4|44.8|44.6|44.6|44|43.8|44|44.8||44|44.6|44.6|44.8|44.8|44.8|44.8|44.8|44.8|44.8|44.8|44.6|44.8|44.6|44.6|44.8|44.6|45.2|45.6|44|44|||42.8|42.6|42.6|42.6|42|42.6|42.6|42.4|42.2|42|42|42|42|42|42|42|42|42|41.8|41.4|40|39.6|41.8|41.4|41.4|41.8|41.6|41.6|41.4|41.4|42|41.8|41.8|41.6|41.6|41.8|41.2|41.8|42|41.8|42|42|42.2|41.8|41.4|41.6|41.6|40.6|40.4|41|41.6|41.4|41.4|41|40.6|40.6|40.4|40.4|40.2|40|41.4|41.2|42.4||40.6|40.2|40.6|||40.4|40.4|40.2|40|40|39.2|39.2|38.8|38.8|38.8|39|39|39.2|37.6|37.6|36.6|36.6|36.6|36.6|36.6|36.6|36.6|36.8|36.6|36.6|36.6|36.6|36.8|36.8|37|36.8|36.8|36.8|36.8|36.8|36.8|36.6|36.2|36|35.8|36|35.8|35.6|35.6|35.8|35.8|36.2|36.2|36.2|36.2|36|35.8|36|36.2|36.2|36.2|36.2|36|36.2|36.2|36.2|36.4|36.4|35.8|36.8|36.4|36.6|36.8|36.8|36.4|36.6|36.6|36.8|37|37|37.2|37.2|37|37|37.6|37.8|37.2|37.2|37|37.2|37.4|37.6|37.4|37.4|37.6|37.4|37.6|37.6|37.4|37.4|37.6|37.4|37.6|37.8|37.4|38|35.4|35.4|37|37.4|38.6
03593|17769|/equities/fonciere-euris|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.159|0.159||0.159||0.159|0.159||||0.11|0.12|0.12|0.16|||0.16|||0.16|||0.11|||0.11||||0.11|0.11|0.12|0.12|||0.15|0.16||||||||0.16||||||0.16||0.16|0.16|0.16|||0.16|0.16||0.16|0.16|0.156|||||0.155|0.155|0.165|0.155|0.165|0.161||0.155||||||0.2|0.2|0.2|0.18||0.18||||0.18||0.2|0.2||0.21||||||||0.35|0.29|0.35|||0.35|0.35|0.3||||0.33||0.25||||0.35|0.35|0.35|||||0.48|0.498|0.498|0.414|0.45|||0.5||0.424||0.35||0.29|||||||||||||
03594|17770|/equities/fonciere-inea|CACALL||30.1|30|30|30|29.9|30.2|30|29.7|29.2|29.2|28.4|28.9|29|29.4|29.7|30|30.4|29.9|30.5|30.2|30.5|30.3|31.9|32|31.8|32.5|33|33|33|33|32.7|32.7|31.6|31.8|32.1|33.3|33.2|33.4|33.5|33.5|33.2|32.7|33.4|32.7|32.5|32.2|33|33|33|33|32.3|32.7||32.9|33.4|32.9|33.3|32.9|32.8|32.7|32.6|32.7|33|32.9|32.7|33|33|33|33|33|33|32.8|32.6|32.7|||32.6|32.9|33|33.6|33.6|34|34|33.5|34|33.5|33.3|33.8|34.3|34.6|34.5|35.2|35.3|35.3|35.3|36|36|35.2|34.7|34.5|34.7|35|35|35.1|34.9|35|35.9|36.1|36.1|36.2|36.5|36.4|36|36.9|37.1|37.4|37.6|37.5|37.6|37.6|37.5|37.5|37.8|37.6|37.5|37.4|37.6|37.6|37.8|37.8|37.8|37.5|37.5|37.4|37.4|37.3|37.3|37.6|37.8||38|38|37|||35.8|35.9|37|37|36.9|37|37|37.3|36|35.8|34.8|34.3|33.8|33.1|34.2|35.3|35.6|36.1|36.1|36|35.6|35.4|35.5|35.5|36|36.7|37.3|37.4|37.4|37.7|38|37.8|38|38|38|38|38.1|37.4|37.3|37.3|37.5|37.2|37.3|36.9|36|37.2|37.5|37.5|37.5|37.4|37.5|37.5|37.5|37.6|37.5|37.8|37.5|36.5|36.3|37.2|37.2|37.2|36.5|37.5|38.1|38|38|37.6|37.6|37.8|37.8|38.2|38.5|38|38|37.8|37.5|37.9|38.5|38.5|39.6|39.6|39.6|39.3|38.2|36|35.9|36.1|36.3|36.2|36.2|36.3|36.8|36.5|36.5|36.8|36.8|36.9|36.9|37|37.4|37.4|37.5|37.6|37.5|37.5
03595|17771|/equities/fonciere-lyonnais|CACALL||64.2|64|64.2|64.2|64|64.8|65|64.8|65.2|64.8|64|64.2|65.6|66.2|65.8|65.2|65|65.4|65.6|65|66.4|66|67|66.8|67.2|67.2|67|66.6|66.4|66.8|67.2|67.4|67|67|67|67.4|67.6|68|68|68|68.2|68.4|67.8|67.4|67.2|67.2|67.4|67.8|66.6|66.8|66.8|66.6||66.6|65.4|66.2|66|66.8|67.4|66.4|66.4|65.8|68.6|68.6|69|69.4|69|69|68.8|67.6|67.8|68.6|68.8|69.4|||70.4|70.4|71|68.4|67.8|68.2|68.6|68.8|68|70|70.2|69.6|69.2|69.2|69.8|70|67.2|69.8|70|70.6|70.6|70|69.2|69.2|68.8|69.2|69|68.8|68.8|68.8|69|68|68.6|68.2|68.2|67.8|67.4|69.2|69.2|69.2|70.6|70.6|70|70.6|69|68.6|71|71|69.8|69|68.4|67.4|68.2|67|68|68|68.4|69.4|69|67.2|67|67.2|68||67|67|67.8|||65.8|66.6|66.6|65|65.4|66.6|66|64.2|64.4|64.4|65|65|66|66.4|66.4|65|65|65.4|66|66.6|65|65|65|65|65|65|64.4|64.2|64.2|63|64|64|63.4|64.4|64.4|63.8|65|64.8|64.8|63.6|64.8|64|64|64.6|65|63.6|63.6|64|64|63|63.2|62.4|61.4|61.4|61.8|61.6|60.8|61.2|61.6|62|62.6|62.6|63.2|63.2|63.4|63|63|63|62.4|62.2|62.8|63.2|63|63.8|64.8|65.2|64.8|64.8|65|65|66.6|67.8|67.8|68|68|67.6|67.6|67.2|67.8|67.8|68.2|68.6|68.6|68.6|68.6|70|70|70|70.2|70.6|70.8|71.2|71|69.4|69.8|68.8
03596|17680|/equities/fonciere-paris-nord|CACALL||0.514|0.52|0.473|0.48|0.464|0.48|0.494|0.532|0.52|0.54|0.554|0.56|0.479|0.47|0.468|0.46|0.46|0.469|0.506|0.534|0.61|0.67|0.69|0.712|0.716|0.71|0.69|0.6|0.6|0.524|0.51|0.53|0.578|0.85|1.05|1.07|1.075|1.06|1.065|1.07|1.07|1.05|1.13|1.03|1.035|1.03|1.15|1.02|1.05|1.06|1.055|1||0.91|0.98|1.02|1.075|0.972|1.075|1.32|0.78|0.6|0.6|0.598|0.61|0.58|0.608|0.62|0.618|0.59|0.584|0.588|0.588|0.588|||0.63|0.61|0.62|0.6|0.62|0.596|0.54|0.558|0.57|0.66|0.62|0.6901|0.7575|0.76|0.73|0.742|0.68|0.7312|0.74|0.805|0.8078|0.8282|0.8025|0.7416|0.7473|0.72|0.72|0.7601|0.76|0.7751|0.8335|0.8315|0.8399|0.815|0.815|0.83|0.87|0.94|0.67|0.6622|0.7326|0.71|0.82|0.84|0.879|0.86|0.9|0.911|0.9197|0.93|0.93|0.93|0.9492|0.9681|0.9466|0.9356|0.882|0.885|0.8921|0.92|0.912|0.939|0.95||0.939|0.938|0.936|||0.9194|0.9321|0.9499|0.9499|0.9499|0.9389|0.94|0.941|0.93|0.945|0.95|0.8561|0.8412|0.845|0.845|0.864|0.864|0.86|0.86|0.8653|0.87|0.8745|0.8745|0.867|0.867|0.8618|0.8|0.8099|0.8975|0.96|0.96|0.963|0.9644|0.9644|0.9756|1.08|1.1764|1.11|0.929|0.8977|0.9181|0.959|0.9499|1.0598|1.1|1.1002|1.12|1.38|1.4504|1.55|1.57|1.7|1.6698|1.77|1.7|1.65|1.6666|1.7|1.8|1.56|1.31|1.2998|1.313|1.303|1.3414|1.32|1.3|1.32|1.4398|1.465|1.465|1.4698|1.52|1.59|1.58|1.57|1.59|1.648|1.65|1.5|1.44|1.48|1.53|1.61|1.7|1.65|1.72|1.79|1.77|1.88|1.86|1.93|1.96|1.995|2|1.95|2|2.13|2.33|2|2|1.98|1.98|1.98|1.92|1.98
03597|17775|/equities/fonciere-volta|CACALL||||6.6|||||||||||6.55||||6.95||6.95|6.95||6.95|6.95||6.95|6.95||6.95|6.95|7.2||7.8||||6.95|||7.85||||7.85|||7.85||7.85|||||||7.5||||||||||7.1||||||||7.45|||||||||7|7|||||7.5||||||||||||||7.5||||7.5||7.5||6.95||7.85|||||7.85|7.85|6.35|7.5|||7.3|7.5|||7.25|7.1|7.25|||||||||||||7.1||||7.05||7.05|7||7.1||||||||||||||||||7.5|6.9|7.05|||6.9||7.05|||||||7.05|||7.15|7.15|7.5|7.7|7.35||7.35|7.35||||7.25||7.25|||||7.15|7.2||||7.15||||||||||||||8.3||8.3|8.3|8|9|7.3|8|||8.9|8.8|||||||8.5|6.8|||8.5|||8.5||8.45
03598|40318|/equities/forestiere-equatoriale-sa|CACALL|||||||||||700||||||||||||||||||||705|||||||705|||||||||||||||||||||||||||||||||||||||||||||||||||||||645|||||||||||||||||||650||||705||705|||695||685|||||||||||||||||685|||||||||||||665||||665||||||||||||||||||||665|670|670|640||||||||||||||||||||||||||||||||||||||||590||||||||||||||||||||||||||||||610||
03599|17777|/equities/frey|CACALL||28|28|28.4|28.4|28.2|28.2|28.2|28|28|28.4|28|27.8|27.6|27.6|27.4|27.4|27.2|27|26.6|26.4|27.4|28.4|28.4|28.4|28.6|28.6|28.6|28.6|28.6|28.8|28.6|28.6|29|29|28.8|28.6|28.6|28.4|28.4|28.4|28.2|28.2|28.2|28.2|28.2|28.4|28.2|28.2|28|28|28|28||28|28|28|28|28|28|28|27.8|28|28|28|28|28|28|28|28|28|28.2|28|28|28|||27.6|27.6|27.6|27.6|27.6|27.6|27.2|27.2|27|27|27|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.6|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|27|27.2|27|27.2|27|27.2|27|27|27|27|27|26.6|26.6|26.6|26.6|27.8|27.6|27.2|26.8|26.6|26.2|26.2|26|26|26|26|26|26||26|25.8|25.8|||25.8|25.8|25.8|25.4|26|27|29.6|29.2|29.2|29|29.4|29.4|29.4|31|31|29.6|29.6|29.9|28.7274|28.7274|28.7274|28.9229|28.9229|28.9229|28.9229|28.9229|29.1183|28.9229|28.9229|28.9229|28.9229|28.9229|28.9229|28.9229|28.9229|28.9229|28.9229|28.532|28.3366|28.1412|28.1412|28.1412|28.9229|28.9229|28.9229|28.9229|28.9229|28.9229|28.9229|28.9229|28.9229|28.7274|28.7274|28.7274|28.9229|29.1183|29.3137|29.3137|29.3137|29.3137|29.3137|30.0954|30.0954|30.2908|30.2908|30.2908|30.2908|30.2908|30.2908|30.2908|30.2908|30.2908|30.2908|31.8542|31.8542|31.8542|31.8542|32.0497|32.0497|31.8542|31.8542|31.6588|31.6588|31.4634|32.0497|32.0497|32.0497|32.0497|32.0497|32.4405|32.2451|32.4405|32.4405|32.4405|32.4405|32.2451|32.2451|31.8542|31.8542|31.8542|31.8542|31.8542|31.8542|32.0497|32.0497|32.0497
03600|17778|/equities/fromagerie-bel|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03601|17721|/equities/cie-marocaine|CACALL|||||13.7||||13.7|||14|14|14|14|14|14|14|14|14|14|14|14|14|14.1|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.3|14.3|14.3|14.3|14.3|14.4|14.3|14.3|14.3|14.4|14.4|14.4|14.4|15.15|15.15|15.0503||14.9507|14.9507|14.9507|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|||15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.15|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15||15.15|15.15|15.15|||15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.2497|15.2497|15.2497|15.2497|15.2497|15.2497|15.2497|15.2497|15.2497|15.2497|15.2497|15.2497|15.2497|15.2497|15.2497|15.2497|15.2497|15.2497|15.2497|15.2497|15.2497|15.2497|15.2497|15.3493|15.0503|15.0503|15.0503|15.0503|15.0503|14.9507|14.9507|14.9507|14.9507|14.9507|14.9507|14.9507|14.9507|14.9507|14.9507|14.9507|14.9507|14.9507|15.0503|15.0503|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.0503|15.0503|15.0503|15.0503
03602|7709|/equities/gaumant|CACALL||92|90.5||91|91.5|92|92||88.5|88.5|87|90.5||90||90|90|90.5||90.5|90.5|94.5|93.5||93.5|92|92|93|94|94.5|94|94|94.5|95.5|96|97.5|94|||94||95|97|98|98|97.5|||||97.5|97.5||96|95.5||94.5|95|95|95|96|96|98.5|||95|||95|93.5|96|96|96.5|96.5|||96.5|94|93|93|94|95|94|94.5|95.5|96||97.5|97|96.5|||96.5|96.5|97|98||97.5||97|97|97.5|95.5|97|97.5||97.5|||95|96||97.5||||98|97.5||98|97|97.5|97|97|97||97||96.5|95|97||95|94.5|95.5|95.5|95.5|96|96.5|||98|97.5|||98|97||97||97|97|98|96.5|97|97|96.5|97|97|||97.5|98|97|98|97.5|97|97.5||97|97|98||97|97|97|97|96.5|97|97|97|97|98|97|97|||97.5||97.5|98|96.5|99||98.5|96|95.5||98.5|98.5|98.5|99|95.5|99|100||99||98.5|96.5|98.5|98.5|98.5|98.5|98||99|99.5|100|98|99.5|||99||100||99.5||100||98.5|100|99|99|101|98||||101||99|101|97.5|100||98|||98
03603|943359|/equities/gtt|CACALL/MSCI_EU_SMALLCAP||132.8|130.3|127.7|125.3|127.2|129.9|131.6|126.9|123|122.9|121.9|124.5|124.5|125.9|123.5|120.5|122.2|117.7|118.1|119.2|119.4|122.3|129.3|129.2|130.5|131.6|130.7|131.5|129.9|131.6|133.9|132.3|132.5|134.1|136.2|132.5|131.9|131.4|132.7|137.5|136.6|133.8|135.5|134.2|134.5|135.8|136.1|134.1|133.8|133.3|132.3|131.9||131|129.8|130|129.3|130|134|135.1|139.1|137.4|138.2|136.5|139.5|140|139.7|139.6|140.1|140.8|141.7|137.7|140.6|140|||138.5|138.9|141.5|140.9|141.1|138.9|137.8|137.6|136.7|136.1|136.5|142.5|141.6|142|143|146.3|151|148.6|147.3|143.8|143|141|138.4|127.1|126.7|126.6|126.3|128.2|130.6|131.3|129.8|129|127|129.9|130.2|128.9|127.9|131|129.8|132.4|133.5|130.1|129.9|129.7|127.1|129|128.7|128.4|129|129.7|130|128.8|130|129.2|130|128.2|127.5|126.8|127.1|126.9|127.9|125|120.5||119.9|120.5|120.6|||119.3|118.7|120.1|119.9|120.3|118.3|118.8|117.9|119.9|124.5|123.2|120.5|121.1|123.9|123|126|123.6|124|123.9|123.5|123.9|123.7|121.4|121|122.2|121.5|119.2|119.8|119.8|121.2|120.2|120.6|119.8|119.5|120.3|118.2|120.9|121|120.7|120.9|119.6|119.3|118.4|118.3|116.8|116.2|118.7|120.6|119.6|120.1|120.5|120.4|118.3|119.6|117.1|113.9|113.2|113.4|114.5|116|116.5|117|116.7|113.6|114|115.5|114.9|117.5|117|116.6|118|116.9|114.7|116.1|117.3|119.6|116.6|115.8|118|115.9|117.3|114.3|115.2|114.9|113.7|113.3|113|112.8|115.2|115.3|114.2|114.6|112.1|111.4|111.2|110.3|110.9|111.5|111.2|110.6|109.2|109|110|111.2|110.9|109.7
03604|17779|/equities/gea|CACALL||73|76|77|77|77|77.5|77|78|78|78|78|78|77|77|77|77|78|78.5|78.5|79.5|83|83|82.5|82.5|82.5|83|83|83|82|81.5|80.5|80.5|80|81.5|81.5|81.5|81.5|81|81.5|81.5|81.5|81.5|81.5|82|84|86|83|74.5|74.5|74.5|74.5|78||78|78|78|78|78|79|81|81|80|79.5|79.5|80.5|82.5|83.5|83|86|96.5|98|99.5|98|96.5|||97.5|98|99|100|101|101|101|99.5|99|100|101|101|101|101|101|99.5|100|92.5|92.5|93|94|94|95|96|98.5|93.5|93|93|93|93|94|93|93.5|93|93|93|93|93|95|94|94|94|94|94|94|97|97|97|97|97.5|97|97|97|97|96|96.5|98|99.5|99.5|96|95|100|101||100|96|96.5|||98|98|98|99|101|101|99.5|100|99|100|101||101|101|101|100|101|101|101|101|101|100|100|100|101|101|101|100|99.5|99.5|99.5|100|99|98|98|99|101|101|101|101|101|99|99|98.5|98|98|99|99|99|99|99|100|100|101|99.5|98.5|98.5|98|99|99|98|96.5|97.5|97.5|97.5|97.5|98|96.5|96.5|96.5|97.5|96.5|96.5|97|99|99|98|97.5|98.5|100|97|96|96|96|96|95|95|95|95|95|95|95|97|95|94|93|93|92.5|93|92.5|91.5|88|93.5|93|93.5|93.5
03605|6953|/equities/gecina|STOXX600/CACALL/EAFAVALUE||88.3|89.2|87.7|87.05|89.25|89.9|89|88.15|86.1|88.45|85.95|89.5|90.7|92.1|92.4|90.9|91.55|90.3|92.45|91.1|91.55|94.75|96.65|94.2|99.3|99.7|101.3|101.5|100.7|100.6|99|99.2|97.7|98.8|98.7|98.6|98.65|101.9|102|102|102|103.1|102.3|100.1|100.3|100|100.3|99.7|100|99.1|98.65|97.2||96|95.8|95.2|93.2|93.95|95.05|94.35|93.1|92.55|91.45|90.65|91.75|92.4|92.35|92.65|94.15|94.2|93.55|94.1|93.55|94.1|||94.65|94.3|93.8|93.95|92.8|93.15|91.6|90.9|91.2|90.9|90.45|90.95|90.75|92.45|93.2|89.1|88.05|87.6|87.65|90.2|89.3|89.9|91.9|92.25|93.75|93.55|93.7|93.5|94.05|93.25|94|95.7|95.75|98.2|96.8|99.25|99.5|100|99.8|99.6|99.45|102.7|103.3|104.5|104.4|103.8|104.5|103.6|104|103|103.6|103.8|105.5|105.4|105.9|105.2|106.4|105|106.6|108.9|109.3|109.1|110||110.1|111.4|111.7|||110.3|109.7|111.2|110.2|109.6|109.6|111|107.9|107|108.3|107.1|107.6|107.9|106.7|105.1|104.1|101.6|101.2|100.2|101.2|99.15|99.35|99.25|97.25|100.4|99.7|98.1|99.4|101.2|96.75|96.95|97.7|96.4|96.85|96.45|99.75|97.7|94|92.6|90.7|90.2|89.4|89.1|91.1|90.05|91|91.65|92.5|94.3|94.7|94.45|96.15|97|96.35|94.4|94.65|94|93.95|94.05|96.6|96.75|95.1|95.35|97.25|98.25|98.7|100.2|101.1|99.2|97.35|99.65|98.7|96.95|96.8|98|97.8|97.45|98.1|97.55|97.45|97.85|98.85|97|96.95|96|94.55|94.75|94.5|93|91.7|92.9|94.65|94.9|95.25|96.45|96.65|97.95|96.9|97.1|96.5|96.85|95.85|96|97.05|98.35|98.4
03606|17649|/equities/generix-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03607|976469|/equities/geneuro-sa|CACALL||0.1195|0.12|0.1255|0.138|0.1405|0.17|0.18|0.18|0.182|0.23|0.215|1.755|1.785|1.92|1.86|1.69|1.64|1.7|1.71|1.795|1.75|1.955|2.06|2|1.95|2.06|2.2|2.25|2.08|1.975|1.95|1.9|1.905|1.94|1.93|1.91|1.99|1.8|1.8|2|1.85|1.72|1.6|1.52|1.485|1.465|1.5|1.495|1.475|1.46|1.49|1.44||1.46|1.465|1.43|1.43|1.43|1.43|1.435|1.43|1.445|1.45|1.44|1.46|1.475|1.5|1.485|1.475|1.46|1.48|1.42|1.44|1.43|||1.38|1.3|1.3|1.285|1.285|1.26|1.28|1.23|1.24|1.28|1.265|1.24|1.2|1.14|1.14|1.15|1.115|1.165|1.165|1.26|1.275|1.255|1.3|1.295|1.335|1.26|1.16|1.095|1.1|1.1|1.1|1.1|1.105|1.095|1.1|1.075|1.12|1.12|1.125|1.1|1.26|1.26|1.255|1.26|1.26|1.235|1.2|1.2|1.26|1.24|1.285|1.285|1.28|1.27|1.285|1.285|1.25|1.33|1.4|1.53|1.125|1.095|1.19||1.09|1.045|1.06|||1.05|1.02|1.01|1.01|0.996|1.06|1.06|1.06|1.06|1.09|1.04|1.05|1.03|1.03|1.01|1.03|1.03|1.04|1.09|1.1|1.045|1.03|1.045|1.06|1.065|0.952|1.005|1.005|1.05|1.05|1.015|0.988|1.09|1.18|1.18|1.19|1.185|1.2|1.2|1.2|1.24|1.22|1.2|1.28|1.39|1.4|1.53|1.155|1.15|1.17|1.155|1.15|1.175|1.23|1.18|1.21|1.21|1.15|1.23|1.31|1.42|1.425|1.4|1.435|1.425|1.44|1.475|1.47|1.52|1.53|1.55|1.5|1.5|1.5|1.585|1.545|1.555|1.675|1.68|1.6|1.61|1.59|1.59|1.575|1.58|1.575|1.575|1.595|1.635|1.63|1.63|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.675|1.61|1.61|1.6|1.6|1.69|1.68
03608|19720|/equities/genfit-sa|CACALL||4.075|4.13|4.05|3.965|4.02|3.825|4.03|3.84|3.72|3.725|3.47|3.685|3.645|3.66|3.69|3.785|3.82|3.765|3.955|3.915|4.01|4.415|4.66|4.915|4.9|4.85|4.8|4.825|5.1|5.01|4.72|5.4|4.715|4.285|4.19|4.2|4.14|4.15|3.71|3.77|3.475|3.465|3.465|3.42|3.385|3.465|3.37|3.37|3.28|3.255|3.235|3.24||3.2|3.23|3.21|3.16|3.21|3.235|3.235|3.16|3.185|3.175|3.185|3.24|3.32|3.35|3.235|3.24|3.22|3.2|3.25|3.255|3.22|||3.34|3.32|3.31|3.34|3.325|3.245|3.245|3.25|3.17|3.14|3.215|3.26|3.22|3.21|3.225|3.225|3.22|3.19|3.245|3.245|3.15|3.305|3.37|3.325|3.32|3.375|3.305|3.425|3.49|3.58|3.51|3.54|3.49|3.57|3.435|3.475|3.465|3.615|3.5|3.575|3.55|3.68|3.705|3.685|3.615|3.7|3.745|3.66|3.42|3.135|3.175|3.18|3.27|3.34|3.375|3.365|3.45|3.525|3.54|3.565|3.715|3.735|3.75||3.54|3.595|3.59|||3.495|3.395|3.55|3.6|3.705|3.65|3.59|3.535|3.38|3.28|3.27|3.065|2.98|2.965|2.97|2.985|3.045|2.98|2.995|2.985|3.005|3.03|3.065|3.075|3.17|3.08|3.09|3.085|3.24|3.25|3.055|3.18|3.1|3.14|3.035|3.14|3.08|3.005|3.05|3.005|3.02|2.985|2.9|3.03|2.96|2.945|2.88|3.02|3.045|3.07|3.035|3.135|3.16|3.045|3.005|2.995|2.93|2.985|2.945|3.01|3.14|3.11|3.105|3.17|3.04|3.17|3.25|3.505|3.42|3.49|3.65|3.705|3.74|3.67|3.83|3.76|3.48|3.15|3.22|3.25|3.305|3.31|3.25|3.36|3.275|3.175|3.17|3.24|3.165|3.24|3.305|3.33|3.325|3.365|3.44|3.45|3.44|3.465|3.475|3.46|3.42|3.305|3.31|3.37|3.33|3.42
03609|943363|/equities/genomicvision|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0018|0.0017|0.0016|0.0017|0.0019|0.002|0.0019|0.0022|0.0025|0.0028|0.0027|0.0027|0.0029|0.0028|0.0035|0.0037|0.0035|0.0028|0.0028|0.0029|0.0029|0.0028|0.0032|0.0032|0.0034|0.0051|0.0051|0.0052|0.0051|0.0054|0.0055|0.0059|0.0067|0.007|0.0068|0.0071|0.0074|0.0076|0.0078|0.0078|0.008|0.008|0.0079|0.0081|0.0079|0.0081|0.0082|0.0082|0.0082|0.0082|0.0081|0.0082|0.0083|0.0082|0.0081|0.0081|0.0083|0.0083|0.0087|0.0088|0.0087|0.0088|0.0088|0.0087|0.009|0.0089|0.0093|0.0097|0.01|0.0092|0.0089
03610|985893|/equities/gensight-biologics-sa|CACALL||0.299|0.3005|0.299|0.299|0.311|0.311|0.3045|0.3055|0.3|0.322|0.322|0.337|0.34|0.345|0.3235|0.368|0.3735|0.319|0.329|0.318|0.316|0.3455|0.36|0.3675|0.37|0.37|0.3785|0.379|0.3525|0.361|0.363|0.366|0.379|0.3855|0.389|0.3895|0.39|0.39|0.394|0.394|0.394|0.405|0.408|0.4045|0.4075|0.391|0.4005|0.395|0.3925|||||0.395|0.41|0.4195|0.418|0.414|0.407|0.4095|0.41|0.41|0.422|0.398|0.402|0.3995|0.4|0.4025|0.399|0.4055|0.399|0.416|0.4045|0.401|||0.402|0.396|0.4|0.401|0.447|0.4385|0.4525|0.4655|0.469|0.481|0.49|0.4845|0.498|0.498|0.482|0.422|0.46|0.479|0.5|0.398|0.396|0.391|0.399|0.3995|0.4|0.3975|0.406|0.408|0.416|0.396|0.396|0.3955|0.3985|0.3865|0.386|0.364|0.339|0.385|0.3895|0.391|0.398|0.398|0.395|0.395|0.4075|0.4155|0.42|0.408|0.4155|0.428|0.403|0.42|0.439|0.45|0.4695|0.4705|0.475|0.483|0.476|0.4795|0.4795|0.4795|0.458||0.46|0.4645|0.4575|||0.4575|0.458|0.476|0.46|0.467|0.4755|0.4885|0.498|0.496|0.517|0.4955|0.4995|0.506|0.4835|0.479|0.4865|0.505|0.518|0.52|0.522|0.471|0.465|0.468|0.468|0.503|0.517|0.512|0.593|0.595|0.6|0.547|0.56|0.6|0.538|0.4245|0.436|0.4315|0.432|0.427|0.441|0.4445|0.609|0.614|0.633|0.631|0.666|0.695|0.696|0.652|0.645|0.653|0.639|0.639|0.644|0.646|0.658|0.677|0.693|0.683|0.704|0.647|0.654|0.695|0.517|0.55|0.57|0.538|0.603|0.613|0.72|0.4105|0.409|0.419|0.416|0.42|0.415|0.4235|0.4295|0.442|0.4395|0.44|0.4385|0.4365|0.4375|0.4375|0.436|0.4335|0.4425|0.4435|0.446|0.41|0.421|0.43|0.4385|0.435|0.433|0.4535|0.468|0.4605|0.45|0.46|0.409||0.649|0.685|0.697
03611|13102|/equities/groupe-eurotunnel-s.a.|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE||16.14|16.01|15.955|15.84|15.99|16.085|15.855|15.83|15.48|15.515|15.45|15.51|15.66|15.835|15.91|15.95|16.015|15.85|15.645|15.395|15.535|16.01|16.325|16.03|16.145|16.485|16.63|16.32|16.5|16.7|16.185|15.85|16.01|16.235|16.34|16.14|16.09|16.305|16.665|16.72|16.73|16.675|16.58|16.58|16.7|16.59|16.755|16.71|16.635|16.535|16.56|16.31||16|15.715|15.81|15.635|15.42|15.695|15.435|15.55|15.53|15.295|15.225|15.245|15.39|15.38|15.315|15.63|15.66|15.325|15.525|15.67|15.705|||15.78|15.855|15.935|15.905|16.135|16.01|15.88|15.45|15.55|15.395|15.58|15.845|15.935|15.75|15.775|15.725|15.5|15.59|15.6|15.755|15.79|15.545|15.68|15.58|15.61|15.415|15.52|15.425|15.325|15.305|15.365|15.3|15.29|15.545|15.335|15.53|15.835|16.09|16.095|16.03|16.015|16|15.89|16.07|16.295|16.215|16.195|16.18|16.42|16.085|16.11|16.135|16.495|16.78|16.675|16.27|16.23|16.255|16.18|16.14|16.51|16.365|16.45||16.565|16.61|16.74|||16.715|16.425|16.815|16.9|16.875|17.04|16.95|16.94|17.02|17.15|17.19|17.065|17.015|16.905|16.915|16.97|16.77|16.745|16.64|16.685|16.67|16.55|16.42|16.38|16.3|16.29|16.405|16.06|16.01|15.695|15.56|15.55|15.53|15.37|15.46|15.62|15.6|15.305|15.235|15|14.845|14.755|14.525|14.655|14.71|14.8|14.675|14.615|14.765|14.905|14.83|15.005|14.955|15.205|14.81|14.45|14.285|14.435|14.29|14.83|15.11|14.975|14.895|14.635|15.035|15.135|15.49|15.71|15.48|15.37|15.48|15.32|15.08|15.195|15.32|15.335|15.275|15.115|15.345|15.555|15.49|15.455|15.36|15.4|15.115|15.015|15.085|15.065|14.98|14.96|14.875|15.135|15.37|15.38|15.395|15.37|15.6|15.54|15.48|15.47|15.345|15.42|15.56|15.87|15.995|15.89
03612|7573|/equities/gl-events|CACALL||17.26|16.9|16.72|16.6|16.8|17.04|17.2|16.84|16.38|17.44|16.62|17.02|16.98|17.56|17.84|17.68|17.9|17.58|17.76|17.64|17.72|18.74|19.66|19.4|20|20.15|20|20.05|20|20.25|20.4|20.85|20.8|20.5|20.95|20.45|20.35|20.3|20.3|20.35|20.3|20.3|20.3|20.25|19.96|19.7|19.48|19.48|19.44|19.1|19.04|19||18.8|19|19.34|19.18|19.12|19.3|18.58|18.42|18.74|18.66|18.54|18.7|18.78|18.82|19|19.44|19.66|19.36|19.46|19.48|19.34|||19.08|19.52|19.4|19.34|18.88|18.74|19.08|19.34|19.86|19.86|20.8|20.6|20.7|20.8|21.4|21.5|22.35|22|22.05|21.75|21.8|21.85|21.9|22.1|22.5|23.4|22.8|22.6|22.25|22.05|22|21.6|21.15|21.3|21.1|21.1|20.7|20.2|19.8|19.02|19.62|19.94|19.96|20.25|20.15|19.68|19.66|19.2|19.18|18.92|18.92|19.2|19.44|19.46|19.92|19.7|20.05|20.4|20.4|19.92|20.1|19.9|20.25||19.62|19.6|19.7|||19.56|19.54|19.5|19.5|19.22|19.5|19.08|18.6|18.6|18.72|18.94|18.9|18.74|18.66|18.6|18.78|19.14|18.64|18.24|18.12|18.38|18.4|18.46|18|18.48|18.2|17.88|17.92|17.34|16.84|16.6|17.08|16.7|16.34|16.6|17.24|16.8|16.1|16.14|15.76|15.42|15.44|15.34|15.96|15.6|15.42|15.56|15.5|15.9|15.88|15.96|16.28|16.52|16.36|15.76|15.6|15.86|15.48|15.4|16.08|16.32|15.8|15.8|15.48|15.68|16.26|16.08|16.6|16.4|16.38|16.42|16.88|16.48|16.8|16.6|17.12|17.04|17.56|17.8|17.6|18.52|18.8|18.3|18.14|17.92|17.66|17.44|17.92|17.84|17.9|17.58|17.5|17.88|17.78|18|17.92|17.92|17.92|18.12|18.32|18.04|18.04|17.62|17.86|18.42|18.7
03613|17899|/equities/graines-voltz|CACALL||22.7|22.5|22.4|22.3|23|23|24.1|23.9|24.5|24|23.5|22.2|22.9|22.8|22.7|23.9|24.9|25|25.3|24.5|26|26|26.1|26|26.1|27.5|27.2|27.5|27.5|27.2|27.3|28.5|27.6|27.3|27.8|27.6|27|28|28.2|29.7|28.5|28.2|27.9|25.4|23.8|22.9|22.8|23|22.9|22.9|23|23.4||22.8|23.1|23.3|23.2|24|23.1|24.4|22.7|22.6|22.3|22.1|22.2|22.2|22.1|22.1|22.4|22.5|22.4|22.3|23.3|23.8|||24|25.05|25|25.45|26.75|26.75|26.2|26.5|26.5|26.5|26.45|27|27.05|27|27.2|27|27.1|27.05|27.2|28|27.85|28|27.25|27.95|27.1|27.75|27.05|27|27.35|27.95|27.6|27|27.5|27.05|27.2|27|27.05|27.05|27.25|27.4|27.15|29.15|29.15|29.3|29.2|29.8|29.5|29.1|29.1|29.1|29.1|29.1|29.1|29.8|29.25|30|29.15|29.65|29.5|29.15|29.25|29.15|29.15||29.2|29.5|29.1|||29.55|29.95|29.6|30|29.95|29.4|29.5|30|30.5|31|30.5|30.65|32|30|29.5|29.3|29.75|29.5|29.1|29|28.65|28.95|29|28.8|28.85|27.35|26.55|27.9|29|26.4|24.85|25.8|25.9|25.85|25.6|25.05|24.2|24.95|24.9|23.45|23.65|23.3|23.95|24|23.05|24.7|25|22.25|22.25|21.7|26.4|27.65|27.85|28.35|28.8|30.5|30.75|30.8|30.2|30|30.15|31|29.9|29.1|30.3|31.3|31.5|32.5|32.75|33.2|33.4|33.35|33.6|33.6|34.55|35|34.6|35.15|35.3|35.35|35.65|35.55|35.8|36|35.3|36.2|37.15|37.25|37.2|37.2|37.8|38.2|38.2|38.45|38.4|38.3|38|38.2|37.9|38.1|38.05|37.8|37.7|38|38.75|38.75
03614|7162|/equities/groupe-crit|CACALL||65.6|64.8|64.6|65.2|66|66.6|63.8|66.2|65.6|63.2|63|63|63|63.6|64.4|64.8|65.4|65.4|66.6|67.8|68|68.2|68|69.4|70|70.4|71.6|71.6|71.8|71.6|69.4|71.6|72.4|72.2|72.8|72.6|73.2|73.4|74.2|74|73.6|74.2|74.6|74.6|74.6|74.6|74.8|74.6|74.8|74.6|75.6|75.4||75.2|74.6|75|75.2|75|75|74.4|74.2|74.8|75|76|76.2|76.2|77.2|77.2|76.2|72|71.6|71.2|71.8|72|||71.8|71.8|72.2|71.8|71|71|69.8|70.4|70.8|70.8|71|71.2|70|69.6|69.2|68.2|70.6|70.4|71.6|71.6|72|71.6|71.4|71|71|74|74.2|74|75|74.8|73.8|74|73.4|74|74.4|73.8|73.2|75.4|75.2|74.6|74.6|74.4|74.2|74|74.2|72.4|72.6|72.6|72.8|74|74.8|75.2|75.4|75.2|74.6|76|76|75.8|76.2|76|77.4|79|79||78.6|76|76.2|||75.4|74||72.4|72.8|72.8|72.2|71.8|69.2|69|68.6|68.6|68|68|68.4|68.8|68.4|68.4|69.6|71.2|71.2|71.2|71|69.4|69.2|68.8|68.4|68.4|68.2|68|68.4|68.4|67.4|67|67|66.2|63.4|62.2|62|62|62.6|62|62.4|63|62.2|62.6|64|65|65|64.8|65|66.4|67.4|68.2|68|69.4|67.4|67.2|66.8|66.2|69.8|70.4|69.6|69.8|68|69|69|69|69.6|69.6|70.6|70.2|70.2|71.4|71.2|71.4|71.8|71.8|72.2|72|72.2|72|71.8|71.6|71.8|73.4|73.6|74.2|73.6|71.6|71.8|71.6|71.8|72|74.2|75.8|75.6|76.4|76.6|77|77.6|77.8|78|78.2|78.4|77.8
03615|7214|/equities/flo-groupe|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03616|17650|/equities/groupe-gorge|CACALL||19.32|19.16|19.08|18.68|19.32|19.68|20.15|19.76|18.6|17.98|17.16|17.36|16.4|15.9|16.66|16.9|18.3|17.9|18.2|18.14|18.32|19.86|20.2|20.3|20.8|21.3|21|21.2|20.9|21.85|22.15|22.15|21.9|22|22.05|21.6|21.4|21.65|21.65|21.9|21.95|22.15|22.15|22.1|21.5|21.65|21.6|21.35|21.15|20.75|20.75|20||19.52|19.7|19.32|19.16|19.58|19.4|19.58|18.28|19.32|23.9|23.5|24|23.95|23.2|23.2|23.2|22.9|23.5|24.4|24.35|23.1|||22.4|21.1|22.2|23.45|22.9|22.9|23|22.8|22.5|22.4|22.25|22.3|22.2|22.3|23.65|23.3|22.8|22.55|22.1|21.8|21.7|22.75|22.45|21.5|21.5|21.4|21.4|21.5|21.3|21.9|21.35|21.2|21.25|21.7|21.6|21.7|21.6|21.8|21.7|21.65|21.7|21.4|21.6|21.85|21.55|21.6|22.4|21.55|20.8|20.5|19.94|19.76|19.46|19.46|19.1|18.72|18.96|19.02|19.06|19.4|19.2|18.8|19||19.3|19.08|19.18|||19.18|18.86|18.78|18.78|18.46|18.64|18.7|18.4|18.46|19.04|19.26|19.26|19|18|17.8|17.68|17.7|17.76|17.38|17.44|17.22|16.96|16.78|17.02|17.02|17.14|16.72|16.5|16.48|15.94|16.04|16.36|16.3|16.7|16.6|16.94|17|16.54|16.88|16.36|16.44|16.5|16.4|15.96|16.2|16.5|16.6|17.06|17.32|17.2|17.68|16.88|17.14|16.9|17.08|15.66|15.86|15.78|15.92|17.02|17.5|17.06|17.32|17.76|18.2|18.32|18.56|19|19.18|19.04|19.38|19.14|19.34|19.5|19.82|19.56|19.52|19.44|19.78|19.44|19.32|19.68|19.86|20.15|20.3|20.05|20|19.7|19.44|19.66|20.15|20.4|20.1|19.84|19.44|20.2|19.62|19.78|19.36|19.34|19.1|18.64|18.76|19.3|18.54|18.52
03617|17798|/equities/irdnordpasdecalai|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03618|17780|/equities/groupe-j.a.j|CACALL|||||||1.27||||||1.27|1.27||||||1.27|1.3||||||1.3||||1.3||1.3||||||||||||||||||||1.3|||1.3|||1.3|||||1.3|||1.29|1.28|1.08||||1.28|1.28|1.1|||||||||||||||1.32||1.34||||||1.2|1.2|1.2|||||||||1.21|1.21|1.21|||1.44||1.44|1.44|1.44|||||||||||||||||||||||||1.44|1.43|||||||||||||||1.43|1.21||1.42|1.42||||||||1.42|||||1.43||||||||||||||||||||||||1.43|1.32||1.44||||||||1.44|||||||||||||1.45||1.45||1.31||1.45|||||||||1.45||||1.45||1.44|||1.45||||1.4
03619|7529|/equities/groupe-open|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03620|7108|/equities/groupes-partouche|CACALL||18.55|18.6|19|18.95|18.5|18.7|18.65|18.8|18.6|18.7|18.7|18.85|19.1|19.15|19.1|18.9|18.9|19|19|19.15|19.5|19.9|20|20.1|19.75|19.95|19.7|19.3|19.35|19.7|20.2|20|20.1|20|20.4|20.2|20.2|20.4|20.4|21.1|21|20.8|20.8|20.9|20.8|20.8|21|21|20.7|19.95|19.9|19.9||20|19.9|19.85|20.2|19.95|20.1|20.1|20.2|20.1|19.9|19.8|20.1|19.85|20|20|20.1|20.2|20.6|20.4|20.6|20.8|||21|21.2|21.1|21.2|21.5|21.6|21.5|21.6|21.2|21.3|21.2|21.6|21.9|22|21.6|21.7|21.6|21.6|21.5|21.1|20.6|20.6|20.8|20.8|20.8|20.7|20.9|20.9|20.9|20.8|20.7|21.6|21.7|21.8|21.7|21.6|21.5|21.2|21.7|21.7|21.5|22|24.1|24.4|24|23.1|23|22.5|22.2|21.9|21.5|21.2|20.2|19.6|19.6|19.3|19.3|19.4|19.2|19|19.3|19.3|19.3||19.3|19.1|19|||18.15|18.4|19.2|19|19|19.05|19.35|19.45|19.55|19.35|19.35|19.25|19.4|19.3|19.55|19.5|19.4|19.75|19.9|19.75|19.55|19.4|19.4|19.3|19.25|19.35|19.4|19.15|19|18.9|18.9|18.8|18.75|18.5|18.4|17.95|17.6|17.4|17.5|17.5|17.6|17.4|18|18.3|18.4|18.75|18.95|18.95|19.25|19.25|19.45|19.6|19.9|19.9|20.9|21|21.5|21.6|21.1|20.9|21|21|21.4|21.2|21.2|21.5|21.3|21.4|21.4|21.9|21.9|22.1|22.4|22.4|22.5|22.4|22.6|22.6|23.5|23.6|24|24|23.8|23.5|23.5|23.3|23.5|22.9|23.2|22.5|22.9|23.2|23.4|23|23.5|23.1|22.6|22.5|22.8|22.5|22.9|22.8|22.5|23|23.3|22.2
03621|17651|/equities/pizzorno-environnement|CACALL||77.4|77.4|77.2|76.8|76.8|77.6|77|75.4|76|74.6|73|71.8|72|72|71.2|74.6|73.6|73.8|72.8|72.2|77.4|83|82.8|85|90|85.6|85|84.8|84.8|85.6|79.6|78.8|78.8|77|77|74.2|74.4|72.4|73.4|74|74.6|75|72.6|74.8|74.6|74.2|70.8|73|69.2|72.4|72|70||69.2|71.4|70|70.6|71.4|71.2|71|69|69.2|69.8|66.4|66.2|69.6|68|67.6|71|74.2|72.4|72.4|73.6|73|||69.4|68.6|66|61.6|61|58.8|60.6|60.6|64.6|70|71|73.4|73.4|74|68|64.8|63.8|61.8|61.4|63|61.4|63.6|62|59.4|59.6|57.8|57.4|58.4|58.4|57.6|57.8|57|57|58.4|56.8|58.4|58.2|59|59|58.8|58.8|59.6|61|61.4|60.4|62|62|60.8|60.6|60|59.4|62|58.6|57|57.4|56.6|55.6|53.4|53|53.2|53.4|52.8|52.6||52|52.8|51.2|||52.6|52.6|52.8|52.6|53|52.8|51.8|52|53.2|53|53.2|52|54|53.4|54|54.8|54.8|55|54.8|55.2|55|54.6|54.4|54.6|54.4|53.4|53.4|53.2|53|53|53.4|52.6|53.8|53.8|53.8|53.6|53.6|51.4|51.4|51|50.2|51|52.4|52.4|53.4|53.2|53.8|54.8|54.8|54.2|55|55.2|55.2|54.6|55.4|56|56|55.6|53.4|54.4|54|53|53.6|54.6|56.2|57.8|58.4|58.4|59.4|59.6|60|59.8|60|60.8|60.4|59.6|60.6|59.6|60.6|60|59|59.4|59.8|59.6|59.4|59|58.6|59|59|59|58.8|58.8|59|59|58.6|59|59|58|57.2|56.8|54.8|54.8|54.6|53.8|55|55
03622|6999|/equities/seb|STOXX600/CACALL/EAFAGROWTH||103.5|103.2|101.3|99.95|102.5|102.1|102|103.5|98.8|98.25|95.6|98.8|102.4|103.4|105.2|104.1|105.1|103.4|104|104.4|102.8|109|109.1|108.7|109.1|110.4|111.7|111|111|112.3|113.4|113.7|112|113.6|113.3|112.1|112.5|111.8|113.1|114.2|114.8|115.1|115.9|118.3|115.8|115.9|116.1|114.1|114.3|112.9|112.4|110.8||111.2|112.4|114.2|111.2|112.2|117.8|114.8|111.4|110.2|110.6|111.4|112.8|113.6|114.8|115.8|117|117.9|115.1|116.7|114.5|117|||118.6|119|117|116.4|115.7|114.7|114.9|115.1|115|116|116.1|115.9|116.4|114.7|112.6|114.8|112.4|111.3|113.1|111.6|109.4|108.1|105.4|114.1|114.2|114.6|112.4|112.3|112.5|113.2|111.2|110.9|111.5|113.4|114|113.7|112.4|112.5|111.7|109.9|111.7|113.5|106.9|110.2|107.8|107.4|106.4|105.2|106|104.7|105.1|104.7|108.9|109.9|110.1|109.8|111.4|111.2|112.3|110.5|111.5|110.4|113.1||113|113.5|113.8|||112.8|113.8|113.5|111.9|111.4|111.3|111|109.1|111.3|111.2|110.7|110.8|108.3|106.9|106.2|106|104.5|104.6|103.3|103.8|103.4|102.4|102.3|102.5|102.3|101.3|100.1|101.2|100.9|98.85|98.5|98.6|97.6|96.45|96.85|97.8|96.45|94.15|93.15|91.65|92.95|87.1|86.7|89.35|87.95|87.4|88.45|87.85|87.9|88.4|87.95|89.55|89.35|89.9|87.85|89.65|88.8|88.5|87.45|89|88.65|87.75|87.3|87.65|87.7|88.85|88.15|91|90.45|90.6|92.6|92.9|91.05|90.45|91.2|90.15|91.6|92.1|96.65|99.95|100.9|101.5|101.6|101.3|101.3|99.35|99.35|99.5|99.75|100|99.95|100.6|102.6|100.8|101.5|100.9|102|100.4|101|102.3|100.2|99.25|99.15|100.4|101.9|101.2
03623|17746|/equities/emme|CACALL||1.8|1.79|1.795|1.795|1.795|1.795|1.79|1.815|1.805|1.805|1.745|1.77|1.76|1.77|1.77|1.77|1.855|1.86|1.955|1.955|2.02|2.05|2.09|2.1|2.12|2.2|2.18|2.22|2.24|2.21|2.16|2.14|2.14|2.11|2.08|2.03|2|1.975|1.985|1.96|2|2|2.03|2.03|2|1.99|1.995|1.98|1.99|2.05|1.91|1.91||1.91|1.905|1.895|1.87|1.89|1.91|1.88|1.905|1.98|2.05|1.965|1.955|1.955|1.95|1.96|1.935|1.93|1.91|1.925|1.935|1.99|||1.9|1.904|1.912|1.94|1.94|1.934|1.932|1.932|1.93|1.926|1.902|1.926|1.932|1.926|1.904|1.904|1.902|1.904|1.918|1.91|1.9|1.93|1.9|1.86|1.856|1.86|1.848|1.846|1.846|1.854|1.85|1.842|1.836|1.836|1.83|1.83|1.822|1.898|1.91|1.934|1.94|1.92|1.782|1.84|1.898|1.898|1.91|1.9|1.934|1.95|1.946|1.936|1.938|1.938|1.948|1.974|1.962|1.968|1.998|1.904|1.888|1.888|1.912||1.954|1.954|1.96|||1.954|2.13|1.886|1.9|1.88|1.6|1.548|1.486|1.498|1.502|1.556|1.57|1.45|1.5|1.508|1.532|1.548|1.556|1.558|1.56|1.55|1.57|1.606|1.6|1.596|1.6|1.598|1.598|1.598|1.562|1.638|1.68|1.68|1.68|1.688|1.728|1.61|1.548|1.498|1.514|1.528|1.55|1.556|1.53|1.5|1.51|1.486|1.53|1.57|1.57|1.586|1.602|1.622|1.642|1.616|1.73|1.67|1.67|1.642|1.62|1.786|1.82|1.82|1.8|1.802|1.802|1.816|1.822|1.83|1.83|1.83|1.846|1.846|1.844|1.844|1.85|1.854|1.82|1.82|1.824|1.816|1.83|1.824|1.842|1.832|1.824|1.842|1.844|1.848|1.838|1.862|1.87|1.874|1.862|1.86|1.854|1.854|1.85|1.838|1.838|1.838|1.834|1.888|1.956|1.924|1.924
03624|7373|/equities/guerbet|CACALL/MSCI_EU_SMALLCAP||38.9|39.2|38.1|36.95|37.5|37.7|36.4|36.15|36|36.7|35.2|35.2|34.7|35.5|35.9|35.45|36.1|34.65|35.75|35.4|34.6|37.85|37.7|38.05|38.5|37.9|37.3|36.25|35.85|35.75|36.4|36.65|36.45|37.15|37.95|37.1|37.4|36.75|36.2|36.8|37.1|36.35|37.2|36.65|37.55|38|37.9|36.85|37.25|38.2|38|38.25||37.55|37|37.4|35.85|35.5|35.25|34.35|33.8|33.05|32.7|32.8|34.1|33.5|33.6|33.2|33.6|33.95|34.8|35.1|34.45|33.1|||32.85|33.55|34.25|35.5|34.05|30.45|30.35|31.6|31.9|31.5|31.85|32|31.6|31.2|32.5|31.25|31.6|30.8|30.95|30.45|30|29.5|29.1|28.85|29.15|29.95|29.45|30.7|30.25|29|29.3|29|27.95|27.45|25.7|23.45|23.2|24.05|23.5|23.15|22.4|22.9|20.75|19.98|19.42|18.8|18.74|18.7|18.7|18.76|19.38|19.4|18.28|17.78|17.72|18.02|19.3|19.44|19.7|18.44|18.64|18.36|19||19.5|19.46|19.54|||19.7|19.1|19.42|19.78|19.22|19.1|19|19.02|18.82|18.52|18.66|18.9|18.68|18.54|18.42|18.52|19.02|18.2|18.8|19.2|18.56|18.6|18|17.8|18.04|17.92|17.86|17.64|17.54|17.16|17.2|17.08|17|16.78|17.22|17.9|17.92|17.24|17.26|16.98|16.86|16.6|16.3|16.82|16.5|16.42|16.2|16.66|17.2|17.66|17.08|16.3|16.54|16.5|16.2|16.2|15.96|15.94|16|16.8|16.84|16.52|16.44|16.68|17.04|17.52|18.94|20.4|20|20|20.4|20.5|20.45|20.8|20.75|20.4|20.55|20.5|20.7|21.55|21.65|21.75|22.2|22.2|22.3|22.3|22.5|22.3|21.65|21.65|21.3|21.7|21.75|21.05|21.25|20.8|20.85|20.5|20.75|20.65|21.3|20.55|21|20.55|21.35|21.6
03625|17781|/equities/guillemot-corp|CACALL||6.2|6.32|6.3|6.02|6.02|5.96|5.92|5.88|5.9|5.8|6.04|6.16|6.02|6.14|6.14|6.06|6.12|6.12|6.36|6.36|6.5|6.62|6.68|6.74|6.8|6.86|6.98|6.82|6.7|6.7|6.72|6.66|6.66|6.7|6.82|6.74|6.6|6.88|7.34|6.9|6.72|6.74|6.7|6.58|6.62|6.3|6.18|6.18|6.32|6.08|5.84|5.68||5.5|5.52|5.52|5.26|5.22|5.22|5.2|5.22|5.18|5.2|5.22|5.22|5.26|5.24|5.36|5.14|5.22|5.24|5.28|4.82|4.78|||4.85|4.68|4.72|4.7|4.7|4.625|4.64|4.68|4.72|4.72|4.755|4.84|4.85|4.84|4.765|4.84|5.16|5.2|4.88|4.97|4.89|4.61|4.78|4.845|4.83|4.695|4.78|4.885|5.12|5.14|5.05|4.98|4.975|5.05|5.11|5|5.36|5.48|5.45|5.3|5.46|5.38|5.55|5.64|5.79|6.14|6.15|5.87|5.8|6.02|5.85|5.7|6.07|6.13|6.07|6.34|6.22|6.25|6.54|6.7|6.74|6.9|6.9||6.79|6.9|6.91|||6.3|6.69|6.75|6.79|6.85|6.8|6.9|6.9|6.98|6.81|6.91|7.02|6.91|6.9|6.94|6.9|6.9|6.8|6.77|6.88|7|6.86|6.97|6.47|6.36|6.55|6.24|6.36|6.1|5.91|5.87|5.76|5.72|5.7|5.6|5.71|5.71|5.65|5.65|5.66|5.73|5.51|5.81|5.9|5.93|5.96|5.95|6|5.99|6.1|6.16|6.23|6.42|6.49|6.02|5.95|6|6|6.01|6.19|6|6.42|6.3|6.35|6.38|6.3|6.3|6.31|6.31|6.62|6.69|6.75|6.76|6.64|6.7|6.73|6.7|6.78|6.8|6.83|7.02|7.02|7.04|7.15|7.02|7.02|6.8|6.99|7|6.92|6.95|7.2|7.4|7.43|7.06|7.15|7|6.79|6.69|6.71|6.84|6.64|6.68|6.87|7.05|7.04
03626|7032|/equities/haulotte-groupe|CACALL||3.05|2.98|2.98|3|3.01|3|2.99|3|2.98|3.01|2.92|2.97|2.98|2.99|2.99|3|2.93|2.94|2.86|2.86|2.85|3|2.98|2.98|3.03|3.1|3.06|2.98|3.14|3.17|3.17|3.14|3.14|3.18|2.93|2.8|2.77|2.91|2.97|2.96|2.74|2.56|2.56|2.52|2.45|2.52|2.35|2.25|2.19|2.18|2.18|2.15||2.12|2.1|2.12|2.12|2.17|2.29|2.3|2.3|2.22|2.23|2.22|2.28|2.28|2.25|2.26|2.27|2.27|2.31|2.37|2.31|2.31|||2.38|2.37|2.25|2.3|2.32|2.45|2.48|2.62|2.64|2.49|2.52|2.52|2.53|2.48|2.53|2.52|2.53|2.5|2.51|2.5|2.51|2.54|2.6|2.58|2.58|2.61|2.58|2.59|2.62|2.63|2.67|2.7|2.5|2.44|2.41|2.44|2.43|2.45|2.4|2.41|2.49|2.53|2.47|2.47|2.44|2.4|2.41|2.41|2.4|2.36|2.37|2.39|2.42|2.45|2.42|2.4|2.51|2.53|2.43|2.4|2.45|2.5|2.52||2.53|2.52|2.53|||2.52|2.45|2.5|2.45|2.47|2.5|2.5|2.45|2.49|2.48|2.49|2.54|2.6|2.63|2.75|2.5|2.5|2.48|2.46|2.5|2.47|2.52|2.5|2.49|2.53|2.52|2.48|2.5|2.48|2.45|2.55|2.54|2.44|2.52|2.59|2.6|2.35|2.4|2.13|2.27|2.36|2.38|2.38|2.57|2.5|2.46|2.5|2.49|2.6|2.59|2.64|2.63|2.61|2.66|2.7|2.74|2.77|2.9|2.9|2.92|2.91|2.9|2.88|2.89|2.89|2.93|3.01|3.02|3.08|3.13|3.17|3.16|3.16|3.25|3.24|3.25|3.22|3.22|3.34|3.18|3.1|3.1|3.1|3.12|3.15|3.12|3.12|3.15|3.13|3.14|3.16|3.14|3.14|3.08|3.05|3.08|3.06|3|3.05|3.04|3.06|3.02|3.06|3.08|3.03|3.15
03627|7693|/equities/maisons-france|CACALL||18.9|18.7|19.45|19.75|19.9|20|19.75|19.6|19.6|20|18.8|18.6|18.35|18.75|18.75|18.9|19.15|19|18.7|18.3|19.2|20|20.6|21|21.9|22.6|22.4|22.6|22.7|22.9|22.7|22.8|22.4|22.6|23|23.2|22.2|22.3|22.7|23.3|22.9|22.3|22.1|21.9|22.1|22.2|21.9|22.3|22.6|22.8|23.1|23||23.1|23.5|23.5|23.4|23.4|23.4|23.4|23.3|23.7|23.7|23.4|23.2|23.7|23.4|23.4|21.7|21.6|21.6|21.6|21.3|21|||21.2|20.7|20.2|20.2|19.1|18.9|18.9|18.65|18.35|18.2|18|18.1|18.1|18.2|18.45|18.55|18.55|18.65|18.8|18.9|19.2|19.4|19.5|19.65|19.85|19.95|19.85|19.85|20|19.9|19.45|19.2|19.1|19.4|19.5|20.1|20.6|20.3|20.7|20.4|20.4|20.6|20.4|20.4|20.2|19.35|19.3|19|18.85|19|19.25|19.4|19.85|19.55|19.45|18.9|18.8|19.1|19.1|19.1|18.75|18.75|19.35||19.5|19.7|19.9|||20|20.1|20.7|19.4|19.65|19.95|19.95|20.3|20.6|21|21.6|20.9|21.1|20.9|20.3|19.95|19.6|19.1|19.3|19.4|19.8|19.8|19.35|19|19.8|19|18.6|18.5|17.85|17.2|16.8|16.45|16.3|16.6|16.8|16.1|15.1|14.4|14.5|14.6|14.8|14.3|14.4|14.3|14.55|15.2|15.15|15.15|14.9|14.9|15|14.95|14.95|15.15|14.7|14.45|14.55|12.95|13.1|13.45|13.65|14.05|14.15|14.4|14.9|14.85|15.1|15.1|15.05|14.95|15|14.95|14.95|14.95|14.8|15.1|15.25|15.25|15.2|15.1|15.2|15.3|15.3|15.85|15.55|15.45|15.4|15.4|15.35|15.3|15.3|15.4|15.35|15.5|15.4|15.45|15.5|15.55|15.5|15.5|15.45|15.35|15.1|15.2|15.2|15.2
03628|7202|/equities/highco|CACALL||2.74|2.84|2.9|2.87|2.88|2.84|2.84|2.86|2.84|2.81|2.8|2.77|2.76|2.8|2.84|2.86|2.85|2.86|2.79|2.7|2.62|2.8|2.89|2.9|2.99|3|2.98|2.98|3|3|2.97|2.94|3.02|2.99|3|3.11|3.26|3.29|3.36|3.29|3.28|3.24|3.21|3.28|3.21|3.27|3.2|3.2|3.2|3.2|3.2|3.14||3.06|3.15|3.17|2.98|3.05|2.88|2.94|2.95|2.89|2.9|2.9|2.97|2.98|2.92|2.9|2.92|2.92|2.91|2.88|2.91|2.69|||2.83|2.81|2.61|2.79|2.73|2.69|2.68|2.67|2.73|2.75|2.76|2.77|2.83|2.82|2.78|2.79|2.77|2.78|2.78|2.74|2.56|2.63|2.63|2.67|2.76|2.81|2.86|2.8|2.82|2.75|2.71|2.7|2.73|2.74|2.82|2.81|2.8|2.83|2.95|3.11|3.08|3|3.03|3.11|3.16|3.4|3.78|3.8|3.82|3.8|3.84|3.84|3.85|3.82|3.81|3.85|3.85|3.76|3.77|3.73|3.75|3.83|3.8||3.75|3.6|3.66|||3.61|3.63|3.68|3.74|3.8|3.87|3.86|3.88|3.95|3.94|3.92|3.95|3.99|3.88|3.96|4.04|4.11|4.13|4.21|4.25|4.28|4.23|4.21|4.22|4.25|4.26|4.26|4.26|4.28|4.27|4.3|4.33|4.4|4.52|4.61|4.56|4.51|4.52|4.52|4.34|4.3|4.24|4.25|4.26|4.26|4.39|4.35|4.41|4.42|4.4|4.45|4.49|4.52|4.44|4.5|4.52|4.54|4.54|4.55|4.57|4.57|4.61|4.61|4.6|4.6|4.66|4.7|4.72|4.72|4.75|4.74|4.73|4.69|4.72|4.72|4.68|4.67|4.69|4.7|4.74|4.74|4.73|4.76|4.79|4.78|4.77|4.78|4.82|4.78|4.78|4.82|4.85|4.84|4.84|4.8|4.82|4.82|4.8|4.79|4.8|4.78|4.82|4.82|4.82|4.78|4.65
03629|17851|/equities/public-systeme-hopscotch|CACALL||21.1|21.4|21.4|21.6|21.9|20.9|20.8|21.3|21.6|21.7|20.9|21.8|21.8|21.8|22.4|22.3|22.5|21.8|22|20.8|21.4|24.6|25|25|25.1|25|25.5|24.4|23.4|23.2|23|22.8|22.7|22.5|22|21.7|21.6|21|20.6|20.7|20.3|20.4|20.5|20.4|20.9|21.3|20.6|20.7|20.8|20.7|20.6|22||21.3|21.3|22|22.1|22.1|22.1|21.3|21.7|21.7|21.8|21.5|22.6|21.7|21.4|21.7|21|20|20|20|19.7|19.55|||19.4|19|18.9|18.7|18.8|18.5|18.25|18.5|18.4|18.35|18.2|18|18|18|18|17.7|17.5|17.5|17.5|17.4|17.25|17.3|17.45|17.45|17.35|17.3|17.35|17.4|17.15|17.8|18.45|18.3|18.15|18.2|18.5|18.7|18.35|17.2|16.8|16.3|17|17.15|17.15|17.5|17|17|17.55|17.7|17.7|17.75|17.2|17.95|18.2|18.4|18.5|19.6|20.1|19.9|19.6|18.6|18.5|19.1|19.15||19.1|18.85|19.7|||19.75|19.7|20|20|20|19.35|19.35|19.6|18|18|18.1|18|18.25|18.5|18.1|17.7|17.7|16.85|16.85|15.95|15.95|15.95|15.9|16|15.95|15.9|15.75|15.4|15.4|15.2|15.2|15.2|14.5|14.5|14.4|14.35|13.9|13.3|13.6|13.5|13.5|13.5|13.35|13.7|13.7|14|14.3|14.5|14.5|14.55|14.55|14.55|14.55|14.6|14.55|14.55|15|15|15|14.8|14.55|14.8|15.75|15.7|15.5|15.65|15.8|15.95|15.95|15.95|15.85|15.8|16.05|15.8|16.05|16.8|17|17|17|17.1|17.15|17.1|16.95|16.75|17|16.9|17.05|17|17.45|17.7|17.75|17.75|17.85|18.5|18.2|18.4|18.4|18.85|18.6|18.8|18|17.2|17.1|17.3|17.3|17.4
03630|17787|/equities/hotels-de-paris|CACALL|||2.7||||2.7|2.7|2.7|3|2.7|2.76|2.8|2.8|2.82|2.98|3|2.82|3||2.96|2.82|2.82|||2.94|3.02||||3||3|3|2.94|2.88|3|2.88|3|3.1|2.88|2.88|2.98|2.98|2.98|3.02|3|2.88|3|3||3.02|||3.02|3.02|3.02|2.88||3.04|2.98|3|3.02|2.88|3|2.9|3.1|2.98|3.12|3.12|3.12|3.12|2.88|2.88|3.14|||3.1|3.1|3.02|3|3.02|3.02|2.9|3.04|3|3|2.84|2.84|3.06|2.84|3.1|2.98|2.98|2.74|2.98|2.98|2.98|2.76|2.94|3.06|2.94|3.06|2.92|3|||3|3|2.94|2.94||3.1|3.06||3.06|3.06|3.1||3.18|2.94|3.18|2.94|3.18||3.18|3.18|3.2|3.08||3.12|3.12|3|3.16|3.2|3.26|3.06|3.26|3.14|3.14||3.12|3.14|3|||2.92|3.04|2.92|2.9|3.04|3.16|3.16|3.16|3|3|2.84|3|2.84|3|3|3||3|3.16|2.86|2.84|3|3|2.82|3|2.8|2.8|2.76|3.08|2.76|2.9|2.9|3.1|2.9|2.9|3.14|3.14|2.9|2.82||3.08|3.08|3|2.74|||||3.12|2.8|3.1|3.12|3.12|3|2.84|3.1|3.1|3.1|3.1|3.1|2.84|3.2|3.2|3|3|3.38|3.26|3.3|3|3.3|3.24|3.2|3.2|2.74|3.2|3|3|2.74|3.06|3|2.86|2.86|2.84|2.84|2.74|2.76|3.1|3.12|3.14|3.18|3|3.08|3.1|2.8||2.8|2.96|3|2.58||2.6|2.54|2.54|2.56|2.54|2.4
03631|1174519|/equities/hydrogene-de-france|CACALL||6.95|6.89|6.94|6.97|6.83|6.8|6.6|6.58|6.6|6.6|6.58|6.9|6.99|6.51|6.51|6.57|6.55|6.7|6.78|6.68|6.36|6.56|6.52|6.66|6.9|7.1|7.04|7.06|7.1|7.06|7|7.1|6.98|6.95|6.99|6.94|6.99|6.92|7.06|7.05|7|6.99|7.44|7.42|7.49|7.3|7.3|7.24|7.46|7.29|7.33|6.96||6.76|6.67|6.63|6.78|6.6|6.69|6.6|6.6|6.7|6.69|6.58|6.97|6.88|6.79|6.89|6.99|6.9|6.85|7.04|7.33|6.94|||7.06|6.13|6.11|6.28|6.34|6.32|6.33|6.35|6.33|6.45|6.67|7|7.13|7.23|7.3|7.37|7.35|7.5|7.65|7.77|7.76|7.8|7.95|8.26|8|7.98|7.78|8.04|8.58|8.8|9.46|9.68|9.56|9.7|10.1|10.34|10.86|11.02|11.02|11.06|11|11.16|11.22|11.42|11.6|11.66|11.74|11.4|11.16|11.74|11.68|11.36|11.24|11.24|11|11|10.9|10.76|11.08|11.4|12.36|12.7|12.52||12.6|12.76|12.78|||10.96|10.78|10.48|10.08|9.8|9.89|10.04|10.1|10.6|10.76|11.04|11.02|11.18|11.06|11.16|11.2|11.2|11.36|11.3|11.5|11.32|11.3|11.86|11.7|11.74|11.7|11.74|11.58|11.4|11.5|11.5|11.5|11.5|11.54|11.6|11.3|11.5|11.8|12.22|12.2|12.22|11.9|12.06|12.3|12.28|12.46|12.78|12.8|12.8|12.8|13|12.7|12.52|12.66|12.96|13.16|13.8|14.36|14.46|14.68|14.62|15|15.2|15.2|15.06|15.4|15.58|15.86|15.92|15.8|15.18|15.62|15.8|15.9|15.7|15.78|15.98|16.16|16.52|16.78|16.8|16.82|16.8|16.72|16.76|17.26|17.3|16.52|16.54|16.56|17.14|17.46|17.4|17.36|17.36|17.44|17.4|17.38|17|17.3|17.2|17.38|17.3|17.52|17.46|17.24
03632|1175169|/equities/ippo|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03633|9109|/equities/icade|STOXX600/CACALL/MSCI_EU_SMALLCAP||21.34|21.3|21.3|21.04|21.34|21.84|21.7|21.34|20.5|23|22.94|23.5|23.6|24.26|24.76|24.38|24.88|25.24|25.64|25.46|25.6|26.28|26.86|26.28|28.16|28.48|29.44|29.64|29.16|28.98|28.32|27.96|27.56|27.96|27.88|27.68|27.84|28.38|28.08|28.06|28.14|28.14|28.24|27.2|26.78|26.64|26.54|26.46|26.44|26.24|26.16|25.78||25|25.58|25|24.46|24.76|25.18|24.8|24.34|24.16|23.9|23.52|24.02|24.24|24.34|24.5|24.9|24.74|24.36|24.78|24.36|24.42|||25.1|24.9|24.6|24.9|24.92|25.36|25.22|24.82|24.58|25|25.22|25.4|25.64|26.16|26.46|25.7|25.36|25.12|24.98|27.62|27.64|27.7|28.84|28.76|29|29.32|28.9|28.74|30.46|30.66|30.78|30.22|30.2|30.7|30.24|30.6|30.46|30.5|30.34|30.6|30.68|31.56|32|32.46|33.04|33.02|33.06|32.24|32.42|32.52|32.5|33.7|34.6|34.8|34.78|34.18|34|34.56|34.96|35.18|35.34|34.88|35.24||35.54|35.9|35.92|||35.12|35.16|35.5|35.18|34.98|34.66|35.08|33.18|32.84|33.1|33.66|33.94|34.08|33.64|33.76|33.86|33.28|33.76|33.54|33.56|33.46|33.58|33.12|32.3|33.4|32.7|32.62|33.2|34.04|31.7|32|32|31.74|31.86|31.7|33.2|32.6|30.98|30.8|30.14|29.74|29.6|29.18|29.46|28.64|28.68|28.46|29.04|29.36|29.12|28.72|29.36|29.94|30.2|29.84|29.96|30.12|29.94|30.24|31.24|31.26|30.66|30.74|31.32|31.78|32.42|31.92|33.12|32.96|33.3|34.06|34.52|33.74|33.42|34|33.76|33.78|34.06|34.16|34.2|34.34|34.84|33.94|33.64|33.28|32.6|32.78|32.76|32.06|31.66|32.12|33.06|33.26|33.72|34.84|35.88|36.68|36.14|36.22|35.96|35.9|35.44|36.7|36.76|37.08|37.24
03634|40319|/equities/id-logistics-sas|CACALL||397|397.5|385.5|379.5|391.5|391|397.5|391.5|381.5|372|351.5|362|364.5|371.5|384|373|376|371.5|364.5|357.5|348.5|367|388.5|386.5|397|402|399|399.5|395.5|396|405.5|394.5|390|394.5|399|394|386|378|378|374.5|377|382|383.5|375|372|368|369|364|349.5|345|343.5|340||346|346|342.5|342|348.5|337.5|336|338|337.5|336.5|334|333.5|332.5|327|329|334|344.5|346|350.5|348|343.5|||353.5|341.5|330|331|334|329|331.5|335.5|332|336|351|332|330.5|329.5|330|334|335|333.5|332.5|330.5|329|323.5|323|322.5|322|321|318.5|319|320.5|321|319|326.5|325|327.5|329.5|330|325|330|339.5|329|329|330|327|325.5|325.5|324.5|309|313|313|309|309|305.5|310|313.5|307|299|300.5|302.5|301.5|302.5|304.5|302|307||306|309.5|308.5|||305|306|308|301.5|307.5|302|298.5|285.5|286.5|291|293.5|293.5|292|291|286.5|292|290|288|286.5|282|284|282.5|284.5|276|275.5|274|273.5|277.5|272.5|265.5|259.5|252|253|249|252|253|260|257|256|255.5|256.5|259.5|249.5|247.5|242|235.5|239.5|244.5|248.5|247.5|247.5|255.5|257|251.5|247.5|251.5|252.5|248.5|252|252|249.5|240|241.5|233|235.5|250|248|253.5|252.5|252.5|251|252|247.5|250|256|254.5|252.5|250.5|260|259|254.5|240.5|241|242|239.5|236|238|242|241|238|242.5|243.5|247.5|247|244|242.5|246|245.5|246.5|248.5|245.5|249.5|250|256|261|257.5
03635|17789|/equities/idi|CACALL||67|67.4|67.2|67.2|67|67.6|67.6|67.6|67.4|67.2|66.2|68.2|68.2|69.2|69|68.2|68|68.6|68|65|66|71.4|72|71.2|73.4|74|74.2|73.8|71.8|71.8|70.4|71.4|70.2|72|72.2|74.2|73.2|73.2|72.2|72|75.8|76.6|76.2|74.8|75.6|75|75|75|75|74.8|75|74.8||75|75|74.8|74.4|74.6|75|74.8|74.8|75|75|74.4|75|75|75|74.8|75|74.8|75|75|75|74.8|||74.4|74.4|73.8|72.6|71.4|71|71|70.6|71.4|71.4|70|69|69.8|68.6|67.8|67.2|67|67|66.6|67|67|67|67|67|66.8|66.8|66.4|66.2|66.8|66.4|66.8|66.8|66.8|66.4|66.4|65.8|65.8|66.8|66.4|66.4|66.6|66.8|67|67|66.8|66.8|66.8|66.8|66.8|66.8|66.6|67|66.8|66.8|66.8|66.6|67|66.8|66.8|66.8|66.6|66.4|67||67.4|67.4|66.6|||65.2|64.8|65.2|62.8|63.6|64.2|64.6|65|64.4|64.2|64.2|65.4|65|64.8|65.2|65.4|65|64.8|64.8|65|64.4|64.6|64.6|64|64.4|63.8|64.6|65|64.6|64|63.2|62.2|62.6|63.6|64|63.4|63|62|61.8|62|60.4|60.4|60.4|61.6|62|62.6|64|65|65|64.2|65|64.2|64.6|64.6|65.6|65.8|65.8|65.6|65.2|65.8|65.2|65.8|65.8|65.8|67.4|67.6|68.4|69.2|69.6|69.4|69.8|69.4|68.4|67.8|66.4|68|67.4|66.4|66.4|66.2|66.4|66.4|65.8|66.6|66.8|66.8|66.8|66.4|66|65.4|65.2|65.6|66|66|66|65.8|66.2|66.4|65.4|65|65|65|65.6|66|65.4|65
03636|17790|/equities/ige-plus-xao|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03637|6967|/equities/imerys|CACALL/MSCI_EU_SMALLCAP||33.06|33.34|33.04|33.08|34.8|34.84|34.72|34.3|34.34|34.06|33.58|34.24|34.46|35.14|35.08|35.24|36.5|35.82|35.78|34.78|34.88|37.2|38.16|37.46|37.76|38|37.94|38.08|38.06|36.9|35.76|35.82|34.96|35.08|34.9|34.56|34.46|34.3|34.58|35.66|35.44|35.34|35.94|35.88|34.92|35.12|35.5|35.18|35.16|35|34.34|34.1||30.28|31.04|30.42|29.76|29.86|30.18|30.08|29.66|29.62|29.32|29.48|30.3|30|29.32|29.62|30.06|30.94|30.44|30.78|30.8|31.16|||31.58|31.2|31.46|31.44|31.34|31.2|30.06|30.22|29.82|29.8|29.82|29.9|29.92|30.02|30.66|30.78|30.28|29.62|29.68|29.74|29.24|30.1|31.34|30.14|31.1|30.92|32.32|31.6|31.64|32.16|31.6|31.16|30.74|30.88|30.68|31.14|31.12|31.04|30.76|30.66|30.52|30.88|30.9|31.06|31.16|30.7|31.1|27.46|27|25.98|25.58|25.34|25.74|26.22|26.94|27.04|26.86|27.16|27.52|27.42|27.52|27.14|27.84||28.48|27.86|28.2|||27.7|27.6|27.48|27.5|27.56|27.58|27.2|26.02|25.8|26.16|26.42|26.32|26.38|26.12|26.4|26.76|26.72|25.74|25.68|25.88|26.26|26.14|26.24|25.84|26.14|25.66|25.22|25.66|25.56|24.78|24.48|24.76|24.42|24.56|25.58|26.14|25.72|24.92|25.02|24.28|24.5|24.32|24.16|24.54|24.38|24.98|25.02|25|25.18|25.56|25.62|26.12|26.46|26.72|26.24|26.26|26.4|26.72|26.58|27.02|28|27.78|27.68|27.64|28.08|28.56|29.46|29.72|29.64|29.56|29.94|29.72|29.82|29.98|30|29.92|30.24|30.44|30.7|30.76|31.42|31.46|31.56|31.2|30.74|30.34|30.3|30.54|30.4|30.02|29.92|30.24|30.52|30.58|30.74|31.12|31.36|31.22|31.28|31.88|32.2|32.06|31.52|31.4|31.58|32.3
03638|17791|/equities/immob.-dassault|CACALL||47|46.3|46|45.4|45.4|45.3|46.2|46.2|46|45|45|44.7|44.7|44.8|44.5|44.5|44.8|45.3|45.3|44.6|45.4|46.5|48|48.1|49|49.8|50.4|49.5|49.5|50.8|50.6|51.4|52|52|51.4|50|49.8|49.8|49.7|49.4|49.3|49.4|49.1|48.6|48.1|48|48.4|48.3|48|48.5|48|49||48.3|48.6|48.5|48.5|49.3|49|47.5|47|46.7|46|45.6|46|45.5|45.1|45.3|45.5|45.5|45.8|45.6|45.5|46.2|||46.4|45.8|45.8|46|46.3|46.4|45.8|46|46.2|46.2|45.9|46|46|46.7|45.6|46.2|46.1|46.3|46.8|46.8|46.8|46.7|46.7|46.6|47|46.8|46.6|46.8|47|47|47.3|47.3|47.6|47.4|47|46.8|46.2|46.8|47|47.6|47.9|48.2|48|47.6|47.1|48.8|49|48.9|49.1|48.8|49.4|49.9|49.9|50|49.7|50|50.4|49.9|50.2|50|49.9|49.9|50.4||50|50|49.8|||49.6|49.4|50|51.8|51.8|50.8|50|49.8|49.8|49.5|49.6|49.6|49.6|49.6|48.8|47.6|48|48.2|47.9|48|48|47.6|48|47.6|48|48.1|47.9|47.5|48|48.5|48.9|48.9|48.5|49|48.7|48|48|48.2|48.1|48|48.2|48.5|48.5|48.5|48.2|48|48.3|48.5|48.8|49.2|49.2|49.8|49.7|49.2|49.5|49.5|49.5|49.1|50|49.5|49.7|49.6|49.6|49.7|49.7|49.8|49.8|49.3|49.8|50|50|50.8|50.4|50.2|50.2|50|50.4|50.4|50|51|50.6|50.8|51.8|51.8|51.8|50.4|51|51.2|51|51|51.6|51.2|51|51|51.4|51.8|52|51|51.2|50.8|51.6|51.4|50.2|50.8|50.6|51.6
03639|17793|/equities/infotel|CACALL||40.9|41|41.7|41.7|41.8|41.8|42.3|42.5|42.5|42.9|42|42.6|43.3|44|45.2|45.8|47.2|46.4|45.5|45.3|45.8|47.7|48.1|49|47.6|48.5|46.3|45.9|46.3|46|44.5|44.5|44.6|46.6|46.2|46.4|47.4|48|47.4|47.4|47.4|48.8|49|48|47.7|47.6|47.8|47.7|47.7|48|48.4|48.4||49|49.5|49.5|49.9|50|49.9|49.7|50.2|50.6|50.6|50.2|50.8|49.9|49.6|49.5|49.2|49.3|49.1|49.3|49.2|47|||47|48.6|48|48.6|49.3|48.9|48.7|47.7|48.1|46.1|45.6|45.9|45.8|45.3|45.6|45.6|45.9|46.3|46|44.7|43.8|44|44.8|45.2|46.6|46.1|46.7|47.1|47.7|48.2|47.5|46.1|45.7|46|45.8|46.9|48.5|48.2|48.1|48.8|49.2|52|51.8|52.2|52.6|52.6|52.2|52.6|51.6|51.6|50.4|50.6|50.2|50.2|50.2|50.4|50.4|50.2|50.2|50.8|50.6|51.8|52.4||53|52.8|53.4|||53.2|52.4|53|52.8|53.2|53.2|52.4|49.7|49.3|49.5|49.5|49.3|49.4|49.5|49.4|49|48.1|46.3|45.6|45.5|45.4|45.8|46.2|46.9|46.9|46.6|46.6|45.1|44.2|43.9|44.1|44|44|44.2|44.4|44|44|43.4|43.4|41.9|42|41.1|43.8|43.9|43.9|44.3|45.7|46.3|45|44.1|44.5|46.7|47.5|47.6|47.6|48.3|47.5|49|49.2|49.8|49.6|48.9|49.5|49.6|51|48.6|48.4|49|49.6|50.2|50.2|51.6|53.6|53.8|53.8|52.2|52|51.6|50.8|51.2|51.4|51.4|51.8|51.6|52.6|52.8|52.8|52.8|53|53.4|53.6|53.4|53.2|53.2|53.6|53.6|53.6|53.4|53.6|53.8|53.6|53.4|53.6|53.2|52.8|53
03640|17795|/equities/innate-pharma|CACALL||2.06|2.045|2.03|2.025|2.01|2|2.055|2.06|1.962|1.98|1.874|1.992|1.97|1.97|2.01|2.055|2.06|2.085|2.06|2.025|2.125|2.205|2.26|2.315|2.44|2.535|2.565|2.555|2.595|2.525|2.53|2.59|2.56|2.63|2.635|2.67|2.67|2.74|2.555|2.63|2.41|2.34|2.35|2.325|2.3|2.26|2.28|2.29|2.29|2.245|2.205|2.19||2.205|2.23|2.245|2.18|2.235|2.26|2.165|2.11|2.15|2.16|2.2|2.26|2.335|2.33|2.325|2.3|2.34|2.205|2.265|2.28|2.23|||2.185|2.19|2.195|2.18|2.165|2.17|2.185|2.215|2.19|2.155|2.215|2.24|2.24|2.23|2.29|2.345|2.3|2.2|2.205|2.275|2.185|2.36|2.355|2.4|2.4|2.35|2.255|2.29|2.285|2.305|2.31|2.25|2.26|2.265|2.24|2.255|2.29|2.38|2.35|2.35|2.385|2.47|2.55|2.55|2.515|2.56|2.52|2.51|2.455|2.45|2.45|2.475|2.5|2.49|2.55|2.545|2.505|2.58|2.61|2.695|2.76|2.52|2.64||2.62|2.56|2.54|||2.475|2.515|2.65|2.46|2.345|2.38|2.3|2.3|2.29|2.385|2.32|2.24|2.255|2.265|2.245|2.255|2.34|2.38|2.28|2.285|2.3|2.31|2.26|2.29|2.345|2.3|2.275|2.32|2.28|2.195|2.225|2.31|2.36|2.4|2.35|2.375|2.23|2.17|2.27|2.315|2.315|2.34|2.35|2.485|2.47|2.34|2.29|2.345|2.42|2.185|2.17|2.18|2.18|2.22|2.28|2.41|2.225|2.515|2.55|2.57|2.555|2.54|2.54|2.505|2.6|2.62|2.615|2.635|2.63|2.66|2.755|2.78|2.83|2.845|2.86|2.92|2.945|2.86|2.955|3.02|2.91|2.815|2.845|2.75|2.65|2.615|2.605|2.65|2.645|2.67|2.645|2.685|2.685|2.705|2.775|2.76|2.715|2.695|2.67|2.705|2.705|2.69|2.615|2.755|2.77|2.8
03641|7175|/equities/inter-parfums|CACALL||39.8|39.5|38.85|38.8|39.6|39.05|38.65|38.65|38.25|38.65|38.2|39.75|41.4|41.41|41.41|41|40.68|40|40.86|40.5|40.32|42.05|43.55|42.86|43.09|44.09|44.55|44.59|44.18|44.5|44.23|44.05|43.73|44.68|45.18|44.18|43.95|43.64|43.5|43.55|43.64|44.27|44.36|44.36|44.05|43.86|43.5|43.36|43.23|42.95|43.27|42.41||43.23|44|42.95|44|46.82|46.27|44.77|44.05|43.73|43.45|43.86|43.82|43.41|44.68|44.82|45.73|46.27|46.55|47.27|47.36|47.36|||47.45|46.91|45.73|46.55|46.45|46.27|46.45|46.36|46.45|46.64|48|48.55|47.91|47.73|48.64|47.36|46.45|46.27|46.55|46.73|46.91|47.64|45.18|45.27|46.09|46|45.36|45.32|45.36|46.36|45.41|44.77|45.82|46.09|45.73|46.55|45.45|46.09|45.82|44.95|44.55|44.68|44.82|44.36|43.73|41.55|42.14|42.68|42.45|42.09|42|41.64|42.09|42.77|42.68|42.68|42.73|43.05|43.18|42.36|43.09|43.64|45.05||45.82|46|45.82|||45.91|45.64|45.91|45.82|45.45|45.64|45.73|44.95|45.23|46|46.09|44.82|45|45.23|44.68|45.45|44.82|44.55|44.14|44.82|44.36|43.64|44|41.77|41.68|41.23|40.91|41.91|41.59|40.41|41.14|41.95|42.32|41.32|40.82|41.95|41.64|41.14|40.5|39.91|38.41|38.82|39.55|39.91|42.5|42.86|43.59|43.82|43.59|44.05|43.77|44.86|45.64|46.45|45.32|46.36|46.55|46.55|46.82|47.27|47.82|47.55|47.36|47.27|47.36|48.91|48.73|49.27|47.45|47.64|48.18|47.18|47.36|47.82|48.27|49.36|49.18|49.18|54.27|55.09|55|55.45|55.64|55.55|55|54.73|54.73|54.73|54.73|54.36|54.36|54.91|55.18|55.18|56.18|55.73|56.91|56.36|56.55|57|57.45|58.09|57.45|58.55|59.64|59.18
03642|17654|/equities/intexa-sa|CACALL|||||||||||||||||||||||||2.7||||||||||||||||||2.64||2.64|2.8|||||||||||||||||||||||||||||||||||2.9|2.8|||||||||||||2.6||||2.42|||2.7|||||||||2.9|||2.9||||||||||||2.9|||2.9||||||||||||||||||||||||2.4||||||2.4||||||||||||||||2.9|2.9||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9|||2.9|||||||||
03643|996538|/equities/inventiva-sa|CACALL||2.6|2.4|2.31|2.44|2.45|2.77|2.77|2.78|2.8|2.795|2.785|2.905|2.86|2.86|2.92|2.775|2.725|2.75|2.54|2.58|2.77|2.97|2.885|3.135|3.23|3.17|3.22|3.28|3.32|3.28|3.305|3.18|3.2|3.19|3.185|3.29|3.325|3.28|3.565|3.585|3.6|3.41|3.52|3.44|3.4|3.26|3.195|3.26|3.3|3.3|3.16|2.99||2.96|2.97|3|3.04|3.02|3.12|3.155|3.19|3.16|3.22|3.125|3.34|3.36|3.36|3.5|3.58|3.47|3.4|3.32|3.35|3.305|||3.32|3.35|3.555|3.425|3.495|3.5|3.3|3.38|3.8|3.71|3.555|3.5|3.47|3.4|3.405|3.35|3.26|3.32|3.38|3.3|3.23|3.215|3.1|2.97|2.925|3.04|3.05|3.08|3.2|2.99|3.6|3.47|3.44|3.46|3.26|3.26|3.265|3.42|3.45|3.4|3.455|3.54|3.55|3.55|3.5|3.5|3.55|3.55|3.44|3.435|3.39|3.44|3.53|3.64|3.75|3.72|3.99|4.005|4.06|4.01|4.12|4.15|4.165||4.095|4.175|4.19|||4.1|4.01|4.165|3.91|3.94|3.9|3.87|3.875|3.96|4.15|4.16|4.24|4.16|4.13|3.98|3.875|3.795|3.94|3.845|3.96|3.705|3.72|3.73|3.64|3.705|3.575|3.52|3.51|3.535|3.415|3.425|3.52|3.6|3.655|3.59|3.57|3.61|3.53|3.585|3.59|3.51|3.44|3.44|3.545|3.38|3.31|3.435|3.465|3.53|3.675|3.75|3.7|3.635|3.615|3.72|3.88|3.83|3.94|3.945|4.1|4.105|3.88|4.02|4.21|4.25|4.13|3.89|3.645|3.615|3.755|3.83|3.735|3.625|3.3|3.425|3.39|3.38|3.405|3.6|3.57|3.54|3.365|3.2|3.27|3.255|3.28|3.315|3.43|3.46|3.4|3.33|3.325|3.385|3.385|3.5|3.545|3.5|3.545|3.57|3.59|3.695|3.625|3.595|3.755|3.78|3.64
03644|7072|/equities/ipsen|STOXX600/CACALL/EAFAGROWTH||111.6|111.7|109.2|109.4|110.6|111.2|114.3|112.2|113.8|114.8|114.5|114.1|114.8|115.9|116.8|113.9|116.9|117|119.3|120.4|120.5|123.1|125.8|120.9|122.8|122.9|122.8|122.5|121.3|121.8|120.6|119.4|120|119.4|121.3|123.4|123.6|122.2|121.3|121.7|120.8|121.4|121|121.4|119|119.9|119.6|116.8|115.2|114.6|114.5|115.1||114.1|112.5|113|112.3|112.3|111.4|112.5|108.4|106.3|106.4|107.6|108.4|109.4|109.4|108.9|110.1|108.3|107.4|108.5|107.2|106.1|||110.3|109.2|108.3|109.5|109.1|108.9|106.7|105.2|105.6|105.4|108.1|107.6|107.7|106.4|103.7|103.8|101.8|100.7|102.6|101.5|101.8|101.6|103.5|103.3|104.8|104.7|103.8|105.6|106.1|104.9|105|103.3|102.9|102.9|107.8|106.2|107.1|106.5|105.7|105.7|105.7|107|105.6|107.8|107.7|107|107.8|106.4|106.6|105.3|106.1|105|104.7|104.1|102.7|102.6|105.4|107.1|108.5|108.5|109.6|107.7|108.9||107.9|107.7|107.6|||107.2|106.6|106.8|106|105.8|104.7|106|102.5|101.5|102.5|103.1|103.9|102.9|101.9|101.3|102.6|103.5|102.9|102.6|103.1|104.3|104.8|104.5|104.3|104.1|107.3|105.4|103.4|105.6|106|104.3|108|108|108.8|110.9|110.2|111.4|112.9|111.5|112.5|110.9|111.8|119.6|118.3|114.7|113.6|115.4|118.2|119.8|118|118.9|120.7|121.5|121.7|120.5|121.9|120.4|121|122|123.8|124.2|122.6|122.3|124|122.4|124|124.8|126.1|126|125.8|128.1|129.5|127.1|126|122.5|119.3|119|115.1|114.7|115.9|118.3|119.8|119.8|120.2|118.9|119.1|117.8|116.7|116.8|115.7|116.1|118.1|121.4|122.5|121.7|121.1|121.9|120.7|120.6|115.7|115|114.4|114.5|116|114.6|115.1
03645|7040|/equities/ipsos|CACALL/MSCI_EU_SMALLCAP||61.3|60.5|59.9|60.25|60.8|60.95|60.7|59.5|59.15|58.1|58.9|60|60.3|61.5|62.45|61.8|62.5|62.3|62.5|62|61.7|63.65|65.15|64.75|65.2|65.85|66.85|66.55|66.7|67.05|66.85|65.7|65.05|66.45|68|67.75|67.25|66.95|67.35|67.6|66.95|67|64.55|64.8|65|64.75|65.55|65.1|64.35|63.6|63.55|63.5||62.9|63.2|63.5|62.7|63.3|62.85|62|61.4|66.6|66.1|65.7|66.25|65.7|66.2|66.5|66.85|66.25|65.8|65.85|65.9|64.5|||65.35|65.3|65.7|64.7|64.2|64.5|63.65|65.1|64.2|64.15|64.35|63.9|63.95|63.1|64.6|64.8|64.4|64.95|64.6|64.4|64.45|63.75|64.8|64.3|62.7|62.65|60.2|60.65|61.65|62.95|62.9|61.9|61.2|62.35|62.05|62.1|61.8|62.4|61.5|61.4|60.65|60.85|61.5|60.55|61.05|61.05|61.8|60.9|60|58.65|59.45|59.3|58.8|59.45|59.7|58.3|58.55|58.5|58|56.55|56.05|56.8|56.65||56.75|56.75|57.1|||57.05|56.9|56.45|56.05|55.4|54.7|54.05|53.45|52.95|53.2|52.65|51.85|51.7|52.2|50.1|50.6|49.42|49.8|49.38|49.56|50.05|49.56|50.2|50.05|49.96|49.52|48.64|48.68|48.74|46.72|47.26|47.9|47.12|47.4|47.34|47.88|47.32|45.28|45.86|46.4|45.1|45.24|41.84|42.5|42.52|42.58|43.52|43.68|43.68|43.7|43.68|43.96|42.86|43.54|42.28|42.62|42.16|42.24|41.88|43|43.54|42.2|42.36|43.16|44.8|44.8|44.8|45.46|45.88|46.34|46|45.78|46.04|46.68|47.22|47.16|46.66|46.92|46.38|46.64|46.8|46.22|45.7|45.34|44.94|44.82|44.68|44.62|44.7|44.84|44.5|44.96|45.16|45.82|45.62|45.36|45.46|45.54|45.68|46.22|46.12|45.7|45.2|45.1|45.46|45.5
03646|17800|/equities/itesoft|CACALL|||||||||||||||||||||||||||||||||||||||||||4|4|4|4|4||4|4|4|4|3.98|||||||3.96||3.96|3.96||||3.98|3.98|||||||3.98|||3.96|3.98||||||4|3.98|||||||3.98|||3.98||||3.98|||3.94||3.94||3.98|3.98|||3.98|3.98||3.98|3.98||4|3.94|4||3.88|3.92||||4|3.9|3.9||3.94|3.96||3.62||3.66|||||||||||||||3.74||||3.78|3.74|3.74|3.52|3.52|||3.48|||||||3.76||||3.64|3.56|||3.52|3.6||||3.68|3.52|||||||3.58||3.74|3.7|||3.58|||3.58|||||3.64|3.64|3.64|3.38|3.64|||||3.38|3.42|3.44|3.4|3.56|||||3.7|||||3.72||||3.6||||3.6|3.56|3.56||3.6|||||3.74|3.74|3.48|3.76||3.5||||
03647|17802|/equities/jacques-bogart|CACALL||7.06|7.06|7||7.06|6.9|||7.1|7.18|7|7.28|7.36||7.12|7.38|7.1|7|6.86|6.86|6.82|7.18|7.18|7.08|7.2|7.3|7.4|7.54|7.78|7.82|7.98|8|7.98|8|7.86|7.64|7.42|7.62|7.62|7.62|7.46|7.46|7.34|7.4|7.4|7.38|7.1|7.34|7.28|7.2|7.18|7.1||7.1|6.96|6.72|6.62|6.98|7|6.76|7|6.98|6.8|6.76|6.98|7.14|7.1|6.92|6.66|6.7|7|6.98|6.88|6.84|||6.7|6.2|6.5|6.52|6.4|6.42|6.4|6.42|6.3|6.12|6.46|6.4|6.46|6.3|6.46|6.46|6.44|6.44|6.42|6.4|6.4|6.12|6.02|6.4|6.38||6.1|6|6.1|6.18|6.3||6.4|6.48|6.54|6.16|6.24||6.3|6.26|6.28|6.28|6.22|5.84|5.86|5.9|6|5.98|6.14|6.02|6.12|6.28|6.42|6.3|6.48|6.28|6.3|6.52|6.4|6.3|6.24|6.36|6.42||6.5|6.52|6.58|||6.3|6.34|6.4|6.16|6.54|6.58|6.34|6.5|6.7|6.6|6.5|6.78|6.42|6.84|6.98|6.8|6.88||6.88|6.8|6.7|6.7|6.72|6.6|6.7|6.72|6.62|6.6|6.78|6.88|6.88|7|7|6.94|6.76|6.76|6.84|6.82|6.82|6.8|6.82|6.86|6.62|6.62|6.7|6.82|6.84|6.84|6.84|6.88|6.92|6.86|6.8|6.8|6.74|6.86|6.82|6.9|7.16|6.92|7.3||7.18|6.9|7.1|7.28|7.18|7.04|7.28|7.2|7.5|7.3|7.3|7.3|7.34|7.4|7.5|7.54|7.48|7.32|7.4||7.4|7.4|7.46|7.46|7.5|7.48|7.6|7.58|7.46|7.46|7.54|7.46|7.64|7.68|7.7|7.8|7.8|7.82|7.8|7.9|7.9|7.92|7.9|7.9
03648|14169|/equities/jacquet-metal|CACALL||15.3|15.3|15.24|14.82|14.98|15.18|15.14|14.98|15.38|14.92|14.64|14.78|14.78|15.32|15.52|15.46|15.8|15.56|15.74|15.74|15.64|16.2|16.8|16.7|17.12|17.26|17.8|17.6|17.5|17.58|17.5|17.42|17.02|17.2|17.5|17.5|17.44|17.32|17.74|17.78|17.9|18.2|20|19.7|19.32|19.54|19.34|19.36|18.74|18.78|18.52|18.3||18.14|18.42|18.34|18.16|17.86|17.72|17.98|17.7|17.62|17.68|17.5|18.06|18.02|18.3|18.3|18.24|18.4|18.22|18.24|18.52|18.42|||18.42|18.18|18.18|18|17.76|17.58|17.64|17.76|17.8|18.3|17.76|18.1|18.22|18.06|18.12|18.24|18.06|18.08|18.16|18.34|18.48|18.58|18.64|18.72|18.88|18.96|18.66|18.22|18.1|18.04|18.14|17.9|18.2|18.2|18.24|18.18|17.88|18.02|18.12|18.06|17.9|18.08|18.02|18|17.96|17.9|18|17.88|17.78|17.54|17.88|17.64|17.94|17.82|18|17.88|18.08|18.04|18.4|18.26|18.44|18.4|18.8||19.6|19.32|19.5|||18.94|18.46|18.16|18.3|18.46|18.64|18.58|18.22|18.24|18.2|18.32|18.2|17.98|18.14|18.1|18.32|18.28|18.34|18.46|18.24|18.16|18.2|18.26|18|17.96|18|18|17.82|17.56|16.8|16.58|16.2|15.52|16.44|16.3|16.34|16|15.74|15|14.84|14.98|14.94|14.8|15.16|15.14|15.66|15.9|16.06|16.4|16.32|16.04|16.54|16.9|16.68|16.22|16.22|16.14|16.2|16.3|16.48|16.1|15.94|15.78|15.74|15.62|15.74|15.7|15.74|15.46|15.9|16.14|16.56|17.76|17.76|17.7|17.62|17.42|17.64|17.82|17.64|18.04|17.98|17.92|18|18.3|18.08|18.08|18.22|18.5|18.2|18.12|18.04|17.86|18.22|17.98|18|18.18|17.92|17.96|18.02|17.5|17.32|17.54|17.88|18.14|18.26
03649|7076|/equities/jcdeceaux|STOXX600/CACALL/MSCI_EU_SMALLCAP||20.1|20.12|20.3|20.3|20.24|19.79|19.65|19.4|18.79|18.64|18.37|18.6|19.57|19.33|19.59|19.13|19.34|18.95|18.86|18.9|19.05|18.98|20.08|20.02|20.84|21.32|21.48|21.5|21.92|21.66|21.8|21.48|20.84|20.96|20.96|21.12|21.12|21.2|21.54|21.82|21.56|21.04|21.32|21.36|21.78|22.04|21.48|21.46|21.4|21.46|21.62|19.67||19.62|19.88|19.56|19.45|19.44|19.64|19.31|18.95|19.07|18.77|18.59|18.53|18.51|18.66|18.56|18.15|18.02|18.27|18.11|18.94|18.35|||18|17.58|17.41|17.51|17.58|17.34|17.1|17.22|17.07|16.84|16.8|17.31|17.63|17.45|17.8|17.7|19.48|19.28|19.25|19.47|19.1|18.8|19.89|19.74|19.92|18.93|19.03|18.99|19|19.34|19.2|18.74|18.5|18.64|18.5|18.13|18.39|18.56|18.72|18.68|18.94|19.27|18.98|19.01|18.87|18|17.9|17.56|17.18|18.16|17.98|17.41|17.91|17.96|18.06|18.05|18.24|17.66|17.8|17.78|17.82|17.88|18.03||18.2|18.18|18.2|||18.25|17.86|17.87|17.5|17.52|17.58|17.53|16.96|16.86|17.38|17.66|17.67|17.5|17.52|17.53|17.86|17.49|17.42|17.3|17.15|17.16|17.04|17.12|16.78|17.12|17.05|17.22|17.82|17.76|16.97|16.68|16.41|15.55|15.38|15.27|15.56|15.36|14.96|14.76|14.87|14.85|14.54|14.58|15.58|15.34|15.01|15.12|15.74|15.77|15.65|15.49|15.76|16.02|16.11|15.72|15.75|15.59|15.21|15.09|15.54|16.02|15.6|15.34|15.51|16.35|16.19|16.23|16.5|16.6|16.32|16.94|16.92|16.85|16.78|17.11|16.17|16.26|16.37|16.65|17.07|16.95|17.14|16.94|17.05|16.92|16.81|16.29|16.36|16.32|16.37|16.36|16.35|16.4|16.78|16.84|16.92|17.25|17.12|17.15|17.28|17.17|16.91|16.59|17.01|17.05|16.94
03650|7096|/equities/kaufman-broad|CACALL||28.8|27.9|27.7|28.35|28.5|28.3|27.8|27.25|26.55|26.9|25.6|26.1|27.2|27.75|27.9|27.4|27.85|27.2|28.2|27.75|27.9|29|30.4|30.7|31|32.1|32|32.5|32.7|33.45|33.1|32.3|31.7|31.7|32.1|32.1|31.7|31.55|31.75|31.8|31.7|31.35|31.35|31.45|31.35|30.4|29.55|32.15|32.2|31.25|31.1|30.4||30.25|30.4|29.95|29.2|29.8|29.85|29.05|28.75|29.05|28.65|29|29.55|29.9|30|29.5|27.75|27.7|27.95|28.1|26.95|26.75|||27|26.9|26.65|26.75|26.95|26.8|27|27|26.95|26.85|27.15|27.3|27.8|27.15|26.8|26.75|26.95|26.45|27.5|28.3|27.7|28.5|28.75|29.2|29.2|29.55|29.45|29.25|29.5|29.7|30.05|29.95|29.95|30.3|29.65|29.55|29.2|29.6|29.5|28.35|28.95|27.45|28.45|29.35|29.65|29.2|29.2|29.3|29|28.7|28.6|28.6|29.1|29.6|29.9|29.5|29.7|29.85|30.05|29.7|29.6|29.25|30||30.1|30.7|30.85|||30.9|30.85|31|29.85|29.65|30.25|30.35|28.95|28.9|29.2|29.65|29.65|29.25|29.1|28.15|28.35|28.35|28.55|27.9|27.35|27.35|27|27.35|26.8|26.4|26.6|26.95|27.4|27.1|26.45|26|26.05|25.9|25.7|26.05|26.45|26.15|25.1|25.1|25.4|25.25|25|25.55|26.15|25.6|26.15|26.8|27.25|28.15|28.25|28.25|29.3|29.1|28.05|27.5|27.55|26.85|26.05|27|27.1|27.6|27.5|27.3|27.1|27|27.05|27.4|27.7|27.65|27.65|27.6|27|27.45|27.15|27.5|27.2|26.8|26.65|26.45|26.1|26.6|26.6|26.25|25.9|25.4|24.9|24.7|24.95|25.15|24.45|24.7|25.05|25.3|25.25|25.3|25.4|25.65|25.4|25.2|25.2|25.15|24.9|24.95|25.05|25.05|25.1
03651|7070|/equities/klepierre|STOXX600/CACALL/EAFAVALUE||25.14|25.06|24.82|24.74|25.64|25.84|25.8|25.66|25.44|25.2|24.98|25.14|25.24|25.52|26.1|25.76|25.8|25.42|25.7|25.6|25.54|26.36|26.6|26.16|26.76|26.68|27|27|27.06|26.86|26.6|25.98|25.62|25.82|25.72|25.68|25.32|25.7|25.5|25.32|25.46|25.64|25.62|25.32|25.42|25.44|25.24|25.28|25.4|25.06|25.42|25.42||25.26|25.14|25.02|24.84|24.98|24.98|24.84|24.6|24.36|24.04|23.92|24.02|23.82|23.76|23.68|23.82|23.6|23.48|23.58|23.32|23.72|||24|23.92|23.8|23.74|23.5|24.22|24.02|23.88|23.83|23.64|23.79|23.93|23.94|23.99|23.74|23.47|23.53|23.46|23.45|23.48|23.48|23.56|24.14|24.05|24.02|23.93|23.9|23.7|23.78|23.68|23.36|22.69|23.07|23.43|23.27|23.41|23.57|23.75|23.61|23.54|23.68|24.09|24.03|23.8|23.82|23.64|23.54|23.37|23.66|23.67|23.71|23.82|24.2|24.27|24.16|24.48|24.53|24.76|24.85|24.77|24.72|24.66|24.76||24.68|24.88|24.9|||24.77|24.7|24.79|24.6|24.43|24.4|24.82|23.66|23.47|23.58|23.58|23.53|23.36|23.39|23.3|23.4|23.1|23.1|22.97|22.96|22.81|22.87|22.7|22.58|23.06|23.09|22.75|22.87|23.21|22.48|22.56|22.64|22.62|22.53|23.88|24.43|24.22|23.24|22.9|22.5|22.44|22.3|22.06|22.23|21.92|21.79|21.76|22.26|22.39|22.43|22.27|22.96|22.89|22.67|22.7|22.73|22.72|22.62|22.33|22.98|23.23|22.71|22.74|22.91|23.68|24.42|24.74|24.98|24.79|24.63|24.92|25.09|24.7|24.59|24.48|24.32|24.27|24.33|24.19|24.18|24.37|24.4|24.21|24.15|23.72|23.62|23.62|23.6|23.49|23.36|23.61|23.77|23.86|23.78|23.91|23.81|24.21|23.91|23.98|23.79|24|23.74|24.12|23.95|24.15|24.04
03652|23514|/equities/korian?cid=23514|CACALL/MSCI_EU_SMALLCAP||1.979|1.982|1.818|1.829|2.086|2.238|1.976|1.833|1.786|1.852|1.84|1.975|2.022|2.346|2.28|2.19|2.17|2.09|2.052|2.162|2.054|2.978|3.29|3.2|3.41|3.27|3.37|3.59|3.488|3.324|3.216|3.46|3.55|3.712|3.68|3.79|3.994|4.41|4.752|4.416|3.6|3.272|3.398|3.418|3.198|3.496|3.372|3.442|2.77|2.57|2.35|2.512||2.25|2.22|1.88|1.584|1.62|1.664|1.656|1.586|1.643|1.616|1.613|1.607|1.66|1.68|1.737|1.8|1.79|1.725|1.766|1.86|1.702|||1.474|1.439|1.453|1.381|1.464|1.456|1.528|1.426|1.422|1.504|1.596|1.631|1.635|1.583|1.588|1.571|1.57|1.622|1.772|1.902|1.985|1.773|1.81|1.68|1.772|1.737|1.741|1.47|1.675|1.778|1.886|1.876|1.83|1.85|2.05|2.09|2.122|2.22|2.25|2.218|2.202|2.35|2.382|2.394|2.368|2.25|2.214|2.194|2.136|2.088|2.15|2.144|2.13|2.176|2.222|2.224|2.326|2.32|2.472|2.496|2.564|2.566|2.626||2.404|2.482|2.46|||2.436|2.382|2.404|2.356|2.292|2.396|2.366|2.132|2.126|2.206|2.278|2.21|2.208|2.074|2.082|2.19|2.162|2.304|2.312|2.288|2.35|2.454|2.454|2.464|2.802|2.9|2.792|3.16|3.066|3.5|3.642|3.728|3.614|3.678|3.776|3.92|3.678|3.614|3.562|3.672|3.712|3.37|4.188|5.255|5.085|5.065|4.906|4.892|5.03|5.065|5.02|5.245|5.23|5.135|5.2|5.335|5.62|5.595|5.425|5.66|5.7|5.54|5.49|5.52|5.685|6.19|6.415|6.395|6.18|6.08|6.105|6.085|5.9|5.9|6.06|5.985|6.06|6.105|6.16|6.28|6.27|6.25|6.17|6.17|6.05|5.975|5.95|5.83|5.86|5.765|5.565|5.7|5.855|6.39|6.525|6.59|6.685|6.57|6.715|6.77|6.73|6.65|6.63|6.735|7.075|7.16
03653|1155481|/equities/la-francaise-des-jeux-sa|CACALL/EAFAGROWTH||33.26|33.14|33.02|32.68|32.98|32.84|32.6|32.32|32.16|32|31.8|32.3|32.64|32.7|32.5|32.4|32.26|31.86|31.56|31.46|31|31.94|32.58|32.74|32.86|33.18|33.32|33.44|33.28|33.06|32.96|33.34|33.2|33.32|33.96|33.86|34|34.14|34.24|34.3|34.06|34.02|34.16|34.32|34.32|34.08|33.98|34.06|34.32|34.02|33.8|35.3||35.46|35.4|35.04|34.5|34.96|35.18|35.16|35.18|35.18|36.66|37|37.04|37.04|37.1|36.98|37.16|37.38|37.42|37.88|38.02|37.46|||37.78|37.68|37.82|37.48|37.42|37.34|37.48|37.48|37.36|37.84|37.48|37.78|37.56|36.88|36.96|36.68|37|38.14|38.5|38.78|38.72|39.36|38.56|38.94|39.3|39.28|38.74|38.72|38.92|39.38|38.98|38.64|38.7|38.66|38.82|38.58|38.34|38.56|38.04|38.08|38.18|37.64|37.54|37.94|37.36|37.5|36.2|36.2|36.5|34.36|33.86|33.5|33.6|33.2|32.92|32.7|32.68|32.98|33.14|32.9|33.24|33.68|33.18||32.84|32.64|32.86|||32.66|32.76|33.08|33.1|33.26|33.42|33.98|33.92|34.2|34.16|34.1|33.78|34.06|33.82|33.18|33.16|33.2|33.12|33.1|33.04|33.52|33.38|33.34|32.82|32.7|32.62|32.4|32.54|32.26|31.76|31.46|31.56|31.12|30.76|30.76|30.56|30.5|30.44|30.42|30.48|30.46|30.64|30.42|30.42|29.92|29.84|29.04|29.22|29.84|30.28|30.02|30.62|30.88|31.32|30.44|30.74|30.6|30.34|30.1|30.4|30.8|30.46|30.68|30.98|30.9|31.74|31.82|32.54|32.02|32.18|32.76|32.34|32.4|31.88|32.2|32.42|32.28|32.52|32.82|32.96|33|33.4|33.24|33.32|32.94|32.58|32.58|32.86|32.42|32.38|32.38|32.62|32.84|33.34|33.16|33.36|33.9|33.44|33.18|33.68|33.68|33.84|34.48|34.58|34.72|34.3
03654|985182|/equities/la-francaise-de-lenergie-sa|CACALL||29.9|30.55|30.05|29.6|31|31.55|30.7|30.95|29.1|30|28.6|29.1|29.15|29.55|30|29.85|31.85|31.2|31.55|31.35|30.3|31.5|34.35|34.1|35.3|36.8|36.15|36.1|36.6|37.9|37.8|39.35|38.3|39|38.5|36.35|37.25|37.2|38.3|37.95|37.15|37.8|37.8|37.45|38|35.95|35.3|34.5|34.6|35.2|34|35.15||33.8|33|33.7|33.5|34.4|34.6|33.8|32.5|32.8|32|32|33.3|34.35|34.35|34.75|33.9|33.85|35|33.9|35.8|35.2|||34.8|34.7|33.65|33.25|32.35|32.7|34.75|36.35|35.75|36.3|37.4|38|40.05|40.4|41.05|43|42.15|42|41.75|41.4|40.3|40.05|41|41|41.95|42.55|42.4|42.35|42.55|43.3|43.5|43.55|43.6|44.5|44|44.2|44.25|45.3|43.95|44.05|43.65|43.95|44.35|44.65|43.9|43.5|47.5|46.5|46.15|47.85|49.5|49.55|51.5|52.8|52|51|50.4|50.1|49.7|50.2|51.5|51.2|52||51.2|52.5|52|||49.85|49.95|50.2|51.2|49|48.05|49.1|47.5|47.7|47.6|49|48.9|47.85|49.1|49.5|47.5|47.75|46.85|45.8|45.4|46.85|45|45|38.1|40.05|40.7|41.4|41.15|40|39.75|40|41.2|40.5|40.7|40.75|40|41|40.7|40.15|41.2|40.6|39.6|40.2|40.6|40.35|40.05|39.95|42.3|42.15|40.95|40.8|41.4|40.1|40.2|40|40|39.7|39.5|40.5|40.8|41.2|41.4|42.45|41.35|41.6|42.6|42.15|42.2|43.2|43|42.75|42.9|42.35|41.1|40.85|40.7|41.5|41.1|41.45|42|41.85|41.2|41|41.65|42.45|43.2|42.85|43.3|43.6|43.6|43.05|43.75|43.75|44|44.85|45.2|45.3|44.2|41.55|42.2|43.45|42.95|42.6|43.45|45.2|46
03655|17809|/equities/lacroix|CACALL||20.9|21.3|21.3|21.3|19.85|20.4|20.3|20|20.4|20.2|21.1|20.8|20.5|20.4|21.6|21.6|21.4|20.7|20.7|20.9|22.5|23.7|24.5|25|25|25.9|25.4|25.6|25.9|26.3|26.5|26.8|26.8|26.9|26.9|26.2|26|25.7|25.5|25.8|26.2|25.8|26|25.1|25|24.6|25.3|25.4|25|24.6|24.3|24.3||23.9|23.7|23.9|23.7|23.7|24.3|23.4|24|24.3|24.2|23.8|23.3|23.8|23.5|23.9|23.8|23.8|23.7|24|24.2|26|||25.5|25.4|25.4|24.8|24.7|24.8|25|24.9|25.3|25|25|24.9|25.6|25.3|25.1|25.7|25.2|24.9|24.6|24.6|25.3|26.6|26.7|27.5|27.7|27.6|27.7|28|27.1|28|27.6|26.8|26.7|26.2|26.4|26.7|26.9|28.1|29.8|30.4|30.5|29.7|29.6|30.1|30.2|30.7|31|30.4|30.2|30.4|30.1|30.4|31.1|30.9|30.8|30.8|31.3|31.3|30.9|30.6|30.6|30.6|30.4||29.8|29.5|29|||28.6|29.2|29.5|30.3|28.8|28|27.7|26.9|27.9|28.6|28.8|27.9|28.4|28.4|28.4|28.6|27.5|26.6|26.3|26.2|26.9|26.4|26.2|26.6|27.3|27.5|27.5|27.4|26.9|26.9|27.6|27.8|27.3|29.1|28.5|27.8|27.7|28.3|26.5|25.9|26|26|25.9|26.2|26.1|26|25.6|26|25.8|27.7|28.3|28.1|28.4|28.2|28.8|30.5|30.5|30.9|31.5|30.9|32.1|36.8|39|40.6|39|39.1|39.5|39.8|39.6|39.3|40.2|39.9|40.2|39.3|38.5|39.7|40.7|41|40.6|40.4|40.4|41|40.1|38.7|38|37.3|38|37.8|37.2|37.6|37.6|37.6|37.5|37.7|38|38.3|38.1|37.1|38|37.8|37.8|36.7|36.6|36.4|37.2|36
03656|668|/equities/lagardere-s.c.a.|STOXX600/CACALL/MSCI_EU_SMALLCAP||22.8|22.5|22|21.6|21.55|21.5|21.25|21.7|20.85|21|20.7|21.05|21.05|21.15|21.2|21.05|21.35|21.05|21.2|21.2|20.75|21.55|21.5|21.7|21.75|22.1|22.15|22|21.8|21.6|21.9|21.55|21.45|21.55|21.65|21.15|21.3|21.35|21.85|22.1|21.85|21.65|21.6|21.65|21.55|21.55|21.5|21.4|21.35|21.55|21.35|21.05||21.05|20.2|19.98|20.6|20.5|20.5|20.7|20.5|20.55|20.4|20.5|20.5|20.8|20.95|20.95|21.05|21.1|21.15|20.95|21.15|21.1|||21.15|21.05|21|21.2|21.3|21.2|21.25|21.2|21.3|21.3|21|20.9|21|20.7|20.7|21.1|20.85|21|20.85|20.5|20.5|20.65|20.55|20.4|20.5|20.4|20.55|20.6|20.7|20.65|20.45|20.35|20.3|20.55|20|19.54|19.04|19.16|18.74|18.44|18.58|18.58|18.02|18.1|17.96|17.98|17.92|17.92|17.98|18|18.04|18.06|18.24|18.24|18.1|18.4|18.2|18.24|18.2|18.36|18.34|18.2|18.48||18.38|18.32|18|||18.8|18.52|18.54|18.34|18.18|18.02|18.28|18.12|18.3|18.42|18.5|18.2|18.1|18|18.16|18.16|18.1|17.64|18.32|18.56|18.6|18.62|18.6|18.7|19.16|19.02|19|18.86|19|18.76|19|18.96|18.6|18.6|18.74|18.74|18.86|18.74|18.74|18.42|18.62|18.78|18.62|18.7|18.62|18.72|18.7|18.9|18.62|18.94|18.72|18.82|18.98|18.72|18.72|19|18.98|18.9|18.92|18.88|19.16|19.32|19.54|19.88|20.15|20.25|20.25|20.25|20.05|20|19.34|20.95|20.95|21|21.1|21.8|21.75|21.8|21.85|21.95|21.8|21.8|21.85|21.7|21.65|21.65|21.75|21.6|21.7|21.55|21.65|21.9|21.95|21.95|21.8|21.65|21.4|20.7|20.9|20.45|20.25|20|20.1|20.4|20.85|20.9
03657|7150|/equities/latecoere|CACALL||0.0091|0.0092|0.009|0.0091|0.0097|0.0096|0.0094|0.009|0.0088|0.0095|0.007|0.0084|0.0092|0.0102|0.01|0.0099|0.0099|0.0101|0.0102|0.0108|0.0099|0.0118|0.0121|0.0124|0.0124|0.0123|0.0122|0.0121|0.0121|0.0123|0.0126|0.0124|0.0126|0.0129|0.0122|0.0132|0.0133|0.0132|0.0132|0.0132|0.013|0.0127|0.0128|0.0125|0.0129|0.0131|0.0131|0.0132|0.0132|0.0131|0.0131|0.0131||0.0129|0.0131|0.0131|0.0137|0.0133|0.0134|0.013|0.013|0.0129|0.0129|0.0131|0.0134|0.0133|0.0136|0.0137|0.0138|0.0138|0.014|0.0142|0.0133|0.0143|||0.0155|0.0145|0.0175|0.0162|0.014|0.0141|0.0135|0.0135|0.0135|0.0137|0.0135|0.0133|0.0134|0.0132|0.0137|0.0137|0.0143|0.014|0.013|0.0128|0.0126|0.0123|0.014|0.0146|0.0148|0.015|0.015|0.015|0.0155|0.0159|0.0159|0.016|0.016|0.0162|0.0167|0.0168|0.0168|0.016|0.0171|0.0173|0.0172|0.0173|0.0175|0.0173|0.0174|0.0173|0.0175|0.0175|0.0174|0.0175|0.0173|0.0172|0.0176|0.018|0.0178|0.0179|0.018|0.017|0.0166|0.0163|0.0164|0.0158|0.0157||0.0156|0.015|0.0148|||0.0148|0.0146|0.015|0.015|0.0147|0.0151|0.0154|0.0151|0.0151|0.0154|0.0152|0.0154|0.0156|0.0155|0.0152|0.0153|0.0157|0.0163|0.0157|0.0151|0.0169|0.0141|0.014|0.015|0.035|0.0336|0.0702|0.0799|0.09|0.1008|0.1102|0.12|0.09|0.1199|0.15|0.08||0.4|0.4141|0.53|0.506|0.51|0.51|0.512|0.51|0.522|0.58|0.55|0.505|0.4649|0.49|0.5|0.5|0.506|0.5201|0.5212|0.53|0.5701|0.5888|0.6|0.725|0.792|0.79|0.8339|0.834|0.81|0.81|0.85|1.0302|1|2.9|1.105|1.16|1.15|1.175|1.13|1.21|1.22|1.175|1.16|1.29|1.19|1.2|1.16|1.15|1.19|1.2|1.1|1.065|1.105|1.17|1.17|1.24|1.22|1.255|1.205|1.17|1.17|1.2|1.15|1.34|1.14|1.13|1.125|1.42|1.83
03658|7292|/equities/laurent-perriere|CACALL||122|122|123|123|122|117.5|115.5|115|115|114|113|115.5|115.5|115.5|116.5|117|120.5|120|120|120.5|121.5|123|123.5|125.5|127|127|127.5|127|125|125.5|125|124.5|124|123|123|126|122.5|122.5|120.5|121.5|122.5|121.5|120|121|120|120.5|121.5|121.5|121|120|121|120||122|122|121.5|121|121.5|121|120|121|120.5|120.5|120.5|121|121|120.5|122.5|121|120|121|121.5|120|123|||120.5|118|118|117|118.5|119.5|120|120.5|119|122|120.5|121|122|122.5|122.5|123|125|124|124|122.5|123|124.5|123.5|123|122|123|124.5|122.5|123|123|121.5|120|120.5|120.5|121|122.5|125|123|121|124.5|125|123.5|122|123|125|125|129|128|130|125|128|125|127|125|123|120.5|120|119|119|119|119.5|120.5|121||121|122|121|||121|118.5|118.5|119|118.5|119|120|118|119.5|120.5|119|118.5|121|119.5|121|120|121|121.5|118|119|122|120|121|121|121|123|123|120|119|118|118|119.5|119|118|120|120|120|118|118|120|118|118|120|119|117|118|118.5|118|118.5|120|119|118|118.5|118.5|121|120|121.5|120|116.5|119|119.5|121|122|122|120|123|123.5|122.5|126|125.5|123.5|125.5|125.5|125.5|126.5|124|121|123|120|121|122|120|119.5|122|122.5|121.5|122|121.5|121.5|122|120.5|125|124.5|125.5|124.5|124.5|125.5|125.5|126|127|127.5|129|126|123|123|124
03659|7156|/equities/lmabert-dur-chan|CACALL||148|147|145.5|147|145|145|147.5|140|139|138.5|137.5|137|139|138.5|137|140.5|141|141|139|141|138|142.5|145|145.5|146|151.5|153|155|154|154|157.5|156|149|147.5|147|145|145.5|148|148|149|147.5|148|150|142.5|143.5|148.5|151|151|149.5|150|146.5|145||150|152|149|148.5|145.5|143|141.5|140.5|140|138|134.5|140|139.5|139|138|137.5|137|137|137|135|136.5|||136|137|137.5|137|135.5|135.5|135.5|136.5|136.5|135.5|136|134.5|135.5|135.5|137|137|135|134|132.5|132|132|132|133|131|133.5|131|133|129.5|130.5|130.5|130|131.5|130.5|133|130|132|126.5|132|135.5|135|134|132.5|137|137.5|135.5|132.5|133|133|133|133|132.5|134|134|135|136.5|137|139.5|139.5|139|137|140|140|139.5||140|139|140|||140|136.5|140.5|139|138|138|139.5|139|135|131|133|137.5|139|139.5|139.5|140|140|139.5|139.5|142.5|142|145.5|140|139|140|139.5|138.5|136|134|134|131.5|131|132.5|132.5|131.5|132|128|128|124|122.5|120.5|120.5|120.5|121|120|119.5|117|114|117.5|118|120|122.5|122.5|121|123|120.5|114|116|114.5|117.5|116|116.5|117.5|114.5|114.5|113|118|119.5|119|120|122.5|122.5|120.5|120.5|124.5|125|126.5|123|127|128.5|129|129.5|129.5|127.5|129|129.5|129.5|129.5|129|128.5|130.5|132.5|130.5|130|130|128.5|129|129|130|127.5|127.5|128.5|126.5|130|127|126.5
03660|17814|/equities/lebon|CACALL||92.6|92.6|93|93.2|93.8|94.2|93|93.8|93.6|93|92|93|92.8|94|93.8|93.4|93.6|93.2|92|91.8|92|94.6|94.6|94|95|98.4|98.2|97.8|100|100|98.4|97.8|97.4|97.2|97|97|97|97|97|98|98|97.4|97.6|97.4|97.6|97|97|96.6|96|96|95.8|95||94.8|94.8|94.8|95|96.4|94.4|94.8|94.8|94.6|94.6|94.4|94.4|94.2|94|95|94|93.8|95.4|94.6|93.6|93.4|||94|93.2|93.2|93|95|95|93.6|93|93.2|93.4|93.2|93.2|93|94|95.4|95.2|96.2|96.2|97.6|98.4|96.6|95.6|94.4|93|93.4|93|93|92.6|92.6|92.6|92.4|92.6|92|91.8|91.4|91.4|91|91|90|90|91|91|93|92.4|92.2|91.8|91.2|92.2|92|92|91.4|91.2|94.2|94.2|94|94.6|94.6|92|90.6|94|94.8|95.6|95.6||95.8|95.6|93|||92|92.8|92.6|92|93.4|92.8|92.8|92.2|94|95|92.8|92.8|90.2|90.2|88.2|90.8|90.2|90.4|90.8|89.8|90.4|90.6|88.2|88.6|88|88|87.8|87|88|88|88.4|89|88.8|88.8|88.6|88.6|87.8|85.4|85.8|85.8|86|85|86.2|87|88.6|88.4|88.4|88.4|88.4|88.2|88.2|89|90|85.6|91.8|92.6|92.4|92.6|92.6|91.8|92.2|92.6|90.2|89|90.6|91|91.6|91.4|91.4|92.2|91.8|91.6|91.8|91.4|91|89.8|89.8|90|92.6|92.6|93.6|94|94|94|94.6|94.6|94.4|94.6|94|94|94|94|94|94|96|96|95.6|95.8|96|96.2|96.2|96|96.6|96.6|96|96.4
03661|7211|/equities/lectra|CACALL||28.85|29.4|29.2|29.7|30.7|30.15|29.8|29.5|28.35|28.4|27.55|27.8|27.95|27.95|28.4|27.9|28.4|27.7|27.3|27.5|27.3|28.2|28.75|28.7|29|29.6|30|29.65|31.05|31.3|31.15|31.6|31.7|32.55|32.85|33.1|32|32.9|32.7|32.9|33.4|33.75|33.9|33.7|33.7|33.2|34|33.3|34.2|33.35|32.65|32.8||32|32.2|32.1|32.85|33.9|34.05|33.3|33.15|33.55|34.3|34|33.7|34|34|33.25|33.8|34.25|33.7|33.8|33.2|32.6|||32.35|31.95|32.75|32.15|32.3|32.55|31.75|31.5|31|30.85|31|31.5|31.3|31|31.35|31.3|32|31.2|31.75|31.45|30.75|30.75|31.2|30.7|30.95|30.9|31.7|32.75|33.35|34.75|33|31.05|31.2|31.1|31.4|32|31.8|31.75|31.9|30.8|32.7|32.75|32.7|33.2|32.9|31.55|32.2|32.75|32.4|30.15|30.1|30.4|30.3|30.4|30.95|29.3|29.15|29.4|30.7|30.7|31.45|31.3|31.55||31.25|31.25|31.75|||31.65|30.85|30.95|31.25|31|30.85|30.25|28.5|28.95|28.9|29|28.7|28.7|27.75|27.75|28.4|28.15|28.65|28.75|28.6|29.3|27.9|28.15|27.35|27.6|27.3|27.65|28.2|29.2|27.15|27.05|27.1|26.65|26.2|26|26.05|25.85|24.9|23.9|23.45|23.75|23.75|21.9|22|22.15|22|22.65|22.4|22.3|23|22.85|23.65|23.85|25.2|24.3|24.85|24.9|24.6|24.95|25.6|25.75|25.5|24.85|24.4|25.35|25.45|25.6|26.7|26.6|26.3|26.2|27.1|27.35|27.9|28.75|28.9|28.1|28.65|29.5|30.1|29.85|29.5|29.3|28.55|28.45|28.2|28.4|28.6|28.55|28.2|28.3|28.3|29|29|29.5|29.45|29.4|29.1|29|28.85|29|28.85|29.05|29.3|28.95|28.65
03662|7266|/equities/linedata-service|CACALL||70.4|70|70.6|70.6|71.8|70.8|71|71.8|72.8|69.8|67.4|69.8|70|68|67.4|68.2|68.2|68.4|67.2|71.6|71|73.4|73.4|74|73|73.8|74|73|72|71.4|73.8|76.8|77|78.2|79.8|76|75.8|76.4|73.2|74.2|74|75|80|80.2|81.2|81.4|80|78.4|78|74|76.6|76.2||74.2|73.8|73|70.8|73|73.4|73.4|73|71|70.4|70.4|73.8|71|69.8|70.4|70|70.4|69.4|70.4|70.2|68.2|||68.4|68.2|68.2|68.4|68|68.8|68.2|68.4|69.6|69.4|69|68.2|68.4|68|74|74.6|74.2|72.2|72.2|71|69.6|69.8|68.2|68.8|67.8|67.8|66.4|66.2|66.4|66.2|68|65|62.8|62|62|60.2|60.2|59.8|59.4|60|57.8|58.6|58.6|58.8|58.8|58.6|58.6|58.4|58.6|58.6|58.6|58.4|58.8|58.8|59.2|58.8|58.4|59.2|60.2|61.8|61.8|58.8|58.4||55.6|55.4|54.4|||54.6|54.6|54.4|54.4|55|54.6|54.4|54.2|54|54.4|54|54|54|54|54.2|54.4|53|52.6|52.8|52.8|53|53|52.8|54|55.2|56.4|56.4|54.2|53.6|53|51.8|51.8|52|51.8|52|53.6|52.4|51.8|51.8|51.8|51.8|51.8|53|51.6|51|51|50.8|52.4|53.4|53.4|51|51.4|51.4|51.6|50.8|52|52|51.8|54|54|54|54.4|54|55.4|55.8|56|54|53.6|53.6|52.2|48.2|48.8|47.5|50|50.2|50.2|50.6|50.6|51.4|51.4|50.8|51|50.6|50.6|50.4|51.8|52.2|53|54|54.4|55|54.2|54.8|56.2|56.6|57|57.4|57.6|57.4|57.4|57.4|57.2|57.2|57.2|57.2|59.6
03663|7063|/equities/lisi|CACALL/MSCI_EU_SMALLCAP||23.8|23.85|23.6|23.9|24.65|24.3|24.45|24.6|24.2|23.7|23.2|23.35|23.4|24.85|25.65|25.15|24.9|24.65|24.4|24.2|23.7|24.75|25.35|25.7|26.1|27.5|27.45|27.4|27.35|28.05|26.4|27.2|27|27.35|27.8|27.95|27.95|28|28.15|28.9|28.95|27.55|27.4|27.05|26.6|26.5|26.45|26.05|25.35|25.2|24.65|24.8||24.6|24.75|24.9|24.15|24.4|24.35|24.25|24.05|24.15|24.55|25|25|25.05|24.9|24.8|24.3|24.3|24.15|24.4|24|23.65|||23.65|23.55|23.85|23.9|24|23.95|23.85|23.9|23.85|23.8|23.75|24.05|24.05|24.1|24|23.9|23.75|23.7|23.65|23.55|23.7|23.8|23.85|23.7|23.55|23.2|23.1|22.9|23.15|23|22.75|22.7|22.65|22.5|22.9|23.3|23.2|22.9|22.15|22.4|22.2|21.8|21.7|21.75|21.85|21.8|21.85|21.9|22|21.5|23.9|23.45|23.35|23.05|23.25|22.95|23.15|22.7|22.8|23.05|23.55|23.65|23.8||23.6|23.7|23.5|||23.45|23.35|23.5|23.3|23.3|23.6|23.3|23.1|23.2|23.1|23.5|23|22.2|22.4|21.95|22.2|22.4|22.3|22|22|21.85|21.95|21.9|21.8|21.8|22.1|22.35|22.4|22.45|22.25|22.05|21.95|21.65|21.7|21.65|22.1|22.1|22.3|21.85|21.25|20.8|20.7|21|20.5|20.45|20.85|20.85|20.75|21.25|21.2|21.6|21.5|21.2|21.05|20.8|21.1|20.6|20.55|21|22.1|22.25|21.9|21.85|21.95|22|22.4|22.6|23|22.9|22.85|22.65|22.15|21.95|22.1|22|21.9|22.2|22.3|22.4|22.3|22.4|22.55|22.15|22.25|21.95|21.9|21.95|22.15|21.9|22|22.1|22.3|22.1|22.7|22.75|22.8|22.9|23|22.95|22.65|23.05|23.2|23.6|23.45|23.75|22.8
03664|17812|/equities/le-noble-age|CACALL||25.3|24.8|25|24.8|24.45|25|25|24.7|24.9|24.5|23.75|23.95|24.15|25.25|25.4|25.6|25.45|24.2|24.7|25|27.3|27.6|27.6|27.65|27.7|27.25|27.3|26.35|26.35|26.5|25.5|25.3|25.5|25.35|25.05|24.95|24.15|24.05|24|23.7|21.6|20.55|20.7|20.65|20.75|20.95|21.45|21|20.5|20.1|19.92|20.3||20.3|19.76|19.24|19.18|19.16|19.24|19.2|19.2|19.3|19.46|19.56|19.66|19.8|19.9|19.92|19.9|19.86|19.64|19.36|20|20|||20.45|21.3|19.92|19.6|20.45|20.8|21.25|22.45|23.2|23.4|23.25|23.1|23.25|23.35|23|23.05|23.25|23.5|23|22.2|22.3|22.5|22|22.2|21.75|21.8|22.1|21.6|21.45|21.25|21.45|21.45|22.05|20.95|20.3|20.4|20.85|19.7|20.1|20.1|19.56|19.8|19.8|19.8|19.54|19.5|19.76|19.56|19|18.84|18.62|18.32|19.14|18.88|19.12|19.22|19.3|19.3|19.22|19.72|20.5|20.4|20.45||20.1|19.7|19.6|||19.48|19.9|19.4|19.06|18.9|17.84|17.5|17.4|17.56|17.62|18.4|18.26|18.46|18.92|19.3|18.94|19.38|19.8|19.18|19.74|20|20.3|20.5|20.35|21|20.5|19.68|19.96|19.9|20.1|20.5|20.85|21.15|20.4|21.1|22.4|20.4|21.15|20.25|19.54|19.7|19.24|20|21.2|21.1|20.9|21.4|21.45|22|22|22|23.4|23.2|23.35|23.2|23.8|22.65|23.6|23.8|24.35|24.7|24.7|24.65|24.65|25.5|25.6|25.3|25.3|24.9|25.55|25.55|27.2|28.05|28.15|28.35|28.3|27.85|28.35|28.45|28.35|29.15|28.75|29.3|29.5|29.8|29.6|28.95|30|30.95|31|31|30.9|30.75|30|30.1|29.9|29.95|29.75|29.8|29.55|29.25|28.7|29.05|29.05|29.3|29
03665|17852|/equities/quantel|CACALL||11.4|11.6|11.5|11.5|11.55|11.6|11.3|11.3|11.25|11.25|10.65|10.8|10.8|10.8|10.5|10.4|10.8|10.7|10.85|10.65|10.7|11|11.9|11.95|12|12.55|12.6|12.8|12.85|12.85|12.85|12.85|13|13.1|13.45|13.5|13.5|13.2|12.9|12.8|13.15|13.05|13.1|13.2|13.3|13.3|13.15|13.25|13.15|12.9|12.8|12.6||12.45|12.35|12.4|12.6|13|13.15|14|14|13.95|13.9|13.75|14|14.2|14.25|14.35|14.2|14.3|14.15|13.4|13.15|12.8|||13.12|13|13.4|13.46|13.74|13.76|13.8|14.02|14.08|14.08|14.52|14.7|14.06|13.7|13.8|14|14.9|14.72|14.4|14.22|13.98|14.26|14.28|14.26|13.4|13.32|13.44|12.62|12.32|12.08|12|12.04|11.8|11.8|11.74|11.68|11.7|11.9|11.7|12|12.18|11.72|11.44|10.44|10.48|10.9|10.82|10.76|10.94|11|10.86|11.26|11.48|11.54|12.06|12.18|12.26|12.26|12.24|12.16|12.26|12.44|12.26||12.18|12.02|12|||12|11.76|12|12.1|11.84|11.4|12.9|12.68|12.1|12.1|12.3|12.22|12.72|13.12|13.28|13.12|13.08|12.86|12.82|12.48|12.9|13.1|13.1|13.1|13.1|13.2|13.2|13.26|13.16|13.2|13.26|13.12|13.28|12.9|13.4|13.62|13.8|13.66|13.56|13.68|13.6|13.86|13.64|13.42|13.5|13.5|13.6|13.8|14.42|14.24|14.46|14.02|13.98|14.02|13.98|14.14|14.02|14|14.02|14|14.26|14.46|14.26|13.2|13.06|13.56|13.78|13.78|13.96|14|14|13.62|13.78|14.3|14.8|14.78|15.16|15.16|15.02|14.84|14.96|14.88|15.06|15.14|14.82|15.5|15.32|15.3|15.36|15.26|15.3|15.4|15.3|15.3|15.2|15.26|15.2|15.26|15.34|15.3|15.34|15.38|15.56|15.6|15.4|15.26
03666|996153|/equities/lysogene-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03667|17829|/equities/mrm|CACALL||15.1|15.3|15.5|15.5|15.8|15.7|15.8|15.8|15.8|15.7|15.7|15.7|15.7|15.8|15.7|15.7|15.8|16|16.3|16.3|16.9|17.7|17.8|17.7|17.8|19.2|19.2|19.1|19.1|19.2|19.2|19.2|19.2|19.2|19.1|19.1|19|18.9|19|18.6|18.2|18|18|18|18|18|18|18|18|17.9|17.2|17||17|16.8|16.8|16.9|17|17.1|17.2|17.2|17.2|17.2|17.5|17.7|17.7|17.8|17.8|17.4|17.3|17.2|17.2|17.2|17.3|||17.2|17.2|18|17.6|17.8|17.6|17.5|17.5|17.9|18|18.1|18.3|18.7|18.8|18.2|18.7|19|19|18.5|18.7|18.5|18.5|18.8|18.9|19|19.4|19.4|19.2|19.3|19.3|19.4|19.5|19.5|19.7|19.7|20|20.4|20.2|19.5|19.4|19.2|19.2|19.2|19.2|19.2|19|19|19.3|19.3|19.3|19.4|19.9|20|19.9|19.2|19|19|19.3|19.9|19.8|19.8|19.6|19||18.7|18.1|17.5|||17.5|17.3|17.5|17.2|17.4|17.8|17.3|17.2|17.5|17.7|17.8|18.1|18.5|18.9|19.1|19.3|19.5|19.6|19.7|19.6|19.7|19.8|20|19.9|20|20|20|20|20|20|20|20.2|20.4|20.6|20.6|20.6|21|20.8|20.4|20.4|19.8|19.8|19.6|20|20|20.2|20.4|20.6|20.6|20.4||20.4|20.6|20.6|20.8|20.8|20.8|20.8|21|21.2|22.2|22|22|22|22|22|22|22.4|22.4|22|22|22|22|22.6|22.4|22.4|22.8|22.8|23|23|22|22.2|22.2|22|22.2|22.2|22.4|22|22|22|22|22.2|22.2|22.6|22.6|22.6|23|22|22|22|21.6|21.6|22|21.6|21.6|21.4
03668|980202|/equities/maisons-du-monde-sas|CACALL/MSCI_EU_SMALLCAP||3.98|4|3.97|4|4.185|4.22|4.315|4.205|4.1|4.095|4.05|4.035|4.175|4.515|4.58|4.485|4.46|4.25|4.28|4.235|4.23|4.58|4.905|4.76|4.91|5.06|5.12|5.03|5.1|5.45|5.27|5.17|4.95|5.06|4.95|4.97|5|5.1|5.2|5.05|5.09|4.96|5.04|5.18|4.985|5.17|4.99|5.06|4.9|4.595|4.625|4.63||4.5|4.65|4.61|4.56|4.59|4.81|4.77|4.555|4.73|4.69|4.69|4.85|5.03|4.95|4.965|4.895|4.755|4.52|4.68|4.575|4.22|||4.336|4.37|4.38|4.33|4.654|4.658|4.694|4.558|4.64|4.588|4.66|4.546|4.35|4.3|4.108|4.096|4.078|3.944|4.04|4.21|4.276|4.4|4.408|4.308|4.34|4.552|4.53|4.55|4.564|4.64|4.54|4.5|4.468|4.424|4.352|4.414|4.4|4.426|4.62|4.522|4.386|4.472|4.538|4.72|4.64|4.49|4.774|4.496|4.602|4.664|4.642|4.644|4.804|4.96|5.015|5.095|5.13|5.31|5.225|5.095|5.17|5.245|5.57||5.67|5.585|5.495|||5.525|5.565|5.445|5.135|5.075|5.14|5.19|4.76|4.982|5.055|5.235|5.005|4.958|4.95|4.936|4.652|4.678|4.938|4.546|4.598|4.676|4.808|4.982|4.926|5.315|5.385|5.41|5.52|5.635|5.515|5.29|5.28|4.84|4.954|5.025|5.245|5.01|4.86|4.746|4.75|4.744|4.878|4.954|4.978|5.145|5.29|5.415|5.54|5.475|5.15|5.43|5.43|5.5|6.105|6.05|5.9|6.17|7.27|7.045|7.285|7.285|6.995|7.07|7.05|7.065|7.455|7.545|7.46|7.32|7.6|7.785|8.195|8.03|8.16|8.23|8.405|8.195|8.44|8.66|8.52|8.775|8.62|8.5|8.63|8.755|8.59|8.625|8.9|8.495|8.44|9.595|9.615|9.81|9.85|9.82|9.535|9.75|9.775|9.66|9.87|9.795|9.58|9.425|9.61|9.54|9.43
03669|17817|/equities/malts-fco-belges|CACALL||585|595|600|595|595|600|595|590|600|600|600|600|600|605|615||620|630|615|630|620|635|630|635|625|640|||640|630||645|645|645|645|645|630|630|630|640|||640|630|630||640|640|640|635|620|||620|630|||645|640|635||635|625|630|610||645||635|630|630|645|620|620|||615|620|620||625|620|635|625|615|630|635|615|630|630|635||630|615|625|625|620|630|620|630|620|625|620|620|635|620||610|625|645|645|615|625|600|600|600|610|605|605|605|600|595||600|600|600|605|590|590|595|595|610|610||615|610|610||630||635|635|635|||650|635|640|640|630|630|650|660|620|635|610|630|610|630||635|635|635|650|665|635|625|615|600|595||595|580|580|580|570|580|570|570|585|585|580|580|575|||565||565|570|||||570|570|585|575||565|570|||580|580|585|580|575|575|575|||590|590|585|590||||590|590|580|580||580||580|580||585||580||580||||595|||580|580||590|595|585|600|590|590|600|585
03670|7062|/equities/manitou|CACALL/MSCI_EU_SMALLCAP||23.5|23.6|23.5|24.2|24.8|24.3|24.35|24.2|23.7|23|20.8|21.1|21.85|22.15|22.65|22.15|23.15|23|23.15|22.4|24.1|25.7|27.25|27.05|27.5|28.55|28.65|28.15|27.7|28.1|27.7|27.3|27.45|27.5|27.4|27.9|27.15|26.75|27.35|27.3|27.25|27.45|27.7|27.9|27.25|26|26.2|25.6|24.55|24|22.7|22.7||23.05|22.85|22.65|24.7|25.65|25.55|25.4|25.25|26.55|25.95|25.4|25.65|25.2|25.15|25.55|25.35|25.45|25.35|25.4|25.2|24.95|||25.35|25.4|25.25|24.65|24.85|24.5|24.1|24.1|24.15|24.2|23.7|24.3|24.1|23.85|22.95|23.65|23.1|22.75|22.75|22.2|22.1|21.85|22.2|22.55|22.5|22.45|21.8|21.7|22.2|21.85|21.15|21|20.85|21.2|20.7|20.15|20|20.1|20.35|20|20.25|20.75|20.65|20.75|20.6|19.92|19.98|20.2|20.7|20.8|21.35|21.25|21.85|21.95|22.7|22.1|22.25|22.55|22.65|22.55|22.75|22.15|22.85||23.2|23.1|23.05|||22.75|23.1|23.15|23.6|23.6|23.55|22.85|21.65|21.65|22.15|22.45|22.55|22.8|22.1|22.55|21.3|21.2|20.85|21.1|21.15|21.4|21.25|21.35|21.05|21.4|21.55|21.2|20.8|20.3|20.25|20.05|20.5|20.2|20.15|20.15|21.2|19.86|20.1|19.94|19.82|19.36|19.48|19.68|20.3|20.45|20|20.45|20.8|20.35|20.85|20.65|20.4|20.35|20.5|20.25|20.95|21.3|20.75|21.45|22.2|22.7|22.1|22.9|22.6|23.35|24.2|24.3|24.3|24.2|24.55|24.95|24.85|24.75|24.7|24.6|24.7|24.4|24.4|24.5|24.6|24.45|24.2|23.7|23.8|23.75|23.55|23.25|23.9|23.8|24.25|24.55|24.9|25|25|25.7|25.8|25.75|25.95|26.15|26.2|26.05|25.7|25.7|25.2|26.25|25.6
03671|7253|/equities/manultan|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03672|13175|/equities/belvedere|CACALL||3.47|3.46|3.44|3.42|3.43|3.45|3.48|3.43|3.43|3.42|3.48|3.56|3.6|3.42|3.45|3.37|3.36|3.37|3.34|3.27|3.3|3.34|3.38|3.38|3.24|3.29|3.27|3.21|3.23|3.23|3.23|3.2|3.28|3.25|3.24|3.31|3.35|3.27|3.25|3.18|3.2|3.17|3.14|3.08|3.09|3.13|3.1|3.14|3.1|3.08|3.14|3.15||3.07|3.08|3.05|3.04|3.05|3.05|3.05|3.05|3.05|3.04|3.05|3.08|3.09|3.07|3.07|3.08|3.09|3.05|3.09|3.08|3.07|||3.09|3.09|3.09|3|3.02|3.09|3.13|3.11|3.14|3.16|3.12|3.14|3.17|3.15|3.09|3.09|3.06|3.06|3|3|2.97|2.98|2.96|2.96|2.95|2.93|2.95|3.02|3|2.94|2.85|2.84|2.87|2.83|2.87|2.87|2.86|2.87|2.88|2.93|2.94|2.98|2.84|2.81|2.8|2.76|2.73|2.73|2.79|2.78|2.77|2.73|2.74|2.73|2.72|2.73|2.73|2.68|2.74|2.73|2.74|2.71|2.73||2.7|2.68|2.71|||2.72|2.7|2.71|2.65|2.68|2.67|2.65|2.69|2.69|2.69|2.7|2.69|2.65|2.68|2.64|2.6|2.57|2.53|2.59|2.59|2.58|2.53|2.53|2.53|2.48|2.44|2.49|2.46|2.46|2.39|2.45|2.44|2.41|2.37|2.4|2.42|2.43|2.4|2.4|2.38|2.4|2.49|2.5|2.54|2.54|2.5|2.5|2.48|2.45|2.45|2.44|2.4|2.4|2.45|2.43|2.4|2.39|2.39|2.43|2.49|2.37|2.38|2.42|2.39|2.4|2.42|2.38|2.42|2.35|2.43|2.42|2.43|2.41|2.41|2.38|2.41|2.4|2.41|2.33|2.29|2.44|2.44|2.4|2.4|2.37|2.39|2.33|2.37|2.38|2.38|2.37|2.37|2.36|2.36|2.35|2.34|2.36|2.35|2.35|2.35|2.35|2.35|2.37|2.34|2.37|2.35
03673|32435|/equities/mauna-kea-technologies-sas|CACALL||0.384|0.3805|0.3745|0.381|0.384|0.387|0.388|0.382|0.3845|0.388|0.3765|0.39|0.3945|0.386|0.386|0.381|0.381|0.384|0.38|0.372|0.382|0.397|0.407|0.401|0.4215|0.431|0.428|0.434|0.43|0.435|0.425|0.419|0.4|0.406|0.391|0.3905|0.3915|0.3935|0.392|0.4|0.4035|0.407|0.405|0.413|0.409|0.408|0.41|0.407|0.406|0.398|0.4|0.3985||0.402|0.388|0.39|0.3795|0.3795|0.378|0.388|0.39|0.394|0.394|0.393|0.396|0.397|0.4095|0.396|0.401|0.394|0.403|0.4095|0.4105|0.4|||0.428|0.4155|0.361|0.3675|0.3705|0.382|0.407|0.415|0.4165|0.4175|0.4175|0.417|0.4205|0.422|0.4275|0.4275|0.428|0.418|0.417|0.43|0.434|0.438|0.438|0.4375|0.434|0.421|0.4175|0.422|0.431|0.4295|0.4395|0.451|0.46|0.4645|0.47|0.471|0.4625|0.451|0.4595|0.456|0.484|0.456|0.4675|0.4595|0.481|0.485|0.481|0.505|0.4505|0.452|0.451|0.464|0.454|0.452|0.458|0.457|0.469|0.459|0.459|0.457|0.4705|0.464|0.476||0.471|0.471|0.466|||0.442|0.439|0.445|0.448|0.439|0.44|0.4285|0.4255|0.418|0.417|0.4225|0.4175|0.41|0.416|0.409|0.4175|0.4185|0.422|0.427|0.435|0.4415|0.437|0.443|0.454|0.4605|0.46|0.4595|0.46|0.453|0.4655|0.4385|0.4315|0.434|0.457|0.461|0.5|0.505|0.46|0.45|0.4525|0.464|0.5|0.509|0.506|0.501|0.518|0.536|0.52|0.54|0.528|0.533|0.523|0.506|0.503|0.506|0.52|0.535|0.558|0.563|0.542|0.56|0.577|0.555|0.538|0.55|0.554|0.552|0.565|0.57|0.57|0.57|0.57|0.572|0.572|0.58|0.57|0.58|0.572|0.59|0.593|0.586|0.574|0.572|0.58|0.588|0.582|0.593|0.587|0.589|0.56|0.563|0.59|0.594|0.619|0.62|0.628|0.621|0.62|0.62|0.62|0.62|0.616|0.624|0.62|0.627|0.627
03674|7068|/equities/maurel-prom|CACALL||6.125|5.995|6.055|5.89|5.99|6.12|6.06|6.025|6.485|6.34|6.035|6.055|6.065|6.125|6.19|6.135|6.325|6.24|6.33|6.265|6.135|6.25|6.41|6.325|6.34|6.32|6.32|6.26|6.24|6.61|6.66|6.6|6.64|6.65|6.795|6.595|6.625|6.415|6.67|6.74|6.695|6.475|6.44|6.445|6.475|6.515|6.385|6.41|6.485|6.45|6.01|5.865||5.98|6.14|6.145|6.095|6.22|6.195|6.02|6.105|6.13|6.2|6.24|6.47|6.515|6.3|6.1|6.04|6.09|6.12|5.79|5.855|5.765|||5.595|5.565|5.54|5.51|5.43|5.515|5.545|5.575|5.46|5.41|5.45|5.345|5.29|5.185|5.28|5.25|5.07|4.934|4.942|5.095|5.02|5.04|5.07|5.08|4.998|4.99|5.01|4.914|4.998|5.115|5.52|5.34|5.38|5.46|5.305|5.235|5.16|5.27|5.15|5.255|5.39|5.525|5.6|5.625|5.52|5.5|5.45|5.43|5.4|5.365|5.34|5.345|5.375|5.33|5.22|5.185|5.19|5.255|5.3|5.61|5.71|5.66|5.59||6.09|6.1|6.13|||6.135|6.215|6.3|6.19|6.155|5.915|5.795|5.78|5.845|5.94|6.055|5.9|5.86|6.205|6.27|6.485|6.43|6.675|6.93|6.85|6.92|6.845|6.6|6.57|6.6|6.585|6.3|6.435|6.475|6.395|6.1|5.965|5.72|5.575|5.78|5.765|5.885|5.715|5.615|5.495|5.41|5.32|5.27|5.32|5.205|5.17|5.18|5.15|5.09|4.836|4.816|4.772|4.732|4.806|4.64|4.438|4.442|4.478|4.622|4.752|4.892|4.868|4.876|4.656|4.754|4.768|4.72|4.854|4.938|4.81|4.822|4.81|4.844|4.92|4.868|4.72|4.6|4.662|4.71|4.51|4.492|4.41|4.182|4.91|4.85|4.594|4.544|4.586|4.67|4.65|4.47|4.606|4.824|4.036|4.014|3.942|3.968|3.93|3.76|3.89|3.9|4.192|4.148|4.258|4.288|4.072
03675|943360|/equities/mcphy-energy|CACALL/MSCI_EU_SMALLCAP||2.75|2.47|2.47|2.46|2.65|2.55|2.65|2.56|2.405|2.425|2.07|2.17|2.25|2.29|2.32|2.41|2.47|2.44|2.47|2.39|2.375|2.49|2.665|2.68|2.635|2.755|2.78|2.755|2.96|3.03|3.01|3.15|3.165|3.185|3.04|2.865|2.945|2.905|2.96|2.83|3.28|3.205|3.215|3.4|2.93|2.61|2.71|2.855|2.555|2.685|2.26|2.22||2.08|2.075|1.94|1.89|1.902|1.934|1.904|1.848|1.898|1.832|1.844|1.884|1.922|1.902|1.95|2.065|2.045|1.998|2.01|2.245|1.822|||1.898|1.856|1.826|1.592|1.645|1.641|1.702|1.624|1.587|1.552|1.7|1.674|1.835|1.844|1.983|1.973|1.941|1.992|1.991|2.05|2.046|2|2.084|2.112|2.138|2.232|2.232|2.206|2.304|2.364|2.266|2.25|2.272|2.324|2.286|2.312|2.434|2.482|2.59|2.7|2.762|2.748|2.7|2.798|2.802|2.762|2.852|3.006|3.01|3.004|3.014|3.01|3.084|3.142|3.046|3.012|3.146|3.18|3.2|3.262|3.292|3.34|3.398||3.366|3.43|3.446|||3.416|3.32|3.274|3.742|3.71|3.306|3.25|3.154|3.352|3.354|3.47|3.502|3.754|3.64|3.65|3.616|3.57|3.592|3.508|3.6|3.636|3.69|3.676|3.624|3.84|3.894|3.782|4.108|3.962|3.78|3.902|4.018|4.008|4.114|4.204|4.23|4.066|3.79|3.45|3.68|3.54|3.546|3.588|3.772|3.774|3.81|3.842|3.946|4.038|3.976|4.05|4.122|4.424|4.486|4.556|4.5|4.69|4.724|4.946|5.08|5.16|5.11|5.065|5.09|5.325|5.55|5.57|5.785|5.665|5.92|6.1|6.12|6.15|6.18|6.41|6.375|6.56|6.525|6.4|6.255|6.43|6.745|6.61|6.55|6.455|6.215|6.375|6.675|6.75|6.725|6.51|6.64|6.83|7.035|6.965|7.035|7.4|7.28|7.19|7.57|7.7|7.675|7.775|7.65|7.675|7.875
03676|7363|/equities/media-6|CACALL||||||13.4|13.4||13.4|||13.4|13.4|12|12|12.3|||11.2||11.9|12||12|12|12|12.4|12.4|12.2||12.2|12|||12|12.9||12||12.1|||||||13.4|13.4||12|12.2||12|||12.1|11.8|10.8|11.1|11||11|11|11.4|11.4|11.9|11.6|10.6|10.6|10.6|10.6|10.7|10.7|9.8|10.9|||10|11|11|11||||||11.6|||||||||||||10.8|10.8|10.7|||9.8||9.75||9.75|9.7||10.1|10.1|10.2|10.5|10.4|9.5|9.9|9.9|9.9|8.2||||||||||||||8.3|||||||||8.3||||||||8.25||||||8.3|8.3||||||||||||||||||||||||8.2||||||||||||8.55|8.95|||||||||||||||||||||8.15||||||||8.95|||||||||||9.9|9.85||||||||||9.85||9.85|9.85|8.75|
03677|1096116|/equities/medincell-sa|CACALL||14.7|14.84|14.34|14.4|14.86|14.76|15.1|14.84|14.6|14.12|13.3|13.26|13.4|13.52|13.78|13.62|13.64|13.54|13.64|13.02|13.94|14.96|15|14.76|14.88|15.12|15.2|15.64|15.88|16.2|16.36|16.38|15.5|15.16|15.22|14.94|14.58|14.3|14.1|14.34|14.2|13.7|14.56|15.2|15|14.9|15.4||14.84|14.62|14.3|14.36||14.36|13.8|12.66|12.4|12.1|12.28|11.56|11.1|10.9|11.36|9.31|9.2|9.17|9.25|9.27|9.27|9.35|9.64|10|9.95|9.75|||9.59|9.45|9.51|9.64|9.54|9.38|9.45|9.52|9.44|9.28|9.48|9.56|9.66|9.65|9.08|9.18|9|9.01|9|9.03|8.84|9.31|9.01|9|8.99|9.01|8.86|8.8|8.72|8.8|8.78|8.64|8.79|8.71|8.76|8.85|8.69|8.67|8.71|8.52|8.8|8.91|8.75|8.32|8.24|8.3|8.2|8.4|8.4|8.13|8.26|8.04|8.19|8.17|7.74|7.56|7.85|7.82|7.86|7.57|7.49|6.91|7.18||7.2|7.05|6.8|||6.64|6.69|6.67|7|6.88|6.88|6.85|6.66|6.67|6.87|6.25|5.92|6.02|6.14|6.22|6.13|6.14|6.12|6.2|6.2|6.09|6.02|6.16|6.26|6.15|6|6.02|6.1|6.16|5.98|5.99|6.11|5.92|5.7|5.7|5.82|5.75|5.5|5.59|5.6|5.85|5.74|5.72|6.1|6.06|6.1|6.24|6.3|6.4|6.41|6.3|6.3|6.36|6.35|6.16|6.14|6.14|6.09|6.15|6.19|6.4|6.47|6.54|6.34|6.23|6.26|6.24|6.56|6.41|6.51|6.8|6.94|7|7.19|7.17|7.34|6.95|6.94|6.78|6.79|6.8|6.67|6.7|6.85|6.68|6.64|6.7|6.64|6.61|6.4|6.29|6.32|6.51|6.55|6.5|6.65|6.72|6.6|6.71|6.87|7.1|6.4|6.27|6.3|6.34|6.3
03678|17823|/equities/memscap|CACALL||7.25|7.26|7.07|7.22|7.55|7|7.3|7.37|7.04|6.13|5.43|5.5|5.24|5.41|5.71|5.46|5.49|5.42|5.87|5.48|6.07|6.7|7.3|7.1|7.25|7.55|7.16|7.37|7.25|7.2|7.54|7.55|7.5|7.55|7.6|7.51|7.59|7.47|7.66|7.79|7.73|7.88|7.75|7.64|7.82|7.66|7.27|7.66|7.75|7.85|8.19|7.8||8.13|7.99|8.52|8.52|8.91|8.9|8.85|9.04|8.89|9.03|8.57|9.04|8.87|9.1|9.16|9.18|9.43|9.63|9.65|9.54|9.45|||9.04|9.14|9.22|9.3|8.94|8.92|9.06|8.92|8.4|7.88|7.78|8.72|8.86|9.02|9.84|9.7|9.44|9.24|9|9.2|9.14|8.88|8.9|8.74|8.26|8.4|8.32|8.42|8.16|8.36|8.12|8.34|8.12|8.06|7.8|7.82|7.54|7.62|8.32|7.9|7.78|7.9|7.44|7.48|6.82|6.7|6.98|7.12|7.08|6.88|7.04|6.68|6.8|6.98|7.16|6.8|7.12|6.9|6.68|6.28|6.34|6.14|6.48||6.02|6.1|6.3|||6.4|6.68|6.66|6.5|6.42|6.32|6.1|5.88|6.04|6.22|5.78|5.76|5.7|5.36|5.3|5.32|5.28|5.44|5.44|5.7|5.64|5.7|5.48|5.8|5.64|5.48|5.32|5.28|5.26|5.26|5.38|5.14|5|5.22|5.22|4.78|4.64|4.58|4.74|4.57|4.51|4.36|4.26|4.54|3.93|4.17|4.19|4.23|4.34|4.39|4.41|4.42|4.55|4.43|4.08|4.2|4.38|4.5|4.58|4.89|5.06|4.95|5.06|4.88|5.38|5.46|5.34|5.7|5.48|5.32|5.36|5.56|5.92|6.02|5.92|5.92|5.8|5.9|5.88|5.86|6.04|6.56|6.32|6.06|6.16|6.3|6.52|6.42|6.1|6.26|5.76|6.02|6.26|5.94|5.8|5.74|5.7|5.9|5.68|5.5|5|4.65|4.94|5.26|5.26|5.18
03679|6994|/equities/mercialys|CACALL/MSCI_EU_SMALLCAP||10.78|10.76|10.69|10.77|10.85|11|10.88|10.88|10.71|10.4|10.33|10.58|10.46|10.64|10.77|10.63|10.79|10.73|10.73|10.66|10.82|11.16|11.38|11.25|11.6|11.57|11.83|11.67|11.63|11.68|11.63|11.49|11.35|11.39|11.4|11.39|11.18|11.43|11.26|11.19|11.17|11.16|11.1|10.83|10.55|10.58|10.69|10.6|10.61|10.47|10.59|10.38||10.16|10.15|11.16|11.05|11.08|11.27|11.13|10.89|10.49|10.45|10.16|10.36|10.45|10.47|10.47|10.55|10.6|10.43|10.43|10.73|10.7|||10.79|10.68|10.56|10.75|10.66|10.6|10.38|10.36|10.3|10.25|10.14|10.18|10.33|10.45|10.4|10.26|10.19|10.07|10.03|10.06|10.05|10.04|10.25|10.24|10.2|10.38|10.27|10.2|10.32|10.18|10.41|10.45|10.52|10.67|10.52|10.56|10.5|10.49|10.52|10.5|10.33|10.57|10.6|10.69|10.97|10.96|10.82|10.7|10.65|10.5|10.45|10.45|10.44|10.3|10.43|10.16|10.13|9.925|10.06|10.01|10.06|9.905|9.965||9.945|9.975|10|||9.83|9.675|9.635|9.565|9.275|9.255|9.26|8.895|8.855|8.97|9.145|9.125|9.1|9.025|8.95|9.01|9.065|8.675|8.63|8.595|8.555|8.575|8.49|8.335|8.605|8.57|8.365|8.435|8.535|8.125|8.225|8.245|8.23|8.165|8.35|8.585|8.38|8.045|8.04|7.93|7.975|7.885|7.86|7.975|7.91|8.025|7.995|8.065|8.065|8.2|8.015|8.2|8.3|8.17|8.065|8.095|8.05|8.085|8.115|8.39|8.53|8.305|8.28|8.35|8.6|8.58|8.67|8.71|8.66|8.535|8.655|8.66|8.715|8.73|8.805|8.8|8.805|8.83|8.845|8.745|8.495|8.58|8.545|8.405|8.255|8.14|8.1|8.075|7.93|7.85|7.945|8.06|8|7.895|7.935|7.905|7.99|7.975|7.94|7.875|7.865|7.84|7.82|7.89|7.875|7.775
03680|7071|/equities/mersen|CACALL/MSCI_EU_SMALLCAP||35.05|34.25|33.3|34.2|35.45|34.95|34.45|33.65|31.2|32.65|31.85|32.45|32.95|32.85|33.6|33.45|34.65|33.85|34|34.8|34|35.3|37.05|36.65|36.9|38.3|38.4|37.6|38.2|38.75|38.25|38.05|37.4|38.5|39|39.6|39.15|38.8|39.35|40.1|39.8|39.35|39.55|39|38.65|38.65|37.85|37.45|37.05|36.9|35.45|34.95||34.8|35.9|35.5|34.75|34.5|34.45|34.2|34.1|34.7|34.3|34.35|34.55|35|35.8|36.25|35.7|36.15|35.85|36.45|36.35|35.75|||36.45|36.5|36.4|35.95|36.15|36|35.25|35.6|36.3|36.65|36.55|36.7|35.9|35.3|35.3|35.25|35.55|35.05|35.3|35.15|35.1|35.05|36.05|35.8|35.85|36.35|36.2|36|36.5|37.85|37.05|36.9|35.8|36.35|35.7|36.1|35.55|35.05|34.75|34.2|33.7|33.8|33.95|33.85|33.8|30.7|31.3|31.2|31.1|30.8|30.95|30.8|31.6|32.55|33.1|33.05|33.45|33.45|33.45|33.65|33.9|33.7|35||35.2|35.4|35.6|||35.4|35.55|35.1|34.95|34.7|34.8|34.55|33.05|32.9|33.55|33.35|32.1|32.7|32.75|32.35|33.5|33.45|33.55|33.35|33|33.9|33.45|33.75|33.25|33.65|33.85|33.8|33.7|33.75|32.55|33|33.1|32.5|32.05|32.25|32.4|32|31|31.3|31.2|30.4|30.25|32.7|32.95|33.2|33.5|34.3|34.8|35.2|35.25|35.35|36.5|36.3|36.75|36.1|36.55|36.1|36.65|36.95|37.65|37.8|36.65|36.85|35.8|36.8|37.5|37.7|38.4|38.05|38.4|39|38.95|39.55|40.2|40.2|40.1|41|41.4|41.5|41.75|41.75|42|41.9|42.55|42.4|41.55|41.65|41.9|41.5|41.2|40.5|39.85|40.6|40.6|41.05|40.7|41.5|41.1|41.35|41.4|41.7|41.8|42.75|42.3|42.8|43.55
03681|14170|/equities/metabolic-explorer|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||0.1214|0.12|0.1434||0.165|0.169|0.163|0.161|0.1678|0.1724|0.1778|0.173|0.173|0.174|0.1768|0.1732|0.18|0.1888|0.184|0.1812|0.157|0.1498|0.15|0.142|0.142|||0.1424|0.1432|0.1434|0.155|0.1508|0.1544|0.147|0.138|0.17|0.1772|0.177|0.1632||0.378|0.363|0.37|0.382|0.3645|0.3705|0.3885|0.3425|0.348|0.366|0.37|0.406|0.364|0.327|0.343|0.379|0.409|0.47|0.498|0.525|0.549|0.5|0.469|0.435|0.455|0.455|0.371|0.385|0.3725|0.38|0.388|0.3715|0.3795|0.384|0.39|0.394|0.372|0.381|0.38|0.38|0.3845|0.384|0.388|0.39|0.41|0.33|0.3525|0.363|0.3735|0.391||0.388|0.38|0.3745|||0.322|0.321|0.344|0.3665|0.378|0.365|0.305|0.3195|0.3265|0.3575|0.383|0.3765|0.395|0.4135|0.4245|0.43|0.429|0.4455|0.4575|0.4655|0.49|0.485|0.49|0.4895|0.4945|0.503|0.504|0.461|0.481|0.51|0.53|0.52|0.552|0.437|0.463|0.566|0.664|0.748|0.59|0.27|0.238|0.2315|0.2265|0.234|0.225|0.225|0.23|0.2265|0.2255|0.2225|0.234|0.275|0.29|0.3|0.375|0.411|0.43|0.412|0.41|0.44|0.5|0.62|0.606|0.67|0.675|0.681|0.681|0.727|0.693|0.674|0.677|0.651|0.689|0.675|0.661|0.696|0.653|0.665|0.67|0.7|0.7|0.706|0.71|0.71|0.75|0.761|0.77|0.771|0.776|0.76|0.785|0.812|0.822|0.83|0.83|0.828|0.83|0.83|0.83|0.83|0.845|0.91|0.89|0.91|0.961|0.967
03682|6946|/equities/m6-metropole|CACALL||12.82|12.86|12.88|12.74|12.8|12.58|12.48|12.5|12.22|12.22|11.74|11.72|11.94|12.06|12.2|12.18|12.32|12.08|12.24|12.16|12.04|12.38|12.9|13.06|13.48|13.68|13.74|13.64|13.62|13.94|14|13.8|13.44|13.42|13.56|13.6|13.52|13.6|13.54|13.64|13.56|13.32|13.2|13.3|13.3|13.32|13.34|13.22|13.12|13.08|13.26|13.36||13.26|14.82|14.5|14.32|14.46|14.52|14.48|14.2|14.34|14.14|14|14.24|13.98|13.86|13.86|13.84|13.88|13.56|13.7|13.66|13.68|||13.82|13.95|13.76|13.67|13.31|13.28|13.24|13.15|12.98|12.88|12.79|12.95|12.93|12.88|13.1|13.05|12.72|12.57|12.63|12.67|12.6|12.59|12.54|12.43|12.56|12.63|12.55|12.55|12.62|12.7|12.26|12.2|12.23|12.21|12.21|12.32|12.25|12.5|12.94|13.04|13|13.15|13.21|13|12.99|12.99|13.06|12.86|12.89|12.79|12.8|12.86|13|12.94|13.02|12.9|12.92|13.04|13.16|12.99|12.97|12.83|13.04||12.94|12.79|12.78|||12.72|12.7|12.7|12.52|12.32|12.48|12.32|12.17|12.58|12.82|12.68|12.65|12.59|12.67|12.6|12.59|12.53|12.36|12.3|12.47|12.45|12.48|12.54|12.35|12.5|12.43|12.38|12.36|12.41|12.18|12.02|12.16|11.92|12.05|12.08|12.13|11.97|11.83|11.83|11.6|11.45|11.31|11.41|11.83|12.02|11.95|12.04|12.11|12.09|12.05|11.9|12.2|12.06|12.05|11.65|11.59|11.52|11.55|11.57|11.87|11.98|11.9|11.81|11.76|11.99|12.16|12.1|12.16|12.21|12.04|12.52|12.49|12.38|12.37|12.5|12.5|12.28|12.3|12.42|12.64|12.55|12.64|12.8|12.88|12.85|12.89|12.78|12.95|13.15|13.2|12.97|13.05|12.88|12.8|12.76|12.83|12.89|12.78|12.89|12.97|12.83|12.8|12.86|12.9|12.85|12.9
03683|17825|/equities/micropole|CACALL||3.05|3.04|3.02|3.02|3.03|3.03|3.02|3.02|3.02|3.02|3.03|3.02|3.03|3.01|3.01|3|2.99|2.97|2.98|2.98|3|2.99|3|3.01|3.01|3.02|3.01|3|3.02|3.01|3.04|||2.1|2.06|2.01|2|2|1.94|1.95|1.945|1.93|1.97|1.96|1.865|1.84|1.9|1.9|1.9|1.88|1.71|1.77||1.8|1.8|1.77|1.78|1.71|1.8|1.775|1.78|1.78|1.87|1.845|1.81|1.75|1.7|1.71|1.665|1.69|1.68|1.67|1.695|1.655|||1.72|1.675|1.51||1.04|1.05|1.06|1.08|1.055|1.08|1.03|1.025|1.06|1.055|1.05|1.055|1.08|1.09|1.1|1.12|1.115|1.12|1.145|1.105|1.155|1.2|1.215|1.16|1.23|1.12|1.05|1.065|1.06|1.08|1.075|1.07|1.055|1.075|1.085|1.085|1.065|1.07|1.08|1.08|1.075|1.07|1.06|1.07|1.06|1.045|1.06|1.06|1.075|1.075|1.065|1.085|1.1|1.06|1.06|1.07|1.03|1.055|1.085||1.08|1.09|1.08|||1.1|1.085|1.095|1.085|1.085|1.075|1.09|1.095|1.01|1.015|1.02|1.03|1.035|1.04|1.03|1.01|0.97|0.948|0.948|0.948|0.946|0.946|0.946|0.948|0.95|0.936|0.926|0.9|0.948|0.93|0.934|0.976|0.966|0.93|0.904|0.912|0.93|0.956|0.9|0.946|0.96|0.978|1|1.04|1.02|1.02|1.05|1.06|1.05|1.06|1.07|1.06|1.05|1.05|1.055|1.06|1.06|1.065|1.07|1.08|1.09|1.07|1.1|1.11|1.14|1.16|1.14|1.16|1.15|1.165|1.16|1.18|1.19|1.19|1.22|1.2|1.225|1.22|1.24|1.245|1.245|1.24|1.25|1.265|1.24|1.26|1.24|1.24|1.235|1.275|1.305|1.33|1.34|1.34|1.335|1.34|1.34|1.35|1.36|1.36|1.38|1.345|1.345|1.355|1.375|1.38
03684|17659|/equities/financiere-moncey|CACALL||8050|7500|7500|6800|6900|6950||||6950|6650|6650|6750|6900|6950|6900|6850||7000|6950|6950|7150||7200|7300|7500||7500||7400|7300|7400||7550|7500||7450|7300|||7450||7500|||||7450|7500||7350|7250||7300||7450|7400||7450||||||7600|7600||7700|7500||7600|7700|7700|7600|||7600|7600|7600|7550||7350||7400|7550|7300||7200|7350|7300|7400|7500||7250|7250|7500|7350|7350||7400|7450|7450|7300|7400|7400|7400|7400||7450|7550|7550|7600|7800|7750|7750|7850|7800|7800|7850|7750|7650|7600|7400|7400|7450|7500||7500|7400||7450|7300|7350||7450|7500|7550|7600|7600||7650|7500|7500|||7400||7400|7400|7400|7400|7400|7100|7050||7300||7150||7250|7250|||||7350|7250|7300|7300|||||7250||7350|7200|7000|6850|6850||6950||7000||6850||6900|||7100||7200|7200|7250|7000|7050|6950|7050|7050|6950||7000|7100|7200|||7350|7350|7200|||7450||7750|||||||||||||||7750|7750|7550||7650||7600|7600|7700|7700|7650|7700|7650|7700|7550|7650|7750|7650|7650|7550|7700|7700
03685|15242|/equities/montea-cva|CACALL/MSCI_EU_SMALLCAP||82.2|81.4|81|79.7|79.4|79.8|79|79.7|79.2|78.7|79.1|78.2|77.6|77.9|79|78.7|78.8|78.1|79.6|79.3|79.5|79.8|81.5|80|82.2|83|84|84.4|84|84.6|83.8|82.9|81|82|82.1|81.4|84.7|85.4|85.3|85.1|85.4|86.8|86.7|84.2|84.8|84.5|84.8|85.7|84.9|83.5|83.3|81.9||80.6|81|79.9|78.8|79.5|81.1|80.8|79.4|79.1|78.5|81.1|80.4|80.1|79.8|78.5|80|81.3|80.4|82.1|81.1|81.2|||83.5|82.9|81.9|81.6|80.6|79.9|78.1|77.5|77.3|77.6|76.5|76.9|77.1|78|77.2|76.6|76.6|75.2|75.3|75.3|74|75.1|76.2|76.7|77.6|77.9|77.4|77.1|77.6|76.3|76.9|75.1|74.6|75.4|75.4|77.5|75.7|76.7|77.7|78|78.4|79.8|79.5|80|79.9|80.6|80.5|79.7|81.5|81.1|81.6|82.3|83.9|84.5|86.5|84.8|85.7|84.1|84.3|83|83.4|84.1|84.8||86.2|87.8|87.1|||86.2|85.8|86.1|84.5|84.5|84.2|83.2|82.9|83|83.7|83.1|83|82.2|80.8|78.9|78.3|79.7|77.5|75.5|76.6|76.5|76.4|75.7|73.1|72.8|71.1|69.9|70.3|71.1|67.3|68.9|69.5|67.8|67.7|68|70.7|69.8|65.7|66.7|64.6|65.1|62.5|63.9|64.6|65|65.5|64.7|65.8|66.3|66.5|66.1|65.6|65.3|66.1|65|64.7|63.8|63.8|65.1|66.7|67.3|65.9|65.2|65.6|67.1|68.4|68.7|70.7|69.5|69.8|71|71.8|70.7|70.8|72.4|71.9|70.7|71.3|72|73.8|74.3|74.1|73.1|73.4|73.6|73.2|72.8|71.8|70.9|69.7|70.1|69.6|71.9|71.9|72.3|72.5|74|73.3|72.6|73.1|73.5|72.7|72.6|73|73.7|73
03686|17830|/equities/musee-grevin|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03687|1156934|/equities/nacon-sa|CACALL||1.268|1.206|1.194|1.146|1.19|1.14|1.154|1.156|1.15|1.186|1.164|1.216|1.132|1.182|1.208|1.21|1.2|1.18|1.21|1.156|1.186|1.284|1.42|1.44|1.464|1.56|1.56|1.53|1.368|1.268|1.25|1.254|1.24|1.23|1.22|1.228|1.198|1.22|1.214|1.228|1.15|1.134|1.14|1.136|1.15|1.198|1.218|1.188|1.178|1.146|1.156|1.154||1.148|1.12|1.102|1.1|1.118|1.134|1.118|1.098|1.092|1.09|1.08|1.112|1.13|1.128|1.114|1.102|1.146|1.158|1.16|1.18|1.18|||1.28|1.29|1.28|1.154|1.158|1.16|1.162|1.168|1.184|1.176|1.16|1.174|1.194|1.19|1.22|1.254|1.282|1.266|1.288|1.38|1.352|1.456|1.484|1.506|1.484|1.482|1.504|1.528|1.54|1.47|1.45|1.456|1.474|1.472|1.452|1.48|1.542|1.522|1.534|1.62|1.59|1.7|1.708|1.742|1.742|1.76|1.788|1.77|1.676|1.626|1.57|1.576|1.598|1.636|1.628|1.624|1.636|1.642|1.704|1.686|1.692|1.716|1.738||1.668|1.606|1.588|||1.55|1.572|1.62|1.6|1.62|1.594|1.616|1.58|1.578|1.586|1.578|1.486|1.472|1.55|1.566|1.59|1.682|1.686|1.69|1.658|1.752|1.71|1.62|1.638|1.7|1.846|1.804|1.8|1.748|1.664|1.606|1.602|1.506|1.496|1.498|1.48|1.486|1.44|1.45|1.32|1.23|1.2|1.2|1.262|1.188|1.16|1.162|1.222|1.23|1.22|1.23|1.29|1.26|1.252|1.286|1.336|1.324|1.35|1.284|1.39|1.396|1.322|1.35|1.386|1.412|1.438|1.43|1.418|1.412|1.406|1.504|1.512|1.542|1.57|1.56|1.554|1.546|1.58|1.532|1.534|1.528|1.576|1.552|1.47|1.564|1.62|1.454|1.55|1.56|1.47|1.484|1.53|1.59|1.642|1.66|1.66|1.7|1.678|1.752|1.85|1.858|1.89|1.85|1.938|1.982|2
03688|40322|/equities/nanobiotix|CACALL||4.982|5.075|5|4.94|4.76|4.88|4.872|5|4.884|5|4.45|4.942|5.005|4.258|3.992|3.962|4.14|3.982|4.094|4.062|4.22|4.87|5|5.03|5.185|5.255|5.61|5.83|5.89|6.425|6.49|6.48|6.11|6.15|6.17|6.12|6.11|5.7|6.51|6.57|6.765|6.79|6.785|6.76|6.625|6.37|6.21|6.18|6.215|6.035|5.88|5.56||5.445|5.49|5.45|5.4|5.535|5.75|5.38|5.25|5.195|5.235|5.4|5.345|5.24|5.53|5.64|5.675|5.715|5.71|5.77|5.82|5.58|||5.7|5.77|5.74|5.69|5.77|5.77|5.68|5.69|5.79|5.55|5.68|5.66|5.75|5.87|5.89|6.02|5.89|5.86|5.98|5.94|5.85|6.04|6.13|6.08|6.24|6.25|6.11|6.11|6.57|6.92|6.95|6.92|6.91|6.99|6.92|6.8|6.7|6.96|7.05|6.94|7.37|7.38|7.54|7.13|7.17|6.9|7.09|7.1|6.79|6.75|7.26|7.2|7.19|7.12|7.01|6.96|6.76|6.97|7.22|7.09|7.06|6.6|6.61||6.64|6.71|6.24|||5.93|5.5|5.62|5.63|5.47|5.42|5.14|4.985|5.07|5.16|5.1|5.19|5.2|5.11|5.12|5.12|5.01|5.07|4.995|5.23|5.3|5.24|5.25|5.39|5.55|5.55|5.7|5.53|5.49|5.44|5.36|5.5|5.43|5.62|5.56|5.8|5.27|5.79|6.04|5.82|5.84|5.79|5.74|6.05|6.02|5.75|5.85|6.29|6.23|6.25|6.16|6.27|6.64|6.34|6.04|6.36|7.17|8.52|8.29|8.82|8.3|7.92|8.2|8.16|8.05|8.12|7.77|8.09|7.74|8.37|8.87|9.26|8.95|8.96|9.3|8.88|8.94|9.19|8.79|8.81|8.47|8.56|8.65|9.35|9.64|9.8|9.15|9.76|8.89|8.3|7.77|7.89|7.96|7.95|8.2|8.42|7.93|7.37|7.3|7.29|6.83|6.78|6.7|7.06|7.2|7.33
03689|1088763|/equities/navya|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03690|1097383|/equities/neoen|CACALL/MSCI_EU_SMALLCAP||38.48|38.46|38.22|38.42|38.4|38.24|38|37.98|37.7|37.34|37.66|37.78|37.8|37.78|37.08|37.04|36.68|36.24|36.26|36.1|36.4|36.2|36.5|36.32|36.9|37.38|37.4|37.46|37.48|37.68|37.86||31.4|32.74|32.68|32.12|30.64|30.84|30.18|29.5|29.6|30.44|30.42|30.42|29.92|30.48|30.58|30.26|30.66|29.88|29.3|28.54||28.76|29.66|29.72|29.36|29.42|29.18|29.1|29.94|30.36|30.02|28.4|28.04|29.86|28.88|28.7|28.54|28.84|28.46|27.86|26.34|26.24|||26.24|25.66|25.66|25.5|25.48|24.72|24.98|24.8|24.84|25.16|25.06|24.08|24.26|24.52|24.8|25.34|24.36|24.04|24.32|23.78|23.16|22.12|22.62|22.38|22.86|23.36|23.62|24.14|24.2|24.42|24.84|24.58|24.62|25.2|24.26|24.56|25.28|25.36|25.7|26.44|26.62|26.96|26.3|26.52|26.36|26.44|27.08|26.88|26.32|25.76|26|25.98|26.68|27.28|27.78|27.44|27.68|27.78|27.84|28.58|28.62|28.56|29.16||30.28|30.26|30.14|||29.88|30.12|29.78|29.72|29.26|29.5|28.64|27.1|26.72|27.84|28.38|28.72|28.82|28.16|27.68|27.62|28.02|27.44|26.88|26.6|26.32|26.66|26.6|26.44|26.82|26.8|26.78|26.64|26.5|25.4|24.9|25.4|25.08|25.48|25.76|26.3|25.96|24.74|24.88|24.34|24.18|24.38|23.86|24.02|23.48|23.7|24.32|24.76|25.12|24.64|24.66|25.08|25.78|25.2|24.68|24.46|25.42|25.72|26.28|26.76|27.62|27.46|26.92|27.94|28|28.02|28.8|29.04|28.32|28.02|28.76|28.46|27.3|27.3|27.5|27.6|27.6|27.4|27.24|27.22|27.28|27.74|27.66|28.24|27.84|27.64|27.56|27.48|26.98|26.5|26.72|26.86|27.3|27.12|27.64|27.94|28.12|27.86|27.94|27.84|28.28|27.98|28.28|29.06|29.9|29.66
03691|17833|/equities/neurones|CACALL||43.95|44.1|44|44|44.75|45.2|43.2|41.9|41.4|41.3|40.35|40.45|41.05|41.75|41.3|42.45|43|43.2|43.3|42.1|42.55|44.2|44.2|45.2|46.45|46.45|46.2|47.55|47.35|47.35|47.4|47.15|47|47|47.3|47|47|46.8|47.3|46.55|46.55|45.85|45.85|45.95|46.5|46.1|46.5|46.75|46.1|46.05|45.65|45||44.6|45.45|44.7|44.9|45.6|46|46.5|46.75|47.25|47.25|47.1|46.9|47.25|47.55|46.95|46.4|46.15|46|46|46|45.9|||45.8|45.35|45.45|45.45|45.2|45.85|44|43.75|44.4|44.75|44.55|45.1|44.6|44.4|45.1|45.9|45.8|45.55|46.55|45.95|45.35|44.6|45.1|44.7|44.2|44.45|44.2|44.2|44.35|44.8|44|44|43.75|44.45|43.95|45.35|44.2|44.95|45.05|45.05|45.2|45.35|45.95|44.95|44.95|44.9|44.55|44.75|44.05|43.4|43.55|43.8|43.95|43.65|43.5|42.8|42.55|42.75|43.3|42.55|43.35|43.35|43.1||43.75|43.65|44|||43.65|43.85|43.55|44.85|44.4|44.45|43.3|41.9|40|40.05|39.45|39.45|39.65|40|39.5|40.85|40.4|39|38.35|38.4|38.05|37.95|37.4|37.5|36.9|37|36.8|37.3|36.5|37.15|37.95|36.9|36.85|36.45|37.35|37.35|35.45|34.45|34.35|34.2|34.5|34.45|34.15|34.45|34.2|33.85|33.65|33.9|34.5|34.9|35.55|37.1|36.35|35.95|36.15|37.35|36.8|36.25|36|35.75|35.5|35.85|35.35|35.2|35.3|36.15|35.9|36.05|36.2|36.6|36.8|36.4|37.5|37.75|37.85|38.15|37.75|37.45|37.6|37.7|37.5|37.55|37.7|38|37.1|37.05|37.35|37.2|37.55|37.6|38.3|38.1|38.45|37.5|37.55|37.4|37.5|37.4|37.65|37.7|37.6|37.7|37.85|37.95|37.85|37.9
03692|7028|/equities/nexans|CACALL/MSCI_EU_SMALLCAP||106.2|105|104.1|101.3|105|108.8|111.2|110.1|106.8|104.5|102.9|108.5|108.5|109.7|108.3|106.6|108.5|105.5|104.4|103.1|102|106.4|109|107.6|108.2|108.9|110.9|109.9|108.4|110.8|111.1|111|110.5|111.6|113.5|114|114|108.5|108.1|110.1|109.5|110.8|110.4|108.8|107.1|108.6|106.2|104.1|103.9|103|99.9|101.6||100.4|100.9|99.2|96.45|98|98.3|96.7|97.25|98.45|95.85|97.55|99.25|96.65|96.15|97|97.55|99.45|96.35|95.95|96.4|95.25|||96.9|96.95|97.7|99.05|99.4|99.55|98.35|95|93.6|93.45|93.15|94.8|93.8|92.9|95.9|95.7|94.35|92.75|93.95|95.65|95|93.1|92.7|94.25|95.35|94.75|94.35|90.55|91.65|92|91.25|86.75|87.4|87.85|90.25|85.25|84.75|84.2|82.85|83.75|83.6|84.75|85.05|85|85.75|85.8|86|84.6|85.95|83.25|83.8|81.7|84.2|83.7|84|79.5|77.8|77.6|75.05|73.55|75.05|76.35|78.35||79.25|79.35|80.05|||78.65|79.35|78.7|78.85|76.85|77.5|77.2|72.85|74.05|75.55|75.7|73.6|74.15|72.9|72|72.75|72.1|72.75|71.65|71.15|71|69.6|70.45|69.55|70.75|70.9|70.15|71.5|69.95|67.15|66.85|66.65|65.4|65.1|66.25|67.55|66.05|64.15|66.7|65.85|66.2|65.85|64.75|66|65.3|65.85|66.8|67.65|69.05|69.25|65.25|74|74.1|73.5|72.35|73.3|74.05|72.55|73.2|76.3|77.05|75.35|73.7|71.55|73.35|74.4|74.85|77.7|77.65|76.45|76.5|74.55|70.1|71.3|72.15|72|72|74.35|75.4|76.8|76|76.05|75.65|76.65|76.65|75.05|75.15|76.55|75.9|73.15|73.1|73|74.75|75.15|75.9|75.95|77.15|77.85|77.6|78.95|79.65|79.9|80.75|79.85|80.7|80.2
03693|7054|/equities/nexity|CACALL/MSCI_EU_SMALLCAP||9.415|9.295|9.19|9.06|9.355|9.36|9.335|8.975|8.52|8.655|8.335|8.57|8.765|8.6|8.995|9.1|9.245|8.67|9.035|9.2|9.065|10.37|10.94|10.88|11.62|11.96|12.06|12.67|13.03|12.97|12.48|12.28|11.88|12.29|11.91|12.1|12.42|12.56|12.43|12.42|12.11|12.2|12.22|11.94|11.8|11.52|11.31|11.49|11.23|10.9|11.07|10.62||10.54|10.7|10.22|9.535|9.66|9.74|9.67|9.465|9.745|9.715|9.56|9.605|9.74|9.99|10.11|9.98|9.865|9.705|9.705|9.695|9.3|||9.475|9.465|9.27|8.94|9.14|8.94|8.755|8.975|9.225|8.915|8.745|8.76|8.895|9.46|10.02|9.935|9.62|9.98|10.36|10.14|10.61|13.29|13.75|14.47|14.29|14.29|14.2|14.1|14.8|14.78|14.8|14.58|14.65|14.97|14.65|14.86|14.63|14.89|15.09|15.11|14.95|15.49|15.52|15.54|15.26|15.06|14.87|14.48|14.66|14.59|14.8|15.12|15.09|16.31|16.74|16.75|16.87|16.88|16.96|16.95|17.01|16.43|16.66||16.85|16.9|16.99|||17.21|15.54|15.48|15.16|14.99|14.82|15.02|13.71|13.92|14.49|14.49|14.45|14.12|14.16|13.98|14.09|13.86|14.3|14.19|14.23|14.33|14.18|14.15|14.15|14.49|14.69|14.16|14.06|14.48|13.8|13.82|13.96|13.39|13.54|13.81|14.44|13.71|13.26|13.18|13.16|12.55|12.64|11.36|13.25|13.07|13.27|13.23|13.54|13.81|13.57|13.45|13.76|13.54|13.37|13.23|13.2|13.25|13.3|13.18|13.75|13.97|13.7|13.75|13.42|13.78|14|14.21|14.44|14.29|14.4|14.8|15.09|14.7|14.77|14.96|14.67|14.56|14.58|15.12|15.04|15.17|15.31|15.01|15.15|14.62|14.48|14.28|14.04|13.81|13.63|13.6|13.82|13.44|13.38|13.47|13.78|14|13.86|13.83|13.98|14.18|13.95|14|14.76|15.41|15.56
03694|994269|/equities/nexstage-am-sas|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03695|951013|/equities/electro-power-systems-sa|CACALL||1.086|1.086|1.084|1.084|1.084|1.064|1.064|1.084|1.082|1.082|1.084|1.08|1.082|1.08|1.078|1.07|1.07|1.07|1.072|1.068|1.064|1.06|0.584|0.583|0.586|0.592|0.581|0.56|0.56|0.569|0.562|0.558|0.553|0.56|0.574|0.566|0.574|0.58|0.575|0.586|0.585|0.587|0.59|0.608|0.576|0.576|0.586|0.56|0.578|0.596|0.579|0.554||0.559|0.58|0.605|0.624|0.63|0.615|0.628|0.616|0.626|0.62|0.619|0.587|0.587|0.565|0.55|0.564|0.55|0.554|0.559|0.549|0.526|||0.55|0.596|0.578|0.592|0.566|0.574|0.6|0.59|0.62|0.61|0.63|0.618|0.63|0.63|0.632|0.648|0.656|0.658|0.644|0.648|0.64|0.646|0.66|0.66|0.67|0.698|0.7|0.718|0.734|0.664|0.676|0.7|0.698|0.636|0.66|0.648|0.648|0.65|0.668|0.67|0.686|0.7|0.688|0.71|0.73|0.73|0.696|0.692|0.746|0.71|0.73|0.72|0.698|0.71|0.718|0.714|0.732|0.75|0.72|0.776|0.766|0.696|0.69||0.6|0.6|0.61|||0.608|0.61|0.622|0.62|0.63|0.642|0.668|0.646|0.64|0.66|0.67|0.65|0.682|0.698|0.712|0.692|0.7|0.69|0.72|0.712|0.714|0.718|0.696|0.68|0.668|0.68|0.68|0.692|0.68|0.694|0.676|0.69|0.718|0.74|0.74|0.748|0.75|0.746|0.75|0.71|0.68|0.64|0.7|0.744|0.73|0.702|0.732|0.724|0.73|0.75|0.756|0.8|0.792|0.8|0.83|0.844|0.87|0.9|0.91|0.938|0.96|0.958|0.956|0.94|0.95|0.922|0.936|0.96|0.97|1.005|1|1.005|1.015|1.02|1.025|1.025|1.015|1|1.01|1.065|1|1|1|1.0418|2.4571|2.4427|2.5433|2.5361|2.5146|2.5074|2.5074|2.4787|2.5792|2.5864|2.5649|2.5721|2.4427|2.5074|2.4715|2.5146|2.5433|2.5218|2.5289|2.5721|2.7732|2.6942
03696|6972|/equities/nicox|CACALL||0.1874|0.1852|0.1896|0.1916|0.19|0.1984|0.201|0.204|0.2105|0.2055|0.21|0.21|0.212|0.2165|0.21|0.2055|0.21|0.2095|0.245|0.243|0.2655|0.28|0.285|0.28|0.275|0.2915|0.31|0.3005|0.314|0.311|0.3193|0.3375|0.356|0.359|0.356|0.366|0.3725|0.368|0.3715|0.3725|0.37|0.3745|0.379|0.38|0.375|0.376|0.38|0.382|0.379|0.376|0.38|0.387||0.392|0.3925|0.374|0.375|0.3795|0.379|0.371|0.381|0.3745|0.3725|0.383|0.3825|0.3865|0.3895|0.3895|0.3895|0.3895|0.394|0.39|0.3995|0.4|||0.397|0.39|0.39|0.398|0.397|0.3925|0.404|0.396|0.407|0.4045|0.391|0.4|0.398|0.408|0.412|0.402|0.4095|0.41|0.421|0.41|0.4065|0.419|0.4475|0.449|0.443|0.44|0.444|0.445|0.44|0.456|0.457|0.446|0.445|0.435|0.424|0.43|0.422|0.4065|0.41|0.408|0.415|0.419|0.412|0.403|0.42|0.416|0.426|0.426|0.422|0.409|0.4065|0.4235|0.4155|0.426|0.43|0.428|0.427|0.4325|0.435|0.4365|0.4325|0.435|0.4405||0.442|0.4155|0.4145|||0.405|0.387|0.3875|0.3825|0.39|0.387|0.385|0.381|0.385|0.3925|0.3925|0.3885|0.372|0.3765|0.3825|0.378|0.39|0.398|0.388|0.3875|0.4|0.406|0.41|0.415|0.41|0.413|0.4155|0.41|0.421|0.42|0.442|0.4455|0.452|0.4465|0.4605|0.46|0.44|0.48|0.347|0.311|0.32|0.3255|0.33|0.349|0.35|0.361|0.3635|0.363|0.364|0.368|0.3625|0.36|0.3565|0.3635|0.368|0.37|0.37|0.4015|0.405|0.401|0.414|0.4095|0.412|0.419|0.4195|0.4235|0.425|0.43|0.422|0.4255|0.427|0.43|0.43|0.4305|0.438|0.435|0.439|0.436|0.436|0.434|0.4255|0.4285|0.437|0.431|0.43|0.435|0.439|0.44|0.4355|0.4265|0.4265|0.426|0.425|0.4215|0.42|0.4205|0.4205|0.4265|0.421|0.422|0.423|0.43|0.436|0.4335|0.4325|0.438
03697|961657|/equities/nokia-finland?cid=961657|CACALL||3.6615|3.6095|3.638|3.5845|3.6425|3.61|3.6035|3.606|3.609|3.675|3.5575|3.487|3.4655|3.506|3.508|3.458|3.432|3.407|3.447|3.404|3.3925|3.468|3.556|3.5525|3.601|3.619|3.618|3.63|3.612|3.6|3.583|3.551|3.468|3.5745|3.57|3.553|3.586|3.6365|3.527|3.533|3.599|3.582|3.5465|3.6385|3.539|3.472|3.4435|3.4815|3.465|3.4645|3.428|3.4025||3.3995|3.438|3.439|3.374|3.3925|3.394|3.46|3.329|3.197|3.148|3.17|3.1645|3.1785|3.2035|3.193|3.208|3.2215|3.215|3.3005|3.255|3.25|||3.2955|3.319|3.277|3.2425|3.2815|3.287|3.252|3.2145|3.24|3.3625|3.343|3.3295|3.3445|3.3265|3.2925|3.3475|3.34|3.2965|3.326|3.2465|3.253|3.295|3.2555|3.217|3.277|3.2635|3.2435|3.243|3.2565|3.27|3.2645|3.251|3.3135|3.361|3.328|3.378|3.287|3.3545|3.36|3.308|3.33|3.3|3.407|3.531|3.527|3.4875|3.1675|3.165|3.105|3.0955|3.1675|3.1725|3.226|3.249|3.22|3.183|3.176|3.204|3.2135|3.1885|3.144|3.113|3.17||3.064|3.076|3.073|||3.0915|2.997|3.0455|3.044|2.989|3.0175|3.073|2.979|2.988|2.924|2.97|2.865|2.822|2.816|2.984|3.22|3.2115|3.259|3.211|3.2735|3.265|3.26|3.207|3.253|3.25|3.281|3.262|3.3035|3.3155|3.26|3.241|3.24|3.261|3.243|3.2045|3.2195|3.1535|3.0945|3.128|3.0745|3.096|3.0525|3.056|3.0145|2.998|3.062|3.0325|3.2535|3.33|3.3895|3.373|3.4255|3.4455|3.4475|3.3725|3.409|3.369|3.488|3.519|3.489|3.5795|3.5005|3.546|3.54|3.585|3.6215|3.62|3.745|3.715|3.6825|3.7115|3.737|3.7115|3.7435|3.788|3.7635|3.787|3.7665|3.713|3.7635|3.7035|3.6945|3.67|3.67|3.55|3.497|3.5125|3.549|3.576|3.493|3.516|3.4655|3.46|3.48|3.5625|3.531|3.597|3.556|3.526|3.5255|3.56|3.534|3.5685|3.569|3.574|3.584
03698|1161787|/equities/nr-21-sa|CACALL||||39|||||39.2|||||||39|||||||39|||41.8|||43.8||||41.4||||||||||47.6|50||50||49.2|45.4|50.5|46.2|||||37|||||||||||||45|45|41.2|40.2|42||46.2||||50|||50|54||59.5|59|59|59||||||68|||62|||68.5||||||59|59.5|||||||||||55||||57|||||||||59||59|||||||||||54|||54|||54||||60|||56.5||||||60.5|60||||||||||||||||||||||||||63|||||||70||||||||||||||||||||||||||||||||||||||||80.5||80.5||||||||||81|80.5||
03699|7109|/equities/nrj-group|CACALL||8.04|7.94|7.78|7.8|7.84|7.8|7.74|7.7|7.66|7.72|7.48|7.52|7.44|7.5|7.54|7.48|7.26|7.24|7.38|7.64|7.78|7.86|7.76|7.62|7.92|8.06|8.16|7.94|7.9|7.9|8|8|7.94|7.76|7.74|7.72|7.8|7.8|7.84|7.78|7.78|7.8|7.72|7.78|7.78|7.76|7.76|7.74|7.8|7.72|7.74|7.6||7.8|7.7|7.54|7.4|7.66|7.74|7.78|7.78|7.76|7.8|7.8|7.6|7.6|7.6|7.64|7.44|7.38|7.36|7.38|7.36|7.5|||7.86|7.88|7.84|7.8|7.8|7.82|7.48|7.54|7.6|7.54|7.44|7.5|7.4|7.34|7.4|7.4|7.4|7.44|7.5|7.52|7.56|7.58|7.7|7.74|7.7|7.7|7.72|7.66|7.66|7.66|7.64|7.68|7.72|7.64|7.62|7.72|7.62|7.46|7.58|7.66|7.76|7.88|7.82|7.6|7.48|7.44|7.44|7.42|7.44|7.4|7.5|7.3|7.26|7.22|7.2|7.22|7.26|7.24|7.22|7.26|7.28|7.22|7.36||7.34|7.34|7.36|||7.3|7.22|7.22|7.18|7.2|7.12|7.06|7.06|7.06|7.2|7.1|7.08|7.04|7.02|7|7|6.98|6.98|6.98|6.96|6.82|6.86|7|6.94|6.94|6.96|7|6.96|7.02|7.12|6.98|6.96|6.7|6.74|6.74|6.72|6.72|6.46|6.44|6.48|6.22|6.42|6.32|6.36|6.46|6.54|6.66|6.66|6.78|6.84|6.84|6.88|6.92|6.98|6.9|6.94|6.86|6.94|6.88|6.94|6.98|7.06|7|7|6.96|7.06|7.04|7|6.96|6.96|7.02|7|7.12|6.96|6.94|6.92|6.94|6.92|6.9|6.74|6.72|6.72|6.74|6.82|6.82|6.8|6.84|6.9|6.88|6.9|6.92|6.88|6.88|6.88|6.86|6.96|6.98|6.92|6.88|6.94|6.84|6.9|6.84|6.82|6.88|6.88
03700|17835|/equities/oeneo|CACALL||10.75|10.75|10.75|10.7|10.7|10.7|10.75|10.85|10.7|10.8|10.7|10.7|10.7|11.05|11.05|11|11.2|11.1|10.6|10.5|10.2|10.4|10.5|10.5|10.65|10.65|10.7|11|11.2|11.65|11.75|11.8|11.9|11.9|12|11.65|11.65|11.6|11.6|11.65|11.7|11.85|11.3|10.9|10.9|10.85|10.85|10.9|10.8|10.75|10.65|10.35||10.25|10.2|10.2|10.3|10.25|10.25|10.15|10.15|10.15|10.1|10.05|10.15|10.3|10|10.2|10.5|10.75|10.75|10.8|10.85|10.6|||10.3|9.46|9.64|9.74|9.82|9.82|9.84|9.9|9.96|9.98|10.15|10.2|10.1|10.2|10.3|10.5|10.6|10.6|10.5|10.75|10.9|11.15|11.2|10.95|11.15|11.1|11.25|11.3|11.2|11.1|11.1|11.2|11.2|11.3|11.15|10.75|11.15|11.55|11.65|11.75|11.8|11.75|11.75|11.5|12|12|11.9|11.9|11.9|11.6|11.4|12|12.05|12.05|12.15|12.15|12.15|12.2|12.3|12.4|12.45|12.7|12.7||12.9|12.75|12.75|||12.8|12.75|12.85|12.75|12.7|12.65|12.6|12.4|12.2|12.25|12.55|12.9|13.05|13.05|13.05|12.95|13.3|13.3|13.35|13.35|13.4|13.35|13.3|13.6|13.3|13.1|13.1|13.15|13.1|13|13|12.95|12.95|13|13|13.1|13.1|12.95|13|13.15|13.2|13.25|13.3|13|13|12.95|13|13|13.05|13.05|13.05|13.15|13.45|13.35|13.5|13.65|13.65|13.45|13.5|14|14|14|14|13.9|13.9|14.05|14.2|13.8|13.95|14|14|13.9|14|13.9|13.9|13.9|14|14|14|13.95|13.9|13.95|13.95|13.95|14.05|13.85|14.05|13.7|13.65|13.65|13.65|13.6|13.65|13.6|13.7|13.65|13.6|13.6|13.7|13.7|13.65|13.7|13.7|13.7|13.7|13.8
03701|17836|/equities/olgroupe|CACALL||2.04|2.08|2.08|2.06|2.07|2.08|2.07|2.07|2.06|2.05|2.05|1.99|2.03|2|2.03|2.03|1.99|1.995|2.06|2.14|2.16|2.14|2.17|2.16|2.17|2.2|2.19|2.21|2.18|2.21|2.18|2.21|2.18|2.19|2.19|2.22|2.23|2.21|2.24|2.2|2.13|2.13|2.15|2.12|2.13|2.09|2.09|2.09|2.15|2.1|2.1|2.1||2.12|2.15|2.07|2.09|2.1|2.08|2.09|2.1|2.1|2.06|2.05|2.11|2.09|2.07|2.1|2.13|2.1|2.13|2.13|2.13|2.09|||2.09|2.09|2.06|2.11|2.08|2.08|2.13|2.13|2.14|2.12|2.12|2.14|2.14|2.14|2.15|2.18|2.24|2.2|2.19|2.21|2.2|2.17|2.24|2.23|2.2|2.24|2.2|2.23|2.22|2.15|2.13|2.17|2.21|2.09|2.1|2.02|2.02|2.05|2.03|1.99|1.99|2|2|1.98|2.02|1.99|1.99|2.02|2.01|2|1.98|2.01|2|1.99|1.99|1.99|1.98|2.01|2.01|2.02|2|2|1.975||1.99|2.03|2.03|||2.01|2.01|1.99|2|2.01|1.99|1.99|2|2|2.02|2.02|2.02|2.03|2.03|2.01|2.07|1.98|1.985|1.995|1.98|1.98|1.99|1.98|2.01|1.99|1.99|2|2.01|1.995|2|2.02|2.04|2.06|2.06|2.04|2.1|2.07|2.08|2.08|2.14|2.11|2.03|1.95|2|2.09|2.07|2|2|2.04|2.15|2.1|2.16|2.12|2.14|2.11|2.07|2|1.98|1.98|1.945|1.92|1.88|1.84|1.85|1.855|1.915|1.93|1.975|2.04|1.935|1.96|1.95|1.94|1.95|1.91|1.91|1.985|1.985|1.955|1.925|1.975|1.99|1.915|1.92|1.9|1.905|1.9|1.915|1.935|1.92|1.93|2.01|1.955|1.985|2.01|2.04|2|2.04|2.03|1.865|2.06|2.48|3|3.01|3|3
03702|17837|/equities/orapi|CACALL|||6.14|6.18|6.18|||6.18||6.22||6.1|5.9|5.7||||6.02|6.34||6.36||6.08|||6.16|6.4|6.36|6.14|6.16|5.8|6.12|6|6.22||6.06||6.28|6.3||||6.48|6.22|6.3|6.36|6.3|6.28||6.18|6.2|6.2|6.24||6.28|6.28|5.96|6.5|6.52|6.52|6.52|6.52|6.52|6.5||6.5|6.5|6.5|6.5|6.5|6.5|6.5||6.56|6.5|||6.5|6.5|6.5|6.5|6.48|6.52|6.44|6.5|6.5|6.5|6.5|6.5|6.4|6.5|6.54|6.42|6.5|6.52|6.56|6.6|6.6|6.54|6.6|6.6|6.62|6.6|6.6|6.64|6.64|6.64|6.6|6.66|6.68|6.66|6.66|6.6|6.68|6.68|6.58|6.74|6.5|6.46|6.48|6.46|6.48|6.48|6.48|6.48|6.46|6.46|6.46|6.46|6.46|6.46|6.46|6.46|6.46|6.46|6.46|6.44|6.44|6.44|6.44||6.44|6.44|6.46|||6.46|6.44|6.44|6.46|6.46|6.46|6.44|6.44|6.44|6.46|6.44|6.44|6.44|6.44|6.44|6.44|6.44|6.44|6.44|6.44||6.44|6.44|6.42|6.42|6.46|6.42|6.46|6.4|6.44|6.42|6.42|6.4|6.44|6.42|6.4|6.4|6.42|6.4|6.4|6.42|6.42|6.4|6.42|6.42|6.38|6.38|6.4|6.4|6.38|6.4|6.4|6.4|6.38|6.38|6.38|6.38|6.38|6.4|6.4|6.38|6.4|6.4|6.4|6.4|6.4|6.4|6.4|6.4|6.42|6.38|6.46|6.42|6.42|6.46|6.42|6.42|6.42|6.38|6.38|6.38|6.4|6.4|6.4|6.4|6.4|6.4|6.38|6.4|6.4|6.4|6.38|6.4|6.38|6.38|6.4|6.4|6.38|6.4|||||5.68|5.72|5.68
03703|943319|/equities/orege|CACALL||0.345|0.329|0.295|0.302|0.327|0.28|0.279|0.291|0.285|0.291|0.278|0.279|0.283|0.283|0.286|0.301|0.3|0.257|0.273|0.271|0.27|0.277|0.266|0.288|0.302|0.31|0.3|0.29|0.287|0.294|0.292|0.312|0.32|0.32|0.303|0.308|0.303|0.318|0.34|0.32|0.304|0.318|0.32|0.253|0.261|0.272|0.278|0.285|0.286|0.286|0.289|0.287||0.29|0.301|0.305|0.304|0.312|0.314|0.311|0.321|0.324|0.318|0.315|0.311|0.336|0.327|0.325|0.321|0.326|0.336|0.344|0.35|0.32|||0.35|0.35|0.348|0.359|0.357|0.339|0.306|0.344|0.351|0.357|0.353|0.354|0.36|0.379|0.382|0.383|0.38|0.388|0.385|0.409|0.417|0.405|0.389|0.408|0.416|0.411|0.416|0.401|0.408|0.409|0.41|0.426|0.419|0.42|0.4|0.44|0.451|0.474|0.49|0.48|0.474|0.437|0.423|0.448|0.45|0.413|0.411|0.414|0.413|0.417|0.419|0.39|0.394|0.42|0.421|0.443|0.44|0.415|0.446|0.454|0.476|0.446|0.476||0.456|0.437|0.413|||0.41|0.407|0.411|0.405|0.398|0.399|0.412|0.415|0.407|0.42|0.43|0.453|0.459|0.41|0.429|0.44|0.434|0.467|0.5|0.51|0.49|0.492|0.518|0.556|0.528|0.502|0.475|0.483|0.451|0.495|0.516|0.47|0.406|0.399|0.411|0.4|0.395|0.397|0.391|0.45|0.371|0.37|0.379|0.38|0.362|0.378|0.4|0.4|0.38|0.379|0.379|0.389|0.382|0.41|0.426|0.479|0.494|0.483|0.49|0.462|0.453|0.43|0.455|0.47|0.47|0.49|0.49|0.461|0.446|0.41|0.405|0.418|0.432|0.484|0.516|0.504|0.524|0.54|0.526|0.522|0.532|0.538|0.54|0.552|0.588|0.582|0.594|0.61|0.612|0.58|0.592|0.588|0.624|0.608|0.51|0.534|0.53|0.57|0.59|0.632|0.64|0.684|0.676|0.684|0.668|0.644
03704|7075|/equities/orpea|STOXX600/CACALL/EAFAGROWTH||13.08|12.528|11.8|11.76|12.49|12.8|12.862|12.99|12.55|12.312|11.486|11.61|11.76|11.884|12.226|11.898|12.042|11.256|11.28|10.93|10.884|11.446|11.94|11.72|12.508|13.718|13.462|13.59|14.046|13.94|12.94|12.738|12.24|12.494|12.904|12.764|14.242|14.44|14.604|13.916|13.56|13.98|13.538|13.5|13.418|13.928|13.982|13.91|13.986|13.98|13.33|13.342||12.8|13.6|12.8|11.93|12.446|12.65|12.332|12.25|12.494|11.172|11.172|10.898|10.928|10.97|11.19|11.41|11.29|10.622|10.832|11.232|10.248|||10.138|11.178|11.02|11.892|13.24|12.9|12.5|10.4|10.5|11.2|11.7|12|12|11.7|11.9|11.8|12.2|12.6|12.8|12.6|12.9|11.2|11.5|11.9|12.9|13|12.9|12.8|12.9|13|12.8|12.8|12.5|13.2|13.4|13.3|14.1|14.3|14.4|13.8|13.5|13.8|13.8|13.8|14|13.9|13.8|14|13.7|13.4|13.7079|13.8072|14.2046|14.5026|14.6019|14.7012|14.8999|14.4032|15.7939|16.4892|16.6879|16.6879|17.1845||16.7872|16.6879|16.7872|||15.0986|14.7012|15.0986|14.8999|14.7012|14.7012|15.6946|15.0986|15.0986|14.2046|14.1052|14.8006|14.8006|13.7079|15.0986|16.2905|18.0785|223.8957|232.5376|209.5918|238.3982|298.9911|330.2809|335.3469|394.2511|485.1404|579.9037|595.9956|478.7831|60.5813|70.8251|89.6969|62.4078|59.7128|63.5829|66.8974|64.5983|57.1582|61.1816|65.2689|67.5361|67.4403|66.8016|72.3259|74.7208|77.3392|78.0417|78.5526|78.5845|75.6149|72.1662|82.9592|93.9757|95.732|94.6782|89.4733|94.5505|106.1099|95.1572|91.3573|90.9741|86.4079|88.675|83.0231|81.4265|81.1391|84.3004|85.4818|85.1625|88.0045|93.8799|89.0263|90.6229|91.6447|90.1758|89.1859|91.6766|97.3286|103.4595|106.0141|106.8124|109.9098|109.8459|110.4846|110.74|112.4005|111.9215|110.6442|115.5617|111.7618|108.6325|110.293|112.177|111.4425|113.1668|112.7198|113.1668|111.7618|111.1871|112.624|111.1871|111.8896|113.2946|111.1551|112.5601|115.5298
03705|949748|/equities/ose-pharma-international-sa|CACALL||7.24|6.8|6.69|6.54|6.65|6.51|6.48|6.59|6|6.14|5.46|5.86|6.05|5.92|6.05|5.94|6.31|5.85|6.14|6.15|6.29|6.7|7.22|7.21|7.35|7.85|7.9|7.48|7.72|7.99|8.24|8.29|8.01|7.79|7.71|8.1|8.36|8.33|7.26|7.19|7.41|7.54|7.45|7.22|6.7|6.75|7|6.66|6.48|6.33|6.2|6.24||5.64|5.52|5.56|5.6|5.64|5.97|5.97|5.38|5|4.875|4.65|4.615|4.71|4.7|4.65|4.715|4.82|4.86|5.15|5.2|4.87|||4.86|4.87|4.935|4.8|4.8|4.825|4.59|4.71|4.86|4.8|4.8|4.855|4.85|5.15|5.23|5.32|4.885|4.9|4.88|5|4.755|5.01|3.305|3.2|3.25|3.335|3.345|3.45|3.595|3.68|3.78|3.63|3.67|3.645|3.6|3.66|3.69|3.78|3.69|3.72|3.805|3.915|4.085|4.01|3.935|3.9|3.885|3.81|3.785|3.725|3.56|3.6|3.73|3.79|4.06|4.08|4.18|4.3|4.36|4.17|4.215|4.18|4.255||4.28|4.375|4.25|||4.085|4.1|4.1|4.08|4.025|4.13|4.16|3.995|3.915|4.12|4.035|4.025|4.17|4.06|3.93|3.91|3.925|3.95|4.03|4.07|4.26|4.3|4.475|4.425|4.63|4.525|4.62|4.66|4.45|4.305|4.2|4.36|4.28|4.48|4.595|4.745|4.38|4.29|4.43|4.43|4.28|4.155|4.2|4.47|4.17|4.255|4.435|4.445|4.39|4.59|4.365|4.625|4.49|4.19|4.02|4.26|4.34|4.47|4.595|4.71|4.26|4.24|4.485|4.57|4.87|4.62|4.15|4.415|4.74|5.2|4.945|5.5|6.24|5.23|3.245|3.165|3.225|3.12|3.4|3.72|3.25|2.84|2.78|2.74|2.725|2.79|2.785|2.76|2.765|2.79|2.73|2.79|2.795|2.74|2.77|2.79|2.78|2.8|2.825|2.8|2.875|2.86|2.925|3.015|3.075|3.25
03706|943370|/equities/ask|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.01|38.01|38.01|38.01|38.01|38.01|38.02|38.01|38.04|38.01|38.01|38.01|38.01|38.01|38.01|38.01|38.01|38.04|38.01|38.01|38.01|38.01|38.01|38.01|38.01|38.01|38.01|38.01|38.01|38.01|38.01|||37.9|37.9|37.7|37.82|37.82||38|37.8|37.8|37.73|37.68|38|37.68||38.01|38.01|38.01|38.01||38.25|38.01|38.01||38.01|38.01|38.01||38.01|38.01|38.01|38.01|38.01|38.02|38.01|38.01|38.01|38.01
03707|17665|/equities/paref|CACALL||42.1|42|42.2|42.2|42.6|43.4|44.4|44.6|44.6|43.2|43|43|43|43|43|43.6|43.6|43|42.9|43.8|44.2|45.1|47.2|47.6|47.9|49|49|49.4|49.4|49.4|49.4|49.5|49.5|51|51|50.8|52|52.2|52|51.6|52.6|52|50.4|50.4|46.2|45|44.4|43.1|43|43|43|43||42.6|42.8|43|42.6|43|42.8|43|43|43|42.6|43.2|43.2|43.2|43|43.2|43.2|43|42.6|42.8|43|42.7|||42.8|43|43|42.2|40.6|39.8|39.4|38.8|38.8|38.8|38.8|38.8|39.6|39|39|39|40.6|41|42|42.8|42.8|42.8|44|44|45|45.2|45.4|45.4|44.8|45.4|45.2|46|45.2|45.8|44|44|44.4|45|44.6|44.6|45|45|44.4|44.4|44.4|44|45|44.6|44.6|46|46.2|46|45.2|45.2|45.8|45.2|45.2|45.4|45.2|45.8|46.6|47|47.2||46.4|45.2|45.6|||45|44.6|44.8|45.6|45.4|48.8|48.8|47.6|47.8|47.6|46.8|47.2|46.4|46.6|46.4|47|47|47|47.8|47.8|47.8|47.4|48|48.2|48.4|48.6|48|48|48.8|47.4|46.8|46.6|47.6|47.8|48.2|47.8|47.2|49|48.2|48|48|48|48.6|48.6|48.8|48.6|48.8|48.6|51|50.5|51.5|53.5|50.5|50.5|50|50|50|50|51|51.5|49.8|52.5|52|52.5|52.5|51.5|52|52.5|52.5|52|51.5|51.5|51.5|51.5|51.5|51.5|51.5|51.5|52|52.5|53|53|54.5|53.5|53.5|53.5|53.5|54|54|54|54.5|53.5|53.5|53.5|54|53.5|56|52.5|53.5|53.5|53|54|55|54|54|55
03708|7159|/equities/parrot|CACALL||2.05|2.08|2.04|2.06|2.06|2.1|2.03|2.05|2.05|2.04|2|2.04|2.1|2.13|2.06|1.875|1.925|1.88|1.945|1.955|2.03|2.05|2.1|2.16|2.09|2.12|2.19|2.16|2.05|2.05|1.99|1.975|2.13|2.04|2.03|1.95|1.9|1.92|1.82|2|2.02|2.04|2.06|2.02|2.1|2.11|2.15|2.16|2.2|2.2|2.15|2.15||2.2|2.2|2.2|2.15|2.17|2.18|2.2|2.23|2.18|2.18|2.18|2.21|2.27|2.25|2.25|2.34|2.3|2.34|2.34|2.39|2.4|||2.34|2.4|2.39|2.3|2.36|2.39|2.5|2.41|2.38|2.31|2.66|2.7|2.65|2.72|2.68|2.71|2.8|2.84|2.74|2.85|2.77|2.72|2.82|2.88|2.77|2.69|2.61|2.63|2.76|2.76|2.76|2.85|2.89|2.89|2.78|2.71|2.79|2.86|2.64|2.87|2.9|2.86|2.87|2.83|2.89|2.93|2.95|2.9|3.02|3.02|3.01|3.14|3.01|3.11|2.73|2.68|2.72|2.64|2.52|2.43|2.47|2.43|2.45||2.41|2.43|2.41|||2.17|2.12|2.22|2.21|2.2|2.24|2.15|2.2|2.18|2.16|2.21|2.2|2.19|2.24|2.3|2.29|2.29|2.24|2.28|2.41|2.41|2.4|2.43|2.33|2.31|2.5|2.6|2.65|2.65|2.6|2.64|2.55|2.52|2.66|2.7|2.78|2.79|2.65|2.6|2.56|2.49|2.58|2.53|2.59|2.57|2.7|2.37|2.34|2.25|2.45|2.58|2.51|2.6|2.6|2.65|2.72|2.75|2.77|3.2|3.3|3.39|3.3|3.59|3.6|3.63|3.6|3.51|3.61|3.52|3.52|3.6|3.5|3.63|3.51|3.63|3.56|3.65|3.55|3.55|3.67|3.65|3.64|3.64|3.57|3.56|3.65|3.72|3.72|3.58|3.5|3.64|3.6|3.61|3.65|3.72|3.62|3.62|3.69|3.63|3.65|3.72|3.72|3.65|3.72|3.63|4
03709|17844|/equities/passat|CACALL||5.75|5.7|5.65|5.7|5.7|5.65|5.65|5.55|5.75|5.7|5.55|5.6|5.7|5.85|5.75|5.85|5.9|5.9|5.8|5.95|6|6.1|6.1||6.15|6.2|6.15|6.15|6.15|6.15|6.25|6.4|6.45|6.45|6.45|6.3|6.25|6.2|6.35|6.25|6.25|6.3|6.05|6.15|6.15|6.15|6.15|6.2|6.1|6.15|6|6||6.05|6.05|6.1|6.65|6.7|6.55|6.5|6.7|6.65|6.65|6.6|6.65|6.1|5.45|5.5|5.4|5.45|5.45|5.35|5.25|5.3|||5.2|5.35|5.2|5.2|5.15|5.3|5.3||5.1|5.15|5.15|5.2|5.35|5.2|5.2|5.3|5.35|5.2|5.2|4.96|5.05||4.98|5.1|5.15|5.25|5.3|5.3|5.5|5.6|5.6|5.6|5.45|5.25|5.05|4.8|4.78|4.78|4.74|4.7||4.7|4.7|4.74|4.66|4.64|4.64|4.7|4.6|4.62|4.62|4.62|4.66|4.7|4.64|4.74|4.7||4.68|4.68|4.7|4.8|4.8||4.68|4.7|4.76|||4.7|4.64|4.7|4.68|4.68|4.64|4.6|4.68|4.52|4.6|4.58|4.54|4.58|4.6|4.6|4.6|4.56|4.6|4.62|4.68||4.6|4.64|4.52|4.6|4.44|4.36|4.3|4.32|4.36|4.3|4.3|4.24|4.2|4.26|4.36|4.4|4.36|4.38|4.32|4.66|4.74|4.6|4.64||4.96|4.82|4.82|4.98|4.82|4.84|4.84|4.86|4.84|4.82|4.98|4.98|4.9|4.94|4.94|4.9|4.9|4.86|4.82|4.82|4.84|4.84|||5|5|5|4.98|4.84|4.84|4.8|4.74|4.8|4.86|4.68|4.58||4.52|4.58|4.56|4.56|4.56|4.58|4.58|4.4|4.4|4.4|4.58|4.42|4.4|4.64|4.52|4.42|4.54|4.42|4.66|4.72|4.5|4.64|4.76|4.5
03710|17845|/equities/patrimoine-et-commerce|CACALL||22.7|22.2|22.4|22|21.3|20.8|20.6|19.35|19.2|19|18.85|19.2|18.9|19.35|19.5|20.5|21.8|21.6|21.1|20.5|21.7|22.6|22.5|22.7|22.8|22.8|22.8|22.4|22.4|22.2|22|22|22|21.8|21.7|21.3|21.6|21.7|21.5|21.5|21.2|21.2|21|20.9|20.8|20.4|21.2|20.9|21|21|21|20.5||20.7|21|22|21.4|21.4|21.5|21.3|21.3|21.1|21.2|20.8|20.8|21.2|20.8|20.7|20.7|20.6|20.6|20.6|20.4|20.5|||20|20.3|20|19.9|19.6|19.4|19.2|19.2|19.2|19.2|19|19|19|19|18.95|18.95|18.85|18.95|18.9|18.95|18.95|18.65|18.75|18.8|18.4|18.5|18.35|18.2|18.2|18.1|18.4|18.45|18.45|18.45|18.45|18.4|18.4|18.3|18.15|18.2|18.1|18.3|18.3|18.2|18.1|18|17.95|17.9|17.55|17.85|17.9|17.8|17.9|17.8|17.95|18|18|17.8|17.7|17.8|17.8|17.65|17.7||17.7|17.9|17.75|||17.8|17.9|18.2|18.2|18.15|18.65|18.5|18.5|18.5|18.35|18.4|18.4|18.4|18.5|18.85|18.75|18.6|18.6|18.6|18.8|18.9|18.85|18.9|18.85|18.9|18.9|18.7|18.4|18.25|18.2|18.1|17.9|18|18|17.8|17.75|17.7|17.5|17.5|17.4|17.5|17.45|17.45|17.45|17.4|17.95|17.95|18.05|17.45|17.25|17.1|16.6|16.55|16.55|16.55|16.55|16.6|16.6|16.3|16.75|16.8|16.7|16.7|16.4|16.55|16.9|16.3|17|17|17|17.75|17.75|17.8|17.85|17.75|17.7|17.75|17.85|17.7|17.8|17.7|17.85|17.8|17.75|17.7|17.85|17.8|17.8|18|17.95|17.85|17.9|18|17.7|17.95|17.95|17.95|17.8|17.9|17.9|17.9|17.8|17.65|17.7|17.8|17.8
03711|17666|/equities/pcas|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8|8|8|8|8|8|8|8||8|8||7.9||7.9|7.9|7.9|7.9|7.85|7.85|7.95|7.95|7.85||7.95|7.75|8|8.4||8.4|8.4||8.05||8.05||8.1|8.5|8.1|8||8|8||||8|8.05|8|8.05|8||7.45|7.5|7.3|7.75|7.15|7.15|7.15|6.95|||||7|7|6.45|7.1|6.8|6.8||6.75|7.05|7.3|7.05|||||7.65|7.65
03712|17846|/equities/perrier-industrie|CACALL||91.6|91.4|91|91.6|91.8|92.6|92.6|90.8|89.2|89|88|88.8|88.8|89.8|90.4|89|91.4|92|92|91|91.2|91.6|91|92.4|93.4|93.8|94.4|94.4|93.8|94.6|94|94.4|94.4|95.2|95.2|95.2|96.2|97.2|97.6|97.2|96.8|96.8|97.2|96.6|97|98|97.6|97.4|98|98|97.6|97.6||98|97.4|97.6|97.6|98.4|98.4|98.8|98.4|98.2|98.2|98.6|99|99|99.2|99|99.2|99.2|99|99.6|98.8|99.6|||99|99|99.2|98|99|99.2|98.2|98.4|98|97.2|98.6|97.6|99.6|98.8|98.4|98.4|96.8|97|97|96|98.4|98|98.8|99.2|99|98|98.4|99|100|98.6|98|98|100|100|101|101|101|100|101|100|100.5|101|101|101|100|100|101|100|98.8|100|100|100|100|101|101|100|99|99|99|98.8|98.8|100|100||99.8|99.4|99.8|||98.8|99|99.6|98.8|98|98.2|98.8|99|98.8|98.4|99|100|99.8|100|99|100|100|100|98.8|100|98.6|98.2|98.8|98.4|99.2|98|95|95|92|90|90|90|87.8|87.8|89|90|90.4|88|89.2|89|90|89.4|89|90|87.8|89.4|90.8|93.2|93|94.6|96.4|96.8|95|97.8|98.8|99|100.5|99|101|101|101|102|101|102.5|104|104|104|104|104|104.5|104.5|105|104|104|104|105|105|105|105|108|106.5|106.5|107.5|106|104.5|106|105.5|106.5|108.5|108.5|110|109.5|108|106.5|104.5|103|103|103|103|103|103|103|103.5|103|103.5|103.5
03713|17759|/equities/ffp|CACALL||94.6|94.8|93.8|90.7|90.7|92.8|94|92.2|90.7|90.7|89.8|91|91.9|94|95.5|96.6|96.3|95.9|96.9|96.9|97.7|101.6|103.4|103|103.6|105.8|106.4|107.4|106.6|106.4|105.2|105.6|103.6|110.4|111.8|111.4|111.4|111|111.4|110.6|111.6|111.2|112.2|113.2|111|110.2|111.8|110.4|109.8|107.8|107.2|106.4||105.8|111.2|109.4|109.4|111|111.6|111.4|110|111|109.4|110.6|112.4|112.6|113.2|114|113.2|114.4|112.6|114.8|115|114.8|||117|115.2|115|115.8|118|117.8|118.8|118.4|116|116.2|115|116.2|115.4|112.4|105.6|106|104.6|102.6|102.6|102.6|103.2|104.4|104.8|105.8|107.4|107.6|105|104.4|105|103.4|102.6|98.4|99.1|101|99.5|99|98.9|98|98.1|99|99|100|98.5|98.3|98.7|98.5|98|97.2|97.7|98.2|98.8|98.6|99.6|100.8|101.4|101.6|101.2|102|103.4|101.4|101.2|101|102.2||101.4|102.4|102.4|||102.8|102.2|103|102|102.6|102.2|102.6|100.4|101.6|101.4|100|101|102.4|100.4|98.6|99.1|97.9|97.7|94.9|95.1|94.8|95|95.4|94.5|95.5|94|92.9|93.7|93.4|92.2|92.9|94.4|94|92.6|93.9|94.5|94.4|92.1|91.7|90.6|89.4|91.4|91.6|92.5|93.8|93.2|95.3|96.4|97.2|97.8|95.8|99|100|97|96.3|97.1|95.9|95.3|96.1|98.7|99.9|100|99|98.9|99.1|100.6|101|102.4|101.4|101|102.2|102.8|103|104|101.6|101.2|102|101.8|101.6|102.2|102.6|102.8|103.6|104|103|101|101.6|102.2|102.6|101.8|101.6|101.8|103|103.8|105|104.6|106.6|105.8|105.2|107|106.2|105.6|106.2|107.4|107.2|107.8
03714|7332|/equities/pharmagest-int.|CACALL/MSCI_EU_SMALLCAP||49.1|49.25|49.55|49.3|55.4|53.6|52|52|52|55.1|53.3|55.5|55|54.7|54.8|55.8|54.6|53.3|55.4|55.9|57.5|58.4|62.5|64|66.7|66|66.9|66.4|65.6|65.3|61.6|62.7|64.7|64.9|64.8|62.7|63|62|60.5|62.1|60.3|60.1|60|58.7|55.8|55.7|55.5|57.7|58.8|58.2|58|57.9||58.9|59.3|58|59.5|59.4|59.8|57.7|58.1|58.9|58.8|58.1|60|61|60.7|60.8|60.8|58.8|59.4|58|57.6|55.3|||51.3|51.5|51.2|51.3|50.5|50.4|49.9|49.9|50.1|50|51.4|51.5|51.4|51.4|51|51.1|49.6|48.8|48.2|47.05|46.95|46.7|47.85|48.35|48|48.15|47.15|48.15|48.75|49.4|48.75|48.35|49.8|49.5|47.8|48|48.3|53.3|53.5|52.2|52.9|53.3|52.3|53.5|53|54.5|55.8|58.7|57.7|56.7|56.5|55.8|56.8|57.4|57|57.4|58.5|58.1|59|58.1|59.2|58.8|59.9||61.1|62.1|62.7|||61.4|62|60.9|60.6|58.9|58.5|58.6|57.7|57.7|57.3|59.1|59.6|60.7|59.5|59.8|57.8|58.9|59.5|59.7|60.2|59|57.4|56.8|56.4|58.3|57.9|57|56.5|57.3|56.5|56.4|69.1|67.6|69|69.1|70|69|65|64.7|65.6|68.8|66|65.8|65.7|63.8|64.5|63.5|64.4|65.3|66.6|65.6|68.7|69.5|68.2|68.8|72.2|73.1|72.5|72.8|73.9|72.9|72.5|71.2|70.7|73.6|75.2|75.1|75|75.3|75|74.3|73.9|73.2|73.7|73.8|73.6|72.8|72.8|72.5|73|74.1|75.2|75.1|75.3|74.7|74.2|74.9|74.8|74|74.3|74.3|74.1|75.2|75.6|77.1|77.6|78.7|79.5|78.2|78.4|77.7|82.2|83.1|82.9|83.7|82.7
03715|6947|/equities/pierre-vacances|CACALL||1.402|1.41|1.37|1.346|1.356|1.366|1.378|1.364|1.324|1.332|1.258|1.286|1.326|1.378|1.382|1.418|1.464|1.406|1.408|1.334|1.29|1.374|1.454|1.438|1.472|1.556|1.488|1.518|1.574|1.632|1.58|1.596|1.484|1.494|1.526|1.504|1.514|1.55|1.548|1.53|1.512|1.51|1.49|1.526|1.52|1.5|1.466|1.438|1.414|1.394|1.39|1.39||1.44|1.46|1.41|1.42|1.42|1.296|1.286|1.296|1.3|1.28|1.252|1.284|1.33|1.334|1.342|1.366|1.36|1.328|1.332|1.28|1.264|||1.28|1.272|1.232|1.22|1.208|1.178|1.198|1.182|1.188|1.182|1.236|1.22|1.216|1.218|1.184|1.21|1.17|1.166|1.184|1.232|1.204|1.216|1.24|1.248|1.258|1.26|1.27|1.25|1.24|1.22|1.212|1.218|1.23|1.222|1.208|1.232|1.24|1.28|1.29|1.282|1.312|1.34|1.35|1.366|1.42|1.418|1.416|1.48|1.49|1.456|1.466|1.466|1.5|1.518|1.55|1.49|1.472|1.492|1.492|1.514|1.524|1.512|1.57||1.552|1.57|1.572|||1.558|1.6|1.65|1.624|1.626|1.64|1.622|1.548|1.62|1.546|1.56|1.46|1.452|1.454|1.528|1.452|1.376|1.444|1.472|1.494|1.452|1.48|1.434|1.39|1.42|1.39|1.36|1.36|1.326|1.27|1.244|1.27|1.278|1.28|1.286|1.344|1.29|1.224|1.266|1.188|1.154|1.09|1.144|1.174|1.102|1.158|1.15|1.246|1.232|1.212|1.196|1.226|1.26|1.204|1.19|1.216|1.17|1.18|1.22|1.264|1.252|1.22|1.228|1.25|1.254|1.28|1.318|1.33|1.308|1.302|1.372|1.376|1.352|1.334|1.352|1.312|1.298|1.312|1.332|1.366|1.35|1.352|1.358|1.35|1.326|1.326|1.316|1.328|1.348|1.332|1.35|1.38|1.4|1.408|1.402|1.436|1.442|1.42|1.38|1.406|1.414|1.408|1.438|1.502|1.544|1.528
03716|7027|/equities/plastic-omnium|CACALL/MSCI_EU_SMALLCAP||9.55|9.475|9.365|9.23|9.505|9.6|9.485|9.46|9.235|9.3|9.075|9.265|9.09|9.26|9.41|9.29|9.47|9.515|9.875|9.855|9.735|10.2|10.71|10.61|10.82|10.83|11.07|10.93|11.01|11.3|10.87|10.7|10.65|10.93|10.92||10.9|10.96|11.17|11.59|11.79|11.91|11.91|11.87|11.69|11.5|11.44|11.31|11.57|11.59|11.4|11.43||11.48|11.94|11.65|11.6|11.7|11.99|11.98|11.9|12.03|11.87|12.1|12.19|12.46|12.7|12.7|12.72|12.59|12.55|12.71|12.98|12.57|||12.08|11.78|11.8|11.9|11.75|11.64|11.52|11.89|11.77|11.6|11.44|11.38|11.2|10.89|10.99|11.01|11.13|10.81|10.98|11.13|11.03|11.21|11.38|10.71|10.78|11.12|10.41|10.12|10.23|10.6|10.34|10.12|10.35|10.39|10.23|10.43|10.4|10.67|10.58|10.69|10.66|10.68|10.76|10.77|10.75|10.5|10.85|10.81|10.44|10.21|10.72|10.64|10.9|11.16|11.26|11.35|11.46|11.62|11.66|11.48|11.56|11.67|12.19||12|12.09|12.2|||12.06|12.21|12.34|12.27|12.15|12.38|12.22|11.44|11.55|11.73|12.13|11.39|11.44|11.48|11.39|11.51|11.4|11.61|11.28|11.19|11.39|11.25|11.48|11.37|11.71|11.75|11.62|11.76|11.88|11.25|11.25|11.73|11.99|11.84|11.84|11.99|11.21|10.91|10.6|10.54|10.38|10.11|13.1|13.13|13.22|13.33|13.5|13.66|14.02|14.14|13.74|13.87|14.31|14.21|13.94|14.63|14.48|14.95|15.35|15.48|15.4|15.48|15.25|15.2|15.42|15.76|15.88|16.26|16.07|15.91|16.4|16.37|16.14|16.09|15.84|15.57|15.78|16.18|16.35|16.19|15.98|16.22|16.27|16.34|16.2|16.06|16.14|16.38|16.61|16.45|16.5|16.38|16.53|16.54|16.68|16.72|17.07|17.24|17.18|17.38|17.4|17.51|18.11|18.09|17.72|17.89
03717|17847|/equities/plastiques-du-val-de-loire|CACALL||1.865|1.885|1.895|1.92|1.985|1.985|1.995|2|2.05|2.07|2.05|2.1|2.1|2.08|2.07|2.2|2.64|2.64|2.63|2.63|2.65|2.66|2.66|2.66|2.74|2.77|2.72|2.77|2.77|2.76|2.67|2.67|2.7|2.7|2.71|2.73|2.75|2.78|2.76|2.79|2.82|2.76|2.95|2.95|2.95|3.02|3.05|3|3|3.04|2.95|2.92||2.85|2.9|2.85|2.86|2.85|2.85|2.85|2.84|2.85|2.82|2.9|2.96|3.04|3.03|3.06|3.14|3.04|2.88|2.86|2.79|2.78|||2.78|2.78|2.76|2.78|2.82|2.84|2.83|2.82|2.8|2.77|2.83|2.82|2.82|2.86|3.01|3|3.08|3.04|3.01|3.01|3|3.04|3.05|3.04|3.04|3.04|3.05|3.05|3.06|3.11|3.09|3.29|3.32|3.14|3.15|3.18|3.16|3.14|3.17|3.13|3.17|3.23|3.31|3.38|3.37|3.32|3.38|3.3|3.11|3.18|3.25|3.25|3.44|3.48|3.55|3.68|3.89|3.8|3.53|3.8|4.08|3.86|3.89||3.69|3.31|3.09|||3.03|3.02|3.07|3.07|2.73|2.65|2.56|2.56|2.56|2.6|2.6|2.63|2.62|2.6|2.63|2.68|2.65|2.65|2.68|2.68|2.7|2.71|2.72|2.68|2.69|2.68|2.68|2.72|2.68|2.59|2.6|2.6|2.6|2.58|2.55|2.49|2.52|2.38|2.36|2.38|2.37|2.37|2.37|2.42|2.41|2.5|2.44|2.54|2.54|2.6|2.56|2.59|2.62|2.62|2.61|2.64|2.62|2.64|2.6|2.64|2.64|2.65|2.62|2.63|2.6|2.67|2.69|2.67|2.74|2.74|2.77|2.85|2.83|2.88|2.85|2.86|2.89|2.85|2.89|2.91|2.92|2.9|2.93|2.98|2.82|2.82|2.84|2.84|2.78|2.78|2.76|2.78|2.83|2.82|2.84|2.84|2.86|2.83|2.83|2.81|2.85|2.83|2.87|2.86|2.86|2.98
03718|945688|/equities/poxel-sa|CACALL||0.477|0.4525|0.4645|0.4685|0.4735|0.483|0.4835|0.49|0.51|0.505|0.4815|0.543|0.55|0.553|0.534|0.553|0.546|0.546|0.539|0.492|0.547|0.603|0.604|0.602|0.598|0.606|0.64|0.662|0.639|0.639|0.628|0.625|0.604|0.6|0.602|0.605|0.608|0.596|0.62|0.626|0.637|0.667|0.67|0.676|0.665|0.681|0.667|0.659|0.65|0.645|0.645|0.596||0.61|0.665|0.673|0.66|0.754|0.77|0.791|0.654|0.654|0.615|0.644|0.652|0.653|0.659|0.68|0.685|0.732|0.665|0.588|0.58|0.548|||0.518|0.491|0.5|0.522|0.52|0.517|0.53|0.543|0.51|0.5|0.486|0.4765|0.4615|0.44|0.4175|0.4225|0.424|0.439|0.4495|0.44|0.436|0.436|0.414|0.45|0.467|0.47|0.4815|0.5|0.514|0.515|0.517|0.519|0.51|0.495|0.4845|0.4905|0.51|0.515|0.4965|0.467|0.469|0.443|0.464|0.476|0.4765|0.451|0.461|0.466|0.495|0.385|0.401|0.436|0.454|0.4375|0.4685|0.482|0.53|0.545|0.547|0.547|0.535|0.553|0.593||0.551|0.605|0.64|||0.58|0.65|0.342|0.3275|0.3275|0.328|0.3|0.34|0.343|0.35|0.355|0.357|0.358|0.355|0.362|0.362|0.362|0.36|0.357|0.3585|0.3595|0.36|0.362|0.3585|0.3585|0.361|0.369|0.365|0.36|0.353|0.3675|0.38|0.381|0.3965|0.3925|0.383|0.365|0.365|0.356|0.355|0.355|0.354|0.3545|0.3515|0.35|0.357|0.354|0.352|0.351|0.3505|0.355|0.3595|0.366|0.3715|0.3615|0.3555|0.37|0.3725|0.4|0.3965|0.387|0.36|0.401|0.401|0.505|0.493|0.498|0.498|0.494|0.513|0.513|0.511|0.505|0.535|0.57|0.563|0.56|0.567|0.571|0.587|0.585|0.582|0.611|0.608|0.622|0.604|0.619|0.618|0.655|0.589|0.58|0.575|0.572|0.585|0.58|0.564|0.58|0.578|0.572|0.581|0.582|0.575|0.588|0.611|0.625|0.628
03719|17849|/equities/precia|CACALL||30.2|30.1|31|30|29.9|29.5|28.6|28.5|27.3|27.7|27.8|27.9|28.5|29.5|28.5|29.3|29.4|30.5|30.7|30|30|30.3|30.5|30.5|30.8|31.4|31.8|31.1|30.6|31.5|30.7|31.5|30.7|31.2|29.5|30|30.6|31|31.2|31.8|32|31.9|32|32.9|32.7|32.9|32.5|32.3|32.9|32.5|32.5|32.8||32.4|33.2|32.5|32.5|33.1|33.1|33.7|33|33|31.5|34|36|35.3|34.3|34.3|35.7|34.9|35.7|36.2|35.8|35.5|||34.7|33.5|33.4|33.7|34.9|34.4|34.6|35.5|34.8|36.5|36.1|36.1|36|35|35|35.1|35.9|35.9|35.5|36.3|35|35|34.4|34.3|35.6|35.4|34.1|34.4|35.9|36|35.7|35.6|35.1|35.2|34.7|34.5|34.5|34.7|34.1|34.7|33.6|33.7|32.6|32|32.8|32.3|31.7|31.1|31.8|31|28.9|30.5|31.2|31.4|31.8|30.6|31|31.8|31.5|31.6|30.5|31.5|31.6||31.5|30.7|30.6|||30.8|30.1|30|30.8|30.6|29|28.2|27|27|27|27|27.6|27|27|27|27.6|27.9|26|26.1|25.1|25.5|25.5|25.3|25.5|25.7|25.5|25.4|26|25.2|26|24.6|25|25.4|24.9|24.9|25.2|25.3|25.9|25.5|25.9||25.5|25.1|24.7|25.1|25|25|25|25.3|25.5|25.5|26.2|26.3|26.6|26.6|25.5|26.9|27|26.9|27.5|24.2|25|24.9|25.1|25.4|27|27|26.1|26|27.4|27.4|28|27.5|27.7|27.9|28.3||28.3|28.3|28.3|28.2|28.3|28.3|28.3|28.5|27.5|27.2|27.4|27.4|26|27|26.5|26.7|26.7|26.4|27.3|27.8|27.8|27.7|28.9||28.7|28.7|28.7|28.7|28.4
03720|13181|/equities/hubwoo-s.a.|CACALL||||0.0635|0.0635||||||0.064|0.0635||0.0635||0.0635|0.0565|0.0565||0.068||||0.068||0.068||0.068|||0.068|0.0575||0.0685|0.0685|0.0685|0.0685|0.0685|0.068|0.0685|0.0685|0.0685|0.059||0.068|0.0685|0.0545|0.07|0.0525|0.066|0.066||0.066||0.068|0.05||||0.072|0.072|0.068|0.072|0.0725|0.0725|0.06|0.048|0.0425||0.0555|0.0545|0.0555|0.0565|0.0575|0.0565|||0.057|0.0545|0.045|0.0565|0.0565|0.0545|0.056|0.058|0.058|0.058|0.058|0.058|0.057|0.0565|0.058||0.0575|0.0575|0.041|0.052|||0.067|0.06|0.0655|0.06|0.0675|0.06|0.0685|0.066|||||||0.072|0.07|0.066|0.0755|0.077|0.0785|0.06||0.08|0.07|0.08|||0.0805|0.0715|0.075||0.0815|0.0825|0.0825|0.0825||0.076|0.0825|0.082|0.0825|0.0825||0.081|0.0825|0.0825|||||0.0825|0.0825|0.082|0.0755|0.0755|0.08|0.082|0.0755|0.082|0.082|0.0825|0.076||0.084|0.084|0.078||0.089||0.089|0.078||0.089||0.086|0.0855||0.085|||0.085|0.077|0.075|0.088|0.074|0.074|0.082|0.088|0.075|0.084|0.0865|||0.096|0.075|0.099|0.085|0.085|0.075|0.072|0.08|0.0725|0.0875|0.0875|0.072|0.0805|0.076|0.086|0.0865||0.0855|0.0865|0.086|0.1|0.102||0.102||||0.105|0.11|0.088|0.088||0.1|0.109|0.094|0.08||0.0885||0.0885||||0.0885|0.09|0.089|0.094|0.08|0.0935|0.083|0.094|0.094|0.082|0.096|0.082||||0.096||
03721|1009128|/equities/prodways-sas|CACALL||0.586|0.598|0.583|0.593|0.632|0.6|0.564|0.543|0.515|0.509|0.524|0.514|0.545|0.54|0.57|0.569|0.571|0.564|0.579|0.579|0.594|0.63|0.67|0.685|0.699|0.711|0.72|0.72|0.73|0.731|0.736|0.741|0.743|0.742|0.75|0.75|0.745|0.734|0.746|0.759|0.76|0.77|0.7|0.694|0.681|0.696|0.682|0.689|0.68|0.678|0.678|0.683||0.69|0.691|0.69|0.69|0.7|0.69|0.699|0.709|0.72|0.725|0.733|0.735|0.745|0.74|0.73|0.74|0.74|0.74|0.739|0.76|0.759|||0.745|0.739|0.77|0.77|0.74|0.706|0.759|0.801|0.81|0.811|0.821|0.84|0.81|0.821|0.825|0.858|0.885|0.914|0.924|0.94|0.968|0.993|0.99|1|1|0.981|0.99|0.979|1.004|1.04|1.096|0.981|0.998|0.98|0.968|0.996|0.99|1.004|1.04|1.03|0.95|0.902|0.9|0.901|0.902|0.906|0.901|0.98|0.911|0.889|0.89|0.852|0.868|0.87|0.89|0.88|0.881|0.898|0.901|0.903|0.936|0.959|0.94||0.96|0.952|0.963|||0.906|0.919|0.938|0.879|0.86|0.871|0.88|0.91|0.934|0.921|0.93|0.929|0.927|0.955|0.952|0.975|0.948|0.951|0.95|0.95|0.979|0.965|0.954|0.95|0.96|0.967|0.975|0.95|0.961|0.986|0.975|1|1.034|1|1.018|0.96|0.96|0.93|0.931|0.92|0.929|0.934|0.93|0.937|0.93|1.02|1|1.04|1.2|1.42|1.462|1.48|1.47|1.47|1.45|1.47|1.484|1.51|1.51|1.55|1.55|1.572|1.646|1.59|1.6|1.618|1.65|1.68|1.702|1.73|1.744|1.736|1.77|1.77|1.78|1.802|1.85|1.8|1.82|1.834|1.814|1.882|1.89|1.968|2.02|2.02|1.94|1.928|1.956|1.952|1.89|1.918|1.89|1.87|1.9|1.908|1.902|1.842|1.856|1.85|1.816|1.868|1.85|1.824|1.898|1.82
03722|17667|/equities/prologue-software|CACALL||0.203|0.199|0.1995|0.201|0.206|0.203|0.205|0.205|0.205|0.205|0.203|0.205|0.209|0.21|0.212|0.205|0.207|0.201|0.207|0.212|0.213|0.22|0.211|0.213|0.21|0.211|0.215|0.208|0.213|0.213|0.215|0.218|0.22|0.219|0.221|0.227|0.229|0.226|0.229|0.229|0.23|0.224|0.234|0.232|0.23|0.22|0.216|0.202|0.204|0.198|0.199|0.21||0.201|0.193|0.1925|0.1995|0.1995|0.206|0.207|0.205|0.219|0.215|0.21|0.205|0.2|0.204|0.198|0.181|0.1765|0.178|0.164|0.164|0.165|||0.165|0.172|0.167|0.1605|0.1605|0.16|0.1625|0.166|0.167|0.173|0.173|0.17|0.1705|0.16|0.163|0.1625|0.1685|0.1735|0.1815|0.184|0.177|0.1815|0.184|0.183|0.1925|0.19|0.1855|0.194|0.1895|0.185|0.186|0.1915|0.1905|0.1905|0.203|0.199|0.203|0.205|0.199|0.206|0.206|0.207|0.208|0.208|0.212|0.205|0.204|0.208|0.21|0.21|0.218|0.213|0.213|0.219|0.22|0.218|0.218|0.217|0.218|0.22|0.219|0.214|0.224||0.224|0.222|0.222|||0.22|0.219|0.223|0.218|0.227|0.224|0.22|0.223|0.233|0.222|0.225|0.225|0.226|0.216|0.22|0.218|0.226|0.22|0.22|0.228|0.231|0.224|0.236|0.228|0.23|0.248|0.255|0.26|0.268|0.253|0.252|0.255|0.25|0.248|0.256|0.25|0.253|0.26|0.265|0.255|0.258|0.255|0.251|0.254|0.248|0.254|0.227|0.23|0.224|0.23|0.235|0.23|0.23|0.231|0.23|0.231|0.237|0.23|0.241|0.245|0.264|0.255|0.256|0.267|0.261|0.266|0.265|0.276|0.276|0.273|0.276|0.27|0.28|0.286|0.287|0.287|0.282|0.282|0.282|0.287|0.295|0.288|0.298|0.298|0.303|0.297|0.307|0.317|0.314|0.319|0.318|0.325|0.327|0.326|0.309|0.301|0.306|0.305|0.312|0.298|0.301|0.298|0.292|0.303|0.3|0.298
03723|6992|/equities/neopost|CACALL/MSCI_EU_SMALLCAP||19.14|19.14|18.86|18.56|19.52|19.2|19.06|18.56|18.02|17.94|17.44|17.66|17.34|17.32|17.7|17.9|17.94|18.34|21.9|21.2|21.15|22.45|22.85|22.4|22.8|22.75|22.7|22.7|22.15|22.1|22.15|21.65|21.05|20.8|19.64|19.74|19.84|20|19.98|20.1|19.84|19.52|19.54|19.4|18.9|18.68|18.78|18.46|18.32|17.98|18|17.98||17.98|17.96|17.68|17.48|17.5|17.56|17.6|17.5|17.66|17.64|17.38|17.54|17.5|17.7|17.7|17.88|17.72|18.12|17.96|18.58|18.86|||19.06|18.94|18.96|18.92|19.2|19.24|19.08|19.2|19.38|19.24|19.22|19.3|19.32|19.2|19.3|19.38|19.28|19.42|19.48|19.42|19.48|19.38|19.62|19.64|19.4|19.36|19.22|19.14|19.16|19.26|19.56|19.86|19.96|20.15|20.2|19.9|19.96|20.1|20.3|19.48|19.3|19.62|19.46|19.48|19.58|19.58|19.36|19.42|19.38|19.3|19.5|19.3|19.06|19.18|19.5|19.18|19.02|19.08|19.2|19.06|19.08|19.1|19.4||19.22|19.46|19.68|||19.84|19.76|19.74|19.3|19.3|19.36|19.3|19.26|19.54|19.64|19.58|19.46|19.48|19.48|18.98|18.98|18.58|19.36|19.36|19.36|19.28|19.4|19.6|19.54|19.74|20.35|20.3|20.45|20.5|20.1|19.86|19.8|19.7|19.56|19.84|20.45|20.4|19.86|19.72|19.64|20|18.86|18.88|19.02|18.82|18.7|18.86|18.9|18.98|18.92|19.06|19.26|19.3|19.22|18.94|18.94|18.76|18.7|18.66|19.04|19.1|18.92|19.18|18.88|18.74|18.8|18.88|19.16|19.1|18.98|19|19|19.2|19.42|19.42|19.46|19.04|19|19.12|19.06|19.14|19.02|19.1|19.2|19.2|19.18|19.16|19.4|19.5|19.2|19.14|19.28|19.36|19.3|19.26|19.54|19.62|19.38|18.96|19.04|19|19.08|19.84|20.1|20.25|20.3
03724|6996|/equities/rallye|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0441|0.043|0.0508|0.0495|0.0509|0.0497|0.0515|0.0502|0.0494|0.0507|0.0509|0.0501|0.051|0.0503|0.0544|||0.088|0.07|0.0254|0.0301|0.0359|0.0361|0.0363|0.0378|0.0372|0.0355|0.0362|0.0357|0.0369|0.0352|0.0368|0.0369|0.0378|0.0372|0.039|0.0375|0.0404|0.0478|0.0521|0.1056|0.1002|0.101|0.1004|0.1048|0.102|0.1062|0.1066|0.1078|0.1052|0.1102|0.113|0.1122|0.1122|0.1112|0.1116|0.116|0.118|0.122|0.1228|0.1204|0.121|0.1268|0.1318|0.1242|0.124|0.1256|0.1336|0.1162|0.113|0.137|0.1406|0.1368|0.1144|0.0976|0.0972|0.1116|0.126|0.134|0.133||0.133|0.1346|0.1296|||0.1294|0.1284|0.135|0.136|0.1524|0.1432|0.1432|0.151|0.158|0.1632|0.1618|0.1652|0.1652|0.1748|0.1668|0.175|0.1732|0.1652|0.18|0.185|0.1016|0.1068|0.1302|0.1454|0.169|0.1716|0.1802|0.1778|0.183|0.201|0.1376|0.1886|0.26|0.3025|0.2745|0.1278|0.06|0.0369|0.0367|0.0358|0.0342|0.035|0.0349|0.042|0.0541|0.0557|0.0563|0.0609|0.0601|0.0614|0.0639|0.0627|0.0673|0.066|0.0686|0.0757|0.086|0.1004|0.1038|0.1052|0.1074|0.1046|0.1036|0.1018|0.1014|0.105|0.1052|0.12|0.1122|0.1098|0.115|0.121|0.123|0.1308|0.1546|0.1176|0.109|0.136|0.1634|0.1804|0.19|0.1912|0.1882|0.203|0.1964|0.19|0.17|0.1732|0.1836|0.1858|0.1852|0.1814|0.1942|0.1982|0.182|0.1934|0.204|0.1996|0.198|0.204|0.2355|0.303|0.313|0.321|0.335|0.5
03725|7659|/equities/general-sante|CACALL||15.85|15.85|15.8|15.75|15.75|15.9|15.85|15.8|15.85|15.6|15.75|15.65|15.7|15.7|15.9|16|16|16|16|16.15|16.45|15.6|15.95|16.35|16.75|16.6|16.75|16.5|16.3|16.5|15.5|15.7|15.5|15.25|15.3|14.7|14.5|14.05|14.75|15.6|13.7|12.9|12.8|12.55|12.5|12.4|12.45|12.45|12.5|12.5|12.5|12.5||12.85|12.4|12.45|12.4|12.5|12.7|12.8|12.75|12.85|12.85|13.45|13.4|13.5|13.1|13.15|13.35|13.6|13.7|13.65|13.7|13.55|||13.95|14.45|14.45|14.45|14.55|14.6|14.75|14.85|14.9|14.9|13.95|14.7|15.35|15.5|16.25|16.3|16.2|15.8|15.8|15.65|16|17.9|17.9|18.05|18.1|18|18.2|18.2|18.1|18.2|18.3|18.2|18.3|18.25|18.3|18|17.45|18.45|18.45|18.35|18.35|18.45|18.6|18.55|18.7|18.45|18.75|18.65|18.65|19|19|18.8|19.2|19.2|19.2|19.35|19.4|19.65|19.55|19.65|19.75|19.8|19.8||19|18.85|18.65|||18.5|18.35|18.25|18.25|18.4|18.65|18.7|17.95|19|19.15|19.15|19.65|19.75|19.85|20|20|20.2|20.3|20.2|20.2|20.1|20.3|20.2|20.2|20.7|20.8|20.2|20.4|20.4|20.4|20.4|20.6|20.6|20.7|20.8|20|19.6|19.7|19.85|19.9|20.1|20.1|20.2|20.1|20.9|21|21.1|20.9|21.3|21.3|21.3|21.3|21|21|21.4|21.3|21.6|22|21.4|21.9|22|22|22|21|21.8|22.2|22.2|22.3|22|21.1|21.6|21.6|21.6|21.6|21.3|21.6|21.6|20.9|20.8|21|20.7|20.8|20.6|20.6|20.6|20.5|20.5|20.3|20.2|20.6|20.6|20.6|20.4|20.5|19.95|20.5|20.5|19.8|20.4|21|21.3|21.4|21.7|21.6|21.6|21.9
03726|7079|/equities/recylex|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03727|6971|/equities/remy-cointreau|STOXX600/CACALL/EAFAGROWTH||75.6|75.3|73.5|72.15|73.75|76.3|77.8|78.75|76.75|77.6|77.9|77.5|79.2|80.25|79.35|76.95|77.9|75.75|77.3|79.35|80.1|80.35|85.5|84.3|81.75|83.7|83.35|83.4|85.5|85.2|85.5|85.2|84.85|87.2|88.75|88.2|88.05|89.7|91.75|92.9|93|94.05|92.6|94.9|93|96.45|95.65|94.8|95.35|89.95|90.25|88.7||89.4|90.55|89.8|91.7|92.45|92.25|91.8|93.8|92.95|92.6|90.25|89.6|90.05|91.9|93.25|93.25|93.55|88.5|90.6|91.3|92.75|||93.44|93.06|91.9|90.24|92.36|91.8|90.08|90.78|91.86|92.6|93.56|93.42|93.56|94.26|93.7|94.34|95.96|94.98|97.24|98.54|98|98.68|99|96.6|99.56|101.15|98.8|98.44|99.34|98.94|97.28|97.46|98.2|98.46|98.54|99.88|98.36|99.48|97.58|95.4|94.86|94.28|96.56|97.36|101.25|87.92|88|89.06|88.24|89.58|90.22|91.98|93.04|93.26|94.74|97.2|95.28|96.42|97.96|95.88|108.95|109.05|111.85||115|114.45|114.8|||114.6|114.55|115.05|112.75|113.5|114.5|108.95|103.4|103.35|104.95|107.05|104.4|106.25|108|108.1|107.4|109.25|108.55|110.05|112.65|113.55|113.55|113.85|110.95|111.5|112.75|107.8|110.9|111.5|106.55|108.65|113.35|111.9|112.3|115.1|117.05|113.45|109.95|107.15|105.9|104.55|117.85|123.65|122.45|120.9|118.6|119.2|115.35|114.15|115.5|114.45|113.8|112.6|112.85|109.7|112.1|114.5|113.55|112.9|113.2|115.65|113.1|116|118|120.1|121.6|122.6|129.85|128.1|129|129.7|131.3|133.15|131.95|135.75|136.35|135|138.15|142.7|141.95|142.15|142.95|147.5|150.05|151|148.75|148.35|148.85|146.25|146.75|146.25|146.3|148.95|150.65|153|152.8|154.75|148.3|149.4|148.05|151.6|150.7|153.45|154.3|156.15|156.75
03728|6969|/equities/rexel|STOXX600/CACALL/MSCI_EU_SMALLCAP||25.85|24.83|24.12|24|24.73|24.76|25.03|24.55|24.41|24.4|24.16|24.54|24.56|24.64|24.8|24.24|24.97|24.65|24.82|24.64|24.6|26.06|27.44|26.33|26.64|27.05|27.08|27.25|27.13|27.77|27.81|28.18|27.93|28.34|28.51|28.63|28.22|28.04|28.19|28.17|27.35|27.85|27.43|28.36|27.97|27.98|27.47|27.26|26.84|26.37|26.05|25.3||24.43|25.68|25.28|24.3|24.74|24.46|24.23|23.96|24.15|23.63|23.82|24.04|23.97|24.19|25.14|24.73|24.59|24.12|24.4|24.62|24.68|||25.03|24.98|25|24.94|25.34|25.32|24.6|24.04|24.38|24.73|24.73|24.37|24.17|23.59|23.77|23.6|23.43|23.27|23.53|23.69|23.7|23.66|23.88|23.86|24.34|24.36|24.24|24.07|24.27|25.04|23.91|23.8|24.26|25.34|25.09|24.96|24.28|23.91|23.88|24.28|24.68|24.79|24.88|24.69|24.91|24.82|24.76|24.28|24.44|23.7|24.48|23.53|23.72|23.94|23.8|23.59|23.74|23.79|24|24.16|25.12|24.61|25.08||24.77|24.84|25|||25|24.87|25.23|25.22|25.19|25.18|25.2|24.32|24.63|24.37|23.86|23.46|23.05|22.86|22.14|22.39|22.13|21.84|21.64|21.47|21.6|21.31|21.35|21.25|21.26|21.17|20.79|21.04|20.57|19.95|19.82|20.04|19.645|19.65|19.745|19.925|19.65|19.225|19.235|19.08|18.91|18.765|18.5|18.595|18.67|18.62|19.75|20.05|20.43|20.42|20.11|20.88|20.69|20.92|20.65|20.87|20.64|20.39|20.69|21.01|21.3|21.21|21.17|21.63|21.63|21.67|22.12|22.62|22.49|22.46|22.86|22.48|21.98|22.43|22.11|21.69|21.52|22.23|21.5|21.63|21.58|21.7|21.68|21.33|21.24|20.81|20.98|21.28|21.28|21.03|20.97|20.93|21.38|21.24|21.6|21.49|21.54|21.55|21.26|21.56|21.29|21.22|22.27|22.06|21.92|22.5
03729|7305|/equities/robertet|CACALL||831|833|821|813|826|828|826|829|821|823|817|809|826|810|829|827|831|822|820|806|809|826|843|838|847|853|868|863|870|868|874|873|875|870|879|880|885|895|895|895|895|883|884|897|897|903|896|884|880|871|867|868||882|890|882|877|885|875|882|862|859|863|865|883|887|814|808|805|812|806|813|810|802|||798|790|792|790|791|810|786|799|803|802|800|801|800|791|787|794|792|797|805|785|785|802|796|788|791|795|795|792|797|815|815|810|804|806|812|810|813|819|825|814|828|821|821|816|807|788|787|784|781|776|770|780|775|783|787|782|791|800|791|803|810|813|817||830|834|822|||819|800|800|790|783|769|778|778|783|766|774|774|762|766|766|755|765|756|758|769|773|760|761|768|774|778|776|790|804|787|775|800|780|780|773|793|785|780|770|761|770|769|771|777|781|785|787|789|809|802|800|804|823|809|789|811|821|810|827|832|807|807|805|805|810|817|821|829|831|825|825|825|824|815|832|820|826|839|836|843|847|846|841|842|838|845|847|844|842|830|821|817|815|820|820|817|816|821|821|824|812|811|805|822|830|825
03730|1084836|/equities/roche-bobois|CACALL||47.8|48|47.8|47.3|47.7|48.2|47.9|47.9|48.4|48.4|48|48.3|48.5|48.2|48.4|48.4|48|48.5|48.1|47.6|47.8|48|48.8|48.9|48.5|48.5|48.9|48.6|49|49|48.8|48.6|48.6|48.6|48.7|48.7|48.5|48|48.5|48.6|48.8|49|49.6|48.7|49.2|49.3|50|49.5|49.5|48.6|48|48.4||48.5|48|48|48|48.6|48.7|47.8|47.6|48|48.5|48|49.5|48.2|47.6|48|47.4|47.6|46.7|47.6|47.2|45.2|||44.4|44.5|44.1|44.2|43.6|43.9|43.9|44.7|43.3|42.7|43.8|44.3|45.5|45.2|44.9|45.7|44.7|44.4|45.1|46.2|46.9|47.8|48.4|48.3|48.8|49|48.3|48|47.8|47.7|47.3|46.6|45.1|47.4|46.3|46.2|46.2|44.5|44.9|45.8|46|46.4|46.7|47.2|48.1|48|47|45.7|45|45.2|44|43|43.5|45.7|44.4|46.8|49|48.2|47.8|48.5|48.5|49.8|50||53|53.6|51.8|||51.6|50.6|50.4|49.6|48.7|49.5|49.3|50.2|50|50.4|49|49|49|48.5|47.3|46.3|45|45|44.6|44.9|44.8|45|43.1|43.1|43.5|43.2|43.2|43.2|43.2|42.9|41.6|41.3|40.6|41|40.4|40|41.6|41.8|41.8|42|41.5|41.6|39.8|39.5|40.3|40.3|43.8|41|40.3|40.1|41.4|40.9|41.6|42|42|42.7|43.5|42.8|42.8|43|43|42.1|44.9|42.8|44.4|43.5|46.3|45.4|47|47.3|48.7|49.4|49.9|49.7|48.9|48.2|49|49.7|50.2|49.7|49.9|49.1|50|50|50|49.1|48.5|48.8|49.9|49.3|48.2|48.9|48.9|49.8|49.7|50.2|51.8|53.6|50.8|51.4|50.6|50|49.5|48.8|48.3|48.4
03731|17841|/equities/paris-orleans|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.35|38.6|38.6|38.6|38.6|38.6|38.6|38.65|38.6|38.6|38.6|38.65|38.65|38.6|38.65|38.6|38.6|38.65|38.7|38.6|38.6|38.6|38.7|38.65|38.7|38.7|38.7|38.6|38.6|38.6|38.65|38.6
03732|7103|/equities/rubis|STOXX600/CACALL/MSCI_EU_SMALLCAP||28.16|28.26|28.16|27.82|27.78|27.76|27.96|27.62|27.1|26.88|26.26|26.84|26.82|27.1|27.42|27.22|27.58|27.12|26.98|27|27.16|30.08|31.1|31.66|32.48|32.9|33.1|33|33|33.18|32.7|32.38|31.98|32.54|32.94|32.38|32.18|32.28|32.48|32.3|32.1|32.1|32.12|32.28|31.88|31.64|31.24|31.14|32.44|32.78|32.28|32.12||32.5|32.62|32.46|32.26|32.5|32.74|32.82|32.38|32.56|32.8|32.8|33.46|33.74|33.8|33.6|33.76|34.04|33.68|33.66|34.16|33.04|||32.74|32.18|31.6|28.1|27.4|27.42|27.64|27.42|27.32|27|26.84|26.62|26.24|26.7|27.1|25.28|24.78|24.86|24.76|24.44|24.32|24.94|24.92|24.6|24.6|24.62|24.52|24.36|24.32|24.58|23.9|23.66|23.32|23.28|23.06|23.16|23.18|23.36|23.06|23.18|23.2|23.46|23.5|23.6|23.68|23.38|23.62|23.3|23.32|22.96|23.22|23.14|23.44|23.68|23.62|23.4|23.4|23.1|23.16|23.1|23.26|22.64|22.62||22.5|22.58|22.6|||22.56|22.54|22.6|22.54|22.52|22.56|22.48|22.2|22.02|22.12|22.1|22|22.02|22.32|22.36|22.54|22.3|22.16|22.16|22.14|22.36|22.26|22.06|21.96|22.28|22.26|21.86|22.24|22.14|21.82|21.5|21.62|21.2|20.64|20.96|21.34|21.12|20.68|20.54|20.36|19.84|20.02|19.88|20.04|19.93|20.46|21.16|21.42|21.5|21.5|21.18|21.26|21.2|21.44|21.24|21.08|20.9|20.8|20.72|20.9|21.24|21.3|21.38|21.38|21.84|22.32|22.36|22.58|22.76|22.52|22.78|22.72|22.86|23.02|22.72|21.9|21.76|21.76|21.58|21.6|22.52|22.52|22.34|22.4|22.22|21.94|21.74|21.76|21.72|21.66|21.52|21.7|21.84|21.7|21.82|21.88|21.8|21.6|21.24|21.3|21.36|21.36|21.5|22.04|22.42|22.52
03733|17857|/equities/sabeton|CACALL||20.2||||||20.4|20.4|19.2|19.2|19|19.2|19.2|19.9|19.8|19.2||20|20.4|20.2|20.8|20.8|20.8|20.8|20.8|20.8||20.8||20.6||20.6|20.2||||20.6|||21.2|21.2|21.2||||||||21.2|||||21.2|20|21.2|20.8|20.8|21.2|20.8|20.8|21|21|20.8|20.8|20.6|20.4|20.2|20.4|20.4|19.8|19.8|19.8|||||19.6|18.6|||||19.6|18.5|18.4|18.6|18.8|18.9|19|19|19|19|19|19.1|19.1|19.1||19.6|19.6|19|19|19|19.5|19.5|19.5|19.6|19.5|||19.5|19.5|19.5|19.6|19.6||19.7|19.7|20.8|20.8||21|||||20.6|20.6|20.6|19.5|21||21|21|20.8|20.8|19.1|21||20.8|19.8||||19.8|19.4|19.8|19.8|19.8|18.6|19.6|||20||20.6|||20.6|20.6|19.9|20.6|20.6|20|20|20|||21|21|||||||||21|21||21.4||21.4||21.4|||21.4|21.4||||||||21.6|21.6|20.8|||21.6|21.6|20.6|||21.6||||21.8||21.8|||||||21.8||21.8|21.8|20.8|22|||22|20.8|20|21.2|20.4|21|21.2|21|||||||21.2||21.2|21|21.2|20|21.6|21.6
03734|7538|/equities/samse|CACALL||164.5|165.5|166.5|167|166.5|168.5|169|169|169|169.5|168.5|170|169.5|169|169|169|169|183|177.5|177|175|180.5|183|182.5|186|189.5|190.5|190.5|190.5|190.5|191|190.5|190.5|190.5|188|190|190|189.5|185.5|185|184|183.5|184|183|183.5|182|180|180|180|181|176|176.5||179|181|179|182.5|183|178|177.5|179|175.5|175|177|177.5|178|182.5|184.5|183|183|184.5|185.5|185.5|185|||184.5|181|180|186.5|190|191.5|191.5|191.5|191.5|194|196|196|196.5|196|200|199|203|197|196|193.5|193.5|193.5|194|195|195.5|199|202|201|201|200|202|201|202|202|202|202|202|203|203|205|205|200|202|201|200|202|202|196.5|195.5|199|199|202|203|202|203|200|199|198.5|201|202|200|202|201||202|199|200|||202|202|202|200|199|196.5|193|188|183|190.5|190|190.5|191|189|176|176.5|175.5|173|171.5|172|171|170|167.5|173.5|172|174|171|163.5|169.5|169|171|171|171.5|175|171.5|171|161.5|157|157|157.5|157.5|157.5|156.5|158|157.5|158|158|162.5|165.5|165|165|168|165.5|163|162.5|162|161|159|165|168|166|168|168|172|172|171.5|168|170|177|177|176.5|176.5|173|173|173.5|170|181|181.5|184.5|184|183|183.5|184.5|185|184|183|183|184|185|184|183.5|185|184.5|186|185|186|186|187|187|187.5|186.5|187.5|189|190|189|189
03735|7014|/equities/stedim|STOXX600/CACALL/EAFAGROWTH||168.3|168.45|160.55|157|157.2|158.8|154.95|151.95|149.15|146.7|153.3|154.15|157.85|157.35|159.45|157.4|156.75|152.95|177.35|172|178.75|180|182.2|189.7|185.45|184.65|186.35|184.4|179.3|181.55|182.65|183.15|184.4|186.5|187.65|192.55|192.15|195.95|194|195.65|196.8|205.7|215|209.5|203.6|205.7|207.7|204.4|208.2|206|208.3|205.9||203|209.7|208.3|203.4|208.3|208.7|196.5|200.6|209.6|248.6|252.5|254.6|250.6|255.2|252.7|260.8|254.9|251.9|257.2|256.1|258.4|||264.3|262.3|267.4|271.2|280|276.1|269.5|264.1|264.9|272.5|278.4|272|273.9|270.5|269.9|269.5|258.5|251.7|250.3|253.1|254.3|250.9|249|246.4|251.2|253.7|248.6|249.3|255.7|253.8|244.4|240.9|240.2|243|250.4|251.2|251.8|251|247.5|242.7|248.2|251.2|238.9|239.3|241.4|227.5|221.3|222.9|224.3|221.3|219.2|221.1|226.4|231.6|233.3|235.2|236.6|242.2|237.4|238.8|238.8|244.2|249||239.5|239.7|239.4|||242.5|242.5|243|239.6|233|231.1|223.8|209.5|209|208.8|204.8|203.1|205.7|196.8|200.6|202|206.4|207.5|199.25|201.3|203.4|203.6|202.5|201.1|200.5|200.2|198.55|200.7|196.95|181.85|185|190.45|186.6|185.9|186.75|187.45|184.1|180.15|176.55|162|165.55|165|166|175.7|173.35|178.55|195|186.5|190.5|188.6|187.25|224.9|228.9|231.1|222.9|228.8|226.4|224.7|224.3|224.4|226|220.8|222|226.3|226.8|229.8|232|239.7|235.3|246.2|253.9|250|247.9|249.8|260.8|264.5|267.4|262.4|259.5|262.9|263.3|262.1|258.8|256.7|253.5|248.5|252.1|254.6|248.4|244.2|247.5|255.3|260.8|262.4|266.2|265.7|270.6|267.6|262.1|265.7|269.6|270.5|267.5|270.4|284.5|282.3
03736|7004|/equities/bongrain|CACALL||50.6|51.6|51.4|51.4|52|52.4|52.8|51.6|51.2|51|51|51.2|51.6|50.6|50.4|50.2|50.2|50.4|50.4|49.7|50.6|52.2|52.8|53.6|53.6|54|54.8|54.2|54.2|54.6|54.8|54|53.6|54|54.4|54.2|53.4|53.4|53.4|53.6|52|52.8|54.4|54.2|53.6|53|53|53|52.4|52.2|52|52||52.8|52.2|52.4|52.8|53.4|52.4|52.4|53|51.8|52.6|49.5|50.6|51.6|51.6|51.8|52.2|51.2|51.2|51.8|51.4|51.2|||51.2|51.6|51.6|51.6|51.8|51.4|51.2|51.2|51.2|51|52.2|51.6|52|52.2|52.2|52.2|52.2|52.6|52.2|53.2|53.2|53|53.6|53.2|53|52|51.2|51.4|52|51.8|52|52|51.8|51.6|52.8|52.8|53.6|54.6|54.6|54.6|53.4|53.6|53.8|53.8|53.4|53.8|53.8|54|54|53.8|54.2|54.2|54.6|54.4|54.8|54.2|54.4|54.6|53.8|54|54|54|55||55|54.6|54|||53|53.8|53|52.8|53|53.6|53|53|52.8|53.2|52.6|53.2|53.6|53.4|53.4|53.6|54|54|53.8|53.8|54.2|54.6|54.6|54.8|55.2|54.4|54|54.2|54.2|54.2|54.4|55|55.6|55.4|55.8|55.6|55.6|55|55.4|55.4|56|54|54.4|54.4|53.8|53.6|53.2|53.6|53.4|54|54|54|54|53.8|54|53.6|53.6|53.6|54|54|54.2|54.6|53.4|52.6|53.4|53.4|54.2|54.6|54|54|54.4|54.8|55|55.4|55.4|55.2|55|55|54.8|55.8|55.8|55.8|56|55.8|56|55.2|55|54.8|55|54.8|54.8|54.8|54.8|54.2|54.8|55|54.6|54|53.8|54.6|54|54|53.6|54|54.2|55.2
03737|17705|/equities/bois-scier-manche|CACALL|||||8.2|8.15|8.5|8.5|8.5|8.5||8.5|8.6|8.65|8.5|8.5||8.5||8.5|8.5|8.5|8.6|8.6|8.6|8.7|8.7|8.7|8.7|8.7|8.8|8.8|||8.7|8.7|8.65|8.65|8.4|8.65|8.65|||8.5|8.5|8.3|8.7|8.7|8.7|8.7|8.7|8.8|8.75||8.55|8.55|8.55|8.5|8.5|8.5|8.5|8.5|8.35|8.5|8.5|8.5|8.5|8.5|8.35||8.3|8.1|8.25|8.8|8.8|||8.45|8.45|8.45|8.25||8.25|8.2|||8.4||||8.3|8.75|8.8|8.8|8.8|8.8|8.9|8.9||8.9|8.9|8.9|8.9|8.9|8.65|8.65|8.9||9||9||9|9.05|9.1|9.1||||8.9|9|9.1||||9.1|9.05|8.9|8.95|9.15|9.2|9.15|||||8.9||8.55|9||9.2|9|9.1|||9.1|9|9.15|9.15|9.2||8.8||8.7|8.7||9.35|8.9|9.2||8.95|8.95|8.95|8.95||8.85|8.8|8.85||8.85|8.8|||8.6|||8.6|8.95|8.95|8.95|8.55|8.45|9|8.9|9|8.5|8.5|8.5|8.5|8.5|8.5||8.5|8.4|8.4|8.5|8.55|8.4|9.1|9.1|9.65|9.65|9.65|9.85|9.7|9.65|9.65|9.65|9.65|9.65|9.7||9.75|9.75|9.8|9.75|9.8|9.8|9.8|9.8|9.8|9.8|9.85||9.85|9.8|9.95|9.5|9.95|9.95|9.95|9.9||||9.95|10|9.95|9.95|9.95|9.95|10|10|10.1|10||9.95|9.8|10|10.1|10.1
03738|7007|/equities/scor|STOXX600/CACALL/EAFAVALUE||25.82|25.9|25.62|25.3|25.74|24.7|24.62|23.94|23.66|24.16|23.66|24.04|24.38|25.28|25.56|25.86|26.04|25.66|25.28|24.94|24.54|25.04|25.72|25.5|25.66|26.24|26.52|26.18|26.48|26.8|26.48|26|26.34|26.82|27.28|27.28|27.16|27.2|27.34|29.2|30.22|32.18|31.14|31.24|31.66|32.28|31.9|31.78|31.38|30.46|29.78|30.02||30.64|31.36|30.4|30.26|30.74|30.6|29.52|29.18|29.26|29.28|29.38|29.9|29.58|29.66|29.9|29.28|30.58|30.26|30.74|30.96|31.12|||32.07|30.6|30.26|29.86|29.71|29.9|30.72|31.14|31.3|30.42|29.17|28.62|29.06|28.69|28.37|28.57|29.55|27.3|27.06|27.47|28.18|28.23|28.1|28.3|28.7|28.53|27.79|27.89|27.43|28.02|28.46|28.36|28.64|28.36|28.44|28.46|28.52|28.71|28.55|27.85|27.92|27.66|27.57|27.84|27.89|27.78|28.21|27.85|28.23|27.54|27.44|28.04|27.37|27.68|27.77|26.83|26.46|26.53|26.71|26.66|26.28|26|26.65||26.46|26.26|26.63|||26.79|26.9|26.98|26.67|26.55|26.18|26.92|28.03|27.69|27.38|27.61|27.56|27.78|28.29|28.35|28.84|28.93|28.58|29.01|28.87|28.76|28.52|28.6|28.54|28.43|28.3|28.15|28.51|28.5|27.92|27.03|28.01|28.14|27.99|28.27|28.48|28.59|29.21|28.15|27.63|27.01|27.72|28|27.97|27.62|28.21|28.95|28.88|28.75|28.68|28.27|29.14|29.1|29.32|28.8|29.27|28.76|28.6|28.92|29.04|29.47|29.68|29.28|29.8|29.74|29.8|30.37|30.42|30.68|30.71|31|31|30.65|30.7|30.4|29.4|29.61|28.29|28.18|28.17|28.27|28.74|28.8|28.97|28.86|28.77|28.93|28.32|27.96|27.98|28.12|28.32|28.53|28.71|28.77|28.43|28.87|28.15|27.78|27.71|27.7|27.4|27.19|27.4|27.17|28.07
03739|7073|/equities/seche-environ|CACALL||99.3|97|95.8|97.5|100.6|100.6|101|101.8|100.8|101.6|96.3|98.2|97.8|96.5|98.7|95.2|97.2|95.3|95.7|91.1|87.2|96|100|98.9|99.9|100.4|100.6|102|100.2|103.8|104.8|103.4|103.2|102.4|102.8|102.8|103.8|100.4|103|106.2|105|103.2|101|104|103.6|104.2|102.6|103|103|104|103.6|102.6||105|105|103.8|104.6|105.6|109.2|108.6|108|110.4|109.2|107.6|114.4|113.2|113.4|115|114|114.8|112.8|112.2|109.6|110.2|||113.2|111.6|111.4|111.2|109.6|111.6|111.2|110.2|108|104.2|106|105.2|103.8|114|112.2|113.6|114.2|115|116|117|120|117.4|119.2|118|115.2|117.8|118.6|118|116.6|119|119.8|117.4|115.4|116.6|116.4|117.4|116.4|116.2|115|116.8|115.8|115.2|113.8|113.6|115.2|116|116|116|114.4|113.2|113|112.8|113.4|115|111.6|109.8|109.2|109.8|108.4|108.4|108.4|106.4|111.2||110|111.8|110.8|||111.2|108|109.4|108.8|104|103.2|102.2|101|101.4|104.4|103.6|102.8|104.2|104.4|106|107|105.4|108.6|109|109|108.6|109.6|108.2|109.2|108.6|111.2|115.8|114.2|113|109.8|108.2|108|106|104.8|104.8|100.4|99.6|96.3|97.3|95|94|93.2|93.3|90.5|91.9|93.2|95.9|97.7|98.5|99|99|103|101.8|102.4|101|108|108|107.2|107.8|108|110.2|109.6|110|111.2|112.2|113|112.6|112.4|112|109.8|109.4|105.2|107|108.4|114|115|116.2|118.2|120.2|119.4|120.6|120.6|118.6|118.2|118.8|119.6|120.8|121.6|120.6|120.2|121.2|120.2|120.4|119|118.8|116.2|115.8|117.4|114.2|111.6|115.6|115.2|116.2|116.4|116.4|117.4
03740|17862|/equities/selectirente-n|CACALL||85|84.5|84.5|84.5|84.5|84.5|84.5|84.5|84.5|83.5|84.5|84|84|84|84|85|85|84|85|85|85|86.5|86.5|86.5|90.5|90|90.5|90.5|90.5|90.5|90.5|90|89|89|89|89|89|89|89|89|89|88|88.5|88.5|88.5|88.5|88.5|88|87.5|87.5|87.5|87.5||87.5|89|88.5|88.5|88.5|88.5|88.5|88.5|88.5|88|88|88|88|88|88|88.5|88.5|88.5|88.5|88.5|88|||88|88|88|88|87|87|87|86|86|86|86|86|86|86|86|86|86|86|85|85|86.5|86.5|87|87|87|87|87|86.5|87|87|88.5|88.5|89|90.5|91|91.5|91.5|91.5|91.5|91.5|91.5|91.5|91.5|92|92|92|92|92|90|91.5|92|92.5|92.5|92.5|92.5|92.5|92.5|92.5|93|93|93|93|93||93|92|91.5|||91.5|91.5|91.5|91.5|91.5|91.5|91|91|91|91|90|91|91|92|92|92|92|92|92|92|91.5|91.5|92.5|92|92|92|92|92|91|91.5|92|91.5|91.5|92|92|92|92|92.5|91.5|91.5|91.5|92|92|92|92|92|92|92.5|94|94|93.5|94|93|93|93|93.5|93.5|93.5|93.5|93.5|93.5|93.5|93.5|93.5|93.5|93.5|94|94|94|94|94|94|94|94|94|94|94.5|94.5|94.5|94.5|94.5|95|95|95|95|95|95|95|95|95.5|96|96|96|96|96|96|96|96|96|96|96|96|96.5|96.5|96.5|96.5
03741|943368|/equities/sergeferrari-g|CACALL||6.54|6.58|6.79|5.98|5.97|5.99|6.07|5.9|5.92|5.91|5.81|5.86|5.91|5.94|5.94|6.04|6.04|6.04|6.01|6.05|6.05|6.14|6.27|6.57|6.83|6.91|6.91|6.9|6.97|6.95|6.94|6.88|6.9|6.98|7.02|7.1|7.16|6.96|7.32|7.32|7.4|7.34|7.2|7.16|7.3|7.18|7.42|6.82|6.6|6.42|6.19|6.19||6|6.05|5.99|5.9|5.88|6|5.98|6.06|6.06|6.06|6.1|6.1|6.13|6.29|6.29|6.27|6.13|6.25|6.4|5.94|5.96|||5.85|5.76|6|6.05|5.89|5.87|5.9|5.81|5.8|5.84|5.84|5.86|5.85|5.86|5.85|5.95|6.04|5.76|5.69|5.65|5.65|5.67|5.67|5.78|5.88|6|5.93|5.94|5.97|6.05|6.05|5.98|5.96|5.94|6.05|6.06|5.92|5.92|5.93|6.18|6.34|6.53|6.24|6.18|6.4|6.47|6.47|6.56|6.69|7.24|7.59|7.64|7.7|7.74|7.94|8.1|7.75|7.59|7.59|7.6|7.58|7.54|7.74||8.06|8.09|8.11|||7.55|7.4|7.49|7.32|7.27|7.18|6.93|6.66|7.47|7.46|8.15|8.12|7.93|7.7|7.57|7.48|7.41|7.34|7.17|7.18|7.24|7.18|7.12|7.48|7.34|6.72|6.5|6.4|6.48|6.45|6.43|6.49|6.37|6.28|6.45|6.25|6.05|5.87|6.38|5.31|5.26|5.25|5.54|5.38|5.48|5.79|6.2|7.35|7.57|7.56|7.57|7.74|7.71|7.68|7.56|7.7|7.7|7.77|7.85|8.01|8.2|8.3|8.01|7.9|8.45|9.07|9.23|9.4|9.08|9.45|10.26|10.42|10.68|10.62|10.66|10.64|10.96|11|11.36|11.64|11.46|11.16|11.06|11.14|11.1|10.96|11.22|11.22|11.3|11.24|11.4|11.42|11.42|11.42|11.48|11.48|11.56|11.46|11.36|11.16|11.1|11.52|11.52|11.68|11.9|11.88
03742|6975|/equities/ses-global|STOXX600/CACALL/MSCI_EU_SMALLCAP||4.866|4.882|4.826|4.8|4.986|4.974|4.874|4.828|4.8|4.89|4.756|4.712|4.828|4.852|4.862|4.764|4.91|4.896|4.926|4.858|4.926|5.125|5.165|5.19|5.17|5.15|5.3|5.25|5.235|5.23|5.25|5.335|5.265|5.22|5.255|5.14|5.14|5.135|5.28|5.22|5.12|5.05|4.952|4.848|4.658|4.626|4.642|4.656|4.67|4.604|4.56|4.692||4.562|4.95|5.525|5.45|5.53|5.655|5.665|5.56|5.53|5.43|5.42|5.99|6.175|6.14|6.095|6.19|6.11|6.01|6.1|6.13|6.14|||6.18|6.03|6.06|6.035|6.06|6.135|5.915|5.79|5.935|5.925|6.045|6.285|6.315|6.17|6.25|6.225|6.015|5.96|6.03|6.08|5.985|6.335|6.34|6.085|6.04|6.13|5.955|6|6.245|6.135|6.18|6.06|6.055|6.025|5.84|5.895|5.8|5.765|5.91|5.91|5.845|5.7|5.77|5.76|5.99|5.885|5.905|5.925|5.825|5.785|5.785|5.89|6.04|6.04|6.045|5.965|6.13|6.14|5.995|5.9|5.865|5.81|6.06||5.96|5.9|5.935|||5.895|5.88|5.71|5.585|5.41|5.35|5.4|5.15|5.28|5.5|5.48|5.375|5.36|5.415|5.33|5.465|5.455|5.395|5.4|5.425|5.52|5.485|5.495|5.415|5.45|5.53|5.37|5.415|5.415|5.24|5.195|5.345|5.26|5.32|5.455|5.535|5.445|5.345|5.505|5.78|5.66|5.675|5.615|5.55|5.445|5.55|5.665|5.74|5.905|5.97|5.715|5.815|5.795|5.835|5.715|5.765|5.77|5.73|5.675|5.945|6.195|6.18|6.19|6.145|6.33|6.52|6.555|6.51|6.49|6.355|6.43|6.56|6.555|6.51|6.56|6.515|6.465|6.57|6.61|6.605|6.68|6.72|6.665|6.615|6.6|6.555|6.485|6.465|6.495|6.395|6.435|6.54|6.48|6.655|6.77|6.8|6.795|6.87|6.845|6.82|6.705|6.685|5.805|5.935|5.89|5.925
03743|17876|/equities/store-electronic|CACALL||142.7|141.5|137.5|138.9|146.7|145|143.1|139.1|133.2|135|130.3|128.6|128.4|126.6|132.3|132.1|135.8|130.6|133.7|131.8|134.3|134.5|140|137.3|141.2|147.1|144.4|146|141.7|144|145.6|140.5|142.8|146|148.8|143.5|159.5|157.9|161.1|162.5|158.8|161.7|155.5|164.7|156.2|156.8|157.2|155.9|148.9|151.4|144.5|149.7||154.3|133.6|126.5|133.5|135.3|128.4|122.1|124.5|133.4|137.5|139|136.5|136.6|146.8|145.3|149.4|151|151.9|152.7|148|146.8|||142.6|128.4|125|125.8|125.6|126|127.8|129.2|127|127.2|130.4|130|128.6|128.2|136.6|144|144|143.4|143.4|144.6|143.6|144.4|149.6|157|154.4|154.8|152|153.6|152.6|155|148.4|145.2|140.4|143.4|144.2|140.6|137.2|135.2|138|135.2|134.6|138|144.6|147|142.4|135|126.6|122|121.8|121|124.2|121.8|122.2|123.6|122|121.6|122.6|126.4|128.6|124.8|126.8|126.4|130.4||135.8|138|135|||131.8|128.8|128.8|125.8|122.6|120.8|118.8|109.2|109|109|110.4|106.4|106.8|104.6|101.2|104|103.2|97|95.5|94.2|99.1|100|107.4|105.6|108.6|108|108.2|109.6|106|99.3|99.8|102.8|103|104.8|106|105.2|102.8|96.6|94.4|91.8|85|96.3|99.7|105.2|104.4|102.8|105.8|104.6|106.4|106.4|105.2|113.2|114.4|113.8|112.4|113.8|112|110.2|108|110|110.4|110.8|111.8|113|114.2|115|116.4|119.2|120|122.6|122.2|123.6|123.8|125.2|111.6|111|108.2|107.2|107.4|109.2|107.6|109.4|109.2|107.6|104.8|104.8|106.8|108.6|108|107|107|110.8|111.4|110.4|111.2|113|116.4|115.4|114.8|119|117.2|114.8|113.4|117.2|117.8|123.2
03744|1052409|/equities/groupe-smcp|CACALL/MSCI_EU_SMALLCAP||2.365|2.125|2.05|1.992|1.962|2.005|2.01|1.95|1.84|1.872|1.86|1.88|2.015|1.99|1.922|1.9|1.97|1.972|2.035|1.952|1.836|2.13|2.27|2.33|2.375|2.495|2.48|2.44|2.6|2.7|2.59|2.59|2.53|2.63|2.59|2.49|2.58|2.55|2.49|2.475|2.4|2.495|2.54|2.585|2.65|2.45|2.43|2.415|2.42|2.315|2.335|2.195||2.265|2.33|2.26|2.245|2.335|2.385|2.265|2.175|2.25|2.25|2.245|2.265|2.235|2.315|2.33|2.35|2.34|2.21|2.26|2.29|2.28|||2.33|2.31|2.27|2.345|2.38|2.375|2.34|2.34|2.465|2.495|2.55|2.55|2.475|2.38|2.2|2.14|2.235|2.28|2.385|2.43|2.575|2.855|2.86|2.82|2.73|2.8|2.74|2.79|2.8|2.865|2.845|2.68|2.61|2.695|2.61|2.635|2.62|2.7|2.725|2.675|2.67|2.715|2.815|2.825|2.88|2.815|2.97|2.895|2.8|2.785|2.765|2.745|2.84|2.98|3.075|3.01|3.1|3.155|3.225|3.17|3.16|3.185|3.405||3.42|3.5|3.57|||3.435|3.49|3.455|3.445|3.275|3.31|3.275|3.03|3.145|3.38|3.38|3.425|3.5|3.415|3.495|3.465|3.475|3.62|3.5|3.51|3.58|3.545|3.58|3.67|3.77|3.975|3.855|4.01|3.96|3.8|3.82|3.885|3.815|3.725|3.575|3.665|3.475|3.375|3.35|3.4|3.44|3.28|2.98|3.245|3.27|3.36|3.55|3.545|3.605|3.635|3.52|3.655|3.74|3.79|3.645|3.55|3.555|3.66|3.65|3.775|3.84|3.795|3.89|3.855|3.955|4.195|3.955|4|3.745|5.28|5.49|5.5|5.46|5.57|5.65|5.59|5.69|5.77|5.95|6.01|6.07|6.01|6.05|6.06|6.14|6.03|6.02|6.08|6.14|6.34|6.24|6.26|6.17|6.17|6.24|6.21|6.05|6.01|6.04|6.23|6.25|6.19|6.21|6.65|6.82|6.98
03745|17889|/equities/tunn-prado-caren|CACALL||27.6|27.6|27.5|27.6|29|29|28.6|28.1|28.1|28.1|27.6|28.3|28.2|28|28.5|28.5|28.5|28.3|28.3|28.1|28.4|28.8|29.3|29.2|29.4|29.7|29.9|29.8|29.9|30|29.7|29.9|29.9|29.8|29.8|29.7|29.7|29.7|29.4|29.7|29.6|29.6|29.6|29.6|29.5|29.4|29.6|29.8|29.7|29.7|29.7|29.9||29.9|29.9|29|29.9|29.9|29.9|29.8|30|30|30|30.3|30|30|29.7|29.9|29.9|30|29.7|29.7|29.5|30|||29.2|28.6|28.5|28.3|27.6|27.6|27.6|27.6|27.6|27.4|27.6|27.6|27.4|27.6|27.6|27.6|27.4|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.5|27.5|27.7|27.6|27.6|27.5|27.5|27.7|27.7|27.5|27.6|27.7|27.7|27.7|27.7|27.7|27.5|27.7|27.7|27.3|27.3|27.5|27.6|27.7|27.7|27.6|27.9|28|27.9|27.9|27.9|28|28.1|28|28|28|27.8|27.9||27.8|27.7|27.5|||27.7|27.6|27.6|27.6|27.7|28.4|28.4|27.8|27.7|27.8|27.8|27.6|27.6|27.7|27.6|28|28.2|28.7|27.7|27.6|27.6|27.6|27.5||27.7|27.7|27.5|27.5|27.5|27.5|27.7|27.4|27.4|27.4|27.5|27.5|27.7|27.6|27.5|27.5|27.5|27.6|27.4|27.5|27.4|27.5|27.5|27.6|27.7|27.7|27.5|27.6|27.7|27.7|27.5|27.6|27.6|27.5|27.5|27.7|27.6|27.8|27.7|27.7|27.7|27.5|27.7|27.4|27.5|27.6|27.6|27.7|27.7|27.5|27.5|27.4|27.6|27.4|27.6|27.4|27.5|27.5|27.5|27.5|27.5|27.7|27.7|27.5|27.8|27.5|27.4|27.5|27.4|27.6|27.6|27.6|27.6|27.6|27.4|27.5|27.4|27.4|27.1|27.2|27.6|27.6
03746|17776|/equities/francaise-casinos|CACALL|||1.71|1.64||1.73||1.66|||1.7|||||1.7|||1.77|1.82|1.65|1.6|1.71|1.8|1.7|||1.62||||1.62|||1.62|1.62|1.62|1.62|1.65|||1.73||1.73||1.73||||1.7|1.74||||1.7|1.73||1.66|1.66|||1.75||1.75||1.75|1.66||1.7|1.65|1.86|1.88|1.7|1.74||||1.77|1.77|1.76|1.73|1.73||1.72|1.7|1.77|1.72||1.72|||1.78|1.78|1.77||1.79|1.61|||1.7|1.79|1.61||||1.74|1.79||1.79|1.81|||||||1.82|||||1.83||1.68|||1.71|1.72|||1.73|1.85||1.85|1.88||1.75|1.89|||||||||1.8|1.87|||1.78|1.74|1.7|1.82|1.81|1.74|1.81||1.82|1.82|1.82||||1.82|1.82||1.82||1.76|1.74|||1.74|1.74||1.74||1.74||1.93|1.75||||1.81||||1.85|||1.88|||1.84|1.8||1.8|1.8|1.98|1.8|1.81|1.96|1.96|1.89|1.81||1.87||1.89||1.9||1.9|1.81|1.8|||1.91|1.81|1.81|1.94|||1.81||1.82||1.9|1.92||1.94|||1.94|1.82||||1.95|1.95|||||||1.82|1.97|1.97|1.84
03747|17888|/equities/tour-eiffel|CACALL||9.5|9.4|9.46|9.6|9.6|9.54|9.22|9.46|9.56|9.68|9.68|9.7|9.66|9.7|9.78|9.88|10|10.2|10.2|9.98|9.78|9.98|10.2|10.65|11.1|11.4|11.35|11|11.4|11.5|11|11.1|11.1|10.85|11.05|10.8|10.55|10.4|10.4|10.5|10.5|10.55|10.75|10.7|10.85|10.55|10.7|10.35|10.25|10.1|10.1|10||10.1|10.1|10|9.98|9.9|10.1|10|10.1|10.1|10.2|9.92|9.88|9.92|9.88|9.9|9.98|10.25|10.4|10.65|10.65|10.6|||10.6|9.72|9.72|9.76|9.62|9.48|9.26|9.32|9.3|9.16|9.24|9.4|9.44|9.66|9.88|10.65|10.2|10.8|11.3|11.35|10.7|11.5|11.5|11.55|11.6|11.5|12.2|13.45|13.6|13.6|13.9|13.9|13.7|13.55|13.5|13.65|14.2|14.05|15.3|15.2|15.2|15.05|14.85|14.8|14.9|14.9|14.75|13.95|13.75|13.85|13.75|13.75|14.45|14.2|13.8|13.25|12.65|12.6|12.55|12.55|12.65|12.6|12.7||12.6|12.6|12.55|||12.65|12.55|12.6|12.65|12.6|12.6|12.5|12.6|12.6|12.65|12.65|12.75|12.75|12.8|12.35|12.3|12.25|12.2|12.4|12.85|12.75|12.75|12.55|12.95|12.95|12.95|12.95|13.25|13.1|12.8|12.85|12.8|12.7|13.1|12.8|13.15|13.1|12.8|12.8|12.8|12.85|12.7|12.7|12.9|12.9|13|13.3|13.35|13.5|13.4|13.4|13.3|13.2|13.2|13.3|13.7|13.65|13.55|13.85|13.95|13.85|13.9|13.75|14|13.95|13.9|14.05|14.05|14.25|13.95|14.5|14.65|14.4|14.5|14.1|14|14|13.7|13.55|13.35|13.3|13.65|13.5|13.5|13.4|13.65|13.6|13.65|13.8|13.85|14|14.05|14.15|14.15|14.25|14.3|14.4|14.5|14.4|14.15|14.55|14.8|14.5|14.6|14.5|14.5
03748|6981|/equities/sodexho-alliance|STOXX600/CACALL/EAFAGROWTH||79.05|80.3|79.5|78.95|80.25|79|80.2|80.05|81.65|85.7|84|84.7|84.75|86.1|85.7|85.55|86.45|85.35|85.1|84.35|84|85.3|86.3|85.45|86.55|87.75|89|89.15|87.65|86.65|85.7|85.45|85.25|85.55|86.05|85.35|86.1|86.1|85.3|85.75|85.8|83.15|82.2|82.75|82.6|82.4|81.85|82.65|81.9|81.15|80.75|80.1||81.75|82.05|78.65|79|80.3|78.8|78.45|78.55|77.3|75.45|75.85|76.15|76.6|76.55|77.15|77.35|77.65|78.65|78.85|78.55|78.55|||79.48|80.24|80.22|79.38|78.68|78.64|78.12|78.2|77.62|77.76|78.94|78.32|77.18|76.52|76.8|76.36|76.22|76.52|75.94|75|73.7|72.64|73.46|73.98|73.6|74.2|74.86|75.66|75.7|76.46|77.12|77.62|77.58|77.66|78.12|78|77.02|77.38|77.48|75.96|74.32|104.6|104.2|103.6|102.1|100.4|100.95|101.75|104|103.25|103.8|104.3|105.4|105.05|103.6|103.8|103.85|103|103.6|102.95|102.25|100.5|100||99.62|99.52|98.8|||98.44|98|97.58|98.08|98.78|98.8|99.36|99.78|100.4|100.25|100.05|101.3|101.65|102.3|100.15|98.86|98.4|99.34|101|100.7|101.6|102.4|101.6|101.2|100.85|101.35|101.75|101.25|100.45|100.95|99.8|99.8|98.88|98.1|99.2|98.68|100.15|101|99.88|100.8|101.3|102.4|97.3|96.48|97.62|97.44|98.3|99.5|99.1|97.52|97.92|98.56|98.34|96.48|95.82|95.52|94.38|92.92|92.88|94.34|97.52|97.12|96.54|97.68|97.26|99.02|100.1|101.4|101.1|101.45|102.05|101.9|101|99.98|100.9|100.85|100|99.56|99.52|100.4|99.76|99.02|99.06|99.18|99.52|99.26|98.46|98.34|97.54|98.2|96.1|95.92|95.76|94.88|95.02|95.06|95.92|95.2|94.38|93.1|92.38|92.1|93.14|92.92|93.34|93.36
03749|17867|/equities/soditech-ingenier|CACALL||0.77||1|||1|||||||||||||1|1|1.09|1.09|1.09||1.13|1.13|1.13|1.12||1.15||||1.18||||1.16|1.16||1.2||||1.2||1.2|1.14||1.16|||||1.35||1.38|1.38|1.2|||||||1.28|1.38|1.18|||1.38|1.39|1.2|1.18|||1.16|1.07||1.22|1.23|||||||1.43||1.31|1.31|1.31|||1.45|1.47|1.3|1.44|1.44|1.31|||1.41|1.41|1.31|1.45|1.3|1.3|1.3|1.45||1.32|||1.46|1.46||1.47|||1.47|1.47|1.47|1.45||1.4|||1.48||1.46|1.42||1.21|1.2|1.33|1.33|1.33|1.31||1.15|1.01||||1.26|||||1.4|||||1.25|1.26||||1.5|||1.65|||1.49||1.49|1.25|1.49||1.49|||1.5||1.5|1.49||1.32||1.26|||1.27||1.26||1.37|1.4||||1.4||1.49||1.4||1.5||1.57|1.41||1.41|1.41||1.41|1.42|||||||1.62||1.62|1.41||||||1.64|1.56||1.5|1.5|||||1.64|1.56|1.56|1.67|1.5|1.49|1.68||||1.62||||1.64|1.64|1.6
03750|17871|/equities/sogeclair|CACALL||22.8|22.8|22|20.3|20.4|20.5|20.3|19.9|19.9|19.7|19.3|19.8|20.4|20.4|20.5|20.6|21.5|21.1|20.5|19.8|18.6|21.6|22.2|22.2|23|23|23.1|23.1|23|23|23|23.2|23.5|23.6|23.6|23.5|23.7|23.7|24.2|24.2|24.1|23.9|24.5|24.2|24.1|23.4|24|23.7|23.7|23.3|23.2|23.6||22.1|21.9|21.6|21.6|21.5|21.5|21.5|21.5|21.4|21.5|21.7|21.7|21.7|21.2|21.6|21.6|21.7|21.5|21.6|21.5|21.9|||21.9|21.4|21.4|21.5|21.3|21.8|21.9|21.9|21.7|21.2|21.7|21.9|21.5|21.2|21.1|21|20.8|20.4|20.1|20.2|20.3|19.8|19.8|19.75|19.95|19.35|18.9|18.8|18.75|18.7|18.8|18.8|18.9|18.55|18.7|18.5|18.5|18.45|18.6|18.8|18.9|18.05|17.9|17.7|17.7|17.7|17.7|17.7|17.7|17.7|17.7|17.55|17.9|18.1|18.1|18.15|18|17.8|18.45|18.55|18.55|18.5|18.6||18.35|18.3|18.35|||17.95|18|18.2|18.65|18.75|18.75|18.7|18.7|18.95|18.7|18.95|18.8|18.9|18.85|18.25|18.25|17.8|17.75|18.05|18.05|18.05|18.3|18.2|18.5|18.5|18.25|18.5|18.55|18.2|18.1|17.7|17.65|18|17.9|18|18|18.4|17.8|17.7|17.7|17.5|17.4|17.2|17.2|17.1|17.2|17.1|17.4|16.8|16.6|16.5|16.65|16.3|16|15.2|15.2|15.1|15.1|15.4|15.55|15.6|16.4|16.7|16.7|17.25|17.55|17.8|17.8|18|18|18|18.4|18.75|18.9|18.9|18.95|19.1|18.75|18.4|18.5|18.5|18.85|18.85|18.85|19|19|19.05|19.2|19.1|19.1|19.1|19.1|19.15|19.2|19.15|19.15|19.15|18.9|18.4|19.2|18.8|19|18.6|18.3|18.35|19.6
03751|6990|/equities/soitec|STOXX600/CACALL/MSCI_EU_SMALLCAP||118.4|116.2|115.7|112.7|111.5|110|104.7|106.3|104.3|104.3|104.2|103.1|106.9|106.8|106.9|103|106.2|106.7|109.9|108.6|110.1|115.5|118.5|113.2|111.7|111.9|111.8|112.7|109.1|107.5|111|110.8|109|112.6|110.9|114.5|110.6|114.4|110.7|111.7|110.7|111|108|104.6|98.4|99.5|97.5|96.7|96.6|95.5|94.2|91.6||92.6|91.9|92.35|88.55|91|90.25|87.2|87.2|89.7|90.7|91|91.25|92.6|93.75|93.1|92.7|90.05|92.5|95.5|99.1|99.8|||95.9|120.75|121.75|123.65|122.2|123.75|120.25|122.65|123.55|124.8|129.6|132.9|130.2|127.55|130.65|137.35|134.65|132.6|135.7|137.2|135.15|137.85|141.9|139.45|140.5|143.1|139.35|140.3|142.25|145.75|145.05|145.95|141.75|145.15|142.2|137.35|130.05|131.9|132.65|137.6|137.75|135.4|136.7|135.05|136|138.95|142.65|140.35|142.4|142.3|140|133.45|139.85|139.8|147.35|146.05|152.5|150.85|152|148.15|149.1|150.55|158.5||161.8|163.3|164.5|||163.2|162.5|162.95|163.45|162.45|166.55|167.3|164.8|167.9|162.25|161.55|157.15|158.9|156.85|153|161.7|166.45|165.7|160.7|161.5|163.2|162.15|164.2|163.1|164.1|169.5|166.3|164.4|164.75|161.1|160.1|161.1|159.2|156.1|156.25|157.1|151.5|142.25|140.5|138.2|138.65|139.25|136.8|136.25|136.05|136.15|140.45|142.75|146|152.3|153.75|158.8|158.75|157.9|153.25|155.8|153.8|156.1|154.3|157.6|157.75|154|153.1|150.85|154.45|155.7|153.9|155.4|154.75|156.15|159.25|160.75|162.8|161.5|160.4|159.6|159.5|166.65|166.6|170.1|170.85|168.95|170.3|172.2|168.5|167.7|170.05|178.45|176.8|174.7|171.85|171.65|173.35|172.65|172.1|170.05|176.6|173.15|175.35|176.7|176.65|175.45|176.7|180.7|178.95|179.95
03752|7058|/equities/solocal|CACALL||0.041|0.0385|0.0455|0.0521|0.052|0.096|0.0495|0.0494|0.0499|0.049|0.0495|0.05|0.05|0.0495|0.05|0.05|0.0516|0.053|0.052|0.052|0.0487|0.0475|0.0508|0.053|0.0553|0.0552|0.0586|0.0585|0.059|0.058|0.0587|0.06|0.0594|0.0569|0.0562|0.055|0.061|0.06|0.063|0.0621|0.0638|0.0645|0.0666|0.067|0.0695|0.0693|0.062|0.0579|0.0537|0.0497|0.0498|0.049||0.048|0.0476|0.0475|0.0467|0.0477|0.0466|0.0472|0.0478|0.0479|0.045|0.046|0.0445||0.0437|0.0428|0.0423|0.0431|0.0416|0.043|0.0404|0.0405|||0.0429|0.0424|0.0415|0.044|0.0433|0.0431|0.0431|0.0435|0.0435|0.045|0.0475|0.0446|0.0779|0.0777|0.0773|0.0794|0.0784|0.08|0.0805|0.0815|0.081|0.0817|0.0818|0.082|0.0821|0.0836|0.0803|0.0803|0.0813|0.082|0.083|0.0824|0.0832|0.0832|0.0833|0.0846|0.084|0.084|0.0845|0.0864|0.086|0.0865|0.0841|0.0833|0.084|0.0829|0.0829|0.082|0.0826|0.0835|0.086|0.083|0.0863|0.0864|0.0863|0.085|0.0873|0.0871|0.088|0.0887|0.0889|0.0882|0.0876||0.0879|0.0865|0.087|||0.0835|0.0849|0.0849|0.0859|0.0874|0.0885|0.0868|0.0868|0.0864|0.0869|0.0851|0.0847|0.0829|0.0822|0.0821|0.0822|0.084|0.085|0.0916|0.0976|0.096|0.094|0.0942|0.0947|0.0955|0.0945|0.0952|0.096|0.098|0.0951|0.0968|0.0981|0.0994|0.0978|0.0981|0.085|0.0796|0.077|0.0762|0.079|0.08|0.081|0.081|0.0811|0.0812|0.082|0.084|0.0858|0.086|0.088|0.0879|0.085|0.0838|0.0855|0.0828|0.086|0.0941|0.099|0.1|0.104|0.106|0.1082|0.1076|0.115|0.119|0.119|0.1188|0.1198|0.1198|0.12|0.12|0.1188|0.12|0.1182|0.1192|0.1192|0.1192|0.1192|0.1164|0.1198|0.1204|0.119|0.1186|0.1182|0.1182|0.1174|0.118|0.1186|0.1154|0.1164|0.1164|0.1152|0.1162|0.114|0.117|0.115|0.1148|0.1106|0.1144|0.1142|0.1154|0.112|0.118|0.12|0.1224|0.125
03753|943283|/equities/solutions-30-s|CACALL/MSCI_EU_SMALLCAP||1.672|1.648|1.605|1.585|1.628|1.6|1.571|1.577|1.527|1.53|1.428|1.487|1.568|1.6|1.602|1.607|1.633|1.593|1.607|1.489|1.508|1.751|1.873|1.868|1.95|2.026|2.03|2.038|2.014|2.04|2.042|2.124|2.072|2.088|2.108|2.058|2.132|2.126|2.132|2.142|2.164|2.262|2.218|2.22|2.146|2.15|2.152|2.074|2.068|2.062|1.98|1.9||1.919|1.977|1.942|1.871|1.922|1.92|1.858|1.785|1.814|1.821|1.834|1.89|1.926|1.965|1.935|1.911|1.931|1.87|2.004|2.304|2.212|||2.092|2.084|2.08|2.066|2.1|1.994|1.983|2.002|2.04|1.963|2|2.004|2.016|1.983|2.018|2.024|2.038|2.03|2.084|2.12|2.12|2.184|2.22|2.176|2.25|2.272|2.212|2.22|2.298|2.298|2.364|2.334|2.276|2.338|2.438|2.386|2.316|2.4|2.52|2.496|2.514|2.618|2.696|2.598|2.592|2.75|2.71|2.652|2.58|2.496|2.57|2.538|2.58|2.548|2.5|2.438|2.484|2.576|2.624|2.63|2.678|2.65|2.74||2.666|2.582|2.558|||2.424|2.454|2.472|2.468|2.434|2.506|2.492|2.36|2.27|2.292|2.28|2.266|2.316|2.264|2.308|2.368|2.352|2.364|2.258|2.202|2.224|2.262|2.274|2.204|2.286|2.28|2.336|2.242|2.26|2.238|2.018|2.12|1.855|1.829|1.901|1.808|1.707|1.627|1.614|1.518|1.534|1.516|1.51|1.575|1.531|1.521|1.554|1.568|1.59|1.614|1.582|1.665|1.692|1.762|1.698|1.761|1.732|1.774|1.753|1.856|1.916|1.914|1.955|1.919|2.058|2.2|2.644|2.69|2.67|2.592|2.634|2.606|2.506|2.558|2.582|2.572|2.554|2.664|2.714|2.726|2.798|2.806|2.876|2.848|2.798|2.772|2.778|2.816|2.796|2.688|2.754|2.742|2.736|2.772|2.792|2.804|2.77|2.786|2.788|2.838|2.842|2.868|2.838|2.894|2.984|3.044
03754|541|/equities/solvay|STOXX600/CACALL/EAFAVALUE||32.59|32.35|32.04|32.51|33.95|33.51|34.06|34.14|34|33.49|32.87|32.9|31.87|31.91|33.07|31.72|31.71|31.35|31.23|31.34|30.79|31.78|32.82|32.35|31.74|30.97|30.92|31.27|31.65|31.83|33.63|34.31|34.22|34.4|34.5|34.52|34.47|34.19|33.32|34.05|34.07|33.6|34.1|34.52|34.31|33.65|34.39|34.68|34.76|30.42|30.14|30.5||30.41|30.85|30.18|29.75|31.2|31|31.57|30.75|30.65|29.8|28.78|29.45|29.5|28.96|28.64|28.2|28.27|27.35|27.71|26.69|25.6|||25.3|24.97|24.55|25.06|24.54|24.16|24.03|23.67|23.44|23.23|23.82|24.55|25.25|24.1|23.74|23.5|23.55|23.58|23.38|24.2|23.5|23.62|23.75|23.48|23.96|24.22|24.04|24.09|23.69|24.02|23.94|23.49|23.19|22.84|22.21|23|22.64|23.47|23.65|24.41|24.59|25.44|25.69|25.76|26.41|25.6|24.75|25.38|24.76|24.05|23.53|24.26|24.99|25.3|26.14|26|26.35|27.3|28|28.33|28.09|27.43|28.03||27.73|27.19|26.73|||26.24|26.05|26.35|27.21|26.13|25.41|24.54|23.95|22.14|20.62|29.1|29.11|28.7|28.49|28.31|28.13|27.49|27.31|26.83|26.79|27.25|27|26.82|26.86|26.99|26.77|26.76|27.24|26.48|25.69|25.73|25.49|25.16|25.2|25.43|25.4|26.22|25.54|25.83|25.33|25.01|25.26|24.86|24.89|24.96|25.12|25.56|25.89|26.33|26.45|26.43|26.46|26.61|26.65|26.3|26.52|26.34|26.43|26.6|26.68|27.16|27.09|26.78|26.68|27.07|27.47|27.58|28.31|27.88|28.27|28.44|27.51|27.11|27.49|28.03|27.65|27.95|28.76|28.15|28.1|28.48|27.69|27.22|27.13|26.69|26.42|26.47|26.52|27.04|26.78|26.54|26.94|26.96|26.79|27|27.03|27.34|27.16|26.92|27.09|26.9|26.69|27.93|27.9|28.26|28.39
03755|17873|/equities/somfy-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03756|7100|/equities/sopra-group|STOXX600/CACALL/MSCI_EU_SMALLCAP||189.8|188.4|184.5|185.8|195.4|196.4|192.4|191.7|187.8|189.4|181.1|185.5|187.9|193.9|196.9|196.6|199.8|195.6|196.9|186.7|186.9|204.6|215.4|212.4|221.8|221.4|221.2|219|218.2|218.4|217.4|220|214|219.4|224.4|222|226.2|223.8|223|223.6|220.4|220.8|224|221.2|217.8|218|216|217.2|215|214.2|212.2|207.2||206|209|211.8|213.8|217.6|217.2|213.6|214|221.8|220.2|222.8|225.2|225|226|226.8|233.8|236|231.2|231.4|233.8|229.6|||224.4|224.2|224|218.4|221.6|226.2|229.4|230.8|230.4|230|229.4|230.8|231.2|229.2|235.2|235.4|231.8|231.8|238.2|238.4|236.8|236.8|236|232.2|230.4|232.2|211.6|214.2|217.8|215.6|217.4|219.8|216.4|220|222|216.4|215|214.8|214|211.4|213.6|217.8|215|211.6|214|205.4|202.8|202|199.4|192|194.2|192|194.1|194.3|196.1|191.9|192.4|191.5|192.4|189.8|193.5|191.7|195.1||197.8|197.4|199|||197.1|197.4|195.9|195.4|193.7|195.2|195.8|192.9|189.8|190.2|190.6|189.9|189.6|189.1|188.8|191.1|189.1|193.2|189.4|188.7|189.8|189.1|189.6|188.5|186.9|188.5|183.4|185|182.7|178|177.1|179.3|177.6|175.3|174.7|177.6|175.4|170.6|169.3|164|159.2|173.2|174|174|173|171.8|178|181.8|183.9|186.3|186.8|189.4|189.4|189.1|185.4|188.3|185|186.2|184.3|191.1|195.9|190.8|188.5|186|186.7|188|190.4|191.6|190.6|189.9|193.3|195.3|195.8|196.6|199|198.1|198|200.4|204.4|203.8|205|203.2|202.6|201.4|199.8|197.6|197|199.4|198.8|197.2|197.9|199|200|198.7|199.7|199.1|199.3|196|196|197.5|197.1|195.4|197.1|199.1|197.7|199.2
03757|942438|/equities/spie-promesses|STOXX600/CACALL/MSCI_EU_SMALLCAP||36.8|36.2|35.72|35.76|36.18|35.96|35.94|36.06|35.34|35|33.78|34.04|34.04|34.42|35.06|34.88|34.88|33.9|33.66|32.62|32.4|35.64|36.4|35.72|37.08|37.86|38.4|38.4|37.9|38.06|37.94|37.66|37.12|37.42|37.22|37.34|36.84|36.86|37.08|36.96|37|36.02|36.22|36.16|36.76|36.76|36.38|36.14|35.62|34.9|34.96|34.44||34.18|34.34|34.16|34.2|34|33.58|33.56|33.76|33.98|33.42|33.58|33.72|33.58|33.78|34|33.68|34.36|34.06|34.22|35.36|34.84|||34.82|34.66|34.86|34.46|34.62|34.62|34.58|34.68|35.02|34.94|35.16|35|34.72|33.82|33.04|32.76|30.8|31.08|31.18|30.8|30.78|30.74|31.02|30.84|31.16|31.32|31.28|30.66|30.76|31.12|30.94|30.7|30.42|30.58|30.42|30.44|30.3|30.36|30.16|30.5|30.84|30.7|30.58|30.28|30.84|30.48|30.16|29.86|29.94|29.7|29.46|28.76|28.96|29.32|29.44|28.26|28.08|28.14|28.06|27.88|28|27.46|28.18||28.3|28.32|28.42|||28.44|28.46|28.46|28.2|28|28.42|28.28|28.22|28.44|28.32|28.36|27.8|27.72|27.26|27.1|27.26|26.84|27|26.82|26.04|26.38|26.24|26.5|26.66|26.6|26.88|26.4|26.54|26.36|26.04|25.94|26.24|25.84|25.6|25.84|26.54|25.96|25.08|24.84|24.64|24.44|24.06|24.72|24.66|25.26|25.26|25.82|26.1|26.78|26.9|26.76|27.02|27.12|27.1|26.66|27|27|26.94|27|27.38|27.52|27.44|27.2|26.9|26.86|27.24|27.36|28.12|28.06|27.82|28.18|28.26|27.76|27.56|27.8|27.74|27.36|27.48|27.48|27.68|27.78|27.66|27.58|27.34|26.98|26.88|26.8|26.64|26.74|26.5|26.26|26.72|27.04|27.18|27.54|27.46|27.8|27.86|27.74|27.5|27.32|27.44|27.62|27.76|27.28|27.64
03758|7380|/equities/sii|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.1|70|70.1|70.1|70|70|70|70|70|70|70|70|70|69.9|69.8|69.8|70|69.9|70|69.9|70|69.8|69.9|69.8|69.7|69.7|69.8|69.7|69.7|69.8|69.8|69.6|69.7|69.7|69.7|69.6|69.8|69.7|69.6||69.8|69.6|69.8|||69.7|69.8|69.9|69.8|69.6|69.7|69.7|69.5|||52.9|52.8|52.2|51.6|51|51.7|50.1|48.5|47.9|48.1|48.7|48.7|48.75|48.6|48.6|48.5|48.35|47.85|48.25|47.15|47.15|47.4|46|45.95|45.15|45.35|44.65|44.1|44.9|44.4|43.8|44.8|44|44.8|44.55|44.35|45.05|45|45.45|45.15|45.3|46.1|45.65|45.95|45|45.9|44.8|44.95|45.4|45.7|46.95|46.1|46.65|46.2|46.85|47.5|47.7|48.35|48|46.9|47.15|48.25|47.95|49.55|50|50.7|49.35|50.2|50.5|51.6|51.7|51.6|52|52.4|51.6|51.3|51.5|52.6|53.5|53.5|55.4|56.4|55.3|56.4|55.2|54.6|55|55|54|53.3|53.3|52.8|53|53.2|53.2|54
03759|17874|/equities/sqli|CACALL||40||41.6|42|41.6|41.6|42|40.8|40.6|39.6|38.8|41|40.4|42.2|40.2|40.8|41|41|42|42.4|42|45.6|46|46|44.6|44.8|44.6|45|44.4|45.8|45|42.8|42|42.4||42.2|42.2|41.6|42.2|41.8|41.8|42|41.8|41.4|41.8|42.6|42.6|42.2|41.8|43|42.6|43||43|43|42.6|42.6|42.8||43|42.8|43||42.8|42.8||43.2||43.4|44.2|43.8|43.6|43.6|42.8||||43.8|42.4|42.2|43||43|42.6|42.6|42.6|41.8|42.6|42.6|42.6|42.6|42.6|42.8|42|42|42|41.6|41.6|41.8|41.8|42|41.6|42|41.8|41.8|42|42.6|41|42|41.2|41.2|42|42|42.6|41.4|42|42|42|42.6|42|42.2|42||42.4|42.4|42.6|42.8|42.8|43.2|43.2|42.6|42.4|42.2|42|42.6|41.6|42|42|42.8|||43.4|42.4|||42|42.4|42.8|42.6|43.2|43.8|43.4|44|43|43.4|44|42.6|43.2|43.8|42.4||42.4|42.2|42.8|42.4||42.6||42|42.8|43.4|42.8|42.6|42.6|42|42.2|42.6|42|42.4|42|42.4|42|42||43|42.2|42.2||43.2|43.6|44|43.8|44|||43.2|43.2|43.2|43.6|43.4||43.8|43|43|43|43.8|42|43|44.8|44.8|45|47.4|46|46.6|46.8|46.4|47.8|49.2||48.8|47.4|47.8|47.4|48.8||47.4||47.8|48.8|48|48||48.8|48.8|48.6|47.4|47.8|47.8|||47.6|48|48|48.2||49|48.2|48.2||49.6|49.6
03760|960709|/equities/srp-groupe-sa|CACALL||0.756|0.742|0.78|0.798|0.798|0.802|0.796|0.796|0.812|0.808|0.806|0.848|0.846|0.862|0.85|0.92|0.928|0.912|0.912|0.912|0.93|0.96|0.962|0.966|0.962|0.964|0.97|0.974|0.974|0.974|0.972|0.974|0.96|0.984|0.986|0.996|1|1.005|1|0.986|0.972|0.974|0.98|0.972|0.98|0.99|0.984|0.97|0.988|0.998|1|1.005||0.99|1.005|1.01|1.005|1|1.055|1.095|1.15|1.13|1.125|1.12|1.09|1.065|1.04|1.01|1.015|0.996|0.958|0.938|0.924|0.91|||0.946|0.96|0.954|0.979|0.976|0.996|0.985|0.996|1.04|1.058|0.98|0.97|0.98|0.98|0.986|0.976|0.979|0.985|0.991|0.99|0.98|0.992|0.998|1|1.008|1.022|1|1.04|1.046|1.054|1.048|1.05|1.06|1.06|1.09|1.086|1.084|1.05|1.068|1.072|1.094|1.118|1.07|1.066|1.034|1.042|1.052|1.05|1.048|0.998|0.99|0.995|1|1|0.996|1|1.02|1.008|1.02|1.05|1.052|1.074|1.074||1.066|1.058|0.97|||1.002|1.014|1.03|1.002|1.03|1.022|1.02|1.026|1.012|1.034|1.024|1.05|1.034|1.08|1.07|1.02|1.018|1.02|1.01|1|1|1.01|1.026|1.022|1.038|1.04|1.04|1.046|1.058|1.062|1.08|1.062|1.058|1.046|1.044|1.048|1.042|1.05|1.02|1.022|1.012|1.012|1.016|0.996|1.014|1.03|1.02|1.054|1.068|1.06|1.066|1.066|1.07|1.066|1.064|1.078|1.038|1.04|1.058|1.074|1.082|1.102|1.14|1.138|1.092|1.152|1.206|1.274|1.262|1.31|1.27|1.25|1.238|1.244|1.24|1.232|1.204|1.214|1.204|1.22|1.196|1.23|1.222|1.234|1.246|1.244|1.248|1.254|1.268|1.28|1.3|1.294|1.29|1.3|1.3|1.3|1.318|1.306|1.304|1.294|1.27|1.262|1.27|1.252|1.298|1.308
03761|17875|/equities/st-dupont|CACALL||0.0588|0.0586|0.0586|0.059|0.058|0.0576|0.056|0.056|0.0562|0.056|0.056|0.0562|0.0532|0.0524|0.0526||0.0524|0.053|0.0554|0.0554|0.0554|0.0554|0.0554|0.0572|0.0574|0.0584|0.0586|0.0584|0.056|0.0562|0.0558|0.0562|0.0562|0.056|0.0562|0.05|0.0546|0.0568|0.0526|0.0538|0.0558|0.0558|0.0562|0.057|0.0568|0.057|0.0584|0.0564|0.0574|0.0572|0.0562|0.0578||0.058|0.0576|0.0582|0.0596|0.0576|0.058|0.0568|0.0592|0.0538|0.0528|0.05|0.05|0.0494|0.0496|0.0498|0.0518|0.052|0.0526|0.0542|0.056|0.059|||0.054|0.054|0.058|0.0586|0.0592|0.0582|0.0584|0.06|0.0616|0.0616|0.0638|0.0654|0.066|0.0656|0.0646|0.065|0.0658|0.066|0.0642|0.0668|0.0674|0.0676|0.0668|0.0676|0.068|0.0668|0.0662|0.0666|0.0678|0.068|0.066|0.0702|0.069|0.0684|0.0658|0.0632|0.0632|0.061|0.0604|0.0608|0.0616|0.0634|0.07|0.0758|0.0718|0.071|0.0678|0.0617|0.0838|0.0908|0.0908|0.091|0.0918|0.0881|0.092|0.0846|0.0832|0.0807|0.091|0.0914|0.0961|0.0957|0.0914||0.0836|0.0836|0.0836|||0.0836|0.0836|0.0836|0.0836|0.0836|0.0836|0.0832|0.0836|0.0912|0.0916|0.0916|0.093|0.0924|0.093|0.0932|0.0932|0.0932|0.0932|0.093|0.093|0.0916|0.0781|0.092|0.092|0.0914|0.0912|0.092|0.0979|0.0936|0.0979|0.0977|0.0979|0.0979|0.0979|0.0979|0.091|0.0979|0.0979|0.0949|0.0949|0.0979|0.0979|0.0979|0.0973|0.0984|0.0977|0.0971|0.0984|0.0979|0.0969|0.1087|0.1091|0.0914|0.0885|0.0885|0.0885|0.0883|0.0881|0.0901|0.0901|0.0795|0.0785|0.0773|0.0763|0.0777|0.0762|0.0787|0.0787|0.0783|0.0787|0.0756|0.0742|0.0744|0.0793|0.0881|0.0906|0.0904|0.0899|0.0912|0.0899|0.0979|0.0879|0.0801|0.1199|0.1199|0.1233|0.1233|0.1238|0.1233|0.1243|0.1209|0.1243|0.1258|0.1243|0.1243|0.1263|0.1263|0.1263|0.1263|0.1263|0.1263|0.1272|0.1292|0.1292|0.1268|0.1248
03762|7121|/equities/stef-tfe|CACALL||134.6|131.4|128.8|129.8|132.6|131.6|134.8|130|123.8|123.4|120|121.2|116.6|116.2|117.2|115.8|118.4|118|118|116.2|117.4|118.8|120.6|124|125.2|128|128.6|129|128.4|129|129.8|128|128|126.8|125.8|125.8|125.2|127.2|127.6|130|127.8|127|129|127.6|126.6|126|126|124.6|125|127|124.4|125.2||127.2|131.4|130.8|134|134.4|132.8|130.6|131.2|132.2|130.6|132.2|133.8|132.4|132.2|132.2|132|130|131.2|133.2|133.4|127.6|||136.4|136.2|135.8|134.6|132.8|134.4|132.6|133|133|130.8|129.6|134|136.4|135|137.2|124.6|125|124.4|124.2|122.6|120.6|120|120.6|121.4|120.6|120.2|120|120.2|122.6|119.2|117.4|117.8|120.6|120.8|117.6|117.4|122|120.6|119.8|123.2|123.2|121|119.4|119|118.4|118|118|119|117|119.8|118|114.4|116.8|116.2|115.8|116.6|119|116.4|117|113.4|112.6|112.6|113.8||114.2|114.6|115|||114.6|112.4|112|112.6|110.2|109.8|108.4|107|105.8|104.8|106|106.4|105.6|106.2|106|105|105|105|105|105.6|105.6|105.6|105.6|104.6|104.2|103.8|104.4|104.4|105|104.4|105.8|105.2|104.6|103.6|105.6|105.4|101.2|101.8|101.6|102|101.4|101.6|101.6|101.8|101.8|103.6|103.4|104|104|104|106.2|106.2|107.2|106.4|106.2|106.2|106|106|106|106.2|106|106|106.4|106.4|107|106.8|107|106.2|107.4|106.8|108.6|109.6|109.6|111|112|112.2|109.2|109.2|109.4|110|111|110.2|111|109.6|109.6|109.6|110.2|110.2|111|110|110|110.8|110.8|110.8|110.8|110.6|110.2|110.8|110|110.2|110.8|110.6|110|110|110.2|110.4
03763|8806|/equities/suez-environnement-s.a.|STOXX600/CACALL/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03764|7127|/equities/sword-group|CACALL||33.7|33.9|33.8|34.3|35|34.85|34.95|34|33.25|33.65|31.65|32.8|33.4|33.55|34.15|33.4|34.35|33.95|34.3|34.6|35.35|36.4|37.2|37.95|37.75|38.5|38.5|38.5|38.5|38.55|38.55|38.45|38.4|38.8|38.55|38.5|38.5|37|36.65|36.2|36.1|36.5|36.55|36.5|36.55|35.6|35.65|36.15|36.15|36.5|34.95|35.1||35.85|37.85|38.35|36.2|36.1|35.4|35.1|34.55|35|34.9|35.35|35.55|36.2|36.25|36.15|36.45|36.85|36.6|37.1|37.05|36.85|||37.65|37.55|37.3|37.3|36.95|37.1|36.6|36.6|37.45|37.45|37.15|37.4|37.25|37|37|37.3|35.8|35.7|36.2|35.85|36|35.8|36.55|36.45|36.95|36.65|36.05|36.2|35.95|35.65|35.7|35.9|35.25|35.9|35.3|36.25|35.7|36.05|36.65|36.9|37.3|37.8|37.95|37.8|38|37.2|38.1|37.95|37.55|37|37.05|37.1|37.05|37.7|37.75|37.45|37.9|37.9|37.8|37.65|38.3|37.75|39.15||39.85|39.9|39.85|||39.9|39.9|39.9|39.55|39.1|39.65|39.8|39.2|38.25|38.3|38.15|37.9|37|36.9|37.3|37.15|37.2|38.35|38.35|37.6|38.95|39.1|38.35|37.4|37.45|38.05|37.8|37.7|37.05|35.95|34.85|36.05|35.4|35.9|34.95|36.3|35.85|35.05|34.35|34.25|30.8|31.85|30.6|30.55|30.95|31.2|31.9|31.7|30.5|30.25|32|32|32.5|33.45|33.65|35.3|35.7|35.8|36|36.25|36.25|36.9|36.45|35.3|35.35|36.4|37|37.15|37.25|37.8|38.5|38.45|39.1|39.4|39.7|39.9|39.9|40.7|41.55|41.6|41.7|41.7|41.8|41.7|41.95|41.95|42.05|41.85|42.2|42.25|42.35|42.2|42.2|42.5|42.55|42.05|42.05|42|42.2|42.3|42.2|42.15|41.6|42|42.5|43.2
03765|7091|/equities/synergie|CACALL||34.2|33.9|33.8|33.2|33.5|32.9|33.2|33.1|32.8|32.2|32.3|32.3|32.2|32.2|32.4|32.7|33.1|32.4|32.7|33.6|34|35|35.1|34.2|35.6|36.4|36.4|36.5|36.6|36.5|36.5|36.7|36|36.1|35.9|36.2|36.4|36.4|36.4|36.4|36.2|36.6|36.7|36.5|36.2|36.1|36.2|36.1|36.1|36|35.9|36||35.9|36.1|36.5|36.5|35.7|35.6|35.7|35.4|35|34.8|34.6|34.2|34.5|34|34.4|33.8|33.1|32.7|33|33|32.4|||31.9|31.3|31|31|30.7|30.6|30.8|31|30.85|31|30.7|31.1|31.4|31.45|31.65|31.55|30.9|31.75|31.6|31.15|32|32|32.6|33|32.85|33|33.1|33.5|33.75|33.8|33.6|33.6|33.8|33.45|33.45|33.35|33.35|33.25|33.1|33|32.85|32.1|32.1|31.7|31.3|31.05|31.15|32.1|33.2|33.9|33.95|33.9|34.2|34.3|34.85|34.6|34.65|34.95|34.9|33.95|33.95|34.5|34.9||35.2|34.8|35|||34.6|34.7|34.55|31|30.8|30.6|31.4|30.6|30.7|30.7|30.8|30.65|30.7|30.75|30.75|30.75|30.45|30.9|30.9|31|31.25|31|31|30.85|30.8|30.8|30.7|30.65|30.6|30.05|30.1|30.1|30.1|30.1|30.4|30.2|29.9|29.5|29.65|29.55|29.8|29.7|29.65|30.15|29.65|29.65|30.3|30.65|31|31|30.8|30.8|30.9|31.55|31.45|29.8|29.4|29.4|29.35|29.35|29.35|29.4|29.6|30|30.15|31.5|31.5|34.2|34.05|34.05|33.2|32.85|32.55|31.95|32|31.9|31.85|32.5|32.45|32.45|32.4|32.3|31.6|31.8|31.75|31.7|31.8|31.9|31.9|31.9|31.9|32.2|32.45|32.7|32.6|32.75|32.65|32.7|33|32.65|32.9|32.9|33|33.05|32.95|33.05
03766|943267|/equities/tarkett|CACALL||8.7|8.7|8.7|8.5|8.58|8.6|8.7|8.5|8.32|8.62|8.4|8.4|8.5|8.36|8.44|8.38|8.74|8.78|8.72|8.62|8.8|8.9|8.96|9|8.96|9|9|9.02|9.18|9.22|9.3|9.32|9.2|9.48|9.44|9.32|9.78|9.18|8.94|9.02|8.96|9.12|9.3|9.1|9.28|9.42|9.14|8.92|8.92|8.98|8.98|8.94||9.08|9.12|9.04|9.3|9|9|9|9.1|9.08|9.1|9|9|9.16|9|9.22|9.04|9.16|9.18|9||9.06|||9.14|9.18|8.86|9.18|9.24|9.08|9.08|8.98|8.98|8.94|9.06|9|9.06|9.3|9.3|9.36|9.36|9.74|9.4|9.4|9.36|9.6|9.6|9.66|9.74|9.74|9.92|9.68|9.72|9.98|9.66|9.52|9.52|9.36|9.48|9.44|9.48|9.46|9.46|9.68|9.5|9.74|9.7|9.7|9.8|9.52|9.64|9.64|9.6|9.46|9.44|9.46|9.76|9.68|9.64|9.54|9.7|9.56|9.4|9.4|9.3|9.3|9.26||9.32|9.32|9.08|||9.2|9.12|9.22|9.24|9.06|9|9.1|9.08|9.1|8.9|9|9.16|9.1|9.04|9.22|9.34|9.08|9.16|9.16|9.14|9.08|9.18|9.28|9.08|9.18|9.2|9.22|9.2|9|9.1|9.1|9.16|9.4|9|9.2|9.2|9.2|9.04|9.32|9.12|9.34|8.86|9.32|9.66|9.24|9.8|9.8|9.76|9.24|9.5|9.24|9.54|9.88|10|9.9|10.1|10.2|9.94|9.98|10.25|10.25|10.1|10.45|10.1|10.3|10|9.9|10.25|10.4|10.3|10.1|10.4|10.35|10.25|10.5|10.4|10.5|10.45|10.65|10.7|10.6|10.6|10.7|10.75|10.65|10.85|10.85|11|11.05|11.1|11.05|11.1|11.15|11.2|11.25|11.15|11.2|11.4|11.5|11.35|11.6|11.35|11.6|11.4|11.5|11.65
03767|17880|/equities/tayninh|CACALL|||||||||||||||||||1.38||||||||||1.4||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.21|||||||||||||||||||||||||||||||||||||||||||||||||||||1.21||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03768|13166|/equities/technicolor-rgpt|CACALL/MSCI_EU_SMALLCAP||0.1164|0.1126|0.115|0.115|0.114|0.111|0.1102|0.1066|0.1092|0.109|0.107|0.1082|0.117|0.1172|0.122|0.1224|0.127|0.1278|0.127|0.13|0.1274|0.1338|0.135|0.1382|0.1376|0.1374|0.1374|0.1368|0.138|0.138|0.135|0.1372|0.1388|0.1386|0.141|0.1408|0.139|0.1418|0.139|0.1436|0.1382|0.1388|0.137|0.1392|0.14|0.14|0.1396|0.1362|0.1378|0.1392|0.14|0.138||0.139|0.139|0.139|0.1388|0.14|0.148|0.1546|0.155|0.154|0.148|0.145|0.1478|0.1504|0.1518|0.14|0.14|0.1378|0.1352|0.14|0.1418|0.14|||0.1402|0.1404|0.1482|0.1596|0.1538|0.1394|0.1398|0.141|0.144|0.1422|0.14|0.141|0.139|0.14|0.1414|0.14|0.139|0.1414|0.1448|0.1426|0.1398|0.1358|0.14|0.1402|0.1452|0.1444|0.1408|0.144|0.1468|0.141|0.146|0.1542|0.152|0.1488|0.1516|0.1502|0.152|0.1482|0.149|0.1512|0.1522|0.157|0.1534|0.1512|0.153|0.153|0.151|0.148|0.1502|0.1546|0.1516|0.1514|0.159|0.1558|0.165|0.1804|0.2|0.1154|0.1152|0.1158|0.116|0.116|0.1158||0.1166|0.1158|0.1156|||0.1144|0.114|0.115|0.1148|0.116|0.1156|0.112|0.106|0.108|0.114|0.1126|0.112|0.114|0.1172|0.1174|0.1156|0.114|0.1156|0.1154|0.117|0.114|0.1214|0.1288|0.1288|0.127|0.1304|0.132|0.132|0.1334|0.1338|0.132|0.1304|0.1286|0.1296|0.1314|0.1302|0.1308|0.128|0.1288|0.1372|0.1408|0.1498|0.149|0.1504|0.1504|0.1504|0.155|0.1518|0.1542|0.153|0.154|0.156|0.156|0.1584|0.165|0.16|0.1534|0.1618|0.184|0.151|0.154|0.1434|0.1422|0.1502|0.1622|0.1632|0.1662|0.1662|0.1676|0.1682|0.168|0.169|0.169|0.1692|0.1692|0.169|0.168|0.168|0.1684|0.1698|0.17|0.169|0.1676|0.1672|0.1686|0.1748|0.1702|0.1768|0.178|0.1782|0.177|0.1788|0.1762|0.182|0.186|0.1832|0.185|0.1848|0.1844|0.1884|0.1844|0.1884|0.1904|0.1944|0.192|0.1982
03769|1170143|/equities/technip-energies-bv|CACALL/MSCI_EU_SMALLCAP||23.4|23.46|22.52|21.24|21.5|22.08|21.9|21.54|21.2|20.96|20.94|21|21.38|21.52|21.38|21.04|21.5|20.64|20.78|20.52|20.48|20.84|21.96|21.48|21.8|22.2|22.02|21.66|21.74|22.74|22.1|21.88|21.82|22.26|22.54|22.24|22.34|22.14|22.76|23.46|23.22|23.14|23.26|23.6|23.36|23.46|23.16|23.04|22.66|22.86|22.3|21.78||22.24|22.6|22.4|22.48|22.52|23.04|22.8|22.66|22.88|22.94|22.88|22.9|22.76|22.4|23.16|23.5|24.3|23.78|23.74|23.9|23.46|||23.41|23.44|23.22|23.8|23.71|23.71|23.12|23|22.9|23.24|22.72|22.65|22.09|21.84|21.88|21.43|21|20.39|20.68|20.06|20.13|20.86|21.1|21.44|20.05|19.84|19.755|19.62|19.505|19.365|19.22|19.09|18.865|18.585|18.37|18.68|19.12|18.725|18.695|19.025|19.405|19.295|19.38|19.87|19.71|19.38|19.615|19.975|19.61|19.405|20.02|19.915|20.1|20.14|19.88|19.95|20.28|20.4|20.63|21.64|21.6|21.34|21.45||21.16|21.25|21.58|||21.77|21.91|22.02|21.18|21.06|20.42|20.06|20.01|20.12|20.34|20.22|19.97|20.05|20.95|20.9|21.3|21.33|20.97|21.11|20.95|21.03|20.76|20.51|20.44|21.37|21.05|20.38|21.13|21.31|21.7|21.78|21.73|21.22|21.5|21.8|21.45|21.94|20.54|20.65|20.78|20.2|20.24|20.39|20.1|20.36|20.5|19.5|22.61|22.5|22.23|22.78|22.77|22.31|23.58|23.19|22.93|22.57|22.64|23.07|23.01|23.57|24.08|24.14|23.29|23.05|23.28|23.36|23.63|23.55|22.89|23.42|23.21|23.13|23.45|23.24|22.55|22.4|22.41|22.56|21.93|22|21.37|21.3|21.24|21.1|20.75|20.87|20.6|21.13|21.11|20.51|20.91|20.97|21.13|21.49|21.6|21.84|21.4|20.82|21.18|20.25|20.13|20.35|20.5|20.73|21.15
03770|7006|/equities/fmc-technologies-inc?cid=7006|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03771|40327|/equities/televerbier-sa|CACALL||||||||||||||||52|52||52|54|||||57||57|56.5|||||||60|60||||||||||64|||64||||||62|59||||58.5|58.5|59|59|||59|||||||59|||||59||||59|||||58|62|59.5|59.5|59.5||62|62|62||62||59.5|62|62||62|62|59.5|62|59.5|58|53.5|58|56.5|57|53|53||51|51|||||||50||50|48|||||||||||49|48|48||48|48||||||47.6||||||||47.6||46||48||||||||||||||||||47.8||48|||||||46|42.4|44|47.6|||||47.8|||47.8|46||||46||||46|||46||45|||||||||||||||||45||||||||||||||||||||||
03772|7069|/equities/tessi|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03773|7086|/equities/tf1|CACALL/MSCI_EU_SMALLCAP||8.09|8.12|8.01|8.025|8.065|7.915|7.79|7.79|7.66|7.67|7.29|7.455|7.475|7.485|7.775|7.79|7.735|7.76|7.665|7.66|7.45|7.8|8.06|8.1|8.705|8.975|8.985|8.77|8.775|8.96|9.03|8.905|8.795|8.865|8.895|8.835|8.86|8.85|8.865|8.89|8.91|8.76|8.69|8.79|8.7|8.67|8.62|8.66|8.525|8.565|8.5|8.55||8.58|8.86|8.52|8.47|8.495|8.59|8.595|9.03|9.05|9.025|8.75|8.785|8.71|8.755|8.71|8.66|8.915|8.8|8.8|8.885|8.695|||8.47|8.49|8.485|8.4|8.36|8.43|8.385|8.435|8.48|8.445|8.37|8.405|8.47|8.51|8.545|8.455|8.39|8.375|8.43|8.535|8.465|8.56|8.455|8.33|8.455|8.51|8.52|8.62|8.685|8.74|8.185|8|7.92|7.895|7.79|7.915|7.75|7.93|8.02|8.11|8.06|8.16|8.2|8.17|8.175|8.255|8.225|8.08|7.505|7.335|7.34|7.285|7.325|7.36|7.41|7.38|7.5|7.535|7.5|7.315|7.22|7.2|7.205||7.135|7.08|7.095|||7.08|7.135|7.01|7.025|6.96|7.155|7.02|6.88|7.075|7.225|7.215|7.11|7.125|7.13|7.13|7.075|7.075|7|6.905|6.94|7|6.89|6.85|6.835|6.885|6.95|6.825|6.845|6.885|6.73|6.755|6.855|6.79|6.835|6.875|6.925|6.76|6.61|6.66|6.645|6.68|6.565|6.54|6.78|6.76|6.81|6.875|6.865|6.885|6.905|6.845|7.055|7.015|7.04|6.96|7.01|6.94|6.94|7.005|7.1|7.245|7.155|7.085|7.16|7.2|7.26|7.31|7.36|7.335|7.24|7.45|7.41|7.41|7.38|7.44|7.415|7.4|7.395|7.405|7.405|7.495|7.485|7.415|7.415|7.45|7.31|7.345|7.46|7.455|7.43|7.36|7.46|7.415|7.37|7.48|7.365|7.495|7.52|7.605|7.535|7.56|7.5|7.53|7.53|7.44|7.355
03774|7242|/equities/thermador-groupe|CACALL||78.9|80.1|79.5|79.1|80.5|81.1|81|78.9|79.4|79.3|78.1|79|79.6|80.8|81.7|80.6|83|82.2|83.7|82.5|81.5|86.4|87.9|87.7|88.3|89.9|89.5|89.6|89.2|90.9|90.1|88.2|87.7|88.4|86.2|85.5|84.5|84.8|85|85.5|87.9|86.7|87.2|86.2|85|83|83.5|84|83.4|83.4|82.4|80.2||80|81.2|80|80|81|82.2|81.8|80.5|80|81.4|83.5|82.8|83.1|88|88.2|88.6|89.3|89.5|90.2|89.5|88|||88.3|88.5|88|88|86.9|86.3|85.6|85|84.2|85|85.3|83|82.9|81.5|81.5|81.3|82.7|82|81.6|80.8|81.4|80.4|80.3|81.7|80.7|80.7|80.4|81.8|82.4|84.3|82|83|82|82.9|81|84.4|82.5|84|84|84.5|85.4|85.9|84|83.1|82.9|83.6|82|81.9|80.5|80.5|81.3|80.1|81.1|81.4|82.4|81.3|82.4|83.1|82.2|81.9|83.5|81.5|83.4||84.5|83.6|82.8|||84.5|83.3|82.2|82.9|80.4|80|80.3|77.7|78.5|79|80.3|79.7|79.5|79|79|78|76.5|78|78|77.5|74.6|74.2|75.2|75.2|75.1|74.3|73.7|74.5|74.9|71.9|72.1|72.5|71.3|72.6|71.8|72.9|71.2|68.6|67.1|66.2|64.4|64.8|65.2|66.3|65.5|66.6|68|69|67.9|64.5|64.5|72|76.4|76.4|76.9|75.9|75.9|77.1|77.8|78.6|78.8|77.9|79.3|78.4|79.2|79.1|81|81.2|80.2|81.4|81.4|82|79.3|80.6|83|82.5|81.2|82.8|83.7|83.2|84.5|84.8|85.6|83.7|84.3|81.4|81.6|80.6|79.9|79.5|82|80|80.1|81.4|82.2|77.3|78.3|77.6|78|78.5|78.4|79.3|80.3|82.1|80.6|82.7
03775|997440|/equities/tikehau-capital-partners-sas|CACALL||23.25|23.05|22.45|22.25|22.55|22.25|21.9|21.65|21.3|21.1|20.95|21.35|21.35|21.6|21.95|22.05|22.15|21.65|21.5|21.3|21.2|21.4|21.75|21.35|21.25|21.65|21.75|21.5|21.2|21.4|21.05|21.15|21.1|21.25|21.2|20.95|20.75|20.7|20.85|20.95|21.05|21.2|21.3|21|21.1|21.1|21|22|21.95|22|21.95|22||21.95|21.65|21.35|20.95|20.95|21.3|21.45|21.25|21.25|21.15|20.95|21.25|21.2|21.3|21.05|20.7|20.75|20.6|20.7|20.25|20.1|||20.35|20.2|20.3|20.3|20.2|20.35|20.2|20.35|20.6|20.25|21.15|21.4|21.2|21|21.45|21.25|21.7|21.3|20.85|21.2|20.8|20.55|20.7|20.4|20.95|20.8|21.05|20.85|21.2|21.1|20.95|20.95|21.3|21.45|21.55|21.65|21.35|21.25|21|20.95|20.9|21.2|20.95|21.15|21.45|21.3|21.4|20.85|21|20.4|20.7|20.2|20.35|20.9|19.9|19.82|19.94|20.1|20.25|20.3|20.4|19.96|20.5||20.6|20.75|20.75|||20.5|20.25|20.4|20.3|19.86|19.46|19.32|18.94|19.02|19.78|19.82|19.88|20|19.9|20.15|20.2|20|19.9|19.86|19.98|19.98|20|20|19.98|20.05|20.25|20.15|20.35|20.3|19.88|19.82|19.96|19.8|19.86|20.2|20.3|20.05|19.48|19.5|19.56|19.5|19.5|19.7|19.78|19.86|19.98|19.98|20|20.2|20.1|20.2|20.5|20.7|20.7|20.25|20.55|20.25|20.1|20|20.5|20.85|20.8|20.75|20.75|20.4|21.1|21.25|22.1|21.75|22.15|21.7|22.75|22.8|22.7|22.7|22.45|22.15|22.35|22.2|22.25|22.25|22|22|22|22.05|21.65|21.6|21.65|21.9|22|22|22|22|22.1|22.3|22.25|22.35|22.3|21.95|22.45|22.15|21.95|22.1|22.45|23.15|23.45
03776|17884|/equities/tipiak|CACALL||88|88|87|87|87||88.5|88.5|88|88|88|88|88||88||||88|88|88|88|88|88|88|88|87|87|87|87|86||87|||87|87|87|86.5|86.5|86|86|86.5||86.5||86.5|||86.5||||86.5|86.5|87|||86.5|86.5|86.5|86.5|86.5|86.5|87|86.5|86.5||86.5|86|86|86||86|||||||86.5|||86.5|86.5|86.5|86.5|||86.5|86.5|||86.5|86.5|86.5|86.5|86.5|86.5|86|86|86|86|86|86.5|86|86|86|86|86|85.5||85.5|86||85.5|85.5|85.5|85.5|85.5||85.5||85.5|85.5|86|86||85.5|85.5|85.5||86|86||85.5|85.5||86||85.5|85.5|85.5|||85.5|85.5|85.5|85.5|85.5|85.5|85.5|85.5|86|85.5|85.5|85.5|85.5|85.5|85.5|86|86|86|86|86|86.5|86|86|86|86|86|86|86|86|86|86|86|86.5|85.5|85|84|84|84.5|84.5||66.5|65.5|66|68|69|69.5|65.5|69.5|70|69|69|67.5|66.5|66|69|69|66|70|70|68|68|68.5|69.5|69.5|69|67|65.5|66.5|65.5|65.5|64.5|64|65|65.5|66.5|66|62.5|63|61|61|61|59|59|58|58|59|59|59|59|58.5|58.5|58|58|58|57|58|58|57|57.5|58|59|59|60|58|57|57
03777|1141916|/equities/titan-cement-international-sa|CACALL||31|30.2|29.5|29.45|29.45|28.65|28.85|28.8|28.6|28.7|29.1|29.45|29.15|28.75|30.35|30.2|29.5|29.25|29.7|28.85|29.7|30.05|30.45|30.4|30.8|30.85|30.5|30.9|30.2|30.35|30.8|30.9|30.5|30.75|31.2|31.9|31.95|31.7|31.4|31.35|30.7|30.9|30.9|29.7|30.85|32.05|31.7|29.7|30.55|30.45|30.05|29.2||29.6|29.35|28.7|28.05|28.2|28.3|27.1|26.8|26.65|26.2|26.2|26.4|26.65|26.15|26.8|26.25|26.3|26.4|26.05|26|26|||26.5|26.5|26.65|26.8|26.25|26|26|25.65|25.6|25.45|25.4|25.05|25.4|26.2|26.3|26.4|25.75|25.9|26.05|26.6|26.25|25.95|25.9|25.9|25.85|26|26.2|25.8|25.15|25|24.5|24.7|24.6|25.3|25.45|25.15|24.85|24.85|24.2|24|24.1|23.65|23.35|23.35|23.05|22.9|23.35|22.5|22.45|22.25|22.1|22.35|21.7|22|22.4|21.85|21.75|21.7|21.7|21.4|21.2|21.1|21.55||21.25|21.55|21.7|||21.6|21.7|21.85|21.35|21.4|21.4|21.5|21.35|21.25|20.7|19.7|19.84|19.82|19.72|19.8|20|19.66|19.4|19.36|19.34|19.34|19.3|19.48|18.92|19.14|19.1|19.2|19.24|19.42|19.08|19.2|19.18|18.86|18.62|18.4|18.24|18.22|17.98|17.88|16.86|16.82|16.74|16.9|17.14|17.04|16.5|16.88|16.58|16.5|16.76|16.5|16.94|16.68|16.12|15.8|16.36|16.46|16.68|16.94|17.1|17.22|16.62|16.32|16.72|16.56|16.56|16.76|16.84|16.94|17.06|17.32|17.36|17.4|17.52|17.62|17.66|17.68|17.88|17.72|17.72|18.02|17.92|18.16|18.02|18.18|17.92|17.92|17.76|17.78|17.54|17.64|18.1|18.32|18.32|18.3|18.6|18.94|18.88|18.94|19.26|19.08|18.96|18.8|18.86|19.12|19.28
03778|7160|/equities/tonnellerie|CACALL||39.6|39.7|41|41|42.3|42|41.2|41.2|40.6|40.1|40.3|40.9|41|41|41.7|41.5|40.9|40.7|40|39.8|42.1|43.2|42.9|42.5|42.5|42.5|42.8|42.5|42.8|42.7|42.4|42.1|42.3|42.8|42.4|42|42|42.2|44.2|44|44.1|42.4|41.5|41.8|42.8|42.8|42.4|42.4|41.7|42|42.4|42.8||42.7|42.6|43|42.6|43.8|44.7|45.6|45.5|45.4|45.2|45|45.2|45.2|45.2|44.7|44.3|44.2|44.2|43.8|43.4|43|||42.8|43.2|42.9|42.8|42.5|42.3|42.6|42.5|42.8|43.8|44|43.6|44.1|44.2|44.6|44.4|44.5|44|45.5|45.9|46.1|45.6|45|44.4|45|45|45|44.5|46|46.2|46.3|46.5|46.6|46.6|46|45.4|45.6|44.5|44.6|44.2|44|44.3|44.7|43.4|43.2|43.2|44|43.8|43.8|44.6|45.3|45.6|44.6|44.9|44.2|45|45.8|46.5|45.6|45.2|43.9|44.2|44.2||44.9|44.9|43.6|||45.8|46.2|44.8|43.9|43|41.6|40|39.4|39.9|40.5|40.7|41.4|41.2|41.2|42|42.2|42.7|42|41.8|41.9|41.9|41.9|41.8|41.9|42.2|42.8|42.4|43|42.5|42.3|42|41.6|41.1|42|42.5|41.6|41|41.7|41.7|42.2|42|42.6|42|41.4|40.7|41.3|42|43.1|42.8|42.9|42.9|43.4|43.4|42.7|42.5|42.3|42.6|43.1|43.3|42.6|42.7|43.2|43.4|42.5|41.9|42.1|42.6|42.8|43.3|42.5|42.4|42.3|42.3|42.6|41.4|40.4|41.5|41.7|42.3|42.5|42.6|43|42|41.5|41.3|41.4|41.6|41.9|42|42|41.9|41.8|42|42|41.2|41|41.2|41.5|41.7|41.9|41.7|42.3|42.8|44.1|43.8|43.6
03779|40315|/equities/total-gabon-sa|CACALL||161.5|161|163|160|159|157|159|160|156|155.5|156.5|158|160.5|170.5|170.5|169.5|170|169.5|168|167|170|174.5|176.5|176.5|177.5|172|178|178.5|176|176.5|174|174|173|177.5|175.5|175.5|175|176.5|175.5|174.5|175|173|174.5|174|172|171|172|173.5|171.5|170.5|168|169||169|169|168.5|167.5|169.5|168.5|168|167|166.5|168|167|167|170|167|170.5|171|170.5|170|170.5|167|169.5|||167.8|167.2|168.8|168.6|162.8|163|164.8|163|157.4|156.6|157|156.4|157.4|157.8|157.2|158.4|157.6|155|155|155.8|154|156.4|157|157.6|158.2|157|158.6|157.2|160.6|161.6|165.8|165.8|157.4|157.6|155.4|152.8|152.8|153|152.8|152|151|152.4|152|152|151.2|151.6|151.2|152.8|153.6|154|154|152.8|153.8|155.2|155.4|156.8|155.6|155.2|156|156.8|154|156.2|156.2||157|157.6|156.4|||157.4|157.6|157|157.4|157.4|157.6|159|156.6|157|157.4|157.4|156.6|157.4|157.4|159.2|158.2|160.4|158|156.2|159.8|158.6|159.2|160|161.6|161|160.2|161|162|161.6|163.4|162.6|161.8|160|156.6|155.2|154|157|157.2|159|162|154.4|149.6|152.6|154.2|154.6|153.2|156|160.6|161.2|161.6|161.2|162.6|161.4|162.2|163|163|165.6|166.4|167|168.6|169|171.8|169.8|170.8|169.8|166.2|169.6|171.8|171.8|170.8|172.6|172.8|173|170|170.2|170.8|169.4|167.4|171|173|169.2|166.2|158.2|185|184.6|187|186.8|184|183.4|183.2|183.8|185.4|182.4|179.8|180.4|180|180.6|179|179|179.8|180|177.6|181|179.8|180|179.6
03780|17887|/equities/touax|CACALL||4.52|4.5|4.53|4.51|4.18|4.13|4.05|4.04|3.91|3.74|3.45|3.56|3.6|3.61|3.86|4.11|4.17|4.2|4.2|4.35|4.51|4.67|4.67|4.7|4.77|4.76|4.75|4.75|4.8|4.8|4.77|4.78|4.79|4.78|4.78|4.78|4.75|4.76|4.81|4.85|4.84|4.85|4.92|4.92|4.87|4.8|4.84|4.86|4.86|4.87|4.79|4.74||4.8|4.85|4.85|4.8|4.85|4.85|4.86|5|4.96|5.02|4.99|5|5.1|5.08|4.9|4.79|4.85|4.85|4.98|4.6|4.49|||4.49|4.65|4.76|4.72|4.76|4.71|4.64|4.58|4.74|4.83|4.82|4.8|4.76|4.7|4.5|4.53|4.58|4.7|4.75|4.8|4.8|4.8|4.8|4.73|4.74|4.93|4.94|4.9|4.9|4.92|4.96|5|4.92|4.84|4.8|4.92|5.1|5.24|5.32|5.36|5.58|5.56|5.6|5.66|5.74|5.72|5.74|5.72|5.72|5.64|5.4|5.3|5.24|5.3|5.3|5.38|5.4|5.52|5.4|5.52|5.56|5.62|5.62||5.62|5.8|5.82|||5.82|5.68|5.4|5.12|5.12|5.06|5.14|5.12|5.18|5.24|5.3|5.34|5.36|5.38|5.4|5.34|5.46|5.58|5.7|5.72|5.72|5.36|5.9|5.88|5.6|5.42|5.14|5.04|4.85|4.72|4.63|4.62|4.72|4.54|4.12|4.11|4.1|4.02|4|4.02|3.98|4.01|4.03|4.05|4.07|4.14|4.08|4.16|4.16|4.16|4.16|4.23|4.24|4.16|4.18|4.32|4.55|4.64|4.66|4.65|4.84|4.85|4.85|4.77|4.69|4.94|4.99|5|5|5.28|5.32|5.58|5.72|5.8|5.8|5.88|5.94|5.94|6|6|6.04|6.38|6.52|6.6|6.68|6.68|6.7|6.68|6.68|6.66|6.72|6.82|6.82|6.82|6.82|6.82|6.82|6.82|6.78|6.78|6.9|6.86|6.9|6.88|6.9|6.9
03781|7034|/equities/transgene|CACALL||1.098|1.086|1.066|1.072|1.072|1.04|1.036|1.032|1.036|1.022|1.026|1.064|1.09|1.08|1.11|1.1|1.09|1.06|1.056|1.02|1.08|1.182|1.226|1.234|1.262|1.302|1.302|1.3|1.3|1.306|1.24|1.266|1.262|1.258|1.276|1.334|1.31|1.312|1.328|1.31|1.326|1.328|1.336|1.33|1.31|1.348|1.346|1.344|1.32|1.326|1.244|1.22||1.24|1.244|1.21|1.28|1.346|1.322|1.33|1.382|1.456|1.48|1.45|1.448|1.4|1.43|1.33|1.184|1.176|1.176|1.13|1.128|1.134|||1.14|1.112|1.11|1.106|1.132|1.16|1.118|1.116|1.136|1.14|1.146|1.17|1.19|1.172|1.168|1.15|1.132|1.072|1.06|1.048|1.04|1.03|1.04|1.03|1.09|1.088|1.1|1.136|1.16|1.15|1.17|1.16|1.19|1.2|1.2|1.202|1.206|1.218|1.232|1.232|1.18|1.22|1.27|1.298|1.306|1.3|1.306|1.338|1.312|1.318|1.354|1.356|1.368|1.376|1.366|1.362|1.36|1.36|1.36|1.36|1.364|1.364|1.384||1.37|1.372|1.35|||1.382|1.4|1.4|1.42|1.418|1.418|1.43|1.446|1.414|1.42|1.428|1.43|1.436|1.42|1.456|1.45|1.456|1.43|1.426|1.446|1.47|1.47|1.458|1.45|1.45|1.45|1.458|1.48|1.48|1.47|1.49|1.514|1.51|1.464|1.49|1.5|1.5|1.518|1.502|1.42|1.396|1.37|1.38|1.36|1.37|1.386|1.38|1.38|1.388|1.392|1.42|1.414|1.524|1.496|1.482|1.554|1.562|1.598|1.588|1.584|1.576|1.544|1.552|1.53|1.72|1.75|1.782|1.82|1.798|1.804|1.742|1.784|1.784|1.782|1.71|1.734|1.734|1.736|1.75|1.794|1.758|1.732|1.746|1.714|1.714|1.722|1.754|1.792|1.726|1.698|1.7|1.704|1.698|1.698|1.694|1.686|1.702|1.704|1.722|1.724|1.718|1.706|1.716|1.772|1.766|1.782
03782|7003|/equities/trigano|CACALL/MSCI_EU_SMALLCAP||115.2|113.6|112.1|111.8|115|113.4|114|114.6|113.4|112.4|109.4|108.8|111.1|112.9|120|117.6|121.7|117.5|119|117.9|120.2|124.9|138|138.1|139.3|139|138.3|138|137.6|139|139.8|138.6|137.3|140.4|142.6|140.7|140.1|140.4|143.1|142.5|144|145.6|144|154.5|153.9|150.4|149.4|148.7|147.8|146.4|145.8|144.8||143.5|146.9|144.9|143|144|144|143|149.5|152|152|152.8|156.1|156|158.2|157.1|158.9|159.5|157.9|157.4|157.8|157.9|||163|148.2|146.3|144.5|145.9|146.7|145.6|147.2|146.9|144.9|142.7|143.6|144.7|143.7|145.3|145.5|147|148.7|150|151.5|149.6|152.7|151.2|149|149.9|150|146.8|144.9|144.7|144.4|143.6|144.8|144.5|145.7|145.7|147.1|148.9|149.6|147.9|147.6|147.2|146.4|144.3|143.7|143.8|143.5|142.9|143.4|142.5|141.2|141.4|137.8|142.1|143|142.3|142.5|141|144.4|142.6|140.5|141.1|141.4|146.6||148.3|148.6|149.1|||146.8|146.2|147|146.1|142.1|141.7|141|135.1|136.5|140.3|141.9|141.2|141.4|141.4|139.5|140.1|141.6|142.1|141.8|142.2|141.9|137.4|137.1|133.8|137.8|137.2|134.8|137.3|136.7|132.9|132.2|135.3|130.7|129.4|130.4|131.2|127.6|124.7|123.8|122.1|124.4|123.2|125.1|129.2|129.3|128.3|130.8|134.4|134.1|134.4|132.5|136.5|129.5|131.7|127.2|131|129.5|129.9|127.9|129.9|128.5|118|119.4|119.5|122.8|124.9|125.5|126.6|123.7|123.1|125.2|126|125.5|124.4|124.9|124.1|122.9|123.9|124.8|126.3|127.7|130|128.3|128.9|126.6|125.3|125.3|126.2|126.6|125.6|126.3|126.9|128.9|128.7|130.1|131.1|131.5|131.9|131.5|132.4|131.9|129.8|131.1|132.3|133.3|134
03783|6984|/equities/ubisoft|STOXX600/CACALL/EAFAGROWTH||22.5|22.41|22.45|22.02|21.2|19.66|19.565|19.47|19.585|20.47|20.44|20.44|20.77|20.81|21.1|20.22|21.22|21.57|21.35|21.11|21.38|21.82|21.99|22.21|23.13|23.28|23.05|23.19|22.81|22.97|22.42|22.14|21.41|21.79|22.01|21.92|21.02|21.66|21.62|22.25|21.29|20.19|23.33|23.16|22.4|22.3|22.23|22.31|22.45|21.64|21.97|22.21||22.17|22.12|21.82|21.72|21.68|21.8|21.73|21.06|21.11|21.17|20.27|20.39|20.49|20.58|20.88|21.05|20.7|19.815|19.86|19.785|19.77|||19.505|19.515|19.545|19|19.055|19.015|18.94|18.87|18.99|18.97|19.175|19.83|19.6|19.38|19.42|20.13|20.31|20.36|20.69|20.87|21.2|21.38|21.41|21.9|22.15|22.51|22.6|22.98|23.8|24.25|24.47|24.39|23.57|23.65|22.67|19.92|19.42|19.885|20.38|20.2|20.21|20.51|20.33|20.34|20.48|20.36|20.77|20.44|20|19.815|19.835|19.64|20.82|22.45|22.03|21.84|22.3|22.63|22.77|22.39|23.13|23.16|23.51||23.11|23.09|23.34|||23.73|24.08|24.02|24.02|23.73|23.92|23.88|23.42|23.32|24.05|24.3|24.91|24.89|24.83|25.02|25.9|26.13|26.5|26.78|29.42|29.65|29.64|30|30.26|30.13|29.73|29.61|29.95|30.05|29.48|29.15|29.52|28.55|28.4|28.1|28.37|27.88|27.09|26.88|26.4|27.18|25.94|25.9|26.86|26.78|26.59|27.37|27.71|27.72|29|28.75|28.64|26.89|27.42|28.87|28.63|28.15|28.82|28.87|30|30.76|29.37|29.92|29.8|30.19|29.44|28.18|28.89|28.26|27.74|28.65|29.04|28.42|27.41|27.82|27.81|27.79|28.11|28.01|28.42|29|27.96|27.41|28.92|28.61|28.35|28.14|28.94|29.19|26.9|27.12|27.41|27.6|28.1|28.12|27.81|28.46|27.75|28.07|28.4|28.72|28.87|29.71|30.11|30.6|30.09
03784|17674|/equities/unibel|CACALL|||||795||800|825|840||850|850|850|855|||||||||895|||||930|920|||||935|925|940|950|||||||940||||945|||||950||||950||950|955|||970|1000|995||||950|950|935||||950|||965|||950||950|975|950|950|950||965|970||||980|985|1040|985|||985|985|||||955||955|945|980|||995|||980|||||||||||||985|995|1000||1010||955|||1010||||||1000|||||1000||1000||||1010|||||1010|970|950|950||||||950|||||||975|||975||985|||965|950|950||970||||960||||985|960|990||990|955||980|970|980|||1000|990|||||990||985|990|980||||990|980|||||||||||||||980|||970|||||990|||||990|
03785|7145|/equities/union-fin.-france|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03786|17892|/equities/union-tech-info|CACALL||0.234|0.525|0.53|0.53|0.53|0.505|0.54|0.54|0.54|0.54|0.54|0.54|0.54|0.53|0.53|0.55|0.55|0.565|0.57|0.56|0.57|0.585|0.58|0.58|0.58|0.58|0.59|0.59|0.55|0.535|0.53|0.525|0.53|0.53|0.52|0.535|0.535|0.535|0.535|0.535|0.535|0.535|0.54|0.53|0.52|0.52|0.515|0.52|0.52|0.52|0.5|0.5||0.5|0.52|0.525|0.505|0.505|0.51|0.515|0.515|0.515|0.52|0.515|0.525|0.53|0.53|0.53|0.53|0.535|0.535|0.535|0.55|0.545|||0.65|0.64|0.625|0.59|0.59|0.59|0.59|0.575|0.595|0.595|0.595|0.595|0.6|0.615|0.615|0.61|0.615|0.615|0.61|0.62|0.62|0.61|0.62|0.62|0.62|0.62|0.6|0.595|0.615|0.625|0.62|0.64|0.645|0.65|0.63|0.62|0.595|0.595|0.6|0.6|0.6|0.6|0.585|0.585|0.58|0.58|0.58|0.585|0.565|0.58|0.585|0.585|0.59|0.59|0.605|0.635|0.565|0.565|0.565|0.57|0.57|0.57|0.55||0.535|0.54|0.55|||0.56|0.56|0.55|0.57|0.57|0.57|0.56|0.55|0.53|0.535|0.53|0.53|0.53|0.54|0.53|0.54|0.52||0.52|0.52|0.52|0.52|0.525|0.515|0.515|0.515|0.515|0.515|0.51|0.51|0.505|0.505|0.486|0.525|0.51|0.535|0.535|0.525|0.525|0.525|0.525|0.525|0.525|0.525|0.525|0.525|0.535|0.535|0.535|0.555|0.545|0.55|0.55|0.52|0.555|0.55|0.55|0.545|0.545|0.55|0.54|0.55|0.54|0.54|0.54|0.54|0.54|0.555|0.555|0.555|0.555|0.555|0.555|0.555|0.55|0.55|0.55|0.55|0.555|0.555|0.555|0.55|0.55|0.55|0.545|0.55|0.55|0.55|0.55|0.555|0.56|0.56|0.56|0.55|0.54|0.54|0.54|0.56|0.55|0.56|0.545|0.54|0.545|0.54|0.535|0.505
03787|7022|/equities/valeo|STOXX600/CACALL/EAFAVALUE||10.155|10.125|9.902|9.746|10.195|10.335|10.195|10.125|9.846|10.045|9.938|9.934|9.938|10.03|10.255|10.075|10.14|9.892|9.892|9.75|9.68|10.31|10.75|10.685|10.985|10.8|11.01|11.045|11.24|11.64|11.29|11.32|11.29|11.635|11.845|11.67|11.705|12.045|12.165|12.58|12.64|13.16|13.255|13.035|12.3|12.36|12.375|12.25|12.43|12.34|12.155|12.195||11.94|11.865|11.505|11.89|11.965|12.18|12.47|12.26|12.405|11.8|12|12.42|12.515|12.87|12.78|12.42|12.025|11.785|11.925|11.88|11.395|||11.59|11.545|11.53|11.455|11.435|11.42|11.19|11.345|11.29|11.125|11.135|11.055|10.8|10.61|10.88|10.925|10.94|10.72|10.77|10.5|10.71|10.895|10.94|10.455|10.835|10.955|10.855|10.47|10.925|11.73|11.51|11.235|11.375|11.51|11.385|11.26|11.105|11.655|11.535|11.99|11.89|12.165|12.205|12.155|12.09|11.63|11.785|12|11.45|11.59|12.355|11.975|12.48|12.85|12.78|13.2|13.17|13.2|13.215|12.98|13.035|13.315|14.15||13.915|13.875|13.73|||13.755|13.95|14.18|14.345|14.27|14.105|14.1|13.04|13.255|14.015|14.3|13.85|13.125|12.665|12.85|13.14|13.28|13.535|13.11|13.115|13.26|12.955|13.135|13.02|13.53|13.495|13.29|13.735|13.665|12.3|12.385|12.835|13.405|13.31|13.61|13.865|13.05|12.82|12.44|12.235|12.115|11.66|12.285|12.965|13.015|12.745|12.59|12.815|13.11|13.18|13.07|13.8|14.345|14.86|14.59|14.91|15.24|15.315|15.285|16.03|16.33|16.38|16.445|16.445|16.77|17.055|17.135|17.65|17.125|17.03|17.835|17.625|17.715|17.77|17.54|17.405|17.4|17.6|17.75|17.74|17.76|18|18.01|18.02|17.64|17.46|17.665|17.85|18.03|18.125|17.93|17.94|18.055|18.28|18.535|18.62|19.325|19.17|19.205|19.38|19.35|19.4|19.715|20.38|20.55|20.78
03788|408|/equities/vallourec|CACALL||14.695|14.62|14.61|14.45|14.545|14.655|14.8|14.725|14.705|14.7|14.645|14.59|14.725|15.1|15.135|14.995|15.255|15.005|15.095|14.76|14.475|15.06|15.665|15.755|16.15|16.05|15.94|15.73|15.89|16.29|16.325|16.245|16.665|17.015|17.02|16.615|16.745|16.825|17.03|17.21|16.675|16.86|16.735|16.655|16.355|16.34|16.335|16.34|16.4|16.42|16|16.1||16.265|16.565|16.18|16.465|16.76|16.76|17.105|17.315|17.625|17.76|17.585|17.955|17.82|17.44|17.725|17.7|18.115|17.835|18.015|17.76|17.47|||17.2|17.135|17.255|17.145|16.975|17.06|16.775|16.55|16.42|15.58|15.93|15.94|14.84|14.63|14.635|14.475|14.4|13.88|13.585|13.77|14.03|13.97|13.885|13.9|13.6|13.65|13.08|12.975|13.34|13.635|13.355|13.265|13.675|13.645|13.495|13.475|13.39|13.575|13.48|14.15|13.725|13.335|13.1|13.975|13.93|13.825|13.835|13.565|13.26|13.73|13.495|13.16|13.2|12.995|13.135|13.26|13.53|13.775|14.095|14.565|14.285|14.21|14.215||14.025|14.195|14.365|||14.305|14.39|14.45|14.24|13.73|13.25|13.07|12.62|12.47|12.795|13.16|13.175|13.555|13.76|13.81|13.99|13.505|13.46|13.495|13.235|12.955|12.75|12.74|12.97|13.235|13.3|13.15|12.5|12.5|12.34|12.24|12.24|12.235|12.355|12.4|11.99|11.905|11.6|11.325|11.285|11.17|11|10.925|11.02|10.77|10.835|11.035|11.11|11.185|11.185|11.32|11.21|11.14|11.21|10.865|10.4|10.24|10.46|10.805|11.16|11.56|11.71|11.665|11.475|11.38|11.67|11.85|12.255|12.315|12.33|12.36|12.385|11.92|12.315|12.29|12.71|12.51|12.745|12.78|12.65|12.555|12.355|12.4|12.515|12.43|12.055|12.27|12.165|12.35|12.4|12.255|12.415|12.32|12.09|11.865|11.83|11.85|11.695|11.52|11.74|11.695|11.355|11.62|11.915|11.86|11.725
03789|17898|/equities/valneva|CACALL/MSCI_EU_SMALLCAP||3.436|3.354|3.354|3.296|3.188|3.202|3.196|3.226|3.3|3.254|3.184|3.25|3.368|3.412|3.45|3.104|3.232|3.168|3.204|3.244|3.28|3.472|3.81|3.77|3.642|3.868|3.872|3.81|4.044|4.228|4.114|4.03|3.904|3.966|3.928|3.88|3.968|4.01|3.8|3.95|4.1|4.072|4.056|3.69|3.452|3.364|3.256|3.254|3.416|3.418|3.434|3.38||3.38|3.466|3.444|3.446|3.588|3.72|3.71|3.662|3.7|3.6|3.724|4.016|4.016|3.944|3.888|3.844|3.786|3.724|3.778|3.66|3.65|||3.637|3.591|3.619|3.598|3.453|3.373|3.324|3.773|3.521|3.461|3.509|3.493|3.466|3.423|3.34|3.132|3.033|3.001|3.027|3.155|3.067|3.157|3.246|3.21|3.293|3.358|3.277|3.281|3.64|3.669|3.809|3.762|3.702|3.808|3.658|3.74|3.773|3.84|3.568|3.544|3.624|3.798|3.774|3.79|3.793|3.736|3.9|3.984|3.974|4.009|4.025|4.127|4.254|4.371|4.376|4.404|4.564|4.836|4.95|4.862|4.825|4.617|4.677||4.72|4.826|4.8|||4.552|4.546|4.8|4.858|4.844|4.978|4.981|4.741|4.8|5.036|5.132|5.08|5.212|5.284|5.222|5.192|5.31|5.296|5.232|5.184|5.206|5.416|5.502|5.642|5.858|5.658|5.678|5.788|5.89|6.27|6.358|6.306|6.044|5.876|5.774|5.934|5.65|5.52|5.35|5.214|5.202|5.172|5.096|5.324|5.196|5.098|5.008|5.202|5.316|5.364|5.342|5.568|5.46|5.504|5.24|5.384|5.29|5.282|5.252|5.442|5.538|5.52|5.526|5.558|5.79|5.89|6|6.192|6.062|6.066|6.298|6.306|6.192|6.246|6.372|6.354|6.34|6.372|6.53|6.46|6.438|6.368|6.37|6.356|6.382|6.23|6.406|6.428|6.278|5.92|5.956|6.026|5.99|6.07|6.148|6.714|6.838|6.86|6.712|6.704|6.658|6.552|6.464|6.658|6.824|6.768
03790|1152995|/equities/verallia|CACALL/MSCI_EU_SMALLCAP||29.06|29.38|29.24|28|34.32|34.5|34.52|35.38|34.5|34.2|33.88|34.68|35.28|35.5|36.36|36.86|38.02|36.9|36.8|36.34|36.38|37.08|38|37.36|37.52|37.88|37.9|38.26|38.22|38.3|37.96|37.78|37.54|37.92|38.56|37.44|36.86|36.68|36.74|37.24|37.3|37.28|36.64|36|38.06|37.92|37.56|37.46|37.18|36.6|36.58|36.2||36.2|36.38|36.22|35.56|33.96|34.2|34.34|34.76|34.7|34.38|33.88|34.72|34.76|35.3|34.5|34.28|33.94|33.64|35.4|36.3|36.24|||36.04|35.88|34.7|34.58|34.06|34.28|34.56|34.26|34.48|35.24|34.68|35.58|35.8|35.22|36|36.18|35.7|35.4|35.28|35.2|34.2|34.02|34.22|34|34|34.02|34.02|33.98|34.24|34.4|33.24|34.24|34.56|34.56|34.1|33.8|33.48|32.72|32.28|32.28|32.22|32.8|32.78|33.26|33.86|32.4|32.38|32.36|32.22|31.24|31.54|31.44|31.94|32.06|32.64|32.9|33.46|33.14|33|33.12|33.56|33.38|34.82||34.86|35|35.92|||35.92|35.44|35.3|35.4|34.34|33.92|34.08|32.8|33.44|33.78|33.56|33.2|33.58|33.08|32.74|32.7|32.68|32.78|31.86|31.9|32.04|31.86|31.72|31.6|31.58|31.78|31.6|32.8|32.82|32.18|32.4|33.1|32.1|31.8|32.04|31.84|31.48|31.04|30.74|30.98|30.64|30.04|30.36|30.88|31.9|32.6|34.3|34.84|34.7|34.52|34.58|35.28|35.58|35.7|35.84|36.72|36.26|36.14|35.6|36.26|37.28|37.32|36.82|37.08|37.18|38.2|38|39.18|39.56|39.94|40.54|41.3|41.4|42.62|42.84|42.6|42.32|43.7|43.58|43.92|44.44|44.12|43.98|42.76|42.04|41.18|40.82|40.56|39.98|39.3|39.22|39.3|39.56|39.64|39.9|39.76|40.34|40.48|40.2|40.02|40.1|40.48|41.14|40.46|40.32|39.84
03791|40320|/equities/inside-secure-sa|CACALL||0.369|0.363|0.369|0.366|0.37|0.366|0.371|0.354|0.354|0.355|0.338|0.34|0.35|0.362|0.366|0.367|0.377|0.37|0.37|0.366|0.38|0.393|0.4|0.439|0.439|0.45|0.453|0.445|0.446|0.455|0.45|0.465|0.458|0.465|0.478|0.482|0.479|0.462|0.46|0.46|0.45|0.459|0.459|0.465|0.466|0.467|0.468|0.46|0.451|0.46|0.462|0.462||0.464|0.474|0.47|0.46|0.465|0.489|0.43|0.411|0.429|0.438|0.417|0.414|0.415|0.415|0.41|0.41|0.423|0.425|0.429|0.424|0.426|||0.425|0.416|0.429|0.43|0.4535|0.4375|0.438|0.4515|0.4515|0.4675|0.523|0.507|0.519|0.525|0.525|0.528|0.472|0.495|0.526|0.559|0.576|0.571|0.595|0.555|0.518|0.528|0.513|0.538|0.519|0.4925|0.48|0.479|0.4795|0.51|0.483|0.46|0.462|0.451|0.46|0.3875|0.3515|0.355|0.368|0.37|0.3745|0.374|0.388|0.375|0.375|0.3745|0.386|0.392|0.42|0.4185|0.4245|0.426|0.426|0.4295|0.46|0.4475|0.452|0.443|0.453||0.458|0.415|0.4155|||0.397|0.4025|0.412|0.419|0.391|0.3875|0.388|0.39|0.397|0.3985|0.4065|0.402|0.412|0.412|0.418|0.405|0.4075|0.41|0.396|0.405|0.4045|0.402|0.4075|0.404|0.395|0.395|0.393|0.408|0.3945|0.41|0.39|0.416|0.418|0.43|0.4395|0.421|0.4205|0.4005|0.416|0.422|0.425|0.4275|0.43|0.449|0.427|0.495|0.531|0.55|0.55|0.549|0.56|0.566|0.56|0.57|0.565|0.56|0.566|0.575|0.58|0.618|0.61|0.603|0.599|0.597|0.587|0.666|0.669|0.677|0.67|0.65|0.665|0.65|0.646|0.65|0.654|0.66|0.668|0.676|0.669|0.684|0.699|0.699|0.669|0.665|0.668|0.65|0.66|0.668|0.672|0.679|0.681|0.685|0.69|0.687|0.681|0.681|0.691|0.692|0.69|0.688|0.698|0.699|0.69|0.7|0.7|0.687
03792|17896|/equities/vetoquinol|CACALL||98.3|96.4|95.2|93.6|94.3|94.4|94.4|93|93.8|94.5|93.7|95.7|95.2|96.2|96.2|95.2|97.2|97.1|98.4|97.3|97|102|102|102.6|102.4|102.2|99.8|99.4|100.6|103.4|102|101.6|101.6|101.6|104|105|105|104.6|102|103|101.2|99.3|100|99|97.6|98.1|97.5|95|95.3|94.2|94.6|95.6||94.3|98.5|99.6|98|99.9|98.9|97.7|96.1|94.5|97.8|96.6|97.3|95.8|97|95.5|96.4|97.1|96.3|96.4|96.9|97.6|||99.5|99.9|99.2|99|100.6|98.5|97|103|105.4|103.6|104.2|104|106|104.2|104.6|103|102.6|101.8|102.4|100.4|100.8|100.8|99.9|98.4|100.2|100.6|100.8|100.2|99.9|101|101|102|102.2|103.2|100.8|101.4|103|104.8|104.6|102.4|105.2|106.6|105.6|103.6|102|101|108.8|109|108|106.4|105.4|104.4|101.8|104.6|104.2|102.4|101.8|101.8|100|98.1|99.4|100.2|102.2||102.4|102.4|103.6|||102.8|101.8|100.8|101|95.4|92.5|93.6|90.2|90.1|90.8|91.2|90.9|91|91.8|92.8|95.6|95.5|95.2|94.7|91|91.7|91.3|90.6|89.9|90.1|88.3|86.5|86.6|87.2|84.7|83.4|84.7|85|84|84|82.8|80.9|78.2|79.7|78.3|78.8|80.5|79.1|80.6|80.1|80.8|82|81.9|82|82|81.9|81.8|80.9|83.4|82.7|83.1|82.7|79.6|80.7|79.6|78|76.8|79.2|77|78.9|79.7|79.2|80|80.2|80.8|82.8|82.6|81|81.6|81.1|84.5|87.5|87.5|88.2|88.2|88|88.3|88.2|89.2|90.4|89.9|89.6|89.9|90.1|91.9|91.1|92.2|91.8|93.4|93|93.2|93.2|93.3|93|93|91.1|89.8|91.6|90.5|92.3|93.8
03793|13167|/equities/vicat|CACALL/MSCI_EU_SMALLCAP||34.95|34.5|33.85|33.6|33.7|33.3|33.5|33.25|33.35|33.85|33.55|34.1|34|34|33.9|33.7|34.5|34.5|34.2|34.9|34.6|35.95|36.2|36|36.35|36.95|37|36.55|36.6|36.6|36.45|36.25|35.9|36.5|36.55|36.8|36.9|36.6|37|37.1|37.2|36.3|36.5|35.85|36.15|36|35.5|35.5|35.7|35.5|34.6|34.8||34.65|35.2|36.7|36.35|36.6|36.45|36|36|36.4|36.2|36.25|36.45|36.4|36.65|36.65|36.7|37.7|38.15|37.7|37.65|36.65|||36.55|36.75|36.3|36.05|35.55|35.1|34.35|34.45|34.65|34.65|35.15|35.4|35.4|35.6|35.4|35.2|35.15|35.05|35.1|35.25|35.4|35.35|35.3|35.3|35|34.65|34.1|33.85|34.8|35.45|35.45|34.95|33.55|34.5|34.5|34.8|34.75|34.95|34.65|35.15|35.5|36.05|36.4|36.05|36.65|35.9|35.2|34.65|34.6|34.25|34.15|34.3|34.3|34.3|34.4|33.9|33.4|33.95|33.75|33.3|33.15|32.6|32.95||32.85|33.1|33.05|||32.85|33.1|33.3|33.35|33.2|34.2|33.75|33.4|33.25|32.9|33.1|32.8|32.6|32.75|32.75|33.75|32.95|32.65|32|31.65|31.6|31.6|32.05|32.25|32.35|33.1|32.65|32.25|32.4|31.8|31.65|30.9|30.15|28.6|28.85|29.2|29.35|29.4|29|28.95|28.4|28.45|28.3|28.65|28.25|28.2|29.15|29.1|29.5|29.3|29.2|29.45|29.3|29.3|28.8|28.95|28.2|28.05|28.1|28.75|28.95|29.05|28.85|28.95|29.4|29.7|30.35|30.35|31.1|31.2|31.8|31.55|31.3|31.25|31.1|31.05|31.15|30.95|31.1|30.85|31.25|31.15|31.5|31.1|31.3|31.1|31.05|31.55|31.55|31.75|31.65|31.85|31.95|32.1|32|31.9|31.95|31.9|31.85|31.8|31.6|31.3|31.1|30.95|30.9|30.9
03794|7152|/equities/viel-et-cie|CACALL||10|10.1|10.1|10.1|10|9.98|9.98|10|9.9|9.9|9.86|9.82|9.98|10|9.76|9.8|9.72|9.9|9.8|9.48|9.58|9.84|10.5|10.45|10.6|10.5|10.4|10.45|10.45|10.6|10.65|10.65|10.6|10.6|10.6|10.65|10.65|10.65|10.65|10.8|10.8|10.8|10.75|10.8|10.8|10.5|10.4|10.1|10.3|10.4|10.1|10.1||10.1|10.05|10.3|10.05|10|10.15|9.98|9.98|9.98|9.8|9.66|10.05|9.98|9.96|9.9|9.9|9.8|9.64|9.6|9.54|9.36|||8.8|8.4|8.4|8.38|8.54|8.48|8.5|8.5|8.44|8.4|8.34|8.32|8.4|8.38|8.24|8.34|8.16|8.4|8.32|8.4|8.42|8.34|8.34|8.06|8|7.86|7.86|7.88|7.98|8.04|8.08|8.04|8.08|8.12|7.9|8.28|8.28|8.28|8.3|8.3|8.38|8.22|8.38|8.38|8.3|8.3|8.2|8.36|8.38|8.4|8.44|8.34|8.54|8.7|8.78|8.7|8.64|8.66|8.6|8.5|8.5|8.5|8.58||8.5|8.4|8.28|||8.2|8.14|8.12|7.96|7.98|7.9|8.06|8.02|8.12|8.14|8.16|8.14|8.2|8.18|8.2|8.24|8.04|8.1|8.08|8.16|8.08|8.28|8.28|8.24|8.24|8.28|8.24|8.24|8.2|8.22|8.22|8.12|8.14|8.2|8.08|8|7.96|7.96|7.94|7.96|7.98|8.02|8|8.28|8.3|8.28|8.26|8.3|8.16|8.24|8.24|8.26|8.3|8.08|8.12|8.18|8.2|8.2|8.18|8.2|8.22|8.16|8.16|8.18|8.2|8.28|8.26|8.2|8.3|8.26|8.24|8.2|8.38|8.34|8.38|8.34|8.04|8.04|7.96|8|7.74|7.64|7.76|7.78|7.68|7.96|8.26|8.28|8.2|8.2|8.18|8.06|8.08|8.02|8.02|8.1|8.06|8|8.02|7.98|7.92|7.84|7.94|7.82|7.7|7.62
03795|7066|/equities/vilmorin-et-cie|CACALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03796|6977|/equities/virbac|CACALL||360|344|350|348|350|361|352.5|348|337.5|337.5|326.5|334.5|333|335|350|352|348.5|343|348|341|339.5|343|353|353.5|361|363|372.5|360|350.5|352.5|358|354|351|352|360|360|360|361|359|350|354.5|359.5|366.5|367.5|359|357|356|358|348.5|355|355.5|348||347|349|349|346.5|360|359|357|376|373|368.5|360|360|365|359|351.5|359.5|359|359.5|357|349|334|||346|338.5|344.5|347.5|345.5|343|330.5|338|338|329.5|337.5|341|340|342|340|339.5|332.5|334|335|339|332|340|339.5|342.5|347|350.5|347|348|348|349|346|344.5|339.5|339|338|333.5|334.5|332|328.5|329|331|334|334.5|334|338|338|338|337|337|333.5|335|340|347|350|353|356|352|352|350|347.5|353.5|354.5|354||359.5|361|355.5|||356|353.5|354|340.5|304|306|302.5|299.5|295.5|299|293|292|295.5|292|286.5|287|286.5|287|286.5|284.5|286|283.5|284|277.5|275.5|276|277.5|275.5|278|270.5|273|277.5|277.5|272|273.5|278|275.5|270|271|271|270|269.5|273|282|253.5|253.5|258.5|260.5|260.5|260.5|258.5|267|266.5|263.5|257|261|257.5|257.5|258|260|256|243.5|243|247|245.5|253|251.5|253.5|249.5|257.5|261|262|262.5|263.5|265|265.5|267|269.5|268|269.5|271|276|275.5|277.5|276|269.5|270|271.5|266|264.5|272.5|274|281|280.5|286.5|285.5|286|283|274|281|277.5|274.5|275.5|275|280|291.5
03797|17897|/equities/visiodent|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03798|7177|/equities/cegereal|CACALL||7|7|6.55|6.55|6.55|6.45|6.45|6.45|6.45|6.45|6.45|6.45|6.45|6.45|6.45|6.45|6.55|6.35|7.05|6.85|6.85|7.8|7.9|7.5|7.7|7.7|7.9|7.85|7.95|8.05|7.7|7.7|7.6|7.8|7.4|7.4|7.2|7.2|7.3|7.3|7.05|6.65|6.25|6.35|6.25|6.65|6.65|6.45|7.3|7.3|7.2|7.2||7.15|7.15|7.15|7.45|7.35|7.5|7.5|7.6|7.6|7.85|7.85|8.05|8.15|7.75|7.7|7.95|7.95|7.95|7.75|7.5|7.3|||8.8|8.8|8.9|9.5|9.8|9.8|9.8|9.85|9.9|9.9|9.85|9.9|9.8|10|10|10.2|10.2|10.8|11.6|11.6|11.7|11.5|11.5|11.5|11.5|11.5|11.4|10.9|11.4|11.4|11.3|11.3|13|13|12.9|13.1|13|13.1|13.1|13.1|13.2|13.4|13.6|13.4|13.4|13.4|13.3|13.2|13.4|13.5|13.5|13.5|13.4|13.5|13.5|13.7|13.7|13.5|13.3|13.5|13.7|13.7|13.5||13.5|13.5|13.3|||13.3|13.3|13.3|13.2|13.6|14.2|14.2|13|13|13|13.5|13.5|13.4|13.6|13.5|14|13.9|13.8|13.7|13.7|13.6|13.7|13.7|13.6|13.5|13.9|13.9|13.9|13.9|13.9|13.7|13.7|13.7|13.7|14|14|14|13.9|13.9|13.9|13.8|13.9|13.8|13.8|13.8|13.8|14|14|14.6|14.6|14.9|15|15|15|15.9|16|16|16.4|16.7|16.1|16.2|16.2|16|16|16|16|15.9|16|16.1|16.2|16.2|16.2|16.1|16.3|16.4|16.4|16.7|16.7|16.7|16.7|16.8|16.9|16.8|16.6|16.6|16.6|16.6|16.6|16.6|16.6|16.5|16.4|16.2|16.2|16.3|16.3|16.2|16.4|16.4|16.6|16.6|16.6|16.8|16.2|16.3|16.6
03799|953538|/equities/voltalia-sa|CACALL/MSCI_EU_SMALLCAP||9.96|9.97|9.59|9.5|9.84|9.23|9.33|9|8.84|9.18|8.65|8.75|9.66|9.74|9.9|9.98|10.12|9.71|9.89|10.14|10.2|10.52|11.04|10.98|11.12|11.72|11.36|11.46|11.34|11|10.98|10.8|9.14|9.37|9.27|8.9|8.9|8.88|8.93|8.78|8.88|9.03|9.04|8.88|8.54|8.7|8.71|8.46|8.55|8.34|8.3|7.91||7.82|8.12|8.14|8.04|7.65|7.85|7.59|7.54|7.69|7.67|7.44|7.46|8.04|7.82|7.84|8.03|7.68|7.45|7.45|7.38|7.17|||6.56|6.76|6.57|6.4|6.45|6.07|6.33|6.17|6.05|6.01|6.06|6.06|6.21|6.5|6.36|7.03|6.95|7.04|7.11|7.3|7.12|7.23|7.66|7.49|7.81|7.84|7.85|7.89|7.77|7.89|8.2|8.01|7.95|8.26|7.78|7.65|7.72|7.52|7.36|7.45|7.5|7.96|7.83|7.91|7.81|7.75|8.08|7.94|7.81|7.56|8.03|7.9|8.27|8.64|8.67|8.6|8.66|8.71|8.97|9.33|9.28|9.39|9.89||10.42|10.02|10.02|||9.57|9.66|9.68|9.68|9.56|9.75|9.15|8.06|8.01|8.37|8.91|9.09|9.21|9.16|9.56|9.65|9.67|9.28|8.91|8.92|8.91|9.03|9.13|9.1|9.3|9.2|9.91|10.04|9.61|8.85|9.1|9.2|8.7|8.72|8.73|9|8.46|7.93|7.89|7.84|7.98|7.87|7.65|8.14|8.09|8.24|8.9|9.08|9.13|9.1|9.33|9.45|9.33|9.12|8.4|8.76|9.06|9.19|9.23|9.87|10.26|10.2|10.94|12.98|13.28|13.78|13.8|14.5|14.28|14.34|14.82|14.88|14.6|14.68|14.9|15.2|15.3|15.62|15.72|15.8|15.9|16.2|15.96|16.3|16|15.84|15.88|15.82|15.78|15.66|15.62|15.54|15.62|15.58|15.36|15.5|15.66|15.66|16.1|15.56|15.66|15.5|15.36|15.46|15.8|15.78
03800|7444|/equities/vrank-pomm-mono|CACALL||15.2|15|14.95|14.8|14.9|14.65|14.85|14.4|14.3|14.5|14.45|14.6|15|15.35|15.1|15.2|15.2|14.9|14.9|15|15.25|15.35|15.7|15.75|16|16|16|16.05|16.25|16|16.35|16.2|16|15.85|15.85|15.9|15.8|15.8|15.95|15.85|15.8|15.9|15.8|15.85|15.6|15.9|15.75|15.7|15.6|15.5|15.6|15.3||15.45|15.15|15.35|15.55|15.4|15.45|15.45|15.4|15.35|15.3|15.5|15.6|15.75|15.75|15.9|15.95|15.9|15.8|15.95|15.95|15.7|||15.8|15.5|15.65|15.9|15.9|15.65|15.7|15.3|15.35|15.3|15.4|15.1|15|15.15|15|15.05|15.1|15.1|15.15|15.2|15.2|15.55|15.45|15.65|15.7|15.85|15.95|15.9|15.7|15.7|15.7|15.8|15.9|16|15.75|15.65|15.6|15.55|15.7|15.7|15.9|15.95|15.95|16.45|16.5|16.35|16.35|16.75|16.4||16.75|16.3|16.55|16.8|17.1|17.35|17.1|17.05|17|16.5|16.95|16.2|16.2||16|15.85|16|||15.8|15.75|15.9|15.9|15.9|15.7|15.75|15.55|15.9|15.95|15.95|15.85|15.8|15.6|15.45|15.7|15.5|15.6|15.55|15.5|15.4|15.2|15.05|15.45|15.45|15.35|15|15.35|14.95|15|15.2|15.05|15.3|15.5|15.25|15.6|15.7|15.55|15.5|15.5|15.7|15.3|15.35|15.7|15.7|15.95|15.9|16|16|16|15.9|16.2|15.85|16|16.1|16.25|16.25|16.2|16.25|16.3|16.65|16.45|16.5|16.5|16.75|16.7|16.4|16.6|16.5|16.5|16.5|16.5|16.55|17|17.1|16.95|16.65|16.8|16.45|16.3|16.5|16.25|16.3|16.7|17|17.3|17.15|17.15|17.1|17.45|17.5|17.8|17.8|17.8|17.8|17.75|17.6|17.6|17.7|17.9|17.9|17.6|17.75|17.8|17.9|17.95
03801|17872|/equities/solucom|CACALL||57|58.5|57.4|57.5|57|57.3|56.8|55.9|54.6|54.9|51.2|52.2|52.4|52.3|53.4|53.1|55|55|56.4|55.3|59.3|60.7|63.4|62.7|64.9|67.2|64.5|63.6|62.6|60.1|59.6|60.7|60.6|60.7|61|60.5|60.9|60.7|61|60.6|61.2|60.8|59.8|59.9|58.1|58.8|58.5|58|58.3|57.8|57.7|56.5||53.5|55.2|54.7|53.7|54.7|53.1|53.3|52.5|52.6|53|53|53.7|53.8|54.5|54.6|56|56|54.8|55.6|55.4|55.5|||56.1|54.4|55.9|56.3|56.9|57.8|57.4|57.1|57.2|56.2|56.8|58.1|56.9|55.8|57.6|58|57.9|56.3|56.7|56|56|56.4|56|54.6|54.5|55.2|53.5|54.1|55.4|59.4|58.6|58.9|57.2|57.8|57.9|59.4|58.8|59.6|59.4|60.6|61.3|61.4|61.1|63|64.2|62.3|61.1|60.8|60.5|59.7|62.4|62.5|60.7|60.5|60.6|60.7|58.8|58.1|58|57.6|58.1|58.2|58.8||58.7|59|58.4|||58|56.7|56.2|57.4|57|56|55|52.5|49.5|49|49.4|49.3|49.55|48.7|45.95|47.35|47.65|47.25|47|46.65|46.75|46.9|47.15|46.85|47.35|47.95|47.35|47.45|47.45|45.9|46.35|46.1|43.85|43.5|43.8|44.15|43.65|41.95|42.95|41|41.45|42.45|41.55|42.85|42.95|42.9|44.15|44|44.6|45|45.2|45.8|47.95|48.35|46.75|47.95|47.85|48.5|49|49.7|49.6|49.6|49.4|48.45|48.55|49.7|49.7|50.7|50.3|50.3|51|51.6|51.9|51.9|52.1|53.2|52.5|53.6|53.8|53.2|54.4|54.6|53.7|53.4|53.1|52.9|52.9|54|54.1|52.6|54|53.5|54.5|54.5|54.6|54|54.3|54.3|52.8|53.5|53|53.9|53.9|54.4|54|53.6
03802|6993|/equities/wendel|STOXX600/CACALL/EAFAGROWTH||84.75|84.75|82.95|82.7|84.45|84.35|84.55|83.6|82.95|83.45|82.6|84.45|84.95|85.5|86.55|85.6|86.8|84.75|84.9|84.05|82.65|84.95|87.65|87.7|88.45|88.4|90.9|91.05|90.55|90.9|90.75|90.4|90.3|91.35|91.95|90.6|89.3|89.75|90.45|94.1|93.2|95.05|95.8|96.3|96.35|96.7|96.45|96.6|96.65|96.55|96.45|95.15||96.05|96|94.65|93.5|93.7|94.35|93.75|94.1|94.05|92.8|93.05|93.25|92.85|93.25|93|93.55|93.7|93.05|92.3|94.3|93.55|||94.6|94.2|93.7|94.05|94.3|94.1|93.8|90.35|89.95|89.2|90.15|93.05|92.95|92.35|92.6|92.05|91.2|91.25|91.15|90.7|90.45|89.3|89.85|89.85|90.8|90.95|87.25|87.9|87.75|88.4|87.45|85.9|85.05|86.1|84.75|85.25|85.25|85.45|85.2|84.5|83.95|84.35|84.55|83.95|83.6|81.65|82.6|80.65|80.45|79.3|78.85|78.7|79.9|81.05|81.8|80.2|80.1|80.65|81.8|81.25|81.35|79.2|80.15||80.65|80.75|80.6|||80.15|80.65|81.5|80.85|80.75|82.15|82.9|81.55|80.6|79.35|78.55|77.7|78.65|78.2|77.5|78.25|77.65|78.5|77.75|78.35|78.2|78.2|77.2|76|73.85|73.85|74.3|75.1|76.7|74.85|74.6|75.5|74.25|73.65|73.75|74.95|74.4|71.5|70.6|69.75|68.7|68.25|71.4|72.25|72.15|71.5|75.2|76.6|76.05|73.85|73.2|75|74.9|74.8|73.6|73|72.25|72.35|72.8|73.2|75.05|74.85|73.65|74.15|74.4|75.8|75.95|78.85|77.75|78.55|80.35|79.6|79.3|79.75|81.95|82.05|83.05|84|83.5|83.65|84.35|84.45|84.6|85.6|83.3|82.5|82.95|83.75|83|82.9|83.25|84.45|85.65|85.45|85.75|86.1|87.3|87.5|87.1|87.8|87.75|87.45|88.1|90|89.8|90.25
03803|999060|/equities/x-fab-silicon-foundries-se|CACALL/MSCI_EU_SMALLCAP||6.575|6.445|6.415|6.25|6.42|6.485|6.285|6.2|6.1|6.05|5.98|5.925|5.995|6.11|6.23|6.245|6.365|6.335|6.595|6.52|6.38|6.615|6.84|6.725|6.75|6.825|6.85|6.625|6.495|6.52|6.605|6.635|6.505|6.775|6.87|6.855|6.915|6.985|6.94|7.025|7.01|6.905|7.04|6.9|6.59|6.67|6.62|6.6|6.555|6.535|6.49|6.255||6.53|6.5|6.615|6.55|7.03|6.57|6.545|6.53|6.82|6.85|6.84|6.93|7.03|7.17|7.165|7.03|6.9|6.86|6.935|6.99|7|||7.015|7.135|7.09|7.095|7.03|7.09|6.84|6.96|7.105|6.97|7.25|7.405|7.535|7.475|7.485|7.795|7.6|7.415|7.395|7.49|7.21|7.355|7.61|7.36|7.235|7.445|7.43|7.315|7.515|7.675|7.6|7.515|7.49|7.865|7.815|8.975|8.75|8.89|9.22|8.92|8.905|8.94|9.055|9.135|9.26|9.265|9.37|9.335|9.335|9.215|9.185|8.925|9.185|9.225|9.34|9.165|9.23|9.345|9.505|9.32|9.4|9.665|10.06||10.18|10.37|10.39|||10.34|10.29|10.26|10.33|10.13|10.39|10.1|9.775|9.975|10.03|10.16|10|10.1|10.1|9.935|10.38|10.53|10.44|10.01|9.965|9.735|9.645|9.7|9.555|9.63|9.525|9.305|9.455|9.23|9.095|9.045|9.25|9.135|9.105|8.97|8.77|8.58|8.33|8.54|8.545|9.025|8.89|8.625|8.82|8.92|9.05|9.09|9.26|9.485|9.59|9.635|10.02|10.03|9.955|9.575|9.475|9.455|9.56|9.405|9.655|9.79|9.735|9.56|9.35|9.56|9.65|9.74|9.7|9.73|9.615|9.725|9.865|9.8|9.885|9.85|9.785|9.71|10|10.1|10.27|10.38|10.47|10.48|10.44|10.4|10.31|10.25|10.48|10.58|10.26|10.11|10.1|10.48|10.4|10.82|10.76|11.03|10.94|11.06|11.02|11.07|11.12|11.37|11.5|11.02|10.93
03804|17900|/equities/xilam-animation|CACALL||4.3|4.285|4.28|4.29|4.295|4.285|4.42|4.295|4.165|4.25|3.88|3.89|3.995|4.095|4.05|3.99|4|4.05|4.13|3.98|4.02|4.18|4.39|4.64|4.95|5.14|5.2|5.34|5.4|5.42|5.16|5.16|5.13|5.02|4.995|5|5.07|5.12|5.12|5.09|4.895|4.85|4.88|4.78|4.82|4.885|4.885|4.905|5.16|5.13|5.05|4.77||4.445|4.54|4.385|4.39|4.48|4.4|4.3|4.24|4.14|4.25|4.295|4.285|4.35|4.435|4.4|4.375|4.535|4.49|3.905|4.1|4.05|||4.09|3.89|3.91|3.78|3.77|3.76|3.72|3.88|3.83|3.94|3.9|3.95|3.91|4.02|4.18|4.2|4|3.82|3.97|3.87|3.75|3.81|3.97|3.9|4.11|4.17|4.12|4|4.02|4.26|4.43|4.4|4.45|4.63|4.72|4.75|4.7|4.81|4.86|4.83|4.74|4.58|4.68|4.76|4.85|4.8|4.7|4.67|4.92|5.06|5.48|4.68|4.51|4.12|3.87|3.92|3.86|4.1|3.89|3.84|3.86|3.91|3.93||3.96|4|3.86|||3.75|3.86|3.69|3.72|3.72|3.72|3.75|3.83|3.75|3.89|4|4.02|4|3.98|4.36|4.33|4.41|4.37|4.3|4.24|4.24|4.13|4.37|4.5|4.36|4.35|4.6|4.53|4.36|4.43|4.27|4.35|4.18|4.23|4.38|4.26|4.36|4.15|4.34|4.04|4.42|10.7|11.25|11.35|11.55|11.05|10.6|10.95|10.4|10.9|10.25|10.15|9.96|9.96|9.96|9.68|9.82|11.3|11.3|12.45|13.6|16.9|17.1|17.1|17.5|18.3|18.45|18.55|18|18|18.8|19.95|20.4|20.4|20.7|21.2|21.6|22.2|22.3|22.3|22.7|22.8|22.7|22.8|22.7|22.6|22.6|22.5|22.7|23.2|23.7|23.6|23.8|23.9|24.3|24.3|25.1|24.7|24.7|24.5|24.5|24.6|25.1|24.6|25|25.1
03805|389|/equities/air-liquide|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||166.1|163.44|162.1|160.8|163.76|163.46|165.4|164.2|162.88|162.62|161.28|163.48|164.82|166.52|164.76|162.88|164.3|161.38|162.26|160.38|159.28|163.28|169.22|165.9|168.12|170.25|168.64|167.89|165.69|166.09|164.05|164.02|162.87|165.04|166.98|165.67|165.2|166.18|167.87|168.62|168.76|168.25|169.89|169.58|169.11|169.67|169.96|169.58|167.25|165.36|164.2|164.6||167.16|167.64|168.35|166.93|169.22|173.24|170.8|170.69|169.75|169.55|168.84|171.18|170.35|171.56|170.25|170.31|171.15|170.45|172.33|174.38|174.02|||175.31|175.75|174.96|173.84|173.16|176.09|177.27|177.49|176.42|177.4|177.55|177.09|176.29|175.31|176.05|175.78|173.44|172.29|172.8|169.95|170.82|171.56|172.13|172.49|172.27|168.56|168.55|168.96|156.07|155.55|153.84|154.42|153.09|152.91|152.25|152.25|155.02|156.25|152.6|155.73|157.45|157.89|157.35|156.62|155.89|156.22|156.78|154.33|157.05|157.29|159.22|157.98|159.62|159.53|159.67|157.05|155.87|155.44|155.67|155.16|156.42|156.33|159||160.11|160.18|160.75|||161.24|160.67|161.33|160.47|159.98|159.98|159.18|162.76|162.09|160.56|159.38|158.09|157.69|158.58|156.62|157.45|158|157.96|158.51|157.98|157.87|157.22|157.13|155.98|154.96|154.78|153.55|152.75|153.64|152.42|151.45|151.02|148.56|147.82|148.58|148.35|150|148.05|146.98|145.25|145.67|144.16|142.49|139.84|139.02|138.75|142.76|143.02|144.85|146|146.69|148.71|148.45|147.04|143.91|143.49|142.4|142.35|141.96|142.98|145.31|145.4|144.07|144.64|145.69|145.95|146|147.42|149.84|149.4|152.78|150.91|149.42|150.09|151.6|150.44|150.56|149.69|148.89|151.33|152.02|151.69|151.13|150.47|150.27|148.04|147.91|147.13|146.25|145.49|146.04|146.09|146.87|146.89|147.96|146.93|148.31|146.02|144.85|145.11|144.56|143.55|145.4|147.29|148.51|148.82
03806|412|/equities/eads|DAX/STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||133.36|131.96|133.3|131.84|135.68|136.28|136.1|135.84|131.88|131.64|128.26|130.64|130.98|134.78|148.78|148.58|148.76|147.94|148.12|145.8|143.82|145.8|149.36|148.5|149.46|150|153.52|153.18|152.6|155.3|155.9|159.1|156.74|158.46|159.46|159.12|161.28|160.4|161.34|160.94|158.96|158.96|160|158.7|157.96|159.84|162.44|161.52|158.86|156.66|154.34|153.58||154.68|155.9|157.06|158.52|162.22|162.72|161.44|160.04|160.66|159.9|159|163.6|162.9|162.26|164.22|164.68|170.54|168.02|167.96|168.06|167.16|||170.72|171.6|170.64|170.12|169.9|169.3|167.0328|166.18|162.2224|162.76|159.3799|158.3065|158|156.8|158.06|158.34|158.24|157.58|154.4104|152.64|152.94|153.72|148|147.34|147.96|147.28|145.86|144.96|144.3|146.34|148.9|150.26|148.9|149.96|150.52|151.34|150.68|151.74|149.06|149.3|147.4|147.8|149.86|149.08|149.28|148.48|146.74|148|150.04|148.84|150.04|147.04|147.66|148.02|149.2|143.88|143.1596|143.12|142.3248|139.7|138.5281|136.3217|141.28||139.78|139.68|139.42|||139.44|138.52|137.88|139.0251|139.18|139.52|140.06|142.3|142.68|142.3|141.82|138.36|138.3|136.56|137.02|138.08|136.2|135.56|134.56|133.6|134.66|134.58|134|133.76|133.04|132.26|131.46|131.2|131.64|130.24|128.48|127.86|130.38|129.2|128.42|129.06|129.06|127.94|126.28|126.2|124.1962|126.44|124.2758|125.16|121.7513|120.5189|123.9|124.72|127.3|122.94|121.96|125.76|126.32|124.8323|123.08|124.28|123.52|123.54|124.32|125.56|126.98|126.74|124|123.58|122.96|123.88|125.52|129.64|129.28|130.04|131.32|130.4|130.52|130.48|133.66|135.44|136.42|133.94|134.1|134.18|133.86|135.38|133.84|132.56|132.24|129.88|129.32|130.02|128.94|128.12|125.9256|127.58|127.8935|128.94|129.8415|129.9409|132.04|131.68|130.5|131.12|130.8|130.42|131.76|131.8|133.1611|133.42
03807|413|/equities/alstom|STOXX600/CAC40/EAFAGROWTH||17.34|17.32|16.77|15.945|16.435|16.33|16.66|16.68|16.095|16.115|15.7|15.505|15.33|15.46|15.675|15.825|16.45|16.02|16.11|16.01|15.505|16.035|16.78|16.795|17.685|17.7|17.98|17.82|17.3|17.635|17.99|18.7|18.83|18.77|18.6125|18.695|18.22|18.135|18.145|18.19|18.085|18.245|17.99|18.26|18|17.11|16.59|17.11|15.645|15.595|15.555|15.545||14.875|15.255|15.045|14.905|15.04|15.335|15.44|15.1|15.1|14.29|13.875|14.295|14.37|14.83|14.9|14.85|13.875|13.835|14.055|14.2|14.085|||14.13|13.775|13.6|13.18|13.11|13.21|12.79|12.88|13.095|12.31|12.05|11.895|12.155|11.725|12.005|12.06|11.84|11.635|12.065|12.085|12.34|12.38|12.21|11.56|11.79|11.825|11.945|11.44|11.35|11.695|11.53|11.38|11.23|11.535|11.7|11.61|11.525|11.495|11.475|11.96|11.83|11.75|11.675|11.635|11.695|11.36|11.255|11.905|11.465|10.965|11.315|11.345|11.44|11.86|11.8|11.735|11.695|11.905|11.285|11.215|11.23|10.965|12.17||12.18|12.135|12.205|||12.005|12.215|12.185|12.225|12.055|12.05|11.645|10.695|11.08|11.345|11.69|11.63|11.595|11.205|11.425|11.81|11.37|11.495|11.92|12.215|12.32|12.33|12.455|12.455|12.37|12.365|12.57|12.04|14.17|13.415|13.105|13.875|13.68|13.575|13.75|13.895|13.21|12.75|12.75|12.34|12.07|11.9|11.92|12.26|12.21|12.165|12.455|12.29|12.41|12.75|12.76|13.275|13.405|13.66|13.07|13.285|13.395|21.46|21.69|22.24|22.6|22.7|22.62|22.39|22.83|23.34|23.58|24.06|24.03|23.76|24.16|24.29|23.22|24.16|24.17|23.71|24.02|24.88|24.67|24.97|25.11|25.51|25.45|25.77|25.66|25.32|25.58|25.81|25.4|24.87|24.93|25.17|25.5|25.8|26|25.96|26.16|26.14|26|26.44|26.72|26.56|26.91|27.46|27.82|27.79
03808|6910|/equities/arcelormittal-reg|STOXX600/CAC40/EAFAVALUE||21.57|21.02|20.79|20.74|21.21|21.49|21.66|21.5|21.14|21.29|21.37|21.24|21.37|21.89|22.14|21.97|22.39|21.99|22.09|21.83|21.82|22.2|22.52|22.67|23.29|23.4|23.55|23.36|23.82|24.35|24.16|23.91|23.18|23.94|23.98|23.83|23.74|23.92|24.08|24.17|24.27|24.34|23.88|24.12|23.95|23.88|23.68|23.61|23.97|24.35|24.3|24.33||23.59|24.05|23.75|23.54|23.64|23.47|24.11|23.83|23.8|23.51|23.76|25.52|25.72|25.54|25.67|25.65|25.64|25.29|25.69|25.58|25.54|||25.455|25.495|25.145|25.2|24.995|24.88|24.565|24.385|24.37|24.215|24.445|24.74|24.665|23.885|23.875|23.805|23.435|23.345|23.75|24.08|24.12|24.12|24.35|24.035|24.315|24.355|24.35|24.42|24.855|25.63|25.22|25.165|25.365|26.475|26.535|26.415|25.185|25.47|24.985|25.66|25.56|25.64|25.4|25.33|25.38|25.32|25.425|24.83|24.605|24.185|24.38|24.085|24.185|24.425|24.375|24.315|24.72|24.785|25.41|25.405|25.51|25.39|25.82||25.675|25.895|25.955|||26.085|25.95|26.195|26.18|26.28|24.96|24.725|23.99|23.965|23.935|23.735|23.57|23.585|23.495|23.54|23.475|23.09|22.83|22.54|22.49|22.34|22.33|22.295|21.885|22.01|21.925|21.48|21.74|21.295|20.5|20.285|20.96|21.315|21.435|21.715|21.695|21.565|20.725|20.88|20.25|21.07|21.005|20.9|20.77|20.645|20.495|21.365|21.245|22.11|22.155|21.71|22.16|23.105|23.2|22.78|22.825|22.57|22.765|22.95|23.54|23.775|23.86|23.33|23.04|23.025|23.335|23.48|23.98|23.76|23.76|24.355|23.985|23.495|24.01|24.33|24.205|24.255|24.895|24.965|24.95|25.1|24.53|24.595|24.67|24.425|24.075|24.125|24.32|24.255|23.595|23.7|24.09|24.39|24.27|24.72|24.625|24.78|24.74|24.47|24.93|25.175|25.25|25.43|25.79|26.3|25.675
03809|393|/equities/axa|STOXX600/CAC40/EAFAVALUE||32.25|32.07|31.97|31.63|32.01|31.96|32.08|31.67|31.14|31.26|30.57|30.37|30.66|30.76|30.9|30.56|30.94|30.47|30.53|29.98|29.43|30.95|32.25|31.8|32.33|33.18|33.41|33.11|32.76|33.14|33.05|33.08|33.04|33.37|33.69|33.6|33.38|33.56|33.91|33.75|33.69|33.55|33.37|33.42|33.69|33.72|33.45|33.28|32.64|32.21|31.43|31.87||32.44|34.19|33.85|33.8|34.25|34.92|34.33|33.9|33.82|33.46|33.22|33.82|33.66|33.45|33.85|33.86|34.33|34.14|34.85|34.87|34.76|||34.815|34.69|34.6|34.575|34.48|34.65|34.595|34.62|34.235|34.325|34.005|33.82|33.96|33.28|33.52|33.1|32.73|32.725|32.62|32.36|32.88|32.71|32.385|32.375|32.3|32.06|31.175|31.165|31.01|30.98|30.78|30.635|30.635|30.63|29.99|30.075|30.44|30.64|30.41|30.535|30.5|31.16|31.135|31.03|30.92|30.75|30.94|30.615|30.715|30.565|29.965|29.525|29.61|29.42|29.42|29.23|29.535|29.635|29.91|29.875|29.915|29.69|29.72||29.49|29.43|29.58|||29.64|29.525|29.375|29.33|29.11|29.17|29.255|29.76|30.07|30.06|29.995|29.895|29.665|29.27|29.045|28.895|28.595|28.44|28.48|28.36|28.455|28.24|28.24|28.2|28.335|28.385|27.975|27.87|28.115|28.05|27.725|27.68|27.715|27.425|27.83|28.17|28.52|28.285|27.955|27.84|27.455|27.52|27.59|27.335|27.245|27.16|27.875|28.16|28.275|28.02|28.01|28.36|28.56|28.32|27.875|27.97|27.32|27.21|27.305|27.685|28.18|28.35|28.295|28.645|28.62|28.82|29.145|29.35|29.305|29.065|29.39|29.145|28.58|28.145|27.955|27.705|27.53|27.585|27.835|27.725|27.85|27.775|27.87|27.93|27.71|27.395|27.395|27.41|27.33|27.195|27.175|27.465|27.41|27.535|27.955|27.84|28.165|27.66|27.325|27.645|27.455|26.915|27.365|27.78|27.97|28.18
03810|396|/equities/bnp-paribas|STOXX600/CAC40/EAFAVALUE||62.44|62.02|61.62|61.07|62.54|63.66|63.92|62.73|61.23|61.67|59.53|60.02|60.25|60.56|61.27|59.33|60.11|58.71|59.46|59.14|58.41|60|61.82|60.75|63.21|66.37|66.85|66.23|66.83|68.06|67.7|67.79|66.93|67.79|67.06|67.21|67.09|67.52|68.34|72.9|72.31|71.61|71.75|71.52|71.63|71.2|70.61|69.94|69.6|68.23|67.64|67.45||67.61|67.72|67.01|68.36|67.73|68.05|66.62|65.43|65.46|64.15|63.83|65.77|65.36|65.51|66.73|66.64|66.99|66.55|67.16|66.53|65.42|||65.86|64.67|64.31|62.49|62.8|62.64|61.93|62|61.36|61.21|60.25|60.95|59.71|59.05|58.93|58.39|57.27|57.24|57.27|56.15|55.38|55.45|55.6|55.34|56.39|56.22|55.9|55.5|54.77|54.38|54.01|53.92|53.83|54.17|53.44|54.54|54.8|55.08|56.1|56.06|56.79|62.55|62.2|62.04|62.55|61.69|61.99|61.17|61.53|60.61|60.66|60.24|60.75|61.12|60.83|60.8|62.43|62.63|63.14|63|62.91|61.67|63.36||62.59|62.45|62.99|||63.01|62.88|62.86|62.29|62.39|63.09|62.88|60.31|60.82|61.18|61.85|61.11|60.66|59.76|58.47|57.8|57.77|56.92|56.48|56.42|57.03|56.9|56.58|56.46|56.8|56.73|56.09|56.37|56.01|55.79|55.61|56.09|56.1|55.95|56.81|56.64|55.56|54.4|54.29|53.72|54.67|54.72|56.18|55.91|56.13|55.56|56.71|57.31|57.68|57.83|57.64|59.44|60.24|59.83|59.03|59.98|59.2|58.64|58.8|59.69|60.43|60.47|60.11|60.23|60.42|60.74|61.65|62.07|61.11|60.11|61.46|61.3|59.89|59.87|59.51|58.43|58.57|58.6|59.39|59.44|59.59|59.71|59.88|59.9|59.5|58.31|58.44|58.51|58.55|58.34|58.22|58.62|58.48|58.78|59.68|59.55|60.3|58.55|57.76|59.55|59.29|58.29|57.61|58.9|60.02|60.18
03811|397|/equities/bouygues|STOXX600/CAC40/EAFAVALUE||32.1|31.91|31.75|31.12|31.72|31.51|31.4|30.94|30.73|30.64|29.97|29.84|30.47|31.32|31.82|31.46|31.54|31.03|31.4|31.12|30.8|31.24|31.97|32.77|33.38|34.64|35.45|35.6|35.78|36.25|36|35.69|35.51|35.97|36.14|35.77|35.4|35.41|35.67|35.89|35.61|35.95|36.4|36.1|36.29|35.91|35.82|35.22|34.8|35.35|35.12|34.8||34.61|36.56|36.24|35.86|36.49|36.71|36.15|36.12|36.09|36.19|35.89|36.15|35.81|35.65|36.08|36.38|36.93|36.66|37.67|37.91|37.76|||37.83|37.97|37.65|37.65|37.76|38.08|37.9|37.48|37.64|37.3|37|36.99|37.13|36.96|36.63|36.39|36.15|36.37|36.01|36.11|36.57|36.95|36.7|33.98|34.26|34.82|34.81|34.57|34.26|34.3|34.29|33.4|33.01|33.17|32.95|32.87|33.35|33.79|33.75|33.82|33.82|33.98|33.89|34.02|35.21|35.12|35.05|34.64|35.24|34.68|34.58|34.79|35.42|35.47|35.77|35.46|35.57|35.62|35.51|35.01|34.92|34.44|34.66||34.12|34.22|34.32|||34.3|34.39|34.37|34.21|34.45|35.5|35.69|35.82|35.97|36.19|36.01|35.78|35.52|35.08|34.81|35.05|34.91|35.14|34.94|34.88|34.93|34.62|34.69|34.55|34.51|34.83|34.64|34.87|34.65|34.32|33.97|33.92|33.69|33.48|33.43|33.54|33.25|33.05|33.21|31.8|31.52|31.39|31.27|31.53|31.44|31.17|31.47|31.63|32.24|32.15|32.2|32.07|32.39|32.85|32.49|32.61|31.85|32.06|32.05|32.78|33.14|33.05|33.14|33.2|33.4|33.34|33.72|33.91|33.6|33.3|33.34|32.91|32.11|32.33|32|31.76|31.54|31.51|31.23|31.49|31.83|31.9|31.83|31.73|31.62|31.29|31.35|31.33|31.37|31.02|31.2|31.19|31.34|31.79|31.99|31.8|32.34|32.06|31.96|32.26|32.34|32.32|31.82|32.46|32.57|33.21
03812|390|/equities/cap-gemini|STOXX600/CAC40/EAFAGROWTH||192.5|187.85|186.8|185.05|189.55|191.15|191.5|192.1|190.3|189.7|185.7|187.95|188.55|189.5|187.05|186.45|188.85|183.3|183.75|182.8|182.3|186.05|191.45|189.9|193.05|195.25|193.5|191.95|188.95|185.65|185.6|194.3|203.2|210.1|213.9|213|213.3|207.6|209.6|208.1|207.4|207|209|207.1|205.8|205.4|205.5|206.6|205.1|203|202.6|199.25||197.9|205.5|203.1|201.1|205.6|204.4|201.5|200.1|200.5|202.4|204.9|205.4|207.5|208.6|206.5|210.9|211.2|211.4|209.1|209.7|209.9|||213.3|214.7|214.1|214|215.7|215.6|221.5|222.9|222.5|223|224.5|225.4|225.5|224.3|225.8|226.8|222|221.2|225.6|225|224.7|223.3|223.3|223.5|225.9|221.5|217.7|218.8|221.5|219.7|219.7|220|205.9|208.2|210|208.5|206.1|204.8|204.1|205.5|206.8|207.2|208.5|206.4|205.9|206|203.8|201.3|202|197.05|197.35|192.65|193.25|194.65|192.25|185.05|182.45|184.5|186.75|184.5|187.85|186.5|189.45||188.75|189.8|191.1|||188.45|189.1|190.05|191|192.45|195.9|193.15|191.9|193.05|192.9|192.15|190.5|190.35|189.05|186.9|187|188|188.55|182.6|181.2|182.05|182.55|183.2|177.75|179.3|177.9|177.75|175|172.3|172.45|171.85|173.25|171.6|173|168.75|173.55|171.5|167.65|166.5|161.7|160.7|163.35|165.05|165.2|164.1|163.2|164.4|164.3|164.55|166.15|165.7|169.6|170.05|168.5|164.05|165.3|162.7|164.6|160.9|164.7|165.8|164.15|165.45|164.05|165.65|166.75|168.05|168.9|166.5|165.95|170.1|167.85|167.05|169.25|170.4|170.3|168.2|170.45|172.35|171.3|172|172.35|171.35|168.85|165.6|162.55|163.6|165.5|164.25|162.05|160.25|158.1|160.95|161|162.9|162.9|163.75|161.65|160.85|162.25|162.3|163.45|167.7|168.95|164.85|167
03813|404|/equities/carrefour|STOXX600/CAC40/EAFAVALUE||14.225|14.265|14.1|14.03|14.045|14.17|13.995|13.705|13.51|13.395|13.2|13.38|13.555|13.8|13.805|13.77|13.885|13.93|13.92|14.54|14.405|14.62|14.825|14.76|14.59|14.86|14.935|14.945|15.085|15.39|14.99|14.98|15.11|15.185|16.325|16.3|16.27|16.375|16.245|16.33|16.505|16.225|16.115|16.8|16.79|16.49|16.43|16.06|15.84|15.74|15.62|15.535||15.79|15.89|15.92|15.695|16.055|16.14|16.105|15.76|15.715|15.61|15.61|15.71|15.855|15.795|16.1|15.955|15.96|15.635|15.505|15.955|15.965|||15.875|16.09|15.865|15.995|16.065|15.925|15.72|15.755|15.695|15.7|15.805|15.82|15.825|15.485|15.38|15.57|15.735|15.71|15.43|15.355|15.53|15.68|15.94|15.78|16.415|16.29|16.48|15.705|15.33|15.21|15.105|14.97|14.97|15.155|14.945|15.2|15.235|15.785|15.85|15.925|15.715|15.82|15.77|15.895|16.15|15.995|15.865|15.725|15.92|15.61|16.285|16.395|16.45|16.63|16.485|16.34|16.49|16.64|16.715|16.71|16.79|16.635|16.77||16.565|16.57|16.62|||16.62|16.555|16.705|16.54|16.23|16.285|16.305|16.12|17.035|17.3|17.19|17.225|17.15|17.32|17.215|17.295|17.395|17.355|17.395|17.405|17.365|17.25|17.18|16.91|16.84|17.015|17.01|17.17|17.305|17.29|17.105|17|17.175|17.275|17.075|17.13|17.02|16.9|16.58|16.675|16.45|16.355|15.615|15.77|15.71|15.58|15.82|15.85|15.805|15.92|15.78|15.93|15.91|16|16.195|16.17|16.055|15.895|16.01|16.125|16.285|16.26|16.19|16.245|16.225|16.44|16.785|16.925|17.03|16.825|16.96|17.125|17.075|17.245|17.05|16.985|16.67|16.615|16.76|17.135|17.285|17.67|17.53|17.405|18.235|18.21|18.145|18.095|18.25|18.285|18.115|18.265|18.07|18|18.14|18.12|18.2|18.07|18.145|18.1|18.16|18.24|18.245|18.4|18.19|18.265
03814|407|/equities/credit-agricole|STOXX600/CAC40/EAFAVALUE||13.575|13.505|13.44|13.385|13.56|13.625|13.56|13.26|12.97|13.1|12.74|12.93|12.98|13.14|13.285|13.025|13.185|12.96|13.045|12.985|13.035|13.435|13.78|13.565|14.115|14.64|14.605|14.525|14.72|14.875|14.925|14.83|14.74|15.92|15.855|15.775|15.725|15.715|15.775|15.865|15.84|15.625|15.64|15.655|15.62|15.45|15.43|15.39|15.275|15|14.77|14.61||14.55|14.55|14.555|14.475|14.45|14.385|14.22|14.035|13.905|13.665|13.57|13.82|13.76|13.775|14.05|14.065|14.13|14.105|14.145|14.055|13.875|||13.816|13.58|13.574|13.398|13.4|13.402|13.254|13.242|13.114|13.02|13.036|12.988|12.942|12.882|12.774|12.804|12.54|12.564|12.598|12.6|12.52|12.574|12.52|12.458|12.55|12.594|12.516|12.44|12.364|12.23|12.23|12.202|12.2|12.23|12.21|12.342|13.02|13.066|13.056|13.138|12.938|13.312|13.31|13.254|13.468|13.42|13.38|13.276|13.3|13.23|13.09|13.1|13.222|13.216|13.118|13.076|13.26|13.318|13.34|13.25|13.14|12.952|13.064||12.852|12.858|12.914|||12.852|12.798|12.87|12.776|12.832|12.932|12.896|12.604|12.658|12.648|12.612|12.454|12.374|12.17|12.128|12.066|12.022|11.8|11.746|11.732|11.75|11.704|11.73|11.746|11.804|11.766|11.656|11.692|11.786|11.742|11.71|11.72|11.72|11.588|11.674|11.684|11.554|11.418|11.378|11.234|11.17|11.208|11.262|11.202|11.316|11.22|11.378|11.444|11.54|11.538|11.4|11.676|11.678|11.628|11.46|11.678|11.42|11.354|11.392|11.536|11.692|11.652|11.498|11.44|11.454|11.502|11.684|11.8|11.648|11.554|11.836|11.712|11.544|11.45|11.3|11.158|11.214|11.26|11.358|11.592|11.65|11.656|11.702|11.698|11.574|11.466|11.492|11.424|11.462|11.358|11.33|11.374|11.434|11.498|11.58|11.55|11.59|11.498|11.514|11.804|11.864|11.178|11.008|11.164|11.286|11.326
03815|394|/equities/danone|STOXX600/CAC40/EAFAVALUE||59.06|58.6|58.14|57.82|58.08|58.56|58.86|58.14|57.8|57.7|57.08|57.24|58.08|58.16|58.86|58.54|57.4|58.92|59.26|59.08|58.8|59.76|60|59.54|59.34|60.02|59.86|59.36|59.64|59.24|59.12|58.86|58.52|58.78|59.28|59.18|59.24|59.76|60|59.94|59.94|59.86|59.62|59.4|60|59.5|59.28|59.32|58.72|58.1|57.74|59.46||58.66|58.66|58.3|59.3|59.76|59.6|59.94|59.44|59.06|58.54|57.62|57.76|57.78|57.62|57.52|57.56|57.68|57.98|58|58.52|58.98|||59.89|59.73|60.01|59.32|59.57|59.15|59.38|59.29|59.34|59.6|59.41|59.54|59.16|58.97|58.75|58.88|58.73|59.21|59.08|58.72|59.02|59.72|60.58|60.4|60.71|61.64|61.7|61.68|61.52|61.3|61.13|60.72|60.98|61.01|60.89|61.63|61.54|61.94|61.72|60.94|61.41|61.74|61.82|62.24|61.29|61.1|61.35|61.54|61.6|61.6|61.42|61.5|61.78|61.55|60.88|60.51|61.06|61|60.93|60.51|60.57|60.56|59.57||58.68|58.51|58.41|||58.32|58.3|58.12|57.88|58.27|57.98|58.2|59.31|59.55|59.48|59.22|59.14|58.72|58.62|58.79|58.59|58.97|59.15|59.05|59.08|59.12|58.66|58.55|58.19|57.43|57.54|57.4|57.53|58.12|58.03|57.37|57.38|56.91|56.85|56.84|57.05|57.11|57.17|56.15|55.7|55.17|56.2|54.87|54.26|53.9|54.1|54.08|54.58|54.44|54.13|54|54.19|54.65|54.12|52.71|51.31|51.91|51.61|51.89|51.57|52.26|51.45|51.66|52.5|52.41|53.02|53.56|54.08|53.56|53.81|53.79|53.49|53.2|53.53|54.2|53.57|53.22|52.73|52.79|53.37|53.76|53.83|53.96|53.67|53.78|53.51|53.26|52.9|52.63|53.06|53.19|53.26|53.73|53.9|54.91|54.53|55.06|54.91|54.51|54.47|54.2|54.5|55.38|55.29|55.53|56.43
03816|6957|/equities/dassault-system|STOXX600/CAC40/EAFAGROWTH||34.48|33.97|33.64|33.69|35.52|35.78|35.28|35.26|34.5|34.5|35.3|34.96|35.58|35.2|34.82|34.55|35.01|34.75|35.86|35.37|35.71|35.7|36.83|36.61|36.77|37.14|37.66|37.58|37.1|36.8|37.07|37.54|38.04|38.32|38.86|38.88|39.17|39.84|38.52|37.89|37.75|37.72|38.17|38.17|37.96|38.16|38.08|38.2|38.03|37.14|36.92|36.69||37.03|37.52|37.77|37.29|38.94|38.51|38.54|38.1|38.43|38.31|38.83|38.96|39.25|39.77|39.75|39.95|40.24|40.24|39.84|39.88|39.96|||41.04|41.225|41.54|41.165|41.64|41.265|40.93|40.965|42.015|41.6|42|42.315|42.41|42.345|42.08|42.345|42.095|41.58|42.96|42.765|43.185|43.21|43.265|43.19|43.33|43.295|42.745|43.1|43.54|43.455|42.89|42.855|42.595|43.155|43.94|44.16|43.275|42.07|42|42.13|43.24|48.235|48.44|47.905|47.805|47.755|47.485|46.955|47.135|46.15|46.965|46.07|45.755|44.545|44.81|43.325|42.765|42.245|42.315|42.035|42.27|42.945|43.195||44.235|44.26|44.78|||44.64|44.68|44.73|44.39|44.185|44.29|43.82|44.415|44.835|44.4|44.22|43.825|43.99|43.54|43.13|43.305|42.965|43.125|42.82|42.64|42.625|42.835|42.78|42.46|42.545|42.05|41.655|41.935|41.655|40.685|40.49|40.68|40.045|39.99|39.92|39.44|39.05|39|38.815|38.715|37.86|38|37.77|34.98|34.065|33.96|34.845|35.305|35.405|35.835|35.91|36.94|37.05|36.79|35.82|36.33|35.245|35.23|35.19|35.705|35.295|34.635|34.68|34.39|34.945|35.01|34.51|35.22|34.67|35.265|35.34|35.235|35.25|35.635|36.37|36.45|36.41|36.565|36.66|36.68|36.47|36.61|36.65|36.62|36.19|35.705|35.78|36.095|35.995|35.57|35.755|35.73|36.965|36.91|37.01|36.86|37.585|37.51|37.485|37.835|37.78|37.74|38.065|38.66|38.885|38.65
03817|395|/equities/gdf-suez|STOXX600/CAC40/EAFAVALUE||14.045|14.16|14.08|14.105|14.215|14.29|14.1|13.98|13.865|13.73|13.335|13.415|13.645|13.675|13.73|13.725|13.53|13.21|13.3|13.205|13.27|13.63|14|14.245|14.52|15|15.445|15.51|15.49|15.53|15.535|15.36|15.405|15.475|15.485|15.46|15.48|15.68|15.62|15.62|15.77|15.78|15.865|15.79|15.705|15.84|15.69|15.645|15.455|15.28|15.19|15.215||16.27|16.25|16.1|16.08|16.085|16.015|15.975|15.93|15.82|15.73|15.71|15.74|15.88|15.615|15.69|15.73|15.565|15.4|15.59|15.555|15.58|||15.51|15.634|15.514|15.516|15.43|15.346|14.8411|15.378|15.324|15.38|14.7027|15.124|15.156|14.643|15.248|15.266|14.5911|14.988|14.672|14.696|14.836|14.2699|14.684|14.648|14.84|14.754|14.53|14.446|14.32|14.322|14.472|14.376|14.318|14.282|14.1|14.388|14.482|14.624|14.71|14.654|14.69|14.81|14.8|14.702|14.658|15.164|15.268|15.3|15.626|15.552|15.562|15.528|15.758|16.07|16.194|16.28|15.8681|16.55|16.414|16.344|15.5604|15.84|15.95||15.3065|15.96|16.17|||15.5392|16.244|16.22|16.048|16.086|15.5912|16.27|16.16|15.99|16.128|16.234|16.168|16.088|15.99|16.046|16.046|15.918|15.872|15.918|15.836|15.754|15.72|15.586|15.536|15.608|15.6|15.518|15.318|15.354|15.322|15.298|15.306|15.136|15.302|15.14|15.154|15.156|15.354|15.004|14.986|14.3488|14.896|14.854|14.734|14.502|14.1238|14.874|14.1545|14.892|14.808|14.2084|14.68|14.732|14.57|14.278|13.5891|14.14|14.028|14.002|14.278|14.53|14.388|14.51|14.744|14.842|14.958|14.944|15.17|15.288|15.096|15.198|15.146|14.898|14.882|14.888|14.828|14.656|14.504|14.58|14.754|14.82|14.89|14.888|15.032|14.836|14.794|14.686|14.644|14.696|14.744|14.0276|14.486|14.504|14.408|14.546|14.494|14.0738|14.562|13.8795|14.422|13.8834|14.4|14.636|14.896|14.912|14.418
03818|405|/equities/essilor-internat|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||203.4|200|196.65|197.2|200.4|202.3|203.8|201.4|200|201.8|201.2|203|206.4|207.4|208.9|208.9|208.8|204.1|206.8|206.2|201|206.3|208.7|206|207.8|208.8|207.8|208.2|205.3|205.2|205.3|204.5|203.2|206.6|210|208.2|209.5|208.4|209.3|209.6|208.6|206.4|208.1|205.5|205.7|205.9|205.6|204|204.8|198.4|202|201.1||200.8|201.6|203.3|201.6|204.7|204.8|203|203.3|204.7|201.2|203.3|203.8|202.8|203.2|201.4|203.7|206.9|203.3|205.6|210.4|208.5|||209.7|210.85|209.75|209.65|208.7|210.65|210.1|209.8|207.1|209.3|208.2|206.2|205.4|204.75|205.35|203.45|201.65|201.45|199.52|197.58|196.16|197.2|195.74|194.64|194.32|192.12|189.44|188.52|188.84|187.42|188.12|190.72|188.42|191|188.3|186.68|185.38|183.84|181.34|180.72|182.68|182.3|183|182.2|179.84|178.34|177.56|177.18|178.12|177.68|178.6|175.44|176.58|177.24|184.7|182.88|184.4|183.86|184.58|181.24|178.78|179.26|181.52||181.6|180.96|181.2|||181.74|181.26|181.74|183.18|183.76|185.24|185.08|185.42|183.56|183.22|182.7|181.06|180.46|179.66|178.06|178.12|175.12|177.24|176.58|177|178.04|177.74|178.92|176.98|176.58|179.38|177.88|178.18|179.98|176.76|174.9|175.44|174|172.9|172.66|174.24|175.58|171.42|170.64|168.28|168.02|165.7|168.58|167.44|165.5|163.06|162.14|163.62|164.44|165.62|164.1|166.44|166.52|166|163.3|164.06|163|163.12|162.42|163.66|165.16|164.16|162.64|163.22|165.78|167.96|169.42|175.34|171.86|173.42|175.32|176.24|173.92|173.8|174.24|173.34|173.36|172.22|174.2|175.32|174.18|173.9|174.74|176.4|176.12|174.04|173.98|174.58|176.56|174.94|173.5|173.8|174.9|175.18|176.14|175.3|178.16|175.52|174.36|175.52|174.84|174.78|175.82|178.58|182.94|180.44
03819|6964|/equities/euro-scientific|STOXX600/CAC40/EAFAGROWTH||49.02|48.3|47.75|46.69|46.75|47.93|45.92|44.54|44.69|45.95|46.55|47|47.5|46|44.22|52.74|53.24|52.42|53.32|52.62|52.12|53.18|55.38|54.26|54.12|54.92|54.8|55.66|55.56|55.72|55.36|55.58|55.38|56.18|57.2|56.98|57.72|59.88|58.16|57.9|58.26|59.24|60.08|58.2|57.4|57.66|57.28|57.62|56.72|56.08|56.68|56.5||57.6|58.7|56.64|57.5|56.84|61.6|60.28|59.52|60.08|58.92|59.14|60.6|59.8|60.3|60.04|60.48|59.34|58.5|61.42|60.46|60|||59.08|57.42|56.86|55.92|55.96|56.16|55.94|56.56|56|56.1|56.2|57.58|57.78|57.08|55.94|55.64|54.98|54.6|55.2|55.54|55.24|54.32|54.74|58.64|58.02|57.48|57.4|57.58|57.82|57.84|55.44|55.14|54.24|54.2|54.16|54.28|54.22|53.92|53.52|53.4|54.16|56.1|55.94|56.4|57.06|56.34|56.74|55.68|55.76|55.22|55.68|55.12|56.98|57.14|57.5|57.22|57.58|57.88|57.42|57.46|57.9|57.86|59.7||58.98|59.16|58.92|||59.06|58.92|59.24|58.6|57.08|58|57.7|54.4|54.46|54.72|55|55.16|54.7|54.44|54.46|53.84|53.36|52.82|52.62|53.02|53.36|52.7|51.78|51.7|51.4|52.64|52.44|52.86|52.06|49.86|49.67|51.36|50.96|50.66|50.76|51.5|49.76|48.4|47.83|46.73|46.28|45.74|45.74|46.75|47.15|45.99|47.48|48.89|50.22|50.4|49.65|51.78|51.94|52.66|52.04|52.94|52.18|52.28|52|52.34|53.5|53.04|54|54.4|54.74|54.86|55.28|56.14|55.12|55.02|55.36|55.12|54.3|53.96|54.18|54.18|54.6|55.16|55.32|56.82|56.64|56.84|56.22|56.7|56.64|55.86|55.98|56.1|55.14|53.76|53.94|54.8|55.74|56.96|57.66|57.6|58.96|58.16|57.94|58.72|58.92|58.88|59.38|60.26|62.58|62.32
03820|6987|/equities/hermes-international|STOXX600/CAC40/EAFAGROWTH||2170|2117|2086|2061|2089|2116|2122|2117|2102|2102|2140|2173|2201|2209|2178|2161|2170|2127|2119|2125|2112|2168|2156|2130|2139|2201|2210|2217|2163|2170|2176|2171|2148|2180|2200|2180|2188|2184|2281|2301|2295|2283|2286|2300|2285|2296|2303|2305|2294|2274|2285|2240||2251|2298|2350|2297|2353|2355|2310|2320|2325|2342|2289|2303|2270|2292|2281|2282|2339|2345|2384|2395|2361|||2366|2388|2387|2403|2386|2410.5|2405|2404.5|2377.5|2390|2392.5|2357.5|2331.5|2304.5|2313|2315|2271.5|2266.5|2300|2308|2313|2316.5|2297|2294.5|2301|2270|2228.5|2219.5|2212.5|2199|2188|2144.5|2131.5|2185.5|2174.5|2075|2038|2017.5|2025.5|2023|1982|1957.8|1968.6|1966.6|1966.2|1844|1831.8|1809.4|1836|1832.8|1841.8|1810|1825.4|1833.4|1836.8|1836.6|1854|1826.2|1836.2|1819.8|1850.6|1861.2|1897.4||1918.8|1910.8|1929.6|||1941.2|1992.2|1999|1996.6|1996.8|2023.5|2017|2027|2009.5|1997.8|1982.4|1953.4|1957.2|1933.2|1917.4|1915.2|1904.2|1897|1911.8|1951|1951.2|1959.8|1974|1950.2|1941.6|1924.6|1923|1931|1910.4|1858|1845.4|1874.6|1851|1814.6|1812.4|1814.6|1819.2|1773.8|1759.6|1752.4|1748.8|1738.8|1776.4|1728|1681.2|1654.2|1680|1686|1689|1703.8|1705.8|1725.8|1751|1777.6|1727.8|1756.4|1731.8|1731|1705.6|1725.8|1729.8|1719.8|1696.6|1707|1732.8|1793|1766.6|1876.4|1845.6|1874.4|1903.6|1876|1836.2|1836.2|1855.6|1849.4|1834.4|1833.4|1868.2|1882.4|1885.8|1900.8|1931.4|1937.8|1917.6|1883.2|1878.4|1902.8|1885.2|1874|1862.6|1875|1927.2|1909.8|1928.4|1924.8|1960.2|1899.4|1897|1916|1927|1923.2|1951|1977.4|2016.5|2011.5
03821|670|/equities/kering|STOXX600/CAC40/EAFAGROWTH||339.2|331.35|324.95|321.9|325.7|335.05|335.85|330.6|329.35|336|338.5|341.75|326.5|325.15|324.2|320.1|316.15|308.6|310.7|304.65|302.5|314.55|316.8|319.35|327.95|328.1|325.95|323.25|322.3|322.15|317.2|320.6|323.5|331.15|333.2|332.45|332.65|330.15|333.3|335.9|332.05|341.25|336.7|338.85|332.5|332.45|333.25|331.1|329.85|326.8|328.55|322.8||330|335.65|337.95|327.3|326.15|350.2|346.3|339.1|340.5|341|340.3|350.2|350.5|355.1|356.95|364.2|365.2|362.8|369.3|366.45|366.85|||366.35|366.6|364.9|353.75|358.05|371.3|375.2|425.95|423.45|426.15|426.2|423.6|426.15|420.15|417.4|411.45|411.15|411|415.75|423.95|425.05|426|433.6|428|425.65|434.5|429.7|428.2|428|428.1|423.35|416.1|410.9|411.9|413.1|409.4|390.25|391.7|384.15|376.6|378.35|383.25|385.9|384.85|384.8|361|364.75|360|353.85|350.5|353.6|346.1|358.7|362.45|366.7|371.15|381.7|384|385.45|378.4|379.45|381.15|393.05||399|398.25|402.8|||397.8|401.65|406.45|405.95|407.35|417.85|427.05|409|410.45|409.5|413.8|403.4|404.3|398.6|400.05|392.9|393.7|391|394.05|404.5|406.45|405.95|403.8|399.45|403.2|404.3|399.1|410.15|408.1|393.75|393.1|406.65|403.25|400.05|398.7|407.25|395.8|382|383.2|383|383.5|384.4|393.3|407.45|403.5|402.8|410.65|409.45|409.5|410|406.8|416.8|427.95|434.1|419.65|425.35|421.45|421.45|421.65|429.3|431.9|429.45|427.25|429.95|439.55|460.45|453.6|457.6|456.85|459.45|469.1|461|461.85|463.7|468.15|469.7|462.85|468.7|479.8|490.55|488.8|494.2|498.3|499|494.4|487.6|490|499.1|501.4|498.5|492.6|498.3|506.7|508.9|514|517.1|528.4|517|514.6|517.9|514.5|510|511|518.4|523.6|531.2
03822|400|/equities/l-oreal|STOXX600/CAC40/EAFAGROWTH||412.6|405.5|403.4|400.05|405.45|410.05|408|405.45|405.65|412.25|410.05|422.85|437.6|436.5|442.1|440.65|442.65|436.65|441.55|446.9|440.45|450.9|455.35|451.4|452.55|455.35|456.15|455.6|452.1|449.25|452.1|444.7|440.3|445.65|449.35|447.35|450.95|453.4|447.55|448.9|447.6|453.5|456.8|456.9|455.55|453.45|453.85|447.05|444.9|443|440.9|436.7||439.65|436.5|435.65|435.75|440.25|440.7|441|444.95|423.6|418.25|415.1|415.45|414.5|418.85|415|415.5|411.2|412.7|420.45|421.35|430.95|||438.65|439|433.95|435.45|432.65|434.95|436.75|441.2|441.55|446.15|451.25|454.2|450.6|448.25|449|445.35|438.15|438.35|443.6|441.95|441.7|446.55|451.35|450.65|450.2|451.15|444.55|443.6|441.3|442.4|437.75|431.3|428|428.65|418.8|453.15|452.2|453.95|455.75|447.65|449.35|444.7|446.3|444.65|445.1|432.4|429|426.5|424.75|426.2|426.2|422.1|424.8|424.2|445.4|441.5|440|440.5|438.45|434.25|437.35|438.8|443.8||450.65|451.3|448.7|||447.55|448.2|449.25|450.75|447.45|446.55|443.55|445.45|444.7|443.85|441.95|438.75|441.4|439.75|436.9|436.15|431.05|431.85|430.7|432.95|431.45|429.25|429.65|425.65|421.75|423.95|421|423.9|424.6|414.65|414.25|419|415.45|405.45|403.15|403.7|403.25|397|396.15|392.05|390.55|393.15|399.2|394.1|386.85|380.25|386.2|383.1|387.4|386.75|384.65|393.2|396.8|397.75|387.05|394.2|391.35|392.05|391.85|393.7|393.2|390.3|386.7|387.55|391.5|398.35|399.7|410|400.35|404.4|410|402|397.5|401.3|407.15|404.25|398.4|398.2|403.85|405.75|405.2|405.8|410.1|409.15|405.2|401.45|400.35|401.3|396.3|398|398.2|402.65|407.75|408.5|415.5|412.3|419.1|406.8|405.3|408.4|411.85|412.15|413.95|416.05|423.2|420.85
03823|7059|/equities/legrand|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||96.8|94.86|92.7|92.34|93.88|94.5|94.72|94.4|93.82|93.14|92.64|94.42|94.72|94.36|93.88|93.36|94.1|93.42|94.02|92.8|93.46|96.84|99.28|96.92|97.76|98.5|98.7|98.78|97.5|98.56|99.1|101.8|101.65|103.2|103.85|104.4|103.6|102|102.15|102.05|101.1|103.5|104.35|103.25|103.4|103.35|100.5|98.36|97.16|95.74|95.34|97.68||96.86|97.74|97.84|95.7|97.94|96.5|94.98|95.48|96.42|94.38|94.34|95.4|94.86|94.6|95.3|93.9|95.54|96.06|95.96|96.28|95.62|||98.22|96.56|96.6|96.6|98.52|99.64|98.64|98.06|97.52|97.74|97.64|96.68|97.5|95.5|96.1|95.78|95.38|92.92|93.2|92.94|93.5|92.1|90.88|89.94|90.18|90.02|89.48|89.08|89.68|92.02|90.36|90.98|90.96|93.2|93.54|93.22|91.64|91.12|90.52|90.74|91.24|90.24|90.28|89.68|90.34|90.3|90.62|90.4|91.2|89.8|90.1|89.28|90.12|91.24|91.42|89.52|89.54|89.6|91.04|91.3|92.32|91.68|93.14||94.1|94.2|94.62|||94.6|95.16|94.86|94.5|96.18|96.9|96.5|94.46|94.8|94.94|93.88|92|91.6|89.78|88.64|89.42|88.42|88.16|88.76|88.74|88.92|88.08|88.14|87.58|87.32|87.56|86.9|86.54|85.82|83.48|83.6|84.8|82.24|83.34|82.92|83.5|83.24|81.9|81.48|81.54|81.22|80.34|81.02|80.64|81.4|80.86|83.12|83.98|85.58|85.62|85.62|88.18|87.6|86.98|85.64|86.32|85.76|85.76|87.18|87.24|87.3|85.5|85.04|84.82|85.02|84.44|86|87.68|87.5|88.24|88.38|86.96|86.56|88.14|88.14|90.76|90.86|91.36|90.26|90.76|90.84|91.1|91.28|91.2|90.34|89.12|89.08|89.5|89.46|88.52|89.06|89.02|90.9|90.96|92.04|91.5|91.94|92|91.6|91.64|91.68|91.74|93|92.24|91.12|91.16
03824|399|/equities/l.v.m.h.|STOXX600/CAC40/EAFAGROWTH||724.8|710|697.6|686.9|695.7|716.4|719.8|714.8|709.6|712|713.6|715.5|727|736.8|726.5|717.3|713.6|707|710.1|717.4|711.4|731.5|735.4|736.6|746.3|762.5|762.7|752.6|735|738|734.9|734.4|724.2|745.4|756.2|750|752.8|751.9|768.1|779.1|783.2|786|789|791.9|782.6|788.4|789|787.9|789.4|781.7|782|767||774.4|779.2|792.2|778|800.2|799.6|796.8|796.6|796.8|804|781.8|794.8|781.2|790.5|793|795.2|807.3|799.8|819.4|816|821.8|||833.7|830.3|821.8|825.5|828.6|847.9|846.2|860.2|858.1|862.3|872.8|867.2|859|850.4|844.9|839.8|832.6|829.1|839.8|846.4|842.8|847.7|850.4|842.2|850.1|840.4|821.6|820.2|821.9|815.8|815.6|802.6|800.8|821.9|807.5|804.5|784.1|779.5|780.7|778.1|770.6|773.6|782|776.3|773.1|685.3|683.4|670.4|662.9|659.4|663.4|647.4|666.3|669.2|669.9|672.2|683|680.7|691.3|688.9|697.8|695.4|723||733.6|731|735.4|||737.7|743.4|746.9|745.5|741.8|748.4|746.8|734.5|733.6|740|739.1|715.6|718.6|713.2|698.7|699.2|702.7|690.5|684.5|697.3|706.9|711.6|712.3|704.1|717.7|711.6|706.1|719|706.9|688.5|687.1|714.4|703.5|697.5|697.2|702.8|701.1|675.3|674.5|671|661.4|668.4|679.1|681|669.4|664|670.6|667.7|668.4|667.1|660.6|675|686.1|733.5|710.7|729.7|720.6|712.5|705.3|714.9|716.4|706|698.7|703|713.3|732.3|729.3|736.7|736.8|742.5|761.2|742.6|729.6|734.4|742.2|740|724.1|731.5|759.1|772.6|775.8|782.2|804|810|798.5|785.3|783.7|790.4|790.2|783.9|776.9|785.1|802.9|804.1|816.2|820.4|834.7|807|807.2|817.4|816|811.2|813.5|829|848.1|841.2
03825|411|/equities/michelin|STOXX600/CAC40/EAFAVALUE||35.08|34.61|34.63|34.87|35.14|35|35.21|35.23|34.98|36.1|36.11|36.17|36.57|36.85|37.38|37.22|37.5|37.08|37.44|37|36.9|38.24|38.37|37.83|38.06|37.64|37.61|37.33|37.04|37.05|37.15|37.12|36.84|36.72|36.23|36.25|36.46|36.25|37.78|37.49|37.3|36.87|37.33|37.42|37.44|37.12|37.33|37.23|37.13|36.83|36.38|36.52||36.18|36.32|35.62|35.84|35.99|36.02|35.43|35.32|35|34.4|34.59|34.96|34.86|35.14|35.08|35.41|35.38|35.42|35.42|35.36|35.06|||35.52|35.68|35.63|35.41|35.45|35.59|36.01|35.36|34.99|34.84|34.45|34.6|34.35|33.94|33.98|34.01|34.19|34.39|33.92|33.93|34.19|34.47|34.39|34.1|34.17|33.58|33.69|33.33|33|33.28|33.18|33.51|32.93|30.81|30.92|31.32|30.83|30.83|30.57|30.65|30.61|30.82|30.82|31.08|31.25|31.14|30.84|30.83|30.85|30.57|30.52|30.4|30.52|30.86|30.95|31.01|31.35|31.64|32.24|31.76|31.89|32.19|32.61||32.46|32.36|32.35|||32.41|32.52|32.45|32.16|32.17|32.26|32.04|31.72|31.88|32.2|31.92|31.83|31.6|31.4|31.02|31.05|30.81|30.84|30.11|29.81|29.9|29.85|29.82|29.48|29.73|29.65|29.25|29.57|29.39|28.69|28.48|28.57|28.34|27.95|28.22|28.24|28.29|27.92|28.02|28|27.75|27.68|27.28|27.58|27.85|27.78|28.45|28.77|29.18|29.35|29.03|29.65|29.48|29.57|29.14|29.18|28.73|28.5|28.59|29.15|29.07|29.02|28.92|29.05|29.43|29.5|30.16|30.29|30.36|30.11|30.27|29.8|29.7|29.84|29.89|29.52|29.95|30.09|29.78|29.2|29.01|28.91|28.9|29.05|28.66|28.42|28.48|28.58|28.65|28.46|28.47|28.52|28.56|28.31|28.48|28.31|28.55|28.52|28.78|28.94|28.98|28.93|29.5|29.76|29.77|29.91
03826|409|/equities/france-telecom|STOXX600/CAC40/EAFAVALUE||9.94|9.91|10|9.83|9.78|9.776|9.674|9.524|9.496|9.426|9.354|9.314|9.392|9.476|9.58|9.562|9.528|9.43|9.362|9.344|9.292|9.442|9.54|9.802|9.938|10.06|10.49|10.55|10.56|10.915|10.725|10.65|10.595|10.615|10.7|10.675|10.605|10.705|10.795|10.835|10.81|10.765|10.72|10.67|10.64|10.58|10.575|10.52|10.43|10.425|10.45|10.405||10.425|10.475|10.395|10.485|10.645|11.04|11.055|10.855|10.68|10.56|10.48|10.365|10.435|10.37|10.41|10.565|10.605|10.71|10.84|10.855|10.885|||10.888|10.806|10.63|10.642|10.62|10.514|10.642|10.604|10.6|10.524|10.428|10.44|10.44|10.594|10.604|10.506|10.53|10.616|10.53|10.576|10.606|10.694|10.74|10.712|10.768|10.772|10.846|10.904|10.846|10.766|10.754|10.632|10.646|10.568|10.518|10.594|10.674|10.794|10.87|10.958|10.94|10.998|11|11.046|11.172|11.226|11.254|11.298|11.228|11.204|11.162|11.208|11.092|11|10.768|10.542|10.544|10.53|10.688|10.706|10.654|10.62|10.492||10.304|10.31|10.38|||10.472|10.446|10.464|10.38|10.452|10.56|10.67|10.802|11.16|11.104|11.094|11.144|11.134|11.17|11.122|11.382|11.304|11.258|11.304|11.238|11.168|11.122|11.084|11.044|11.028|11.076|10.986|10.914|10.948|11.094|11.052|11.028|10.968|10.974|11.1|11.144|11.2|11.186|11.11|11.06|11.01|10.93|10.878|10.838|10.764|10.836|10.906|11.004|10.942|10.934|11.04|10.942|11.01|11.002|10.998|10.984|10.988|10.992|10.784|10.896|10.86|10.8|10.822|10.992|10.992|11.094|11.286|11.25|11.17|11.1|11.06|10.976|10.922|10.966|10.916|10.794|10.778|10.552|10.378|10.384|10.43|10.358|10.37|10.37|10.314|10.262|10.24|10.266|10.19|10.216|10.264|10.222|10.224|10.244|10.316|10.262|10.232|10.168|10.094|10.09|10.092|10.094|10.21|10.226|10.284|10.386
03827|406|/equities/pernod-ricard|STOXX600/CAC40/EAFAGROWTH||130.2|130.45|127.95|126.9|128.3|130.15|130.65|131.05|127.6|126.95|126.7|128.5|131.35|133.8|133.2|130.75|131.7|129.35|131.05|131.3|131.9|132.6|133.85|134.25|135.25|137.45|139.45|138.85|138.65|138.3|136.95|137|135.85|139.3|141.3|141|142.2|144.2|144.85|147.75|148.75|150.2|149.3|149.15|147.75|149.35|149|148.5|145.65|141.3|141.25|140.7||142|142.15|142.5|141.5|145.05|145.1|145.05|145|143.65|141.8|140.25|140.85|141.25|142.4|143.45|144.75|143.25|141.15|144.6|146.65|147.9|||149.95|149.35|149.2|146.45|148.15|147.4|146.15|147.65|148.9|151.4|152.45|151.45|151|151.1|150|150.6|151.05|153.45|154.7|156.05|154.55|156.75|159.75|157.15|157.95|159.85|158.25|155.85|157.45|157.15|157.5|154.75|155.3|155.05|154.85|156.7|156|157.15|155.4|153.15|153.1|152.5|153.4|154.4|156.55|145.15|144.05|142.45|140.8|142.15|143.55|145.6|147.4|146.8|147.8|150.7|148.8|148.55|149.25|147|152.45|151.95|155.55||159.75|160.3|161.3|||160.8|160.8|161.65|162.1|162.05|163.05|162.65|155.7|155.95|157.05|159.25|157.55|158.3|159.2|158.5|158.15|158.55|155.75|158.05|162.35|163.95|167.3|168.3|165.95|165.65|167.35|166.55|168.35|169.55|164.4|164.3|174.35|172.2|171.1|172.35|173.45|172.05|168.1|167.5|166.2|165|168.25|169.7|170|167.2|165.95|166.15|158.6|160.15|159.2|157.1|159.25|160.3|160|157.15|158.6|159.95|159.7|158.9|157|157.85|158.35|159.45|161|162.2|166.3|166.45|168.7|168.45|169.25|171.9|171.4|171.85|171.55|173.4|174.5|174.45|176.6|179.1|181|181.4|181.2|194.3|195.65|194.4|193.2|191.8|191.7|191.2|192.5|192.55|192.4|195.8|195.8|198.25|196.4|200.9|196.8|196.05|195.7|195.8|195.9|197.65|199.75|200.6|202.9
03828|6979|/equities/publicis-groupe|STOXX600/CAC40/EAFAVALUE||99.38|98.14|99.06|100.15|100.6|100.75|100.95|99.54|98.18|97.24|99.38|101.1|102.6|103.9|103.8|101.7|102.2|101.05|99.6|98.86|97.76|101.1|102.85|101|102.65|103.35|102.6|102.65|102.9|104.8|102.8|103.35|103.95|106.75|106.9|106.5|106.95|105|106.3|106.5|105.75|106.9|106.15|106|107.15|108.1|105.8|106.25|105.05|104.85|104.75|103.7||103.85|104.15|104.4|102.6|105|104.45|101.9|99.7|101.05|101.4|101.25|102.5|103.5|103.65|100.55|101.05|100.95|100.25|101.2|100.9|99.86|||101.05|99.9|99.24|99.22|99.36|98.84|97.96|98.72|97.98|98.98|98.44|96.38|95.94|94.48|96.4|96.6|96.02|96.66|97.16|97.58|97.78|98.26|98.12|98.22|98.44|98.16|97.56|98.12|98.1|97.38|96.72|97.06|96.18|96.72|95.56|94.68|93.16|92.64|92.7|92.82|92.78|93.1|93.38|92.14|92.38|91.96|88.76|87.36|88.42|86.82|87.5|86.86|86.82|85.46|85.4|84.14|85.14|84.98|84.84|84.62|84.2|83.64|84.5||84|84|84.5|||84.46|84.32|84.42|83.46|82.88|83.4|82.06|81.62|82.4|81.3|79.26|78.68|79.1|78.92|78.84|78.22|77.58|77.28|75.58|74.78|74.76|74.74|74.86|74.48|75.1|73.9|72.12|71.46|71.76|69.78|70.36|72.3|71.7|72|72.52|71.74|72|71.5|71.72|71.86|72.38|71.72|72.76|72.6|73.2|71.88|74.5|74.86|75.32|75.14|75.34|76.76|73.34|72.68|71.52|71.86|70.88|71.02|70.04|70.64|71.76|71.4|71|70.04|70.8|71.16|72|72.02|72.64|71.88|73.38|72.52|73.48|72.78|74.06|73.38|71.82|72.76|72.66|72.28|72.42|72.06|72.82|72.6|72.26|71.26|71.2|71.22|70.84|70.84|71|70.22|70.94|72.5|72.88|73.02|73.56|72.78|73.18|74.16|73.88|74.08|73.9|73.74|73.42|73.6
03829|419|/equities/renault|STOXX600/CAC40/EAFAVALUE||50.18|49.96|49.4|49.24|49.91|50.1|50.3|49.73|49.1|48.25|47.84|47.3|47.25|48.38|48.71|48.66|50.16|50|49.36|48.66|48.14|49.63|50.78|50.68|51.64|51.22|51.92|52.22|52.48|53.72|53.58|53.98|53.36|51.7|50.38|50.3|47.81|48.11|49.27|49.79|50.2|49.86|50.1|49.85|49.35|48.3|48.28|47.87|48.14|48.21|48|47.64||46.74|49.47|48.55|48|48.82|47.66|47.47|47.73|48.82|48.29|48.19|50.12|50.18|50.3|50.32|50.6|50.26|49.66|49.6|48.08|47.5|||46.795|46.415|46.8|45.59|45.435|45.125|44.535|43.86|43.15|42.8|42.44|41.865|41.46|39.695|39.56|39.22|38.815|37.945|38.485|38.69|38.53|38.69|38.335|37.825|37.605|37.6|36.98|36.48|38.085|38.285|40.15|37.69|37.315|37.86|37.44|36.915|36.24|35.485|35.895|35.5|34.595|35.07|34.74|34.305|34.355|34.21|34.805|35.01|34.63|34.24|34.42|33.755|34.46|34.645|34.505|35.535|35.905|36.125|36.555|36.37|36.02|36.375|37.33||36.905|37.145|37.485|||37.685|38.065|38.56|39.165|39.205|39.275|39.045|36.69|37.615|38|37.98|37.62|38.02|35.91|36.195|36.245|35.99|35.825|35.025|34.895|35.075|34.45|34.325|34.305|35.54|35.56|35.31|35.79|34.995|34.195|34.005|34.115|33.87|33.55|34.635|34.735|33.875|33.01|33.05|32.43|32.445|32.015|32.545|32.855|32.995|33.24|33.425|36.07|36.96|36.505|36.25|37.27|37.465|36.735|35.415|35.725|35.07|35.615|35.945|38.195|38.875|38.82|38.35|37.9|38.23|38.35|39.175|39.02|38.43|37.76|38.145|37.645|37.495|36.735|36.535|35.985|36.3|35.88|35.335|34.795|35|37.335|37.215|37.325|37|36.405|36.375|37.255|37.855|37.345|36.655|36.8|37.26|37.185|37.5|37.82|38.32|37.775|37.645|38.195|38.43|38.31|38.8|39.44|39.905|40.535
03830|6991|/equities/safran|STOXX600/CAC40/EAFAGROWTH||204.8|204.3|204.8|202|205.6|202.5|204.7|203.2|200.7|202.1|197.4|197.8|196.85|199.25|206|202.5|203.4|200.8|202.7|199.9|196.65|202.8|208.2|207.2|208.3|208.6|210.9|212|211.3|215.4|214.1|213.8|212.6|214.8|218.7|216.5|217.7|214.9|212.6|212.5|208.5|207.8|211.7|208.4|209.5|212.5|212.3|211.1|208.8|206.4|206.4|202.8||204.2|204.9|208.6|207.5|210.2|209|205.3|205.9|208.2|206.7|205|207.9|205.8|205.4|205.4|203.6|208|205.5|206.5|206.3|205.3|||210.05|209.35|211|208.05|207.25|206.65|204.85|205.85|203.35|202.35|200.4|199|197.92|194.52|195.44|196.62|198.72|197.82|196.48|193.44|193.7|193.22|192.32|193.66|193.02|191.44|189.2|190.46|189.12|187.88|183.16|175.92|173.6|174.96|176.42|175.42|175.4|177|175.52|175.46|173.22|173.42|174.6|174.5|173.8|171.92|171.36|168.8|172|169.84|171.04|166.82|167.9|168.52|168.5|163.98|163.62|161.78|161.18|159.54|160.34|158.66|160.08||159.46|159.62|159.96|||159.84|159.34|158.12|160.2|160.76|160.16|160.78|165.72|167.48|165.48|164.6|164.12|163.98|160.48|161.26|163.14|161.02|160.14|161.2|159.78|161.02|160.9|160.9|160.96|160.7|160.56|159.02|157.7|157.14|155.1|153.08|153.5|152.38|150.2|150|150.06|151.86|149.78|147.02|148.1|146.66|147.74|148.48|148.62|146.66|144.94|148.46|149.6|151.96|150.46|149.08|152.16|152.06|150.4|145.86|144.78|143.22|143.76|144.8|146.28|148.64|149.86|149.48|147.24|147.14|147.2|148.04|152.04|151.74|151.7|152.42|150.6|148.5|149.12|150.08|148.54|148.46|146.04|145.7|146.08|146.06|148.3|148.88|148.32|147.68|145.1|145.24|146.66|145.54|144.72|143.42|144.74|146.22|146.22|147.66|147.16|148.44|148.02|147.3|147.82|146.26|144.64|145.86|147.16|150.96|150.46
03831|403|/equities/saint-gobain|STOXX600/CAC40/EAFAVALUE||78.98|78|75.68|75.32|77.72|77.34|77.44|76.84|74.5|74.5|72.62|73.2|73.42|73.32|73.16|73.12|75.86|74.6|74.68|73.26|72.3|75.56|78.06|76.44|77.12|79.68|80.56|80.76|80.36|80.86|80.58|81.04|80.78|81.66|81.94|81.7|81.38|80.14|80.82|81.62|81.38|81.6|82.66|81.26|80.82|80.74|80.24|79.5|78.4|77.76|77.7|75.7||74.66|74.7|75.24|70.4|70.82|70.46|70.4|70.26|71.2|71.08|70.7|72.06|71.9|71.94|72.72|73.26|74.3|73.36|74.26|73.1|71.46|||71.93|72.17|71.44|70.53|70.87|71.5|70.5|70|69.13|69.71|69.15|69.84|69.52|68.15|68.55|69.22|68.14|68.06|68.97|68.6|71.2|71.29|70.23|69.99|70.19|69.64|68.42|68.3|68.55|69.13|69.66|67.95|68.14|69.14|67.78|67.67|66.96|65.95|65.41|66.21|65.14|65.84|65.89|64.3|64.57|63.44|63.4|62.18|62.43|61.81|62.53|61.72|62.7|63.48|63.58|61.81|62.77|64.62|64.17|63.77|64.61|64.02|66.18||66.66|66.39|66.7|||66.63|66.11|66.37|65.62|65.02|66.61|66.1|62.57|63.01|62.47|61.86|61.21|61.2|60.6|59.54|59.83|59.81|59.42|58.51|58.02|58.23|57.86|58.25|57.82|57.8|58.37|57.35|57.73|56.25|54.47|54.23|54.49|53.13|53.04|53.33|54.27|53.26|51.51|51.4|51.3|51.44|49.91|49.905|50.06|50.17|49.76|50.24|51.23|53.37|53.64|53.21|54.5|55.04|55.14|54.06|54.47|53.52|54.11|54.12|54.71|56.88|56.87|56.23|56.35|56.23|56.13|56.93|57.94|57.23|56.95|57.24|56.57|56.21|56.99|57.37|57.37|57.28|57.71|57.59|58.36|60.25|60.16|59.64|59.37|58.98|58.04|58.05|58.71|59.29|59.05|59.25|59.88|60.92|60.71|61.08|61|60.89|60.91|60.96|61.22|61.31|60.83|61.32|61.31|61.48|61.46
03832|414|/equities/sanofi-aventis|STOXX600/CAC40/EAFAVALUE||94.4|93.81|93.55|92.03|92.1|90.94|91|90.23|90.44|91.85|89.94|89.86|90.79|90.87|90.36|87.62|88.11|86.82|88.51|87.67|86.43|87.93|89.3|89.89|90.27|91.13|91.01|90.69|90.27|90.11|89.76|88.57|87.71|88.58|89.86|89.52|90.16|90.8|90|89.16|89.17|90.24|90.56|91.69|92.71|94.33|93.18|93.08|91.88|91.02|91.3|91.9||93.08|91.84|91.23|91.62|87.7|88.85|88.17|86.89|85.23|86.18|86.79|87.45|86.47|86.67|88.12|87.22|87|87.34|88.72|88.98|88.53|||90.96|91.76|91.3|89.65|88.65|87.71|87.64|87.2|88|88.2|88.21|88.49|88.34|88.32|87.69|88|87.12|87.6|86.82|87.31|87.89|88.84|88.83|89.28|89.71|88.74|87.37|87.13|86.22|86.46|86.51|85.73|85.69|86.07|86.5|85.79|87.39|87.23|87.4|87.57|89.53|93.36|92.45|92.67|92.08|91.68|92.55|92.56|94.2|94.04|94.69|95.38|95.21|94.36|95.65|95.1|94.85|95.19|94.13|93.48|92.83|91.98|90.89||89.76|89.26|89.17|||89.34|88.96|89.17|88.93|88.61|87.7|88.02|88.54|87.87|87.8|86.13|85.1|86.13|86.4|86.59|85.78|85.46|84.87|85.76|86.63|86.38|86.24|84.92|85.34|85.42|85.89|84.82|83.65|84.59|85.29|85.14|86.08|86.13|84.42|84.94|85.35|87.2|86.85|85.7|84.14|81.44|100.46|101.02|98.94|98.31|98.83|98.81|101.36|102.94|103.88|103.38|103.98|103.32|102.68|102.58|102.2|102.86|101.82|101.56|101.82|101.48|100.76|101.68|102.78|102.64|102.1|102.5|103.8|102.1|101.68|102.8|102.42|101.5|101.68|101.82|100.34|99.68|98.24|99.03|98.03|98.61|98.64|99.2|99.67|99.28|98.71|98.13|98.97|99.61|98.65|98|97.67|96.33|96.93|97.61|97.07|97.86|96.59|95.48|94.27|93.92|92.22|94.87|96.58|97.09|94.96
03833|401|/equities/schneider-electr|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||234.9|229.95|227.85|225.1|228.8|227.75|230.55|229.2|224.6|225.35|224.3|226.3|227.2|226.45|227.15|226.5|229.2|225.95|227.6|223.1|221.2|229.65|236.6|225.85|228.05|226.85|228.75|228.55|224.4|226.55|227.45|228.65|227.35|232.7|237.65|238.2|235.75|233.05|231.25|232|229.15|232.85|236.6|233.65|233.75|234|229.75|226.4|221.5|219.6|216.3|213.5||215.1|216.05|217.35|211.4|212.65|209.15|204.6|208.4|215.35|209.5|208.7|212.1|209.4|209|208.85|206.65|209.75|207.65|208.05|206.2|204.35|||209.65|209.3|215.45|214.95|218.05|216.9|215.25|215.3|214.7|215|215.15|213.7|209.25|208.45|212.05|211.3|208.8|207.95|212.4|209.9|209.8|207.4|205.5|210|209.8|207.55|202.5|201.15|203|201.9|198.26|195.4|191.82|195.08|195.96|196.12|192.3|193.2|188|188.7|185.7|182.9|184.5|182.52|183.12|182.7|182.5|179.68|180|177.5|178.52|175.32|176.4|175.84|178.42|174.5|174.18|173.92|174.22|173.1|175.1|174.92|178.88||181.78|181.36|181.9|||180.96|180.44|181.02|180.44|181.02|181.14|179|176.56|176.96|176.56|174.94|172.7|172.6|170.02|168.08|169.8|168.62|167.2|166.04|165.7|166.28|164.7|165.24|163.88|163.3|166.02|164.06|164.46|163.98|160.74|160.8|163.36|150.9|149.42|149.24|150.7|149.48|145.22|144.98|142.84|143.06|140.02|139.98|139.42|141.92|141.44|145.74|147.1|151.9|152.16|153.12|156.3|157.26|156.7|152.6|155.58|154.14|153.82|154.66|154.78|156.98|156.5|155.32|152.92|155.38|154.14|155|157.96|155.64|156.92|157.44|155.78|153.38|156.64|157.4|157.12|156.98|157.74|156.72|157.26|157.44|158.58|159.86|160.44|158.86|156.52|155.9|157.08|155.98|154.86|154.32|154.64|158.36|158.34|160.04|159.34|160.52|160.68|158.98|160.88|160.96|159.94|162.12|160.66|162.04|162.14
03834|410|/equities/societe-generale|STOXX600/CAC40/EAFAVALUE||23.605|23.275|23.095|22.855|23.375|23.675|23.525|22.955|22.465|22.6|21.92|22.17|22.225|22.28|22.555|22.1|22.41|22.07|22.43|22.41|22.15|22.97|23.35|22.87|24.08|26.02|26.01|26|26.425|26.965|27.39|27.375|27.075|27.25|26.995|27.31|27.445|27.25|27.445|27.845|27.23|27.265|27.435|27.255|26.26|25.92|25.26|24.95|24.81|24.205|24.455|25.79||25.39|25.585|25.335|25.095|25.28|25.39|25.05|24.75|24.71|24.16|24.33|24.975|25.76|25.23|25.15|24.97|25.09|25.055|25.51|25.26|24.8|||24.81|24.245|24.24|24.06|24.525|24.48|24.07|24.03|23.71|23.73|23.47|23.68|23.635|23.205|23.18|23.135|22.78|22.79|22.745|22.74|22.43|22.52|22.33|22.255|22.495|22.47|22.25|22.15|21.925|22.005|21.84|21.63|21.605|21.715|21.76|22.025|22.24|22.53|22.765|23.105|23|23.96|23.795|23.66|23.75|23.57|23.68|23.45|23.37|23.14|23.175|22.92|23.2|23.345|23.44|23.535|24.425|24.75|24.685|24.455|24.35|23.94|24.615||24.025|24.035|24.305|||24.075|24.04|24.045|23.965|24.19|24.425|24.49|23.66|23.71|23.82|24.04|23.695|23.57|23.315|23.075|22.9|23.075|22.74|22.515|22.49|22.685|22.575|22.415|22.405|22.615|22.605|22.28|22.25|22.025|21.66|21.26|21.39|21.42|21.48|21.67|21.8|21.615|21.22|21.145|20.805|20.725|20.74|20.905|20.865|21.045|20.98|21.395|21.63|21.795|21.95|21.805|22.47|22.6|22.605|22.36|22.695|22.415|22.43|22.43|22.855|23.045|22.925|22.89|22.615|22.965|23.12|23.49|23.83|23.135|23.28|26.47|26.56|26.195|25.95|25.715|25.28|25.415|25.53|25.68|25.835|26.275|26.215|26.37|26.38|26.25|25.915|25.94|25.845|25.6|25.445|25.305|25.48|25.41|25.5|25.61|25.535|25.58|25.445|25.115|25.55|25.395|24.83|23.995|24.265|24.715|24.725
03835|1169015|/equities/fiat?cid=1169015|CAC40||18.636|18.604|18.478|18.07|18.016|18.112|18.316|18.3|18.21|18.636|18.476|18.556|19.332|19.358|19.374|19.028|19.078|18.984|19.012|18.976|18.812|19.676|20.22|20.07|20.265|20.19|20.32|20.175|19.928|20.145|20.225|20.465|20.34|20.71|20.855|20.57|20.37|20.39|20.44|20.675|20.795|21.16|21.36|21.465|21.02|20.27|20.245|19.816|20.205|20.24|20.35|19.974||20.88|23.21|23.035|22.905|23.28|23.305|23.155|24.23|24.325|24.255|24.26|24.985|24.39|25.205|25.215|25.06|24.88|24.595|25.04|25.02|25.475|||26.325|26.68|26.59|27.16|26.955|26.93|26.665|26.62|26.15|26.005|25.36|25.42|25.785|25.3|25.09|25.175|24.995|24.725|24.61|24.425|24.13|24.36|24.25|24.295|24.6|24.22|23.545|23.395|23.615|23.765|23.865|22.56|22.395|22.635|22.45|22.13|21.67|21.43|21.07|21.235|20.76|20.49|20.22|19.472|19.52|19.428|19.546|19.56|19.688|19.672|19.828|19.636|19.912|20.15|20.455|20.615|20.78|20.565|20.66|20.5|20.43|20.455|21.17||21.145|21.18|21.235|||21.21|21.225|21.22|21.285|21.5|21.53|21.25|20.91|20.975|21.01|21.015|20.92|21.04|20.455|20.3|20.09|19.906|19.698|18.724|18.734|18.794|18.674|18.556|18.532|18.89|18.46|18.5|18.878|18.68|18.322|17.99|18.136|18.32|18.09|18.336|18.698|18.346|17.932|17.608|17.046|17.324|17.664|17.788|17.72|18.022|17.65|18.102|18.778|18.882|18.69|18.82|18.924|18.93|18.528|18.002|17.99|17.836|17.724|17.808|18.104|18.202|18.16|17.852|17.986|18.058|18.284|18.156|18.608|18.054|17.79|17.878|17.58|17.756|17.822|17.366|16.99|16.95|16.922|16.906|16.806|16.794|17.146|17.166|17.216|16.926|16.716|16.556|16.718|16.706|16.646|16.35|16.47|16.656|16.55|16.896|16.848|17.44|17.392|17.564|17.792|17.846|17.904|18.044|18.31|18.654|18.572
03836|417|/equities/stmicroelectroni|STOXX600/CAC40/EAFAGROWTH||39.455|38.82|38.995|38.215|39.055|38.93|38.09|37.87|37.085|36.245|36.865|36.315|36.84|37.225|37.76|38.015|38.425|38.21|40.06|39.735|39.405|40.725|41.72|40.4|41.24|41.405|41.22|40.225|39.05|38.305|37.855|37.785|37.49|38.53|38.39|38.655|38.9|38.83|37.68|38.695|38.32|38.86|38.98|38.42|37.785|37.66|37.595|37.465|38.315|37.225|37.21|36.265||37.645|38.15|38.665|39.66|39.22|37.215|36.695|36.71|37.575|38.04|37.99|38.815|39.02|39.42|39.435|39.59|39.075|38.535|39.42|39.325|38.94|||39.92|40.43|39.845|39.895|39.955|40.515|39.935|40|41.22|41.4|42.875|43.49|44.305|43.565|43.455|44.4|42.9|42.405|42.905|43.29|41.725|41.69|43.055|41.38|41.545|42.205|40.995|40.945|41.76|42.565|42.14|41.695|41.68|43.205|42.705|41.86|40.425|40.895|41.2|40.19|40.51|40.915|41.09|40.95|41.3|42.405|42.61|42.35|41.56|40.52|40.32|38.88|39.82|39.63|39.72|39.93|40.295|40.7|41.285|41.005|41.34|43.04|44.58||45.245|45.51|45.67|||45.515|45.525|45.84|45.82|45.51|46.815|45.595|44.27|44.54|44.5|44.385|43.845|44.55|44.05|43.365|43.73|43.455|43.035|41.84|41.62|41.815|41.595|41.75|41.41|42.2|41.925|41.795|42.275|40.145|38.67|38.615|38.56|38.3|38.29|38.095|38.42|37.72|36.135|35.98|35.265|37.54|38.955|37.125|37.43|37.815|37.74|38.935|39.855|40.655|41.27|41.16|42.435|42.38|42.67|41.585|42.055|40.985|41.2|40.355|41.05|40.985|40.505|39.82|39.735|40.34|40.27|40.38|40.71|40.445|40.65|41.34|41.745|41.315|41.275|41.08|41.38|41.085|42.845|43.49|43.475|43.555|43.665|43.67|44.115|43.17|42.44|42.51|43.59|43.605|42.555|42.15|42.31|43.115|43.25|43.535|43.155|44.49|44.13|44.385|44.97|45.4|46.6|47.905|48.535|48.625|48.395
03837|7087|/equities/teleperformance|STOXX600/CAC40/EAFAGROWTH||112.05|110.85|108.1|105.7|108.2|113|113.5|112.8|107.05|102.8|98.34|101.4|100.7|98.68|100.1|100.7|102.7|101.3|100.1|96.74|93.3|97.88|100.25|99.32|102.55|104.6|103.65|102.8|105|106.75|104.4|102.8|101.9|104.3|108.7|106.55|104.1|107.15|107.4|109.8|106.6|109.65|109.6|105.95|106.55|102.6|98.84|99.48|99.54|99.58|94.86|97.32||85.48|89.5|88.6|87.58|90|90.52|90.32|87.52|87.08|86.42|88.82|88.16|89.5|90.46|92.06|95.2|93.54|91.22|89.1|89.6|89.8|||90.08|90.68|90.76|90.18|91.2|88.44|86.3|84.04|85.04|87.16|86.48|84.8|84.56|85|86|85.98|111.85|113.15|111.35|111|114.55|114.45|133.3|130.85|132.75|133.35|133.35|133.9|134.75|135.3|136.15|134.75|135.35|139.6|138.45|140.8|140.35|144.15|142.15|141.5|140.1|145.65|148.65|147.75|148.5|143.75|153.2|149.55|144.6|143.25|131.9|128.5|132|135.9|139.55|133.1|128|129.95|132.25|130.05|130.25|128.3|133.3||132.05|134.1|133.1|||133.35|136.05|130.85|129|124.6|122.65|121.9|116.35|117.6|117.8|118.05|117.9|121|123.15|123.7|128|128.55|130.3|128.95|130|130.85|130.05|131.45|132.3|134.7|135.1|133.5|134.25|131.95|125.9|125.45|128|126.95|124.3|119.85|123.75|117.05|111.15|108.15|105.5|102.45|99.1|108.7|114.45|113.4|118.2|118.85|118.2|118.55|118.75|117.4|119.1|119.35|121.3|117.1|117.6|114.8|114.45|114|116.75|119.4|115.4|114.2|117.7|119.9|121.15|120.35|122.45|121.15|120.8|125|126.05|124.95|125.95|126.5|126.8|125.4|128.4|129|131.9|129.2|127.85|125.2|124.45|124.65|118.6|118.3|118.3|115.15|115|115.6|114.95|115.95|117.5|120.35|119.95|125.15|124.3|125.3|125.55|128.6|128.45|125.4|128.35|131.75|135.6
03838|6952|/equities/thales|STOXX600/CAC40/EAFAGROWTH||154.2|154.2|153.3|151.95|153.85|154.9|156.45|155.1|151.5|152|149.5|150.5|151.95|155.05|158.1|156.6|157.65|154.35|153.05|152.05|150.3|161.1|163.4|165.1|169.6|172.85|171.5|168.45|166.9|167.5|166.65|164.3|164.05|164|167|166.2|167.85|166.3|167.65|169|167|167.3|165.75|164.5|165.8|167.1|167.95|165.6|163.05|163.15|161.05|158.7||157.95|158.4|158.7|156.65|160|158.75|157.6|155.25|155.25|157.1|158.25|160.05|158.8|156.3|154.95|154.6|162.55|159|157.9|159.5|157.3|||158.05|158.6|160.95|160.25|157.2|155.05|152.9|151.15|148.6|146.65|146.05|143.75|142.35|140.7|143.25|145.9|147|150.9|138.35|135.4|137.05|136.6|136.85|138.75|135.6|134.25|134.85|135.15|134|140.65|139.6|137.85|132.45|133.95|133.7|133.9|136.15|136.85|134.95|135.65|135.15|135.35|136.9|137.2|135|135.2|134.5|134.15|134.55|133|136.45|138.3|138.8|138.75|141.85|138.75|138.4|137.2|137.1|136.7|137.1|134.25|133.45||133.95|134.1|134.3|||134.4|134.95|133.85|134.8|135.3|134.9|134.55|138.7|137.45|137.4|138.95|135.5|136.2|135.4|136.6|139.15|136.95|138.65|138.35|137.45|140.55|140.5|140.65|140.1|138.35|138.15|136.85|137.2|138.05|141.1|138.6|137.1|137.4|136|136.75|135.1|137.45|138.35|139.15|141.1|141.05|142|142.05|141.6|139.3|137.85|138.3|141.55|142.25|143.2|144.4|142.8|139|135.4|134|128|128.1|128.6|131.1|131.85|133.1|133.6|133.2|132.65|132.75|132.7|134.5|137.3|139.55|138.95|139.5|138.05|139.85|139.85|139.35|138.7|137.3|136.7|137.15|136.7|135.25|134.8|134.05|133.8|134.3|132.7|132.35|132.5|131.1|130.8|129.45|128.9|131|131.9|133.3|135.65|136.55|137.8|137.4|136.2|134.6|133.45|135.3|136.25|135.95|134.25
03839|416|/equities/total|STOXX600/CAC40/EAFAVALUE||63.5|62.82|63.04|63.22|64.68|65.36|65.79|64.83|64.01|63.61|62.33|62.04|62.04|62.88|62.51|61.77|62.31|61.78|62.86|62|61.42|62.31|63.94|64.1|65.21|64.94|64.97|64.72|64.33|65.92|67.01|65.31|65.63|66.14|66.4|65.99|65.7|65.17|66.4|67|66.95|66.46|67.47|68.32|68.75|68.68|68.35|67.23|67.07|67.26|66.36|66.85||68.59|69.25|69.48|68.06|67.91|67.91|67.9|67.28|67.42|67.66|67.25|68.29|69.09|67.7|68.08|67.4|67.93|66.8|67.05|66.66|65.96|||63.47|63.04|62.98|63.23|62.85|62.92|63.2|64.3|62.63|62.48|62.71|61.74|60.67|60.13|60.05|59.92|59.98|59.16|59.39|59.8|58.99|59.4|59.5|59.19|59.66|59.13|58.92|58.6|59.69|59.89|59.75|60.42|60.3|59.82|59.72|59.18|58.39|60.3|59.22|59.8|60.58|60.1|60.43|60.21|59.62|58.94|58.86|58.12|57.75|58.28|58.51|58.26|59.58|59.94|60.14|59.48|59.77|60.12|60.55|62.5|62.48|61.74|61.99||61.6|61.41|62.47|||62.3|62|62.15|61.99|62.35|61.63|61.41|61.36|61.31|61.97|61.9|60.67|60.65|61.37|61.39|62.36|62.26|61.68|63.19|62.86|63.14|62.81|61.85|62.95|63|61.81|60.96|62.61|62.54|62.79|62.04|61.36|60.78|61.24|62.66|62.33|64.59|63.63|63.2|62.99|63|62.48|62.2|62.03|62.3|62.57|63.33|63.78|63.18|63.06|63.17|62.17|61.69|61.89|61.39|60.34|59.77|60.09|61.28|61.55|62.31|63.62|62.93|61.91|62.13|61.91|61.88|62.29|63.04|61.99|62.37|62.28|61.23|61.29|60.74|60.38|59.88|59.51|59.9|58.72|58.89|58.07|57.94|57.86|57.89|57.32|57.17|56.97|57.98|57.59|57.01|56.76|56.32|56.1|56.58|57.17|57.82|57.04|55.16|55.43|55.57|54.1|53.11|54.61|55.26|54.44
03840|420|/equities/veolia-environ|STOXX600/CAC40/EAFAVALUE||28.84|28.8|28.62|28.77|29.08|29.48|29.27|28.88|28.3|28.46|27.92|28.11|28.65|28.75|29.16|28.75|29.17|28.56|28.38|27.7|27.92|29.28|29.88|29.65|30.4|30.94|31.51|31.12|30.69|30.84|30.7|30.57|30.57|31.02|31.27|30.66|30.55|30.69|30.89|30.74|30.62|30.66|30.54|29.66|29.04|29.27|29.18|29.33|30|29.83|29.39|29.21||29.19|29.02|29.04|28.91|28.92|29|28.86|28.8|28.63|27.94|27.65|28.23|28.45|28.43|28.59|28.99|28.84|29.16|30.21|30.02|29.97|||30.13|30.37|29.79|29.65|29.64|29.25|29.07|28.85|28.93|29.25|29.11|28.79|28.6|29.15|29.22|29.35|29.01|28.82|28.97|29.01|28.65|29.7|29.87|29.52|30.19|30.35|30.02|29.75|29|29.24|29.43|29.48|29.56|29.25|29.34|29.9|29.85|29.94|30.2|30.02|30.07|30.27|30.16|29.86|29.75|29.29|29.13|29.05|29.06|28.59|28.39|28.41|28.92|29.11|29.25|28.54|28.88|28.99|28.91|28.85|28.84|28.27|28.4||28.56|28.65|28.72|||29.06|29.08|29.27|29.28|29.04|29.73|29.9|29.13|29.17|29.39|29.55|29.21|29.49|29.12|28.92|28.96|28.91|28.68|28.43|28.25|28.22|28.06|27.79|27.83|27.87|28.07|27.49|27.55|27.53|26.82|27.03|26.9|26.23|26.59|26.57|26.85|26.56|26.2|25.83|25.52|25.59|25.58|25.41|25.68|25.2|25.32|25.72|25.85|26.24|26.1|26.3|26.66|26.77|27.17|26.58|26.48|26.36|26.27|26.16|26.56|27.43|27.23|27.62|28.23|28.28|28.52|29.21|29.61|29.53|29.27|29.57|29.25|28.82|28.95|28.92|28.75|28.32|27.81|27.87|28.34|28.63|28.86|28.39|28.48|28.27|28.06|27.87|27.99|27.95|27.63|27.59|27.47|27.91|27.74|28.16|28.07|28.32|27.8|27.79|27.63|27.83|27.89|28.89|29.29|29.6|29.72
03841|418|/equities/vinci|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||105.75|104.35|103.9|103.1|105.65|105.2|103.3|102.8|101.35|100.9|98.38|98.9|101.15|101.5|102.9|101.8|102.4|100.4|100.5|98.3|98.14|100.4|103.1|100.75|104.8|110.75|113.7|113.8|113.5|114.9|114.45|114.5|113.15|114.5|115.45|114.15|114.65|115.2|115.6|115.5|115.05|116|116.6|115.9|115.8|115.6|115.1|113.9|112.5|111.3|110.85|110.1||110.25|110.6|111.1|110.15|111.55|111.5|113.55|113.35|113.55|112.3|111.95|113.05|113.05|112.75|112.9|114.55|115.95|114.45|116.25|118.25|117.25|||118.76|120.06|118.46|115.96|116.36|116.76|116.68|117.16|117.1|117|117|119.78|119.08|118.64|118.54|118.88|117.2|117.7|117.14|117.3|118.4|118.48|117.64|116.2|116.76|115.52|115.14|114.44|114.12|113.24|115.54|115.24|114.86|116.18|116.14|116.76|117.66|118.74|118.3|117|117.08|117.08|116.84|116.9|118.26|117.8|117.42|116.04|117.46|116.74|117.38|115.76|116.68|117.22|116.68|114.5|115.06|115.22|114.1|113.88|114.52|112.94|113.94||113.7|113.56|114.44|||114.38|113.64|113.62|113.3|112.96|115.58|116.02|114.78|115.4|116.1|115.84|115.68|115.68|115.3|113.38|113.32|112.3|112.12|111.12|110.54|110.48|109.98|109.72|109|108.96|109.38|108.36|109.04|107.62|107.1|106.56|106.56|105.66|105.2|105.5|106.38|106.18|105.36|104.48|103.08|102|100.48|100.76|101.08|99.9|99.62|100.6|100.82|102.76|102.38|102.92|104.78|105.5|104.12|102.22|102.32|101.58|101.9|101.16|103.72|105.02|105.22|104.42|104.06|104.54|105.34|106.18|107.68|106.24|106.24|107.48|106.24|104.02|105.16|103.58|102.96|102.5|102.36|102.1|102.78|102.72|102.96|103.48|103.78|103.84|102.34|101.54|101.48|101.4|100.88|101|101.58|102.4|102.76|103.48|103.6|104.16|103.02|102.6|102.76|101.98|100.98|102.4|104.82|106.78|107.84
03842|415|/equities/vivendi|STOXX600/CAC40/EAFAVALUE||10.985|10.89|10.32|10|10.09|10.085|9.998|9.896|9.838|9.874|9.756|9.78|9.834|9.846|9.888|9.79|9.92|9.772|9.752|9.518|9.5|9.802|9.858|9.738|9.836|9.934|10.085|10.07|10.125|10.2|10.1|10.03|9.958|10.1|10.145|10.08|10.13|10.085|10.035|10.125|10.145|10.055|10|10.02|10.01|9.954|9.946|9.97|9.842|9.814|9.79|9.596||9.566|9.836|9.848|9.764|9.948|10.02|9.95|9.896|9.85|9.766|9.732|9.934|9.928|9.988|9.882|9.924|10|10.025|10.175|10.18|9.972|||10.1|10.04|9.956|9.966|10.005|9.906|9.964|9.92|9.944|9.97|10.025|9.792|9.984|9.996|10.015|10.25|10.195|10.365|10.365|10.465|10.33|10.21|10.15|10.14|10.23|10.27|10.195|10.225|10.235|10.305|10.325|10.355|10.3|10.445|10.32|10.17|10.225|10.3|10.29|10.3|10.3|10.455|10.29|10.275|10.21|10.05|9.972|9.816|9.836|9.81|9.774|9.814|9.87|9.96|9.928|9.75|9.866|9.918|9.868|9.798|9.69|9.672|9.694||9.676|9.658|9.674|||9.606|9.576|9.604|9.6|9.57|9.6|9.85|8.958|8.9|9.026|8.89|8.68|8.746|8.746|8.76|8.708|8.686|8.754|8.742|8.794|8.822|8.714|8.712|8.656|8.758|8.794|8.7|8.656|8.7|8.554|8.578|8.724|8.678|8.568|8.54|8.662|8.592|8.474|8.456|8.374|8.346|8.454|8.414|8.45|8.406|8.494|8.256|8.456|8.496|8.53|8.49|8.65|8.558|8.502|8.344|8.324|8.332|8.448|8.414|8.352|8.296|8.14|8.082|8.17|8.29|8.456|8.286|8.33|8.256|8.11|8.22|8.28|8.13|8.154|8.246|8.194|8.162|8.34|8.378|8.412|8.464|8.41|8.326|8.358|8.224|8.182|8.176|8.22|8.22|8.07|8.03|8.074|8.058|8.056|8.044|8.1|8.208|8.174|8.182|8.214|8.264|8.24|8.072|8.142|8.122|8.224
03843|671|/equities/uniball|STOXX600/CAC40/EAFAVALUE||76.32|76.44|75.62|74.96|75.88|76.08|76.18|76.42|75.18|74.28|73.52|73.54|72.7|74.4|74.6|73.48|74.04|72.58|72.36|70.56|72.5|75.62|76.46|75.3|78.52|79.38|80.16|80.82|80.94|81.16|80.66|79.76|78.8|79.22|79.2|79.48|79.24|79.64|79.2|78.84|79.58|79.78|80|78.46|79.52|79.42|79.42|79.06|79.72|79.82|79.86|78.58||78.48|78.4|77.66|76.84|76.9|76.8|76.78|75.1|74.88|73.92|72.76|73.86|73.62|73.5|74.02|75.02|74.38|72.88|73.02|72.12|73.84|||74.5|74.74|74.56|73.82|73.62|73.38|72|71.56|70.88|69.98|71.2|70.46|70.68|72.06|70.88|70.32|68.64|69.08|70.1|69.08|67.58|67.42|69.36|67.96|68.7|68.72|69.08|69.64|70.64|70.02|70.58|69.02|69.36|72.38|70.56|70.08|66.9|65.66|65.34|65.66|65.34|66.98|66.92|66.8|66.78|67.28|66.68|64.56|64.66|64.74|64.7|65.66|66.86|67.38|66.48|65.6|66.16|65.68|65.84|65.78|67.02|66.52|67.46||66.92|67.26|67.7|||67.16|67.76|68.64|67.86|66.8|66.5|66.32|62.86|62.64|63.78|63.22|62.48|63.56|62.4|61.3|59.98|58.38|57.26|55.26|55.36|54.04|54.4|54.42|53.84|55.5|54.72|53.12|53.98|53.62|50|50.54|50.9|50.32|49.68|50.72|52.68|51|47.11|46.66|44.88|44.64|43.16|42.54|43.9|42.93|42.91|43.83|44.5|45.61|45.93|44.95|46.25|46.32|45.81|45.02|45.11|44.74|44.71|45|46.9|46.75|45.04|44.9|45.53|46.27|46.94|47.98|48.6|47.15|47.09|47.2|49.47|48.29|48.5|48.83|48.2|48.54|49.34|48.98|48.66|48.59|49.39|48.76|48.78|47.8|47.01|47.56|47.49|46.95|46.6|47.2|48.24|49.02|49.03|50.02|49.95|51.44|50.38|50.28|50.5|50.38|49.67|50.32|51.14|51.56|50.78
03844|953852|/equities/worldline-sa|STOXX600/CAC40/EAFAGROWTH||10.585|10.845|10.675|10.265|10.66|10.63|10.655|10.65|10.33|10.425|10.12|10.245|10.045|10.265|10.235|9.722|10.12|10.255|10.55|10.28|10.35|10.835|11.505|11.475|11.755|12.14|12.33|12.64|12.34|12.52|12.25|12.415|11.76|12.19|12.165|11.34|11.225|11.21|11.48|11.775|11.645|11.705|11.705|12|11.78|11.63|11.125|10.87|10.845|11.195|10.965|10.8||9.804|10.17|9.95|9.718|10.385|10.355|10.275|9.494|10.17|10.74|10.835|11.005|10.805|10.995|11.09|11.45|11.53|11.35|11.615|11.5|11.57|||11.48|10.97|11.295|11.185|10.75|10.455|10.05|9.954|10.195|10.415|10.1|10.28|10.515|10.21|10.655|10.45|10.11|10.795|10.7|10.995|10.625|11|12.245|11.835|11.605|11.555|11.55|11.5|11.81|12.025|12.015|12|11.84|12.105|11.96|11.74|11.7|12.015|12.2|12.305|12.22|12.615|12.74|12.955|13.06|13.78|14.155|13.56|13.2|13.115|13.3|13.1|13.115|13.28|13.625|14.115|14.235|14.825|14.545|14.375|14.39|14.51|15.545||15.67|15.755|15.94|||15.515|15.69|15.835|16.465|15.435|15.475|15.45|15.08|15.55|15.79|15.55|15.75|15.885|15.12|15.105|15.07|14.235|13.95|13.435|13.565|13.64|13.55|13.675|13.58|13.82|13.745|13.78|14.19|13.835|12.78|12.755|13.735|13|12.93|13.095|13.695|12.92|12.34|11.98|11.565|11.615|10.65|9.416|23.1|23.63|24.19|24.08|23.98|23.23|23.54|22.92|23.97|24.24|24.27|23.81|24.86|24.88|24.84|24.82|25.8|26.65|26.38|27.03|26.66|27.29|27.53|27.5|28.1|27.5|27.38|28.1|28.2|27.58|27.55|28.03|28.14|27.24|28.22|28.67|29.34|29.42|30.08|30.27|30.11|30.19|29.65|29.93|30.4|30|30.03|30.35|30.76|31.88|31.93|32.41|32.32|33.17|32.8|32.61|33.47|33.8|33.52|33.55|34.85|36.03|35.85
03845|6576|/equities/3i|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||3016|2992|2980|2938|3001|2998|3030|3008|3045|2986|3066|2999|3089|3110|3128|3150|3160|3100|3079|3051|3040|3030|3082|2970|2947|2926|2952|2959|2942|2926|2863|2885|2891|2922||2950|2927|2898|2960|2977|2958|2977|2966|2950|2919|2851|2820|2974|2950||2891|2842|2845|2876|2875|2879|2843|2850|2859|2844|2835|2846|2840|2801|2851|2829|2819|2827|2777|2823|2810|2819|2806|2793|||2809|2802|2822|2791|2761|2748|2528|2525|2527|2555|2535|2556|2573|2519|2523|2531|2522|2496|2485|2507|2468|2449|2416|2449|2436|2442|2441|2452|2464|2476|2428|2388|2376|2409|2414|2382|2334|2316|2341|2352|2351|2479|2497|2433|2411|2374|2358|2368|2369|2336|2326|2319|2333|2321|2324|2277|2297|2280|2319|2293|2337|2314|2344||2421|2437|2442|||2421|2417|2414|2384|2378|2349|2370|2390|2380|2357|2344|2316|2316|2258|2252|2248|2232|2231|2204|2190|2179|2160|2174|2151|2159|2171|2117|2109|2072|2038|2026|2022|2041|1993|1981|1993|2019|1988|1934.5|1943|1968.5|1978|1996|1991.5|2029|2005|2031|2053|2093|2073|2070|2072|2057|2054|1999.5|2016|2008|1982.5|1998.5|2019|2073|2066|2037|2050|2032|2035|2062|2054|2085|2047|2084|2047|2038|2038|2020|1993.5|1986|1957|1983.5|2002|1998.5|1993.5|1982|1970.5||1924|1923.5|1920|1905.5|1884.5|1888|1891.5|1940|1911.5|1910|1907.5|1947.5|1925.5|1917|1925.5|1900|1887|1892.5|1949|1977|1990.5
03846|6635|/equities/3i-infrsttr|FTSE350||333.5|336|333|329|328|331|330|328|324|321|320.5|321|322|324.5|325|325.5|327|328|325|324|325.5|318.5|327|328|333|339|337.5|335.5|336.5|340.5|338.5|341|329|332||330.5|330|339.5|340|346|345|346.5|343|333.5|338.5|341.5|346|348|339||338|335.5|333.5|333|333.5|326.5|325|326|328|325.5|323|324|324.5|325|325.5|326.5|326.5|327|325.5|327|325.5|329|325.5|326|||326.5|326|326|325.5|325|323|324|321|325|325|323|325|325|325|326|331.5|332|333|333|334.5|335|331|332.5|332|331|336.5|329|322|322|325|325|326.5|325|329|329|326.5|328|328.5|327.5|327.5|329|330.5|328|325|324|322|321.5|321.5|322|322|321|324|324.5|315|309.5|311|316.5|320.5|319.5|317.5|318|317|318.5||321.5|325|324.5|||324|324|324.5|320|319.5|322.5|322|319|321|316|315|319.5|321.5|323|322.5|324.5|326.5|326.5|325.5|325|325.5|325.5|335|334|337|337|333|330|321.5|307.5|305|306.5|305|304.5|308|316.5|311|299|299|299.5|293.5|294|291|294.5|295.5|294|300|301|301.5|295|302.5|306|308|306|305.5|304|302.5|297|297|301.5|304.5|305|305.5|312|315.5|315|312.5|310.5|303|305|310.5|311|305|304|303.5|303.5|303.5|304.5|303|303.5|303.5|308|309|305||300.5|293.5|292|292.5|297.5|298.5|298.5|300|300|300|303|304.5|306|307|309.5|311.5|310.5|309.5|314|313|310.5
03847|28357|/equities/4imprint-group-plc|FTSE350||6210|6130|6130|6120|6190|6260|5930|5930|5820|5770|5860|5910|5960|5950|6160|5970|6100|5930|5800|5740|5670|5830|5940|5850|5890|6050|5970|6160|6250|6420|6490|6390|6220|6220||6180|6020|6040|6190|6290|6260|6170|6210|6200|6270|6410|6370|6520|6420||6080|6260|6230|6280|6220|6280|6320|6310|6440|6320|6250|6200|6280|6250|6440|6380|6450|6380|6480|6540|6370|6410|6290|6310|||6340|6340|6280|6130|6200|6180|6100|6090|6090|6200|6030|5940|5850|5820|5660|5750|5810|5790|5670|5820|5700|5580|5660|5580|5530|5490|5510|5570|5690|5590|5400|5400|5400|5520|5400|5480|5460|5440|5370|5480|5550|5470|5590|5510|5520|5420|5310|5240|5150|5190|4635|4635|4645|4610|4600|4450|4415|4400|4490|4480|4530|4415|4480||4570|4610|4670|||4690|4595|4640|4605|4535|4645|4650|4635|4550|4530|4550|4600|4615|4500|4320|4335|4270|4265|4335|4365|4415|4360|4345|4275|4355|4390|4285|4420|4450|4255|4395|4480|4380|4435|5040|5070|5110|5090|5020|4940|4900|4705|4725|4690|4710|4460|4445|4505|4600|4645|4850|5140|5100|5040|4860|4980|5020|4950|5000|5110|5250|5130|5080|5120|5060|5080|5040|5030|4990|5080|5110|5050|4990|5040|4995|5010|4890|4895|4960|5050|5140|5100|5070|5000||4945|4925|4920|4945|4840|4825|4940|5080|5100|5100|5040|4925|5060|5080|5210|5350|5200|5200|5150|4435|4455
03848|9048|/equities/888-holdings|FTSE350/MSCI_EU_SMALLCAP||86.3|88.85|86.8|88.4|85.7|83.3|82.65|82.35|81.85|81.75|83.75|84.15|82.7|83.2|81.15|82.45|82.95|82.1|83.25|82.7|81.45|82.95|85.15|85|86|86|86.1|85.9|86.9|88|90|88.55|87|92||90.8|88.15|90.25|90.4|89.4|89.4|87.95|88.05|85.3|85.4|86.4|88.15|88.65|88.6||87.45|85.55|83.75|84.8|86.45|83.9|80.75|83.15|81.55|83.8|83.65|79.8|80|81.25|81.5|80.6|82.5|83.9|85.75|86.7|83.55|83.5|86.6|84.6|||88.5|88.5|89|83.8|87.2|86.4|84.3|85.3|85.1|81.9|80.75|82.1|80.65|83.85|85.65|84.7|83.35|82.9|83.85|86.8|86.5|87.75|87.95|88|92.25|97.4|95.4|95.5|95.8|93.4|94.5|94|91.6|91|90|90|87.7|87.5|86.3|85|78.2|77.6|79.2|79|80.05|82.55|84.35|85.65|83.4|80.75|80.8|79.75|81|83|81.3|78.05|83.05|85.1|86|86.75|88.85|89.8|91.35||95.55|93.4|92.4|||92|90.7|90|88.8|88.3|86.1|87.1|84.1|84.1|84|84.65|84.15|86.25|84.3|84.05|70.6|70.7|76.3|78.1|77.8|80.25|83.1|81.25|80.65|80.2|78.65|79.5|82.95|84.35|78.3|81.6|84.25|81.7|80.05|81.55|86.2|84.5|83.65|81.6|82.2|82.5|82.65|83.45|85.65|85.85|85.3|81.6|82.7|85.75|82.5|86|87.4|89.5|94.25|89.45|91.85|91.6|93.1|95.6|98.75|100.2|97.7|110.5|110.2|110.6|118.3|117.9|117.5|115|120|124.7|125.2|124.1|126.3|127.3|128.1|125.5|125.2|128.8|130.1|125.3|127.6|124.4|126||124.4|126.2|125|123|116.4|116|118.3|116|111.4|109.6|115|112|111.7|111.9|111.9|113.8|109.2|108.3|110.5|108|109.8
03849|14006|/equities/a.g-barr-plc|FTSE350/MSCI_EU_SMALLCAP||627|629|612|612|615|614|599|608|599|595|600|627|630|626|621|621|596|599|598|594|585|588|606|603|605|605|611|609|609|613|623|611|614|623||597|598|589|595|592|578|582|575|572|571|585|580|590|578||575|575|565|571|572|566|564|558|558|555|549|552|550|554|566|570|571|579|574|578|585|584|585|587|||582|580|562|514|520|523|523|523|523|520|539|527|525|526|522|518|519|522|523|528|521|525|528|524|527|538|548|548|544|538|535|528|535|532|532|542|552|542|551|571|574|568|560|554|551|541|534|540|538|538|545|537|540|533|528|524|527|527|533|529|522|518|510||513|515|520|||517|520|514|508|506|509|507|485|487|490|487.5|483|484.5|487.5|483|484|477.5|490|493|496|495|495.5|492|494|494|496|493.5|501|504|500|497|511|512|506|509|512|503|492.5|491.5|495|493.5|499.5|510|513|506|503|497|495.5|497.5|493|492|493|490|490|487|491|495|496|495|496|491|486|487|486|485|491|502|496|485|487|484.5|490.5|489|499|487.5|488.5|496|484|484|482|486.5|487.5|488|486||488.5|482.5|483.5|476.5|472.5|484|484.5|483.5|485|487.5|488.5|489|491.5|495|490|494.5|497|485.5|483|471.5|486
03850|6750|/equities/aberforth-smaller-companies-tst|FTSE350||1630|1614|1584|1568|1570|1564|1536|1534|1510|1504|1512|1510|1516|1514|1516|1510|1518|1500|1512|1484|1466|1470|1496|1500|1522|1520|1540|1538|1538|1544|1534|1524|1510|1538||1540|1532|1520|1520|1522|1510|1518|1508|1476|1466|1468|1462|1462|1472||1466|1454|1442|1438|1440|1412|1396|1406|1396|1370|1356|1362|1360|1362|1366|1366|1358|1362|1360|1364|1358|1356|1350|1344|||1348|1348|1350|1350|1356|1352|1348|1352|1356|1364|1350|1352|1358|1362|1366|1360|1360|1346|1336|1314|1292|1282|1296|1288|1282|1286|1286|1278|1290|1294|1278|1280|1272|1292|1306|1310|1333.0005|1331.0139|1333.0005|1336.9738|1331.0139|1334.9872|1338.9603|1338.9603|1338.9603|1334.9872|1334.9872|1327.0408|1336.9738|1319.0945|1311.1481|1301.2151|1327.0408|1334.9872|1333.0005|1331.0139|1340.9469|1348.8933|1346.9066|1352.8665|1346.9066|1350.8799|1356.8396||1368.7592|1368.7592|1374.7189|||1354.853|1354.853|1358.8262|1336.9738|1329.0273|1333.0005|1321.0811|1295.2554|1291.2822|1295.2554|1299.2285|1293.2688|1285.3224|1287.3091|1285.3224|1299.2285|1291.2822|1291.2822|1291.2822|1295.2554|1289.2957|1289.2957|1279.3627|1269.4297|1283.3358|1283.3358|1253.537|1291.2822|1277.3761|1221.7516|1211.8187|1211.8187|1199.8992|1185.993|1195.926|1199.8992|1182.0199|1148.2479|1136.3284|1140.3015|1126.3954|1118.4491|1124.4088|1134.3418|1138.3149|1134.3418|1162.1539|1170.1003|1178.0466|1164.1406|1174.0735|1191.9528|1185.993|1187.9796|1164.1406|1178.0466|1180.0333|1176.0601|1191.9528|1211.8187|1221.7516|1211.8187|1211.8187|1217.7784|1237.6443|1251.5504|1243.6041|1227.7114|1205.8589|1211.8187|1221.7516|1245.5907|1203.8723|1201.8857|1203.8723|1207.8455|1197.9126|1205.8589|1209.832|1207.8455|1211.8187|1215.7919|1221.7516|1213.8053||1193.9393|1199.8992|1209.832|1199.8992|1201.8857|1211.8187|1231.6846|1237.6443|1247.5773|1245.5907|1251.5504|1253.537|1259.4968|1245.5907|1241.6176|1245.5907|1239.6309|1247.5773|1265.4565|1265.4565|1261.4834
03851|6583|/equities/standard-life|STOXX600/FTSE350/EAFAVALUE||166.75|168.55|165|159|160.5|159.85|157.8|155.8|151.7|149.3|148.2|148.85|147.95|147.3|153.05|151.45|148.2|144.35|147.65|144.7|143.15|144.15|151.05|148.15|149.95|152.3|154.15|152.05|151.45|156.2|155.05|154.95|149.95|154.85||158.55|156|152.1|153.1|153.1|153.1|156|156.95|156.6|155.15|158.3|153.65|154.05|154.25||155.2|149.65|146.25|146.5|147|146.05|141.15|138.95|138.85|136.7|136.2|138.2|137.8|136.8|141.05|139.45|140.85|141.55|141.95|141.5|138.85|140.6|142.95|139.7|||141.1|142.75|144.55|144.55|145.6|146.9|142.45|141.35|138.45|139.6|140.6|148.8|154.25|151.85|152.35|153.15|153.05|151.85|152.85|155.45|157.4|154.15|156.2|161.5|164.05|164|163.65|159.25|160.65|164.3|162.85|161.1|158.9|165.35|162.75|163.25|161.6|163.35|163.8|166.7|167.65|168.5|168.35|168.15|175.35|171.7|175|172.3|177.95|178.55|179.85|172.7|173.9|170.25|168.65|168.6|170.65|170.65|172.75|170.9|173.4|171.55|174.75||178.65|179.45|180.7|||182.6|181.7|183.85|182.6|183.9|183.35|182.1|172.4|171.7|181|179|175.65|173.6|167.5|165.35|164.15|162.95|167.2|163.75|166.05|168.8|168.05|170.4|168.5|171.95|172.2|169.6|175.35|172.2|166.65|165.75|167.05|164.65|164.4|163.7|168.55|163.25|156.3|156.65|154.75|154.2|153|152.05|153.55|154.5|150.9|153.5|159.95|161.6|164.2|157.65|166.1|164.05|160.75|155.1|157.1|154.8|151.3|153.55|154.8|155.75|153.85|154.15|153.5|154|155.4|155.55|159.55|157.35|157.35|163.6|162|158.7|158.05|157.25|156.5|156.6|157.7|161.05|163.9|164.8|165.1|163.8|163.95||161.1|161.15|161.3|159.4|160.5|161.9|165.9|173.95|177.4|182.5|187|193.55|194.6|193|218.5|219.9|218.3|221.3|228.1|231.9|235.5
03852|6658|/equities/admiral-group|STOXX600/FTSE350/EAFAVALUE||2609|2598|2624|2593|2609|2583|2569|2573|2543|2574|2615|2643|2597|2627|2569|2564|2592|2577|2589|2585|2551|2557|2576|2563|2657|2730|2767|2745|2699|2736|2714|2712|2709|2692||2725|2705|2756|2733|2698|2669|2671|2674|2696|2697|2750|2748|2756.4009|2724.5923||2685.8259|2674.8916|2684.8318|2712.6643|2716.6404|2682.8438|2675.8857|2747.4546|2782.2451|2762.365|2718.6282|2693.7778|2672.9036|2675.8857|2694.772|2655.0115|2653.0234|2656.0054|2639.1072|2642.0891|2644.0771|2621.2148|2677.8738|2761.3708|||2820.0178|2812.0657|2813.0596|2813.0596|2801.1313|2816.0417|2792.1853|2754.4128|2746.4607|2717.6343|2666.9395|2634.1372|2716.6404|2681.8499|2557.5979|2596.3645|2648.0532|2664.9514|2634.1372|2661.9695|2650.0413|2583.4424|2561.574|2564.5562|2517.8374|2553.6221|2560.5801|2567.5381|2551.634|2573.5022|2565.55|2532.7476|2518.8315|2531.7537|2518.8315|2515.8494|2474.1008|2473.1069|2487.0229|2459.1907|2484.041|2499.9453|2485.0349|2475.095|2501.9333|2494.9751|2487.0229|2470.1248|2543.6819|2512.8674|2486.0291|2545.6699|2604.3167|2609.2869|2566.5442|2555.6101|2553.6221|2705.7061|2704.7122|2671.9097|2683.8379|2667.9336|2664.9514||2667.9336|2689.802|2694.772|||2668.9275|2656.9995|2697.7539|2663.9575|2654.0173|2639.1072|2656.0054|2739.5027|2743.4788|2781.2512|2784.2332|2758.3889|2758.3889|2725.5864|2701.73|2689.802|2684.8318|2686.8198|2692.7839|2692.7839|2648.0532|2679.8618|2673.8977|2675.8857|2606.3047|2583.4424|2539.7058|2562.5681|2535.7297|2552.6279|2534.7356|2546.6638|2522.8076|2493.9812|2465.1548|2476.0889|2482.053|2478.0769|2428.3762|2425.394|2419.4302|2443.2864|2459.1907|2434.3403|2420.4241|2420.4241|2474.1008|2416.448|2419.4302|2398.5557|2400.5437|2387.6216|2386.6277|2394.5798|2357.8013|2360.7832|2338.915|2309.0945|2315.0586|2308.1006|2362.7712|2357.8013|2364.7593|2403.5259|2388.6157|2420.4241|2429.3701|2400.5437|2391.5977|2414.46|2421.4182|2410.4839|2373.7053|2354.8191|2341.897|2343.885|2348.855|2376.6868|2366.8003|2344.0615|2402.3914|2461.7095|2438.9709|2404.3684||2362.8457|2349.0049|2361.8572|2358.8911|2335.1638|2334.1753|2348.0161|2331.2092|2174.0159|2208.6182|2181.9248|2183.9021|2152.2656|2125.5725|2093.936|2100.8564|2109.7544|2034.6178|2105.7998|2104.811|2133.4817
03853|1115734|/equities/aj-bell|FTSE350/MSCI_EU_SMALLCAP||394.5|394|393|387.5|385|398.5|391|389|381|382|379.5|380|385|388|396|389.5|389.5|386.5|385.5|373.5|368|372.5|380.5|372.5|371.5|377.5|376.5|380.5|385|391.5|385|385|382.5|391.5||384.5|403|362.5|365|362|361.5|358|357|358|357|359|349|351|344.5||336|337|335|323.5|324|311.5|309.5|310|307|303.5|301|300|295|297|297.5|294|294.5|295.5|292.5|293|288|298.5|296.5|301|||302.4|304.2|302.8|300.4|302.2|309.2|300.8|301.8|300|300.4|302.6|305|303.6|304|309.4|309.8|311.6|305.6|310.4|311|303.8|307.8|312|307.6|312.8|317.8|317.8|318|325.2|322.2|318.6|312.2|313.2|319.6|315.6|324.2|317.4|316.8|311.8|315.4|319|316.4|313.8|314.4|325.8|319.6|314.8|297|298.6|297|313.8|297.2|298.8|291.2|295|291.6|302|302.6|303.8|290.6|297.2|292|298.4||313|318.6|317.8|||316.2|324.4|323.6|314.4|311.8|310.4|312.6|296.8|301|311.6|309.6|299.2|258|262|249|250|255.6|266|268.4|274.2|276.8|275.4|273.4|266|276.4|277.4|273|276.8|276.6|267|269|273.8|272.4|274.8|273.8|275|273.8|262.2|253.2|252.6|258|256.8|262.4|266.4|269.2|263.6|265.4|254.4|259|257.6|257.2|269.4|272|273|266|268.2|257.8|259.6|256.6|263.8|274.4|279|275.8|282.2|294.2|294.6|296.8|297.8|296.8|295.8|298.8|291.6|293.8|298|296.6|291|292|293.8|289.8|287.6|287.2|290.2|289|288||280.2|281|279.4|279.4|276.8|280.6|284.6|286.2|289|297.4|297.2|296.6|319.2|314.4|317.8|320.6|319.6|318|320|327.8|325
03854|6820|/equities/alliance-trust-plc-ord-shs-25p|FTSE350||1224|1226|1226|1216|1210|1214|1214|1210|1202|1204|1212|1204|1210|1204|1208|1208|1208|1198|1198|1188|1186|1186|1188|1180|1186|1196|1196|1188|1184|1208|1204|1206|1212|1222||1234|1236|1232|1246|1264|1254|1258|1260|1254|1250|1258|1250|1252|1256||1236|1224|1226|1228|1236|1234|1210|1222|1224|1210|1202|1210|1200|1204|1218|1224|1220|1224|1216|1224|1226|1230|1232|1226|||1230|1222|1224|1228|1224|1220|1202|1200|1200|1202|1202|1204|1196|1194|1198|1200|1194|1184|1196|1194|1180|1184|1190|1192|1188|1194|1172|1174|1182|1186|1176|1170|1160|1178|1164|1158|1160|1162|1154|1148|1134|1136|1146|1144|1142|1138|1132|1126|1120|1110|1108|1100|1116|1116|1106|1102|1108|1104|1090|1092|1096|1096|1102||1112|1110|1104|||1094|1102|1108|1094|1092|1090|1086|1078|1076|1070|1070|1064|1064|1054|1048|1054|1048|1054|1054|1056|1060|1060|1064|1056|1062|1068|1060|1064|1058|1048|1042|1042|1034|1034|1026|1028|1028|1000|997|991|991|990|1002|1006|1000|1002|1024|1032|1044|1036|1034|1044|1036|1042|1020|1022|1014|1016|1026|1032|1036|1028|1032|1034|1036|1044|1044|1054|1046|1056|1064|1070|1050|1058|1052|1048|1048|1050|1048|1048|1050|1044|1044|1044||1020|1024|1022|1010|1002|999|1010|1020|1022|1032|1032|1038|1030|1026|1032|1032|1024|1034|1050|1046|1038
03855|942426|/equities/p2p-global|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03856|6603|/equities/anglo-american|STOXX600/FTSE350/EAFAVALUE||2396|2394|2407.5|2379.5|2414|2444|2433.5|2425.5|2396|2432.5|2502|2490|2527.5|2520|2500|2472.5|2467.5|2428.5|2389|2371|2388.5|2389|2374.5|2359|2373|2382.5|2412|2374.5|2403.5|2503|2513.5|2510|2480|2558||2615|2645.5|2698.5|2687|2680|2677.5|2629|2625|2619.5|2707|2773.5|2736|2654|2680||2693.5|2661.5|2634.5|2634|2750|2643|2560|2205|2111|2160|2179|2182|2168.5|2095|2169|2201.5|2123.5|2145.5|2191.5|2155|2088|2110.5|2048|2041.5|||1951.8|1922.8|1917.6|1931.2|1929.4|1923.8|1838.6|1821.4|1828.6|1854.6|1833.6|1937|1851.2|1850.8|1850.6|1857.4|1767.4|1703.8|1702.4|1760.8|1701|1710|1762.4|1726.6|1786|1769.8|1717.8|1719.6|1778|1802.2|1767|1747.2|1756|1751.6|1702.6|1739.6|1754.6|1822.6|1810|1835.6|1878.6|1896.6|1891.8|1895|1888.2|1825.2|1860.8|1789.6|1751.2|1773.6|1786.6|1750|1792.2|1824.8|1846.2|1839.8|1823.2|1823.8|1846.8|1870.8|1873.2|1869|1968.2||1970.6|1984.8|1975.8|||1931.8|1924|1912|1891.6|1821.4|1824|1795.4|1670.2|1696|1789|1802.6|2224.5|2199|2155|2224.5|2311|2142|2138.5|2204|2205|2216.5|2231.5|2238|2236.5|2253.5|2234|2176|2210.5|2143.5|2031.5|2018.5|2076|2095.5|2139.5|2218|2208|2155.5|2083.5|2096.5|2098|2088.5|2083|2078.5|2069|2031.5|2061|2156|2199.5|2267.5|2282|2242|2241|2270.5|2269.5|2148.5|2151|2108.5|2141.5|2157.5|2236.5|2265.5|2267|2196|2204.5|2218.5|2248|2235|2296|2262|2268|2302.5|2262.5|2100|2091.5|2071.5|2023|2025.5|2086|2101.5|2135|2136|2100.5|2086.5|2093||2031|2039|2052.5|2002|1970|1972.4|2008.5|2026.5|2025|2074|2151|2193.5|2160.5|2156.5|2200.5|2242.5|2250|2253|2342.5|2394|2383
03857|6633|/equities/antofagasta|STOXX600/FTSE350/EAFAGROWTH||2225|2182|2186|2177|2179|2204|2171|2153|2083|2113|2110|2093|2111|2117|2121|2058|2146|2057|2047|2033|2041|2063|2073|2067|2159|2145|2214|2151|2135|2215|2203|2205|2270|2311||2246|2259|2256|2410|2393|2365|2284|2289|2280|2258|2255|2230|2198|2198||2192|2132|2168|2210|2282|2255|2227|2166|2155|2201|2250|2264|2269|2208|2275|2266|2218|2243|2269|2215|2194|2198|2100|2066|||2039|1985|1976.5|1978|2007|1993.5|1926|1917|1931.5|1948|1910|1914|1818|1825|1769.5|1797.5|1741.5|1777.5|1838|1817|1817.5|1773.5|1798.5|1773.5|1796.5|1787.5|1765.5|1776|1765|1785|1689.5|1676.5|1661.5|1679|1642|1650|1697.5|1764.5|1720.5|1734|1749|1735|1706|1706|1700|1672|1682|1597|1559.5|1578|1591.5|1593.5|1622|1624|1636|1588|1583|1596|1609.5|1616.5|1604.5|1592.5|1651.5||1679.5|1707.5|1710.5|||1701.5|1705.5|1705|1685|1638|1616|1631.5|1564.5|1538|1536|1514|1452.5|1434.5|1417.5|1456|1495.5|1408.5|1418.5|1421|1412.5|1416.5|1424.5|1417.5|1413.5|1408|1379|1358.5|1377|1345|1293|1299|1324.5|1300|1303.5|1349.5|1357.5|1355.5|1313|1345|1369|1374|1352|1346.5|1328|1297|1324|1347|1354|1394.5|1409|1397|1406|1438.5|1445|1383|1385.5|1355|1356|1369.5|1415|1429|1417.5|1382|1387|1392.5|1422|1409|1455|1416|1455|1491.5|1475|1436|1449|1509.5|1466.5|1465|1496|1478|1461|1471|1448|1446|1461.5||1401.5|1408|1426|1419|1390|1375.5|1422.5|1420|1452.5|1503|1516|1582.5|1607|1582.5|1611|1633.5|1625|1607|1651.5|1677.5|1644
03858|954886|/equities/apax-global-alpha-ltd|FTSE350||157|155.2|155|155|156.4|157.8|155|156|156|158|158|157|158.2|153.6|155|154.2|155.8|156|154.6|147.4|148|148.2|151.2|154.2|152.2|155.6|156|156.8|158|158|157.6|155|155.8|153.8||151|152.8|156.6|155.4|157.8|155|157|156|158.8|156|151.6|150.4|151.6|153||149|150|144.2|144|144.2|142|141|141|141|140.6|140.8|140.8|139|143.8|144.4|146|144|144.2|145.4|145.8|145|145.2|145.8|146|||146|145.2|145|145|145.6|145.2|144|145.4|144.4|150.2|146.4|153.2|152|153.6|154.4|153.6|155.2|154.8|154.2|153.4|153.2|152.4|154.6|155|154|154.6|152.6|154|154|155|153.8|153|152.8|154.8|153|154|152.4|155|153.4|155|152|154.6|154|155.4|155.4|156.4|154.2|154.8|155.6|153|153.2|153.6|158|158|153|155|153.2|153|153|152|156.2|158|159.4||160.8|162|159.8|||160.4|165.2|165|161|161|160|158.6|153.2|153.4|154|155.8|152.4|153.8|152|149.6|149.6|149|152.4|153|150.2|154|153.8|155.2|155.2|157.8|159|167.8|166|162|157|157|160.4|158|158.8|158.6|159|156.6|155|153|157.6|158.4|157.6|158|158|158|159.2|166.6|165.8|165.6|168|169.4|170.6|170|168|164.4|165.8|166|156.6|163.2|163|162.4|164.4|163.2|164.2|164.2|165.8|167.4|165.6|165.6|165|167|170|166.8|166|165|165|165|165|166.6|167.6|165.8|168|169|167||167.4|168|166.4|169.4|166.4|167|168.2|165.6|165|167.2|168|170.4|170.2|173|173|174.6|174.6|169.2|172.2|173.2|177.2
03859|963710|/equities/ascential-plc|FTSE350/MSCI_EU_SMALLCAP||350.2|349.4|353.8|358.6|363.6|362.4|357|355|355.55|345|342|337|333|335|337.5|335.5|336.5|338.5|340|335.5|330.5|332|336.5|333|340|333|329.5|323|324.5|326|325|324|317.5|328||341.5|331.5|326.3|330|340.95|329.46|328.85|323.53|321.9|318.22|319.04|320.88|319.04|324.96||320.88|321.29|318.01|319.65|320.88|321.69|317.81|320.26|321.29|318.42|319.45|319.04|319.04|319.45|319.45|322.92|322.51|323.33|323.12|322.72|321.9|319.85|311.88|310.66|||310.45|310.66|313.93|313.72|317.81|319.45|307.59|308.41|306.98|306.16|306.37|306.57|305.96|307.59|307.59|308|306.57|305.96|306.37|307.59|304.93|306.57|309.43|308.82|309.23|309.23|306.16|308|309.43|308.61|306.57|307.59|307.39|311.47|309.23|307.59|308|310.25|304.53|304.53|308|311.27|309.02|307.59|308.82|308.2|306.37|302.48|302.48|294.92|297.37|295.12|297.58|295.94|296.76|292.26|294.51|293.49|295.74|298.8|298.6|296.35|295.74||299.83|301.05|301.87|||301.66|299.62|301.87|296.35|295.12|296.96|292.47|289.4|287.56|290.01|289.81|285.11|285.11|286.74|289.2|285.93|281.02|283.07|284.7|282.45|287.36|288.38|284.29|283.47|291.24|284.5|282.04|283.68|280.61|276.93|274.07|275.91|275.91|274.89|276.32|280.2|275.91|270.39|267.53|270.8|220.32|217.66|217.66|219.5|222.16|218.69|220.73|222.77|224.82|224.82|227.88|229.11|224|225.43|223.18|225.02|222.37|222.57|207.45|209.08|213.58|202.13|200.7|200.29|196.82|206.22|194.47|198.45|192.42|197.02|210.1|211.53|210.31|210.92|205.81|203.26|202.64|203.77|206.83|205.61|210.31|204.99|207.45|203.56||196.92|200.5|204.07|201.52|203.46|206.01|210.1|212.96|213.99|217.66|216.85|219.91|219.1|218.07|217.46|217.66|212.55|211.33|212.96|213.78|215.62
03860|6678|/equities/ashmore|STOXX600/FTSE350/MSCI_EU_SMALLCAP||180|180.1|174.9|172.3|174.4|176.8|173|173.9|170|171.2|170.1|172.5|172.9|175.4|178.4|176.2|177.4|176.7|179.6|174.3|171.9|173.8|180.3|180.1|184.1|186.6|188|189.6|194.3|198.3|195|195.3|198.4|198.3||205.4|200.8|200|199.7|200|200.2|199.7|200.2|199.2|196.6|199.2|196.3|195.4|194.8||192.5|190.2|190.8|193.4|190.7|186.1|182.9|183.4|186.8|183|184.8|180.4|178.2|179.7|181.8|187.9|191.5|191.5|193|190.6|189.3|198.3|197|196|||195.7|195|200.8|200.6|200.6|201.6|199.4|199.3|198.4|195.5|196.3|198.6|201.4|203.6|206.8|210|210.8|206|201.8|204.6|207.2|210|211.6|209.6|215.4|220.4|218.6|218.4|222.4|221|218.6|216.6|214.8|222.2|229.6|232.4|211.4|210.6|209.8|209.4|209.4|212.2|213|211.2|215.8|213.2|213.8|213|218.2|215.2|222|223.6|224.8|222.6|223.8|215.6|216|213.6|212.4|209.2|213|208.2|225||222.8|223.2|222.6|||219.2|217.6|220.6|214.4|211.8|212.8|211|196.7|195.5|197|196.6|195.9|197.1|188|183|178.9|177.2|178.1|174.6|172.2|173.5|173.9|175.5|173.6|178.3|178.1|173.1|178.5|178.9|169.1|168.4|170.7|167.7|166.8|166.4|177.2|168.1|169.9|169.5|171|167.7|166.5|166.3|166.8|167.5|167|168.6|169.7|171.6|174.2|170.2|184.6|187.2|187|182.9|186.2|186.4|185.6|187.9|188.4|187.8|186.9|186|190.6|193.3|194.6|194.5|194|194.2|192|192.5|194.6|191.4|191.2|189.5|188.5|192|194.7|192.3|190.8|194.1|194|197|196.9||190.9|192|192.6|191.7|189.5|190.5|191|193.9|194.2|197.5|199.3|203.6|198.1|197.1|199|200.2|199|196.9|203.4|206.4|207.2
03861|6836|/equities/ashtead-group|STOXX600/FTSE350/EAFAGROWTH||5222|5170|5040|5030|5090|5112|5220|5178|5132|5218|5282|5254|5330|5354|5494|5394|5434|5420|5400|5510|5422|5496|5760|5596|5642|5558|5556|5560|5460|5524|5688|5700|5648|5770||5714|5716|5770|5792|5876|5764|6036|6086|5962|5924|5926|5872|5788|5772||5704|5636|5674|5842|5974|6104|5760|5734|5724|5562|5558|5588|5604|5656|5700|5796|5772|5768|5742|5736|5702|5742|5600|5606|||5640|5564|5608|5566|5594|5560|5490|5312|5200|5188|5158|5082|5090|5046|5028|5126|5182|5192|5728|5722|5680|5522|5510|5512|5466|5524|5382|5350|5376|5400|5250|5170|5116|5278|5250|5264|5244|5240|5112|5344|5248|5202|5286|5214|5244|5196|4864|4834|4852|4809|4849|4767|4868|4908|4909|4900|4969|4982|5056|5098|5246|5284|5338||5462|5450|5476|||5374|5440|5484|5428|5388|5432|5486|4980|5026|5092|5032|4885|4847|4735|4920|4901|4763|4734|4722|4752|4779|4800|4725|4708|4694|5244|5162|5256|5178|4979|4926|4983|4919|4922|4899|4958|4875|4724|4704|4687|4712|4687|4713|4667|4707|4714|4777|4801|4942|4968|4947|5018|5038|5032|4820|4897|4779|4732|4839|4926|5002|5062|5010|5096|5038|5096|5184|5208|5160|5232|5206|5176|5084|5112|5150|5190|5166|5234|5310|5468|5546|5524|5554|5548||5388|5372|5386|5360|5344|5328|5436|5540|5526|5624|5622|5708|5748|5692|5740|5742|5700|5708|5712|5762|5704
03862|6625|/equities/assoc.br.foods|STOXX600/FTSE350/EAFAGROWTH||2504|2466|2453|2437|2504|2472|2476|2479|2466|2496|2474|2471|2524|2498|2519|2468|2488|2476|2495|2491|2483|2493|2506|2517|2546|2560|2584|2585|2566|2561|2550|2660|2667|2641||2722|2714|2688|2705|2726|2730|2738|2711|2719|2687|2702|2686|2701|2687||2671|2643|2636|2656|2654|2635|2686|2702|2731|2506|2447|2442|2394|2369|2408|2406|2406|2429|2423|2410|2414|2489|2470|2465|||2498|2514|2473|2429|2426|2398|2328|2311|2304|2342|2301|2310|2298|2254|2242|2243|2267|2257|2258|2269|2273|2284|2278|2298|2291|2293|2303|2307|2291|2286|2285|2266|2242|2265|2232|2247|2253|2273|2246|2255|2281|2341|2381|2365|2384|2354|2325|2285|2268|2238|2270|2251|2278|2283|2265|2254|2336|2350|2363|2346|2374|2370|2371||2367|2369|2372|||2366|2375|2377|2379|2359|2370|2390|2428.2991|2431.2839|2442.2271|2409.3979|2416.3621|2412.3831|2391.4919|2379.554|2372.5911|2365.627|2375.575|2360.6531|2365.627|2359.658|2359.658|2357.6689|2347.7209|2331.804|2367.6169|2341.752|2343.7419|2323.8459|2330.8091|2317.877|2322.8511|2294.9971|2238.293|2095.042|2112.949|2094.0481|2067.188|2015.459|1976.1639|1939.854|1946.3199|1956.2679|1941.844|1938.859|1919.4611|1930.901|1957.76|1982.1331|1960.745|1931.3979|1961.2419|1956.766|1978.651|1940.3521|1974.175|1979.646|1966.714|2016.454|2046.297|2057.24|2047.292|2063.209|2078.1311|2048.2871|2058.2351|2079.126|2075.147|2074.1521|2047.292|2070.1731|2074.1521|2074.1521|2097.032|1990.589|1973.677|1957.2629|1947.3149|1983.625|1979.149|1974.672|1982.1331|1981.636|1986.61||1942.839|1932.891|1929.906|1926.922|1944.828|1949.802|1955.771|1980.641|1957.2629|1971.688|1962.2371|1994.568|1975.1689|1966.2159|1990.589|1999.542|1982.63|1995.563|2019.438|2039.334|2064.2041
03863|7351|/equities/assura-group|FTSE350/MSCI_EU_SMALLCAP||42.38|42.56|42.4|41.9|41.82|42.2|41.8|41.34|40.72|40.2|40.34|40|39.94|39.92|40.1|39.1|39.44|39.14|39.6|39.3|39.72|39.48|39.7|39.18|39.82|40.04|41.26|42.38|41.96|42.38|41.1|41.34|40.38|40.16||40.5|40.18|40.76|42.26|42.72|42.78|43.16|43.46|42.32|42.34|42.3|42.72|42.6|42.68||41.62|41.64|40.9|41.22|41.7|41.44|40.88|40.9|41.8|41.44|41|40.66|40.2|40.06|41.12|41.2|41.6|41.4|41.82|41.78|41.34|41.68|41.26|41.28|||42.32|41.9|41.54|41.5|42|41.58|41.5|41.44|41.5|41.5|40.56|40.96|41.4|41.74|42.08|41.58|42.88|42.28|42.44|42.24|41.58|41.26|41.9|42.2|42.32|43.2|42.08|41.5|41.86|42.06|42.06|41.88|42.32|43.2|42.6|42.92|43.32|43.5|43.16|42.98|43.28|44.54|44.38|45.36|44.7|44.96|44.64|44.12|44.96|44.46|44.44|44.54|46.62|46.86|47.24|46.68|46.12|46.78|47.8|47.36|47.88|47.5|47.76||48.12|48.88|48.76|||48.32|48.26|48.26|46.52|45.64|44.76|45.2|43.68|43.58|44.3|44.08|44.06|45.52|44.62|44.38|45.28|44.2|45.8|44.68|44.88|44.5|44.54|44.9|44.5|46.08|45.58|44.68|46.5|47.1|44.16|44.16|44.88|42.92|42.88|43.44|45.3|43.94|41.46|40.94|40.08|39.86|39.46|39.8|40.16|40.22|40.44|40.12|40.3|41.06|40.34|40.44|40.96|42.28|42.48|42|41.9|41.62|40.94|41.1|41.8|42.28|41.36|43.02|44.18|44.84|45|45.28|45.46|44.44|44.6|45.48|46.18|45.14|44.54|44.58|44.6|44.78|45.48|45.26|45.46|45.24|45.88|45.78|45.4||44.6|44.7|44.6|43.74|43.2|44.02|45.06|45.6|45.68|46.16|46.66|47.9|47.38|47.24|46.72|47.3|46.92|46.9|46.86|47.36|47.46
03864|1096186|/equities/aston-martin|FTSE350/MSCI_EU_SMALLCAP||163|162|158.6|159.5|151.1|147|148.5|144.9|140.5|144|143.7|142|150.7|154.8|154|151.2|152.4|143.4|144.6|141.3|146.5|150|151.8|152.7|156.3|164|162.9|157|146.7|148.8|145.2|138.6|132.6|134.9||135|135.9|136.2|136.8|140.3|141.2|142.6|144.3|144.1|141.1|137.6|136|136.1|136.6||138.9|133.2|138.2|148.2|156|151.9|151.2|154.2|157|155|151.9|151|151|154.9|157.9|158.3|159.8|164.4|167.3|167.3|159.7|167.5|161.8|161.8|||169.9|173.5|172|173.3|173|170.5|172.4|168.3|167.4|159.5|166.1|168.4|167.6|163.1|156.3|157.9|159.4|155|165|176.7|172.8|183.5|176.5|169.7|171.7|173.6|170.6|165.7|165.7|169.6|171.6|176.1|174.2|174.2|171.2|172|174|176.6|183.7|187.9|185.9|191.6|192.5|188.6|190|188|192.9|191.8|188.8|190.3|190.4|194.2|197.5|199.6|203.4|202.4|212.6|206.2|211.2|210.8|214.4|207.2|215.4||225.6|224.2|219.8|||218|221|219|211.8|210|205|205.4|208.6|229|226.4|231.4|227.2|234|228.4|223.8|223.2|227|237.4|237.4|234.8|234|234|234.4|230|230.2|225.4|212.4|224.2|215.2|205.2|205.4|210.4|209.4|205.2|209|212|203|199.3|218.8|215.6|212.8|209.4|215.4|219.2|224.2|219.8|227.6|233.4|241|240|237.2|245.6|247.4|247.2|241.4|249.6|244.4|264.4|272.2|276.2|285.8|261|263.6|264.8|268.2|278.6|285|304.6|300.4|296.4|325.8|332|334.2|336.4|339|335|325.6|335.2|347|346.8|345.8|356.4|353.2|354||338|320.8|332.4|332.4|328.4|331|334.4|338|337.2|334.4|335.8|346.4|352.4|359.8|369.4|369.2|361.4|376|387|395.4|378.4
03865|6565|/equities/astrazeneca|STOXX600/FTSE350/EAFAGROWTH||12260|12100|12078|11944|12044|12056|12106|12020|12086|12304|12356|12328|12556|12550|12478|12472|12398|12340|12416|12428|12510|12392|12466|12376|12600|12556|12590|12516|12404|12346|12190|12028|11930|12028||12296|12404|12360|12364|12096|12110|12166|12172|12246|12318|12370|12332|12264|12118||12050|12156|12170|12062|12024|11988|12026|11352|11268|11250|10946|10914|10862|10878|11024|11064|10962|10732|10708|10610|10620|10736|10562|10604|||10678|10742|10440|10394|10482|10428|10164|10228|10290|10294|10402|10458|10436|10450|10196|10234|10140|10112|10046|10080|9983|10180|10328|10254|10220|10036|10102|10204|10418|10094|9826|9724|9600|9501|9761|9823|10490|10534|10360|10360|10430|10500|10586|10568|10546|10448|10454|10452|10590|10508|10432|10446|10646|10852|10862|10830|10900|10902|10772|10758|10864|10740|10788||10600|10574|10528|||10436|10480|10484|10346|10356|10186|10468|10390|10172|10096|10122|10098|10130|10144|10266|10198|10126|10032|9900|9976|10180|10174|10086|10192|10106|10260|10166|10090|10186|10248|10090|10436|10170|10230|10276|10270|10362|10336|10250|10218|10124|10392|10546|10438|10100|10430|10488|10612|11270|10972|10974|11120|10944|10978|10856|10942|10902|10892|10908|10950|11102|11006|11118|11164|11194|11046|10886|10950|10616|10728|10940|10814|10582|10684|10502|10846|10824|10606|10736|10690|10700|10662|10734|10804||10660|10750|10770|10698|10674|10658|10792|10878|10876|11114|11030|11162|11182|11030|10886|10910|10900|11096|11196|11186|11058
03866|948335|/equities/auto-trader-group-plc|STOXX600/FTSE350/EAFAGROWTH||822.2|814.2|811.8|807.4|805.6|810.8|800.4|802.4|802.8|796.8|801.2|811.6|802.8|796.6|804.6|812|820|813.6|814.8|811|819|825.4|827.2|814.2|823.6|819|829.6|822.2|825.8|827.4|816.2|825|730.6|732.2|747.8|747.8|749.6|741.4|726.6|727.6|730|755|755.8|755.8|745.4|748.2|748.2|743.4|735.8||723|715.6|702.2|698.4|696.6|695.4|688.6|693.2|695|679.8|668.6|676.6|675|676.2|693.2|687.4|691.8|689.4|689.6|693.2|697.4|700.8|701.2|692.4|||700.2|700|705.6|742.2|762.4|763.2|742|747.4|755|755|753|748.6|755.2|748|741|733.8|731|732|736.8|747.4|740.4|742.8|738|736.4|734.6|726.4|726.8|722.8|726.4|721.6|712.2|712.8|704.4|725.6|712.8|720.4|726.8|730.8|728.4|732|731.2|728.8|738|720.6|741.8|730|730.4|726.2|733.6|712.8|710.2|702.6|705.6|707.6|704.6|698|710|709.2|705|691.8|695.4|697.2|703||721.4|718|720.4|||722.2|717.4|717.6|710.8|701.4|697.2|730.6|731.4|745.4|742.6|738|741.6|737|728.2|721.4|721.4|724.8|718.2|711.2|709.8|700.6|704.4|711.8|705|707.2|706.8|701.4|705.6|705|699.2|682|689.2|635.4|628.4|618|625.2|625|619|621.2|613.8|601.6|604|608.4|601.8|604.4|597.2|611.4|630.8|640.2|637.2|636.8|645|645.4|640.8|627.4|636.8|622.2|612.4|613.8|612.4|617.6|611.6|620.4|620.8|620.2|625|619|626.8|603.6|600.6|619.4|614.4|599.2|599|603.6|602.2|599.4|595.6|596.4|603.2|607.4|606.4|606|604.2||587|592.4|598.8|591|590.6|598|602.2|612.4|616.6|624|622.6|633|624|621.6|621.6|627.6|632.2|635.2|651.4|646|642.8
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||242.5|240|238|236|237.5|237|237.5|237|236|236|237|237|237.5|236|236|235|236|236|236|235|235.5|236.5|239|239|240.5|242.5|243|243|243.5|244|243|242|241.5|243.5||242|241|242|243|244.5|244.5|247|248|247|245|245|244|242.5|243.5||242|239|237|237|237.5|236.5|232|235.5|235.5|233.5|230|228|224.5|225|229|230|230|230.5|231|233|232.5|232|229.5|229.5|||231.5|230.5|229|228.5|231.5|230.5|225.5|226|228|230|228|228.5|228.5|227.5|229.5|228.5|228|227|228.5|230.5|228.5|228|228.5|230|229.5|231|227|228.5|229|229|229|227.5|226.5|227|226|226|226|224.5|223.5|226|223.5|226.5|226|224|223|222.5|221.5|220.5|222.5|219|218|216|218.5|219.5|218.5|218|218|218|217|217|218|217|218||220|219|217.5|||215.5|215|216.5|213|214|213.5|214.5|209.5|209|209.5|207.5|205.5|205.5|204.5|203.5|204.5|204|205.8|205.3005|205.8|206.799|206.799|205.8|204.8009|205.3005|205.3005|204.8009|208.2975|205.3005|202.3034|201.3043|201.8039|199.4062|198.0076|199.606|199.8058|197.6079|192.6128|189.8155|188.6167|188.0173|187.6176|188.8165|189.8155|189.0163|191.6138|195.8097|195.8097|197.0085|196.8087|197.8077|199.606|198.8068|199.2064|197.6079|196.2093|194.2112|196.4091|197.8077|199.8058|201.8039|200.8048|201.8039|201.3043|202.8029|202.8029|201.3043|201.8039|201.8039|200.8048|201.3043|202.3034|199.2064|199.8058|198.0076|197.8077|197.4081|197.6079|197.8077|197.6079|197.8077|197.0085|196.0095|196.2093||193.8116|193.2122|192.6128|190.8145|189.8155|190.4149|192.2132|194.411|194.411|196.2093|196.2093|196.4091|195.4101|194.6109|195.4101|195.2103|194.0114|193.412|194.411|193.8116|193.8116
03870|6615|/equities/aviva|STOXX600/FTSE350/EAFAVALUE||489.6|491.4|483.1|475.4|475.5|471.4|481|474.7|468.9|476|476.6|476.5|477.6|480.1|484.3|479.8|483.6|478.2|474.2|470.5|476|471.4|476.7|468.5|470|477.9|480.8|476.2|475.2|479.9|479.9|479.1|479.7|481.6||488.1|482.9|496.2|494.3|494.7|493.7|497|492.8|488.5|488.2|490.3|488.6|484.8|482.6||472|468.4|465.2|465.7|467.9|463.8|458.5|465.4|470.7|469.1|459.7|457.2|455.5|452.4|462.5|460.2|458.8|489.9|491.1|493|490.4|495.3|494.7|492.5|||496.6|496.2|496.1|495|494.5|489.7|481.5|480.5|480.7|482.4|480.6|477|472.1|464.7|470.5|462.2|454.9|451.2|448.5|447.7|446.3|448.4|450.2|454|452.2|450.1|445.6|443.8|430.3|432.5|430|425.5|418.2|421.5|416.9|420.7|424.9|429.5|425.8|426.3|423.8|432.3|432.2|435.2|437.6|434|436|433.2|439.3|431|427|424.7|430|432.5|428|422.6|427.4|433.6|435.9|433.3|433|429.8|433.7||434.7|433.4|432.8|||431.1|428.8|431.6|427.2|429.2|430.1|431.1|431|431.2|429.1|429.1|427.9|426.3|420.3|421.7|419.8|417.5|415.6|424.6|428.2|424.7|421.2|419.6|423|423.8|422.2|413|414|411.6|413.2|404.3|407.6|406.1|405.8|406.7|407.3|406.2|402.1|397.6|396.6|394.6|396.2|395.3|394.3|396.7|396.9|404.9|406.5|408.9|412.1|410.2|412.2|409.6|408.7|401.5|409|388.3|387.7|375.6|381.7|389.8|390.2|392.7|397.4|394.1|398.2|400.2|401.4|397.2|396.4|400.7|398|393.5|376.3|374.9|369.2|369.6|369.9|371.5|372.8|375|375.2|376.4|377.1||369.7|370.8|380.6|376.1|378|382.8|381.1|383.2|379.9|383.8|385.5|387.3|383.2|382.7|384.5|384.7|381.9|378.9|386.3|388.4|390.7
03871|949036|/equities/b-m-european-value-retail-sa|STOXX600/FTSE350/MSCI_EU_SMALLCAP||448.3|445.3|440.8|441|456.5|443.5|434.5|435.9|439.6|442|437.2|445|452.7|456.6|465.2|469|477.1|471|473.4|474.5|463|465|473.3|485|488.5|492.9|495.6|506.6|546.4|551.6|544.6|545|543.2|538.6||548.6|550.6|554.8|541.2|546.8|543.6|544.6|535.2|548.6|552|548.2|535|537.4|529.6||521.6|517|519.4|519|517|527.8|518.2|516.2|524.2|524.8|510.4|520|512.6|500|510.6|501|505.6|511.6|510.8|522.2|521.4|529.8|528.8|538.8|||545.8|545.6|541.2|537.6|527.2|530.6|527.6|532|533.8|540.4|547|551.4|558.2|550|550|552|548.2|539.4|532.2|532.8|525.8|522.6|517.2|523.8|535.8|529|524.2|517.4|515.6|515.2|507.8|502|492.5|497.9|493|499.9|500|509.4|505.8|508.2|513.2|518.6|530.2|534|538.2|531|527.8|521|524|518.2|524.8|523.0002|533.5951|532.6319|546.3089|534.3656|542.6489|546.1163|541.1078|524.5413|532.6319|535.9067|539.952||539.5667|541.3004|542.2636|||548.6205|554.7848|553.8216|540.7225|538.6035|540.3372|543.9973|542.071|578.2861|584.4503|586.5693|585.4135|589.8441|580.5977|576.1671|567.306|552.4732|554.7848|543.8047|530.5129|525.1192|516.4507|514.3317|512.9833|514.9096|517.6065|513.1759|530.1277|537.2551|511.2496|504.5074|502.0032|517.9918|512.7906|512.2127|518.1844|512.9833|512.9833|509.3232|502.7737|502.7737|506.6264|533.2098|527.0455|524.9266|518.377|533.5951|552.8584|559.408|552.0879|553.4363|554.5921|550.9321|552.4732|546.1163|556.1332|539.952|530.1277|545.1531|554.2069|564.8017|559.7932|558.4448|563.4533|554.9774|552.2805|563.068|557.6743|536.2919|543.9973|555.7479|548.2352|546.5015|557.6743|549.1984|542.071|537.833|536.4846|527.6234|546.1163|552.6658|556.3258|552.6658|544.5752||546.3089|548.6205|542.2636|547.85|550.1616|545.1531|549.7763|553.629|544.3826|533.5951|517.9918|522.615|519.3402|517.4139|513.9464|524.5413|520.496|515.8728|527.8161|532.8245|534.173
03872|6690|/equities/babcock-international|FTSE350/MSCI_EU_SMALLCAP||532|538|539.5|520|530.5|525.5|517|526.5|512|514.5|522|532.5|528|533|550|537|538.5|536.5|537|527.5|522|531.5|537.5|535|548.5|545|545.5|532|553.5|565|565.5|554|545|555||555|557|547.5|551.5|538.5|528.5|531|526|519.5|504|521.5|517.5|524|524.5||510|510|508.5|507.5|514|510.5|516.5|520.5|512.5|511|502|504.5|503.5|500|510.5|508|509.5|506.5|500.5|513.5|515|520|517.5|521|||520|532|533|514|518|518|518|523|517|511|513.5|511.5|509|507|509.5|508|519|510|503|504|489.8|490.2|492|495.8|497.6|499.4|493.2|489|480|473.2|467.4|465.6|455.2|469.6|463|459.2|424.2|465.8|462|450|452.2|452.6|453.2|453|453.4|451|452.6|443.8|443.6|430|435|433.6|437.6|439.2|442.2|442.6|449|437.6|440|442.4|445.4|440.8|420||395|397.2|398.4|||396.6|395|400.4|396.8|394|385|397.6|388.8|390|399.4|399.2|398|397.8|395.4|392.6|399|394.8|396.8|396.8|398.4|405|405|403.6|400.6|402.2|405.6|395.2|421|425.4|409.6|419|402|396.8|386.2|388.6|404.6|406|394.4|390.8|395|386.8|383.6|386.2|393.8|397.2|391.2|394.4|403.4|404|402|398.2|407|403.4|404.6|399|395|395.2|397.8|396.8|406.2|413.4|409.6|388.4|378|378.8|384|384.6|381.8|383.2|380.2|390.2|393.4|384.2|378.4|392.2|383.8|395|388|386.8|386|389|386.4|379.2|384.2||379.4|377.2|377|368.6|373.4|375|386.2|390.6|392.6|390.4|389.4|393.4|391|377.2|378.4|386.2|373.8|372.2|371.2|374.4|372.6
03873|6632|/equities/bae-systems|STOXX600/FTSE350/EAFAVALUE||1268|1280|1280|1268.5|1270.5|1262.5|1278.5|1277.5|1268|1272|1320|1323|1328|1337|1352.5|1339|1346.5|1350.5|1345|1337|1335|1383|1388.5|1384|1400|1395|1394|1392|1385|1395.5|1392|1373|1362|1371.5||1386|1397|1373.5|1387|1372|1361.5|1364|1363|1352|1349|1394|1392|1381.5|1373||1361.5|1329.5|1338|1333|1355|1340|1320|1363.5|1340|1316|1296|1287|1320|1321.5|1337.5|1318.5|1286|1275.5|1277|1337.5|1326|1313|1320.5|1331|||1349.5|1353.5|1369|1360|1363.5|1351.5|1336|1327.5|1305|1295|1294.5|1290.5|1282.5|1260|1258|1272|1276|1280|1260|1250|1242|1229.5|1235.5|1256|1240.5|1232|1241.5|1253|1248|1242|1225|1230|1212.5|1224|1209.5|1195|1198.5|1205.5|1179|1172|1169.5|1177|1186|1182.5|1168|1182|1176.5|1164|1167.5|1174|1178.5|1192|1181|1178|1189.5|1163.5|1155.5|1146.5|1145|1153|1155.5|1134|1116||1110.5|1101.5|1095|||1090|1093.5|1087|1065|1068.5|1058|1046|1066|1056.5|1042.5|1042.5|1019|1031|1044.5|1047|1059.5|1050|1035|1050.5|1049.5|1068|1072|1061|1065.5|1061|1055.5|1062|1068|1073|1108|1103.5|1090|1083|1079.5|1076.5|1082|1105.5|1117.5|1104|1103|1084|1096.5|1095.5|1077.5|1068|1061.5|1040.5|1072.5|1075|1077|1079.5|1068.5|1054|1041|1025|980.6|983.2|978|1015|1009|997.8|1018.5|1014|1015|1010|1011|1029.5|1045|1059|1055|1051|1052|1045|1044|1038.5|1027.5|1029|1014|1010|1007.5|1007.5|1007.5|1002.5|1002.5||991.4|989.8|981|970.8|960.6|963.4|955.8|1002.5|1015|1018|1016.5|1022|1028|1026.5|1023|1009|1000|992.8|933.4|931.4|928.2
03874|27919|/equities/baillie-gifford-japan-trust-plc|FTSE350||758|756|749|740|733|739|735|726|722|720|726|724|728|724|717|715|715|716|718|714|724|709|720|725|730|736|734|737|735|735|725|715|714|725||728|724|727|741|740|735|738|735|735|732|734|734|731|734||735|730|717|725|717|719|707|714|712|712|705|710|707|719|733|732|733|737|735|742|738|745|741|738|||748|751|754|749|765|766|746|749|750|742|737|738|743|741|758|762|759|746|749|752|742|738|740|738|740|746|745|750|755|743|739|741|739|739|748|733|728|725|724|717|711|711|709|704|705|707|706|703|705|704|700|700|718|724|718|715|713|707|692|692|697|695|705||708|705|700|||687|689|694|685|681|685|680|682|683|677|677|673|679|673|670|671|672|672|670|666|669|673|677|669|668|668|663|675|676|677|688|696|682|684|682|683|676|663|648|645|647|642|649|646|641|646|662|663|669|668|677|692|680|687|673|674|683|670|677|691|695|704|713|711|718|720|721|730|728|725|731|739|721|729|722|726|736|739|741|741|741|735|726|723||713|720|723|711|703|703|708|716|730|748|758|767|764|764|767|762|759|770|785|786|793
03875|1055838|/equities/bakkavor|FTSE350/MSCI_EU_SMALLCAP||156|154|151.5|146|151|148|147|138.5|138|141.5|143|147|145|142.5|142|144|144|146|146|145|142|140|139.5|140.5|141|142|144|141|147|144|140|138.5|137.5|138||137|134.5|133|130|129|127|127|125|126|121|123|120.5|118|121||120|123|121|121|119.5|115|117.5|123|119.5|118|116|116|115|114.5|115|115.5|115|113.5|112.5|111|111.5|112|113.5|110.5|||108|107|107|103|104|100.5|105.5|104|104.5|104|102|101|100|102|101|101|102|99.2|96|96.6|95|95.2|95.2|91.8|92.4|95.2|94.2|94.6|94.6|95.6|95|93.6|93|94.8|94.4|96.6|97|93|93.6|94.4|94|96|94|95.4|95.6|97.6|98|97.2|97|96|96.8|91.6|94.2|91.8|85|82.2|84|83|84.4|84|84|84.6|83.8||81|81|82|||81.8|83|82.8|82|83|84|84|83.2|84|84|83.8|84|83.4|84.6|85|85|84.6|86|86|86|86.4|85.6|85|85|85.4|86|89.2|87.6|88.6|87.4|85|85|84.6|84.8|85.8|86|85.6|86.4|88|84.4|84.4|85.8|87.2|89.2|90|91.4|90.2|92|92.4|92.8|91|93.8|94|95.8|95.6|95|96|93.2|93.6|95.6|95.8|94|93|94|95|94.2|94|96|96.2|95.2|95.2|98.6|99.8|102.5|101|101|101|101|99|98|97.8|100|99.8|99.8||97|96.2|100.5|98.4|98.6|100|103|101.5|103|101|102.5|103.5|105.5|100|100.5|105|103|99|99.2|100.5|100.5
03876|6588|/equities/balfour-beatty|FTSE350/MSCI_EU_SMALLCAP||405.6|402.6|399.2|392.4|395.4|390|378.2|374.8|369.2|366|365.2|368.4|361.6|364.8|369.8|360|362.4|356.4|358.4|349.6|346.8|346.8|353.6|351|357|360.4|367.4|364|369|375|371.4|369.2|364.8|370.8||373|367.8|368.4|371.6|370.6|367.2|372.2|383.2|385.4|385|386|384.4|382|378.4||374.6|373.2|368|363.8|369|361.2|361.4|365.6|364.6|360|356|358.2|356.4|360|369.4|370.4|368.4|368|369.8|375.4|371.8|377.2|379.2|378.8|||382.2|384|382.6|377|378.8|378.2|377|373.2|376.4|386.2|380|372|339.8|337.8|344.6|345.4|345|343.6|344|343.8|339.4|337|338.4|335.6|334.2|338.8|331.2|328.6|326.8|322.8|321.4|316.4|317.4|324.8|327.6|325.6|325.8|328.6|324.4|324.8|330.6|332|335.2|339.2|345.2|346.4|344.2|336.2|339|334|333.8|329.4|340.4|341.6|339.2|336.4|338.6|340.4|340.2|334.6|337|331.6|337.4||331.2|335.4|338.2|||337|334.4|330.2|325.2|325.4|325.6|326|323.2|327|330.4|335.2|335.4|338.2|331.8|329.8|331.6|325.2|328|326|326.6|327.2|326|323|323.2|326.8|328.8|322.4|327.2|328|318|315.8|314|311.6|308|313|320|317|303|309.2|306.2|299.2|295.4|298.8|301.8|303.4|303|304.4|305.4|311.2|310|307.6|313|316|317.8|314.6|315|310.2|305.2|306.6|312.2|321|314.8|318.6|319.2|326.8|335.6|335|333.6|327.8|328|332.4|334.8|327.4|327.6|322.4|322.8|322.6|322.6|321|323.4|323.2|327.2|328.8|327.2||320|321|320|317.4|310.8|313.2|312.6|310|346.8|348.8|347.2|346|345|340.4|347|345.4|345|347.8|351|349.4|349.8
03877|28003|/equities/bank-of-georgia-holdings-plc|FTSE350/MSCI_EU_SMALLCAP||4390|4345|4365|4265|4380|4170|4040|4095|4055|4100|4035|4000|3955|3990|4080|3905|3995|3815|3835|3850|3800|3845|3725|3640|3680|3740|3810|3695|3750|3750|3710|3680|3840|3925||4015|3965|4030|4185|4205|4140|4185|4105|4720|4970|4940|4850|4735|4680||4725|5090|5420|5380|5380|5360|5290|5200|5160|4895|4835|4900|4840|4850|4965|4950|4920|4980|4985|5100|5120|5090|5050|5000|||5050|5060|4905|4770|4785|4880|4770|4745|4855|4845|5180|5130|5180|5110|5160|5150|5150|5020|4995|5020|4710|4600|4520|4600|4560|4570|4385|4245|4225|3965|4030|3870|3835|3840|3750|3695|3740|3800|3745|3790|3795|3795|3785|3755|3780|3745|3735|3715|3795|3775|3850|3845|3905|3915|3905|3905|4025|3940|3945|3845|3895|3895|4005||3975|3935|3980|||3930|3890|3835|3680|3605|3565|3465|3405|3395|3425|3390|3370|3370|3420|3460|3480|3450|3495|3435|3460|3485|3510|3410|3460|3520|3425|3360|3450|3375|3560|3535|3570|3540|3495|3480|3445|3435|3340|3330|3335|3185|3190|3210|3250|3330|3255|3270|3310|3435|3425|3430|3500|3525|3535|3475|3480|3405|3515|3650|3660|3690|3660|3570|3640|3640|3660|3695|3680|3730|3665|3705|3615|3475|3470|3355|3395|3365|3420|3470|3460|3465|3485|3575|3545||3480|3505|3465|3475|3395|3400|3635|3210|3205|3195|3200|3170|3115|3065|3110|3140|3095|3185|3275|3255|3210
03878|6554|/equities/bankers-investment-trust|FTSE350||117|117.2|116.4|115.2|115.6|115|114.6|114.8|113.4|113.4|113.8|113.2|113.4|113|113.6|114.2|113.8|113.2|112.8|111.2|111.6|111.4|112.2|110.6|111.4|111.6|111.8|112|112.6|112.8|112.8|112.4|111.4|112.6||113.4|113.2|113|114|114.8|115.6|117|116.8|115.8|115.4|115.8|114.6|114.2|114.8||113.4|112.6|112|112.2|112.2|112|109.8|112|112|111|109.6|111|110.4|109.8|111.8|111.8|111.2|111.8|111|111.6|110.4|110.8|110.4|111.2|||111.6|111.4|112.4|111.8|112.4|111.2|110.4|110.4|111|110.8|110.2|110.8|111|109.8|110.6|110|110.2|109.2|108.8|108.8|107.4|106.6|107|107.2|107.2|107|106|105.6|106.4|106.8|106|105.8|105.2|106|105.6|105|104.2|105.2|104.4|103.6|103.2|103.8|104.4|103.4|103.6|103|103.6|103.6|103.2|102.2|102.2|101.8|103.2|103.4|103.4|103.2|103|102.8|102|102|102|102|102.2||102.4|101.8|101|||101|101.4|101.2|100.6|100.6|101|101|100.2|99.6|99.3|99|99|99.2|98.9|98.5|99|98.6|99.2|99.5|99.9|99.8|100.2|100.6|100|101.6|102|99.9|99.9|99.7|98.8|98.3|98.4|98|97.4|97.1|97.3|97.1|94.6|93.5|93|92.3|93|94.5|94.2|93.5|94.1|96|96.1|97|96.5|95.9|97.4|95.7|96.4|95.2|95.2|94.6|94.7|95.2|95.9|96.9|96.5|96.6|96.7|97.1|97.9|97.2|98|97.8|98.2|99.1|99.9|97.6|97.9|97.6|97.4|97.5|97.5|97.5|97.2|97|97.4|97.3|97.1||95.5|95.5|96.1|95.2|94.5|94.2|95.6|96.5|96.9|97.8|97.9|98.6|98.6|98|98.4|99.1|98.6|99.4|100.6|100.4|100.4
03879|282|/equities/barclays|STOXX600/FTSE350/EAFAVALUE||222.45|222.6|219.55|216.75|222.05|220.55|224.35|218.15|210.75|213.2|208.9|209.75|205.85|206.15|207.55|204.85|208.05|206.7|206|204.9|202|205.15|208.7|209.05|214.75|217.25|216.15|212.65|215|219.2|220|218.55|214.15|219.1||216.15|215|211.45|217.55|216.75|216.75|214.9|213.1|217.2|214.55|213.95|213.25|211.65|210.35||202.35|201|203.45|202.7|203.65|204.35|204|191.14|192.24|189.18|185.84|183.98|179.94|178.48|183.14|182.86|183.64|189.48|188.9|193.18|189.74|193.16|188.54|184.12|||183.2|181.52|180.78|181.48|180.8|181.84|175.74|175.06|176.52|176.92|174.4|177.06|177.58|173.8|172.24|173.06|170.92|169.46|170.14|169.52|164.46|168.9|166.86|165.84|163.74|163.68|162.76|161.8|149|146.72|143.42|142.02|140.48|142.88|142.28|143.16|144.4|146.3|145.68|150.72|146.04|148.42|150.26|147.54|149.24|145.38|147.34|146.78|144.94|141.04|140.72|140.68|141.4|144.98|145.54|145.58|152.64|154.28|154.82|155.6|155.58|153.12|155.28||153.78|153.5|153.66|||151.78|151.42|151.64|147.66|146.5|146.64|150|141.08|141.68|142.5|143.28|140.14|140.24|139.46|142.98|142.36|141.04|140.3|140.12|140.2|141.64|140.24|139.98|141.72|142.54|142.8|139.04|139.88|138.46|136.74|135.58|136.98|136.02|136.22|136.3|136.34|133.24|129.34|131.6|130.66|129.2|132.24|133.22|134.64|144.04|144.86|147.8|151.64|154.8|153.26|153.08|152.28|157.18|156.78|152.02|154.76|152.52|153.88|154.28|155.82|158.94|159.08|158.12|159.68|153.64|155.32|156.7|159.58|159.22|158.8|161.46|160.08|157.24|153.58|149.9|148.24|147.98|149.22|149.64|150.8|149.06|147.36|149.04|149.96||143.98|144.54|143.04|142.7|143.66|144.24|145.42|145|143.54|145.88|146.6|148|148.9|147.08|150.82|150.74|149.16|146.46|151.42|154.96|155.74
03880|6613|/equities/barratt-developments|STOXX600/FTSE350/EAFAVALUE||497.8|495.1|485.1|491.2|503.8|504|492|487|477.9|477.8|472.2|472.8|471.8|474.6|475.8|474.2|476.8|468.7|481.9|487.7|488.9|500.2|509.8|496.5|501.8|501|509.6|508|506.8|504.8|503.2|503|495.5|507.2||509.8|506.8|499.6|510.4|518.6|524.4|519.4|511.2|495.9|492|493.7|491.2|489.6|492.8||478.7|460.3|454|454.7|457|454.9|448.8|449.2|457.1|451.8|441.5|446.3|446|447.6|458.3|460|453|455.9|465.6|470.7|465.5|473|465.7|464|||475.6|475.4|474.3|471.7|474.5|479|468.5|464.9|471.5|473.6|477.1|473.7|474.4|478.3|477.7|477|472.5|471|478.5|479|466.5|464|470.4|477.3|478.5|478|478|480.8|477.8|478|475.7|473.6|466.1|488.5|487.1|487.5|501|530|520.8|529.4|534.8|540.4|533.8|539.8|543|534.8|534.6|532.6|539.4|524|524.2|519.6|537.6|542.2|541|535.6|553.4|544.8|553.2|546.4|550.8|548|554.4||562.6|562.4|566.4|||565.8|563|563.4|556.2|551.6|566|561.8|542.4|541.6|541.8|536.6|542|531.8|526|522.6|519.8|513.8|508.2|502.4|501.4|495|492.4|492.6|492.4|487.2|484|469.2|472.8|473|450.2|444.1|457.4|448.4|449.7|439.8|442.4|432.4|417.5|413.9|408.6|407.4|403.8|401.2|399.3|398.1|392.3|392.5|402.1|423.9|415.1|417.5|425.4|429.8|432.1|420.9|426.4|418.6|410.1|418.7|428.1|441.1|432.7|468.4|472.3|472.1|467.6|468.9|465.5|444.5|446.9|460.3|451|446.6|436.8|441.9|436.3|437|440|443.3|448.3|450.5|453.3|454.3|447.5||431.3|433.9|435.6|427.5|421.7|433.6|438.6|441.2|448.2|450.2|454.2|458.8|453.1|456.6|457.3|458.3|454.9|456|459.3|456.7|459.3
03881|27934|/equities/bilfinger-berger-g-infr.-sicav|FTSE350||137.8|139.2|133.8|132|134.8|134.6|133.8|132|130|131.6|132.8|134.2|134.6|134.2|134.8|134.6|134.2|133.4|133.6|130.2|130.8|129.2|130.4|128|129.4|132.6|133.2|134.4|134.6|134.8|133.6|131|129.4|131.6||132.4|131.8|133.2|132.8|135|135.2|137.6|138|136.8|137.2|137.4|142.2|140.4|138.2||135.6|134.6|133.4|133.4|134.8|131.6|129|128.2|130|130.8|128.6|128|128.6|127.6|129|129.2|130|130|131.6|132.4|130.4|130.8|130|130.2|||130|128.4|125.8|125.2|126.6|126.2|125.6|126|126.6|126.8|125.8|126.8|126.6|126.4|127.4|126.6|126.4|125.2|123.6|123.6|123.2|122.6|123.8|123.6|122.2|122.4|126.2|125.8|125.4|124|124.4|123|123|122.6|123.6|122|122.8|123.4|123.8|126.4|128.6|130.8|130.6|132|131.8|132|132|132.6|133.6|133|133.4|132.8|134.2|134|134.8|135.2|137.2|138.8|138|137.6|136.4|138.2|140.4||141.6|142.2|143|||140.4|140.6|139.2|133.8|133.8|132.6|132.8|129.4|129.8|130|129.8|130.6|130.2|130.2|129.6|132.2|132.6|134.4|134.2|134.2|133|133.8|130.6|131.2|134|135.2|136|138.2|137|135.2|131.4|134.2|132.6|132|134.2|136|134|127.4|127.2|127|125.2|127|130|131.2|130.6|130.4|128.8|128.4|129|125.2|126.2|125.6|127|128.8|127.8|127.4|125.6|126|130.2|131|132.8|133|135|134.6|135|134.2|134.6|133.4|132|133|134|136.4|134.6|135|135.8|135.6|135.2|139.6|139.4|140|140|140|140.6|133.8||132.6|132.2|130.8|130.4|127.8|128|130.4|131.4|131.8|131.8|130.8|132.8|133.6|133.8|134.2|134.8|134.2|134|135.6|136.2|137.2
03882|6867|/equities/beazley-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||674.5|680|681|683.5|684.5|661|656|654.5|650.5|686.5|708|699.5|699|697.5|700|695|698.5|696.5|681|673.5|654.5|667|673|664.5|677|682.5|681.5|672.5|673.5|683.5|690|682|670|661.5||672.5|666.5|667|665.5|665.5|676|679.5|676.5|672|670.5|672.5|666.5|662|642.5||629.5|639.5|659|663|657.5|638|658.5|665.5|668|669.5|661.5|670|651.5|647.5|673.5|654|660|659|654.5|675.5|658|663|664.5|673|||665.5|671.5|669.5|682|689|689|692.5|684|676.5|657|664|671.5|669.5|646|646|654|653|656.5|652|666|652|652.5|640.5|649|643.5|634|582|573.5|570|585|583|575|577|578.5|566|561|556|556.5|551|550|553.5|544.5|539|541|545|531.5|534|526|525|514|505.5|506|506|511.5|506|503|512.5|528|552|544|549|526.5|526||522|524|530|||528.5|533|539|526|533|532|541|545|542|538|535.5|542|546|544.5|532|540|536|550.5|556.5|562.5|562.5|565|565|558.5|560|558|550|554.5|559|568|569.5|580|576|567.5|530|539|528.5|524|514.5|517.5|517|517|515|514|518.5|521.5|528|531.5|532.5|523.5|521.5|526.5|538|537.5|537.5|542|533|526.5|533|532.5|553.5|554|547|559.5|561|568.5|567.5|571.5|575.5|572|590|580.5|565.5|563|558.5|549|538.5|541|550.5|546.5|551.5|546|548.5|548||541|540|534.5|529|537.5|535.5|535.5|538|540|541.5|537.5|531.5|532|530|504|503|503.5|507.5|520.5|548.5|553.5
03883|6567|/equities/bellway|STOXX600/FTSE350/MSCI_EU_SMALLCAP||2662|2644|2556|2580|2672|2700|2660|2614|2556|2540|2536|2544|2536|2564|2572|2566|2562|2532|2588|2604|2598|2718|2800|2720|2754|2764|2782|2752|2750|2732|2678|2688|2642|2700||2736|2714|2684|2748|2780|2796|2802|2772|2706|2696|2728|2666|2658|2684||2610|2544|2504|2530|2558|2546|2496|2488|2528|2480|2440|2476|2464|2472|2536|2538|2554|2560|2564|2586|2586|2622|2588|2584|||2664|2646|2688|2632|2680|2714|2650|2660|2728|2710|2758|2744|2772|2766|2760|2774|2756|2744|2774|2754|2698|2644|2700|2708|2760|2766|2802|2824|2834|2812|2810|2782|2770|2860|2848|2810|2832|2754|2688|2742|2726|2760|2736|2680|2662|2650|2680|2648|2700|2630|2624|2580|2646|2656|2622|2614|2720|2666|2714|2608|2558|2532|2546||2568|2570|2586|||2586|2570|2564|2532|2506|2522|2534|2464|2446|2460|2440|2466|2422|2396|2372|2396|2318|2472|2430|2436|2386|2382|2378|2394|2408|2382|2350|2382|2350|2248|2220|2258|2212|2222|2184|2204|2170|2100|2088|2070|2052|2030|2014|2036|2040|2042|2066|2104|2234|2162|2176|2230|2240|2256|2168|2204|2182|2130|2182|2222|2284|2264|2300|2328|2292|2278|2264|2268|2160|2156|2228|2212|2214|2140|2160|2122|2118|2118|2114|2110|2120|2136|2154|2114||2032|2040|2060|2026|2008|2048|2086|2094|2134|2158|2184|2214|2196|2216|2220|2230|2192|2204|2216|2216|2218
03884|13127|/equities/berkeley-group-holdings-plc|STOXX600/FTSE350/EAFAVALUE||4850|4824|4774|4728|4800|4826|4724|4708|4642|4620|4588|4614|4622|4654|4632|4730|4756|4694|5010|5030|5030|5070|5210|5110|5185|5195|5260|5280|5255|5240|5240|5190|5155|5215||5260|5235|5235|5305|5300|5310|5320|5290|5210|5210|5245|5165|5165|5115||5040|4802|4708|4714|4750|4702|4652|4646|4682|4624|4542|4620|4554|4540|4566|4562|4564|4604|4596|4620|4620|4680|4626|4650|||4758|4762|4761|4727|4773|4786|4617|4602|4613|4689|4677|4605|4631|4607|4610|4598|4609|4651|4670|4670|4643|4552|4647|4683|4714|4748|4802|4791|4748|4720|4668|4632|4577|4740|4726|4670|4761|4780|4710|4766|4784|4801|4817|4832|4865|4805|4777|4785|4870|4782|4732|4673|4762|4785|4768|4761|4898|4786|4845|4799|4775|4688|4708||4688|4737|4757|||4774|4769|4807|4777|4705|4869|4810|4710|4711|4718|4740|4940|4871|4778|4727|4712|4636|4646|4592|4596|4562|4565|4565|4562|4552|4521|4449|4484|4432|4302|4242|4298|4234|4246|4189|4227|4178|4086|4036|3999|3979|4001|3957|3999|3987|3955|3980|3995|4099|4061|4015|4122|4139|4134|4066|4112|4022|3970|3968|3998|4107|4054|4123|4155|4210|4200|4217|4195|4056|4085|4209|4157|4100|4001|3978|3972|3972|3984|4009|4020|4046|4061|4098|4040||3909|3912|3955|3914|3860|3991|4053|4188|4213|4258|4273|4308|4255|4269|4288|4311|4300|4294|4334|4346|4366
03885|6617|/equities/bhp-billiton|STOXX600/FTSE350/EAFAVALUE||2288|2252|2277|2278|2272|2322|2355|2342|2266|2286|2263|2241|2265|2246|2239|2233|2255|2233|2222|2203|2235|2234|2250|2226|2293|2304|2326|2282|2264|2308|2321|2316|2353|2335||2329|2315|2329|2430|2436|2400|2352|2326|2328|2282|2297|2271|2272|2294||2241|2232|2207|2223|2250|2250|2311|2364|2337|2348|2340|2325|2365|2287|2383|2389|2350|2373|2369|2349|2285|2328|2321|2328|||2275|2257|2233.5|2264|2274|2289.5|2238|2227|2203.5|2175|2201.5|2224|2205|2192.5|2235.5|2274.5|2301|2274.5|2285.5|2303|2269.5|2244.5|2279|2250|2308|2300|2283|2296|2378|2403.5|2355|2371|2349|2388.5|2375|2375|2383|2381.5|2369.5|2409|2421|2430|2419.5|2426|2415.5|2423|2446.5|2410|2363.5|2360|2365.5|2383|2427.5|2455|2485|2481.5|2508|2543|2573.5|2599|2626.5|2646|2700||2689.5|2698|2674|||2659.5|2665|2637|2642|2611|2584|2559|2486|2475|2465|2493|2485|2461|2417|2434|2474.5|2404|2394.5|2426.5|2437|2460.5|2469|2480|2489|2459|2442|2424.5|2440|2422.5|2380.5|2361|2370.5|2325|2338.5|2380.5|2389|2409|2361.5|2338|2364.5|2358.5|2338|2353|2301.5|2252.5|2266|2320|2348|2379|2378|2330|2321.5|2323.5|2330|2286.5|2315|2268.5|2261.5|2279.5|2310|2339.5|2340|2298|2283.5|2301.5|2334|2277|2354|2340.5|2361.5|2382|2361|2255|2265.5|2256|2207|2223|2330|2336|2342.5|2304|2274|2268|2251.5||2186|2197|2230|2182.5|2202|2187.5|2223|2203|2242.5|2277|2317.5|2349.5|2338|2317.5|2346.5|2364.5|2358|2348|2397.5|2426.5|2401
03886|6801|/equities/big-yellow-group|FTSE350/MSCI_EU_SMALLCAP||1216|1212|1184|1174|1164|1168|1154|1198|1168|1172|1174|1170|1164|1188|1200|1174|1186|1162|1190|1170|1172|1174|1198|1192|1204|1208|1238|1244|1246|1264|1248|1250|1232|1242||1244|1220|1244|1238|1180|1184|1198|1184|1132|1128|1136|1138|1142|1142||1116|1106|1086|1080|1104|1084|1066|1070|1088|1076|1068|1062|1028|1040|1054|1048|1044|1018|1030|1026|1024|1036|1026|1034|||1064|1057|1045|1044|1063|1067|1050|1043|1045|1040|1038|1053|1044|1059|1054|1048|1043|1037|1033|1037|1003|1003|1019|1017|1026|1033|1052|1061|1066|1070|1084|1058|1070|1091|1084|1098|1108|1104|1094|1122|1142|1148|1143|1142|1124|1111|1093|1079|1100|1081|1080|1107|1155|1158|1163|1141|1158|1159|1165|1142|1164|1201|1203||1222|1232|1238|||1235|1224|1239|1205|1203|1206|1226|1157|1138|1146|1137|1137|1157|1135|1102|1104|1083|1100|1091|1094|1092|1095|1092|1056|1074|1056|1046|1067|1084|1014|1034|1050|1032|1031|1017|1058|1013|961|955|928|936|924.5|910|941.5|924.5|926.5|922|932.5|971.5|957|943|975|995.5|973|964.5|953|958|937.5|928|940|938.5|913.5|939|979.5|985|998|1012|1021|989|1000|1010|1040|1010|998.5|1026|1024|1035|1066|1053|1058|1057|1075|1069|1061||1043|1055|1055|1033|1023|1035|1039|1059|1047|1055|1060|1076|1065|1064|1056|1071|1078|1063|1063|1073|1072
03887|14094|/equities/blckrck-sm-co|FTSE350||1518|1508|1486|1480|1484|1490|1458|1458|1436|1446|1452|1446|1450|1456|1462|1464|1472|1486|1484|1458|1434|1440|1460|1456|1472|1482|1490|1486|1484|1512|1498|1494|1474|1500||1490|1490|1504|1496|1492|1480|1484|1482|1452|1440|1456|1446|1442|1442||1434|1426|1410|1410|1412|1400|1388|1400|1406|1384|1370|1362|1350|1340|1360|1358|1350|1342|1340|1338|1324|1330|1320|1326|||1330|1338|1346|1336|1348|1344|1334|1326|1338|1348|1336|1354|1346|1350|1356|1374|1340|1332|1330|1338|1326|1324|1332|1336|1324|1334|1330|1338|1350|1344|1330|1334|1324|1336|1332|1334|1328|1330|1330|1344|1336|1336|1340|1340|1340|1340|1336|1336|1342|1336|1340|1336|1358|1362|1362|1348|1358|1362|1360|1352|1362|1358|1376||1382|1374|1370|||1366|1368|1372|1358|1350|1354|1352|1316|1316|1320|1310|1308|1322|1306|1304|1310|1308|1316|1318|1326|1330|1318|1304|1292|1296|1310|1302|1344|1324|1238|1234|1236|1218|1206|1214|1224|1214|1178|1166|1166|1152|1146|1164|1180|1180|1178|1202|1194|1204|1200|1212|1222|1226|1224|1204|1206|1202|1192|1210|1236|1256|1254|1252|1262|1262|1282|1274|1262|1258|1266|1268|1288|1266|1266|1268|1264|1262|1268|1278|1272|1262|1268|1272|1260||1244|1252|1264|1248|1252|1246|1278|1288|1284|1294|1286|1286|1294|1278|1282|1288|1276|1282|1294|1292|1296
03888|14018|/equities/blackrock-world-mining|FTSE350||587|591|585|581|583|587|588|587|566|563|569|565|569|568|566|571|576|562|554|546|548|549|557|548|560|567|579|573|571|590|590|592|589|598||590|598|607|629|631|627|624|617|612|616|620|607|604|612||600|590|587|584|603|582|566|560|561|564|564|559|556|547|561|568|543|550|546|543|537|538|531|528|||517|513|510|509|510|515|524|514|520|520|510|517|506|510|514|517|502|497|496.5|503|492.5|495.5|498|494|499.5|504|497|500|509|512|506|502|505|519|519|518|520|523|521|536|534|543|538|539|540|538|540|530|525|526|527|528|541|547|549|549|557|563|563|569|575|573|583||587|588|590|||576|579|577|577|567|569|553|532|533|540|550|545|545|540|550|560|548|550|548|544|550|556|559|565|566|561|559|565|552|532|527|537|530|535|546|543|548|532|540|543|541|540|539|536|533|536|552|556|566|565|554|556|559|569|553|555|546|541|552|572|591|580|584|588|587|601|584|606|602|603|610|610|585|590|587|580|578|596|596|600|592|588|582|581||565|570|580|570|560|559|573|569|575|590|593|600|606|597|609|619|611|607|624|628|618
03889|14033|/equities/f-c-com-prop-trust|FTSE350/MSCI_EU_SMALLCAP||83.3|83.4|82.9|81.1|81.7|83.9|82.2|82.8|82|80.7|79.2|78.4|78.1|77.9|77.1|77|77.8|77.3|78|76.2|75.5|75.7|76|74.5|76.7|76.8|78.5|79.1|78.2|80.5|78.2|79.2|78.2|79.5||79.8|78.5|77.9|77|76.6|77.3|79.9|80.7|79.5|79.2|78.9|80.2|81.7|81||80.2|79.9|78.5|77.8|79.2|79.1|78.7|79.2|79.8|79.4|79|79.2|77.6|77.8|79|79|78.3|77.6|78.7|79.2|79.1|79.4|79.1|80|||81.4|84|82.6|80.7|80.5|79.2|77.7|76.6|76.8|77.6|77.7|79.5|79.7|79.9|79.8|78.9|78.9|78.5|78.3|78.8|78|78.2|78|77.5|77.1|77.7|77.2|76.5|77.4|78.5|79.3|79.3|78.5|78|76.7|77|78.5|77|75.7|75.6|75.8|76|75|74.9|74.4|74|73.5|72.5|71.1|70.3|70|69.4|71.5|71.7|71|69.1|70.1|70.5|71.7|70.8|72.1|71.9|72.3||72.5|73.4|73.7|||74|72.5|72.8|71.6|71.8|71.7|71.2|68.7|67.7|68.8|68.2|68.8|69.2|69.8|68.1|68.7|66.9|68.4|67.5|67.6|67.5|67.3|67.4|67.5|68.6|68.3|65.5|68|66.7|62.5|63.4|64.5|66|66.4|68.3|70.1|69.5|64.7|63.2|62.8|62.9|61.3|61|62.9|63.4|62.6|62.3|63.9|65.5|64.2|64.7|66|67.7|66.4|65|65.6|65.5|64.8|65|66.5|67.9|65.6|66.9|68.7|69.6|69.8|70.3|69|66.6|67.5|68.8|72.3|71.4|71.1|70.9|70.8|70.4|71|68.7|69.1|68.7|69.2|68.4|67.6||66.2|67|67.3|65.7|64.8|65.7|65.7|67|68.2|68.3|68.4|69.6|70.4|70.4|69.5|69.9|69.8|69.8|69.6|69.5|70.2
03890|27900|/equities/f-c-global-smaller-companies-plc|FTSE350||163.6|162.6|162.8|161.6|163|163.6|162.4|162.4|159.8|160.6|161.4|160.4|160.8|160.4|161.8|161.4|162|161.4|161.6|160.6|160.2|160.2|162|162.8|163|164|165.4|165|164.8|166.4|163|162.2|164|165.6||165.2|165.8|166.8|165.8|167.4|167|167|166.4|166.8|166.4|167|166|164.4|164||161.8|160.6|160|160.2|160.6|160.6|160.4|160.8|160.8|159.2|157.6|158|157|157.4|159.4|159.2|158.4|160|159|157.6|157.2|157.8|156.8|157.6|||157.2|155.8|155.4|155|155|153.6|150.4|151.4|152|152.4|152.4|152.6|151.2|152.4|153|151.4|151.8|150.6|150.8|150.6|148.8|148.4|148.8|148.8|148.4|147.2|146.6|145|146.6|147.6|145.8|143.4|143.4|144.6|143.6|143.6|143.6|142|143.6|145.6|144.2|146.6|146.6|146.2|145.8|145.4|145|144.4|144.6|143.6|143.8|143.2|145|145.4|145.8|146.4|147|146.2|145.8|147.6|147.8|147.4|148||147.8|148.2|148|||148|149|150.2|148|147.6|146|147.4|142.8|142.2|142.4|142.4|141.4|141.4|140.6|140.6|140|139.6|140|140|141.2|140.2|140.4|141.4|140.4|141.4|142|143|146.4|143.4|137.4|136.6|137.8|137.8|135.4|136|135.4|134.6|131|130.6|130.2|129|129.2|130.2|131|131.4|132.8|134.4|135.2|136.6|135.4|135.2|137.4|137.2|137.4|136.6|135.4|136|135.8|137.8|139|140.8|141|141.4|141.2|142.2|143.6|144.8|144.2|142.4|142.6|146|147|143|143.6|143.2|143.8|143.4|143.6|143.2|144|142.8|142.8|142.6|141.6||140.6|141|141.6|141.2|141.6|142.8|145.4|147.4|147|148.8|147.6|149|149.4|148.6|149|146.4|145|145.4|146|146|145.4
03891|6806|/equities/bodycote|FTSE350/MSCI_EU_SMALLCAP||710|708|699|691|704|711|704|698|690|692|682|679|675|690|731|714|723|718|727|723|710|717|733|724|729|730|734|734|746|754|754|734|732|731||738|736|742|768|763|762|757|753|740|729|738|720|714|701||696|696|694|696|694|672|678|679|694|687|679|690|691|696|714|710|716|711|698|698|690|693|689|690|||696.5|692.5|683.5|678.5|677|681|667|661|660.5|647|631.5|624|630|635|634|628.5|633|622|624.5|623|618.5|619.5|630|615|618|619|621.5|624.5|624|634|614|611.5|610.5|620.5|623|623.5|630.5|629.5|624|637|633.5|637.5|642|640|660|640|632|625.5|636|596|594|575|582.5|578|588|586.5|580.5|585|595.5|583|591|587|588.5||594.5|597|606|||603|603|612|602.5|599|600|597.5|572|566|574.5|580|573|581|585.5|578.5|594|574|574.5|565|574|575.5|578.5|578|593.5|604.5|606.5|590.5|603|609.5|594.5|587|597|584|582.5|583.5|593|586.5|572.5|574|567.5|569|564|555|556.5|565|569.5|570.5|578.5|601.5|600|606.5|628|625|631.5|609.5|610.5|605|621|636.5|640.5|652.5|649|652.5|641.5|659|661.5|668.5|672|664|663|686|678|669.5|688.5|681.5|685|693.5|687.5|687|683.5|676.5|664|657.5|657.5||635|639|644.5|640.5|637|656.5|674|692.5|696.5|699|709|710.5|715|708|707|686.5|696.5|698.5|706.5|692|684.5
03892|284|/equities/bp|STOXX600/FTSE350/EAFAVALUE||453.5|451.8|454.65|454.25|474.65|482.2|490.3|482.65|484.7|478.5|475.2|472.8|470.55|473.9|474.15|471|470.5|466.35|466.85|460.65|460|460|464.9|468.35|470.85|462.7|463.15|460.4|462.9|481.2|488.15|485.25|489.1|487||483|482.55|481.7|490.8|491.25|491.3|489.3|496.95|502.3|505|506.2|504.1|500.5|503.7||510.4|515.8|509.4|520.4|523.3|524.8|526.3|525.6|523.1|522.5|514.9|512.4|516.8|515.6|527.3|539.1|520|520.1|516.6|509.9|506.1|508.9|511.6|508.6|||495.7|492.8|499.8|505.9|498.85|496.65|493.65|498.3|493.3|491|490|485|477.45|471.7|472.1|476.05|478.9|470.9|469.75|471.65|460.7|462.3|466.25|466.3|466.1|468.2|470.4|466.55|474.8|472|468.75|476.5|479.75|479.45|478.45|476.25|474.6|478.95|454.15|458.7|465.65|462.45|468.7|465.8|461.7|455.65|452.95|451.2|446.05|445.8|444.25|448.5|452.3|453|454.15|454.2|456.45|459.35|461.45|473.85|473.45|471.95|471||466.15|465.2|467.2|||467.2|466.25|467|463.65|465.2|457.85|465.9|459.85|460.95|467.25|468.25|460.25|465.95|471.9|471.95|478.4|479.1|471.95|475|475.05|476.5|473.5|466.15|476.55|480.45|477.7|468.4|482.1|480.95|484.7|477.85|475.35|477.15|481.05|491.5|489.85|498.6|494.4|502.6|526.7|530.5|533.8|534.7|534.4|532.2|545.4|552.9|558|555|549|547.7|536.1|520.3|525.1|520.3|505.6|499.05|499.45|515.8|519.1|531.4|541.1|538.5|530.9|527.3|525.7|520.4|523.4|524.8|519.2|523.2|524.1|508.2|522.8|517.3|517.3|514.8|515.9|511.5|501.7|500.8|487.5|489.2|485.7||475.6|473.6|471.15|477.9|478.3|473.45|474.5|472.95|473.95|481.75|486.4|490.9|492.65|480|483.1|486.45|477.85|473.6|481.75|483|475.4
03893|14017|/equities/brewin-dolphin-holdings|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03894|279|/equities/british-american-tobacco|STOXX600/FTSE350/EAFAVALUE||2507|2482|2488|2477|2458|2460|2470|2455|2433|2451|2430|2433|2511|2515|2535|2488|2460|2440|2425|2409|2392|2378|2381|2388|2402|2437|2434|2427|2422|2435|2415|2389|2356|2381||2390|2424|2464|2473|2476|2475|2486|2466|2465|2460|2433|2401|2406|2387||2355|2371|2349|2351|2345|2326|2337|2346|2360|2360|2310|2293|2276|2267|2287|2307|2303|2308|2318|2332|2329|2356|2376|2404|||2406|2389|2366|2375.5|2376|2362|2394.5|2412|2399|2340.5|2380.5|2395.5|2366.5|2319|2286.5|2289|2301.5|2303.5|2294|2334.5|2345|2333.5|2364|2371.5|2388|2382|2370.5|2383.5|2369.5|2413.5|2422|2399|2408.5|2435|2421|2484|2319|2362|2378|2365|2339.5|2338.5|2352|2355|2333|2292.5|2313.5|2295|2334.5|2307.5|2289|2319.5|2349|2350|2348|2349.5|2352.5|2373|2371|2360|2366.5|2333|2331.5||2295.5|2282.5|2286|||2290|2284.5|2336|2321.5|2324|2311.5|2361|2289|2294|2292.5|2316.5|2306.5|2279.5|2487.5|2523.5|2508|2512|2514.5|2550|2549|2555|2556.5|2555|2526.5|2525|2521.5|2499|2518|2520|2542.5|2477|2533.5|2526.5|2522|2513.5|2526.5|2511|2475|2454|2449.5|2403|2458|2463|2442.5|2449|2455|2488|2506.5|2491.5|2486|2447|2537|2542.5|2540.5|2506|2483|2508.5|2463.5|2507|2531|2577|2570.5|2624.5|2646.5|2622|2710|2725.5|2735|2720|2698|2702|2707.5|2673.5|2670|2638.5|2592|2581.5|2583.5|2586.5|2581.5|2608|2622.5|2626.5|2611||2589|2577|2550|2534|2519|2525|2487|2484.5|2500|2553.5|2541.5|2594.5|2573|2544|2556.5|2562|2577|2593|2612.5|2615.5|2646.5
03895|6672|/equities/british-land|STOXX600/FTSE350/EAFAVALUE||416.8|419|410.2|402.6|410.4|415.2|416|411.4|407.2|408.2|411.6|409.2|405.2|409|412.4|413|416.6|424.2|435.2|427.8|426.6|424.6|437.2|423.8|430.2|429.2|437.4|437.8|442.8|444.6|437.8|431.6|417.4|422.6||409.4|399|403.2|394.8|398.6|403.2|405|409.4|401.2|402.4|407.6|415.2|418.6|417.6||403.6|393.6|388.8|388|391.2|392.8|388.4|388.2|393|386.8|380.2|379.4|369|373.2|379.8|379.8|383.6|381.8|388.6|390.4|385.2|389.2|382.8|383.2|||395.2|393.2|393.6|392|393.9|391|374|369.6|372.5|368.2|366.1|368.4|364|366.4|367.7|358.9|360.8|357.6|356.5|358.5|347.9|346.7|353.9|357.4|361.4|360.6|369.4|372.1|374.2|374.8|375|368.2|366.3|373|368.3|377.8|379.7|381.9|378.9|379.4|375.8|382|378.4|377.3|371.5|372.1|373.6|365.6|376.5|375.1|378.7|380.5|396.1|398.6|402.1|395.5|395.7|398.9|400.5|395.4|395.8|394.9|397.3||399.6|405.8|407.9|||406|405.3|409.8|405.6|408.5|409.3|413.1|387.7|384.2|387.9|376.2|375.1|376.4|369.9|361|360.9|351.6|352.9|345.8|348.5|345.5|347.5|362.2|360.2|369|367.2|351.3|354.5|350.5|319.5|313.7|313.6|315.9|316.4|314.5|325.7|318|297.4|297.5|293.7|295.2|293.8|291.8|296.9|298.2|297.5|295.8|303.8|312.9|311.4|309|316.3|322.4|319.4|310.2|313.3|312.1|309.4|306.3|310|316.9|308.7|315.8|326.8|316.1|320.2|322.3|321.1|309.1|308.2|323|327.4|314.1|311.3|313.3|311.1|311.7|313.6|311.8|310.1|314.5|323.6|322|315.7||313.9|316.3|316.9|308.6|304|310.6|315.8|316.5|317.7|317.8|316.7|334.5|330.5|333.6|332|331.8|333.8|332.5|334.1|338|336
03896|6644|/equities/britvic|STOXX600/FTSE350/MSCI_EU_SMALLCAP||1262|1263|1257|1262|1264|1210|1210|1207|1187|1175|1181|1196|1190|1160|1172|1094|1015|969.5|964|955|963|953|972|966|965.5|981|977.5|978.5|976.5|965|965.5|961.5|972.5|980||1005|985|1000|999|1006|1004|1003|1018|917.5|909|912|902.5|900|897||884|884.5|883.5|884.5|874.5|870|863.5|860|863.5|860.5|845|833|825|828|837.5|826|826|817|801.5|791|785.5|797.5|806|819|||822|821|816.5|806.5|810|816|820.5|829.5|836|844|848|855|857|860|858.5|856|853.5|858|863|857|850|855.5|867|868.5|879.5|881.5|883|889|878.5|873|872.5|868.5|865.5|870|866.5|877.5|893.5|896|887|888|879|882.5|886|884.5|891|885|855|848|852|841.5|841.5|836.5|851|853|840|832.5|830|834|836|833.5|840|847.5|839||840.5|840.5|838.5|||841|844|871.5|862|856.5|856.5|866|856|853.5|851.5|849|848.5|836|836|833|831.5|833|839|842|836|840.5|844.5|834|839|831.5|837|832|847.5|846.5|845.5|840|858|851|848|851.5|860|854.5|842.5|838|836.5|828.5|835.5|844.5|837.5|834|825.5|827.5|830|828|823|817.5|828.5|835.5|833.5|819.5|820.5|835|839.5|854.5|861.5|872|872.5|876|884|870.5|879.5|884.5|892.5|882|878|886|885|879|881.5|877.5|874.5|873|869|866|870.5|876.5|879|883.5|885||848|841|837.5|830.5|833|836.5|840.5|852.5|853.5|857|853|861|851.5|847|845|853|852|857.5|864|864|880
03897|6719|/equities/bt-group|STOXX600/FTSE350/EAFAVALUE||141.2|140.7|139.85|140.45|138.05|139.5|138.65|138.05|137.15|141.3|140.35|140.2|139.15|139.95|145.05|141.6|142.55|141.25|141.1|138.65|139.55|135|129.4|128|129.65|132.05|133.15|132.8|133.35|132.7|130.6|128.8|127.1|128.6||127.1|127.3|129.15|128|132.25|134.25|132.6|113.15|112.2|108.95|105.4|106|104.7|105.45||105.1|103.55|103.85|102.6|104.5|105|104.7|105.25|107|108.15|105.4|104.7|103.15|102.45|105|107.1|105.55|106.1|107.2|106|104.95|105.7|104.7|109.75|||109.65|109.25|108.85|107.95|107.6|107.05|105|104.4|104.65|108.55|108.45|109.05|109.75|110.05|109.4|107.5|106.9|106.75|106.15|104.65|104.45|104.15|106.25|105|106.9|107.45|108.6|106.85|106.75|106.2|106.3|104.8|102.3|104.5|104.95|105.7|105.3|107.05|109.8|111.35|109|112.2|112.75|114.45|116.2|115.3|116.2|115.6|115.05|114.1|114.4|113.5|114.3|116.3|116.9|115.45|116.6|121|122.3|121.35|121.6|122.95|125.1||123.6|122.95|126.1|||127.3|126.3|126.05|123.55|124.65|125|128.45|126.1|126.2|131.35|132.15|134.4|136.65|130.25|126.1|123.65|122.9|122.55|122.15|123.5|122.25|122.65|122.45|118.05|119.2|118.9|118|119.5|119.55|122.95|121.5|122.85|121.55|124.05|124.2|124.15|117.45|111.1|112.75|112.55|110.65|111.25|111.65|112.25|110.7|113.95|116.05|118.3|117.35|119.95|118.7|118.7|119.6|118.25|115.25|113.95|114.55|113.1|113|115.7|116.7|115.95|117.3|117.65|116.25|119.4|120.55|121.4|116.35|118.2|117|118.75|117.55|116.15|113.1|112.15|114|114.1|114.2|114.55|115.4|115.6|114.15|116.05||112.35|112.7|114.25|112.4|112.2|112.45|113|112.55|113.55|115.2|115|115.25|113.9|112.35|113.4|114.9|113.95|118.95|122.35|122|124.15
03898|6610|/equities/bunzl|STOXX600/FTSE350/EAFAGROWTH||3188|3188|3160|3110|3116|3148|3120|3032|2998|2992|3010|3070|3038|3018|3054|3014|3024|3006|2998|2898|2922|2970|2988|2958|2948|2946|2972|2958|2950|2970|2936|2982|2974|2984||3022|3022|3038|3038|3042|3044|3044|3110|3122|3138|3184|3174|3158|3148||3106|3086|3054|3074|3080|3070|3034|3088|3054|3050|2994|2974|2978|2968|2994|2974|2996|2968|2952|2924|2940|2926|2946|2950|||3048|3056|3061|3037|3073|3061|3017|3012|3011|3004|3024|3068|3098|3074|3095|3068|3065|3087|3066|3104|3153|3135|3185|3210|3306|3257|3246|3253|3226|3215|3181|3188|3179|3198|3202|3200|3189|3212|3203|3208|3204|3215|3218|3190|3184|3147|3157|3178|3245|3219|3229|3209|3224|3243|3253|3194|3196|3194|3189|3163|3184|3149|3165||3190|3198|3194|||3201|3206|3223|3161|3137|3113|3132|3120|3116|3101|3079|3050|3055|3027|2997|2996|3002|2943|2975|2976|2973|2963|2952|2920|2907|2945|2918|2946|2955|2955|2921|2934|2914|2900|2875|2918|2940|2944|2932|2892|2894|2861|2850|2799|2914|2878|2890|2923|2963|2968|2990|3022|3009|3007|2953|2956|2933|2909|2924|2905|2926|2908|2863|2862|2877|2917|2925|2941|2893|2873|2858|2825|2804|2805|2800|2807|2800|2813|2766|2824|2850|2830|2845|2808||2724|2713|2693|2687|2694|2714|2738|2752|2757|2795|2808|2802|2786|2782|2790|2786|2792|2828|2873|2888|2893
03899|6611|/equities/burberry|STOXX600/FTSE350/EAFAGROWTH||886.6|875.6|860.8|857.4|898.2|888.8|878.4|877.2|847.6|862.6|877.8|899.8|961.8|972.6|1018|985|972.2|964.2|979.8|985.8|980.2|1023.5|1031|1009.5|1019.5|1032|1042.5|1027|1037|1045.5|1035|1054|1026|1034||1035.5|1051|1049|1060.5|1067|1100|1140|1102|1188.5|1165|1175|1161|1150.5|1151||1180|1150|1142|1150.5|1155.5|1152|1144.5|1134.5|1164.5|1157.5|1132|1122|1146|1135|1165.5|1169.5|1190|1199|1188.5|1190|1159.5|1182|1185.5|1171.5|||1213|1231.5|1219|1199.5|1183.5|1190|1189.5|1230|1256|1269.5|1260|1259.5|1257.5|1247.5|1258|1256.5|1269|1267|1256|1287|1285|1276|1311.5|1287|1304|1310|1307.5|1307.5|1319.5|1338.5|1314|1296.5|1298|1335.5|1271|1296|1292.5|1308.5|1290.5|1282.5|1284|1308|1324|1343|1341.5|1278.5|1290.5|1244.5|1244.5|1232.5|1230|1235|1227|1212|1285.5|1360.5|1403|1381|1391.5|1378|1359.5|1358.5|1400||1416|1411.5|1422.5|||1420.5|1429|1491.5|1483.5|1514.5|1523.5|1569|1493.5|1513|1497.5|1518.5|1481|1514|1479.5|1468.5|1498.5|1463.5|1450|1454|1504|1528|1536.5|1539.5|1545.5|1580|1564.5|1550|1744.5|1704|1671.5|1677.5|1719.5|1706.5|1692|1696.5|1720.5|1723|1683|1692|1695.5|1694|1696.5|1720.5|1724|1729.5|1728|1722|1746.5|1766|1750.5|1756|1774.5|1777|1835.5|1796.5|1833.5|1836|1816.5|1826|1893.5|1908.5|1910.5|1885|1902|1914.5|2005|2002|2041|2065|2152|2158|2112|2110|2122|2127|2126|2095|2085|2188|2200|2182|2184|2223|2195||2167|2160|2158|2136|2153|2149|2185|2206|2207|2231|2252|2257|2196|2182|2210|2206|2160|2180|2218|2223|2232
03900|6631|/equities/cairn-energy|FTSE350/MSCI_EU_SMALLCAP||190.2|186.2|185|184.2|182|187.5|188.5|184.5|179|182.5|177|180.5|173.5|177.5|183|181.5|183|184|182.5|171.5|170.5|167.5|186.5|186.5|171.5|169.5|166|171.94|175.74|184.12|190.78|190.18|184.22|191.38||189.2|194.9516|193.957|195.1506|197.3388|191.3709|180.0319|180.4297|180.4297|179.0372|175.8543|170.4832|170.4832|169.0907||167.8971|160.9346|167.4993|169.0907|169.0907|169.4886|167.8971|168.295|169.6875|167.4993|164.7142|160.9346|163.9185|160.1388|164.3164|171.08|168.8918|171.4779|172.0746|169.4886|169.0907|170.4832|172.4725|170.0853|||174.0639|166.1067|164.1174|160.1388|160.1388|154.3699|149.9934|144.0255|139.4501|138.2565|131.4929|126.5196|123.1378|122.3421|120.7506|122.541|122.3421|116.971|118.3635|118.7613|115.1806|114.3849|117.3688|113.7881|112.7934|114.5838|113.5892|111.202|116.971|120.1539|120.3528|123.7346|121.1485|119.756|119.5571|122.1432|126.3207|131.4929|135.4715|137.2619|139.2512|144.2244|142.2351|146.4126|143.8266|140.2458|144.0255|145.6169|144.2244|147.6062|147.6062|151.9827|158.9453|163.7196|165.5099|162.3271|162.3271|164.3164|165.311|164.1174|165.1121|166.7035|166.1067||168.6928|168.6928|167.1014|||160.3378|159.9399|153.5741|148.4019|144.0255|136.6651|145.418|137.0629|138.2565|137.2619|139.0522|139.2512|137.6597|137.0629|140.2458|139.8479|147.6062|148.9987|149.7945|148.203|150.988|149.1977|154.5688|148.6009|152.3806|155.6629|158.6469|163.1228|164.6148|168.096|159.6415|162.6255|165.6094|166.1067|171.08|172.572|169.0907|161.6308|155.1656|160.6362|164.1174|158.6469|158.1495|162.1281|155.6629|155.1656|157.6522|164.1174|162.1281|163.6201|165.1121|171.08|180.0319|182.6179|177.0479|180.9867|184.1098|178.3628|183.9046|183.4941|178.3628|181.6468|183.6993|181.0311|179.1838|181.2363|176.3103|176.5155|176.926|174.463|178.7733|170.358|159.0692|161.5323|167.2793|168.9213|173.2315|173.4368|173.8473|175.4893|175.4893|176.5155|175.6945|169.537||166.253|173.642|177.3366|182.8783|179.3891|175.8998|177.5418|187.5991|186.3676|189.2411|193.3461|197.0406|191.9093|185.1361|188.2148|187.5991|182.2626|180.2101|182.8783|181.8521|183.2888
03901|6757|/equities/caledonia-investment|FTSE350||3540|3565|3525|3525|3540|3550|3585|3520|3465|3445|3475|3400|3520|3505|3530|3490|3500|3505|3440|3410|3390|3370|3390|3480|3490|3525|3515|3550|3540|3545|3540|3505|3350|3390||3410|3400|3465|3490|3490|3460|3485|3465|3460|3495|3510|3570|3565|3595||3555|3555|3535|3560|3560|3550|3545|3535|3525|3495|3450|3470|3465|3465|3460|3430|3405|3400|3370|3365|3260|3290|3290|3300|||3280|3285|3285|3270|3250|3210|3210|3230|3250|3275|3275|3275|3225|3260|3275|3320|3320|3295|3275|3320|3315|3365|3340|3340|3335|3360|3350|3380|3360|3360|3360|3355|3350|3355|3395|3385|3370|3385|3385|3425|3405|3430|3370|3395|3375|3385|3395|3390|3415|3435|3450|3470|3505|3535|3475|3525|3530|3540|3520|3535|3525|3540|3495||3555|3560|3550|||3550|3570|3580|3530|3550|3545|3530|3455|3435|3460|3510|3535|3535|3530|3530|3510|3535|3560|3595|3575|3590|3585|3570|3575|3630|3595|3590|3660|3515|3465|3335|3360|3345|3195|3285|3275|3295|3140|3135|3160|3160|3170|3225|3220|3235|3220|3220|3225|3260|3215|3190|3240|3275|3340|3255|3295|3230|3260|3300|3345|3360|3340|3325|3375|3410|3435|3490|3480|3470|3480|3500|3580|3480|3465|3470|3505|3510|3480|3445|3385|3300|3325|3320|3305||3390|3380|3425|3320|3235|3410|3465|3480|3470|3440|3450|3440|3475|3430|3450|3410|3380|3395|3405|3405|3375
03902|6604|/equities/capita-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||19.86|20.55|19|18.9|15.5|15.04|14|14.16|13.24|13.2|13.5|13.58|13.56|13.76|14.2|14.04|14.26|14.26|14.12|13.84|13.96|14.38|14|13.98|14.6|14.48|14.66|14.32|14.8|14.96|14.26|13.76|13.86|14.38||14.96|14.86|14.62|14.36|15.06|14.58|14.4|14.04|14.06|14.32|14.6|13.34|13.7|14.18||13.54|13.26|13.2|13.44|13.4|13.32|13.2|13.26|13.46|13.24|13.16|13.3|13.24|13.34|14.18|14|13.9|14.04|13.94|13.44|13.04|13.12|12.5|12.88|||13.2|13.32|13.33|13.02|13.32|13.63|13.15|13.38|13.71|13.55|13.34|13.34|14.46|14.62|15.73|15.82|15.65|20.18|20.08|20.3|20.3|20.72|20.02|18.88|18.26|18.2|18.4|17.82|17.87|17.73|17.7|17.47|17.3|18.11|17.97|18|18.08|18.68|19.45|19.47|19.36|19.06|18.57|18.69|18.95|18.92|19.42|18.9|19.06|19.12|19.32|18.8|19.54|20|19.9|19.57|20.04|21.78|22.26|22.4|22.7|21.66|21.78||22|22.12|22.34|||22.28|21.88|21.92|21.94|21.74|21.44|21|20.74|20.14|20.48|20.7|20.94|20.7|20.5|20.5|20|19.1|19.29|18.93|18.98|19.9|20.3|20.98|20.6|19.2|18.34|18.81|19.04|19.02|17.77|17.76|18.32|17.92|18.12|17.96|17.77|17.25|16.91|16.77|16.65|16.1|15.47|15.87|16.58|17.03|16.73|17.28|17.23|17.25|16.93|16.71|17.32|17.6|17.44|16.84|16.8|16.4|16.4|16.5|16.74|17.02|16.49|16.75|17.01|17.44|17.8|17.41|16.89|16.49|16.4|17.13|17.07|16.93|16.92|16.59|16.36|16.23|16.63|17.12|17.56|17.52|18.04|17.7|18||17.58|17.96|18.81|18.38|18.82|18.81|18.92|19.15|19.83|20.24|20.9|20.3|19.53|19.94|20.34|21.94|26.84|26.7|26.96|27.62|27.98
03903|14019|/equities/capital---counties-properties|FTSE350/MSCI_EU_SMALLCAP||149.6|147.7|144.7|142.4|146|146.1|145.1|144.7|139.9|141|139.2|138.6|137.7|138.7|140.5|138.2|141|138.8|141.6|137.9|136.9|139.6|142.4|139.3|142.4|143.4|147|146|144.4|146|145.8|147.4|144.8|145.5||141.9|139|142.1|139.3|141.5|140.1|142.1|141|140|139.1|140.4|142|142.1|140.5||138.2|136.7|135.6|134.7|137.4|135|134.3|134.6|134.9|133.8|133.2|133.3|131.9|132|134.8|135.7|138.4|139.1|141.2|141.6|141.3|141.9|141.3|143|||144.3|142.1|144|143.3|141.5|141.8|135.3|132.9|133.7|132.1|132.5|131.7|130.4|133|133.3|131.3|131.2|128.8|128.7|129.5|123.9|121.7|123.5|125.5|126.7|128|128.8|130.9|132.3|132|131.2|130.1|128.5|133|131.6|131.2|132.1|131.9|128.4|131.1|130.1|133.3|132|132.6|131.7|130.2|130.5|128.2|130.7|127.8|128.4|128.1|132.1|131.3|130.9|130.7|134.2|136.5|137.1|135.5|137.1|135.4|137.7||138.1|139.2|138.1|||137.3|136.2|137.5|134.4|133|132.6|133.5|124.8|123.1|127.1|125|125.2|124.4|123|122.3|122.8|120.9|119.8|118.8|120.7|116.4|116.7|117.1|116.4|121.5|123.5|120.8|122.2|119.6|112.5|114|116.7|115.4|113.1|112.8|115.9|113.1|105.3|104|102.5|103.6|103.7|105.7|106.9|106.8|107.2|109.9|112.1|112.4|111.5|110.8|111.7|114.1|114.3|112.3|112.1|111.3|110.9|110.9|112.5|114.8|111.7|113.1|114.9|115.7|118.4|120|118.5|115.5|114.7|116.1|122|120|117.7|118.3|117.7|116|114.9|114.4|115.8|115.7|117.6|116.5|116.7||114.6|117|120.2|118|118.2|118.8|121.1|122.6|123|124.1|123.5|125|123.3|122.7|123|123|121|116.6|118.7|119.8|119.9
03904|942375|/equities/card-factor|FTSE350||101|99.8|97|96.6|99|98.9|97.6|94|93.9|93.6|93|92.3|93.2|93.8|96.2|92.6|93.5|94|94|92.6|91.4|90.9|91.4|91.3|92.5|92.9|93|92.3|93.3|94.8|97.7|97.4|100|103||102.8|100|101.2|102.8|102|104.2|102.2|102.4|102.4|101.4|101.6|102.8|103.6|102.6||103|104.2|107.6|109.4|100.6|98.8|101.8|98.2|103|103.2|101|94.9|93.9|94|94.3|94.1|94|94.8|93.5|94.7|93.4|94.4|94.6|94.8|||92.4|92|91.2|91.1|91.5|91.7|90|91.4|91.3|92.5|93.7|93.5|97.8|98.5|98.1|98|98|94.9|93.5|93.9|91.2|90.7|93.3|93.9|97.7|96.5|95|93.3|98.3|97.1|98|94.8|93.4|94.2|91.8|90.2|90.2|91.7|90.8|91.7|92.2|93.4|94.2|94.5|94.3|94.2|95.7|94.8|95.4|99|96.7|94|95.7|107.8|108.2|104.2|103.2|102.8|103.2|101|101.6|100.8|103.6||107.8|109|108|||106.6|105.6|107.6|105.8|103|102|101.4|98|96.9|96.2|98.5|99.3|100.4|97.6|99|99.6|99.3|102.6|102.2|102.6|103.8|103.6|111.4|112.6|113.4|113.2|108.4|109.8|109.2|105.2|104.4|102.8|103.2|101.6|101.4|103.6|101.8|101.6|97|95.1|93.1|92.8|93.9|95|93.3|92.5|92.7|93.7|93.9|90|90.8|90.9|92|94.8|92.6|94.6|95|98.2|98|101.6|101|99.5|99.7|99|111.2|109|108.8|106.8|102.6|103.2|104.8|103.8|104|104|104|103.8|103.8|102.2|107.8|102.2|102.6|102.6|102|103||102|104.4|106|106.4|105.2|104.8|107.8|110.6|108.4|107.8|105.6|106.2|102.6|103.4|103.2|88.8|86.2|85.6|87.6|89.9|91.4
03905|6746|/equities/carnival-corporation|STOXX600/FTSE350/MSCI_EU_SMALLCAP||1294|1268|1276|1272.5|1267|1231.5|1265.5|1263.5|1281.5|1279|1357|1325|1312.5|1251|1144|1126|1130|1109.5|1121|1079|1077|1150.5|1180|1159.5|1168.5|1179.5|1195|1192|1173.5|1094|1080|1070|1060|1102||1066|1070.5|1126|1130.5|1141.5|1078.5|1072|1071|1059|1058|1045|1064.5|1037|1054.5||1059|1047.5|1039.5|1085|1082|1077.5|1086.5|1082.5|1070|1033.5|1027.5|1038|1012.5|1006.5|1035|1036|1062.5|1094|1077|1108|1072.5|1109.5|1104|1102.5|||1169.5|1236.5|1216|1229|1224.5|1204.5|1175|1132.5|1163.5|1139.5|1158|1190.5|1128|1133.5|1147|1117.5|1136|1122|1154.5|1130.5|1119.5|1133.5|1140|1078|1097|1107|1055|1051|1078|1089|1095.5|1086|1089.5|1115|1091.5|1107|1125|1157|1138.5|1178|1164|1202.5|1191|1156|1157|1171.5|1161|1164|1210|1209.5|1234.5|1204|1201|1187|1196.5|1215|1246|1231.5|1221|1228|1201.5|1180.5|1266.5||1313|1317.5|1289|||1366.5|1377|1331|1321.5|1317|1329.5|1341.5|1277|1270|1261|1286|1257|1236|1166|1141|1081.5|1041|1032|1026|1023|1000|997.4|1039|1009|1042.5|1050.5|1037|1036|1000.5|926.8|902.6|913|926|897.4|885.4|913.8|873.6|838|837.4|838.8|841|842.6|835.6|847.8|830.8|811.6|850|875.6|916.8|907|898.4|910.4|927|957.2|904.8|959.4|956.2|951.2|936.8|996|997.6|1048.5|1033.5|1023.5|1025.5|1057|1071|1094|1098|1092|1125|1128|1077.5|1096.5|1077.5|1086.5|1073|1083.5|1094|1098|1111|1123.5|1124|1131||1122|1124.5|1146|1106.5|1106|1113.5|1129.5|1160|1183.5|1183.5|1200.5|1242|1241.5|1247|1236.5|1228.5|1239|1237|1262.5|1318|1308
03906|14020|/equities/centamin-egypt|FTSE350||129.8|131|131.1|129|129|129.9|126.2|125.8|122.3|121.7|120.9|121.4|120.2|117.3|117.6|115.8|115.4|114.2|114.6|113.3|113.5|113|114.6|114.1|115.8|115.1|119.6|117.8|117|118.9|119.3|120.9|122.2|123||123.4|123.5|126.1|127|128.1|127|126.1|125|124|126|125.6|124.7|124.3|123.1||120.8|121.5|120.9|121.2|126.3|125|124.1|125.8|124.3|126|127.5|128.1|129.7|128.2|126.3|130.3|127.9|125|124.5|121.1|119.6|117.9|117.2|114.9|||112.9|110.9|108.1|108.6|106.4|110|106|105.6|107.1|106.5|103.8|106|106.3|104.8|103.8|103.1|103.5|100.8|95.8|93.4|90.3|90.65|92.4|91.3|92.3|90.85|91.4|91.8|91.3|92.55|91.45|89.6|90.85|92.55|91.55|91.75|92.05|93.7|93.55|94.6|96.1|96.8|97.55|97.35|97.05|97.75|97.85|93.05|92.35|93.35|93.75|91.5|92.6|95.05|95.5|93.35|93.8|93.7|94.35|95.25|95.95|96.65|100||99.7|100.7|101.6|||101.8|101.1|101.8|100.4|99.4|98.9|98.65|93.35|93.9|94.55|95.5|98.45|99.05|97.7|101.3|100.5|96.7|96.8|95.55|92.25|90.15|89.6|88.9|89.15|89.9|89.45|89.45|88.55|88.5|85.05|85.1|86.35|85.25|85.5|86.65|86.5|84.85|83.15|82.45|82.75|79.9|78.15|79.6|79.2|79.5|83|83.05|85.3|86.1|85.2|88.05|82.8|82.35|83.15|81.5|79.7|79.45|79.7|81.35|81.55|83.55|83.15|83.3|84.4|87|87.65|88.55|89.9|87.65|90|90.15|88.55|86.05|86.95|86.15|86.35|86.65|85.9|86.05|86.55|87.7|87.75|90.3|90.35||87.75|90.1|89.65|86.55|83.65|84.2|84.95|87|88.5|89.95|91.7|90.9|90.1|90.25|91.25|93.05|93.1|93.4|95.5|96.35|93.7
03907|6574|/equities/centrica|STOXX600/FTSE350/MSCI_EU_SMALLCAP||137.75|140.25|139.7|136.2|139.1|141.9|140.45|138.45|136.1|136.75|134.9|136.4|137.75|135.95|137.2|136.65|135.95|134.35|132.8|131.4|132|130.15|132.1|132.35|133.8|133.45|134.9|135.4|142.25|141.2|141.55|139.15|140.45|140.65||141.15|143.9|147.3|148.1|146.2|144.55|146.4|144.15|139.4|137.45|137.5|136.05|134.05|131.15||128.55|127|127.45|127.95|131.05|133.7|131.4|131.65|133.3|131.75|131.7|130.75|131.35|130.95|130.5|133.3|130.3|126|126.45|126.2|124.05|126.85|125.7|126.9|||127.65|129|126.8|126.95|126.95|125.2|126.9|128.25|129.65|132.3|129.75|128.1|127.9|130.2|132.75|132.95|130.45|127.75|125.35|126.45|125.85|126.2|125.45|124.7|127.65|128.6|129.3|133.4|130.8|139.1|136.2|134.4|135.55|134.45|133.4|133.35|135.2|133.2|133.85|134.55|136.8|138.45|137.8|138.1|137.65|144.25|144.4|141.15|143.1|141.45|139.7|142.9|146.4|149.8|150|152.35|154.4|157.15|155.5|151.7|147.35|145.75|141.3||140.65|141.35|142.15|||141.9|142.5|142.2|141.35|142.05|141.8|143.95|146.3|144.4|143.75|149.45|149.4|150.65|149.3|151.45|152.55|149.05|147.4|149.15|149|148.2|147.5|146.45|148.05|150.9|151.75|149.3|147.6|149.8|151.75|152.1|151.45|148.8|150.85|154.4|153.3|157.6|162.3|157.3|156|155.1|157.95|157.4|157.9|154.75|157.25|157.1|160.35|158.05|156|156.95|157|156.3|156.65|152.45|150.75|150.35|147.15|150|149.3|154.45|154.65|157.75|166.15|168.05|167.65|172.45|169.55|172.5|170|169.7|168.7|166.2|163.55|162.45|161.9|159.3|156.05|156|153|153.55|151.75|150|148.95||146.7|144.8|144.5|146.45|144.15|143.15|144.35|143.3|142|142.05|141.35|141.4|138.95|138.75|139.05|139.7|138.95|139.05|139.95|138.05|134.2
03908|28317|/equities/cineworld-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.381
03909|6863|/equities/city-of-london-investment-trust|FTSE350||438|436|432|427|428.5|426|425.5|421.5|416.5|419|420|419.5|421.5|422|422|421|419.5|417.5|415.5|413.5|413.5|414|420|415|419.5|422|425|423|421.5|422.5|423|419.5|415|419||423|424.5|426|427.5|428|426.5|426.5|427.5|425|424.5|425|423|421.5|422||417|414.5|412.5|412.5|413|409.5|407|411.5|411|410.5|404|403|400.5|400|406|407|404.5|405.5|404|405|402|406|404.5|405.5|||405|403.5|402|402|401|399.5|395.5|394.5|394.5|395.5|393.5|396|395|392.5|394.5|394.5|393|391.5|392|394|390|389.5|392|394|394.5|395|394|395.5|395.5|394.5|391|390.5|388.5|392.5|391.5|393|395|397.5|395.5|397|396.5|401|400.5|400|401|398|402|400|400|397|396.5|396|402|403|403|401.5|404.5|406.5|405|405|407|405.5|406.5||409.5|410|409.5|||407|407|410|404|405|403.5|404.5|399.5|399.5|401.5|400|398|398.5|398|397|397.5|392.5|394.5|394.5|395.5|396.5|397|394|393.5|396.5|396.5|392.5|395|392.5|388.5|384.5|388|384|381.5|383.5|386.5|386|375.5|375|374|371.5|374.5|378.5|378|377.5|379|383|385.5|391|388|386.5|395.5|395|395|388.5|389|386.5|384.5|388.5|390.5|397|395.5|395.5|399.5|399.5|405|404.5|404|400.5|402|405|406.5|399|398|396|391.5|390.5|391|390|391|393|392.5|392.5|391.5||385|384|384|381|380|381.5|384.5|386|387.5|393|393|398.5|396|391.5|393.5|395.5|393|393.5|399|402.5|404
03910|28600|/equities/clarkson-plc|FTSE350||4370|4385|4325|4235|4260|4280|4280|4285|4220|4145|4140|4245|4240|4150|4110|4150|4190|4195|4155|4125|4140|4160|4135|4110|4180|4230|4235|4210|4190|4115|4115|4085|4025|4095||4045|3945|3905|3950|3955|3970|4045|4100|4075|3900|3925|3960|4020|4000||3920|4000|3920|3885|3955|3960|3995|4065|4070|4050|4035|4045|4020|4010|4075|4100|4040|3970|4040|4055|4065|4055|4030|4015|||4010|4005|3990|3960|3970|3975|3925|3870|3875|3930|3885|3925|3945|3855|3875|3870|3860|3800|3790|3675|3590|3585|3575|3580|3540|3555|3510|3470|3555|3515|3480|3480|3485|3485|3470|3455|3465|3450|3425|3515|3490|3550|3535|3540|3535|3545|3570|3540|3580|3510|3495|3520|3485|3455|3450|3445|3465|3465|3490|3480|3265|3200|3165||3165|3155|3155|||3160|3145|3160|3190|3200|3180|3165|3145|3090|3065|3035|2960|2910|2905|2910|2955|2920|2990|2970|2960|2950|2925|2855|2815|2830|2850|2810|2870|2815|2770|2760|2755|2710|2695|2685|2765|2750|2675|2645|2620|2575|2550|2560|2570|2555|2550|2565|2615|2680|2650|2690|2695|2645|2680|2640|2625|2590|2625|2680|2735|2735|2660|2745|2790|2785|2830|2835|2810|2780|2760|2800|2780|2715|2750|2720|2720|2715|2700|2710|2705|2690|2710|2745|2710||2645|2680|2705|2685|2645|2715|2745|2730|2705|2710|2730|2725|2815|2755|2755|2870|2850|2755|2795|2790|2800
03911|25635|/equities/close-brothers?cid=25635|FTSE350/MSCI_EU_SMALLCAP||486.4|498.6|485.8|477.4|482|477|455.6|461|416|423|423.6|420.6|427.4|438.4|445|438.2|452|437.2|447.2|431.4|425|424.6|452|446.4|453.6|465.2|459.6|464|475.4|496.2|478.8|483.8|460.4|467.6||463.2|457|458.2|491|506|482.8|482.4|485.2|486|499.8|508|494.8|494.8|471.4||476|479.4|457.8|455.4|477.8|468.4|466.2|458.8|464.2|457|453.2|439.6|444|440.4|458.8|460.8|483.4|470.8|454|440.4|430|438.6|427.8|402.2|||418.2|401.2|409.4|380.8|396.8|398|378|347.4|334.2|335.8|353.4|361|365.8|373.6|383|389.8|378.8|379.8|373.4|382.8|346.8|348.8|357.6|331.8|337|347.8|323.4|353|305|299.2|308.4|398|402.2|425.4|425.4|465.4|478.8|498.8|502|501|527.5|544|535.5|535.5|561|550|584.5|602.5|603|597.5|601|599|631|637.5|658.5|687.5|771.5|781.5|790.5|785.5|790.5|781|786||794|806.5|807.5|||801|791|799|784.5|787.5|787|808|785|777.5|789|789|789|789|779|771|770|767|783.5|775|772|773|766.5|763.5|760.5|790.5|773|748|789|806|777.5|783|792|776.5|785|785|808|797|776.5|797|784.5|769.5|750.5|734|759.5|760|773|760.5|828|846.5|832.5|825|849.5|869|880|853|871|866|859.5|865|845|886|899.5|892.5|836.5|852.5|849|869|866.5|836|828|840.5|839.5|827.5|832.5|827.5|820.5|822|822|814.5|822|822|821|830|823.5||800|807|802|796.5|798.5|819.5|839|840.5|812.5|822|825|850.5|845|838|863.5|875|881.5|882.5|905|919|918
03912|6882|/equities/cls-holdings|FTSE350/MSCI_EU_SMALLCAP||94.6|94.8|92.5|91.1|90.9|93.2|93.4|93.9|89.6|90.4|90.5|88|91.5|91.4|92.4|93.4|91.6|88.5|88|86.6|86.2|86|87.9|86.5|87.8|85.8|88|87.4|88|89|87.9|89.1|86.6|89||88.4|88.8|91.9|93.1|93.9|92.1|94.9|95.2|94|92.6|91.4|89.7|86|86.8||88|87|83.4|83|82.9|83|82.8|82.5|83|83.5|82.6|82.6|82.6|83|82.8|82.7|82.9|82|83|83|82.4|82.5|83|83|||86.1|87|87|86.7|86.8|87.5|92.6|91.1|90.9|91.2|91|90.2|92.3|92.3|94|93.9|94.1|92|91.1|91.9|91|89.5|90.6|92.5|92.3|92.7|92.8|92.9|92.2|93|92.2|90.2|90.3|92.1|90.5|92.5|93.1|96.1|95.5|97.1|97.8|98.7|97.2|96|95.3|95.2|96.2|94.7|95.2|94.9|94.5|94.8|98.3|98.7|99.3|96.2|97.8|98.7|100|100.4|100.6|101.4|102||102|101|100|||99.2|99.6|100|97.2|96.5|96|99.9|97.4|96.5|98.8|97|96.3|97|96.7|96.6|96.7|95.4|96.5|97.5|98|98.2|99.2|98|96.3|97|96.5|96.5|98.4|100|91.2|88.8|91.7|92.8|94.9|96.2|98.2|95.4|85.6|86.7|85.3|88.6|86.8|89.6|92.4|95|95|95.9|97.4|102|101.4|101.8|106|110|110.2|107.8|109.2|112|113.2|113.6|118|118.8|117.6|120|123|123.2|123.8|125.2|125.2|122.4|122|127.6|128.4|125.4|125.2|127|126.6|124.2|125.8|126.2|125.2|127.6|126.8|123.8|124.8||123|124.2|125.6|123.6|121.4|125.8|131.2|130.4|131|130|126|128|131.2|143.4|141.2|140.6|140.4|137.8|139.4|139.8|140
03913|946350|/equities/coats-group|FTSE350/MSCI_EU_SMALLCAP||87.3|88.1|84.5|81.2|82.6|83.3|82.2|79.7|78.3|78.8|79.2|81|79.2|80.5|82.4|81.8|82.1|81.4|82.8|81|80.5|82.6|83.8|82.4|82.5|82.4|83.7|84.2|84.8|85.6|85.7|86.6|85.3|87.3||88|87.8|87.6|86.3|87.1|88.7|88.3|86.4|86.2|86.2|86.3|85.2|84.9|83||82|82.1|81.7|81.5|81.4|81.9|80.5|80.5|82|80.2|78.8|79.5|80.2|80.1|81.6|79.8|79.7|80.9|80.9|81.9|81.1|81.6|81.2|80.7|||81.1|81.8|81.7|80.7|80.8|78.8|77.2|77.3|77.2|78.4|77.3|76.7|75.6|74.6|77|76.4|68.6|68.6|68.1|69.3|68|67.4|69.3|68|68.7|69|69.3|69.4|69|69.8|70.1|70.1|69.8|71|70.5|71.8|71.8|72|72|72.6|70.7|71.6|73.9|73.3|71.8|72|72.4|71.1|71.2|70.5|71.7|70|69.8|70.4|70.4|70.6|70.6|71.7|72.4|72.5|74.8|75.9|74.3||77.4|77|77.2|||76|78.9|79.2|76.3|76.9|76.2|73.6|70.6|68.4|71.8|73.5|75.4|67.4|66.8|67.1|67.6|66|66|66.9|67.5|69.4|69|70|70.1|71|71.8|72.4|73.2|70.7|69.6|70.6|72|69.6|69.4|69.3|70.8|70.2|68.2|67.6|70.1|68.2|67.5|69.3|67.5|66.8|67.5|69.4|70.3|71|71|71.5|71.7|70.1|72.3|71|71.1|69.3|69.4|69|70.1|73.3|71.1|70.6|73.9|79.1|80.8|79.4|77.6|75|75|76.7|77.6|76.4|75.3|76.3|75.8|76.1|75.3|76.5|77|76.7|76.7|75.7|75.5||72|75|74.9|75.9|75.6|76.4|77|77.9|77.3|76|76.4|76.8|76.2|75.6|75.6|74|73|71.7|73.8|70|69.4
03914|42596|/equities/cocacola-hb|STOXX600/FTSE350/EAFAVALUE||2722|2698|2700|2702|2728|2678|2694|2682|2684|2692|2698|2718|2742|2730|2730|2700|2710|2686|2688|2688|2692|2706|2706|2708|2700|2704|2716|2694|2690|2688|2648|2640|2734|2756||2782|2768|2776|2804|2798|2784|2798|2780|2722|2724|2716|2730|2712|2676||2614|2636|2602|2590|2576|2570|2554|2538|2536|2518|2456|2410|2388|2378|2410|2408|2390|2390|2382|2384|2392|2412|2436|2448|||2503|2518|2510|2489|2479|2468|2443|2452|2481|2480|2467|2475|2467|2441|2460|2471|2460|2484|2471|2464|2465|2476|2488|2491|2495|2495|2500|2481|2478|2462|2440|2382|2206|2213|2191|2177|2239|2290|2325|2334|2330|2328|2331|2338|2342|2320|2313|2328|2332|2334|2334|2340|2375|2384|2364|2332|2318|2338|2321|2304|2309|2311|2315||2305|2287|2288|||2289|2287|2297|2284|2273|2277|2296|2274|2277|2270|2273|2258|2232|2226|2218|2218|2196|2179|2205|2181|2181|2190|2188|2176|2089|2117|2096|2090|2065|2093|2085|2135|2118|2118|2121|2115|2104|2122|2132|2142|2102|2129|2157|2143|2124|2119|2137|2131|2113|2117|2115|2140|2147|2149|2102|2128|2183|2176|2167|2195|2249|2235|2248|2250|2221|2245|2250|2298|2280|2275|2285|2282|2247|2280|2271|2257|2224|2225|2210|2228|2253|2278|2309|2302||2273|2262|2258|2246|2267|2292|2301|2317|2317|2326|2287|2280|2275|2260|2258|2270|2287|2280|2286|2292|2355
03915|6738|/equities/compass-group|STOXX600/FTSE350/EAFAGROWTH||2195|2171|2161|2153|2155|2140|2161|2136|2143|2173|2160|2201|2195|2225|2244|2259|2238|2226|2217|2196|2217|2220|2239|2195|2207|2240|2202|2195|2180|2168|2192|2182|2179|2179||2221|2231|2260|2230|2227|2256|2251|2252|2321|2307|2308|2282|2284|2273||2244|2221|2202|2232|2216|2229|2232|2238|2230|2231|2203|2169|2140|2142|2174|2182|2177|2219|2199|2214|2221|2221|2249|2253|||2323|2304|2286|2259|2266|2242|2155|2152|2171|2202|2207|2197|2177|2134|2153|2152|2187|2193|2165|2167|2170|2165|2157|2171|2181|2203|2201|2207|2191|2191|2188|2186|2185|2200|2227|2211|2150|2168|2152|2132|2143|2178|2181|2150|2147|2144|2120|2109|2165|2170|2175|2192|2220|2190|2178|2184|2184|2173|2157|2135|2133|2142|2137||2146|2144|2135|||2120|2115|2121|2084|2087|2093|2115|2108|2075|2065|2062|2072|2042|2050|2047|2026|2003|2017|2071|2065|2070|2091|2078|2048|2050|2092|2082|2079|2057|2100|2082|2080|2075|2050|2056|2052|2102|2096|2073|2070|2060|2075|2046|2033|2052|2042|2046|2055|2068|2057|2072|2085|2082|2063|2044|2016|2043|2011|1985.5|1995.5|2000|2006|1992.5|1992.5|2005|2017|2046|2064|2049|2059|2072|2079|2059|2037|2024|2049|2001|1986.5|2013|2010|1992.5|1993|2021|2017||2019|2000|1978.5|1945.5|1957.5|1959|1963|1983|1991|2015|2008|2017|2013|2002|1992.5|1996|2017|2020|2034|2027|2022
03916|6756|/equities/computacenter|FTSE350/MSCI_EU_SMALLCAP||2844|2832|2842|2818|2906|2924|2952|2938|2904|2914|2872|2900|2940|2942|2960|2948|2962|2908|2908|2842|2814|2848|2856|2806|2760|2742|2722|2794|2814|2828|2814|2756|2764|2792||2842|2810|2812|2794|2772|2758|2722|2722|2686|2642|2630|2594|2616|2600||2588|2530|2540|2582|2588|2572|2548|2556|2574|2558|2498|2516|2554|2556|2634|2648|2670|2682|2690|2706|2718|2724|2710|2694|||2696|2694|2698|2676|2702|2696|2752|2942|2940|2904|2924|2932|2944|2900|2876|2900|2902|2890|2930|2910|2902|2882|2904|2900|2940|2916|2890|2894|2920|2936|2934|2916|2872|2900|2908|2928|2908|2906|2826|2886|2910|2904|2918|2846|2870|2812|2866|2870|2830|2790|2778|2714|2750|2768|2764|2710|2738|2720|2756|2688|2722|2682|2748||2792|2784|2780|||2778|2776|2796|2776|2702|2694|2692|2652|2688|2688|2688|2684|2676|2686|2680|2714|2700|2766|2762|2760|2748|2754|2758|2744|2748|2730|2670|2672|2668|2634|2592|2642|2618|2612|2594|2620|2620|2588|2566|2520|2508|2510|2524|2492|2550|2546|2608|2628|2662|2630|2606|2642|2630|2630|2554|2586|2490|2502|2478|2512|2530|2530|2530|2536|2584|2528|2502|2498|2476|2450|2480|2460|2454|2442|2452|2486|2156|2192|2184|2166|2176|2180|2160|2136||2084|2072|2078|2070|2036|2026|2052|2094|2104|2126|2138|2118|2098|2100|2132|2124|2132|2150|2178|2194|2212
03917|1055938|/equities/contourglobal|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03918|992768|/equities/convatec-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP||245.4|245.6|241.8|242.2|243.8|239.2|240.6|237.6|235.2|236.4|234.8|237.2|235.4|231.4|241.4|237.2|243.4|243|245|244.2|253.8|253|253.8|248.6|245.4|251.8|250.4|247.4|248|247.6|248.6|249.8|248.6|251.6||251|251.6|254|251.8|254.4|254.6|255.4|266.2|262.2|260|262|261.8|261.2|260.8||258.8|249.4|246|250|253.2|257.8|275.6|285|286.6|282.4|282.6|283.6|281|282.8|284|282.8|284.8|285.8|289.8|287.4|286|289.2|293.4|293.4|||286.4|289.2|289.6|287.2|289.2|288.8|282.8|285.8|288|288.4|287.6|283|279.6|280.8|286|275.6|267.8|252.4|250.6|250.4|246.2|246.6|248.8|251|248.4|247.4|245.2|242.2|245|244|241.4|239.8|234.6|238.4|239|234.6|238.8|238.2|236.6|235.8|238.6|241|241.8|240|240.4|239.4|239.6|244|247.6|245|245.6|247|243.2|247|246.2|243.6|247.8|247.4|249.2|244.8|242.6|239|241.8||244.2|244.8|244.4|||245.2|243|245|242.6|241.2|241|242.2|236.6|231.6|228.2|227.2|223.8|224.6|223.6|224.6|225.6|224.8|225|226.4|227.4|228.2|227.4|226.2|224.8|223.2|226.8|224.2|225.4|219.4|208.6|208.2|212.8|212.2|209.8|208.6|211.6|209.6|205.6|204.2|203|201.4|201.4|203.4|202|202.2|203|196.2|199|201|202|202.2|204|206.2|214.6|208.8|214|216|214.4|213.6|213.4|217.8|219.2|217.6|219.8|221.8|221.4|223|216.2|215|221|224.2|224.4|225.6|225.4|224.8|224.8|230.8|231.2|229.4|230|230.8|232.4|232.4|233.8||230.2|229.8|226|222|220.4|218.4|218.2|221.6|221.4|221.6|223.4|228.2|225.2|227.2|225.6|224.4|221.8|218.8|205.8|208.6|209
03919|963708|/equities/countryside-properties-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03920|14024|/equities/cranswick-plc|FTSE350/MSCI_EU_SMALLCAP||4615|4520|4555|4530|4525|4525|4465|4500|4450|4440|4445|4470|4480|4460|4480|4415|4455|4435|4455|4375|4350|4275|4260|4265|4285|4345|4360|4365|4415|4465|4445|4395|4395|4380||4460|4400|4430|4385|4425|4405|4385|4370|4320|4320|4325|4330|4370|4300||4235|4205|4305|4310|4255|4290|4220|4235|4260|4185|4130|4090|4040|4015|4110|4105|4135|4145|4100|4100|4105|4120|4135|4085|||4096|4116|4154|4080|4144|4164|4128|4060|4112|4050|4066|4134|4114|4072|4108|4032|3982|3950|3900|3904|3846|3850|3916|3936|3880|3946|3948|3974|3982|3926|3950|3990|3986|4060|4048|4052|4060|4096|4054|4060|4112|4024|3994|3992|4044|4006|3994|3998|3988|3960|3902|3888|3914|3864|3836|3802|3852|3830|3878|3830|3902|3812|3798||3808|3840|3902|||3892|3890|3864|3812|3836|3820|3936|3930|3920|3928|3942|3944|3920|3938|3886|3900|3840|3954|3970|3900|3900|3884|3846|3712|3644|3650|3638|3644|3662|3622|3592|3634|3594|3572|3514|3654|3642|3626|3494|3488|3472|3476|3508|3516|3496|3498|3480|3498|3554|3492|3496|3500|3504|3528|3512|3502|3450|3470|3458|3504|3552|3500|3530|3610|3624|3606|3642|3636|3588|3560|3572|3572|3480|3472|3466|3458|3406|3392|3358|3312|3360|3370|3366|3330||3242|3216|3214|3172|3170|3220|3262|3252|3248|3282|3258|3312|3302|3334|3372|3374|3376|3364|3348|3336|3356
03921|44417|/equities/crest-nicholson|FTSE350/MSCI_EU_SMALLCAP||254|250.8|236.2|238.6|245.4|250|244.6|245|245.6|245|240.2|238|238.2|240.8|240.2|240|245.4|240|244.6|248.2|242|212.8|240.8|238|241.6|249.8|249.6|247.6|242.8|241.6|236.6|235|228.4|234.2||233.2|229.8|228|226.4|228.8|225.6|225.4|218.6|209.6|207|206.2|199.4|197.3|198||194.5|188|187|185.9|188.5|185.9|185|184.2|191.4|186.3|186.5|188.4|185.2|184.9|191|188.7|186.2|187.2|188.7|190.3|187|191.7|189|187.7|||193.2|194.5|195.8|194.8|194.1|197|206.4|203.6|224|224.6|225.6|222|219.2|220|219|218|217.8|215.6|214|215|212|208|213.8|212.4|210.4|211|209.6|211|212.2|212.2|215.2|212.6|211.6|226|218.8|218.2|218.2|209|204.4|208.6|207|209.4|211|208.2|214.2|208.2|207.8|201.6|204.8|205|203.4|198.5|208.8|214.8|216.6|211.4|217.8|213|227.4|216|212.6|209.6|213||217.2|217.4|219.6|||217.2|214.6|217.2|214.2|212.4|215.6|215.6|204.6|208|207.4|206|202.8|198.8|194.2|191.3|191.9|185.5|180|179.6|181.2|178.6|180|177.4|185.1|186.4|184.9|184.8|189.1|187.4|174.4|172.6|177.1|174.4|174.1|170.2|175.9|170.2|165.6|160|161.5|160.2|157|157.2|155.4|160.5|158.9|161.3|164|174|169|168.5|170.4|172.8|172.8|166.6|170.2|167.1|162.9|167|172.1|173.7|169.5|184.2|184.9|185|186.3|185.5|190.8|180.3|179|186.4|185.1|179.1|177.2|176.4|174.7|172.7|174|175.5|178|177.9|180.5|180.5|182.6||170|171.3|173.5|172|177|194|195.7|196.6|200.4|202|207.2|210.4|208.2|212.8|214.2|214.8|211.6|212|213.8|213.4|218.6
03922|6664|/equities/crh|STOXX600/FTSE350||6154|6092|5892|5864|5800|5686|5652|5672|5630|5770|5896|5820|5712|5760|5874|5898|6002|6064|6114|6110|6030|6168|6200|6094|6202|6080|6032|6046|6036|6244|6118|6214|6162|6282||6406|6340|6322|6360|6436|6468|6578|6616|6550|6578|6780|6444|6378|6428||6412|6260|6212|6236|6332|6302|6196|6250|6294|6208|6252|6266|6366|6406|6554|6702|6646|6644|6600|6768|6772|6734|6722|6658|||6828|6852|6898|6868|6824|6750|6692|6644|6602|6584|6622|6614|6506|6368|6426|6458|6456|6486|6634|6600|6574|6200|6184|6252|6214|6154|6224|6140|6156|6128|6006|5882|5772|5874|5862|5894|5838|5776|5748|5758|5650|5624|5640|5534|5506|5520|5446|5382|5544|5412|5396|5342|5344|5342|5406|5398|5412|5378|5330|5256|5250|5234|5392||5410|5396|5382|||5326|5372|5372|5326|5256|5304|5298|5242|5200|5202|5140|5050|5054|5038|5028|5040|4986|4923|4905|4933|4911|4892|4916|4873|4743|4820|4778|4802|4912|4851|4814|4852|4767|4688|4624|4626|4634|4535|4421|4403|4320|4438|4458|4509|4483|4483|4568|4590|4785|4780|4742|4794|4706|4720|4594|4624|4476|4440|4416|4492|4542|4624|4494|4622|4563|4341|4386|4393|4297|4290|4422|4426|4272|4285|4369|4369|4363|4377|4430|4504|4550|4543|4532|4557||4508|4447|4515|4486|4416|4412|4473|4556|4530|4559|4553|4611|4618|4640|4669|4674|4621|4609|4657|4650|4651
03923|6710|/equities/croda|STOXX600/FTSE350/EAFAGROWTH||4074|4004|3996|3946|3995|4051|4035|4090|3959|3899|3948|4020|4065|4027|4098|4049|4100|4114|4141|4059|4127|4151|4270|4253|4232|4319|4352|4364|4404|4574|4540|4590|4530|4579||4629|4594|4703|4712|4726|4708|4751|4883|4818|4815|4865|4877|4863|4831||4746|4676|4619|4610|4625|4703|4649|4654|4888|4973|4876|4849|4907|4830|4769|4758|4754|4770|4700|4597|4548|4671|4746|4815|||4902|4853|4848|4940|5092|5004|4841|4724|4731|4700|4658|4724|4681|4740|4738|4816|4683|4671|4792|4898|4766|4600|4748|4903|4925|4854|4906|4999|4985|5040|5024|4865|4834|4927|4970|5022|4990|4959|4943|4863|4967|4805|4586|4657|4756|4517|4535|4435|4428|4405|4417|4396|4492|4508|4550|4508|4612|4664|4686|4640|4667|4882|4953||5050|5074|5086|||5054|5054|5096|5042|5000|5060|5132|4763|4704|4763|4767|4674|4715|4544|4469|4480|4484|4450|4497|4532|4559|4547|4563|4537|4598|4598|4579|4663|4613|4521|4508|4574|4520|4489|4439|4558|4441|4317|4378|4267|4278|4217|4141|4150|4126|4076|4135|4192|4303|4320|4355|4439|4544|4594|4444|4795|4734|4739|4741|4802|4915|4712|4691|4819|4844|4935|4881|5056|4850|4947|5006|4969|4937|5030|5142|5240|5176|5218|5284|5468|5556|5522|5572|5602||5382|5390|5302|5196|5212|5206|5234|5322|5348|5460|5528|5640|5488|5530|5630|5698|5724|5746|5806|5890|5956
03924|14023|/equities/carphone-warehouse-group|FTSE350/MSCI_EU_SMALLCAP||77.8|77.15|73.35|72.65|72.75|74.6|72.4|74.3|72.9|74.55|72|71.65|76.05|74.95|77.05|76.45|78.15|77.65|77.25|76.4|76.05|75.9|79.2|78.7|79|79.85|79.65|78.8|79.4|79.75|77.5|76.6|71.45|72.4||71.75|70.2|71.3|71.05|71.8|70.95|70.55|70.95|70.5|65.35|64.25|62.15|62.65|62.95||62.95|62.5|62|61.85|63|61.75|61.75|62.85|62.8|62|61.65|63.45|62.55|62.55|63.75|63.95|63.95|63.3|63.25|62.75|62.05|61.8|61.8|61.4|||60.55|60.3|60.4|60.5|60.75|60.8|60.05|59.55|60|56.6|58.9|61.05|61.8|61|64.5|65.5|66|65.95|66.05|66.45|66|67.45|66.5|66.75|67.65|68.7|68.55|65.85|64.2|47.08|47.34|46.24|46.26|46.82|46.76|47.28|46.54|48.06|47.58|47.72|47.96|49.48|49.18|49.24|49.54|49.2|48.74|48|48.24|48.02|49.38|45.46|46.16|47.32|47.12|47.06|48.26|49.02|49.58|49.42|50|49.16|49.74||50.5|50.6|50.85|||51.2|51|50.75|49.38|50.2|50.05|50|45.28|45.94|45.9|45.92|46.2|46.8|46.2|45.56|45.08|43.64|44.62|46.22|47|47.22|47.6|48.06|48.58|49.38|48.34|48.52|49.36|48.86|47.6|47.42|48.12|47.44|47.62|47.72|47.8|45.98|44.96|44.76|44.84|43.66|44|44.46|45.14|45.48|45.08|45|45.28|46|45.68|47.3|47.72|47.72|49.34|47|46.94|47.44|47.44|48.04|47.68|48.4|48.1|48|48|48.5|48.88|49|49.26|48.22|48.3|49.18|49.62|49.48|49.38|49.46|49.28|48.46|48.86|49.12|49.58|50.2|50.05|49.86|48.98||47.98|49|48.7|48.32|48.94|48.46|49.76|50|50.9|51.25|51.2|51.65|52.05|51.5|51.4|52.1|51.95|52.05|52.85|53.35|54.05
03925|23449|/equities/dcc-plc-exch|STOXX600/FTSE350/EAFAVALUE||5650|5610|5690|5645|5720|5700|5650|5620|5565|5575|5540|5585|5555|5535|5640|5595|5695|5645|5650|5520|5550|5630|5680|5600|5620|5635|5720|5715|5770|5715|5690|5710|5670|5675||5710|5670|5740|5835|5865|5925|6035|5980|5770|5905|5850|5785|5775|5745||5495|5465|5555|5485|5505|5475|5450|5465|5525|5515|5455|5445|5420|5435|5585|5570|5520|5510|5500|5480|5465|5650|5720|5750|||5760|5768|5758|5680|5684|5744|5666|5648|5732|5730|5718|5690|5728|5676|5666|5666|5620|5612|5584|5642|5616|5640|5688|5734|5782|5794|5760|5826|5760|5748|5658|5620|5556|5716|5768|5776|5794|5760|5720|5766|5774|5756|5744|5716|5760|5710|5708|5678|5752|5612|5644|5600|5608|5640|5652|5600|5662|5700|5702|5704|5716|5636|5700||5778|5754|5760|||5682|5766|5778|5690|5674|5680|5734|5654|5668|5588|5520|5536|5542|5538|5490|5486|5342|5362|5428|5384|5330|5294|5332|5318|5272|5348|5168|5236|5248|4666|4603|4670|4583|4589|4568|4653|4662|4607|4565|4513|4428|4416|4426|4432|4446|4426|4527|4582|4656|4622|4609|4665|4636|4657|4553|4530|4471|4474|4499|4510|4609|4597|4553|4596|4566|4623|4661|4579|4542|4535|4641|4537|4442|4434|4430|4384|4382|4289|4265|4296|4322|4327|4349|4338||4195|4205|4187|4171|4193|4264|4341|4411|4414|4438|4451|4470|4428|4379|4412|4417|4419|4442|4476|4511|4539
03926|32416|/equities/dechra-pharma|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3866|3866|3864|3862|3862|3860|3862|3858|3856|3860|3856||3858|3858|3858|||3852|3842|3840|3844|3846|3840|3846|3844|3834|3834|3832|3834|3836|3830|3832|3828|3824|3824|3824|3822|3822|3820|3822|3818|3818|3822|3776|3784|3786|3778|3782|3780|3780|3778|3786|3786|3790|3800|3808|3800|3780|3770|3758|3760|3780|3786|3782|3796|3794|3794|3794|3788|3796|3790|3788|3792|3796|3788|3784|3784|3788|3796|3796|3804|3796|3804|3800|3804|3802|3816|3812|3820|3812|3798|3806|3806|3812|3812|3808|3810|3810|3806|3810|3810||3796|3798|3800|3800|3798|3798|3802|3798|3796|3796|3798|3798|3792|3764|3760|3768|3762|3744|3688|3714|3714
03927|6850|/equities/derwent-london|STOXX600/FTSE350/MSCI_EU_SMALLCAP||2318|2328|2288|2252|2250|2288|2268|2284|2234|2242|2260|2242|2226|2276|2290|2274|2320|2298|2340|2304|2322|2312|2380|2296|2322|2294|2286|2300|2306|2340|2328|2332|2288|2356||2286|2218|2272|2244|2256|2246|2292|2290|2204|2212|2202|2196|2218|2222||2142|2076|2040|2056|2076|2042|1992|2030|2080|2068|2032|2044|1981|2006|2062|2074|2074|2056|2086|2092|2060|2104|2096|2104|||2168|2148|2186|2156|2132|2154|2092|2058|2092|2068|2060|2152|2146|2124|2100|2038|2024|2028|2012|2004|1924|1917|1915|1899|1946|1956|1965|1977|1985|1984|1972|1942|1950|1987|1951|1970|2002|2042|2034|2056|2074|2140|2138|2140|2106|2082|2110|2046|2084|2058|2064|2082|2154|2154|2190|2240|2278|2294|2320|2290|2310|2312|2338||2360|2386|2402|||2384|2358|2384|2318|2328|2366|2394|2230|2202|2222|2214|2230|2256|2212|2150|2172|2106|2142|2096|2114|2100|2124|2126|2130|2216|2210|2180|2262|2220|2028|2052|2048|2026|2050|2040|2056|2004|1845|1823|1800|1803|1788|1779|1829|1828|1837|1815|1828|1884|1874|1852|1892|1939|1926|1847|1863|1861|1837|1844|1889|1927|1838|1845|1909|1904|1933|1933|1913|1858|1833|1891|1898|1838|1830|1857|1841|1846|1874|1838|1834|1834|1858|1878|1869||1821|1854|1899|1824|1812|1877|1933|1950|1980|2004|2038|2112|2162|2172|2156|2160|2132|2080|2092|2116|2140
03928|6584|/equities/diageo|STOXX600/FTSE350/EAFAGROWTH||2539.5|2546|2502.5|2478|2506|2523|2535|2508.5|2463.5|2480|2489.5|2500|2553|2572.5|2578|2578|2590.5|2569|2558|2575.5|2579|2574.5|2611|2594.5|2607|2670|2712.5|2656.5|2639.5|2639|2630.5|2602|2590|2629||2693|2709.5|2745.5|2751.5|2794|2800.5|2817|2803|2839|2831.5|2850|2837|2808|2755.5||2729|2728.5|2742.5|2775.5|2769.5|2776|2759|2812|2819|2857|2836.5|2823|2799|2746|2770|2784|2805|2825|2809|2822.5|2849.5|2910|2925|2955|||2925.5|2938|2927|2887.5|2901|2870.5|2826.5|2827.5|2868.5|2907|2910.5|2911|2908|2891.5|2874|2876.5|2876|2923|2930|2963.5|2962|3004|3027|2992.5|2986|2985|2989|2966.5|2940.5|2927.5|2898|2868.5|2860.5|2890.5|2899.5|2926|2940|2971.5|2984|2936.5|2905|2860.5|2860|2841.5|2849|2710|2699.5|2685.5|2700.5|2715.5|2732.5|2749|2797.5|2805|2805.5|2815.5|2787.5|2767.5|2770.5|2765|2808.5|2787|2819.5||2856|2848.5|2853.5|||2841.5|2849|2857|2838.5|2847.5|2833.5|2869|2810|2810|2809.5|2829|2762|2774.5|2812.5|2804|2816|2763.5|2740|2774.5|2808.5|2824|2825|2835|2798.5|2803.5|2809.5|2792.5|2845.5|2898.5|2888.5|2850|3245|3220.5|3188|3177.5|3193|3184.5|3137|3107|3087|3025|3109.5|3143.5|3119|3085|3092.5|3114|3104.5|3103.5|3084|3047|3090|3097|3094.5|3050.5|3044|3055.5|3033.5|3015.5|3008|3034|3038|3022|3068.5|3102.5|3153.5|3139.5|3199.5|3162|3150|3162|3168.5|3148|3162|3175.5|3200|3175|3175.5|3147.5|3182|3200|3243.5|3320.5|3306.5||3267.5|3264.5|3271|3257|3266.5|3260|3258|3308.5|3331.5|3379|3355.5|3406.5|3339.5|3314.5|3313.5|3331.5|3332|3384.5|3408|3397.5|3433.5
03929|32417|/equities/diploma--plc|FTSE350/MSCI_EU_SMALLCAP||4308|4258|4182|4146|4196|4156|4176|4152|4074|4122|4148|4192|4140|4098|4140|4126|4186|4134|4154|4124|4158|4158|4234|4094|4090|4210|4160|4178|4122|4096|4092|4072|4058|4114||4176|4226|4252|4210|4212|4192|4210|4122|4086|4060|3902|3848|3816|3748||3710|3710|3618|3628|3608|3616|3564|3582|3564|3542|3506|3538|3528|3526|3580|3568|3590|3620|3594|3660|3586|3588|3606|3634|||3722|3750|3426|3396|3452|3448|3372|3344|3374|3380|3390|3400|3450|3400|3418|3412|3416|3382|3430|3482|3456|3442|3448|3450|3428|3424|3388|3402|3406|3426|3332|3310|3300|3386|3380|3386|3290|3294|3258|3320|3340|3260|3294|3290|3334|3272|3238|3228|3270|3232|3274|3278|3338|3366|3380|3326|3370|3370|3384|3346|3374|3354|3450||3582|3588|3608|||3580|3604|3596|3552|3522|3562|3536|3466|3470|3456|3428|3384|3412|3366|3340|3374|3350|3374|3318|3330|3342|3344|3350|3320|3358|3020|2992|3022|3040|2996|2986|3032|2956|2958|2910|2968|2928|2886|2842|2824|2816|2804|2818|2828|2872|2828|2854|2918|2942|2910|2908|2944|2938|2950|2890|2954|2902|2904|2920|2910|3004|3002|2954|2974|3014|3074|3084|3124|3064|3114|3126|3130|3106|3092|3116|3148|3144|3152|3110|3148|3134|3134|3146|3174||3118|3118|3120|3094|3074|3126|3156|3290|3280|3254|3244|3308|3272|3238|3256|3252|3226|3216|3250|3238|3206
03930|32420|/equities/direct-line|STOXX600/FTSE350/EAFAVALUE||189.1|193.3|199.2|192.9|194.5|196.5|195|196.7|195|196.8|200.8|203.4|201.4|201.6|202.4|200.4|202.4|198.8|199.6|198.4|192.8|193.4|195.7|199|207|210|211.2|209.2|209.4|212.4|214.4|211|204.4|206.4||210.4|200.6|201.6|203.8|199.5|197.1|203.4|196.6|196.6|199|198.6|196|191.1|188.7||186.5|185.5|183|185.8|187.5|184.5|185.3|189.5|192.5|193.9|193.5|193.5|190.5|189.4|193.4|192.1|190.7|189.5|185.7|188|188.7|189.5|191.8|192.6|||195.05|195.7|192.7|185.4|209|211.7|211.5|211.7|209|208.3|209|216|225.8|222.5|224|220.5|216.3|216|209.8|207.7|202|202.2|163.35|164.7|166|163.6|162.8|163|166.1|171|173.2|166.55|165.7|167.5|161.7|160.6|160.15|161.5|161.5|162.95|163.7|169.4|166.95|170.55|172|171.3|169.4|169.35|170.75|168.6|166.85|168.4|172.15|169.5|166.55|165.35|166.15|179.55|180|177.8|183.25|181.4|184.95||181.95|183.85|187.75|||185.4|184.6|189.55|185.85|188.9|187.05|187.5|187.5|186.6|190.35|194.35|195.7|194.75|192.25|192.5|191.8|188.5|190.25|191.6|190.85|188.8|190|187.85|189.8|184.4|183.05|177.95|178.2|176.6|176.15|171.3|173.9|171|170.2|157.55|158.1|156.95|155|151.3|155.2|154.4|155.45|156.6|157.95|160.3|163.75|165.65|157.1|157.7|156.65|157.4|161.5|163|166.35|164.5|163.7|161.2|159.1|164.65|168.3|172.2|174.9|177|180.85|179|181.1|181.35|176.7|178.7|180.3|183.4|184.7|179.45|175.05|176|181.5|173.85|150.1|154|152.05|158.8|162.15|158.6|160.75||157.4|161.85|159.75|156.05|156.3|158.5|162.65|161.9|151.15|153.35|153.9|154.3|151.1|150.75|148.9|149.55|150.65|147.05|150.8|150.45|154.4
03931|8923|/equities/dominos-pizza-ukir|FTSE350/MSCI_EU_SMALLCAP||324|319.8|316.6|310.6|313.2|310.4|312.4|307.8|304.4|305|306.8|315.2|308.2|315|319.2|318.8|317.8|320.8|323.2|315.6|310.4|317.8|321.6|318.8|323|324|325.4|324|325.8|336.4|333|331|329.2|329.2||332.4|325.6|340|340.8|347.6|340.4|338.8|344.8|340.6|333.4|335.6|330|320.4|319.6||313.8|322.6|322.6|325.8|333.8|329.8|326.4|326.4|331|327.8|320.6|321.2|322.6|328.2|336.8|334.4|335.2|334.6|331.8|334|337.2|341.8|346.6|350|||344.6|352.8|357.4|350.8|348.6|355.6|351.2|355.8|360.8|370.2|373.4|362.8|355|368.2|360|367.6|349.8|347.4|342.4|345.6|337|342.6|354.8|350|351.6|367.2|379.4|367.4|347|346|352|360.2|348.8|355|346|343.2|344.4|345|339.4|346.8|347.2|351.4|354.2|354.8|354.6|346.2|356.2|352.8|351.2|353.6|357|358.8|363.8|358.2|359.8|359.8|368|378.4|376.2|369.4|370|369|372.4||376.8|380|385.2|||384|386.2|387.2|387.4|389|388.8|393.2|386.4|382.8|393.8|393.6|384.2|383.8|377.6|375|372.8|369.8|376.2|366.6|366.6|370|364.4|362.2|362.4|365|365|366.4|376|371|350.2|343.8|345.8|371.6|370|364.4|367.2|358.6|348.4|343|343|343|339.4|345|347.2|352|348|355.6|361.2|366.2|360.8|361.4|371.4|371|370.8|362.2|365.4|363|357.4|361.2|370.6|376.4|373.2|376.2|378.8|378.2|381.8|384|383.2|382|387.6|394.4|397.6|393.8|396.2|393.8|392.4|388.6|394.2|396.4|396.4|392.6|395|395.6|392.4||386.4|387|390.2|388.8|389.8|389.4|392.8|397|402|407|399.4|409.6|424.6|412.4|404.4|402.2|406|406|392.8|347.4|347.6
03932|6689|/equities/drax|FTSE350/MSCI_EU_SMALLCAP||560|560|559.5|533.5|540.5|548|536|522.5|500|494|492.2|500|508|511.5|515|515.5|514|514|505.5|486.2|488.8|494.8|504|493.2|492.8|494.2|492.6|508|503|516|518.5|516|505|517.5||499.2|507.5|555|570|563|561|565|551|538|543.5|553|550|545.5|544||533.5|527.5|515.5|518|526|518|525|513.5|508|494.6|490.2|484|485.4|494.8|505|510.5|497.2|483.2|487.8|488.6|484.2|495|483.2|493.2|||501.4|502.8|497.3|486.6|486.5|473|475.5|474.5|474.3|473.3|463.4|471.5|481.3|493.8|487.1|493.2|500|487.1|472.1|470|465.7|418.9|419.4|417.2|421.9|424.9|426.7|430.9|424.7|432|436.6|438|433.7|443.6|440.8|450.4|454.4|467.1|475.5|492.6|498.4|509.2|506|502.2|496.3|508.8|500|480.6|485.3|474.3|464.4|497.6|527.2|533|521.8|519|517.2|534.4|536.4|489.7|490.4|486.4|490.9||489.7|493|491.8|||485.1|483.8|475.4|473.5|478.8|473.1|475.5|465|464|468.9|469.8|465.7|464.9|454.5|443.5|442|436.8|438.1|436.7|438.3|435|437.8|430.9|429.2|450.2|445.3|443.6|452.4|436|419.3|422.5|420.5|424.1|435|433.3|438.4|431.8|420|422.6|430.3|429.2|439.4|435|443.3|409.7|414.1|419|427.6|426.9|423.3|418.6|419.5|426.3|438.4|410|414|408.2|401.5|408.9|430.6|438.8|429.7|427.7|440.1|448.5|472.3|489.5|505.2|519.8|516.4|497.6|554.2|537.8|536.6|540.2|542.6|540.6|542.4|544.8|546.8|547.2|552|557|556.8||559.6|556|566.2|560|557.6|559|559.4|567.4|564|574.6|579.4|582.4|573.4|568.4|571.8|574|571.8|585.2|606.8|604.8|598.2
03933|6787|/equities/ds-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP||420.8|419|415.2|420|417.4|418|425|426|422|419.2|421|426.2|368.4|370.8|365.6|361.4|362|352|350.4|347.2|350|350.6|358.6|356|361|370.4|372.4|377.2|376.2|382.4|381|374.6|369.8|374.4||369.6|376.4|376.8|367.2|376|374.2|369.4|367.8|370|366.8|363|360|362|358||361.6|355.8|354.2|350.4|351.6|340|340|346|349.8|354.8|358.6|399.6|397.2|393.4|409.6|412.2|413|412.6|410|409.4|410|410.8|402.6|395.8|||396.7|396.6|359.8|351|349.7|348.9|343.5|342|338.8|340.8|336.1|336|338.4|341.9|342|325.2|315.8|320.3|322.1|326.4|322.1|318.4|318.4|318.4|320.8|324.5|320|324.2|327.4|328.8|322.9|319.1|317|319.5|316.2|308.6|281.1|273|270.7|274.9|276.3|282.6|284.7|290.3|291.3|289.1|285|282.8|279.1|278.2|278.4|283.4|289.5|293.2|294.7|292.1|296.7|297.5|300.3|299.7|303.1|302.2|306.3||307.3|309.8|312.4|||311.7|310.3|311.6|311|306.4|309.6|302.3|294.2|295.4|303|303|305|300.4|298.3|300.1|296.5|290.6|284.2|280.1|280.6|282.2|281.1|281|279.8|285|288|286.4|299|293.2|297.3|294.1|296.5|291.6|292.4|290.5|289.6|288.3|283.4|285.2|281.7|276.2|272.2|269.1|269|265.5|263.7|268.1|276.4|279.2|281.9|280.9|282.8|283.5|283.8|276.1|280.9|279.2|278.4|276.1|282|287.1|282.8|281|283|281.4|286.1|289.3|288.3|290.6|292.1|295.2|294|290.4|284.6|290.5|289.9|294|304.5|307.9|309.6|312.9|312.3|312|308.2||293.2|289.9|290|290.4|286.9|287.8|291.3|292.6|293.6|296.7|298.4|300|301|299.7|305.4|307.6|300.1|304.8|308|309.6|309.3
03934|14027|/equities/dunelm-group|FTSE350/MSCI_EU_SMALLCAP||1130|1126|1112|1105|1125|1127|1091|1085|1067|1059|1064|1078|1077|1080|1094|1072|1082|1063|1057|1049|1036|1044|1080|1068|1080|1079|1093|1074|1087|1100|1101|1096|1074|1090||1091|1065|1059|1063|1067|1012|1015|1014|1023|1016|1029|1020|1015|1010||1000|997|988.5|1015|1028|994|983|1008|969.5|967|974|995.5|1074|1069|1089|1074|1096|1093|1094|1095|1091|1119|1126|1113|||1132|1109|1091|1073|1082|1072|1058|1045|1070|1054|1085|1107|1121.54|1134.142|1122.51|1116.694|1123.479|1126.387|1113.785|1124.448|1113.785|1108.939|1118.632|1123.479|1123.479|1098.276|1081.797|1067.257|1092.46|1076.95|1051.7469|1024.605|1051.7469|1057.563|1052.7159|1056.594|1067.257|1072.103|1050.778|1059.502|1055.624|1058.532|1052.7159|1070.165|1083.736|1064.348|1056.594|1042.053|1028.4821|999.402|997.463|1009.095|1035.2679|1025.574|1037.207|1016.85|1051.7469|1046.9|1049.808|1023.636|1048.839|1046.9|1062.41||1063.379|1076.95|1082.766|||1084.705|1085.674|1093.429|1074.042|1078.889|1098.276|1075.011|1028.4821|1030.421|1040.115|1024.605|1011.034|1014.912|1020.728|1018.789|1017.82|1010.065|1033.329|1022.666|1017.82|1020.728|1010.065|1021.697|1015.881|1052.7159|1055.624|1046.9|1097.306|1060.4709|1014.912|1014.912|1030.421|1006.187|997.463|987.77|1006.187|979.046|947.542|945.603|954.812|944.149|952.873|978.076|968.867|996.494|987.77|996.494|1005.218|1017.82|1008.126|983.892|1005.218|1004.249|1019.758|1004.249|1005.218|991.647|968.383|971.291|1011.034|1017.82|1006.187|1007.157|1006.187|1016.85|1027.5129|1024.605|1027.5129|1049.808|1057.563|1090.521|1108.939|1082.766|1097.306|1095.368|1087.613|1090.521|1097.306|1105.061|1095.368|1109.908|1128.326|1105.061|1109.908||1086.644|1075.981|1080.827|1075.981|1087.613|1085.674|1110.877|1149.651|1154.498|1148.682|1124.448|1144.8051|1133.172|1144.8051|1114.755|1132.203|1103.123|1099.245|1129.295|1114.755|1093.429
03935|288|/equities/easyjet|FTSE350/MSCI_EU_SMALLCAP||492.2|493.9|478.3|465.4|471.6|465.4|458.8|462.9|444.2|449.3|457.7|452.9|457.8|463.6|455.2|448.9|451.1|455.1|452.1|450.4|447.5|455|464.8|459.3|459.7|463.1|473.1|487.3|485.5|475.4|460|460.4|456.6|463.9||457.5|456.6|465.6|464.9|474.9|490.8|497.7|529.4|525|523.4|525|522.8|524.8|510.2||541.6|546.8|536.2|538.6|539|538.2|533|536.2|545|547.2|535.2|530|518.2|512|521.8|527|550.4|571|573.6|577.8|559.2|569.8|555.2|553|||570.8|557.6|552|539|546.2|550.6|536.2|539|534|529.6|519.2|537.4|542.4|550|543.6|554|551.6|538|550.8|556.8|543.8|542|559.2|557.2|545.8|556|556.4|558.4|567.2|561|568.2|562|553.4|546.8|549.8|558.2|566.8|567.2|568.4|575.2|558.8|556.2|554.2|547.2|528.8|536.2|520.2|508.2|499.1|495|498.4|493.6|495.1|502.6|503|514.2|509.2|516|509|499.2|497.2|481.7|503.6||510|510.4|513.6|||518|517.2|508.2|502.2|498.3|500.8|502.6|490.7|490.5|477.2|480.8|483.4|482.9|468.7|474.8|472.8|453.3|446.4|421.2|405|405|407.9|422|417|435.4|435.7|426.9|428|415.3|408|394.1|404.4|404.8|398|396|391.2|377.9|370.1|366|372|363.7|367.1|365.4|365.1|364.4|359.9|364.4|374.6|390.6|391.8|391.2|406.3|436.8|440|423|449.3|438.3|422.4|421.1|432.3|427.3|418.1|418.6|420|422.3|434.4|434.1|430.7|422.6|434.1|445.7|446.9|454.1|455.7|441.1|431.5|426.9|421|435.4|432.1|425|423.2|418.1|417.3||412.4|424|432.3|430.2|424.7|426.5|431.7|441.3|439|445.8|447.8|450|445.5|454|452.7|451.3|442.1|446.5|451.7|452.3|450.2
03936|6807|/equities/edinburgh-investment-trust|FTSE350||748|744|739|732|735|737|730|726|720|723|726|727|728|728|731|727|731|725|720|715|720|719|729|720|726|732|735|735|734|741|742|735|728|734||735|734|734|735|734|732|735|737|737|739|742|732|734|729||722|717|721|722|722|722|715|711|710|702|693|694|692|690|702|701|694|696|691|693|687|692|686|686|||690|686|683|682|685|682|671|671|672|675|670|673|674|670|672|675|673|666|667|672|665|661|666|666|667|666|661|667|667|668|658|656|650|656|653|654|662|663|658|660|664|674|676|674|675|670|670|667|668|662|664|661|675|677|679|676|682|685|685|681|685|681|682||685|684|684|||682|681|682|673|673|673|676|665|670|669|667|665|669|664|667|669|661|662|661|663|663|662|658|659|660|663|656|662|657|649|645|650|644|640|646|648|649|643|637|637|634|636|639|644|644|644|654|662|669|662|660|668|666|669|655|653|651|647|652|658|668|664|665|669|667|674|671|675|668|671|676|673|661|660|652|653|650|648|649|650|652|648|647|653||638|638|643|638|633|632|641|646|646|654|651|659|656|651|653|650|646|650|656|656|657
03937|6833|/equities/electrocomponents|STOXX600/FTSE350/MSCI_EU_SMALLCAP||784|790|720.5|701|712.5|727|721|719|713.5|687|701|710|711.5|720|741.5|741.5|735|726|731|705|699|705.5|730.5|708.5|701.5|702|707.5|698|697.5|705|703.5|712.5|719.5|753.5||740.5|760|813|806.5|829|825|827|820.5|820|814.5|830|822.5|808|787||766.5|746.5|739|737|740|732.5|708|709.5|714|706|690.5|701|693|696|708.5|710|727.5|726.5|711|705.5|696.5|701.5|688|710.5|||726.8|729.2|733.8|735|739.4|746.6|732.8|732|735.8|726|717.8|715.8|730.8|723.6|731.2|742.2|735.6|726.4|752.8|768.2|753.6|757.8|775.8|784.8|787.6|783.6|772|778.6|783.8|792.2|770.6|776.2|765|790.4|779.6|777|774.8|775.8|764.2|776|774.2|785.6|794.8|788.6|767.4|749.8|772.6|764|760.2|759.8|756.4|740.4|749.2|749|757|756.2|764|767|786.6|796.4|823.6|813.2|817.6||819.6|828.8|831.4|||825.8|831.8|830.4|827|816.6|835|839.4|816|817.4|808.6|801.4|779.6|775.6|762.2|751|756.4|747.4|744.8|758.8|767.4|756|757.4|759.6|748.4|749.6|750.2|731.4|743.6|735.2|714|709.6|717.6|691.8|695.4|682|692.6|685.4|673.4|677.2|675.2|677.4|662.2|660.4|662.4|664.6|664.8|681.8|697.2|712.2|724|719|739.4|740.8|744.2|733.8|739.2|723|714.4|713.4|710.6|735.4|728|725.4|749|710|718.2|712.8|719.2|702.6|711.8|744|748.2|748.8|742|745.6|747.6|739.2|749.6|753|762.2|764|760.2|753|747.4||721.4|722.4|726.2|728.2|700.4|696.6|722|735.2|738|748.8|747.2|762.6|754|772|781.4|790.8|781|779.8|785.6|784.6|779.4
03938|14031|/equities/elementis-plc|FTSE350/MSCI_EU_SMALLCAP||151.4|153|149.4|146.8|149.6|151.2|148.6|146|143|146.8|145.8|149|149.2|147|148.6|144|145.2|145.6|145.6|143|141|140.6|143.4|144.4|144.4|146.4|147.4|144.6|152.6|156.4|150.2|152.8|149.8|148||146.6|145.8|147.4|149.8|148.2|146.8|146.4|144.8|146.4|145.2|147.8|145.8|145|146.4||144.4|144.8|141.8|141|142.2|137.2|136.6|138|142.6|141|140|141|141.2|141|145.6|143.8|145|145|144|147.2|148|148.8|147|145|||148.4|140.2|139.4|139.8|140.8|142|142.2|141.8|139.2|137.2|133|132|134.4|135.8|136.2|138.6|139|137|140.6|141|141.4|136.8|137.8|138.2|139.6|140.2|139|135.6|137.6|140|136.6|137|136.8|136|133|134.2|133.6|133.4|134.2|138.4|139|142.4|141.8|141.8|141.4|139|124|125|126.2|125|125|117.6|120.4|121.4|120|121.2|125|127.6|131.2|128.8|129.8|129.8|128||127.6|128.4|127.6|||127.6|126|126|124|122.4|122.6|124.8|120.2|119|121|119|119.2|121.8|121.8|121.6|122|118.4|121.2|121.4|121|122.6|122.6|123.2|123.4|124.6|125.8|126.2|128.2|129|122.6|123.6|124|122.8|120.8|121.2|123.8|126|119.2|118.4|112.4|110.4|109.6|109.2|109.6|107.8|109|111.4|110.6|114|113|113.6|117.8|118.2|119.8|117|117.2|117|118|121.4|120.6|124.2|120|121.2|122.4|123.2|123.2|123.2|123.4|111.6|113.6|116.2|116.4|115.4|115.4|115.4|116.6|116.6|115.8|116.2|116|115.8|114.2|114.8|114.8||113.2|113.6|113.4|112.8|112.8|112.6|113.2|114.2|113.4|113.2|113|114|113.8|112.8|113.6|114.4|111.6|110.8|111.6|110.6|109.6
03939|1073054|/equities/energean-oil-gas|FTSE350/MSCI_EU_SMALLCAP||1057|1070|1052|1040|1017|1017|1009|1006|990|995|986|995.5|1011|1008|1033|1040|1073|1032|1054|986.5|992|1002|1022|1016|1050|1053|1059|1099|1149|1169|1193|1196|1179|1183||1170|1150|1134|1183|1196|1185|1160|1183|1204|1175|1197|1186|1173|1163||1136|1128|1106|1104|1138|1103|1079|1084|1086|1079|1019|981|995|1006|1039|1055|1070|1064|1043|1040|1032|1051|1048|1064|||1093|1106|1091|1073|1077|1054|1029|1031|1026|1033|1024|1012|994.5|1009|1034|1035|1053|1032|1022|1049|1020|979.5|990.5|964|979|984.5|957.5|952.5|983.5|983.5|952|946|958.5|962|963|980|977|970|923|934|936.5|946|964.5|982|964|959.5|960|935|926.5|925|933|940|973.5|956|962.5|959|953.5|973.5|972|1000|1012|1023|1032||1044|1022|1025|||1040|1038|1037|984|984|944.5|985|947|985|993.5|1008|992.5|1030|1020|994|1020|1007|1036|992|969.5|976|965.5|938.5|920|933|912|862.5|887.5|879|845.5|848|857.5|851|867|880|897|892.5|864|852|836|832.5|808|816|830|829.5|868.5|927.5|930|919.5|907.5|850|850|837.5|933.5|855|1037|1035|1031|1065|1102|1143|1158|1148|1128|1136|1147|1154|1163|1158|1164|1165|1174|1161|1155|1153|1148|1119|1117|1183|1160|1154|1138|1140|1111||1121|1116|1115|1127|1126|1117|1134|1146|1145|1143|1182|1177|1185|1137|1135|1120|1092|1099|1137|1158|1120
03940|28449|/equities/gvc-holdings-plc|STOXX600/FTSE350/EAFAGROWTH||676.4|667.6|660.2|640|631.8|639.4|634.2|632|618.6|629.6|630|634.4|647.2|660.4|670|663|673|661|665.4|669.2|656|672|690.2|689.4|703.8|716.4|722|713.8|714|705.4|675.2|668.2|654.4|674||707.2|716.2|730.6|741|745.8|722|764.2|784|783.8|777.2|778.8|782|779.2|785.8||785.4|783.2|785|786.6|818.2|784.2|809.2|818.8|846.8|853.8|837.4|824.2|814.2|806.2|817.2|820.8|806.2|811|823.4|825|784|797.4|759.2|757.6|||797.4|785|793.8|787.4|784.4|785|772.8|770.4|775|774|769.6|777|762.4|734.8|747|790|830.4|835|844.8|916.8|913|913.4|914.4|905.2|911.2|911.8|898.8|923|922|933.4|938.8|933.4|973.8|1017|1010.5|986.6|972.4|966|989.8|988.4|982.6|968.2|957.4|980.6|967.2|952.4|975|983|960|916.8|949.6|894.8|943.8|942.4|942.2|945.8|951.6|976|989.2|977|969|980.8|985.4||994.2|996.4|1005|||980|1005|1018.5|1012|977.2|938.6|920|846.6|805.6|813|803|797.2|808.4|794.8|796.8|808|802.8|800.2|834.4|852.2|859|864.4|880.8|831.6|859.2|855.8|849.6|868.4|880.8|891.6|925.6|944.6|958|941|934.4|919.6|884.4|940|930.4|913.8|914.8|921.2|925.6|940.2|935|933.8|942.2|956.8|960|960|935|952.2|946.6|962|921.4|927.6|905|902.6|937.2|941|932.8|925|940|947.4|918|1056|1089|1109.5|1088|1114.5|1153.5|1154.5|1165|1159|1162|1173|1130.5|1158.5|1167|1186|1153.5|1157.5|1164|1166||1156|1160.5|1167.5|1163|1161.5|1174.5|1174|1233.5|1243.5|1270|1312.5|1380|1358|1371|1403.5|1399|1381|1350|1381|1386|1370
03941|960677|/equities/equiniti-group-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03942|6789|/equities/essentra-plc|FTSE350/MSCI_EU_SMALLCAP||165|165|164.6|159.4|163.2|164.4|162.8|164.2|160.8|160.4|158.8|159.6|162.6|164|166|165|167.8|164.6|171|170|170|171.2|168.4|167.4|167.8|171.4|168.2|168.2|166.2|171.2|165|167.6|164.6|168.2||166.4|175|182.8|182.2|184.6|184.6|181.6|183.8|185.6|186.4|190|188.2|185|184.8||182.2|179.8|176.4|176.6|178|169.8|171.4|173|171.6|171.2|174.4|177.2|179|180|180.6|181.4|181|180.8|181.8|180.8|182.4|181.6|177.4|178|||175.8|170.2|170.8|171.4|176.6|175|173.4|165.4|173.6|171.6|175.4|175.8|176.6|175.4|178|175|173.4|171.4|170.2|171.8|166.6|165.4|162.8|162.6|163.2|163.2|164|167|170.2|172.6|168|166.4|166.2|168|163.4|167.6|165.6|168.2|167|171|172.4|173|171.8|172.4|173|166.2|165|162.6|161.6|162.4|161.6|157|158|159|160|158|159.2|165|163|163.6|167.4|165.8|170.4||169.6|169.8|166|||166|162|163.6|161.8|163|161.8|161.4|155.8|152.2|151.6|150|148.8|150.2|150.2|148|152.6|151.8|157.2|157.2|159.8|158.6|158.6|158.4|157|158.6|159.2|161|161.6|162.2|157.4|155.4|154.2|145.8|145.2|150.2|154.8|155|154|148.6|150|148.2|143.6|143.6|147.6|154.6|156.8|158.2|157.4|163|167.8|170.4|177|180|167.8|165|163.6|167.4|164.6|169.2|166.8|161.8|158.6|156.8|156.8|155.2|155.4|153.4|147.6|144.4|149|145.4|147|145.8|145.4|146|146.2|145.6|147.4|147.6|147.4|148|147.6|148.8|149||148.2|147.8|148|148.4|147|148.6|149|150.4|155.2|155|155.4|157.6|156|154.4|155.6|157.8|156.4|157.8|158.4|162.4|161
03943|6869|/equities/euromoney|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03944|27918|/equities/jupiter-european-opps-trust-plc|FTSE350||910|902|896|883|896|895|890|882|870|878|880|884|891|886|885|880|883|877|883|877|883|895|905|892|898|913|915|907|902|905|906|900|895|904||905|908|910|905|905|904|911|912|899|898|900|898|894|889||868|860|861|861|861|850|841|854|858|851|846|846|851|846|858|864|865|870|872|868|864|866|866|870|||878|882|883|882|885|886|869|865|870|871|876|877|880|871|874|872|858|855|862|863|860|869|874|875|877|876|858|869|868|866|858|860|851|867|868|865|852|856|856|855|859|866|885|878|872|877|877|870|873|871|868|862|873|872|873|869|870|860|859|862|865|862|868||876|878|871|||871|874|875|870|863|864|862|848|852|849|850|847|853|848|841|840|838|836|841|837|842|845|839|837|845|848|840|836|826|806|803|809|798|794|797|791|793|771|763|763|753|752|765|764|764|766|770|778|787|785|796|804|800|798|781|788|780|778|782|794|802|792|791|797|799|804|800|804|801|802|814|818|796|802|802|799|796|795|798|807|801|800|801|798||781|789|788|778|768|776|791|799|803|808|805|812|805|800|787|783|782|790|805|810|814
03945|14617|/equities/evraz|STOXX600/FTSE350/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03946|13120|/equities/experian-ord-usd0|STOXX600/FTSE350/EAFAGROWTH||3708|3654|3635|3633|3666|3652|3675|3687|3661|3648|3686|3696|3680|3675|3687|3685|3716|3713|3720|3691|3707|3720|3779|3679|3650|3663|3743|3728|3700|3630|3607|3627|3653|3724||3711|3723|3671|3639|3682|3691|3747|3752|3470|3432|3453|3398|3401|3383||3277|3256|3220|3244|3257|3272|3225|3262|3273|3241|3198|3206|3281|3276|3314|3311|3316|3307|3370|3375|3391|3401|3365|3393|||3454|3472|3442|3502|3486|3468|3371|3349|3362|3339|3351|3378|3407|3346|3402|3411|3412|3348|3360|3358|3385|3401|3416|3428|3432|3436|3378|3390|3405|3396|3355|3359|3304|3380|3358|3338|3290|3297|3274|3304|3322|3296|3313|3257|3258|3241|3246|3221|3223|3183|3196|3181|3200|3126|3166|3113|3145|3120|3145|3092|3051|3057|3122||3202|3208|3215|||3185|3191|3211|3203|3202|3199|3229|3139|3138|3121|3081|3042|3040|2967|2935|2924|2903|2918|2903|2919|2911|2917|2922|2937|2941|2933|2904|2883|2681|2641|2683|2730|2659|2645|2611|2649|2608|2489|2491|2435|2390|2401|2426|2411|2687|2642|2638|2696|2741|2751|2776|2811|2783|2781|2731|2763|2719|2687|2679|2670|2691|2670|2661|2683|2687|2718|2725|2789|2765|2768|2812|2810|2763|2757|2759|2778|2772|2787|2757|2792|2768|2762|2778|2746||2712|2718|2717|2682|2678|2700|2712|2766|2790|2866|2863|2925|2873|2864|2869|2848|2876|2924|2989|3009|3015
03947|6594|/equities/foreign-and-colonial-inv-trust|FTSE350||1032|1026|1022|1018|1014|1010|1008|1010|1004|1004|1012|1008|1014|1012|1020|1016|1020|1014|1014|1006|1004|999|1006|992|991|992|1000|1000|994|1006|1010|1018|1014|1018||1026|1024|1024|1032|1046|1048|1048|1050|1040|1040|1040|1032|1028|1022||1008|994|986|991|996|992|968|982|988|981|970|973|971|970|991|992|988|999|998|1002|994|1002|993|988|||996|990|990|993|1002|998|975|969|975|975|971|976|981|972|980|983|985|978|982|988|982|981|983|987|988|985|976|982|990|993|984|982|976|995|985|984|987|990|980|979|965|974|980|966|967|952|957|945|949|945|938|932|948|953|950|945|944|943|931|932|937|947|957||962|960|956|||957|959|964|952|954|955|958|932|924|914|909|899|898|891|888|890|883|884|889|892|895|903|905|899|909|908|902|914|904|905|892|901|890|881|874|878|875|854|847|841|839|843|852|847|848|850|865|869|875|876|877|885|879|879|863|865|863|866|868|875|883|882|876|881|881|892|885|894|887|895|907|901|881|879|876|870|866|866|868|871|868|866|864|865||849|853|850|839|834|831|838|845|847|853|851|865|863|855|864|872|873|879|888|893|890
03948|942422|/equities/fdm-group-h|FTSE350||394|397.5|414|400.5|408|405|400|405|402|405|411|406|405|402|407|405|402.5|388.5|389.5|382.5|376.5|375.5|386|397|405|405|417|433|420|445|450.5|447.5|441|450||441.5|441.5|435.5|435|423|414.5|408.5|414.5|400|384|386|370|351|355||358.5|346.5|348.5|345.5|332|334|325.5|327.5|329.5|329.5|330.5|332|329.5|332.5|324.5|329.5|343.5|346|345|344.5|341.5|344|326|334.5|||343|341|350|341|335|320|324.5|390.5|389.5|378|388.5|405.5|413|408.5|403.5|407.5|405|396|397.5|405.5|399|391.5|394.5|407|413.5|418|400.5|401.5|415|425.5|419.5|417|422.5|428|429.5|434|426|435.5|433.5|446.5|450|459.5|451|453.5|459|451|453.5|447|444|430|432.5|426.5|437.5|440.5|437.5|436|430|435|453|445|446.5|440|440.5||458.5|462|459.5|||442|457|453|448|425|423|419.5|398.5|396|406.5|409.5|400|396|397|388|391.5|391|403|399|399|409.5|405.5|407.5|404.5|412|403|400|383|395.5|383|467|474|465.5|468.5|466.5|471|432|423.5|436.5|422|407.5|408|420|415.5|427|420|430|428|436|435|436.5|459|469|481.5|478|480.5|486|482|493|505|520|506|505|509|504|511|511|532|520|526|547|548|544|550|555|557|558|567|581|582|571|576|578|590||576|569|570|557|558|578|585|581|579|594|582|518|536|530|535|523|523|528|538|546|561
03949|6562|/equities/wolseley|STOXX600/FTSE350/EAFAGROWTH||15560|15270|14685|14705|14865|14805|14630|14915|14890|14995|15235|15125|15105|15045|15475|15355|15580|15815|15810|15765|15820|16115|16225|15650|15565|15730|15735|15730|15575|15905|15900|16125|15970|16205||16385|16425|16550|16600|16710|16610|17030|17315|17290|17625|17685|17680|17510|17535||17285|16990|16890|16960|17040|17100|16815|16925|16970|16835|16920|17090|17020|17160|17475|17445|17350|17545|17450|17650|17600|17400|17280|17250|||17325|17390|17360|17350|17555|17400|17005|16705|16335|16240|16280|16060|15770|15415|15595|15645|15880|16000|16945|16905|16485|16660|16560|16500|16235|16300|15990|15865|15740|15855|15520|15375|15360|15660|15720|15405|15445|15265|15045|15100|14905|14850|15035|14840|14780|14870|14875|14850|14985|14865|14920|14640|14685|14510|14645|14560|14680|14600|14600|14690|14710|14600|14890||15085|15115|15085|||14930|14925|14940|14890|14845|14900|14665|14510|14520|14535|14300|14040|13835|13865|13355|13555|13380|13240|13245|13285|13335|13255|13370|13215|13175|13370|13180|13295|13380|13085|12970|12870|12675|12685|12660|12750|12780|12395|12330|12630|12620|12670|12540|12550|12595|12675|12950|13420|13725|13505|13880|13865|13610|13785|13315|13315|13250|13190|13280|13570|13565|13805|13270|12880|12390|12235|12220|12495|12425|12415|12380|12450|12360|12460|12350|12370|12370|12485|12640|12775|12850|12845|12680|12580||12340|12405|12300|12215|12100|12150|12375|12615|12600|12665|12525|12635|12570|12535|12610|12550|12495|12645|12630|12505|12475
03950|6846|/equities/ferrexpo|FTSE350/MSCI_EU_SMALLCAP||59.3|57.1|57|57.7|60.6|52|47.8|46.6|45.5|44.75|45|43.05|45.25|44.35|44|43.7|43.05|43.5|43.45|43|44|44.35|44.7|45|44.65|46|45|43.35|45.55|45.95|41.55|44.5|43.45|45.15||47.5|44.9|45.1|46.2|46.35|46.85|47|47.1|48.2|46.6|48.9|48.2|48.7|49.95||50.3|49.6|49.7|50.9|52|51.5|51.9|51|52.2|48.2|47.3|46.6|46.25|44.15|47.3|45.6|44.85|45.05|46.4|46.25|44.05|45|44.6|44.5|||43.66|43.24|43.72|46.6|43.22|43.74|43.1|47.54|49.48|50.5|51.55|52.75|55|51.4|70.2|72.3|72.25|72.25|73|73.2|72.1|72.2|75.65|75.7|74.1|74.95|75.05|75.8|80.9|80.6|82.25|83.95|87|88.15|87.75|86.4|85.75|86.35|88.35|88.8|87.5|86.8|84.55|83.75|85.85|84.95|87|83.35|83.05|80.75|84.65|72.4|73.3|71.5|72.65|73.55|81.5|77.95|78.2|82.8|82|84.2|87.75||90.25|84.7|82.55|||82.2|80.85|80.6|78.6|77.15|76.1|74.15|72.65|73.9|72.45|70.9|71.6|72.25|72.35|72.65|74.3|72.85|77.4|78.1|79.55|80.45|80|79.35|79.35|79.45|80.6|78.65|79.85|80.2|78|77.05|76.9|74.3|75.4|78.85|79.65|77.05|76.5|75.75|76.55|76.7|77.9|75.65|77.05|77.75|75.5|75.15|74.9|75.8|74.85|74.95|75.15|76.7|75.75|75.65|76.05|75.6|71.05|74.55|74.35|76.15|75.15|78.15|76.15|78.55|78.1|78.7|79.2|77.7|77.55|83.75|77.8|78|78.25|78.25|78.3|74.2|74.25|79.6|83.55|77.85|77.35|77.05|76.55||76.45|76.65|79.85|77|75|79.5|81.1|80.55|81.8|82.7|85|82.6|82|81.5|82.65|81.2|84.1|86.85|92.65|91.8|91.1
03951|14034|/equities/fidelity-china|FTSE350||199.4|198.8|195|194.8|194.6|198.8|201|201.5|200.5|201|204|203.5|208.5|207|207.5|211.5|212|219|215.5|214.5|216|214|216|218.5|219.5|219|221|222.5|222|223|222|227|225.5|227||228.5|230|234.5|238.5|243|242.5|243|239|241.5|243|242|239|236|237||232|228.5|220|219|221.5|218|213|212.5|206.5|204|202|201|200|199.6|205.5|206|207|204.5|203.5|203.5|204.5|205.5|205.5|206.5|||201|198|198.4|198|200|200|198.4|196.6|197.4|196.6|197.4|198.2|198|193.6|189.8|190.2|193|192|196|197.6|195.8|194.2|198.6|196.8|196|195.8|193.8|189.8|191.6|192.4|188|185.6|185|185.2|183.4|185|186.4|188|183.2|182.6|186|188.8|190.6|195|198|198.6|196.8|191.2|186|190.6|193|192.4|200.5|202|202|201|199.2|198.6|200|204.5|207|209.5|209.5||211.5|211.5|203.5|||200.5|206.5|206|206.5|208.5|210|208|207|207|206|207|207.5|207.5|206.5|210|211.5|213|211|213|212|214|215.5|215|214.5|218|213|211|217|213|209.5|209.5|212|212|210|209|208.5|207.5|202|202|207|202.5|200|199.4|201.5|197|197.4|200.5|203.5|206|207.5|211.5|214|212|210|207|208.5|206|206|208.5|210.5|209.5|209.5|212.5|209|210.5|212.5|209|210|210|210|211|213|209.5|211.5|210.5|210|210.5|215.5|214|215.5|213.5|210|208.5|210||205|203.5|206.5|202|200.5|204.5|209|206.5|209.5|215.5|218.5|221|218|220|224.5|231.5|231|228.5|232|231|229
03952|7104|/equities/fidelity-european|FTSE350||398|397|396|390.5|397|398|398|394|388|392.5|393|394.5|396.5|395|395.5|396.5|395.5|392|392|387|386.5|391|400|395|398|404|405.5|402.5|400|402|400.5|397.5|395.5|401||402.5|402|403.5|405.5|408.5|408|411|410|407.5|406|406.5|402.5|399.5|397.5||391.5|389|388|389.5|390.5|390|384|390.5|390|388.5|382.5|381.5|381|381|387|386.5|386.5|388.5|389|393|389|391|391|391|||392.5|395|394|389.5|391.5|390.5|383|383.5|385.5|388|386.5|390|386|383.5|386|387|381.5|375.5|376|372.5|368.5|370|373|373|370|373|367.5|368.5|371.5|370|367.5|363.5|359|362.5|363.5|361.5|359.5|358.5|357.5|357.5|355|360|358.5|356.5|355.5|351|349|344|347.5|345.5|343|340|346.5|348.5|348.5|348|351|351.5|350.5|350.5|353|353|356||360|360|358|||357|356|356|353.5|354.5|354|354|352.5|351.5|351|352|350|350.5|346.5|344.5|343|342.5|343.5|344|346|346.5|346|345|343.5|348|346|342.5|344.5|339.5|334|330|331.5|327|324|324|325.5|327|317|315|315|311.5|313|316|313|313|315|320|322.5|327|327.5|328|331|331|332.5|326.5|328|326|327.5|328|330.5|335.5|333|334.5|335|335.5|339.5|342.5|347|344|346|350|354|343|346.5|346.5|348|347|348.5|350|350|350.5|351|352|350.5||343.5|342|344|339|337.5|339|342|346.5|348|350|352.5|357|354.5|350|350.5|351|350.5|353|357|358.5|358
03953|14038|/equities/fidelity-special-values|FTSE350||319.5|317.5|315.5|310.5|312|310.5|307.5|304.5|299.5|303|302.5|302.5|303|305|307|306.5|306.5|304|301|298|297|299.5|303|301.5|303|307|308.5|309|309|311|310|310|304.5|308.5||308|307.5|308.5|309|311.5|308.5|308|308.5|305|307|309|304.5|307|304.5||300|297|297.5|297|298|295|293.5|293.5|294|288.5|285|285.5|283.5|283.5|287.5|288.5|286|287|287|288|287|288.5|287|287.5|||289|286|284.5|282.5|286|285.5|281.5|281.5|283|281|282|283.5|282.5|280.5|282|281|280|276.5|275.5|277|274|273|275.5|275|274|276|273|274.5|275|276|272.5|270.5|268.5|271|270|270|273.5|274|273.5|276.5|274.5|278.5|279.5|281|282|277.5|278|277|278.5|275.5|277|274|279.5|279.5|279.5|280.5|279|279|278|277|278|276|277.5||279|278.5|278.5|||276|277|277.5|273.5|275|274|275|268|268.5|270|272|269.5|268|266|267.5|268.5|267|274|274|276.5|276|278.5|276.5|276.5|278|278.5|275|279|273|267|266|267|264|262|264|265|264|256.5|256|257.5|252.5|253|255.5|256|257|257.5|262|262.5|268|265.5|265.5|269|269.5|270|263.5|265.5|265|262|266|268.5|273|270.5|270|273|274|277.5|277.5|277|273|272.5|277|276.5|270.5|270|268.5|267|267|268|266|268.5|269|267.5|268|265.5||262.5|262|263.5|261|261|261.5|266|266.5|267.5|270|270|272.5|272|268|269|269|267.5|268.5|272.5|273|274
03954|1131005|/equities/finablr|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03955|27941|/equities/finsbury-growth---income-trust|FTSE350||852|848|839|835|839|845|843|844|834|838|840|846|848|848|850|851|852|846|845|842|840|838|849|838|839|850|853|845|833|832|835|834|832|842||856|856|845|850|847|854|857|861|856|851|856|855|851|848||840|830|822|829|824|824|814|819|824|823|813|814|814|812|825|827|828|828|825|831|832|838|846|848|||864|863|860|856|860|856|843|842|847|848|850|853|855|853|859|862|862|856|860|863|860|857|862|863|865|864|856|855|856|857|849|847|843|852|850|848|845|845|847|846|839|841|838|836|845|829|829|830|833|830|833|833|840|837|838|839|838|839|839|833|835|834|845||857|860|854|||852|856|860|852|848|851|857|848|844|845|844|833|834|828|821|825|816|817|820|824|822|827|825|809|814|809|801|814|810|812|814|835|827|822|818|820|824|810|804|797|792|799|809|804|808|809|817|820|828|824|820|833|828|835|819|827|832|830|834|839|852|849|847|854|855|864|867|876|870|870|881|881|870|870|868|870|863|863|866|867|866|871|876|875||862|861|859|851|852|852|856|868|872|882|880|894|883|879|880|883|883|888|900|901|913
03956|6708|/equities/firstgroup|FTSE350/MSCI_EU_SMALLCAP||173.6|172.8|170.7|166|166.6|167|166.2|165.2|160.6|162.9|158.3|160.4|157.7|158.3|156.4|153|154.6|152.9|155|153.4|154.4|155.3|157.6|164.8|169.5|170.9|174.3|171|170.5|173|170.7|170|168.1|169.5||169.4|168.7|172|171.1|172.6|172|171.3|171.2|174.3|171.3|169.9|168.1|170|167.5||168|168.1|165.4|162.2|168.4|165.2|163.7|170.7|172.5|170.8|169.3|165.6|168.3|167.5|173.5|172.1|174.5|177|176.1|176.8|180|178.9|179|180.2|||180.4|183.8|184|181|184.5|182.8|181.7|179.3|175.5|187.7|165.5|160.3|163.5|161.4|158.7|158.9|158.6|157.2|157.5|160.2|158.2|156.3|155.7|158.9|154|156.1|155|153.5|155|155.5|154.9|157.2|158|160.6|159.1|160.2|160.6|167.7|167.5|169.2|168.5|168.7|170.2|171.1|169|169.2|168.8|166|167.6|165.1|168.5|168|170.9|172.8|172.4|173.3|179.5|176.5|178|175.6|175|173.9|174.2||175|174.5|172.1|||172.5|170.5|172.5|168.4|166.8|168|168.5|162.1|163.4|162.7|167.6|167.5|164|161.3|159.8|161.7|160.2|159.7|162|162.3|166.2|167.1|175|173.2|176.8|178.7|176.2|176.3|171|165.1|165|165.4|160.6|158.4|160|162.6|163.2|160.7|157.9|155|153|148.9|146.9|144.1|147.9|146.9|147.6|150.4|152.5|149.4|150|151.3|151.9|146.5|144.4|146|145.4|144.9|146.3|150.9|150.9|150.8|150.6|151.7|154|156|157.8|159.6|154.4|156.9|156.2|157.9|156.1|156.1|156.3|155.7|153.4|150.7|150.2|147.5|148.1|145.1|146.8|145.7||144|140.8|142.4|141.5|143.7|146.4|148.2|153|155.1|155.6|153.9|155.1|153.8|150.6|149.3|149.3|146.2|145.5|146.5|146.3|146.8
03957|6858|/equities/paddy-power|STOXX600/FTSE350||15925|15645|15550|15535|15520|15395|15375|15220|14950|14650|14465|14435|14440|14800|14600|15065|14725|14470|14395|14485|13835|14170|14215|14475|14790|14810|14950|14695|14900|14830|14900|14975|14515|14815||15990|15855|16300|16365|16310|16215|16595|16575|15875|16190|16245|16045|16060|16200||15705|15265|14900|14925|14910|14935|14875|14865|15095|14735|14840|14765|14760|15000|14985|15220|15365|15700|15575|15535|15895|15715|15600|15455|||15790|15675|17095|17285|17195|17115|16825|16850|16840|17115|17460|17475|17215|16950|16935|17120|17155|16925|16845|16985|17105|16920|17080|16695|16670|16485|16165|16590|16865|17085|16870|16605|16375|16760|16905|16720|16490|16690|16695|16490|16340|16285|16070|16175|16325|16010|15890|15500|15645|15695|15225|13200|13270|13150|12790|12675|12845|13315|13475|13300|13365|13710|13765||13940|13840|14055|||14065|14130|14245|13920|13445|13405|13295|13030|13100|13220|13155|12900|13000|12590|12415|12595|12370|12460|12525|12420|12620|12800|12960|12775|13070|12695|12350|12585|12775|12415|12155|12300|13700|13550|13670|13865|13345|13215|12905|12900|12780|12560|12915|13030|12955|12450|12725|13155|13345|13405|13180|13585|13775|13640|12970|13275|13280|13140|13295|13245|13390|13555|13645|13655|13600|14020|14105|14615|14595|14735|14930|14605|13995|14175|14260|14205|13945|13960|14055|14345|14420|14410|14210|14350||14090|13975|14000|13640|13365|13375|13540|13750|14020|14020|14335|14750|14395|14905|15100|15160|14640|14765|15200|15510|15370
03958|49814|/equities/foresight-solar-fund-ltd|FTSE350||91.1|91.2|90.4|90.4|91.2|90.4|89.4|89|88.9|90.9|90.1|90|90.6|89.9|90.5|90.2|90.4|89.9|87.9|88.5|88.5|88.1|88.4|89.1|89.9|89.3|88.2|87.8|88|87.2|87.7|86.9|86.7|86.4||86|86.7|88.3|88.6|89.8|88.3|89.4|89.8|89.7|89.7|90.1|90.3|89.7|90.1||90.5|90.9|89.9|87.9|87.9|88|86.7|87.3|85.6|83.9|83.3|83.5|82.2|81.6|81.8|82|81.6|82.7|82.4|82.5|82.7|83.5|83.4|84|||84.4|84.4|84.9|86.3|86.8|87.1|87.1|87.2|89.2|90.1|89.8|89.6|89.9|90.9|92.4|91.2|90.5|90.5|91.3|91.4|90.2|90.2|89.4|89.2|89.1|89.4|88|86|86.3|84.6|85.3|86|87.4|88.3|88.8|88.1|88.1|89.9|91|91.9|93.5|95.6|95.5|96|96.3|97.1|99.4|99.6|99.5|99|100|99.8|100.2|100.6|101|101.4|101|101|100.2|100|100|101.8|102||102.2|101.6|100.8|||98.9|97.6|97.3|97.7|97.2|98|98|97|97|96.2|95.8|94.8|96.2|97.6|97.8|97.6|97.3|97.5|97|95.5|96.2|95.1|94.2|93.8|95.2|97.4|97.8|95.5|95|91.2|89.6|89|89|88.6|88.9|88.8|89|87.5|87|87|87|87.4|87.7|88.3|88.2|88|86.8|85.4|84.7|84|86.7|88.1|87.7|88.8|88.9|88.2|88.3|88.6|89.5|90.3|92.8|92|92.3|92.9|92.5|93.6|92.5|94.5|94.3|94|94.3|94.9|92.8|92.8|92.7|92.6|92.4|93.3|93.1|93|93.3|92.7|92.2|92||91.7|90.7|89.8|88.8|88.8|89.8|91.4|92.1|93.3|94.1|96|96.5|96.5|97|97|97|97.5|97.4|99.6|98.1|98.6
03959|6772|/equities/sports-direct|FTSE350/MSCI_EU_SMALLCAP||875|851.5|836.5|840.5|866.5|862|864|863.5|864|875.5|882.5|882|885|897.5|903.5|870|871.5|862.5|862.5|855.5|848.5|857.5|874|864.5|872|880|883.5|886.5|897|897.5|881.5|875|825|820.5||829.5|828|821|817|816.5|828|829|824|825.5|817.5|832|835.5|823|816||817.5|805|805.5|816.5|820.5|796|790.5|795|803.5|798|784.5|786.5|782.5|776|794.5|794.5|799.5|799|802|801|788|795.5|799.5|797|||811|800|803.5|791.5|792|803|791|785.5|795.5|801|802.5|801.5|812|802.5|804|806|800|800|802|813.5|809|815|816|831.5|834|832|837|831|839.5|829.5|827|829|806|822.5|783.5|792.5|801|799|787.5|803.5|798|810|817.5|809.5|806|798|799|789|791|790|792|793|809|822|837.5|830|844|846|854|845|840|871|886||910.5|911.5|915|||922.5|929|938|929|926.5|923.5|924.5|921|920|922.5|919|914.5|908|906|913|899.5|884|894.5|883|880.5|868|864|864|862.5|865|868|850|865|848.5|838.5|835|834|826|833.5|809|819.5|818.5|808|803|801.5|795|793|790|794|797|789|786|799|808.5|805|801|817|816.5|827.5|811.5|823|805.5|787.5|798|806|805.5|804|804|801.5|801|817|813|797|792.5|797.5|804.5|804.5|803|805.5|804|798.5|801.5|804.5|803|804.5|808|806.5|796.5|799||783|784.5|784.5|795|794|792|811.5|816|811|804.5|799|810.5|808|805|812|815|806.5|804|810|813|799.5
03960|10522|/equities/fresnillo|STOXX600/FTSE350||620|625|608|585.5|582|593|576.5|574|551.5|562.5|562|565|562.5|559.5|564|556.5|565|541|542.5|543|545.5|539|554.5|551|560|559|593|577.5|568.5|616.5|619.5|628|626|614||596|609.5|620.5|632|639.5|615|595|595|575.5|578|577.5|580|572.5|567.5||549.5|558|562.5|558|590.5|584|579|580.5|578.5|587|602|610|601.5|584.5|598|622.5|578.5|579|578|556|542|540.5|524|505.5|||469.9|457|445.8|452|455|450|440.3|441.4|461.2|467.7|464.4|461.7|464.3|469.8|467|477.6|479.3|493.7|476.1|463.6|455.4|451.6|467.9|467.8|474.4|470.3|469.9|473|477.5|487.5|478.9|466.5|471.8|493.4|476.7|493.2|504.4|511|504.8|505.6|522|531.6|539.2|548.6|498.8|494.9|501.2|480.9|477.8|477|482.6|487.9|502.8|527.2|533.4|517.6|524.2|540.6|540.2|544|543|553.2|571||594.4|590.2|596.8|||585.4|581.4|579.8|576.8|555|585.6|591|568.6|560.8|576|580.4|584.8|579.6|569|587.4|593|582.8|590.4|559|551.4|528.6|529.2|540|538.8|544.4|544.4|537|543.8|535|517.8|516.6|543.4|541.8|550.8|556.6|559|545.8|544|553.8|554.6|549.6|533.8|532|529.6|525.8|551.6|546.4|553|557.8|554.4|552|528.8|546.2|546.6|530.8|523.4|513|520.4|536.8|535|551.2|547|549.2|562.6|572|580.6|580.2|592.4|579.6|579|588.6|581|574|580.2|580|554.4|552|557.2|562.8|562.6|569.2|575.4|583.2|570.6||549.4|561.4|553|538|510|509.2|512.8|513.6|526|525.4|540.6|539.6|549.4|544.2|563.2|558.4|558.2|582|591|618.2|606.4
03961|949092|/equities/future-plc|FTSE350/MSCI_EU_SMALLCAP||1082|1103|1077|1059|1073|1068|1045|1060|1033|1045|1049|1107|1086|1003|1024|999|1012|1032|995|993|993|1020|1060|1050|1108|1109|1145|1141|1115|1099|1060|1067|1024|1059||1041|1014|1000|995|1027|1024|1030|870|846.5|862|830|775|774|744.5||707.5|698|667.5|663|650|609|615.5|618|638.5|634|620|631.5|660.5|657.5|684|670.5|691.5|692|694|682.5|697|695|599.5|618|||613|623|613|616|655.5|641|606|593|599|577|580.5|592.5|613.5|582.5|611.5|627.5|620|614|601.5|634|612.5|622.5|674|665.5|674.5|685.5|670.5|687.5|696.5|689|695|712|722|733.5|706|685.5|665|718|705.5|711|711.5|715|727|724|730.5|717.5|704|681.5|705|701.5|747.5|763|783|783|779.5|728.5|730.5|721.5|745|778|812.5|783.5|779||795.5|790|774.5|||745.5|759|742|700|691.5|672|682|604.5|626|594|615|631|752|795|818.5|845.5|851|960|966|994|993|985.5|964|941.5|974.5|949|930.5|957|936|880|874.5|920|917.5|912|920|947|915.5|899|884.5|854|842.5|832|839.5|878.5|852.5|842|865|855.5|861|855|846.5|877.5|895|923.5|896.5|879|848.5|837|820|842|889|714.5|732.5|712|754|779.5|777.5|778|746.5|736.5|791.5|790|751.5|735|734.5|722.5|724.5|739|772.5|784|783|776.5|777|750||746|748.5|737|719|715.5|760.5|759|785|783|780|780.5|792|778.5|745|765|790.5|811|792|810|838.5|819.5
03962|6784|/equities/galliford-try|FTSE350||307|296|272|271|267|267|253|248|249|244|239|240|239|242|244|243|240|233|234|233|236|231|235|238|248|252|253|250|258|263|267|259|256|265||273|275|272|272|265|268|265|262|261|262|259|261|255|255||254|254|242|241|245|247|242|244|248|239|244|239|241|240|240|244|240|244|246|240|234|234|239|240|||240|244|252|261|268|273|271|270|265.5|270.5|261.5|262|256|251|247.5|257.5|242|241|241|247|240|240|244|248.5|238|240|238|238|246|244|244.5|251|251.5|253.5|238|240|239|241.5|237.5|241|243|247.5|249|248.5|254|254.5|255|254.5|253|248.5|251|247.5|241|242|242.5|236.5|235|237.5|231.5|225|227|225.5|226||225|229.5|225|||227|225|227|225.5|231.5|232.5|229|232|227|223.5|230|225.5|228|221.5|220|223.5|218.5|226.5|229|228.5|225.5|228.5|222|229|230.5|228.5|233.5|231|233|232|227|228|237.5|237|236|230|228.5|232|216.5|217.5|216|215|212|217|218.5|215.5|222.5|220.5|219.5|218|219|216|219|226|223.5|231|235|234.4999|232.5973|233.0729|231.6459|224.511|219.2788|226.4137|224.511|224.511|233.0729|208.8143|197.3985|193.1176|191.6906|185.507|187.5999|189.3123|189.3123|186.2681|186.0778|185.8875|185.507|186.8389|186.6486|186.4583|186.4583|185.6973||187.4096|185.507|186.0778|185.507|185.507|185.507|185.507|188.5512|185.6973|187.4096|185.507|189.3123|190.2636|192.1662|193.1176|190.2636|184.3654|185.507|189.3123|188.361|193.1176
03963|50668|/equities/games-works|FTSE350/MSCI_EU_SMALLCAP||10680|10590|10440|10400|10540|10560|10460|10460|10250|10440|10670|10800|10740|10750|10790|10620|10690|10300|9435|9545|9400|9510|9670|9720|9735|9935|9960|10010|9880|10110|9985|9825|9635|9610||9710|9615|9700|9750|9880|9885|10120|10100|10030|10030|9925|9980|9945|9805||9480|9520|9440|9910|9790|9600|9485|9565|9755|9635|9525|9595|9930|9970|10000|9850|9995|9965|9865|9760|9800|9855|9930|9925|||10040|9860|9970|10060|10270|10280|10050|9965|9945|9970|9935|9955|9995|9725|9610|9480|9445|9365|9425|9500|9405|9490|9680|9590|9725|9850|9970|9740|9830|9685|9690|9740|9580|9815|9755|9765|9615|9675|9580|9865|9945|9905|9935|9990|9935|9615|9500|9600|9850|9750|9930|9980|9890|9795|9810|9820|9830|9695|9775|9430|9400|9625|9850||9870|9855|9895|||9990|9965|10010|9985|9955|9790|9845|9550|9475|9125|9135|9150|10600|10640|10540|10720|10710|10810|10740|10930|10950|10870|10790|10780|10840|10550|10570|10810|10770|10460|10500|10750|10520|10380|10300|10430|10320|10020|9875|9825|9880|9875|9840|9825|9805|9795|9960|9880|10010|9855|9705|10080|9940|10110|9815|9845|9940|9815|9985|10260|10570|10460|10410|10500|10460|10700|10870|10800|10670|10930|11490|10390|10500|10540|10480|10520|10400|10500|10580|10740|10720|10820|10760|10720||10620|10560|10680|10700|10830|10890|11110|11390|11450|11350|11380|11430|11310|11170|11240|11270|11460|11660|11600|11650|11700
03964|27942|/equities/gcp-infrastructure-investments|FTSE350||83.3|82.8|81.2|79.1|80.4|81|80.8|80.2|79|78.2|80.2|80|79.3|78.4|77.6|77.4|77.2|77.2|78|77.2|77.2|77.2|77.2|77.2|76.8|78.2|77|77.6|77.9|79.2|78.9|76.2|74|74.6||73.8|72.2|74.7|75.4|77.4|76.5|76|76.5|76.5|76.4|76.4|75|75|75||75.8|74.7|76.3|76.6|76.6|74.3|73.4|72.8|73.3|71.8|71.7|70.7|71.1|70.8|71.6|71.5|70.5|70.7|70.5|71|71.3|72.3|72.3|72.5|||72.3|72.6|72.6|72.3|73|72.6|72|71.7|70.6|71|70.6|71.4|72|72.4|74.8|75.4|74.4|74.5|74.8|74.3|72.6|72|71.5|71.3|70.5|70.7|70.1|69.6|71|70.6|71.7|69.9|68.6|70.6|70.1|70.3|71.7|72.2|72.6|74.2|73.6|74.6|74.1|73.7|72.6|72|71.6|71|70.6|69.5|70.4|69|70.2|70.6|70|69.9|69.4|70.4|70.2|70.1|71.1|71.1|72.4||72|71.9|71.6|||71|70.8|71.2|69.4|70.8|69.7|69|67.2|66.4|66.7|67.4|67|67.3|67.4|67|67|66.2|67|67.7|69|69.2|68.7|69.3|69.5|70.1|70.4|71.1|71.2|69.7|65.7|63.5|63.9|66.2|67.1|66.8|66.9|65.3|61.4|61.4|61|61.1|60|60|61.1|61.1|62|62.5|62.5|63.4|63.2|64.3|65|64.8|65.7|65|64.8|65|64.4|65.3|65.8|67.7|67.7|68.2|69.2|70.2|70.7|71.2|71|70.6|71.4|72|72.8|71.9|72.5|71.5|72.2|73|73.5|74.5|75.5|75.3|75.3|72.9|70.8||69.9|69.9|70.1|69.2|69.3|71.5|72.5|72.3|71.7|73.1|73.7|75.4|76.3|75.7|76.6|77.3|77|76.8|76.3|76.5|75.2
03965|949071|/equities/gcp-student-living-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03966|14039|/equities/genesis-emf|FTSE350||724.6|721.4|720|715.9|715|716|713.8|706.3|701.3|704.6|703|702|703|699.9|700.8|702|698|694|680|676.8|680|669.2|673|677.4|681|682.4|680|681|675.1|691|685.2|685|688|701.6||702.4|705.2|710|714.3|720.2|714.2|714|713.9|714.5|709.8|709|702.5|699.5|697||694|692|688|690|682|675.5|665.3|667|662|656.9|648.6|653.9|652.4|657|674|675.7|677.5|675.2|675|671.2|665.3|660|664.3|659.8|||660|655.3|652|653.9|669.3|665|650|662|661.5|662.6|655|646.1|655.1|655|655.7|658|655.1|652|648|646.2|642.8|642.4|645.1|646.3|646.5|643|631.7|632.2|637.5|636.8|638.9|628|617.9|629.6|632|625.1|626.9|627|618|616.1|616|615|610|616|610|609.9|607.6|607|607.4|608|600.1|593.6|606|615|609.1|608|604|610|602|606.6|607.2|610.8|612||616.1|615|609|||608.5|610|611.7|606.5|605.8|605.8|599|591.5|594|595|595|592|595|591|595|594.2|596|596|601.9|602.6|600|599.5|600|599.5|605|610|613|625|613.5|598.6|592.8|592.5|584|587.7|591.6|586.1|581.7|571|573.7|574.2|572.9|575.5|579|577.5|577.9|579.7|593|592.8|597.3|587.8|587|591|586.7|589.5|583.5|583.9|586.1|590.3|595.5|597.9|596|602.2|591.5|597|601.1|609|600.4|606.4|596|597.4|604|605.6|588|588.1|588.5|590.8|592.6|596.1|594|595.7|590.3|589.9|590|593||586.8|590.4|594|578|569|577.4|582|581.7|588|598|597|602.2|600|601.7|601.2|603|609.2|606|607.9|604|604.5
03967|940919|/equities/polypipe-group|FTSE350/MSCI_EU_SMALLCAP||483|472|459.5|451|458.5|459|447|443|434.5|435|431.5|439|435|435|442.5|434|443.5|440.5|445|436|435|439|451.5|436.5|442|446|457.5|452.5|456|455|450.5|460.5|457|459||474.5|467|466|460.5|459.5|455.5|454|458|452.5|452.5|461|455.5|441.5|434||440|439.5|438|436.5|444|435|432|434|430|421|420|433|429.5|431|442.5|441|439.5|438.5|435|436|437|441|440.5|441|||441|443|437.5|432.5|431|439|436.5|423|419|416|413|404|410.5|402|406|405|411.5|402.5|405|404|404|402.5|410.5|407|403.5|407.5|405.5|406.5|410.5|408.5|405|393|396.5|410|411.5|419|415.5|417|417|426|428|424|418.5|412.5|413|408.5|406|400|402|394|399|387|392|388|388|374.5|387|390|395|390.5|394|393|400.5||403.5|406.5|402.5|||399|399.5|396|391|385.5|392|391.5|352.5|346.5|358.5|352.5|351|346|346.5|335|334|323.5|327|322.5|326|319.5|320.5|318|309|308|313.5|311.5|314|292|280|278|280|274.5|273|276.5|281|280|269|265.5|267.5|271|264.5|261.5|263.5|265.5|268|277|272.5|280|283|284|291.5|299.5|305.5|303|316.5|304|301|307.5|320.5|329.5|320|319|318.5|319|322.5|327|322.5|316|325|331|328|326.5|323.5|322|318.5|321|319|319|321.5|323|319|317.5|312||309.5|311.5|311|306.5|299|306.5|306.5|306|305.5|302.5|304.5|308|315|310.5|309|312|313|310.5|312.5|313|315
03968|291|/equities/genus|FTSE350/MSCI_EU_SMALLCAP||1848|1768|1706|1700|1728|1748|1728|1712|1630|1656|1650|1688|1680|1672|1728|1702|1666|1652|1674|1700|1710|1770|1780|1778|1806|1820|1824|1840|1832|1868|1802|1802|1754|1796||1846|1830|1868|1872|1880|1850|1880|1894|1860|1868|1898|1892|1880|1886||1868|1784|1736|1804|1782|1736|1704|1700|1750|1726|1718|1756|1752|1724|1762|1780|1792|1764|1740|1740|1744|1764|1752|1742|||1765|1787|1817|1766|1831|1829|1743|1715|1743|1795|1780|1797|1800|1811|1816|1839|1814|1686|1637|1740|1792|1830|1920|1928|1959|1966|1912|1850|1824|1786|1780|2124|2120|2200|2162|2186|2154|2142|2192|2218|2224|2294|2276|2290|2342|2354|2340|2244|2234|2228|2208|2192|2234|2170|2162|2116|2162|2164|2138|2136|2146|2124|2166||2170|2192|2206|||2172|2180|2170|2118|2048|2044|2040|1960|2000|1979|2032|2048|2014|1960|1930|1909|1976|1988|2012|2052|2092|2100|2060|2112|2218|2224|2206|2256|2204|2048|2094|2158|2150|2150|2204|2284|2332|2182|2138|2098|2106|2068|2180|2234|2224|2240|2200|2228|2230|2190|2170|2222|2198|2210|2126|2136|2110|2018|2008|2038|2096|2032|2036|2026|2016|2074|2084|2120|2092|2104|2152|2176|2180|2162|2120|2108|2062|2234|2268|2302|2300|2328|2324|2316||2298|2298|2286|2266|2244|2270|2298|2292|2300|2338|2352|2372|2344|2390|2384|2420|2434|2418|2440|2460|2468
03969|6612|/equities/glaxosmithkline|STOXX600/FTSE350/EAFAVALUE||1517|1505|1505|1510|1509.5|1511|1510.5|1503.5|1503.5|1526|1529.5|1526|1599.5|1595|1608.5|1599|1618|1616.5|1612|1600|1604.5|1610|1605|1615|1621|1629|1640|1650.5|1615|1598|1766.5|1730|1746.5|1740||1774.5|1778|1788.5|1756|1775|1775|1783.5|1812.5|1810|1810|1799.5|1780.5|1773.5|1761||1733.5|1728.5|1705|1673|1670|1653|1640.5|1636|1651|1639.5|1599|1583.5|1590|1610.5|1643.5|1643.5|1629|1621|1616|1620|1629.5|1637.5|1654|1663|||1708.6|1705.2|1697.8|1694.6|1686.8|1673.8|1646.8|1664.4|1660.8|1649.6|1687.8|1695.2|1685.2|1675|1673|1711.2|1673.2|1683.4|1667.8|1661.8|1664.6|1669.8|1671|1674.6|1672.4|1668.8|1661|1677.8|1669.2|1676.4|1663|1668|1641.8|1626.4|1660|1651|1672.6|1653|1662.6|1611.2|1586.2|1568|1537.8|1533.6|1537|1521.2|1554.8|1554.2|1555.8|1563.6|1555.6|1575.6|1581.8|1580|1573|1556.4|1570.8|1576.2|1549|1541.2|1539.8|1520.4|1479.8||1450.2|1461.2|1449.6|||1449.6|1450|1445.2|1432.8|1442.6|1419.2|1461.8|1455.8|1449.4|1447.4|1434.4|1432.6|1440|1439.6|1455.4|1436|1419.4|1401|1411.8|1414.2|1422.6|1421|1411.2|1417.4|1408|1410.6|1382|1392.8|1383.4|1407.2|1398.4|1415.4|1426.2|1424.8|1405|1395.6|1396|1423|1457.4|1452.4|1433.2|1474.4|1483.2|1470|1462.4|1462|1451.2|1495.4|1504.2|1493.2|1510|1519.8|1519.2|1521.4|1508.2|1499.4|1483|1486.8|1485.2|1484|1492|1494|1518.6|1532.2|1535.8|1527.8|1530.6|1534.4|1503|1505.4|1509.6|1487.2|1463.8|1466.6|1468.8|1444.2|1388.2|1376.6|1381.4|1373.6|1387.6|1388.8|1397.6|1397.8||1374|1371.6|1364.8|1357|1347.4|1349|1357.8|1370.6|1377.2|1386|1371|1387.6|1383.6|1365|1352.2|1347|1345.4|1367.4|1371.6|1384.6|1383
03970|13811|/equities/glencore|STOXX600/FTSE350/EAFAGROWTH||478.35|478.8|479|476.05|479.35|483.05|480.8|477|466.25|461.7|451.1|452.75|454.2|454.5|459.5|454.7|463.95|456.15|453.45|448.35|454.55|460.15|462.9|465.55|475.8|469.75|477.2|470.05|468.4|481.5|480.75|481.9|483.25|489||483.95|483.45|483|499.9|501.5|497|493|487.9|492.5|475.4|476|463.55|460.7|467.95||455|458.7|466.5|467.7|473.45|469.5|468.6|474.1|468.5|474.9|474.3|475|472.85|466.6|481.65|485.7|462.15|468|473|466.8|458.1|463.55|458.3|448.4|||435.3|428.75|423.95|423.6|428.85|428|416.2|418.6|422.6|425.2|417.25|419.2|399.95|398.4|400.75|399.1|389.15|385.35|380.2|382.45|375.15|373.45|372.05|368.95|375.8|379.9|386.05|390.4|395.4|399.55|391.05|391.45|392.7|394.25|385.05|396.8|402.4|410.5|409.4|417.6|426.1|420.45|421.05|424.95|422.7|416.15|417.1|405.15|397.9|412.3|419.85|419.5|439.15|445|448.15|445.2|447.95|451.8|457.1|463|459.25|458.5|468.7||472.1|470.05|471.75|||466.35|470.2|469.15|467.8|462.65|460.85|453.75|433.65|436.3|439.3|457.4|453.55|446.5|438.4|443.65|457.7|441.8|443.95|447.05|445.5|448.15|449.8|448.95|457|465.5|467.65|457.65|464.7|450|430.45|427.1|429.7|426.6|431.6|442|439.6|440.25|431.65|435.15|451|445.25|440.5|439.8|434.55|428.75|435.4|450.15|456.3|462.85|462.75|456.3|462.2|461.3|466.25|450.75|445|439.85|443.3|453.25|463.9|469.9|461|453.55|451.75|453|455.05|452.05|463.9|463.65|459.65|456.4|450.75|431.9|434.65|435.35|426|423.5|429.45|432.2|436|427.15|421.45|432.362|432.017||420.041|422.16|426.941|423.639|413.979|410.086|417.478|413.486|413.043|427.581|438.325|448.33|448.576|438.227|450.153|456.56|455.574|455.377|464.199|466.762|459.813
03971|6623|/equities/go-ahead-group|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03972|50663|/equities/grafton-grp|FTSE350/MSCI_EU_SMALLCAP||1023.8|1010.4|974.8|941.5|954.1|960|939|937.5|922.7|923.9|928.3|940.2|947.2|947.5|954|958.2|956.7|949.4|944|937|942|960.6|982|965|975.5|982.7|997.6|1011.4|1013.8|1014.2|993|989.4|975.6|995||1023|1008.6|995.1|985|982|980.4|977.5|976.4|957.8|960.4|973.4|957.9|932.7|930.7||910|902.4|938.4|946.6|966.7|952|934.5|940|944.9|933.1|926.3|940|942.9|949.4|975|971.5|977.2|998.8|995.5|999.8|985.5|995.3|988.6|986.2|||1002.2|988.5|1008|991.8|993.9|993.8|977|975|978.5|987.6|975|984.5|985.2|982|983.4|968.9|964.7|965|976.6|983|977.3|963.8|965.8|965|978.8|977.1|968.6|977|989.6|989.9|982.5|969.5|951.7|968.9|962.4|955.9|956.2|953.7|946.5|969.5|972|971.9|980.3|976.5|968.3|952.5|945.6|940.6|945|916.4|931|903.4|933.1|916.7|905|889.1|896|886.5|891.9|886.6|897.8|903.5|903.9||911.1|924.1|937.7|||937.9|934|938.4|938|934.5|933.9|930.4|876.8|864.1|866.9|864|845.2|843|822.1|810.2|820.7|809.2|810.9|809.8|812.7|810.5|814.2|811.9|808|815.9|813.3|798.6|817.2|803|784.3|780|796.5|780|771.9|768.3|787.3|783.2|773.3|771.1|767.5|762.7|753.8|751|756.6|762.6|754.7|756.6|761|783.8|788.3|780|809|827.9|868.3|844.1|861.8|850|850|869.9|878.2|904|901.5|897.6|902.8|901.7|897.8|906.5|918.6|885.8|894.8|914.1|919.7|899.6|901.8|898|887.3|887.4|883.6|878.6|868.9|865.5|862.5|855.4|846.7||822.2|824.6|830.5|827.3|817|830|855.4|874.1|876.8|875.8|878.3|882.9|872.5|869|876.8|885|872.9|866.3|873.6|875.9|877.5
03973|6844|/equities/grainger-trust|FTSE350/MSCI_EU_SMALLCAP||249|247|245.5|238.5|240|241.5|238|239|234.5|238|243.5|238|236.5|238|242.5|238|240.5|236|239|237|238|235|239.5|233.5|239.5|244.5|248.5|250.5|252|255|250|248.5|243.5|246.5||245.5|244|251|248|253|258|264|272|269|269.5|272|269.5|270.5|270.5||266.5|262|259|256.5|261|259|254|253|258|255|252.5|251|249.5|251.5|256|256.5|256|255.5|260|260|257|259.5|254|254.5|||257.8|258.8|258|258.2|262.4|259.6|255.4|253.8|256.8|256.4|252.6|257|254.4|260.2|260|254|251.2|254.6|254|256|249.2|251.8|260.4|265.4|265.8|266.2|264.4|264.4|265.4|268.8|267.2|262|259.8|262.2|259.6|263.8|266|261|255.2|260.4|260.8|263.2|259.4|260.6|262.6|262.2|258.6|253.8|257.6|253.4|251.2|252|256.8|254.4|254.8|255.4|258.8|258.8|262.6|258.8|263.8|262.2|265.2||264.4|268.6|274.8|||271.8|271.2|270|267|267|268.4|272.2|263.8|261.2|265|261.6|265|266.4|261.8|260.2|263|254|258|259|263.4|261.8|263.4|262.6|253.8|259.2|257|254|258.4|263.6|247.4|249.6|254.8|250.8|247|248.6|257|251.2|235.8|227.4|222.8|223.4|220.2|221.8|224.4|225.2|224|226.8|229.6|239|235.2|233.6|240.4|244.2|239.6|236.4|240|238.2|227.6|228|229.8|233.6|229|234.8|241|242.8|241.4|245|241|235.4|236|243|248|241.4|234.6|233.4|234|233.4|233.4|232|232.2|232.2|236.2|236|233.6||227|231|230.2|222.4|218.4|225.8|228.8|234.6|237|241.4|244.6|249.6|246.8|245|243.8|247.2|248.6|247.6|251.6|251.8|250.6
03974|6665|/equities/great-portland-estates|FTSE350/MSCI_EU_SMALLCAP||349|350.5|345|339.5|344.5|351.5|342.5|343.5|332|336|335.5|334|335|335.5|340|338|341|337.5|345|337.5|339.5|344|346.5|335.5|346|339.5|332|334|335.5|342|345.5|351|355|361||348.75|346.259|350.826|349.995|354.978|355.393|356.223|357.469|347.089|340.031|337.955|343.353|342.107|335.464||328.821|330.067|324.254|325.5|331.312|324.254|318.027|323.424|331.728|332.973|324.67|326.745|319.687|314.29|316.366|313.46|314.29|309.308|314.705|317.612|313.045|317.612|312.629|319.272|||322.012|316.698|317.362|318.027|321.182|322.012|317.196|315.868|319.521|315.204|318.691|320.85|318.525|321.514|323.175|316.2|310.72|306.07|302.416|305.904|299.427|299.593|298.762|295.773|299.261|306.07|307.398|308.229|312.214|314.207|313.377|308.062|304.409|319.355|313.211|318.857|321.68|326.829|326.33|332.475|335.962|346.259|341.941|343.436|338.952|339.118|342.937|333.471|337.291|330.98|329.818|327.161|338.786|338.121|340.779|335.464|339.948|347.255|356.057|348.75|350.079|347.089|350.079||348.75|351.075|353.234|||356.057|352.902|358.714|339.284|342.439|347.92|360.873|332.641|338.786|345.927|343.436|346.591|346.591|334.136|332.309|332.475|317.529|322.012|320.85|325.168|325.334|328.489|336.295|332.807|350.411|347.754|349.912|369.675|367.018|338.786|342.273|340.114|336.793|337.623|342.771|357.22|346.923|327.659|323.839|317.196|317.695|308.893|309.225|316.366|319.521|319.023|315.536|321.016|330.814|328.157|321.514|331.977|335.298|336.129|323.341|326.995|326.995|322.511|326.829|339.284|346.923|341.941|340.779|358.548|363.862|361.537|359.545|352.404|334.634|336.627|349.248|354.396|345.429|341.941|345.262|345.761|346.757|347.255|342.771|340.446|342.771|348.916|345.429|342.771||336.129|340.612|339.118|321.348|317.861|325.5|332.143|341.277|344.598|342.937|344.93|355.725|354.729|356.389|357.884|362.368|359.545|349.746|351.905|355.061|349.746
03975|50660|/equities/greencoat-u|FTSE350||139.4|141.2|139.3|137.8|138.1|135.6|134.7|132.7|132.7|132|132|131.9|132.6|133.3|134|134.4|134.3|133.5|134|133.4|134.5|133.3|135.1|134|135.5|138.4|139.3|139.9|140|141.9|140.9|140.2|135.2|137.7||137.1|136.7|139.2|139|142.6|141|142|144|143.6|144|143.6|146.1|145|143.3||143.6|142.2|140|139.9|142.2|140.1|139.5|141.3|141.6|139.2|138.7|136|137.7|137|138.6|138.5|136.7|137.5|138.3|139.2|137.5|138|136.3|138.1|||139.1|138.6|136.5|134.8|135.4|135.2|136.1|137.3|137.9|136.8|135.8|137.5|137.7|137.8|138.7|138|138.9|138|137.4|138.4|136.3|134.5|136.2|135.8|133.7|134|134|129.5|129.3|127.3|128.5|131.1|133|134.4|134.6|135|136.4|137.5|137.6|138.6|139.9|144.2|144.4|145.4|145|144.7|143.4|143.3|144.2|145.1|148|147.5|149.2|148.1|147.3|147.1|147.8|148.3|147.5|147.6|148.6|149.5|150.3||151.5|151.7|150.6|||146.9|149.1|150.4|147|146|145.9|145|144.5|144.8|144.8|144.9|144|145|145|144.8|144.5|143.9|145|144.9|145|144.3|144.3|143|144.7|146.1|145.7|148|149.2|148.5|143.2|142.3|142.9|143.8|142.8|142.2|141.5|138.3|133.5|135|136.4|136.2|133.8|130.3|132|131.8|132.9|133.6|134|134.2|131|132.1|133|132.7|132.8|131.6|131.2|132.1|131|134|135.8|140|140.5|141.7|143.3|143|142.7|142|142.5|140.5|140.4|140.9|142|139.2|138.9|138.4|138.7|138.7|139.6|138.3|139.9|139.5|141.7|139.8|137.4||138|138.3|137|135.3|133.4|134|135|138.1|137.6|138.6|139.3|140.3|143.6|145.3|144.5|145.2|144.3|144.1|146.4|146.4|146.4
03976|27822|/equities/greencore-group-plc|FTSE350/MSCI_EU_SMALLCAP||178.6|176.6|176.8|177.2|180.8|179.4|174|173.2|170.6|170|166.4|168|165.8|165.4|167.8|169.8|169.6|164.2|165.8|159.6|162|166.6|167.6|168.8|170.8|173|174|169|172.2|176.6|175.4|174.2|170.4|166.8||167.6|162|169|165.6|139.4|135|135.6|139|136.4|138|133.2|134.2|133|132||133.4|132.8|132|131.8|133|132.8|128.6|129.8|131|130.2|128|129.8|129.2|130.2|134.4|132|134.8|134.4|132.6|132.6|134|130.2|127.2|126|||119.3|117.4|118|112.9|113.5|113.8|112.2|112|111.4|110.6|106.9|107.6|108.2|106.6|106.1|105|102.9|102.8|102.8|102.4|102.2|101.9|102.9|102.5|101.5|102.2|104.6|104.3|104.5|102.5|102.5|102.4|100.6|102.7|99.8|99.75|100.1|99.05|97.85|99.05|101.3|102.4|103.5|103.2|102.6|102.7|102.9|98.4|100.9|98.75|97.5|96.1|96.4|96.95|96.65|96|97.6|97.9|97.25|98.1|97.1|95.6|95||96.45|98.95|98.8|||100|98.95|98|96.9|97.05|96.6|100.1|97|96.8|97.05|97.45|96.65|95.75|96.1|96.2|96.25|98.95|99.1|97|101.5|101.4|101|98.95|98.9|96.8|98.05|97.8|99.55|96.5|93.65|92.55|92.4|92.8|90.6|89.15|91.55|91.65|91|89.85|88.35|87.35|86.65|87.8|89.75|87.4|88|87.55|90.55|92|90.3|88.8|86.8|83.8|84|68.75|69.5|70.3|70.45|71.75|75|75.9|73.7|74.55|74.05|74.1|75.25|77.05|77.4|77.15|76.9|79.05|79.5|79.35|79.05|79.3|79.55|78.95|78.5|79.2|80.6|82.75|84.25|83.1|83.2||82.9|82.7|82.55|81.4|83.05|84.45|84.6|85.5|86.2|86.15|88.65|90.35|92.3|89.45|91.6|89.4|88.7|87.8|87.45|87.7|87.9
03977|6818|/equities/greggs|FTSE350/MSCI_EU_SMALLCAP||2902|2902|2900|2848|2900|2876|2810|2804|2754|2760|2772|2772|2766|2816|2852|2842|2858|2860|2878|2858|2810|2820|2846|2814|2840|2850|2878|2928|2938|2938|2940|2940|2898|2888||2872|2862|2816|2844|2844|2830|2774|2784|2776|2818|2810|2798|2812|2766||2722|2706|2716|2724|2762|2700|2688|2740.001|2761.6851|2745.915|2722.26|2738.03|2692.6919|2698.606|2755.771|2716.3469|2738.03|2738.03|2714.375|2741.9729|2761.6851|2763.656|2793.2241|2759.7141|||2832.6489|2818.8501|2789.282|2734.0879|2771.541|2816.8789|2777.4551|2789.282|2793.2241|2803.0811|2799.1379|2820.822|2836.5911|2799.1379|2801.1089|2818.8501|2808.9939|2734.0879|2676.9221|2708.4619|2657.21|2635.5259|2663.124|2700.5769|2732.116|2740.001|2740.001|2769.5701|2759.7141|2751.8291|2712.4041|2690.7209|2639.469|2686.7781|2663.124|2645.3831|2625.6699|2623.699|2576.3899|2576.3899|2580.332|2633.5549|2627.6421|2613.843|2637.498|2619.7571|2603.9871|2657.21|2669.0371|2651.2959|2621.728|2602.0161|2623.699|2602.0161|2580.332|2546.821|2564.562|2438.4041|2517.2529|2523.167|2566.5339|2562.5911|2580.332||2564.562|2576.3899|2598.073|||2574.4189|2574.4189|2588.217|2489.656|2434.4619|2471.915|2479.8|2428.5481|2452.2029|2452.2029|2438.4041|2469.9441|2487.6851|2426.5769|2406.865|2436.4331|2420.6631|2454.1741|2442.3469|2454.1741|2467.9719|2454.1741|2511.3391|2487.6851|2509.3679|2519.2241|2507.397|2574.4189|2560.6201|2501.4829|2501.4829|2509.3679|2497.541|2481.771|2446.2891|2475.8569|2458.116|2359.5549|2335.8999|2302.3899|2286.6201|2264.936|2262.9651|2284.6489|2278.7351|2249.167|2274.792|2328.0161|2341.814|2310.2749|2280.7061|2349.699|2351.6699|2389.123|2312.2461|2347.728|2310.2749|2276.7639|2341.814|2442.3469|2412.7781|2369.4109|2369.4109|2389.123|2393.0659|2414.749|2444.3181|2456.145|2416.7209|2387.1521|2503.4541|2456.145|2387.1521|2391.095|2373.354|2363.498|2335.8999|2406.865|2414.749|2420.6631|2424.606|2430.519|2414.749|2420.6631||2395.0371|2369.4109|2383.21|2391.095|2365.469|2395.0371|2448.26|2513.311|2538.937|2536.9651|2534.9939|2578.3611|2564.562|2558.6489|2495.5701|2495.5701|2485.7129|2464.03|2513.311|2722.26|2678.8931
03978|6768|/equities/halma|STOXX600/FTSE350/EAFAGROWTH||2671|2667|2652|2675|2642|2677|2690|2717|2682|2706|2706|2721|2680|2686|2702|2657|2676|2616|2656|2617|2645|2664|2350|2274|2284|2296|2317|2315|2290|2240|2226|2248|2226|2258||2315|2309|2313|2335|2346|2333|2352|2356|2332|2308|2328|2304|2328|2284||2241|2217|2206|2207|2239|2219|2178|2216|2236|2205|2183|2200|2190|2204|2239|2227|2258|2278|2294|2249|2270|2315|2336|2353|||2368|2336|2334|2327|2341|2362|2293|2208|2214|2214|2245|2265|2288|2265|2293|2288|2304|2280|2299|2302|2302|2278|2365|2368|2362|2351|2310|2282|2275|2253|2196|2190|2151|2204|2211|2213|2182|2174|2151|2167|2187|2193|2174|2169|2195|2165|2158|2158|2186|2147|2162|2159|2169|2173|2203|2176|2177|2165|2164|2121|2145|2150|2224||2284|2295|2309|||2290|2316|2325|2292|2250|2261|2266|2219|2220|2212|2205|2164|2168|2138|2120|2133|2131|2124|2120|2124|2124|2133|2123|2078|2090|2053|2028|1965.5|1960|1924|1931.5|1950|1901.5|1893|1873|1896|1882.5|1845.5|1845|1818.5|1823|1832|1830.5|1836.5|1845|1810.5|1860.5|1844|1887.5|1883.5|1896.5|1938|1945|1920|1916.5|1983.5|1938|1912.5|1895|1917.5|1938.5|1914|1916|1904.5|1945|1949|2025|2076|2064|2110|2147|2133|2115|2164|2159|2177|2160|2162|2151|2143|2134|2144|2129|2119||2078|2075|2046|2011|2030|2035|2056|2103|2086|2128|2135|2153|2138|2132|2135|2152|2133|2167|2203|2236|2248
03979|6621|/equities/hammerson|STOXX600/FTSE350/MSCI_EU_SMALLCAP||29.22|29.44|29.26|28.96|28.96|29.38|29.6|29.46|27.74|27.98|27.7|27.56|27.56|27.88|28.46|28.3|27.94|27.68|28.06|27.88|28.02|28.2|28.46|27.64|27.82|27.92|28.46|28.28|28.24|28.78|27.92|27.5|27.56|27.5||27.38|27.3|28.24|28.78|29.18|29|28.36|28.5|28.1|28.76|28.7|29.2|28.88|28.6|28.44|27.86|28.68|27.88|27.24|27.54|26.98|26.66|26.72|27.82|27.24|26.68|26.7|26.3|25.92|26.32|25.92|26.46|26.8|27.3|27.44|27.32|27.82|28.54|28.7|||29.78|28.52|27.14|27.12|27.22|27.26|26.58|26.52|26.42|26.7|26.36|26.12|26.1|25.4|25.28|25.34|25.5|25.4|25.46|25.6|25.4|24.78|25.14|25.62|25.7|26.2|26.36|26.08|26.1|26.08|25.9|25.86|25.64|26.28|25.66|26|25.88|26.36|25.78|26.26|26.3|27.06|26.88|27.06|26.4|26.48|26.32|25.86|26.08|25.58|25.64|26.18|27.22|27.56|27.4|27.54|27.68|27.82|28.48|27.98|27.98|27.78|27.94||28.4|28.8|29|||28.16|27.94|28.48|28.16|28.02|28.14|28.32|27.1|26.6|26.98|26.96|27.56|28.26|28.06|27.72|27.9|27.1|27.1|26.72|26.82|26.44|26.88|26.82|26.64|27.32|27.16|26.7|27|27.92|27|24.5|24.42|24.44|24.26|24|24.68|24.7|22.76|22.04|21.88|21.64|20.9|21.74|22.58|22.74|22.82|23.2|23.6|25.1|24.86|24.52|24.7|24.98|24.88|23.88|24.58|24.56|24.58|24.16|24.74|25.18|23.68|23.86|24.52|24.64|24.82|24.92|25.1|23.86|23.8|24.56|25.22|24.9|24.76|25.26|24.9|24.84|24.54|24.36|24.5|23.94|24.02|24.06|24.04||24.38|24.74|25.32|24.32|24.04|25.2|25.5|25.82|26.32|26.12|26.52|27.22|27.32|26.64|27|26.68|26.3|26.36|26.54|26.6|26.1
03980|6718|/equities/premier-oil|FTSE350/MSCI_EU_SMALLCAP||307.5|309.3|302.5|297.8|299|308|315|313.9|310|310.8|311.7|310.3|309.8|310.1|312.7|307.2|311.1|300.9|296.7|292.3|297.6|304.2|315.7|314.2|317.8|303.3|307|305.9|308|320|330|321.6|314.7|312||309.2|309.2|304.9|322|319.8|311.2|307.8|302.9|306.9|304.7|300|301.1|279.6|282.5||281.8|284.4|287.7|288.9|297.1|293.4|287.2|284.2|283.1|288.2|280.4|283.3|289.5|297.9|292.6|295.9|284.5|290.1|289.8|289.8|292|290.7|284|275|||275.8|274.6|275|275.1|271|272.8|271.1|274.8|274.3|274|271.4|268.6|254.7|253.3|260|269.9|273.3|272.8|265.4|264.3|252.4|248.5|251.7|251|249.4|258.3|258.1|260.6|265.5|265.8|260.5|264.2|258.5|261.7|256.9|254.9|260.7|264|257.9|270.2|272|278.8|294.8|298.2|298.1|297.5|295.2|293.3|287.1|287.4|289|316.8|315|296.6|298.5|298.4|301.1|304|294.8|302.2|305.6|312.1|316.9||308.6|305.4|303.6|||312.7|295.5|244|236.1|234|224.7|232|223.6|225|227.9|229.4|226.5|227.3|226.1|221.5|227.1|229.5|223.3|218.3|222.8|224.6|224.2|219.5|225.7|233.9|232.2|223.9|241.7|238|235.1|231.9|231.4|222.3|228|239.2|247.9|252|245.4|253.8|251.7|253.5|250.3|251.2|254.9|252.3|260.4|264.7|266.7|265.8|263.7|263.3|258.9|249.7|258.8|252|240.2|236.7|237.4|248.7|250.7|257.9|261.4|263.6|252.7|250.5|250.5|251.3|256.9|252.3|250|254.8|255.6|246.6|247.5|245.6|247.2|241|254.1|254|254|253.6|250|245.2|241||234|230.9|241.7|248.4|245.2|239.9|244|248.4|252.2|251.8|253.4|259.6|265.8|255.2|257.7|260.5|258.1|251.1|260.1|266.5|252.8
03981|1116140|/equities/harbourvest-global-private-equity?cid=1116140|FTSE350||32.225|31.675|31|30.85|31.3|31.15|31|30.98|30.77|30.8|31.38|31.38|30.88|31.82|31.73|31.52|32|31.62|31.38|30.52|30.43|30.77|30.77|30.55|30.425|30.8|30.93|29.77|29.8|30.05|30.2|30.15|29.8|29.65||28.88|28.95|28.77|28.77|28.82|28.82|28.82|28.77|28.77|28.7|28.7|28.65|28.65|28.88||28.68|28.68|28.77|29.07|29.05|28.55|28.57|28.38|28.55|28.52|28|28.43|28.43|28.45|28.45|28.75|28.68|28.75|29.43|29.65|28.675|28.85|28.48|28.4|||28.75|29.3|29.65|29.575|29.9|29.875|29.9|29.65|29.625|30.1|30.1|30.1|30.425|30.225|30.25|30.325|29.8|28.775|28.8|28.4|28.25|27.975|28.375|28.65|28.875|28.975|29.1|29.275|29.175|29.4|29.4|29.275|29.4|29.775|29.625|30.3|30.575|30.225|30.1|30.4|29.25|29.15|29.15|29.225|29.75|30.13|30.3|30.15|30.05|30.05|30|29.95|30|30.35|30.325|30.425|30.975|30.825|30.825|30.85|30.875|30.175|29.9||29.95|29.95|30.125|||30.05|29.75|29.2||29.175|29.15|29.4||28.6|28.2|28.775|28.175|28.175|28.15|28.8|29.35|29.575|29.6|29.625|29.225|29.025|28.925|28.9|28.7|28.725|28.825|28.875|29.325|28.325|27.15|27.175|27.35|27.375|27.225|27.225|27.275|26.525||26.1|26.1|26.05||26.1|26.125|26.225|26.225|26.2|26.2|26.2|26.2|26.175|26.9|26.9|26.9|26.5|26.75|26.775|26.575|27.025|27.475|28.225|27.975|29.075|29.075|29.25|29.25|29.25|29.15|29|28.975|29.05||29|28.725|28.7|28.65|28.65|28.65|28.925|28.975|28.15|28.15|28.15|27.725||27.675|27.675|27.8|27.6|27.95|28.925|30.025|30.025|30.2|29.875|29.875||29.625||29.1|29.225|28.85|28.35|28.975|29.2|29.225
03982|6580|/equities/hargreaves|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||1104|1103.5|1096|1098|1100|1105|1114|1115|1122|1127|1132|1135.5|1140|1134.5|1139.5|1133.5|1134|1153|1130|1073.5|1051|1066|1064|1059|1074|1058.5|1065.5|1069.5|1062|1064|1055.5|1065|1066|1071.5||1090|1120|979|932.8|895.6|898.6|903.2|901.4|877|861|862|835.6|817.6|824.8||812|808.4|809.4|813.8|785.6|755|736.2|747.8|749.8|741.8|718.2|734.2|721.8|730|741|733.4|740|739|733.8|732.2|724.2|740.4|748.6|738|||736|738|734.2|718.2|718|716|700|694|697.4|701.8|716.6|719.6|731|731.2|742.4|757.6|754.8|747|749.4|738.2|728.4|755.8|753.6|748.6|749|747.2|805.4|805.4|816.6|829.6|834|830.8|813|817.6|801.6|804.8|795|786|776.6|778.6|758.4|765.8|761.6|758.4|764.6|743|746.2|735.6|738.4|735.8|750.6|723|736|729.4|732.4|744.4|737.6|723.2|732.4|722.2|727|709|713||734|723.8|730|||715|720.2|726.8|720.6|718.8|720.6|748.2|711.4|714.2|765.2|748.4|739|735|717.6|710|712.2|718.4|710.4|703.4|707.6|709.2|700|706.8|711.8|720.4|725.6|710|754|742.8|719.4|713.4|722.4|710.8|727.8|730.8|750.6|727|710.4|706.6|704.6|705|698.6|692.8|690.4|695.2|700|692.2|736.8|744|761.8|739.8|769.4|776|770|741.6|767.6|758.4|752.2|752|757.2|773.2|789.4|792.4|805.8|808.8|825|811.6|815.8|802.6|765|776.8|773.4|760.8|754.6|752.4|739.4|736|741.2|754.4|766.4|766|761.2|770.2|776||753.6|760.6|762|757.6|757.8|763|775.8|772.6|784.4|801.2|787.8|804.4|804|798.2|806.6|807.8|804.4|807.6|839.8|851.4|873.4
03983|6739|/equities/hays|STOXX600/FTSE350/MSCI_EU_SMALLCAP||94|94.15|89.7|88.95|94.65|95.7|94.35|94.2|93|93.45|94.5|95.95|95.1|98.7|101.9|101.4|100.7|101.6|101.6|101.2|102.8|103.2|104|102.3|104.7|106|107.3|105.4|106.6|107.7|107.8|106.1|105|105.3||106.1|106.9|105.5|103.5|103.3|103.7|104.5|103.5|101.7|100.4|100.1|97.9|94.05|93.6||92.2|90.75|91.2|92.05|93.65|92.1|91.25|90.5|90.95|92.05|91.45|91.6|89.3|88.5|92.5|96.5|96.95|96.85|97.05|98.4|96.5|96.65|93.9|93.75|||94.45|94|94.4|93.3|94.1|94.95|93|93.2|94.5|94.4|93.35|93.05|94.45|95.6|97.45|97.2|96.4|95.9|95.7|95.7|94.1|94.5|94|92.7|95|94.7|95.6|96.4|97.05|97.15|96.55|96.3|96.6|97.65|96.45|96.4|95.3|96.65|96|96.95|96.85|98.4|97.1|98|99|96.3|96.7|95.9|98.8|99.2|99.6|99.45|100.5|100.3|99.9|98.15|99.9|100|107.7|107.6|108.7|107.2|109.3||109.2|109.9|110.6|||109.8|109.3|109.4|108.4|107.3|106.6|107.7|104.4|102.8|105|104.6|104.5|105|105|104.8|105|104.1|105.8|105.1|105.9|106.1|106.5|106.2|105.8|105.5|105.3|105|108.3|106.7|102.6|100.4|103|100.4|98.9|98.7|100.7|99.45|96.5|96.1|95|93.25|93.4|92.6|93.8|94.65|93.75|95.05|96.6|97.45|96.35|97.85|102.1|102.9|103.8|102.3|104.2|102.4|103.66|107.1839|105.9114|106.8902|105.5198|106.205|106.5965|106.1071|106.6944|107.7712|105.5198|101.2129|100.3319|103.2685|103.5621|102.1917|102.0938|101.8981|101.8981|101.3108|100.0383|101.6044|102.8769|103.66|104.8346|104.6388|103.66||103.0727|101.115|101.115|100.6256|96.6612|98.1785|98.9615|100.7235|101.6044|102.5833|103.3663|104.9325|104.2473|104.3452|105.0304|105.2262|103.7579|103.0727|104.3452|104.7367|104.7367
03984|14103|/equities/henderson-sml-co-common-stock|FTSE350||912|905|890|882|889|892|875|867|850|856|856|856|854|859|867|865|868|863|863|851|845|859|869|859|866|874|877|881|882|890|888|887|877|885||889|875|877|873|866|861|860|849|837|834|836|827|827|821||814|804|798|794|795|789|778|786|785|775|760|764|758|762|782|780|776|777|773|772|766|770|763|763|||769|764|763|757|763|765|758|761|768|783|778|790|780|780|790|785|781|770|768|771|763|763|773|778|777|784|780|790|796|792|789|777|764|774|767|768|783|782|786|790|777|785|783|787|791|794|788|785|791|785|791|787|804|810|810|805|815|818|812|816|815|816|822||825|827|820|||813|812|817|802|798|780|769|746|739|735|734|734|740|730|727|724|720|729|731|729|736|744|742|740|755|752|745|759|747|699|688|699|686|684|686|691|679|653|649|644|629|630|635|646|648|651|661|664|678|671|673|687|686|690|672|675|675|672|680|698|715|700|709|715|718|730|727|722|712|708|722|733|710|716|709|711|710|709|710|714|714|718|712|708||698|702|718|709|706|715|729|734|735|738|743|747|748|744|746|751|749|747|755|758|759
03985|14044|/equities/herald-investment-trust|FTSE350||2270|2260|2245|2225|2215|2230|2220|2215|2170|2165|2185|2165|2175|2165|2180|2190|2200|2220|2210|2205|2190|2180|2165|2135|2155|2160|2160|2175|2160|2190|2175|2170|2160|2210||2205|2200|2200|2190|2185|2180|2215|2200|2160|2145|2170|2150|2175|2150||2125|2105|2080|2105|2100|2075|2050|2075|2075|2020|2010|2055|2065|2050|2085|2100|2085|2090|2090|2095|2085|2105|2095|2085|||2115|2105|2125|2105|2125|2105|2075|2075|2100|2125|2115|2125|2105|2105|2140|2145|2130|2125|2135|2105|2070|2065|2080|2075|2065|2095|2035|2060|2075|2095|2080|2040|2030|2040|2030|2010|1998|2005|2000|1992|1982|1978|1984|1958|1958|1966|1960|1940|1946|1904|1898|1884|1910|1912|1904|1894|1890|1892|1882|1870|1880|1896|1912||1922|1918|1906|||1910|1902|1912|1894|1890|1884|1874|1822|1822|1818|1814|1794|1804|1792|1804|1800|1804|1804|1800|1804|1800|1798|1802|1792|1792|1788|1784|1816|1776|1734|1728|1732|1708|1708|1696|1682|1678|1622|1614|1604|1596|1596|1616|1608|1608|1618|1648|1650|1648|1646|1664|1698|1696|1694|1686|1688|1680|1678|1702|1712|1714|1702|1712|1734|1730|1744|1742|1746|1740|1732|1772|1790|1738|1748|1758|1754|1752|1774|1768|1776|1770|1770|1756|1762||1750|1740|1750|1740|1720|1716|1742|1750|1772|1780|1786|1786|1784|1794|1798|1802|1788|1798|1820|1806|1808
03986|28265|/equities/hg-capital-trust-plc|FTSE350||511|509|501|487|484|485|483|482.5|479.5|481|485|484.5|486|488|491.5|483.5|487|490|490|474.5|473|476.5|477|478|478.5|480|483|481|481|489.5|481|480|482|486||491.5|482.5|494|490.5|490|490|493.5|490.5|499|496.5|494|493|493.5|495||488.5|489|480|478|480|480.5|470|478.5|475|470|470.5|475|480|472|486|487|491.5|482|486|488.5|477.5|476.5|481|476|||467.5|471.5|478.5|479|479|468.5|453.5|453.5|450|460|459|456|448|456|461.5|461|459|455|452|449.5|440|441.5|445|445|436|441|432|433|439|434.5|423|410|413.5|414|415|417.5|420|425.5|433|429.5|424|431|432|434|433.5|432|429|425.5|434|426|432|427|437|436|432.5|433|431.5|440|427.5|428|433.5|427.5|430||434.5|430|433|||427|433|448.5|429|419|417.5|414|400|407|399|399.5|395|392|391.5|392|400|402.5|409|408|402|410|407.5|407.5|393|389.5|391|391|401|396|382.5|381.5|388.5|390|383|386|388|386|370.5|367.5|371|365|365.5|366|367.5|371.5|368.5|382.5|390.5|390|379.5|376.5|392|385|387|380|376.5|371|365|381|375.5|389|384|390|391|395|397|404.5|410|396.5|401|414|416|395.5|395|397.5|389|386.5|381.5|379|382|384|389|393|385.5||366.5|368.5|365.5|364|357.5|377|379|387|399|407|403|406.5|416.5|404|394.5|388.5|386.5|386.5|393|390|386
03987|14041|/equities/hicl-infrastructure|FTSE350||125|127|124|123.8|124.6|126.6|125.6|123|122.6|122.8|124.4|124.6|123.8|124.6|124.4|124.8|124|125.2|126|124.8|125.6|123.4|121.8|119.8|121|122.2|123|122.8|124|125|124.4|122|121|123.2||122.4|120.8|124.4|123.4|124.8|124|125.2|125.4|123.2|124.2|126|126.6|126.2|125||122.2|121.6|121.6|122.2|124|124|123.4|123|125|124|123.2|123.6|122.8|122.8|124.6|126.4|124.8|125.2|125.2|126.2|125|126.4|126|126|||126.4|125.8|126|125.2|124.4|124.2|123.8|124.6|124.6|124|122.4|124.2|125.8|126.6|128.2|127.8|127.4|126.6|125|123.8|122.6|124.6|121.6|121.6|122.4|124.6|122.2|121.2|120.8|121.4|122.8|122.4|121.4|124|125|125|124.6|125.4|124.2|125.4|126.6|128.6|128.8|129.4|129.8|130.2|129.6|129|127.8|128.4|128.2|129|131.2|129.6|131.4|131.4|134.2|135|135|136.4|137.4|137.4|138||138.6|138.2|139.4|||137|137.6|137|134.8|134|134.4|133.6|128.8|128.6|130.8|132.2|132.4|134.2|134.2|134|135.8|137|138.4|138|136.8|133.6|132.6|137.2|136.6|139.2|139.4|137|137.4|135.8|129.8|126.4|127.4|125|125.8|125.6|125.4|124.2|119.8|119.2|120.2|118.4|117.4|119.4|122.4|120.6|120.2|121.2|121.8|122.6|119.8|121|122|121|119.2|117.2|118.6|119.4|118.6|119.2|120.8|124|121.2|123.2|125.4|127.6|129|127.6|129|124|125.8|127|130.2|128.6|128|127|128.2|127.8|128.4|128.6|129.2|130|133.8|132|127.8||125|123.4|123.2|121.2|121|121.4|121.2|124|124.2|125|126.4|128.8|128.6|128.2|129|129.2|128.2|128|131.6|131.2|130.8
03988|6589|/equities/hikma-pharmaceuticals|STOXX600/FTSE350/EAFAGROWTH||1837|1836|1817|1810|1809|1818|1831|1823|1845|1867|1891|1875|1917|1941|1979|1971|2000|1977|1999|1965|1958|1994|2010|1973|1930|1949|1973|1976|1984|1959|1930|1913|1907|1905||1958|1959|1939|1932|1973|1978|1983|2028|2002|2012|1994|1981|1973|1956||1960|1925|1935|1924|1930|1913|1854|1813|1819|1818|1799|1789|1774|1786|1807|1803|1817|1788|1817|1839|1863|1871|1869|1880|||1918.5|1880.5|1864.5|1883|1915.5|1873.5|1948|1913|1883|1847|1865|1875|1918|1910|1855.5|1854|1841|1898.5|1951|1933.5|1967|1939.5|1990.5|1994|2074|2083|1997.5|1985|1987.5|1987.5|1987|1965|1960|1959.5|1958.5|1930|1926.5|1920.5|1881.5|1877|1911.5|1931.5|1920.5|1896|1900|1865.5|1948|1954|1967.5|1935|1926|1965|1970|1933|1929.5|1903|1890.5|1894.5|1862|1859|1850.5|1814|1786.5||1789|1767.5|1777.5|||1773|1789|1807|1765|1751.5|1729.5|1780.5|1750|1746.5|1746|1751.5|1783|1803|1799|1769.5|1758|1723.5|1722.5|1740.5|1741.5|1758|1753|1756|1757.5|1752.5|1760.5|1722|1732|1750|1767.5|1752.5|1757.5|1760|1764|1801|1804.5|1835.5|1920|1901.5|1915|1912.5|1912.5|1963|1958|1960|1940|1992|2022|2061|2069|2078|2120|2079|2064|2015|2075|2063|2024|2053|2062|2088|2079|2093|2080|2098|2103|2110|2127|2107|2100|2063|2095|2083|2090|2073|2086|2089|2095|2119|2169|2173|2189|2186|2161||2122|2096|2087|2050|2060|2088|2109|2128|2137|2146|2137|2200|2205|2194|2149|2100|2060|2075|2105|2089|2100
03989|28078|/equities/hill---smith-holdings-plc|FTSE350/MSCI_EU_SMALLCAP||2125|2130|2110|2090|2075|2015|1998|1972|1952|1938|1966|1960|1936|1904|1954|1938|1954|1948|1962|1942|1924|1956|1974|1962|1966|1970|1988|1972|1986|2045|2040|2000|2015|2090||2100|2095|1958|1982|2010|1952|1968|1952|1942|1928|1958|1958|1930|1878||1902|1890|1892|1890|1926|1902|1896|1916|1918|1882|1868|1880|1866|1888|1958|1938|1956|1958|1944|1946|1930|1930|1966|1960|||1956|1940|1956|1950|1906|1914|1868|1866|1884|1892|1876|1904|1886|1850|1858|1872|1856|1830|1838|1834|1814|1800|1820|1822|1824|1830|1818|1786|1840|1852|1808|1814|1826|1870|1860|1890|1892|1894|1864|1886|1886|1874|1850|1830|1854|1826|1808|1824|1836|1820|1830|1810|1854|1832|1856|1848|1840|1794|1828|1816|1820|1826|1890||1908|1922|1910|||1916|1888|1892|1870|1862|1856|1826|1778|1776|1814|1800|1764|1792|1784|1798|1830|1800|1866|1900|1874|1864|1880|1870|1842|1854|1870|1832|1868|1854|1758|1734|1744|1696|1676|1708|1702|1708|1672|1648|1646|1636|1630|1640|1608|1640|1618|1638|1644|1682|1638|1644|1694|1686|1656|1650|1654|1656|1650|1684|1738|1722|1732|1666|1674|1724|1772|1784|1778|1744|1730|1780|1744|1732|1750|1724|1734|1746|1754|1752|1764|1792|1792|1788|1774||1766|1746|1738|1720|1744|1762|1798|1810|1788|1724|1714|1734|1680|1570|1564|1566|1534|1538|1574|1578|1586
03990|28224|/equities/hilton-food-group-plc|FTSE350||910|906|909|922|920|920|906|904|906|906|899|910|914|894|900|899|900|900|888|875|873|859|871|861|851|860|869|868|893|897|894|897|904|905||938|937|932|927|942|940|927|923|923|934|931|940|940|925||921|928|925|916|913|908|917|927|917|912|894|910|896|879|878|880|884|894|878|886|865|864|868|854|||843|852|842|813|832|835|822|834|833|826|833|844|837|848|846|836|835|822|822|814|798|806|820|805|800|796|781|785|789|786|781|767|769|791|804|800|805|787|795|786|772|786|794|797|817|811|800|793|789|783|782|795|785|773|764|772|756|755|761|765|773|776|773||800|792|790|||768|770|772|747|730|739|758|747|731|732|746|749|743|741|730|724|737|726|719|708|709|705|717|710|714|712|719|720|689|680|675|686|706|674|646|655|668|667|653|657|650|637|651|650|650|650|655|667|672|662|657|666|670|668|665|671|680|684|696|699|717|711|741|757|758|762|791|788|779|775|770|781|726|726|721|710|687|680|678|675|681|674|692|690||667|671|668|659|654|675|674|684|687|696|703|700|704|705|690|669|656|640|647|646|648
03991|6749|/equities/hiscox|STOXX600/FTSE350/MSCI_EU_SMALLCAP||1263|1259|1254|1239|1267|1117|1113|1105|1108|1134|1150|1140|1132|1150|1161|1160|1158|1149|1132|1124|1113|1114|1140|1115|1129|1153|1149|1140|1145|1151|1142|1142|1138|1140||1166|1151|1165|1163|1161|1167|1182|1161|1164|1163|1181|1166|1170|1150||1114|1175|1217|1230|1226|1209|1203|1202|1215|1186|1174|1172|1150|1169|1192|1169|1180|1174|1169|1189|1197|1203|1220|1234|||1240|1236|1225|1224|1234|1236|1218|1224|1227|1219|1210|1202|1212|1193|1190|1189|1193|1181|1121|1150|1133|1112|1116|1110|1090|1093|1071|1060|1057|1055|1050|1046|1051|1060|1041|1043|1036|1032|1032|1019|1025|1039|1015|1021|1031|1018|1030|1038|1061|1048|1045|1054|1048|1059|1062|1050|1041|1059|1075|1064|1070|1063|1055||1054|1051|1060|||1048|1053|1054|1038|1040|1035|1050|1053|1048|1042|1045|1050|1054|1045|1039|1023|1016|1017|1027|1037|1027|1027|1015|998.5|1005|1004|984|999|1006|1002|984|984|979|971.5|966.5|963.5|964|952.5|938|943.5|947|955.5|962|954|960.5|974|982|980.5|968.5|951|941.5|966|967.5|979.5|967.5|979.5|968.5|943|962|977|1005|1007|1014|1036|1034|1057|1044|1038|1046|1043|1048|1043|1033|1024|1015|1006|985|980.5|996|995|1009|997.5|990|1003||990.5|990.5|984.5|968.5|975|985|1006|1035|1044|1063|1070|1075|1046|1113|1095|1090|1075|1067|1079|1079|1097
03992|6564|/equities/hochschild-min|FTSE350/MSCI_EU_SMALLCAP||189.8|193.8|191.6|187.8|189.6|188.8|183|186|173.4|179.8|179|175.4|175.2|178.2|180.2|180.2|184.8|177.6|178.4|174.6|169|171.8|179.6|176.4|181.4|181|186.8|186|184|188|186.6|183.6|179.6|180.8||172.6|171.6|164.6|173.2|172.4|168|159|159.8|158|157.8|162.8|163.2|158.4|155.2||151.2|153.4|153.2|155.8|161.4|158.4|159.6|156.8|151.4|153|154.6|151|145.8|144.6|146.8|149.4|143|142.8|145.6|145.4|136.2|135.4|131.6|129.6|||127.4|126.6|119.5|119.2|119.4|124.7|115.4|113.1|113.4|113.1|108.6|110|110.4|110.6|109.6|109.6|109.6|105.4|100|95|92.7|91.6|91.4|93.9|92.25|89.8|88.15|88.85|89.35|90.9|90|89.85|89.45|92.1|90.05|93.8|93.65|98.05|101|103.7|105.3|104|105|105.6|97.15|95.8|95.5|88.8|86.8|86.2|85.15|86.75|89.15|92.5|91.35|87.7|90.45|91.3|93.55|95.15|97.65|101.1|103.8||107.1|106.3|105.3|||107|103.4|102.8|101.8|99.65|100.1|97.05|95.9|93|91.05|93.25|99|101.2|100.8|107.5|110.6|105.1|110|111.1|111.7|108.4|109.5|109.2|107.7|108|102.9|105.5|105.6|104.9|102.4|101.2|103.9|104|103.4|105.4|99.9|99.85|100.8|93.55|90.75|89.5|88|86|85|88.1|87.55|86.05|86.75|84.9|84.35|83.45|78.45|81.4|80|76.5|77|77.35|78.5|76.9|78.45|83.2|79.85|78.95|84.05|88.8|88.5|86.45|89.65|87.7|89|86.6|85.4|83.6|81.15|79.5|83.45|85.2|84|85.3|85.3|87.8|91.4|93.7|90.9||87.2|89.5|89.9|85.45|79.4|80.35|80.1|85.7|85.8|85.85|84.5|80.85|80.5|81.75|82.65|85|86.75|89.5|76.2|77.2|74.4
03993|6827|/equities/homeserve|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03994|13138|/equities/howden-join|STOXX600/FTSE350/MSCI_EU_SMALLCAP||929.5|913.5|897.5|880|900|913.5|902.5|889.5|867|872|878.5|880|870.5|872|891|882|895.5|881|879|866|867.5|879|895|860|870|876|897|907|912|910.5|907.5|914|905|912.5||919|920|913|911|922|928.5|930.5|925|913|910|924.5|910.5|898|892.5||872|858.5|857|876|879.5|888|872|870|881|865.5|853.5|862|854|858|877|870|873.5|876|867.5|869|869.5|886|882|881|||906.8|893.2|890.2|868.2|879.4|881.8|860.4|854.4|858.8|866.4|869.8|873.6|890|873.8|873.6|871.8|860.8|854.6|856.2|846.2|827|772.6|776.2|779.6|802|798.6|796.8|802.2|799.8|802|799.8|788.2|775.2|792.4|782.2|783.2|785.8|780.4|771.2|803|796.2|802.8|814.4|809|812.6|804.6|786.4|781.8|785.2|769|776.6|763.6|771.6|775|783.8|767.8|778.4|777.8|782.6|765.6|772.4|779.2|805.2||813.6|826.6|830.6|||824.8|820.2|827.2|817.2|815|813.8|817.4|773.4|767.6|767.8|762.8|754.4|754.6|734.4|735.2|738|732.2|732.6|725.4|717.8|703.8|697.6|695.8|686|687.6|688.4|684.2|697.8|681|652.2|645.6|648.8|642.8|637.8|632.8|640.6|625.4|643.6|637.6|639.2|636|624.2|624|629.8|639|633.6|637.4|638.6|661.8|660.6|650.4|661.6|675.2|709|689.6|703.2|695.8|692.4|710.4|716|736.4|729|728.2|741.8|745.2|743.6|748.4|749.6|723.4|731|749.2|746.2|729.4|736|731.4|735.6|734.4|733.6|732.8|737.6|733|739.8|737.8|727.6||703|703.4|711|710|714.8|726.6|739.2|746.6|758.6|759.2|753|753.6|736.4|736|739|739.8|729.8|722.2|735.6|737|740
03995|280|/equities/hsbc-holdings|STOXX600/FTSE350/EAFAVALUE||671.1|669.4|670.5|669.5|672.9|673.6|691.3|685.3|688.9|690.9|683.9|689.3|688.1|687|690.7|683.7|697|693|686.5|683|676.8|673.2|681.8|677.6|693.6|694.6|692.2|685.5|690.2|693.3|696.4|692.8|685.1|688||693.4|691.4|692.8|697.7|695.6|697|696.5|701.7|706.4|699.2|696|690.9|703.998|695.989||689.055|688.566|681.241|679.386|652.527|648.131|646.471|648.131|652.136|650.964|631.137|629.574|621.273|616.975|635.923|638.169|631.625|647.741|629.672|629.477|626.449|626.742|616.389|606.915|||604.571|600.664|612.678|610.041|610.334|606.622|591.288|588.846|588.456|584.061|572.731|575.954|578.786|562.378|566.383|576.931|597.734|595.879|594.218|598.516|600.176|595.293|588.358|581.814|583.279|576.735|576.052|628.793|623.324|623.91|611.994|606.231|596.269|594.218|595.293|603.301|612.58|617.268|604.766|599.785|596.953|603.79|606.72|602.618|602.52|590.8|590.8|584.842|583.279|574.684|575.759|574.001|579.666|582.498|595.879|597.148|615.998|619.71|625.082|619.514|617.756|610.822|615.803||620.686|616.877|616.78|||613.166|607.99|604.962|598.809|598.516|594.804|601.934|602.813|604.376|602.032|604.766|598.125|600.371|589.335|590.018|590.018|588.065|580.935|593.046|593.242|595.293|597.441|592.558|599.004|601.836|601.055|594.609|602.618|590.8|593.73|585.233|589.042|593.144|594.121|595.097|588.163|587.284|576.345|578.493|573.61|586.991|594.902|600.762|598.516|598.223|601.543|626.254|635.142|637.779|636.118|637.388|642.564|643.639|642.467|629.965|639.439|629.477|625.57|630.16|624.886|629.867|629.867|624.984|624.3|623.714|628.109|621.273|618.635|615.998|608.478|614.631|612.287|596.758|583.377|576.247|570.778|571.071|571.657|573.805|572.145|574.587|569.508|576.931|581.814||574.098|575.368|571.168|567.066|569.703|570.289|578.591|576.052|586.307|607.013|610.236|617.268|621.175|619.807|629.086|621.566|624.3|622.054|639.634|631.235|631.723
03996|6723|/equities/hunting|FTSE350/MSCI_EU_SMALLCAP||411.5|413|403|420|429|434.5|421.5|423|421|411.5|413.5|408.5|403|406|413|410|418.5|406|409|394.5|393.5|402.5|413.5|412|417|408.5|411|413.5|413.5|422|417.5|415|410|420||424.5|420.5|425.5|441|446|438|442|443|372.5|368|371.5|379.5|379.5|373.5||366|356|350.5|358|369.5|360|360|353|352.5|356.5|359|354|355.5|358|359|367|355.5|356.5|347.5|343|334.5|336.5|340.5|331|||330.5|334|327.5|319.5|315.5|320.5|319.5|322.5|315.5|320|299|299|293.5|292.5|298.5|298|300|312|316.5|332.5|334.5|300|309.5|319.5|316|309|295|298|306.5|303|297.5|293|295.5|297.5|295|297.5|291.5|299|298.5|308.5|316.5|328.5|313|317.5|318|300|295|290.5|291|291|297.5|297|301|292.5|296|275|280.5|274|280.5|281.5|290.5|285.5|297||295.5|294|296.5|||297.5|294|287|276|268.5|264|271.5|258|253.5|258.5|260|257|261.5|267|255|263|260|260|267|273.5|279.5|277|263|266.5|279|289|289|285|279.5|279.5|278.5|276|267.5|290.5|296.5|297|297|290.5|289.5|294|284|284|309|311|308|309.5|309|314.5|309.5|301|307.5|311.5|302.5|300|294.5|283.5|279|281|281|291|305.5|305|328.5|320|322|322.5|308|305|304.5|300.5|297|293|276.5|258|255|256|256.5|258.5|255.5|255.5|253|245.5|242.5|238.5||231|240.5|254.5|254.5|254.5|253.5|257.5|258.5|253.5|255|253|258|258.5|248|254|259|253|253|258|264|255
03997|13812|/equities/intl.-cons.-air-grp|STOXX600/FTSE350||174|177.9|178|172.9|176.1|172.7|174.65|173.35|164.3|163.9|162.25|160.9|163.85|168.2|171.55|169.05|171.2|170.05|168.05|165|163.5|167.05|169.8|167.15|168.15|170.55|172.4|174.25|175.2|175.2|171.4|170.25|168.9|173.7||172.75|172|174.9|173.55|176.4|177.6|176.95|182.05|184.1|186.45|181.2|182.8|184|177.4||178.65|178.3|173.05|175.1|177.2|176.3|176.15|176.95|175.95|175.2|169.5|169.8|160.7|157.8|160.6|162.65|169.1|175.55|174.2|175.65|171.7|176.55|174.75|174|||176.75|171.5|166|162.5|164.45|166.7|162|159.9|156.45|158.15|148.95|153.95|154.05|153.5|152.4|152.1|148.65|141.85|144.8|146.75|147.25|152.8|156|155|152.75|153.35|150.95|147.7|146.65|145.65|146.4|143.95|142.85|146|143.8|144.6|146.35|148.45|146.6|147|145.7|148.05|150.6|152.5|154.05|154.95|153.5|148.05|145|143.8|144.55|141.75|142.1|145.5|144.35|148.6|150.35|151.2|152.35|152.2|153.3|150.5|156||155|156.55|157.45|||157.75|159.45|160.4|158.55|156.85|159.5|160.25|155.9|159.2|156|158.4|158.1|161.9|155.8|158.25|156.5|153.1|153.7|152.2|150.85|153.3|154.25|158.8|155.45|163.6|162.7|159.5|161.05|153.9|151.9|151.55|154.5|152.75|149.65|149.3|150.45|147.7|144.75|144.15|143.35|142.05|142.85|140.35|142.05|141.9|138|141.8|141.5|146|145.3|144.1|147.65|149.8|150.2|146.75|156.35|155.1|151.25|144.8|148.15|148|147.65|148.65|148.05|147.25|152|152.2|155.4|151.25|150.9|153.7|153.05|153.8|158.35|156.35|155.05|154.65|153.75|159.65|161.55|159.35|162|161.2|163.1||157.9|160.4|161.85|161.8|161.8|160.9|162.25|165.5|165.6|166.9|166.15|168.15|166.7|168.75|167.85|168|164.7|167.45|170.2|171.1|165.15
03998|960682|/equities/ibstock-plc|FTSE350/MSCI_EU_SMALLCAP||192|188|183.8|181|186.8|179.2|172.2|165.6|162.8|154.6|155|154.8|154.6|154.8|155.4|154.2|159.6|159.6|160.8|158.8|158|158|159.2|151.4|155.8|156.8|159.2|159.6|160.2|161|160|162.4|163|172.8||171.6|165.6|159.2|157.4|158.2|156.8|158|156|154|152.2|154.4|150.6|151.6|151.6||153|150.2|147.4|148.2|150|147.6|147|149.8|153|149.4|146.2|149|148.6|148.4|149.6|150.4|148.6|148|149.2|149.8|147|148.4|146.6|146.4|||150.7|151.6|151.5|148.4|150.9|149.2|147.2|144.8|149.1|150.4|149.3|150.4|150|148.9|149|151.4|151.8|159.7|160.1|164|161.5|160.5|164.8|165.4|162.7|168|164.2|163.9|163.4|160.1|156.4|154.5|153.9|156.2|155.3|153.9|150|151.6|152|153.7|151.5|153.4|155.1|155|155.4|153.9|152.5|150|149.8|144.3|142.1|139.1|143|143.1|143.4|141.8|145.3|145.8|147|144.7|148.6|147.8|150||151.5|151.4|151.4|||151|150.3|148.8|146.9|146.8|146.8|146.6|139.5|137.6|138.8|138.4|137.5|132.1|132|130.8|132.5|130.8|134.2|135.2|136.1|137.3|136.8|136.4|135.9|136|137|135.2|138.3|135.9|130.8|129.2|132|129.8|128.1|128.7|129.5|127.7|122.3|122.5|123.1|122.7|120.9|122.7|122.9|123.5|123.5|126.3|128.9|135.9|133.9|133.8|135|136.4|138.9|136.7|139.1|136.3|134.9|138.1|139.1|142.5|139.5|138.9|140.2|139.1|143.8|144.6|143.9|141.2|143.5|146.5|147.1|145.7|145|145.1|145|145|146|145.1|146.1|147.7|148.9|148.9|147.8||144.8|144.7|149.5|149.6|147|150|156|154|153.4|154.2|156.6|156.6|158|154.4|154.6|155|154|154.1|152|150.1|150.7
03999|27981|/equities/graphite-enterprise-trust-plc|FTSE350||1272|1280|1260|1236|1250|1268|1260|1236|1222|1232|1222|1222|1234|1234|1254|1254|1254|1258|1252|1220|1220|1216|1232|1232|1188|1222|1232|1240|1250|1238|1224|1214|1210|1232||1214|1206|1212|1202|1204|1208|1194|1182|1184|1180|1196|1186|1188|1184||1206|1210|1206|1208|1212|1210|1210|1214|1214|1208|1200|1200|1200|1220|1230|1246|1234|1242|1238|1258|1236|1210|1200|1192|||1188|1198|1204|1196|1198|1208|1198|1208|1230|1240|1200|1208|1220|1230|1244|1240|1250|1246|1262|1230|1224|1212|1212|1196|1188|1188|1180|1190|1182|1176|1168|1168|1160|1166|1166|1172|1188|1184|1184|1184|1178|1226|1232|1240|1222|1214|1194|1194|1208|1176|1184|1194|1214|1218|1200|1210|1218|1220|1210|1214|1220|1230|1214||1230|1248|1238|||1250|1234|1222|1222|1232|1200|1180|1156|1184|1200|1200|1200|1206|1226|1218|1200|1218|1244|1222|1212|1218|1214|1222|1202|1238|1226|1252|1258|1224|1154|1148|1148|1120|1114|1126|1132|1142|1094|1090|1110|1110|1120|1124|1130|1144|1156|1166|1168|1170|1184|1160|1208|1194|1200|1164|1160|1160|1150|1200|1192|1190|1190|1192|1190|1198|1200|1204|1198|1170|1174|1190|1200|1144|1144|1130|1128|1126|1130|1144|1134|1098|1084|1064|1046||1054|1058|1052|1054|1052|1092|1122|1120|1116|1128|1132|1150|1152|1158|1158|1164|1156|1156|1158|1174|1180
04000|6688|/equities/ig-group-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP||851.5|851.5|843.5|832|838.5|838|837|833|821|821.5|819|816|819|822|829|808|821|816|817.5|808|794|794|800.5|787.5|791|795|809|818|822.5|822|810|790.5|784|789.5||797|786|789|793|800|799.5|791.5|788.5|779.5|781.5|779.5|778.5|778|771||769.5|761.5|754.5|748|747|737|732.5|728.5|736|726.5|719|721|720.5|724|733|737.5|740|736|724.5|728|720|723.5|723|719|||730|727|726.5|720|729.5|727|725.5|735.5|730|732|727|705.5|708|705|704|706.5|706.5|710|703|709|699|704|709|711|711.5|706.5|699|695|701|701.5|697.5|688|683.5|687.5|687|672.5|677|684|687.5|699.5|701.5|713.5|700|709.5|720|716|775|758.5|771|762|766|767.5|776.5|775.5|778|767|764|758|764.5|751.5|760.5|750.5|757.5||765.5|764.5|763|||759.5|752.5|749.5|744.5|738.5|737.5|747.5|748.5|744|745.5|733.5|706.5|698.5|695|691|691.5|684|683|678|678.5|681.5|679.5|674|673|674|667.5|656|674.5|677.5|666|664|670.5|661.5|656.5|658|663|665|638.5|638|640|623|617|611|616|621.5|618|623.5|632.5|638|632|624|638.5|633.5|639|633|636.5|626|625|617.5|625|643.5|644|654|663|638.5|643|640.5|671|672|670.5|684.5|692|668|666.5|667.5|658|651.5|663|668|674.5|673.5|676.5|677.5|673.5||667|671.5|666.5|657.5|657|666.5|677.5|672.5|677.5|689|694|699.5|694.5|685|689|688|684.5|680|693.5|708|723.5
04001|6716|/equities/imi|STOXX600/FTSE350/MSCI_EU_SMALLCAP||1853|1827|1787|1775|1793|1797|1804|1780|1769|1763|1764|1783|1778|1780|1820|1786|1808|1789|1800|1793|1781|1802|1841|1826|1848|1856|1840|1839|1843|1870|1855|1877|1857|1875||1874|1880|1892|1900|1901|1877|1882|1892|1884|1868|1881|1851|1846|1803||1765|1759|1759|1752|1753|1746|1725|1731|1723|1726|1729|1740|1718|1736|1800|1765|1785|1795|1796|1792|1767|1810|1815|1826|||1815|1814|1827|1816|1828|1822|1786|1803|1790|1794|1772|1769|1789|1766|1771|1753|1731|1712|1736|1726|1733|1751|1755|1760|1767|1759|1747|1748|1765|1769|1704|1702|1681|1723|1711|1715|1724|1710|1682|1717|1711|1685|1687|1661|1670|1648|1647|1623|1622|1598|1605|1608|1551|1557|1558|1564|1583|1583|1591|1556|1612|1605|1661||1684|1685|1690|||1709|1700|1700|1652|1629|1641|1668|1637|1631|1624|1624|1606|1613|1592|1562|1580|1563|1579|1569|1575|1576|1569|1571|1564|1567|1586|1567|1602|1570|1525|1521|1530|1515|1491|1489|1502|1468|1445|1465|1463|1448|1452|1455|1454|1462|1465|1515|1523|1536|1535|1542|1561|1558|1541|1500|1543|1516|1520|1535|1548|1568|1572|1575|1498|1500|1470|1462|1488|1465|1483|1512|1489|1465|1479|1473|1493|1479|1490|1498|1502|1498|1502|1511|1520||1478|1475|1489|1483|1472|1478|1500|1542|1541|1552|1556|1574|1563|1547|1585|1576|1590|1614|1626|1629|1619
04002|6569|/equities/imperial-tobacco|STOXX600/FTSE350/EAFAVALUE||2085|2073|2066|2052|2046|2039|2055|2045|2014|2028|2024|2007|2023|2055|2064|2036|2043|2015|2007|1993.5|1999.5|1980|1990|1978|1980|1987|1984|1983.5|1953|1937.5|1941|1924.5|1905.5|1919||1936|1940|1960.5|1944.5|1939.5|1965.5|1994|1986.5|1878.5|1864|1868|1866.5|1872|1847.5||1826|1843.5|1834.5|1828.5|1824|1811.5|1827.5|1804.5|1805.5|1819|1774|1748.5|1735|1716.5|1730|1715|1706.5|1680|1700|1732.5|1725|1755|1764.5|1760|||1770|1756|1741|1733.5|1734|1724|1708.5|1726.5|1718|1695.5|1740|1755.5|1753|1740.5|1692.5|1692.5|1678.5|1666|1681.5|1697.5|1704.5|1703|1730.5|1818.5|1829|1818|1806.5|1824|1842|1845|1830.5|1892|1883.5|1896|1882.5|1858.5|1868|1892.5|1882|1871|1880|1898.5|1907.5|1920.5|1934|1912.5|1916.5|1896|1888|1881|1883.5|1883.5|1896.5|1901|1890|1858.5|1869|1864.5|1862|1854.5|1860|1834.5|1817||1806.5|1798|1802|||1819|1810.5|1818|1805|1819.5|1808|1797|1801|1792.5|1817|1820|1856.5|1848|1863.5|1873|1858.5|1846.5|1834.5|1841.5|1848.5|1838.5|1833.5|1878.5|1867|1848|1852|1813.5|1812.5|1801.5|1788|1754.5|1786.5|1801|1803.5|1795|1802.5|1788|1769|1751|1763|1729|1748|1736.5|1724|1716|1714|1720.5|1728.5|1730.5|1725|1711.5|1744.5|1755|1723|1703|1669|1642|1580|1625|1635.5|1667|1680.5|1666|1674|1639.5|1738|1756|1762.5|1767.5|1758.5|1756|1770.5|1756|1763.5|1767|1756|1744.5|1744.5|1760.5|1768|1783.5|1789.5|1786.5|1781.5||1771.5|1772|1760|1747|1750|1756.5|1751.5|1777|1777.5|1810|1808|1840|1828|1817|1825.5|1820|1825|1835|1844|1839.5|1855
04003|6722|/equities/inchcape|STOXX600/FTSE350/MSCI_EU_SMALLCAP||820|809|791|781.5|800.5|800|797|790.5|747.5|745|744|755|744|752.5|763.5|756.5|763|754.5|753|750.5|743|756|778|773.5|791|789|800|798|810|819|796|816.5|807|826||822.5|820.5|828|814|808|808|806|803.5|811|782.5|788|782.5|798.5|793.5||763|762.5|794.5|800|803.5|794.5|786|719|726|723.5|726|732.5|730.5|721|727|698.5|718|729.5|747|752.5|736|735.5|736|720|||724|724.5|711.5|699|689|671|659|647.5|639.5|642.5|633.5|638|643.5|642.5|636|658.5|642|624.5|680.5|690|682|684|683.5|659.5|657.5|661|664.5|667.5|666|656.5|644.5|648.5|647.5|665.5|674.5|683|680|682.5|675|680|684|685|680|688|683.5|678.5|669|651|660|651|665.5|661.5|685|696|708.5|705.5|708.5|715.5|719|711|721.5|722.5|721.5||715.5|721.5|724|||723|729|725|702|690.5|691.5|695.5|678|662.5|686|664.5|659.5|649.5|642|643|644.5|633|642.5|649.5|653.5|660.5|666|655.5|656|664.5|666.5|653|675|676|652|651|668.5|662|661|662|692|669|649|666|659|666|670.5|645|647|663.5|669.5|676|689|700|700.5|688.5|717|721|729|709|724.5|719|713.5|727.5|740|758.5|758.5|767.5|757.5|757|766|771|772|770|764.5|792.5|786|777.5|779.5|775.5|766|766|768|767.5|765|768.5|763.5|759|757.5||731.5|727.5|725.5|722.5|719|723|739|750.5|759.5|774.5|781|794|786|781.5|781.5|787.5|798|790.5|806|818.5|819
04004|6673|/equities/informa|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||856.6|853.8|848.6|851|854|850.8|854|846.6|832.8|845.2|855.8|861.2|859.6|868.6|868.8|860|859.8|856.4|860.8|843|842.4|842|847|826.6|836.4|832.8|843|851.4|848.6|847.8|847.8|841|827|834.4||844.6|839|837.2|842.8|852|846.6|847.6|843.8|850|848.2|850.2|852.2|850.4|831.4||815.8|804.4|800.4|795.8|798.2|800.8|794.4|805.4|806|797|783.6|787.2|786.6|788.8|807.6|807|814.6|823.8|819.4|811.6|811.6|822.6|822.6|821.4|||831.2|837.4|836.6|836.2|835.6|829.8|820|823|822.6|821.2|825.4|805.6|809.4|801.2|808.2|805.6|798.8|807.4|812.8|813.6|810.2|812.4|810.2|825.8|824.6|823.6|819.2|821.4|819.6|817|811|798.6|792.2|804.8|799|791.2|792|788.4|785.6|775.2|775.4|777.4|779.2|766.2|771.4|767.2|762|753|754.8|745.6|738.4|731|734|747.8|754.6|765.6|785.2|779|774.8|768|775|769.2|773.2||781.2|774.6|778.4|||773.8|771.2|778.8|770.6|767.4|764.8|787|780|789.6|785.4|774.4|764|765.2|759.2|758|757|743|738|741.8|746.4|746.4|745.8|748|748.6|751.4|749|736|744|739.4|702|711.8|721.2|718.6|717|715.6|718.6|722.4|713|711.6|711.2|701.8|700.2|705.6|702.4|701.6|685.8|701.6|716.4|718.6|718.6|709.8|726.4|727.6|728.2|714.8|726|724|716.4|729.2|730.2|750.4|746|739.4|741.4|751|757.2|754.4|750.2|753.4|749.8|760|758.6|742.2|739.8|747.8|741|732.4|730.8|737.8|737.4|736.4|730.8|736.6|730.2||717|715.4|715.6|709.6|709.4|706.2|704|716.8|726.6|735|736.6|750.6|751.2|748.4|749.4|752.2|749.2|751.6|755.6|758.2|762.8
04005|1072029|/equities/integrafin|FTSE350/MSCI_EU_SMALLCAP||364|367.5|359|352|350.5|354|350|346|348.5|346|347|352.5|353|348|350|354.5|350|344|344|330|332.5|329|340|333.5|340|343|352|356|357.5|360|351|350|348.5|345.5||358|355|346.5|312|308|305|304.5|300|298|297|301.5|295|296.5|303.5||306|299|299.5|300|306.5|295.5|290|295.5|300|292.5|287|296|290|292|287|283|277|274|275.5|276|272.5|273|273.5|271|||278|273.6|272.4|271.4|273.8|274.6|271|269.2|268.4|269|268.4|276.8|274.8|278.2|279.4|279.4|276.4|271|279.4|277|273|270|267.8|267|267.6|269.2|271.8|270|273.8|275.2|278.4|271.6|269|275.6|274.4|280|280.2|280.6|277.4|274.4|285.2|295.4|291.8|292|293.2|291.8|293|289.6|296|291.4|293.6|288|289.2|286|290|286.2|294.4|305|304.4|299|301.8|293|299.6||303.2|305.2|303.8|||300.6|297.2|299.4|296.6|295.8|294.8|295.2|265.8|260.6|269|262.6|256.2|250.8|250|249.6|249.6|252.8|260|260.6|257|256.6|254.8|253.8|250|252.4|252.2|249.6|251.4|249.8|240.2|243|244|235.6|232.8|230.8|237.6|230.8|225|218.8|217.2|211.6|213|215.4|215|218.2|215.4|217.6|219.8|220|215.4|215.8|229.2|231.6|231|227.2|230.2|226.4|228|226.8|230|237.2|238.4|244|244|244.6|244.6|244.8|245.2|244.2|243|246.8|249|242.8|243.8|242.6|241.4|245.2|243.8|242|241|240|241|236.6|229.6||223.8|227.2|225.4|223.8|220.4|226.8|227.8|224.4|227|227|229.6|233.8|233.2|229|226.6|228.4|229.8|230|237.6|245|250
04006|283|/equities/intercontinental-hotels-group|STOXX600/FTSE350/EAFAGROWTH||8316|8292|8262|8154|8102|8062|8246|8220|8168|8190|8326|8296|8310|8350|8338|8266|8300|8252|8264|8136|8180|8226|8194|8000|7982|7938|7988|8018|7954|7952|7900|7754|7688|7834||7936|7902|7870|7802|7900|7822|7804|7820|7854|7940|7890|7792|7888|7902||7726|7888|7872|7852|7912|8034|8002|8120|7998|7878|7816|7838|7794|7766|7876|7804|7890|7900|7862|7968|7874|7954|8108|8132|||8242|8308|8336|8178|8158|8092|8056|8074|8028|8064|8154|8218|8406|8168|8180|8154|8324|8366|8306|8356|8380|8554|8680|8652|8752|8600|8530|8334|7910|7760|7682|7640|7554|7734|7674|7634|7642|7570|7516|7494|7474|7500|7580|7456|7482|7488|7446|7422|7490|7422|7344|7178|7176|7220|7228|7150|7186|7064|7090|7088|7128|7016|7118||7090|7092|7072|||7106|7100|7118|7096|7072|7074|7076|6898|7028|6912|6830|6590|6440|6348|6332|6304|6116|6116|6124|6148|6150|6166|6254|6162|6096|6096|5976|6014|5948|5956|5858|5878|5856|5830|5778|5746|5870|5860|5810|5992|5928|5916|5920|5864|5762|5878|6154|6148|6136|6026|6010|6082|6070|6074|5908|6082|6082|6046|6046|6156|6074|6114|6010|6036|6016|6110|6168|6298|6238|6224|6296|6242|6216|6168|6122|6134|6074|6066|6068|5982|5970|5954|5994|6006||5878|5874|5946|5886|5894|5828|5862|5936|5920|5974|5950|6044|5934|5790|5658|5614|5612|5718|5770|5756|5736
04007|6741|/equities/intermediate-capital-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||2286|2262|2226|2202|2226|2242|2224|2208|2172|2172|2182|2202|2202|2216|2256|2240|2260|2220|2258|2234|2192|2226|2352|2270|2246|2230|2316|2290|2266|2286|2310|2340|2354|2394||2320|2320|2322|2298|2294|2262|2284|2240|2202|2192|2178|2154|2146|2180||2152|2130|2080|2100|2032|2048|1975|1981|2000|1960|2000|2024|2050|2040|2122|2124|2112|2086|2088|2118|2080|2090|2080|2054|||2054|2060|2099|2096|2062|2034|1978|2002|1990.5|1975|1996|2000|1999.5|1950.5|1949.5|1955.5|1966|1954.5|1941.5|1948|1925.5|1882.5|1873.5|1872|1872.5|1879.5|1838.5|1839|1877|1857.5|1807|1776|1755|1808.5|1787.5|1782|1775.5|1783.5|1765|1778|1787|1786|1778.5|1753|1815|1777.5|1637|1607|1614|1587|1586|1560|1587|1608.5|1604|1584|1596.5|1580.5|1608.5|1591|1616.5|1606.5|1651||1680.5|1678.5|1690|||1692.5|1692|1693|1694.5|1692.5|1659|1708.5|1641.5|1634.5|1650|1617.5|1599.5|1605|1582|1556.5|1581|1564|1563|1549|1553|1571.5|1573|1566.5|1536|1532|1509|1459|1477.5|1454.5|1387|1387|1412.5|1400.5|1397.5|1378.5|1417.5|1384|1309|1304.5|1300|1297.5|1299|1320|1325.5|1328|1311|1322|1357|1372|1375|1349.5|1390.5|1386.5|1389|1329.5|1357.5|1329.5|1312.5|1299.5|1338|1383|1371|1369|1340|1320|1355.5|1334.5|1361|1337|1322.5|1367|1360.5|1335.5|1335.5|1338.5|1332|1333|1341.5|1349|1346|1353|1352.5|1343|1347.5||1292.5|1296|1279|1255.5|1257|1280.5|1318|1339.5|1327.5|1351.5|1349|1360|1349|1338|1354|1352|1331.5|1319.5|1352|1405|1413.5
04008|6696|/equities/intertek-testing-services|STOXX600/FTSE350/EAFAGROWTH||4860|4784|4762|4754|4772|4744|4774|4746|4742|4734|4794|4748|4692|4732|4778|4778|4822|4742|4792|4714|4744|4890|4862|4786|4846|4840|4932|4934|4878|4786|4776|4754|4830|4904||5025|4954|4936|4912|4910|4954|4938|4904|4922|4916|5000|5055|5075|5010||4956|4918|4890|4944|4936|4948|4948|4950|4990|4984|4906|4850|4840|4830|4860|4804|4850|4858|4856|4828|4842|4902|4914|4928|||4985|4969|4961|4917|4913|4886|4843|4857|4849|4846|4946|5016|5062|4961|4962|4960|4959|4905|4621|4588|4622|4611|4620|4651|4645|4639|4478|4491|4479|4430|4348|4379|4323|4416|4467|4434|4388|4477|4455|4465|4481|4493|4506|4478|4458|4384|4390|4360|4314|4294|4300|4242|4337|4325|4354|4292|4290|4196|4199|4212|4276|4199|4228||4246|4261|4257|||4188|4235|4249|4099|4068|4089|4125|4076|4066|4046|4052|4041|4067|4039|4027|4034|3985|3984|4006|4013|3989|3960|3829|3796|3816|3809|3776|3795|3806|3805|3807|3868|3847|3871|3846|3874|3810|3790|3823|3791|3755|3871|3989|3993|4039|3998|4072|4108|4147|4135|4201|4245|4223|4219|4128|4165|4124|4079|4125|4085|4112|4039|4050|4063|4061|4081|4107|4186|4159|4224|4233|4191|4187|4169|4178|4205|4137|4140|4165|4177|4144|4140|4177|4188||4133|4077|4083|4045|4048|4055|4089|4136|4186|4259|4252|4330|4266|4252|4257|4262|4261|4279|4331|4362|4386
04009|14048|/equities/intl-public-partnership|FTSE350||130.6|131.8|129.4|127.2|127.8|127.8|127.6|125.8|124.8|126.2|127.6|127|127|126.8|126|126.2|126.2|125.2|126.6|124.8|124.8|124|125|121.6|122.6|124.8|126.4|126.2|125.6|126|125|121.8|121|122.2||121|122|125.6|125.4|127|126.4|128|129.6|126|128|129.2|130|128.8|129||127.6|127.6|126.2|126.6|126.8|124.4|123.4|122.2|125.2|123.2|121.4|121.4|120.8|120.4|122|122.8|121.4|124.6|125|124.8|125|126|124|123|||124|125.6|125.6|124|125.6|124.8|123.2|122.8|123.4|124.2|122.8|124.8|124.8|125.8|128.2|127.4|128.4|128.2|127.4|127.4|126.2|125.6|125.6|125.4|125.2|126.6|125|125.2|124.4|123.8|123.4|124.2|124.2|125.6|125.8|125|123.6|123.6|124.4|127.6|126|129.8|129.6|130.6|131.4|132|131.2|130.4|128|128.4|129|129.2|131|129.8|130.2|131.4|134|135.4|135|134.8|135.4|137|136.6||137.4|138.8|139.2|||136.2|138.2|137.2|135.4|134|134.2|134.2|130.6|130|131.8|131.8|132|133.6|133.6|130.4|129.6|128.4|130.6|130.2|130.2|129|128|128.8|129.4|133|133.4|133.4|133.4|131|126.4|124.8|125.2|122.8|123.8|125|125.4|121|115.6|116.4|117.2|116|115.4|117.2|120.4|122|120|122.2|122|122.2|120.8|121.8|121|120.6|120.2|118.4|119.2|120|118.8|119.2|122.4|123.8|122.8|126.2|126.4|127.8|128.6|126.8|128.2|127|128.6|128.4|128.6|130|129.6|129|129|128.6|128.8|129|129.4|130|132|131.4|128.4||126|126.8|126.8|124|123|124.2|125|128.4|129.8|129.6|129.2|131.2|130.2|129.2|129.4|129.8|129.8|128.2|131.2|131.6|131.6
04010|6595|/equities/investec|STOXX600/FTSE350/MSCI_EU_SMALLCAP||599|602.5|597|588.5|596|589.5|585.5|587.5|574|583.5|573.5|565|567.5|571|576.5|576.5|576.5|579.5|581|546|555.5|532|541|522|524|517|514|509|526|530|518.5|516|516.5|525.5||539.5|526|554.5|556|556.5|554.5|558.5|558.5|556|553|547|544|542|542||532.5|529|524|511.5|519|512.5|508|509|510|501.5|493.4|494.6|486.4|490.2|499.4|500|532.5|534|536|537|537.5|539|530|530.5|||531.6|530.4|525.4|516.6|522|524|507.8|491|500.6|506.2|499.8|505.8|507.4|501.4|509.6|510.2|508.8|502.8|501.8|500.4|493.1|490.2|500.6|504|516.4|519|518.2|516.6|517.4|517.8|512.4|501.6|492.8|499.8|495.9|497.4|500.8|506.6|500|508.2|511.4|520.8|527.6|522.8|510.8|509.4|519.6|517.4|522|507|517|513.4|535.6|538.6|529.4|526.4|522.8|524.2|527.6|524.2|531.8|524.2|533.8||531.8|534.6|535.4|||532.2|526.8|528.8|516|521.8|524.2|521|499.3|495.4|499.7|496.4|497.9|513.4|514.8|516|521.2|512.8|521.2|516.2|518.8|521.2|520.4|513.8|517.8|521.8|521.6|515.8|533.6|522.2|503.4|496.2|501.6|497.1|478.2|480.7|484.5|481.5|460.2|456.1|449.7|441.5|440.7|446.7|449.7|456.3|448.2|460.9|469.1|475.4|470.1|470|483.7|477.2|476|452.1|459|454.5|451.7|451.4|453.3|481.7|479|484.6|487.1|488.1|484.8|472|463.7|448.1|452|459.2|473.5|467.3|468.4|473|464.4|462.2|463.3|464.4|467.8|467.5|467.3|473.2|472||466.6|463.4|463|454.4|440.1|439|444|463.5|464.6|472.8|476.6|479.8|481.9|476|479.6|479.2|472.1|475.5|483.7|489.6|492.8
04011|28602|/equities/ip-group-plc|FTSE350/MSCI_EU_SMALLCAP||42.65|42.45|41.95|41.95|42.95|43.5|43.05|43.15|42.55|42.9|41.6|41.85|42.65|43.2|44.75|44.2|44.9|44.65|45.4|45.4|45.25|45.85|46.85|47.75|49.1|49.85|52.2|52.4|52.7|54|54.2|54.4|53.2|54.4||52|51.5|51.8|52|51.2|51.4|52.7|52.6|50.7|49.7|50.5|49.05|49.55|50.1||50.2|48.6|46.9|47.95|49.05|48.85|47.25|47.65|48.3|47.5|46.4|47.5|45.9|45.6|47.15|47.55|47.25|46.95|47.4|46.15|44.6|45.9|45.9|46.25|||47.6|47.1|47.1|46.6|46.45|45.75|45.35|46.2|46.75|47.95|48|48.2|51.6|51|51|50|49.5|48.9|48.35|48.95|47.85|48.25|48.45|48.45|47.6|49|50.1|50.5|51.1|51.6|51.9|50.1|50.1|51|50.2|50.6|50.3|50.6|52.1|51.9|52.6|52.4|54|54.6|55.9|56.5|56|56.2|55.3|54.6|55.4|54.2|54.3|54.2|54.5|53.7|54.2|54.2|55.4|54.8|55.2|54.9|56.3||58.1|57.7|57.7|||58.5|58|58.2|56.9|55.4|52.3|51.9|48.6|48.65|49.2|48.4|46.65|49.75|50.5|49.9|50.5|50.5|51.2|51.4|52.6|53.1|51.5|50.9|50.1|51.9|51.7|51.1|50.5|50.9|45.7|45.95|46.4|46.15|45.75|46.2|49.1|46.55|44|43.85|43.55|43.6|43.7|46|46.8|48.85|49.45|47.75|47.25|49.7|48.65|49.1|52|51.3|51.4|50.2|50.2|50.1|49.65|49.95|51.3|53|52.3|54.3|56|55.5|58.5|60.5|60.3|58.7|59.8|59.1|59.1|57.4|57.6|58.3|57.8|58.2|58.2|57.6|56.6|58.1|58.7|58.9|59.2||58.2|58.3|58.2|57.8|57.4|58|58.4|58.8|58.6|59|59.8|60.9|60.2|58.7|57.7|58|57|57.4|60|59.8|60.5
04012|6735|/equities/itv|STOXX600/FTSE350/MSCI_EU_SMALLCAP||83.15|83.8|82.5|83|83.9|83.9|82.8|83.05|80.45|79.9|80.5|80.8|79.85|81.2|82.2|80.3|76.7|76|76.05|76.15|75.7|76|78.5|77.15|78.2|79.05|78.95|78.6|78.4|78.9|79.6|78|76.75|78.05||77.2|75.65|77.1|78.55|77.7|78.4|78.8|78.3|79.2|76.95|78.3|76.6|74.35|72.45||72|71.8|70.2|70.3|72.1|70.5|70.05|70.3|70.75|71.15|69.85|70|68.9|69.25|70.45|70.7|70.7|73.2|73.1|73.75|73.95|75.1|74.85|73.55|||73.9|73.4|73.3|71.98|71.06|71.06|70.68|71.56|72.52|71.28|71.1|71.16|71.06|70.44|70.54|68.38|60.96|60.08|60.54|63.96|55.94|55.78|56.78|56.74|58|58.02|57.74|57.74|58.34|58.34|58.5|57.92|57.32|58.48|57.86|58.58|57.7|59|58.58|58.92|58.94|60|59.6|59.92|61.76|61.04|61.16|60.98|60.62|59.74|60.42|59.26|59.48|60.68|59.8|59.92|62.44|63.74|64.06|63.12|63.5|62.92|62.96||63.28|63.3|63.84|||63.36|63.96|64.9|63.22|62.94|63.18|63.74|60.88|61.7|61.54|60.9|61.24|61.24|60.54|60.14|59.76|60.12|60.18|59.84|61.52|61.3|61.08|60.3|60.1|61.38|61.92|60.1|61.32|59.92|59.52|59.72|61.8|61.68|65.6|65.7|66.78|65.14|63.58|63.86|63.68|62.2|62.02|62.42|64.1|64.56|63.88|64.4|66.48|67.76|67.12|65.04|67.56|68.22|69.32|66.98|67.5|66.54|66.36|67.26|68.8|70.62|70.56|70.48|70.7|72.04|72.98|74.3|72.54|71.36|70.6|72.76|72.3|72.34|72.72|72.42|71|70|70.58|70.88|71|70.64|70.8|71.36|71.1||68.92|69.62|70.2|69.52|69.28|70.1|70.16|71.12|72.66|72.82|73.78|74.86|74.32|75.08|74.1|73.44|72.74|72.36|72.74|72.34|72.32
04013|6765|/equities/regus-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||175|177|173.5|171.8|172.9|173.7|173.8|175.1|170.8|172.5|172.9|174.4|174.6|176.4|175.9|173.5|176.5|177.2|177.7|173.7|178|177.2|181.5|176.5|178|181.2|182.4|184.3|184.5|182.1|182.6|182.7|184|207||205.2|204.6|206|204.8|205.8|204.6|206.4|205|199.3|199.9|194.9|193.3|192.6|191.3||189.8|188|188.7|185.9|188.5|186.2|183.8|183.5|185.5|184.5|181.8|182.9|181.4|179.3|182.1|178.4|185|184.5|187|187.6|186.8|188.7|186.9|187.2|||192.9|195.5|194.7|193.3|192.8|190.4|184.7|180.1|180.7|181|182.2|181.3|180|181.9|182.3|177.9|178|180|184.8|188|185.8|186.2|186.9|191.4|197.6|201.2|197.1|197.7|199.7|200.8|197.5|192.6|190.6|198.8|193.4|195.7|191.9|190.2|186.7|189|184.7|187.9|184.7|183.6|187|188.5|184.8|177.7|180.1|176.7|176|174.1|178.1|176.9|178.7|175|184.2|176.9|178.4|175|176.5|175.7|178.2||189.3|183.5|183|||183.3|177.7|176|173.5|169|168|168.9|158.5|158.1|157.7|156|155.9|155.9|153.5|149.9|148.6|142.8|148|147.3|150.3|151.7|151.9|151.4|151.5|154.1|152.2|148|152.3|152.5|140.9|144|143.4|137.5|139.5|138.5|141.2|136.9|132.2|132|130.9|131.8|128.1|127.4|128.2|132|131.5|130.8|133.2|138.4|137.3|134.8|137.9|140.3|139.8|138.8|140.5|139.2|137|137.7|141|141.5|141|144.6|146.1|150.4|155.4|157.7|162|155.5|160.7|166.1|171.5|168.3|166.9|172.1|169.2|172.6|173.1|173.8|173.8|174.8|179.2|178.3|178.3||173.6|173.9|170.3|167|161.8|162|163.5|165.5|165.9|169.4|165|169.9|166.3|151.5|150|150|149.4|152|149|152.9|148.5
04014|6630|/equities/wetherspoon|FTSE350/MSCI_EU_SMALLCAP||772|770.5|753|768.5|765.5|756.5|752|751|735|729.5|732|735.5|750.5|750.5|752|742|742.5|735|751.5|745|725.5|738|746|740|757.5|761|762.5|762.5|767|770|766|778|769.5|769||794|788.5|789|799.5|805|806.5|802|780|780|758|763.5|770.5|759|727.5||733|725.5|723.5|724.5|739.5|733.5|723|735.5|741.5|737|725.5|730.5|725|723|742|727|742|743|742|747|734|729.5|728|730|||735.5|723.5|741|726|746|796.5|779.5|793|808|812.5|799|807.5|791|784|774|777.5|772|763|770|767.5|758|773.5|796.5|791|804|821|816.5|801|796.5|791|789.5|796.5|789|808.5|806.5|830|830|823.5|812|839|836|840|835|831|830|834.5|830|841|847.5|832.5|838|830.5|833|828|828|812.5|813|811|815|807.5|815.5|808|804.5||810.5|808.5|820|||813|818|810|801.5|791.5|783|765|737.5|742|753|747|733|725.5|721|725|700.5|686|714|712|709.5|712|712|711.5|699|711|706.5|696.5|740|709.5|672|660.5|677.5|677|676|681|680.5|666.5|642.5|632|622|613|613|621|620|630|628|634|650|655|647.5|640.5|655.5|656.5|659|635.5|652|696.5|677.5|662|673|691.5|686.5|677.5|677.5|689|708|723.5|712.5|700.5|706|708.5|720|695|699.5|681.5|687.5|680|676.5|686.5|701.5|718.5|723|707.5|698||681|675.5|686|653|642.5|636|644.5|673|684.5|680|659.5|659|638.5|635.5|644.5|647|645|650|666.5|676|693
04015|6706|/equities/sainsbury|STOXX600/FTSE350/EAFAVALUE||265.2|268|260.8|254.4|259|261.2|256|254.6|250.4|257.8|255|257|260.2|259.8|260.2|262.4|265|259.6|260.8|258.8|258.8|258.2|256.4|257|263.2|263.8|267.6|274|278.6|279.4|277.2|279|275.4|279.4||277.2|277.4|283.4|283.4|284.6|283.6|282.2|277.2|278.6|279|276|274.2|271.2|267.8||265.4|264.2|264.4|263.4|262.4|261.4|256.6|268|269|269|258.8|262.6|259.6|257|260.4|261.6|259.8|267.2|264.8|264|265.4|271.2|270.2|267.8|||270.4|271.9|262.5|257|256.8|254.5|249.1|250.2|250.1|251.3|249.7|250.7|251.2|248.5|250.2|252|249.3|247.7|245.8|249.4|249.6|253.6|254.9|253.7|254|254.1|259.3|256.3|254|253.4|251|250.8|249.8|256.1|256|259.4|258.9|275.6|272.5|275.2|267.2|270.2|273.3|273.9|276|281.4|283.6|280.2|282.3|281.4|282.8|285.4|287.8|287.8|286.8|281.1|286.5|305.9|310.4|309|308.2|303.3|298.8||302.6|299.4|299.7|||299.6|298.6|299.5|294.9|294|293.5|300.3|297|296.8|298.9|294.8|290.1|290|289.2|284.8|284.6|285.9|283.5|281.3|276.2|272.1|269.9|267.1|265.5|263.8|266.3|264.4|265.6|268.9|270.3|267|267.7|267.7|271.5|270.5|274.5|271.8|261.8|257.3|256.5|255.5|255|252.3|252.4|255.1|251.7|255.3|253.9|256.2|255.5|256.4|259.2|258.1|257.2|250.6|253.9|256.4|254.1|248.4|247.8|252.8|250.3|252.6|261.7|269.4|272.9|274.6|276.9|275.5|276.2|279.6|276.2|273.6|272.8|269.1|266.9|264.6|265.5|265.4|268.6|270.3|270.1|267.7|267.1||261.9|258.6|257.7|257.7|260.5|262|262.8|266|264.9|266.5|266.4|268.5|267.9|268.7|270.4|272|271.2|275.6|279|277.4|282.6
04016|28223|/equities/james-fisher-and-sons|FTSE350||319|315|315|314|319|293|293|301|309|316|318|314|316|318|314|318|317|314|315|315|311|314|311|310|310|310|310|308|309|307|308|306|310|299||305|304|310|310|303|304|305|302|300|305|300|300|297|280||279|279|280|276|270|272|279|278|280|286|276|275|276|278|284|292|288|272|251|252|253|253|255|247|||261|261.75|256|260.5|265.5|248|247.5|245.5|256|253|256.5|255|260|259|263|261.5|258|260|258|260|256.5|259.5|259|260|264|265|262|265|265.5|268.5|254|252.5|253.5|253|270|291|334|325.5|333|330|338.5|339|341.5|347.5|358|351|331|336|322.5|326.5|325|327|335|343|335|357|352|340.5|339|339|330.5|325.5|329.5||308|313.5|318|||306|307|307.5|299|292.5|298|299.5|290|290|288.5|285.5|284.5|277|276.5|273|283.5|285|293.5|298|306|306.5|308|305|287|260|262.5|260|264.5|267|273.5|276|281.5|283.75|285|288|287|291|299.5|297|301.5|299.5|292|293|291.5|297|299|299.5|299.5|307|310.5|314|330|323|328|320.5|323|322.5|329.75|330|330|328|326.5|337|342|347.5|338|347|354|343|348|335|340|332|345|341|337|350|352|340.5|343|332|329.5|340|336||340|343|340|346|348|348|365.75|369|386|398|401|405.75|401|400|402.5|401|406|402|412|406|397.5
04017|14051|/equities/jd-sports-fashion|STOXX600/FTSE350/EAFAGROWTH||115.75|114.2|111.45|111.5|113.65|113.6|112.3|112.9|117.6|119.35|119.5|126.35|125.7|127.05|129.95|126.1|125.9|119.8|117.85|120.5|120.75|122.05|124.4|123.6|124.4|125.5|128.15|126.3|132.35|133.95|127.5|133.8|126.7|128.05||121.45|121.5|120.9|120.6|123.8|121.5|125.45|126.85|123.15|123.1|121.9|120.2|116.8|118.85||115.7|113.85|112.15|115.6|116.6|120.15|116.3|119.15|122.9|118.45|116.95|120.3|119.05|116.9|119.6|118.7|122.55|124.1|124.65|124.45|126.25|131.55|131.95|133.05|||134.5|116.3|114.2|110.1|109.75|117.1|113.65|110.55|111.15|111.85|111.85|113.1|117.9|114.2|115.7|115.75|117|117.55|118.25|119.9|117.9|117.7|114.9|114.5|115.4|113.45|112.45|112.2|113.1|112.1|109.85|108.25|105.45|105.65|104|104.5|107.35|110.75|107.05|113|114.95|117.05|119.1|118.15|117.8|116.5|116.85|115.9|114.7|111.25|108.25|108.8|107.35|113.3|114.45|110.3|113.3|114.35|119.35|120.1|119.7|155.45|160.6||165.95|167.45|167.9|||165|173.95|174.3|172.5|171.5|173.15|175.15|170.15|172.75|172.6|166.95|165.8|168.65|165|164.9|160.35|157.05|157.3|148.8|148.75|148.2|147.9|150.35|144.6|139.1|138.75|137.1|141.95|139.7|133.9|133.95|134.55|134.2|134.2|132|131.35|126.45|126.6|127.5|127.8|126.1|126.75|126.2|128.95|128.35|126.3|130|133.5|136.75|133.85|130.85|137.45|138.6|144.15|138.75|143.15|140|144.3|145.6|149.1|149.7|142.85|144.35|145.55|145.65|147|144.9|132.95|133.4|136.05|139.65|140.65|137|140.45|139.5|137.75|134.25|139.3|140.95|142.55|144.05|145.25|143.25|145.05||139|139.9|133.15|140.75|151.1|149.7|153.4|153.65|149.4|146.45|143.3|146.2|143.95|146|146.8|149.25|150.7|148.5|153.25|157.7|158.1
04018|945668|/equities/john-laing-group-plc|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04019|6591|/equities/john-wood-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||198.9|204.6|207.2|194.4|194.9|197.4|196.8|199.9|204|202.4|206.2|203.6|195.3|197.3|199.1|196.6|197.9|200|201.6|195.8|197.5|196.3|199|200.6|197|199.1|200.8|186|180.3|179|176.9|187.1|185.6|190.3||189.3|180|180|184.1|187.8|185.5|187.4|185.6|200.6|200.2|195.8|194|192.9|165||152|149.8|148|148.4|151.3|147|148|147.3|149.4|152.2|150.6|151|143.2|142.5|140.4|140|140.5|137.5|134.3|131.1|130.2|132.4|130.4|127.4|||132.3|134|137.9|148.2|145|152.9|150.1|151.9|147.5|147.6|145.8|142.4|141.8|144.9|148.2|147.7|146.6|142.6|143.8|146.1|147.4|147.9|146.5|146.3|150.1|150.3|149.2|145.7|149.4|151.6|153|150.8|149.8|151|149.3|152.3|153.7|155.1|155.5|158|155|157.5|166.4|171.4|170.7|171.2|170.6|170.2|176.4|168.6|166.9|168.6|169|165.5|156.9|152.5|155.5|154.9|155.3|155.7|158.4|164.4|168.7||172.1|172.4|172.3|||169.5|168.5|170.6|163.9|161.7|158|153|144.8|140.7|142.3|141.5|138.5|142|140.1|138.6|141.6|139.1|141.3|144|143.2|144.7|145|142.9|140.5|144.9|145.9|144.6|152|150.7|149|149.4|154.7|152.7|153.2|155.3|154.6|152.6|144.2|141.9|141.2|138.7|139.3|143.5|142.3|138.8|138.6|144.7|147.2|148.1|146.6|148.6|149.7|153.4|156|149.4|148|148|146.7|147.1|147|155.3|157.2|157.9|154.3|159.1|161.9|161.4|158.4|158.8|156.5|163.2|163|157.6|162.2|161.5|160.3|163.3|161.9|164.1|156.5|156.2|159.8|162|162||155.2|156.2|153.8|154.2|148.1|148.6|153.8|155.2|157.3|163.4|165.6|165.1|162.5|157.2|159.9|164|157.8|153.3|151.2|147.8|144.3
04020|6598|/equities/johnson-matthey|STOXX600/FTSE350/EAFAVALUE||1692|1699|1657|1648|1659|1661|1650|1625|1578|1575|1567|1585|1594|1595|1624|1569|1551|1546|1560|1544|1551|1579|1627|1619|1632|1640|1659|1716|1735|1752|1758|1747|1744|1794||1784|1786|1807|1822|1835|1845|1838|1861|1865|1850|1870|1866|1870|1853||1804|1790|1757|1756|1778|1747|1742|1766|1785|1778|1788|1753|1769|1767|1797|1777|1784|1778|1801|1770|1779|1797|1794|1790|||1789|1794|1815.5|1826|1846|1860|1840|1707.5|1709|1706.5|1682.5|1689|1705.5|1683|1696.5|1681|1650.5|1593.5|1571|1579.5|1541.5|1548|1582|1582.5|1591|1590|1596.5|1628.5|1633.5|1651|1639|1596.5|1600|1607|1581.5|1593|1591|1602|1585.5|1588|1621.5|1627|1622.5|1640.5|1661|1613|1614.5|1586|1577.5|1577.5|1604.5|1578|1612.5|1640|1645.5|1636|1614.5|1643.5|1650|1632|1649.5|1660|1670||1697.5|1709.5|1706.5|||1690|1693|1709|1682|1647.5|1656|1699|1659.5|1645|1627.5|1627|1614|1570.5|1538.5|1544.5|1572|1550|1606.5|1609|1590.5|1546|1570|1532.5|1459|1509|1524|1516|1552.5|1585.5|1533|1540|1574|1544.5|1528.5|1533.5|1565.5|1542|1492|1494|1477|1455.5|1447.5|1446.5|1463.5|1463|1476|1492|1501|1528.5|1519.5|1517.5|1525|1555|1579|1537|1549.5|1559.5|1562|1563.5|1589|1628|1594|1621|1606|1646.5|1680|1690.5|1734|1681|1708|1740.5|1730|1703.5|1711|1748|1750|1767.5|1782|1718.5|1752|1790.5|1630|1626|1615.5||1543|1564|1562.5|1575.5|1582.5|1599.5|1607.5|1636|1651.5|1693.5|1708|1730.5|1727|1725|1764.5|1775|1764|1754|1792|1801|1820
04021|14050|/equities/jp-morgan-american-investment-trust|FTSE350||1012|1010|1010|1002|1004|997|997|996|985|984|997|992|998|997|998|1002|1004|999|993|982|975|965|962|947|943|947|946|943|934|943|941|951|960|967||976|977|974|982|991|980|988|987|982|985|988|986|984|986||965|957|951|959|964|969|951|970|971|961|953|964|960|960|973|978|974|978|970|982|978|982|980|977|||986|983|985|980|987|990|963|961|960|957|957|963|957|954|960|961|956|951|959|955|943|942|942|946|940|943|919|926|939|938|936|931|930|940|928|922|923|917|915|905|886|894|901|896|897|893|890|881|882|870|864|856|864|863|855|853|856|855|843|843|850|851|853||859|855|854|||854|853|858|850|850|842|842|833|830|826|821|817|814|814|811|811|811|814|811|812|817|821|825|813|819|816|818|824|817|805|797|797|792|787|782|791|790|764|755|754|748|753|767|771|765|771|793|805|808|810|805|815|805|811|793|789|784|784|788|802|804|799|798|800|800|802|805|808|805|815|815|829|810|811|807|805|802|803|807|809|806|804|801|799||780|785|784|777|767|765|776|783|783|791|785|791|792|788|791|793|785|789|794|789|791
04022|6770|/equities/jp-morgan-emergin|FTSE350||110.6|109.8|109.2|108.4|108.8|108.8|108.6|108.6|107.4|107.2|107.4|106.6|106.8|106|106.4|106.6|107|106.8|106.4|104.4|104|103|103.2|102.6|103|103.6|103.6|103|101|102.2|102|102.2|103|104.8||105.4|105.6|106|106|107.4|107.8|108.2|107.6|107.2|107|107|107.6|107.4|107.6||106.4|106.2|104.4|104.6|104.8|104.2|103.4|103.8|103.8|102.4|101.2|101.4|100.6|101.4|103.4|104|104.8|105|104.6|105|104.8|105.2|104.8|104.8|||104.2|103.4|104.4|104.2|104.8|105|103.2|102.4|103.6|104|104.4|104.8|105|104.2|103.4|103.4|103.4|101.8|103.6|104.4|102.6|102.4|104|104.4|104.4|104.6|104|104.2|105|105.4|105.2|105.4|104.4|106.6|105.4|104.8|104.2|104.2|103|102|101.6|102.4|102.6|102.6|102.6|102.8|102.4|101.8|101|101.4|100.6|99.5|102|102.6|102.6|101.6|102|102.6|102.6|103|103.8|104.6|105||106.2|105.8|104.4|||103.8|105|105.2|105|104.2|105|103.2|101.8|102.4|102.6|101.8|101.6|100.8|101.2|101.8|101.8|102|102.6|102.6|102.8|103.4|104.4|103.8|103.6|104.6|104.6|104.8|105.6|104.8|102.6|101.6|102|101.2|101|101.8|101.4|101.2|98|97|97.3|96.6|96.6|97.3|98.2|97.4|97.9|99.1|99.2|100.2|99.4|99.7|101.2|100.6|100.6|99.4|100.4|99.5|100.2|102.2|102.2|103.2|101.8|103.4|103.2|104.6|105.8|104.8|106.2|105|106.4|107.2|108.2|106.4|106.4|106.8|106.6|106.6|107.4|106.6|107|106.4|105.4|105|105.4||103.8|103.6|103.8|102|101.4|102.8|104|103.8|104.4|105.6|105.4|107.2|106|106|106.6|106.8|107.8|106.2|107.8|107.6|107.4
04023|6918|/equities/jp-morgan-indian-investment-trst|FTSE350||1018|1018|1022|1024|1028|1042|1028|1018|1010|1008|1018|1012|1008|1004|996|997|987|981|983|972|968|964|968|971|982|973|962|956|935|971|950|950|951|954||962|948|948|953|956|955|958|955|961|955|956|958|963|963||971|969|953|948|945|945|939|935|940|932|920|911|916|917|925|926|919|917|914|913|908|905|906|902|||904|898|898|890|894|892|886|890|894|890|898|896|920|928|932|932|932|932|936|938|922|926|930|928|930|932|928|936|934|932|932|926|916|922|928|924|928|926|920|926|916|920|908|912|906|910|914|914|922|926|918|918|930|936|930|922|924|922|922|928|932|934|934||938|938|930|||918|924|922|916|916|912|906|902|902|908|906|906|908|904|896|876|862|858|856|854|856|858|858|852|856|860|860|856|856|856|854|850|850|842|842|838|836|824|828|826|822|822|832|842|848|860|864|864|868|864|866|870|870|866|856|858|856|856|856|854|854|864|866|870|868|872|870|874|876|882|878|902|866|862|860|858|852|844|846|838|838|834|834|830||830|828|840|824|822|822|828|826|826|830|830|832|840|840|840|836|836|838|840|836|842
04024|27901|/equities/jpmorgan-japanese-inv.-trust-plc|FTSE350||558|559|560|554|546|549|548|540|540|529|537|531|533|529|521|525|526|520|520|517|524|519|526|528|528|523|522|523|526|524|518|514|510|513||516|514|513|515|520|516|519|517|519|519|517|518|519|528||525|518|507|510|507|507|500|512|508|507|503|511|509|519|527|532|525|527|529|530|530|533|533|533|||542|545|545|541|553|550|538|537|538|532|532|531|535|535|542|546|546|537|534|535|525|519|521|520|519|519|514|512|519|521|518|512|511|506|502|504|503|503|508|501|503|504|499|493|492.5|498|501|500|505|497|494|492.5|507|509|501|493|488|481.5|475.5|478.5|481|485|487.5||490.5|488|482|||478.5|478|482|477|478|479.5|477.5|477|476.5|476|477|478|479.5|470.5|473|476|477|474.5|476.5|477.5|480|482|481|478|478|478|473|478|471|468|468|474|466.5|466|471.5|472|468|455|445|440|441|438.5|444.5|442.5|441|444|452|454|459.5|455|459|465.5|457.5|460|451.5|453.5|455.5|449|453|458.5|460.5|466|475|473|476|475.5|475|484|485|487|488.5|491|479|482|479.5|480|485.5|486.5|484.5|484|483|477|470.5|471.5||464.5|465|470|461|455|455|456|460|465|467.5|471.5|477.5|471.5|473|476|475|472|475.5|482|478|479
04025|14053|/equities/jupiter-fund-management|STOXX600/FTSE350/MSCI_EU_SMALLCAP||87.9|87.2|83.2|81.2|83.9|84.5|81.6|78.4|77.3|77.9|76.9|77.2|77.5|78.5|81.2|79.8|80.4|79.3|78.6|75.7|75.1|75.5|77.3|76.2|77.2|78.3|80|80.6|83.2|84.2|83.7|84.3|82.9|85.5||86.5|85.3|83.9|83.4|82.5|82.9|83.3|86.3|86.1|86.6|84.9|83|82|81.5||78.7|78.5|77.8|77.5|79|76.3|74.8|75.6|75.8|81|80.7|81.6|82.8|82.8|85.5|89.1|87.7|90.5|89|87.5|87.2|88.7|87.8|88.6|||88.55|87.05|89.05|88.9|90.15|92.05|87.9|87.85|88.5|90.7|91.65|91.8|88.5|86.35|90.4|90.75|90.95|86.95|85.05|84.7|81|82.65|85.3|87.5|89.35|90.75|82|81.8|82.95|83.75|83|83.2|83.75|86|79.4|79.35|78.5|80.7|79.6|81.5|78.7|79.05|79.35|78.65|78.05|76.75|74.8|75.25|75.95|75.35|75.85|73.5|77.55|78.4|77.3|77.4|77.45|75.55|88.5|86.05|89.7|89.25|90.4||93.4|92.55|93.3|||91.75|90.3|90.65|88.15|86.75|87.1|87.45|80.5|81.35|84.4|83.9|83.85|84.3|84.25|83.25|83.15|82.3|83.6|80.95|81.5|84.15|82.6|82.9|82.05|86|86.45|83.8|86.65|86.3|82.05|82.05|84.85|82.1|81.25|81.2|84|84.05|79.65|78.5|78.7|75.55|73.75|73.75|73.9|79.8|80.45|80.45|78.1|78.75|87.3|84.5|88.75|89.7|88.95|86.5|88.9|87.35|90.7|94.4|95.45|96.1|96.05|95.2|96|95.65|97.2|96.55|95.95|96.35|96.55|99.9|99.65|97.7|98.35|96.25|93.5|96.15|97|98.15|98.5|98.55|99.5|98.7|96.9||94.95|94.4|95.55|94.35|94.15|97.05|98.95|98.95|100.1|101.2|103.8|106.8|106.9|101.2|103.4|104.7|106|108.7|111.9142|111.3298|111.8168
04026|955859|/equities/kainos-group-plc|FTSE350/MSCI_EU_SMALLCAP||1082|1074|1062|1050|1072|1072|1070|1080|1056|1040|1058|1062|1060|1068|1086|1098|1110|1088|1100|1092|1094|1110|1142|1140|1178|1196|1184|1180|1162|1176|1152|1160|1156|1182||1218|1250|1220|1270|1246|1062|1080|1052|1044|1018|1030|996|992|997||993|999|973|981|972|950|929|941|940|931|914|914|924|987|1014|963|998|1006|977|982|982|997|986|994|||965.5|980|981.5|973|984.5|1002|999.5|1015|1037|1039|1071|1049|1066|1071|1071|1090|1096|1072|1067|1086|1103|1114|1125|1112|1101|1101|1059|1084|1120|1111|1102|1109|1101|1110|1120|1113|1143|1179|1151|1154|1135|1147|1140|1091|1086|1070|1054|1031|1045|1016|1000|996|1004|992.5|1020|1017|1040|1022|1044|1035|1051|1047|1095||1119|1131|1135|||1104|1104|1093|1080|1080|1056|1021|965|970.5|970|966|953|954|940.5|940|950|965.5|975|953.5|936.5|944.5|959|980.5|983.5|990|1007|999.5|982.5|1001|955|1232|1225|1194|1177|1166|1180|1140|1112|1122|1107|1103|1089|1104|1087|1110|1106|1098|1090|1097|1103|1123|1146|1131|1138|1100|1140|1126|1130|1112|1114|1149|1125|1161|1159|1216|1237|1229|1243|1215|1210|1229|1266|1217|1245|1235|1240|1228|1231|1229|1231|1225|1215|1227|1235||1186|1177|1202|1181|1162|1204|1205|1240|1255|1274|1285|1294|1282|1274|1275|1301|1295|1297|1296|1310|1271
04027|6571|/equities/kingfisher|STOXX600/FTSE350/EAFAVALUE||273.1|269.4|262.6|257.3|259.6|257.5|254.3|252.8|250.8|251.4|248.8|248.6|246.5|244.2|247.3|248.9|252.9|248|248.9|245.8|248.6|255.8|263.2|254.8|258.8|261.9|268.5|267.7|270.4|267.9|264.1|264.7|260.4|265.4||262.1|258.7|260.3|264.4|264.1|260.6|261.6|269|268.5|265.3|261.6|257.9|256.6|253.9||248.7|244|248.4|248.1|248.9|247|247.1|248.1|249.3|248.2|245.6|248.2|243.4|244.4|248.7|249.5|248|242.1|244.2|244.6|242.4|249.5|249.2|246.4|||249.4|246|249.8|239.6|233.6|233.1|229.8|224.2|225.5|226.9|225.9|227.5|229|226.1|227.6|229.2|227|223.9|226.1|232.4|234.5|233.7|230.5|229.8|229.3|226.1|224.9|223.9|222.6|227.6|225.1|218.5|215.8|220.8|217.8|219.9|217.8|217.3|210.1|214.6|216|220.4|221.5|220.9|225.1|221.8|225.5|223.1|221.4|218.1|219.8|215.2|216.2|214.9|218.5|217.7|224.6|226.1|231.1|229.3|233|234.8|238.6||243.3|246.1|246.8|||246.8|244.9|247.6|241.7|239|244.2|243.5|227.8|229|232.1|232.1|227.7|225.3|223.2|224.8|224.6|219.4|220.1|220.1|218.7|219|214.6|214.5|230.6|232.1|233.2|228.8|234.8|235|229|226|227.3|220|217.9|218.8|222.5|214.9|211.9|209.8|204.3|204.6|203|201.7|202.1|204|201.2|202.9|204|207.2|208.5|206.9|209.9|212.4|217.8|215|217.3|215|212.7|213.8|216.5|223.3|219.6|220.4|223.9|218.7|220.4|220.4|215.7|206.8|235.6|236|232|233|231.8|230|226.1|225.6|227.7|227.6|231.7|232.7|234|231|236.6||227.1|228.8|230.4|230.1|226.6|227.2|229.3|233.2|234.4|233.7|235.1|239|237.9|237.2|240.5|241.2|242.1|243.1|246.2|245.7|247.1
04028|14056|/equities/lancashire-holdings|FTSE350/MSCI_EU_SMALLCAP||610|615|618|610|623|593|598|590|578|601|614|596|591|605|609|616|615|610|604|607|599|594|605|590|605|610|618|610|618|637|633|614|611|601||621|614|620|621|622|630|627|620|626|633|638|624|626|617||596|604|602|610|604|586|589|585|598|581|575|567|566|574|584|572|596|610|584|609|594|608|615|608|||619|624|622.5|625|629|630.5|662|642|640.5|615.5|606|608.8|617.725|595.647|590.949|601.754|629.469|630.878|621.013|619.134|611.618|607.391|611.618|615.376|613.967|612.558|580.615|582.963|582.494|593.768|592.828|592.359|598.935|599.405|586.721|587.661|582.494|577.796|575.447|572.629|559.946|570.28|551.49|549.611|566.522|565.113|552.43|557.597|563.704|561.825|553.369|560.885|568.871|576.857|560.415|559.946|563.704|569.341|591.419|584.373|591.889|580.615|584.373||586.252|579.675|577.326|||573.568|570.28|578.266|569.81|573.099|568.401|581.084|605.042|609.739|604.102|604.102|609.739|610.679|590.01|587.191|586.721|586.721|589.54|608.8|618.195|620.074|624.302|611.149|604.102|600.814|592.828|581.554|594.238|607.913|597.767|577.032|579.238|535.123|529.829|519.682|519.682|521.888|510.859|501.154|495.86|495.419|494.095|489.242|483.948|505.565|494.977|493.213|485.272|482.184|476.89|477.772|493.213|498.507|510.418|501.154|511.3|509.094|489.684|497.183|506.889|520.564|519.241|521.006|530.711|532.476|539.975|545.71|547.034|541.299|528.505|539.975|539.093|528.505|529.388|519.241|507.33|504.683|505.565|515.712|503.801|508.212|505.124|498.065|502.477||494.536|487.919|485.272|479.537|483.948|493.654|505.565|502.036|511.741|507.771|512.182|523.211|521.447|528.946|516.153|511.3|508.212|505.124|525.417|526.741|539.975
04029|6755|/equities/land-securities|STOXX600/FTSE350/EAFAVALUE||647|647|635|621|632.5|638|635|637|628|630|619.5|617.5|613.5|625.5|629.5|625.5|636.5|609.5|621|616|622|622|642.5|628.5|645|647|659|658|658.5|670|652.5|659.5|639|646||649.5|645.5|660.5|664|667.5|672|690|684.5|670.5|666|668.5|681|683|686.5||667|657.5|648.5|650.5|653|654|640|637.5|648.5|640.5|634.5|631|622|619.5|632|633.5|634.5|629|639.5|641.5|631.5|643.5|631|637.5|||658.2|657.8|656.6|648.6|651|649.6|629.6|624|622.2|616.8|619.2|624.6|624.2|626.8|632.4|624.6|626.8|616.2|620.6|627.4|619.6|613.2|619.4|623|623.8|629.6|645.8|645.4|645.2|645.4|644.2|635|630.8|641.8|628.4|650.2|660.4|666.4|659|651|654|669.6|664|667.6|660.4|654|656|641.6|648|640.6|640.4|641|668.4|676.4|684.8|684.6|690.4|697.2|699|695|696.4|697.2|708.6||704.8|716.4|723.6|||719|720|725.2|708.2|706.2|712.6|708.2|663.2|654.4|654|643.8|647.2|642.4|637|627.8|633.6|624.2|628.6|622|631.2|626|631.8|645|639.8|655.8|653.4|640.2|642.8|644.4|605|599.8|602|601.2|604.6|596.8|616.4|605.2|573.6|569|562.4|563.8|562|559.4|570|570.6|571.4|570.8|582.4|598.6|596.2|592|600|609.2|602.6|581.2|590.4|585.4|584.4|574.6|583.2|589.8|574.8|579.2|605.2|602|607.8|611.2|606.4|582.8|574.6|592.8|600.4|581.6|576.4|579.6|577.4|577|585.2|575|582.8|591.6|602.6|599.4|596.2||586.2|587.6|597|582|570.2|585.8|594.6|602.4|614|622.8|625.4|641|636.4|637.6|635.4|638|638.8|635.2|642.8|647.4|642.4
04030|14058|/equities/law-debenture-corp|FTSE350||899|899|891|875|882|884|870|859|838|842|845|844|850|849|854|850|854|850|850|836|837|847|862|850|851|868|872|874|876|884|876|859|862|876||881|880|886|888|897|889|892|894|884|883|886|881|880|876||867|861|852|853|853|849|839|835|835|825|811|816|809|804|818|817|806|807|800|803|787|792|785|785|||795|794|791|786|790|786|771|771|774|777|774|782|783|783|783|788|792|787|787|800|790|782|783|781|778|778|770|771|774|772|771|766|764|775|771|774|774|781|772|782|778|785|790|786|786|779|773|767|765|763|764|754|771|775|775|772|783|790|789|793|797|793|796||801|800|795|||796|795|805|795|798|801|800|783|793|797|790|792|795|787|788|782|780|784|789|789|788|790|785|786|795|796|785|797|793|779|771|778|773|771|778|782|778|747|739|735|721|722|728|729|734|732|743|760|772|765|770|786|783|786|773|781|774|779|784|790|809|805|802|806|809|817|820|820|814|813|826|826|811|812|805|807|803|800|803|803|804|799|802|797||788|787|789|778|775|780|788|790|792|799|800|808|809|801|800|803|795|797|809|815|813
04031|6568|/equities/legal---general|STOXX600/FTSE350/EAFAVALUE||232.4|233.2|232|228.8|231.4|232.3|233.4|230.8|226.8|228.9|227|226.3|227.5|229.2|230.4|231.1|231.3|227.5|226.8|227.6|224.7|223.7|229.8|243.1|246|249.1|253.5|249.5|250.8|251.9|250|251.2|248.8|252.8||247.9|245.2|248.6|252.4|252.9|252.8|254.7|251.8|245.2|246.3|248.6|248.9|248|246.6||240.9|235.8|235.3|236|237.5|234.4|232.8|248.6|253.1|250.4|244.6|245|243|243.3|249.6|247.6|248.3|250.2|252|252.7|251.1|254.8|250.9|251|||254.4|255.5|255|254.3|256.2|252.6|248.2|246.3|247.1|243.9|245.7|245.4|248.4|246.7|249.6|244.8|243.3|245.4|242.9|243.1|242.1|239|240.3|241.3|242|241|240|241.4|238.7|240.2|237.4|235.2|230.8|235.5|233.8|241.3|244.1|251.5|249.3|253.5|250.9|255|256.3|253.8|255.5|252.7|253.4|250.2|250.6|246.7|244.9|240.6|247.5|252.5|251.3|247.7|249.4|250.7|250.6|243.8|246.2|244.4|248.5||251.1|251.3|251.3|||250.1|248.6|251.2|245.7|244.9|246.5|245.9|241.9|244.7|240.3|240.9|239.7|235.7|228|227.4|227.5|229.3|228.5|225.2|228.1|229|227.6|227.6|229|232|229.6|226.1|229.1|226.8|225.1|220.5|222.9|220.7|221.8|222.1|222.7|222.5|214.8|211.4|209.5|207.5|208|206.7|205.8|208.2|208.2|211.8|215.1|217.2|218.3|216.3|220.9|220.1|219.1|214.3|217.1|210.4|209.6|212.9|215.7|222.5|221.8|223|225.2|224.1|226.5|229.1|230.5|226.4|224.9|229.3|227.3|224|220.5|220|216.6|213.6|213.9|216|216.3|218.6|218.7|219.5|220.3||212.7|214.4|220|218.8|217.3|218.5|220|222|226.1|233.1|230.1|233|228.9|227.6|228.8|228.3|226.2|224.7|230.4|233.4|234.4
04032|287|/equities/lloyds-banking-grp|STOXX600/FTSE350/EAFAVALUE||59.1|59.14|58.1|57.84|59.02|58.28|57.28|55.88|54.94|55.62|54.74|56.08|55.8|55.54|55.68|55.56|56.08|55.22|55.02|54.54|54.18|54.06|54.98|53.38|54.22|54.8|55.64|54.74|55.64|55.4|55.52|55.54|54.74|55.58||54.8|55.78|56.38|56.18|56.2|55.52|55.02|54.5|54.54|54.3|54.3|53.94|53.94|53.72||52.18|52.06|52.2|51.9|51.88|52.3|51.2|51.78|51.34|51.14|50.92|51|50.42|49.7|51.16|50.98|50.66|53.12|52.86|53.72|53.32|53.96|52.38|51.96|||51.76|51.67|51.61|51.73|52.18|51.49|50.04|49.545|49.39|49.57|49.33|49.255|49.55|49.05|48.555|48.605|48.4|47.8|47.395|47.37|46.57|46.575|46.31|45.915|45.495|45.955|43.29|43.65|42.88|43.2|41.58|41.44|41.185|41.4|41.4|41.515|41.58|41.88|41.89|42.315|42.33|42.535|43.015|42.28|42.1|41.525|42.155|43.06|43.42|42.665|42.5|42.27|43.115|43.825|44.98|45.24|46.995|47.6|47.565|47.26|47.565|47.455|48.07||47.71|47.97|48.13|||48.045|47.19|47.465|46.725|47|47.015|47.54|46.185|45.9|46.115|46.335|45.715|45.805|45.01|45.13|44.49|43.47|43.45|42.45|42.05|42.475|42.345|42.3|42.55|43.05|43.375|42.775|43.095|42.255|42.02|41.75|42.28|41.99|42.05|42.13|42.435|41.775|40.145|39.94|40.035|39.755|41.17|41.46|40.575|41.415|41.585|41.88|42.85|43.8|43.51|43.23|43.42|43.275|43.37|42.11|42.625|42.17|42.46|42.815|43.27|44.37|44.26|44.57|44.925|44.75|45.34|44.425|44.56|42.9|42.155|43.2|43.23|42.6|42.48|41.58|41.34|41.03|41.495|41.76|41.975|42.115|42.355|42.825|42.905||41.795|42.13|41.87|41.725|42.09|42.245|42.415|42.09|42.475|42.84|42.95|43|42.78|42.685|43.17|43.14|42.925|43.26|44.34|44.935|45.125
04033|6628|/equities/london-stock-exchange|STOXX600/FTSE350/EAFAGROWTH||9428|9370|9216|9234|9274|9312|9274|9238|9228|9304|9400|9490|9520|9598|9626|9654|9604|9536|9488|9434|9434|9362|9404|9342|9400|9432|9426|9342|9282|9150|9162|9096|9046|9168||9324|9328|9290|9346|9328|9336|9230|9118|9048|9094|9128|9162|9180|9308||9162|9056|8840|8846|8790|8934|8890|8808|8998|9100|8984|9036|9130|9152|9270|9314|9306|9270|9190|9236|9378|9414|9360|9424|||9490|9592|9674|9578|9652|9560|9440|9390|9400|9450|9400|9396|9368|9318|9264|9300|9252|9042|9070|9016|8876|8912|8934|8900|8922|8844|8780|8844|8864|8888|8904|8862|8824|8884|8836|8792|8862|8822|8826|8876|8914|8942|9002|8914|9070|9086|9070|9136|9206|9140|9164|9152|9224|9210|9184|9140|9092|9020|9008|8980|9010|9024|9140||9274|9294|9308|||9284|9256|9282|9246|9274|9200|9300|9322|9248|9150|9100|8982|8922|8940|8990|8992|8906|8910|8914|8898|8858|8886|8868|8682|8646|8550|8416|8386|8322|8448|8554|8536|8514|8454|8314|8294|8360|8362|8280|8244|8208|8306|8284|8248|8184|8228|8226|8074|8194|8222|8212|8292|8266|8258|8154|8186|8080|8050|8138|8180|8234|8240|8264|8296|8306|8378|8340|8376|8420|8390|8342|8366|8248|8334|8300|8264|8176|8264|8158|8168|8176|8178|8196|8200||8182|8172|8128|8042|8068|8038|8076|8158|8200|8290|8270|8354|8254|8274|8206|8138|8188|8286|8346|8462|8528
04034|14057|/equities/london---stamford-property|STOXX600/FTSE350/MSCI_EU_SMALLCAP||201.8|199.6|196.4|191.5|191.4|193.6|193.5|193.2|192.3|192.1|193.4|192.2|192.9|193.9|196.2|194.9|196.6|194.7|196.4|193.4|194.5|194.9|202.2|196.8|200.4|199.1|205.2|205.4|206.6|208|204.2|204.4|198.6|203.2||201.4|201|205.4|208|208|209.2|210.2|209.4|202.8|202.4|202.8|204|204|203.4||202.8|198.8|196.9|196.6|197.1|196.3|194.7|193.7|197.8|196.8|194.5|194.1|192.5|194.3|196|196.3|198.7|195.4|198.1|199.1|198.1|200|200|201.2|||203.2|199.8|199|196.7|197.9|197.7|193.3|191.5|192.2|190.7|191.7|192.7|192.4|196|194.3|192.5|191.1|185.8|183.4|182.8|180.4|181.8|185.5|188.7|188.4|186.3|187.8|189.7|188.5|188.1|188.8|185.9|185.4|188.5|186.2|187.7|188.2|188.4|186|188|188.7|193.7|192.3|192.3|188.8|186.7|186.1|182.3|184.6|183|182.5|184|192.3|193.4|190.4|186.3|184.1|184.3|185.1|183.8|185.4|187.4|190||191.5|193.7|194.8|||194.3|192.6|193.9|188.2|196|197.4|200.8|192|189.4|191|188.8|191.6|192.9|188.2|183.1|183|180|186|181.6|185|184.3|183|180.6|177.7|184.1|181.2|179.7|183.8|187.5|174.6|175.7|176.5|173.1|172.9|173.3|179.8|177|166.7|165.4|162|162|159.4|156.4|161|161.1|162.3|163.2|168.9|174.1|172.9|171.6|174.4|176.7|173.7|170.1|169.7|169|164.7|165.4|168.9|172|167.9|170.9|175.1|175.1|176.5|176.5|177|170.1|170|174.8|178.8|175.2|174|174|173.2|173|175.7|173.2|175|176.8|181.2|183.2|182.8||179.1|178.5|178.8|174.5|170|174.8|177.4|179|178.2|180.1|181|186.3|185.1|184.6|184|186.4|184.4|181|181.8|184.8|183.1
04035|1153612|/equities/m-and-g-plc|STOXX600/FTSE350/EAFAVALUE||208.7|210.7|211.9|209.5|209|208.1|208|206|202.1|204.5|204|204.4|205.2|206.8|209.2|207.1|206.2|203.5|203.8|200.9|200.5|201.9|203.9|199.65|203|198.3|201.2|200.7|200.7|203.3|199.1|201.3|198.85|201.3||201.7|201.3|202|205|205.6|205.5|207.4|207.4|206.8|206|205.5|206.4|204.6|202.4||200.4|197.9|198.05|201.1|199.35|199.35|197.9|199|201.5|203.3|199.85|199.15|197.1|196.45|201.6|200.4|204.1|207|207.8|209.2|208.4|211.5|212.9|213.3|||220.5|234.8|235.1|238.6|238.8|233|231.5|231|230.6|231.6|232.1|231.7|232.9|230.2|230.7|231.6|229.6|228.5|227.1|226.6|224.7|222.9|221.5|224.6|224.6|226.4|225.4|225.3|224.3|224.3|223|219.7|216.6|221.3|218.9|219.7|220.1|220.6|218.8|220.6|219.4|224.1|229.7|226|226.8|225.6|224.6|221.4|222.4|218.4|218.2|217.4|220.7|222.5|222.5|219.9|224.5|226.3|227.4|225|224.6|221.6|224.2||222.4|224.7|225.1|||223.7|221.7|222.5|219.4|218.9|219.4|218.8|216.6|216.7|215.6|212.9|211.3|211.3|207.3|208|211.2|209.2|210.4|204.8|204.5|204|203.1|203.2|203.6|206|205.2|203.2|204.4|202.8|207.6|203.6|205.9|204.2|203.7|204.6|202.6|204.2|198.45|198.2|197|192.8|195.7|192.3|193.55|195.1|193.2|198.45|199.8|198.3|198.8|196.4|201.4|201.1|197.85|193.55|194.8|191.55|190.45|193.05|194.55|197.3|196.5|203|207.1|204.3|202.8|201.3|202.7|199.4|198.5|203.4|203.9|202.2|199.5|198.25|193.6|193.8|191.75|191|190.35|190.85|191|189.85|189.9||185|186.2|185.7|183.55|183.65|185.1|187.05|188.45|188.4|194.5|195.6|198.15|196.05|196.15|198.2|198.1|194.05|192.6|196.45|200.6|201.7
04036|6636|/equities/man-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||259.6|260|257.4|247.8|248.2|246.8|247.8|246|240|243.8|242.2|243.2|243.2|244.6|248|247|250.6|247.6|249.4|247.6|245.4|248.4|255.6|254.4|255.8|253.6|254.6|259|263.8|262|263.6|262.2|262.6|260||261|253.8|255|256.4|256|256.2|259.4|259.6|254.6|252.6|257.6|255.6|261.6|261.8||265.2|263|258.8|257.6|255|247|244|244.8|247.6|246.2|251|268.6|265.4|264.6|269|267.2|264.8|275.4|273.6|277.8|273.4|276.4|274|266|||267.4|264.1|263.9|261.3|259.3|260.8|253.9|253.8|249.7|254.1|255.8|255.6|249.7|249.2|250|249.4|248.8|244.6|241.8|245.6|243.5|241.2|240.1|244.2|239|240.1|237.9|236.1|238.6|234.3|232.7|232.1|228.8|232.1|229.7|230.2|231.7|234.4|232.8|237.8|235.1|237.1|233.5|229.4|232.7|228.8|230.6|226.7|226.2|225.4|227|221.9|222.8|224.5|223.1|220|224.2|224|227.7|222.9|231.5|230.6|229.3||232.6|231.8|234.1|||234.3|233.6|232.3|231|231|228.1|226.3|222.4|216.6|219.9|218.7|220|216.3|216|213.2|212.2|210.2|214.1|207|217.3|215.8|216.8|215|212.1|217.6|219.8|217.7|225|224.1|217.6|216.7|219.1|217.3|217.5|219.8|228.9|225.4|220|219.5|220.7|220|217.3|213.2|215.5|218.6|213.4|215.2|214.3|222.2|224.3|220.6|228.7|226.9|229.9|226.1|232.6|219.6|217.7|220.3|222.9|223.5|220.1|216.4|217.7|216.9|215.7|214.7|220|214.5|213.2|214.8|213|210|209.2|209.6|205.9|203.5|204.2|205.5|208.9|211.2|211.8|211.4|208.1||203.6|207|207.6|203.1|202|205.2|208|210.5|212.1|214.3|214.2|216.3|220|216|220.3|218.2|216.3|216.5|225.7|238.8|236.8
04037|289|/equities/marks---spencer-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||309.6|303.5|296.9|290.3|297.1|295.5|288.3|288.8|285.1|288.4|286.5|293.9|291.9|287.7|296|298|303.3|302.6|300.9|295.9|295.4|296.9|302.3|296.6|309.6|309.3|310.1|309.1|311.6|306.1|302|303.9|302.8|302||299.2|292.6|288|273.8|276.8|276.7|278.4|275.8|273.9|274.6|272.6|270.6|266.1|261.1||258.3|254.6|254.5|255.8|259.7|261.5|260.7|257.8|262.9|256.6|245.8|250.2|248.1|247|254.2|255.4|258.7|255.7|254.8|256.5|261.2|265.9|266.7|262|||265.1|265.9|263.9|254.1|250.5|249.7|240.8|243.2|243.9|245.9|244.6|247.1|250.8|246.3|242.8|244.3|240.8|239|230.2|234.4|236.8|240.7|239.8|238.9|241|239.2|242.9|241.9|238.5|237|231.7|234.9|234.3|239.3|237.8|237|241|245|240.9|240.9|241.7|247.3|254.7|255.3|255.9|260.4|255.8|249.3|251.2|250.5|254|253.5|259.6|260|262|263.3|277.7|286.3|290.5|284.2|284|282.5|276||272.4|272.4|272.6|||272|270.4|271.4|264.5|261.6|261.5|265.3|264.6|263|265|260.2|257|257.8|251.9|253.9|254.4|251.5|253.6|252.1|249.6|248.8|248.8|251|252.3|252.5|255.3|255.2|255.1|253.5|251|246.4|244.1|244.1|225.2|219|222.5|222.9|224|216.8|214.5|214.5|214.4|215.1|217.5|217.1|214.3|217.8|221.5|222.2|219.3|215.4|220|221|225.4|221|230.4|227.4|225.1|228.4|233.3|236.6|235.3|236.9|235.9|235.6|236.9|236.1|231.1|228.5|222.5|219.7|218.9|221.1|222.7|220.5|221.9|220.5|223.5|223.8|227|228.2|226.8|224.2|222||217.1|214.9|215.3|217.7|219.5|221|225.8|231.6|221.6|204.7|202.3|205|204.3|204|203.1|206.3|205.6|206.4|207.2|206.3|205.9
04038|6839|/equities/marshalls|FTSE350/MSCI_EU_SMALLCAP||351.5|346.5|341.5|332|325|322|309.5|305|295.5|288.5|292.5|297|291|294|300|301.5|305|306.5|306|300|296.5|301|308|300.5|305|306.5|312.5|318.5|321|324|316|325|321.5|329.5||325|318.5|324|329.5|318|316|313|315|307.5|315|310|292.5|283.5|278.5||282|273.5|272.5|269|268.5|263.5|256|256.5|265.5|262.5|257.5|268.5|271|270.5|274.5|275|277.5|272|270.5|269.5|267|267|266.5|263|||274.8|264.6|273|274.8|275|285.6|272.8|263|265.8|290.6|298|302.4|304|302|307|305.8|305.6|300.2|306.6|307.2|299.4|300.8|303.8|297.6|299|298.8|300.6|296.6|295.8|290|280|281.8|276.2|282|280|283.2|288.8|291|289.4|294|292|280.6|281.2|280.8|278.6|272.8|269|267.2|270.8|262.8|258.8|250.2|260.8|263.6|261.8|256.2|260|261.6|268.6|266.2|267.6|265.6|274.4||279.4|283.4|283.2|||279|278|277.4|271.6|271|269.8|268.8|249.6|247|253.2|249.4|246.8|247.4|248.2|245.4|250.8|249.8|250|238|236.2|233.8|234.2|233.2|230|236.6|232.4|222.4|233.2|225|215|213.4|217.6|213.4|215|217.2|214.6|217.2|211.6|205.8|209.8|207|202.6|202.6|200.8|206.2|202.8|208|205.4|198|204.6|210.8|217.6|220.2|229.6|222.8|230|235|236|238|248.6|252.8|245|249|253.4|259.4|273.4|278|272.4|260|270|270.8|272.2|266.6|266.2|267.8|264|266.4|261.2|270|272.4|275.2|275|275.4|268.4||261.6|262|265.8|262|263|262.6|263.2|257.6|258|256.6|258|262.2|267.6|263.4|267.6|272.6|266.4|261|268.4|268.6|276.2
04039|8811|/equities/marstons|FTSE350/MSCI_EU_SMALLCAP||35.9|36|34.65|35.4|34.55|30.7|30.9|30.9|30.2|30.15|31.15|30.9|31.55|31.65|32.55|31.9|31.4|31.25|31.45|31.85|32.05|32.65|33.2|33.9|33.95|33.45|34.35|34.25|35.15|35.9|35.8|35.35|35.15|35.25||36.5|38.2|39|37.1|37.4|36.1|36|35.6|33.45|33.75|32.85|30.35|28.9|28||27.6|27.9|27.25|27.9|28|27.25|27.25|27.45|27.95|27.4|26.2|25.85|25.95|26.1|26.85|27.35|27.05|26.55|26.9|27.4|26.3|26.7|27.05|27.05|||28.25|28.9|28.7|28.7|28.95|29.15|28.75|28.6|29.05|28.65|28.3|29|29.3|29.45|29.85|29.85|29.4|29.05|29.25|29.45|29.25|29.5|30.2|30.8|31.5|31.4|31|30.65|30.95|31.15|30.9|30.65|31|32.05|31|31.8|31.8|31.5|30.5|32|31.35|31.5|31.85|31.8|32.5|31.95|32.85|32.8|33.3|33.3|33.15|32.9|33.45|33.65|34.1|34|34.9|35.4|34.25|33.95|33.85|33.4|33.7||33.8|33.4|33.9|||34.3|33.45|34.6|32.45|33.8|31.7|30.1|28.25|29.3|29.45|29.85|28.7|29.7|29.75|30.95|30.3|29.85|31.8|32.2|32.25|32.75|32.9|33.8|33.3|34|32.65|32.5|30.55|30.55|28.55|29.1|29.75|29.75|29.95|30.9|31.4|30.5|30.1|29|28.5|28.05|28.5|28.8|28.5|28.7|28|28.15|28.35|29|29.15|28.4|29.1|27.6|28.85|27.95|27.9|28.8|28.15|28|29.75|30.4|30.15|30.1|30.35|30.55|31.4|32.3|31.05|30.05|29.6|29.65|30.4|30.3|30.35|30.8|30.9|30.1|30.2|31.2|31.15|31.15|31.95|32.85|32.75||33.3|33.3|33.3|32.35|31.5|31.45|32.15|32.05|32.25|31.85|31.3|31.15|31|30.6|31|31|30.05|30.4|30.8|31.5|31.4
04040|960684|/equities/mccarthy---stone-plc|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04041|44416|/equities/al-noor-hosp|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04042|6762|/equities/meggitt|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04043|6692|/equities/melrose|STOXX600/FTSE350/EAFAGROWTH||586.8|580|574.6|562.2|582.4|578|573.8|558.8|551.8|553.6|553.4|559|561.8|567.8|581.6|574.2|578.8|575|580|578|600.6|627|632.4|622.4|619.4|620|630.8|629.8|629.2|614.2|615.8|619.6|606.6|620.4||624|621.8|612.2|612.2|619|610|618.2|614.6|611.4|605.4|601.2|595.6|605.4|591.2||603.6|603|621.2|631.8|641.4|640.4|625.2|631.6|635.8|627.2|622.8|630.6|627.2|631.6|648.8|643.8|649|655|649.4|670.8|673.8|673.6|677.6|670.4|||673|670.6|667.6|667.6|670|664.2|646|620.8|618|615.6|615.2|609.2|610|599.8|602|617.4|632|636.8|640|625.8|635|622.8|617.2|622.8|616.2|614.4|609|613.6|618.6|610.8|610.8|602.4|589|594|603|595|596.4|591.4|584.2|581.8|578.8|590.8|594|588.6|581.4|581|591.4|584.8|589.8|577.4|579.4|570|582.4|582.6|584|571.8|580.6|581|581.4|557.4|556.2|547.4|559.2||567.4|570.6|569.6|||566.6|566.6|562.2|558.8|555|550.2|563.2|568|563.2|568.4|559.4|549|541.4|536.2|527.4|533.8|518.6|523|518.4|515|517|520.4|516|514.2|517.4|522|522.6|532.6|532|530.4|515|516.6|511.2|506.8|507|489.8|487.9|482.5|467|466.7|463.6|467.6|467.2|466.4|458.6|456.7|460.7|462|473|478.5|478.1|481.5|473.3|469.4|454.6|456.5|447.4|446.8|451.8|463.4|469.2|474.9|473.9|474.3|472.4|468|471.6|486|494.9|500.4|505.4|505.6|501.2|479.3|485.5|510.8|537.2|509|505.4|513.4|516.2|512.6|522|523.4||508.8|501.8|499.2|489.7|496.8|495.8|503.2|520.2|518.4|527.4|524.6|529.2|527|527|543.2|529.4|517.2|520|523.6|530|524.8
04044|14060|/equities/mercantile-investment-trust|FTSE350||247.5|246|242.5|241|242.5|241|238|236|230.5|232.5|233|233|233|235|237|236|236|234.5|234.5|231|231.5|232|238|233|235|237|239.5|239.5|240|244|243.5|246|241.5|245||248|243.5|244.5|244|243.5|238.5|238.5|239|237|236.5|237|236|236.5|235||231.5|229.5|227|228.5|227.5|224.5|220|221.5|223.5|221|217|218|216|217|221|222.5|222.5|224|225|226|222|224.5|221.5|224.5|||229|225.5|225|223.5|225|224.5|221.5|221|222|223|223.5|225|224|223.5|224.5|224|222|218.5|219|220|216.5|216|219|218|218|218.5|215|214.5|215.5|214|212|211|211|217|216|214.5|215|214|212|214|213|214|212.5|212.5|213.5|211.5|208.5|205.5|207|206|207.5|207|211.5|211|210.5|211|212|212.5|213|212|212.5|211.5|216||221.5|221.5|221|||220|218.5|222.5|218|215.5|217|218|211.5|212|211.5|210|209|209|206.5|205|208|205|207|205|204.5|206|206|205|202.5|206|204.5|203.5|208|204|195.8|193|195.6|192.2|189.2|190.2|193.6|191|183.8|183|181|178.6|177.8|180|181.6|182.2|182.6|184.8|187.2|191|188.8|187.8|192.4|192|192|188|190.4|189.2|187|188.6|192|195.4|191.8|193|194.6|195.4|198.4|198.6|199.2|196.4|196.6|201.5|203|198.8|199.2|198.6|198.8|196.8|197.6|197.2|198.2|197.8|197.4|197.4|196.2||190.4|192.4|193|191.2|190.2|192.4|195.2|198.4|198.6|198.6|199.2|200.5|199.2|197.4|198.4|198.8|197.6|197.6|201|202|201
04045|6759|/equities/micro-focus|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04046|6698|/equities/mitchells---butlers|FTSE350/MSCI_EU_SMALLCAP||302|299.5|296|293.5|294.5|290|288.5|288|282.5|287|285.5|288|293|291|294|301|294|298|303|299|295|300|305.5|305.5|308.5|309|308|304|312.5|308|308|307.5|303|297.5||301|297|292.5|266|266|263.5|260.5|256|256.5|253|255.5|252.5|248.5|244||246.5|242.5|245.5|241.5|239|236.5|236|236.5|236|235|230|229.5|228|229|233|231.5|232|234.5|231.5|234|232.5|232|226.5|224.5|||225.8|223|224.6|222.2|228.6|231.2|228|232|235.6|236.4|242.6|244.2|238.8|236.6|238.8|238.4|240.8|236|235.4|237.6|235|239.4|241.8|243.4|244.2|250.4|248.8|246.8|243.8|242|244|240.2|239.6|246.4|244.8|247|247.4|251.8|252|259.2|257.6|260.2|260|260.4|260|258.8|259.4|264.4|269.6|267|265.6|264|254.8|251.8|250.8|248|256.8|256|262.2|255.4|255.8|256.2|254||257.8|259.2|259|||260|251.8|255|248.4|248|246.4|240|232.6|236.4|234|233.6|230|229|228.6|228.6|224.4|221.6|242.4|240.6|241.6|242|239.6|238.2|240|243.2|242.8|242|245.2|242.8|230.8|225|229|225.2|221.4|221|222.6|219|212.8|207.4|206.8|204.8|199.3|202.2|204.4|207.6|203.2|206.8|210.2|211.6|209|203|213|205.8|205|200.2|204.2|204.6|204|210|213.4|226|223.8|214.6|218|218.6|224.8|226.6|224.2|219.4|220|228|228|223|223|220.8|219.8|216.2|215.4|217.2|217.6|220|220.6|220|221||217.6|222|223.4|220.4|223|222.6|227|230|233.8|231.6|229.4|234.4|236.2|232.6|232.4|234.6|227.2|226|228.4|230|227.8
04047|6702|/equities/mond|STOXX600/FTSE350/EAFAVALUE||1586|1570|1553.5|1532|1537|1528|1548.5|1542.5|1500|1526.5|1518.5|1531|1478|1495|1505|1498.5|1502|1477|1473.5|1460|1463|1471|1469.5|1478.5|1490|1504.5|1514.5|1523.5|1546|1550.5|1561|1561.5|1554|1598||1589|1575|1584.5|1587.5|1604|1591.5|1601|1599|1592.5|1579.5|1575.5|1586|1569|1563||1563.5|1554|1520|1519|1533|1508.5|1492.5|1516.5|1500|1526.5|1504.5|1376.5|1363.5|1376.5|1403.5|1411|1418|1423|1424|1416.5|1398.5|1420.5|1373.5|1372.5|||1395.5|1398.5|1395|1370|1363.5|1366.5|1338.5|1333.5|1319.5|1332|1311.5|1318|1329|1349.5|1348.5|1380|1384|1385|1384|1412|1408.5|1410|1403|1401|1425.5|1410.5|1385.5|1382.5|1379.5|1375|1373|1352.5|1346|1360.5|1344|1336|1381|1373|1364|1367.5|1401|1414|1424.4|1471.8|1491.63|1459.14|1428.66|1428.16|1410.67|1410.67|1414.17|1420.67|1443.15|1444.65|1443.15|1432.16|1473.14|1500.12|1511.61|1498.62|1536.6|1524.11|1532.6||1536.6|1550.09|1548.59|||1527.1|1534.1|1538.6|1527.6|1505.12|1533.6|1511.61|1471.14|1465.64|1473.64|1462.14|1484.63|1468.64|1437.66|1434.66|1442.15|1406.1801|1399.1801|1380.1899|1352.21|1360.2|1355.7|1365.7|1366.7|1381.1899|1390.1801|1385.6899|1433.66|1405.6801|1399.1801|1381.6899|1385.6899|1350.21|1350.71|1350.71|1352.71|1348.21|1332.22|1328.22|1314.73|1307.73|1278.25|1273.25|1271.25|1247.27|1262.76|1251.27|1332.22|1372.6899|1375.1899|1380.1899|1398.6801|1393.1801|1389.6801|1363.2|1370.2|1355.7|1349.21|1331.22|1358.2|1371.7|1363.7|1353.21|1363.2|1353.21|1365.2|1364.2|1372.2|1373.6899|1379.6899|1336.22|1318.23|1301.24|1285.25|1304.24|1290.74|1307.23|1295.24|1297.74|1306.73|1312.73|1313.23|1316.23|1307.73||1266.26|1256.26|1279.25|1276.25|1265.76|1259.76|1270.25|1277.75|1272.75|1288.24|1288.74|1298.74|1292.24|1294.74|1311.73|1312.73|1244.77|1334.72|1355.21|1364.7|1364.2
04048|6825|/equities/moneysuprmkt|FTSE350/MSCI_EU_SMALLCAP||231.8|234.6|231.2|227.6|233.2|236.4|229.4|229.8|227.6|222.6|222.2|225.4|224.4|225|226.2|227|233|231|226.6|221|221|221|226.6|221.4|226.6|227.2|228|224|225.2|226|225|223|218.6|225.2||227.4|230.6|236|236.4|238.6|236.4|235|230.4|231.2|232.4|235|230.8|230.2|232.4||229.6|228.8|218.4|215.4|218.2|215.8|213.8|215.6|216.2|213.6|211.6|214|208|212.2|220.4|225|224.8|220.4|213.8|222.2|219.6|220.2|218.6|219|||219.8|227.6|229.4|227.2|227.6|230|229.8|227.8|234|235|234.4|239.6|243.4|238.6|240|239.4|240|240.8|243|246|244.8|248.2|248.6|248|247.2|251.8|240.8|241.4|246.6|251.2|251|248.6|244.2|252.6|244.4|244.2|247.6|250.2|247.2|249.4|250.6|256|253.2|257.8|258.8|253.8|246.4|244|247.6|241.8|244.2|246.4|249.8|268.6|267.6|270.8|277.2|275.4|277.6|269.6|277.8|274.6|273||280.2|279.2|278.4|||275.6|274.2|273.8|268|264.2|265.6|272.4|270.4|272.2|274.8|279.2|279.2|277|275.2|271.8|274.2|272.4|278.6|277.6|281|282.8|283.8|279.8|278.8|278.8|279.2|277.4|282.8|279.6|273.2|271.6|277.4|275.2|270.4|266|269.2|266.4|263.6|259|259.6|256.8|258.2|259.8|263|261.4|260.8|264.4|266.6|268.2|245|241|248.2|245.6|246|238.6|239.6|237|236.6|241.8|240.2|242.6|239.6|238.6|238.2|237.8|240.8|243.8|245.2|243|244.2|254.2|249.8|244.2|244.2|244|248.2|249.4|248|245.8|245.2|246.8|248.4|251|249.2||242.2|240.6|238|232.6|234.4|239|240|242.8|246.2|249.4|247.6|250.8|250.2|251|252.6|253|256|266.8|274.6|274.4|274
04049|6859|/equities/monks-investment-trust|FTSE350||1192|1188|1186|1184|1172|1180|1174|1170|1166|1158|1182|1178|1178|1166|1164|1170|1174|1170|1182|1166|1170|1166|1164|1154|1166|1172|1178|1170|1160|1164|1156|1156|1160|1176||1186|1182|1172|1180|1186|1182|1194|1188|1174|1170|1178|1180|1168|1182||1160|1152|1148|1158|1154|1146|1116|1138|1128|1118|1116|1128|1122|1116|1140|1140|1142|1142|1148|1142|1142|1138|1132|1128|||1148|1132|1142|1130|1142|1138|1122|1112|1106|1114|1114|1104|1108|1096|1108|1112|1100|1090|1114|1106|1100|1088|1088|1094|1096|1088|1074|1070|1084|1102|1090|1078|1072|1090|1080|1072|1062|1054|1054|1050|1030|1046|1058|1040|1042|1042|1042|1038|1028|1022|1014|1006|1020|1020|1020|1022|1014|1014|1010|1010|1022|1026|1044||1062|1060|1054|||1052|1054|1060|1058|1038|1048|1038|1024|1026|1018|1016|1006|1014|1004|991|997|997|1004|1006|998|995|1006|1010|994|999|1000|996|1008|991|962|955|967|951|950|941|945|933|907|901|891|892|890|903|911|903|913|929|930|943|935|939|951|947|949|931|934|920|918|929|939|942|935|931|939|939|950|942|953|952|964|975|983|970|964|960|964|962|972|967|965|968|969|968|964||947|943|953|942|927|928|944|956|968|974|978|992|981|988|984|991|989|992|1014|1008|1010
04050|22485|/equities/morgan-crucible-exch|FTSE350/MSCI_EU_SMALLCAP||331|330|319.5|312|315|317|314|309.5|300|312|309|315.5|314.5|315|322.5|313|319|313.5|318|308.5|309|312.5|315|307.5|315|316.5|313.5|311.5|316|316|309|317.5|308|321.5||319|315.5|321.5|326|330.5|331|329.5|326.5|323|322|326.5|323|322|318.5||314.5|315|312.5|314|316|306|302.5|307|298.5|300|287.5|289.5|285.5|286.5|290|290|287.5|286.5|285|284.5|282.5|288.5|287|284|||285|289.5|283.5|284|290|293.5|291|286.5|284|277.5|268|265.5|263.5|269|267|268.5|267.5|261.5|265|265|264|261|266|265|267|269.5|267|267.5|271.5|270|268|268|265|268.5|266.5|266|262|262.5|264|266.5|271|271|282.5|274.5|274.5|274.5|273.5|273|273.5|271|269.5|269.5|274|276|274.5|272|273.5|280|280|276.5|281.5|277|280||283|284.5|286.5|||286.5|286|281.5|278|277.5|276.5|270.5|258.5|258|265|263|265|267|262.5|256|255.5|255.5|258.5|257.5|255|255|250.5|249|247|247.5|246|245.5|253.5|252.5|246.5|245.5|247.5|233|231.5|232.5|236.5|229|221.5|225|221|218.5|219.5|225|227.5|231.5|227.5|233.5|236|240|236.5|240|241|240.5|242.5|235|241.5|238|239|239.5|241|245|246|246|245|247|250.5|251.5|250.5|245.5|248|251|250|245|240.5|247|245.5|249|258.5|260|260.5|260.5|263|262|260||258|255.5|256|254|249.5|253.5|255|252|253.5|254.5|254.5|255|257|253.5|254.5|260|271.5|273|275.5|273|271
04051|6573|/equities/william-morrison|STOXX600/FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04052|6934|/equities/murray-international-trust|FTSE350||258|258|257|254|254|255|256|254|250.5|251|252.5|250.5|251.5|251.5|252.5|253|252.5|252.5|252|249|248|246.5|248.5|245.5|247|250|250|250|247.5|249.5|249|248.5|248|251.5||252|252|254|253.5|256|255|257|256.5|255.5|254.5|254.5|254.5|254|255||253.5|251.5|250|249|253|251.5|248|252|250.5|247|244|244|242.5|242.5|246.5|246|245.5|246.5|246.5|247.5|248|249|249|249.5|||248.5|249|248|249|251.5|251|247|247.5|248|251|247.5|247.5|246|245.5|247|248.5|248.5|246.5|247.5|247|244|244|247|247|247.5|248|245|244.5|243|242.5|241.5|240.5|240|242|241.5|241|243|243.5|243|242|241|243|242.5|242|241|241.5|241|241.5|240|240|240|240|244|246.5|244.5|245|246|246|247.5|250.5|252|255|256||258|257.5|256|||253.5|253.5|255.5|253|251|252.5|250.5|246.5|245.5|246|247.5|247|246.5|244.5|245|244.5|242.5|243.5|245|245|246.5|248.5|247.5|246.5|247.5|245.5|243|245.5|242.5|236.5|235|235|234|232.5|232.5|233|235|228|226|226|224.5|222|222|220|219|223|227.5|229|232|230|230.5|233.5|231|232.5|227|228.5|227.5|231|232.5|235|237.5|238.5|237.5|238.5|239.5|242.5|241.5|243|243.5|245|247|251|241|242|241.5|241|241|242.5|241|242.5|242.5|245.5|244|243||239.5|240.5|241|237|236.5|237|239.5|239|239|242.5|243|247.5|244.5|242|245|245.5|244.5|245|249|250.5|251
04053|6776|/equities/national-express|FTSE350/MSCI_EU_SMALLCAP||55.15|55.95|53.85|50.75|51.85|52|52.65|52.75|48.86|51.15|51.05|50.35|51|51.75|50.3|47.26|47.58|47.16|46.28|46.1|47.22|48|51|50.6|51|52.45|53.8|54.8|52.75|53.4|53.8|54.75|55.35|59.3||57.25|58|62.8|64.85|66.85|66.85|64.7|66|65.9|63.75|62.7|61.5|61|60.25||58.95|58.1|56.25|55.4|54.85|52.85|52.85|56|55.8|54.15|60.05|59.4|58.5|58.55|60.1|60.75|63|62.8|64.1|63.7|63.55|65.55|63.75|64.5|||69.6|66.8|66.85|70.9|71.45|73.05|71.2|67.3|66.75|69.4|70.75|71.9|72.7|75|76.95|77.05|75.1|73.5|73.85|75.6|78|79.2|81|77.45|79.4|78.3|76.15|76.25|84.35|82.9|81.9|80.6|79.1|82.9|81.65|82.5|83.35|86.7|86.9|87.4|85.15|85.85|86.55|89.95|92.4|90|90.6|88.75|86.35|83.45|83|84.4|89.2|89.3|88.5|88.55|88.4|88.25|86.8|84.1|83|82.1|83.95||84.6|78.4|78.3|||77.6|75.65|75.85|74.8|73.1|72.65|72|64.75|66.2|68.1|69.25|69|68.25|68.2|69.6|68|66.85|68|68.1|66.35|66.35|66.4|66.95|65.6|67.05|66.95|66.6|68.05|65.15|62.15|62.05|62.85|61.2|60.75|63.2|64.9|65.5|61.9|62.5|61.95|62|59.25|58.8|59.35|61.5|61.3|56.5|59.75|62.3|62.25|63.5|61.6|85|86|83.4|84.4|84.6|83.95|85.85|90.7|88.8|86.6|83.8|84.5|85.9|87.75|85.55|88.6|83.5|82.55|87.45|88.15|84.9|84.55|87.55|88.45|87.65|86.25|87.1|85|83.75|83.7|83.45|79.05||75.4|77.4|78.15|77.3|76.2|77.65|79.4|81.4|80.75|81.7|83.5|84.75|86.45|84.05|84.5|86.95|87.45|89.6|92.05|93.35|90.85
04054|6712|/equities/national-grid|STOXX600/FTSE350/EAFAVALUE||950.8|958.4|941.6|929.8|928.6|928|922.6|912.2|893|885.4|882.6|879.4|887.6|895|888.8|898.8|905|901|894.2|875.8|882|872.8|877.6|862.8|872.4|869.2|864|901.6|911.8|886|882.4|843|838.4|876.6||889.4|923.71|1036.3|1036.3|1039.0601|1044.11|1050.09|1044.5699|1028.95|1023.89|1026.65|1022.51|1012.4|1006.89||987.13|973.34|969.67|963.23|968.75|963.69|962.31|970.12|973.8|961.39|955.88|946.69|931.06|925.09|942.09|953.58|931.52|938.42|948.99|953.58|949.44|985.29|983.45|986.21|||979.78|975.64|971.96|982.99|980.24|972.42|971.5|957.26|960.01|963.69|958.64|960.93|952.2|969.21|967.83|968.75|971.04|973.8|955.42|951.28|953.58|946.23|946.69|940.71|950.82|945.31|955.88|954.96|938.87|933.82|927.39|920.95|916.36|920.95|917.09|931.06|951.74|952.66|962.31|956.34|965.99|969.67|961.85|960.93|959.1|943.01|949.9|946.23|947.61|943.47|941.63|953.12|980.24|983.91|977.48|970.12|982.07|987.13|981.61|988.05|991.26|976.56|971.96||972.42|971.96|975.18|||975.18|975.64|979.78|969.21|963.69|979.78|992.18|986.67|981.61|977.48|974.26|979.78|966.45|951.28|952.2|949.44|944.39|942.55|941.17|932.44|927.85|923.25|949.9|953.58|937.96|933.82|928.31|909.19|908.45|900.73|904.78|902.02|891.36|910.11|903.67|916.17|919.11|911.94|899.44|897.42|901.83|907.72|897.42|890.99|879.78|886.03|893.19|892.46|897.42|894.85|900.18|886.58|890.25|886.95|872.06|859.92|870.95|861.39|856.61|872.97|900.73|888.23|903.31|924.17|921.87|939.79|945.77|950.82|933.82|935.66|939.79|943.47|920.95|918.75|916.36|915.81|914.33|894.48|890.62|899.08|905.88|910.11|912.86|906.98||898.71|892.09|885.47|866.54|869.48|874.45|869.85|878.49|882.35|896.32|901.65|909.56|897.79|896.87|887.31|900.36|893.93|915.25|935.2|948.07|948.07
04055|295|/equities/royal-bank-of-scotland|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||323.6|326.8|322.7|322.6|329.4|324.8|325.8|321.5|317.1|315|311.8|313.3|311|310|315.7|314.8|320.5|312.5|310.2|308|307.2|308.3|310.1|303.8|310.9|316.9|318.8|312.4|313.5|319.7|315|316.2|310.1|309.4||307.5|307.2|313.5|315.1|317|321|326.4|326.4|323.6|320|319.3|317.8|317|312||305|303.2|304.8|303.5|302.5|307.4|289.8|285.9|285.8|279.7|276.7|275.4|272.4|268.8|276.8|274.5|272.5|278.4|276|278.3|278.4|280.5|272.7|267.1|||265.5|262.8|262.4|260|261.1|253.4|245.5|240|240.1|240.2|240|252.8|254|249.9|250.6|250.4|252.4|249.8|248.3|246.8|239.1|236.5|233.7|231.2|231.5|228.1|229|228.8|225|229.5|214.3|209|204.4|207.7|210.7|215.5|217.3|220|217.2|220.9|220.5|225.2|227.2|222.6|224|217.9|217.6|213.9|213.6|208|207.7|205.8|208.7|212.2|212.4|211.7|215.1|220.9|221.9|220.8|220.1|218.8|220.2||219.4|218.1|219.4|||216.7|217.1|218|219|219.5|221.2|222.7|215.3|216.7|218.9|220.5|218.4|219.4|214.8|213.7|211.2|207.9|206.4|203.2|203.9|206|205.2|204.2|207|208.1|207.8|200.9|204.7|201|196.4|197.05|200.8|196.1|195.2|189.8|186.95|181.8|176.15|178.2|178.15|182|205.8|206.6|207.8|215.3|218.5|222.4|227.2|231.8|228.2|225.9|229.4|229.2|228.5|221.4|223.7|222.5|224.2|225.1|227.7|235.7|234.4|237.2|237.7|235.9|238|239.7|241.4|232.1|232|236.6|237|231.3|230|226|224.1|224.7|227.9|230|233|233.3|230.4|235.2|233.9||225.8|225.6|224|221.9|223.9|226.7|227.6|226.4|233.6|235.1|236|235.5|238.4|237|240.1|237.4|236.8|233.1|238.2|244.3|245.5
04056|32399|/equities/nb-global-floating-rate-inc|FTSE350|||||||||||57.5|57.5|58.5|59.75|61.75|62.5|62|61.5|63|62.5|63.5|61.25|61.5|60|61|61|64|64|62.5|62.5|62.5|64|62|61|63.5||61.2|64|63|64.7068|64.1799|62.5991|62.8098|64.496|63.8637|64.0745|63.5475|62.9152|61.756|61.0183||59.1213|59.3321|60.4914|60.4914|59.016|55.4328|55.4328|54.5898|55.0113|55.8544|55.3275|53.7467|54.4844|54.2736|54.5371|55.064|55.8544|55.5909|59.8064|59.016|59.016|60.5967|60.0698|60.0698|||62.9679|65.6026|69.818|70.6084|71.1353|71.1353|71.1353|71.1353|70.0815|71.6622|70.0815|70.0815|70.0815|72.7161|72.7161|75.7723|76.51|76.7207|80.4318|78.6833|77.6548|78.169|77.5519|77.2434|77.1405|76.7291|77.1405|77.3462|71.2778|71.9978|72.6149|71.6892|73.232|70.7635|71.175|70.7635|70.6607|70.6607|70.455|69.3236|70.0436|69.735|69.6322|70.1464|69.6322|70.2493|69.9407|70.0436|70.0436|68.9122|68.9122|71.175|71.175|71.5864|71.5864|71.9978|71.175|71.175|71.3807|69.8379|72.4092|69.9407|69.5293||71.7921|71.5864|71.4835|||69.4265|69.9407|67.3694|68.9122|67.8836|66.8551|67.8836|67.8836|67.8836|69.4265|71.4835|70.455|70.455|71.4835|72.2549|71.2264|71.2264|71.9978|73.5406|71.9978|72.5121|71.4835|72.5121|72.2549|73.0263|75.5977|70.7121|71.9978|74.0549|131.4806|126.9588|72.9077|72.9077|73.0057|72.7117|72.5158|72.0258|73.4957|73.5937|74.4756|72.5158|73.2017|73.6917|71.5358|72.5158|72.5158|72.0258|71.0458|71.0458|71.5358|69.5759|71.5358|70.5559|70.0659|70.0659|72.0258|72.0258|71.7808|70.0659|70.0659|70.5559|71.5358|71.5358|71.5358|70.8009|70.0659|71.0458|71.0458|70.8009|70.8009|70.0659|71.0458|70.0659|71.6338|69.0844|69.3691|69.464|69.5589|69.6538|68.4201|67.7559|67.9457|68.4201|68.4201||69.2742|69.464|69.0844|68.7997|67.3763|68.7048|68.7997|69.1793|68.4201|68.4201|67.8508|68.5625|68.3252|67.3763|68.088|67.8508|68.5625|68.3252|69.7487|70.2232|68.3252
04057|1128674|/equities/network-international-holdings-plc|FTSE350/MSCI_EU_SMALLCAP||392.8|392.8|393|391|390.6|391|391|391|390.6|391|391|391|391|392.8|392|393.2|391|390.6|390.8|390.6|390.4|390.4|391|392.4|392.4|393|393|392.6|392.6|393|393|392|392.6|392.8||392.8|393|392.6|392.6|393|392.6|392.6|392.4|391|392.2|392.6|393|393.2|393||392.2|393|392.8|393.2|393.6|393.6|393.4|393.8|394|394.2|393.2|393.8|394|393.2|393.8|394|393.6|394|394|393.8|394|393.6|393.8|393.6|||393.2|393.8|393.2|393.2|386|386|386|386|386|386|384.6|384.8|385.8|385.4|385|384.8|386|385|387|384.4|383|382.4|384|384|384.4|383.2|383.8|383.4|385|385|382.4|387|387.2|387|386.8|386.4|385|385|385|386.4|385.6|387.4|386.4|390.2|390.8|390.8|390.6|390.8|391|391|391.6|391.8|392|392.4|391.4|391.2|391|391|391|391|391.6|391.2|391.2||389.8|390.4|390.4|||389.8|390|390|389.6|389.2|390|389.4|390|389.6|390.8|390.6|390.6|391|391|390.8|391.6|391|393.6|394|395.2|393|394|392|391.8|391.6|393|394|394|392.4|392.4|392.2|391.6|392.6|391.2|391.4|390.6|389.4|388|387.8|387.2|387|387.2|386|388.2|388.4|388.4|388.6|388.6|390.6|390|389.4|390.2|389.6|390.2|389.6|390.4|390.6|390.2|390.2|390.2|390.2|390.2|390|390.2|390|390.4|390.2|390.6|390.4|390.6|390.6|392|390.6|391|389.8|390|391|389|388.4|388.4|387.4|388|387.4|387.4||387.4|387.6|387.8|388.2|387.8|387|387.2|387.2|387.4|387.2|387.2|387.2|387.2|387.2|387|387|388|387.4|387.6|386.4|388
04058|40172|/equities/newriver-retail-ltd|FTSE350||78.5|78.1|77|78|78.5|76.5|75.7|79|77.7|78.3|78|76.8|75.1|75.4|74.4|74.1|72.4|72.3|72.3|72.5|72.4|71.4|71.8|67.8|70.3|71|71.7|72|71.7|72.3|72.4|72.6|72.1|72.5||72.3|73.1|74.5|74.5|75|74.7|74.7|74.5|74.9|74.4|74.7|74.4|74.6|75.2||74.6|74.8|74.8|74.5|74.3|75.8|76|74.8|75.6|76|73|72.3|72|72.5|74.3|74.4|73.8|74.3|76|76.3|75.8|77|76.2|78.2|||80.9|77.5|77|76.7|76.6|76.1|73.8|73.4|73.3|74.9|73.5|75.1|75|75.5|76.7|75.5|76.3|75.5|75.1|75.5|74.6|74.8|75.1|75.4|75.7|76.2|77.2|77.1|76|75.6|74.8|75.5|75.6|76.7|77.1|77.2|77.9|78.4|78|77.7|77.2|78.1|79.1|78.4|77.9|77.7|77.9|77.8|77.8|77.5|77.2|78.3|79.6|81.1|82|83|83.9|85|84.3|83.7|84.2|83.6|83.4||82.3|83.5|83.5|||83|80.5|81.4|81.6|82.8|83.6|85|81.4|80.2|83|82.8|82.6|88.4|87.4|86.6|87.8|85|85|84.7|86.3|86.6|86.7|87.5|87.2|87.7|87|85.3|87.3|84.7|80.2|80.3|80|81|81|81.9|81.1|79|78|78|77.6|78|77.7|77.5|77.1|77.4|77.3|78.5|79.2|79.3|78.6|78.9|79.3|80.1|78.4|74|77|77.8|77.2|77.5|79.3|79.9|80|81.9|83|83.8|86.2|86.4|85.9|84|82.7|81.5|83.7|82.8|83|82|81.1|81.3|80.5|80.7|82.3|82.4|81.9|81.5|80.5||80.5|80.7|79.7|79.8|81.7|82|82|82|82|82.8|83.2|83.2|83.1|83.2|83.9|83.1|83.2|82.5|81.8|83|84.9
04059|286|/equities/next|STOXX600/FTSE350/EAFAGROWTH||9108|8910|8892|8674|9010|8936|8938|9112|9046|9120|9036|9132|9144|9258|9292|9140|9102|9004|9040|9038|9008|9032|9176|9034|9208|9246|9282|9286|9416|9322|9338|9336|9310|9208||9366|9308|9274|9380|9368|9426|9392|9334|9296|9262|9294|9204|9188|9106||9098|8978|9064|9008|9042|9120|9104|9200|9190|9056|8774|8844|8828|8838|8950|9044|8986|8898|8742|8830|8822|8948|9014|9050|||9232|9188|9288|9210|9192|9078|8510|8478|8456|8502|8488|8456|8498|8392|8372|8320|8416|8300|8184|8410|8314|8354|8362|8422|8444|8442|8554|8534|8500|8470|8400|8296|8176|8348|8222|8290|8356|8366|8244|8312|8302|8468|8644|8508|8508|8494|8386|8296|8400|8298|8386|8414|8558|8484|8562|8456|8544|8426|8506|8466|8550|8082|8042||8118|8148|8134|||8210|8198|8220|8106|8090|8154|8170|8094|8108|8142|8002|8010|8124|8106|8098|8042|7930|7930|7900|7824|7794|7736|7730|7712|7716|7714|7626|7730|7636|7532|7382|7416|7338|7328|7206|7330|7250|7132|6884|6838|6822|6816|6864|6928|6958|6834|6964|7094|7182|7090|6854|6928|6876|7036|6900|7214|7042|6972|7126|7292|7296|7282|7388|7424|7312|7298|7350|7106|7032|7112|7194|7134|7178|7278|7158|7108|6992|7008|7042|7036|7028|6988|6936|6958||6780|6750|6758|6790|6816|6836|6854|6900|6958|6968|6900|6978|6886|6842|6878|6950|6902|6852|6962|7048|7068
04060|943190|/equities/nextenergy-sol|FTSE350||82.7|82.6|81.6|79.7|81.6|81.5|81|80.8|80.4|81.5|81.3|79.1|77.9|77|77.7|77.1|77.1|76.5|76.6|73.7|74.8|73.1|74|72.4|73.1|73.7|73|72.7|71.5|72|72|71.8|71.6|72.5||72.6|71.8|76.8|77.3|77.8|77.8|77.5|78|77|77|76.6|75.4|76.1|74.8||75.5|75.9|76.2|75.7|75|74.8|76|75.4|74.7|72.7|72.9|72.7|72|71.7|71.6|72.2|70.3|71.7|71.5|71.9|70.5|71.5|71.9|71.6|||71.5|71.3|71.2|71.5|71.9|72.4|72|72|73.2|73.6|74|75|74.7|75.2|75.8|75.2|75.5|75|75.5|75.5|75.1|75|74.7|75.2|75.2|74.9|74.2|73.7|73.8|73.7|73.6|77|77|77.3|78|79.2|80.2|80.6|81.7|83.7|85|86.3|86.3|87|87|87.4|87.5|88.2|88.4|88|89.8|88.4|90.7|91|90|90.6|90.4|90.5|90.1|90.7|90.5|91.7|92.4||92.4|93|90.5|||89.6|87.9|87|86.3|85.9|85.5|85.6|85|85.3|85.2|85.4|85.3|85|84.8|85.5|86.4|85.5|86.6|85.7|85.3|85.8|86.6|87.4|85.6|86.9|87|87.6|88|87.5|85.3|85.1|84.5|83.4|83.1|82.8|82.1|78.8|77.1|77.7|78.4|82.5|82.9|79|79|79.1|78|79|77.4|77.6|77.9|79|81.8|82.4|83.3|82.9|82.7|82.5|82.8|83.8|85.5|86.2|86.9|87.5|88|88.3|88.5|89.1|88.7|87.9|87|87.5|89.1|85|86.5|86.3|86.7|86.2|85.9|87.5|88.1|88.4|88.8|86.6|86.5||85.7|86.6|87|85.7|85.7|86.4|88.3|91.7|91.9|92.1|93.1|93|93.1|92.9|93.7|94|94|93.9|94.3|93.6|93.7
04061|13165|/equities/ocado-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||380|379.5|362.7|348.9|345.9|328.2|305.5|300.6|297.3|288.1|288.9|286.9|281|290.4|312.5|311.4|310|352.5|353.6|347.5|357.3|351.1|348.9|351.3|355.4|362.3|362.5|362.2|353.7|382.7|373.6|383.5|360.1|410.4||373.8|352.1|343.5|355|354.3|363.1|360|363.1|369.8|342|348.3|353.8|345.9|360||355.6|350|343.1|353.1|355.4|353.1|362.3|364.6|377.8|358.4|347.2|350|348.2|342.9|363.9|356.7|370.1|367.7|380.6|375.1|379.7|417.2|439.3|435.9|||455.1|466.5|467.3|452.6|468.3|476.7|466.7|461.1|462.2|459|462.2|471.7|466.5|456.8|448.4|458.3|437.9|444.3|445|476|511.4|490.7|493.8|491.5|528.4|523|519|531.8|534.6|536|539|532.8|519.6|536.8|513.2|525.4|520.8|527.8|523|505|516.2|546.6|554.8|565.6|575.8|568.2|576.4|575|561.6|552|571.4|580|618|619|652.2|661.4|685.8|708|734.4|721.8|734.2|733|739.6||758.4|751|753.2|||725|757.2|789|766.8|728|723|718.6|643.8|641.2|632.4|627.4|615|612.2|598|593.6|594.2|600|593.6|567|574.6|571|559.8|567.6|567|595.8|560.6|559.4|596.2|564.6|512.8|514.6|545|539.2|550.2|530|542.2|509.2|475.9|465.3|462.7|482.8|487.1|460|507.6|505.4|486.7|502.2|502.4|505.8|500|530.8|572.2|587.6|600|562.4|570.6|563|555|561|586.8|600.4|581|615|681.6|657|691.2|647.8|808.4|799.2|787|763.6|772.4|769|801.6|808.2|826.8|823.4|847|857.8|878.8|871.6|871.6|793.4|782.2||741.8|750.6|737.6|720.2|734.4|761|767.4|812.4|799.4|796.2|832.2|852|843.2|850.2|852.8|862.8|861.8|885|937.6|938.4|976.4
04062|942425|/equities/onesavings|FTSE350/MSCI_EU_SMALLCAP||478.2|484.2|487.4|470.6|486|478.4|463|462|439.2|431.4|428.6|438|444.2|438.6|453|442|449|455.6|452.6|446.2|444|444.4|470.2|451.8|454|458.6|465.6|464.2|469.4|478.8|464|468|458.8|471.4||474.2|468.2|463.8|472.2|473|464|467.4|451|448.8|451|464|457.2|451.6|429||426.4|413.8|410|410.6|418.4|404|394.2|392.4|389.6|385.4|379.4|381.8|376.2|374|378.8|371.8|380.8|390|371.2|366.2|358.2|365.6|378.6|371|||377.4|376.8|378.6|369.8|366.2|381.4|370.4|377.4|392.6|388.4|387.2|461|465.6|462.2|467.4|468.4|458.8|448|439.6|433.8|416|419.6|425.8|429.2|429|429.2|433.6|426.4|420.4|419.6|415|420|420.6|428.6|424.8|429.4|426.4|428|423.8|442.6|438|450.2|444.8|446.4|445|430.8|434|426.4|420.8|403.8|407.6|411.2|435.6|425.6|436|429.8|434|445|449.2|436.8|444.8|437.2|448.2||464.6|455|457.8|||454.6|451.8|457.4|450.6|443.4|424.6|423.4|399.6|392.8|401.4|399.8|406|399|376|372.8|372.6|375|377|367.2|368.8|376|376|371.6|366|373.4|387.2|369.6|385.8|388.8|351.6|347.2|347.6|337.4|336.2|339.6|353|334.8|288.4|299.8|300.4|295.6|282.8|280.8|290|299.2|297|298.8|302.6|308|306.2|304|316.4|311.2|313.2|300|298.8|300.6|304.6|301.6|309.2|327.4|322.4|325.6|330|326.4|330|328.8|329.4|322|320.2|323.6|329.4|330.8|322|321.6|324.8|321.8|328.4|330.8|335|342|341.4|344|345.4||342.6|349.2|361.4|355|355.2|370.2|371.4|374.8|379.2|386.2|393.8|391.2|376|368.8|376.8|378|373|357.4|367|367.2|355.6
04063|19709|/equities/oxford-instruments|FTSE350||2585|2570|2495|2495|2470|2500|2470|2495|2450|2470|2470|2510|2485|2545|2635|2615|2640|2640|2630|2570|2600|2605|2660|2635|2460|2490|2470|2445|2385|2450|2500|2475|2420|2490||2425|2375|2390|2410|2480|2460|2425|2405|2350|2335|2425|2395|2370|2365||2310|2300|2330|2260|2260|2180|2225|2180|2125|2070|2105|2085|2075|2075|2090|2080|2090|2095|2075|2070|2045|2095|2070|2040|||2125|2075|2100|2060|2085|2090|2075|2060|2080|2105|2085|2140|2170|2145|2180|2205|2135|2080|2190|2215|2185|2170|2200|2180|2170|2180|2095|2185|2215|2205|2135|2110|2085|2120|2135|2145|2120|2165|2145|2140|2140|2220|2190|2200|2185|2185|2165|2110|2220|2190|2200|2155|2120|2140|2175|2160|2230|2275|2220|2200|2200|2190|2265||2295|2320|2350|||2350|2345|2370|2300|2305|2315|2285|2190|2185|2195|2185|2100|2145|2130|2090|2155|2115|2160|2175|2160|2210|2190|2160|2125|2125|2080|2030|2075|2055|1924|1938|1960|1924|1918|1888|1912|1864|1822|1802|1712|1722|1748|1778|1802|1834|1846|1874|1882|1930|1904|1920|1882|2045|2090|1970|1984|1976|2055|2070|2150|2180|2155|2185|2185|2175|2180|2170|2160|2145|2185|2295|2320|2255|2240|2240|2230|2200|2210|2210|2205|2205|2215|2190|2210||2195|2210|2195|2160|2115|2160|2225|2240|2275|2310|2345|2360|2355|2320|2330|2350|2380|2405|2440|2400|2430
04064|6671|/equities/michael-page|FTSE350/MSCI_EU_SMALLCAP||422.6|424.6|404.4|405.8|422.6|425.8|425.4|423.8|415.8|410.8|425.4|431|429|452|456.6|444.8|441.2|441.2|445.4|434.8|432|436.8|442.8|428.4|435.4|440|453.6|449.8|456.2|464.2|457.6|456.6|459|465||485|483.4|478.4|481.8|479.6|474.4|474|480.2|473.6|471.6|469|454.6|442|446.8||443.2|444.4|444.6|446.2|457|447.8|445.4|446.8|438|442|442|443.6|441|438|440|484.2|490.8|490|491|498.4|491.4|485.2|450.6|443|||448.6|445|447.8|443.6|445.6|447|439|435.8|445.4|447.8|448.6|449|454.2|450.2|459|462.4|457.2|451.2|452.2|458.6|452.4|450.2|453.2|448.4|444.8|446|444.4|448.8|455.6|450.4|445.6|447.2|449.4|451.4|448.4|452|450|455.2|450|456.6|453.2|458.6|461|459.8|457|453|452|447|460.2|459.4|462.8|453.6|455|455|456.4|449.6|455.8|455.8|469.6|466.2|477.4|468|481||487|491.4|488.4|||489.4|485.4|489|487|492.2|487.8|495|485.6|471|466.2|463.6|456.6|456.8|454.6|447|451|446.8|451.4|449.2|450.4|452|452|451.2|445.6|449.8|444.4|432.2|442.8|441.2|421.6|416.6|421.4|412.2|407|405.6|406.6|404.6|381|375.6|376.2|368.6|368.4|365|374|383.2|382.2|394|393.6|396.6|400.2|406.4|414|414.2|424|417.6|426.4|417.2|415.8|427.2|421.4|419.2|411.2|412.4|415.2|415|416.2|418.2|415.8|408.6|405.2|414|416.4|408.2|407.2|407.4|402.2|404.8|401|407.6|415|414.2|418.8|419.53|414.905||405.848|408.546|418.759|420.494|416.254|425.119|432.442|433.598|432.056|433.598|431.285|434.369|428.78|428.395|432.249|435.525|430.322|427.624|429.936|429.744|431.093
04065|27761|/equities/pantheon-internat-participations|FTSE350||312|315|312|310|305|305|304.5|306|304.5|304.5|306|306|308|308.5|309.5|310|310|309.5|310.5|311|313|316.5|322|322.5|322|321|324.5|326.5|325|326.5|326|325.5|326.5|326.5||326.5|326.5|326.5|328.5|328|327|333.5|331.5|333.5|331.5|330.5|330.5|329|330.5||329.5|326.5|326.5|326.5|327|325.5|325|327|327.5|326|323|326|321|320|326|327|328|328|330|334|331.5|330|326|325|||319|319.5|316|318.5|319|320|319|321|319.5|318|319|321|320|319|319|317|318.5|318|318|316|314.5|316|318|319.5|316|317|317|317.5|316.5|316|316|315.5|315|315|311|312|312|313|312.5|312.5|311.5|313|312.5|311|311|310|311|311|312.5|310|310|311|313|314|310|310|309|312|309|309|309.5|313|310.5||311|309|307.5|||307|307.5|307.5|304|304.5|301.5|301|295.5|296|297|299.5|298.5|299.5|299.5|299.5|296.5|294|293.5|293.5|297|298|298.5|298|294|296.5|298.5|299.5|302.5|305.5|297|297.5|298|292|287|295.5|292.5|293|284|283.5|285.5|282|286|288|292.5|295|291.5|302|305|300|297|290.5|300|296|298|295.5|292.5|290.5|291|292|295|292|292|296|300|297.5|293|296|295|292.5|291|289.5|288|288|287|283|283|282.5|283.5|283|283.5|280.5|278.5|276.5|276||277|276.5|276|276|273|275.5|283|281|283.5|284|282.5|281|281|279|277|275.5|270|258|262.5|263.5|264.5
04066|13156|/equities/the-paragon-group-of-companies-plc|FTSE350/MSCI_EU_SMALLCAP||740|748.5|759.5|735.5|754|753|737|745.5|725.5|735.5|735|750.5|750|756.5|766.5|749.5|755.5|770|776|756|743.5|739.5|752|742.5|752.5|747.5|756|755|770|779.5|764.5|754|744|755||768.5|742.5|748|760|749.5|739.5|730.5|727|718.5|733|731|715|739|720||707|709|710|715.5|715|698|690|706.5|701|690.5|669.5|685.5|678|666.5|681|681|686|700.5|689.5|687|669|686|677.5|673|||690.5|674.5|673.5|671|664.5|671|660|660.5|672|671.5|668|674.5|679|667.5|685|684.5|678.5|661|666|665.5|644|642.5|645.5|641.5|644.5|643|643|650|643.5|637|638|637|634|645.5|639|638|647|651|650|655|650|704|701|705|712|723|706|706.5|714.5|697|693|693.5|708|710|707|691.5|709.5|709.5|717|701|704.5|696|694||697.5|688.5|690.5|||689.5|692|691.5|665.5|644|627.5|614.5|591.5|571|559.5|557.5|554|532|491|486|485|482.6|480.4|468.2|473|480|482|479.2|476|487.8|494.6|479.8|489.6|482|460|458.8|461.8|459|455|456.6|463|454.8|446.8|443.6|450.6|461.8|461.6|460.4|460.2|471.8|472.2|476.2|482.6|489.2|485.8|479.2|494.4|490|489.8|479.2|478.8|475|472.6|465.4|474|492|488.8|494|499.2|500|516|517|523|514|505|506.5|520|516.5|507.5|502.5|499.8|501|506|516.5|520.5|522.5|526.5|527.5|527.5||509|508.5|506|498.2|500.5|515|521.5|526.5|524.5|522|523|530.5|526|513|518|515.5|511.5|506.5|518|528|539
04067|6871|/equities/paypoint|FTSE350||648|655|640|632|623|620|627|633|638|643|636|650|635|647|640|636|637|630|626|640|613|608|567|566|558|564|560|570|568|563|549|543|541|547||547|544|545|567|551|533|537|536|544|548|544|540|553|550||548|538|532|527|525|513|526|527|531|533|486|482.5|479.5|492|492|485|489|478|479|483.5|477.5|486.5|483.5|482|||486|502|479.5|480.5|481|485|487|482|486.5|485|485|487.5|486.5|489|491|494|487|489|495|494|496|495.5|500|502|502|510|494.5|502|500|503|502|512|510|510|509|506|511|524|521|523|517|549|547|547|536|536|550|533|528|516|506|499|512|514|515|508|516|524|528|519|533|520|512||520|509|511|||510|507|510|497|481|485|479|477|481|469.5|463.5|458|453.5|456|456.5|464|470.5|499.5|503|504|510|526|530|531|530|536|546|556|562|561|557|561|553|545|555|558|547|542|534|530|516|523|518|523|510|513|535|542|533|524|530|549|530|524|503|505|510|503|508|515|523|528|535|542|548|551|547|539|540|547|555|561|566|563|562|564|558|542|546|544|554|551|550|547||547|545|534|543|533|543|553|554|556|555|550|558|576|546|532|537|539|534|534|512|489
04068|6620|/equities/pearson|STOXX600/FTSE350/EAFAVALUE||1013.5|1007|1007.5|1010|1008|1006|994.2|984|977.4|983.6|990.8|985.6|974.8|977.6|975.8|973|968.2|965|961.4|952.4|949|950|960.6|947.2|954|961.8|946.4|954.6|941.6|932.2|948|937.2|930|938.2||946.4|945.4|940.4|955|957.6|958|958.6|984.4|987.2|984.2|997.6|1000|1015|997.6||987.4|974.4|967.4|973.6|983.2|987|991.6|1003|1014.5|1009.5|993.2|993.8|990.4|986.6|1004.5|1005.5|1003|1006|1001|1010|1015|1017.5|1021.5|1025|||1042|1035|1031|1034.5|1037.5|1032.5|1009.5|1009|1017.5|1018.5|1027.5|1023|1018.5|997.4|993|1012|1007.5|1025|1035|1014|960.6|942.8|956.4|959.8|953.2|954|947|958.2|965.4|969.8|969|946|942.2|953.6|952.4|939.2|932.4|939.6|968.6|960.4|967.8|971.6|963.8|963.6|966|960|953.6|956.6|965.4|947.6|957.8|959.4|980.2|979.8|972.8|964.8|980|978.2|980.6|975.2|983.2|971.6|967.6||964.2|964.8|959.2|||963.6|956.4|950.8|948.6|940.6|938.2|942.6|956|960.2|964|960.4|942.8|935.4|939.2|933.6|919.6|937.2|927.4|933.8|969.6|967.8|966.8|967.4|963.4|955.6|952.4|948.8|950|964.4|967.6|969.6|976.6|973|964.6|954|953|960|964.8|951.6|946.2|919.2|930|922|912.4|902|898.6|908|918|919.6|916.2|906.6|907.6|903.6|897.4|885.6|881.8|881.4|870|868|857.4|868.4|868.2|862|866.6|864.6|867.8|866.2|875|884|880.8|894.2|891.4|888.6|877|881.8|881.8|865|860.6|852.2|851.2|839.8|839|841.8|838.6||832.8|838.4|835|823|812|821.8|819.6|820.8|823.4|832|832.6|846.4|847.4|852.6|843.6|839|829.8|836.8|845|864.6|869.6
04069|6648|/equities/pennon|STOXX600/FTSE350/MSCI_EU_SMALLCAP||666|679|619|604|596.5|602.5|587.5|585|563.5|584.5|573.5|578|587|596.5|605.5|609|610|600.5|604|594.5|605.5|599|590|582|590.5|596.5|609|619.5|618.5|611|622|606|596|593||608|618|665|679.5|716.5|720|714|720|732.5|711.5|713.5|720.5|711|716.5||698.5|689|677|665.5|676.5|665.5|656|662.5|664.5|664.5|661|648.5|630.5|637|646.5|647|634.5|631.5|633|637|653.5|652.5|649.5|656.5|||647.5|656|649|657|670|663|666.5|651|661|686.5|687.5|682|679|701.5|694|697.5|682.5|669.5|666.5|671|661.5|661.5|680.5|658.5|671.5|680|675.5|670|662|664.5|672.5|661|662|667|656|668.5|686|681.5|682.5|693.5|704|706|699.5|708|704.5|686.5|709.5|710.5|711|693|695.5|701.5|719.5|722|744.5|728|752|749.5|739|744.5|747|740|735||751.5|755|757|||748.5|738.5|755.5|742|730|733.5|752.5|741.5|734|750.5|738.5|745.5|746.5|722.5|713.5|706.5|707|730.5|746.5|756.5|767|758|750|735.5|744|747|744.5|747.5|748.5|719|724|725|723.5|742|741|752.5|739.5|726|726.5|712|707.5|697.5|698.5|704|681|678|680|685.5|705|682|661|658|652.5|658.5|618.5|612.5|610|596|597.5|608.5|586|551|592.5|611.5|605.5|620.5|625|633|614|619|638|644.5|599.5|603.5|611|611.5|609.5|617|614.5|635.5|637|645|646|645||623|641|637|629.5|614.5|627|623|632.5|632|642|645.5|655.5|646|661.5|663|668|661|674|688|703|700.5
04070|1009358|/equities/pershing?cid=1009358|FTSE350||4186|4212|4210|4246|4172|4146|4130|4142|4150|4180|4182|4156|4160|4156|4212|4226|4310|4304|4306|4294|4276|4278|4322|4252|4266|4226|4218|4164|4096|4094|4078|4096|4090|4120||4110|4114|4060|4026|4076|4112|4100|4058|4134|4142|4186|4174|4182|4174||4090|4000|3978|3944|3932|3930|3838|3994|4008|3970|3812|3874|3868|3890|4004|4082|4052|4070|4032|4060|3980|4018|4030|4016|||4078|4050|4132|4144|4156|4072|3976|3940|3952|3968|3964|3920|3942|3870|3904|3950|3956|3898|3954|3950|3940|3908|3900|3930|3860|3848|3810|3842|3862|3872|3828|3894|3898|4004|3942|3868|3862|3854|3826|3828|3772|3780|3804|3722|3678|3666|3682|3654|3720|3620|3532|3540|3592|3604|3600|3570|3550|3512|3484|3480|3460|3426|3568||3584|3564|3550|||3530|3470|3460|3434|3382|3408|3374|3342|3318|3260|3260|3240|3176|3146|3134|3134|3118|3126|3148|3190|3190|3170|3134|3112|3110|3102|3096|3064|3048|3038|2976|3030|2974|2972|2940|2956|2980|2964|2930|2884|2870|2914|2920|2906|2908|2900|2948|2968|3000|2968|2962|2990|2992|2998|2918|2938|2946|2934|2972|2982|2984|2970|2982|2980|3032|3000|2970|2998|2992|3004|3028|3034|3030|3046|3038|3046|3038|3044|3016|3020|3010|2988|2978|2988||2992|2990|2992|2992|2962|2898|2938|2968|2972|3000|2970|3004|2980|2994|2968|3006|2968|2992|3016|2998|2968
04071|6656|/equities/persimmon|STOXX600/FTSE350/EAFAVALUE||1496|1484|1442.5|1419|1471|1464|1432|1421|1389.5|1372|1352|1352|1348|1355|1365.5|1355.5|1363|1365|1404.5|1422|1420|1441|1498|1442|1446|1441.5|1491|1481.5|1484.5|1471.5|1445|1443|1429.5|1436.5||1481|1471.5|1434.5|1455|1460|1470.5|1476.5|1471.5|1408.5|1413.5|1424.5|1406.5|1406.5|1414||1366.5|1305.5|1288.5|1304|1326|1318|1282.5|1292|1334.5|1317.5|1286|1291.5|1268.5|1270|1298.5|1282|1265.5|1265.5|1277|1280.5|1278|1293.5|1273|1270|||1316|1303.5|1300.5|1302|1336|1334|1293.5|1263|1289.5|1287.5|1286|1306.5|1324|1374.5|1355|1372.5|1371|1385|1400|1386.5|1363.5|1331.5|1370.5|1379.5|1412.5|1414|1421|1428.5|1420|1422|1420.5|1403.5|1361.5|1419|1400.5|1377|1439|1427|1411|1446.5|1442.5|1463|1457.5|1450|1472.5|1461.5|1454|1450|1485|1438|1425|1395.5|1468.5|1450.5|1429|1446|1478.5|1391.5|1454|1397|1387|1358|1378.5||1389|1383.5|1390|||1388.5|1372.5|1385|1359.5|1349.5|1361|1358|1285.5|1288.5|1311.5|1309.5|1308.5|1298.5|1275.5|1281.5|1277.5|1251.5|1259|1246.5|1261.5|1257|1253|1251.5|1247|1251|1240|1215|1236.5|1239.5|1170.5|1149|1176.5|1143|1145.5|1081.5|1115.5|1072|1032|1016|1004|985.2|978|960.4|971.2|972.6|973.4|980|997.4|1069.5|1032|1013|1035|1062|1066|1029.5|1045|1026.5|1008.5|1018|1037|1077.5|1052|1082.5|1098.5|1110|1103.5|1092|1100|1046.5|1029.5|1079|1071.5|1064|1023|1037|1018|1016|1030.5|1043.5|1054.5|1059|1066|1062.5|1039||987|994|1002.5|984.8|983|1022|1028|1058.5|1072|1095.5|1129.5|1148.5|1123.5|1133.5|1142.5|1147|1139|1140|1156|1159|1174.5
04072|19710|/equities/personal-assets-trust|FTSE350||486.5|487.5|486|486|486|486|486|489|483|483.5|488|485|488.9|489.5|490|492|489|489|488|487|487.5|485|485|485|484.5|487|488.5|487|487.5|486|485|484|482.5|483.5||485.5|487.5|489|490.5|491.5|490|490.5|490|488|488|488.5|488|486.5|485.5||483.5|484|483|483|485|485|482.5|484.5|483.5|483.5|482|483|480|480|481.5|485|482|482|480|480|480|482|480|482|||480.5|479|478.5|478|480|477.5|475|474.5|474|475.5|475.5|475.5|474.5|474|475|473|476|474.5|473.5|474|473|474|473.5|473.5|473|473.5|473|473|474|473.5|474|471.5|472|474.5|475|475|475|475|474.5|475|474.5|474.5|474|473|470.5|469.5|468|468.5|469.5|468|468|468.5|471|471|469.5|469|468.5|470|468|468|469.5|470.5|472||473|472.5|471|||470.5|471.5|473|470|471.5|471.5|469|468|467|466|466.5|466|466.5|466.5|465.5|465.5|465|464|464|464.5|463.5|465.5|467|464.5|464|464.5|465|464|465|465|465|468.5|467|468|465.5|467.5|468|463.5|463|463|462.5|464|466|463.5|463.5|464|463.5|465|465.5|464.5|463.5|462.5|462|462|460|458|459|458.5|459.5|460.5|462|461|463|465|466.5|467|468.5|468.5|466|467|469|474.5|466|466|466|465|465.5|463.5|465|466.5|465|466.5|465.5|465.5||463|463|464|460|459.5|460|461.5|462|464|465.5|465|466.5|467|465.5|465|465|466|467|469.5|470.5|470.5
04073|6561|/equities/petrofac-ld|FTSE350/MSCI_EU_SMALLCAP||12.42|13.34|12.59|13.03|12.88|12.8|13.28|13.1|12.89|12.9|13|13.47|13.81|12.38|13.24|13.42|14.15|13.03|13.2|14.74|14.45|14.04|15.2|16.2|19.17|22|19.8|14.5|13.55||||||||||||||||||||||||10.5|10.5|14.7|22.3|23.54|24.2|25|24.2|23.22|23.22|22.6|20.56|23.4|26.5|33.32|29.28|25.86|24.66|24.9|25.8|26.24|27.2|||27.42|26|28|24.58|24.04|24.1|23.92|23.84|23.76|24.4|25.58|24.3|23.64|24.46|24.76|23.26|22.6|23.32|23.6|25.42|26.28|27.58|27.82|28.2|28.22|28.5|28.04|27.52|28.8|29.5|29.22|27.94|27.22|27.94|28.72|29.2|29.84|28.56|28.1|29.16|29.66|30.72|33.5|33.52|32.22|32.9|29.04|29.68|28.98|26.8|25.1|25.12|24.44|24.48|24.68|25|27.68|26.86|28.48|30.6|30.98|32.4|33.56||37.4|39.04|40|||32.82|33.24|31.84|22.36|20.64|19.64|20.02|17.41|19.26|19.94|19.84|19.75|20.12|23.28|20.82|17.01|21.1|22.4|26.78|31.76|34.38|35|36.06|37.38|39.76|42|40.38|44.24|45.5|41|44.82|46.3|45|45.92|48|51.25|51.8|48.08|47|49.46|50|51.5|52.8|55|54.1|53.55|55.3|56.05|59.2|60|61.85|66.15|70.35|71.75|68.05|69|70.75|69.75|71|72.85|76.05|77.1|81|74.75|74.75|73.6|75.3|76.45|76|78.15|79.65|80.05|80|77.7|77.35|77|75.3|72.5|74.3|72.45|72.65|72.25|73.2|73.85||73|74.7|74.8|73|72.2|72|75.55|78|80.6|82.7|83.65|83.55|87.5|82|80.1|81.65|80|80.05|79|78.6|79.5
04074|101928|/equities/pets-at-home-group-plc|FTSE350/MSCI_EU_SMALLCAP||307|299.8|295.8|291.8|301.6|298.6|295.8|294.6|296.8|299.4|295.4|299.2|301.8|302.8|310.8|300.8|301|301.2|298|294.4|291.2|291.4|296.6|295.4|303|308|314.2|318.2|319.2|322.6|296.2|298.4|279|283.4||274.8|276.2|282.8|300.6|296.2|292|291.4|295|295|296|301.6|296.6|298.4|295||296|291.8|289.4|292.2|294|286.6|283|283.4|287.8|282.6|276.2|279|276.4|276|282|279.6|277.6|276.4|276.2|273.2|270|269.2|265.6|259.8|||268.4|270|272.6|265.4|266.2|265.4|258|255.6|257.8|254.4|257.2|272.6|265.4|275.2|279.4|279.2|273.6|267.2|270.2|277.2|276.2|276|282.8|283.6|292.4|288.2|291.8|293.4|292.4|290.6|288.8|287.8|284.6|284.8|282.2|282.4|282|280.4|276|269.4|263.4|280.2|293.4|293|299|297.6|297.4|298.6|302.4|296.8|298.8|295.8|298.8|297|307.8|308.6|311.6|308.6|310.6|305|308.4|305|309.4||318.2|321.8|320.2|||319|317|315.4|308.8|308.4|304.6|308.6|300.4|306.6|309.6|310.4|304.6|313.8|313|312.4|314.4|320.2|308.8|293.8|287.2|285.8|287.8|296.6|294|308.6|313.6|306.8|315.8|314.4|303|302|303.4|295|294.6|292.6|300.4|296.8|283.2|280.8|282.8|279.4|275.6|282.6|291|305|306.4|311.2|316|318.8|315.6|312.8|320.8|321.2|326|322.4|327.6|318.6|319.6|328.8|332.4|334.8|328.6|331|340.4|342.6|351.2|348.8|344.4|336.2|339.2|348.2|357.2|349.4|350.4|347.6|346.2|343.2|378.6|379.4|380|378.2|377.6|375.6|375||363.8|366.4|361.6|357.2|356.2|354.8|360.4|365.8|366.8|365.6|365.2|370.4|367|370|366|369.4|371.2|372.8|387.2|392.4|390
04075|14066|/equities/phoenix-group-holdings|STOXX600/FTSE350/EAFAVALUE||541.5|546|542.5|535|541|539|539|536|526|532.5|521.5|520|518.5|526.5|525.5|516|495.4|485.2|484.4|479|480.6|482.8|490.8|484.8|489|491.4|499|495.2|493.6|498.2|496.2|500.5|491.2|499.6||503|496|505|509.5|512.5|515|525.5|515|504.5|508.5|520.5|516|508.5|517.5||519.5|488|485.2|489.8|493.8|485|481.8|485.2|492|487.4|481.2|479.4|476|484.8|508.5|503.5|511|542.5|552.5|555.5|547.5|552.5|548|549|||552.6|542.2|538|527.4|529.2|488.2|485.9|484.2|481.7|504.4|505.6|508.4|515|509.2|510|507.8|499.8|495.9|500.6|502|497.3|491.6|496.8|500.8|504|503|500.2|501.8|502.6|505|501.2|495.4|488.8|496.7|489.2|493.4|497.1|502|497.2|503.4|502|505.4|511.4|509.8|521.8|509.4|510.2|513|516.4|508.8|506.4|499.7|507.2|513.2|511.2|511.2|517.4|523.8|525.8|518.6|524|521.4|530.8||535.2|533|534.6|||522.4|525|529.2|523.4|520.8|519|519.8|496.2|495.4|496.7|497.6|489.6|481.3|475.6|473.9|469.8|465.2|463.7|464.6|473.4|477|474.9|478.3|480.8|488.1|490.5|482.5|493.7|489.2|490.5|464.2|466.8|462.5|463.7|470.1|472.6|467.7|457.1|453.8|448.9|445.8|446.3|444.8|441.6|445.6|445.6|455.1|461.2|465.1|468.1|464.3|471.4|471.3|472.4|463.5|467.1|458.2|454.2|462.7|470.5|482.2|472.4|507.8|514|511|527.4|536|538.6|534.6|526.4|538|537.8|521.4|520.4|515.6|512.2|507|510.6|513.4|515.8|520.4|521|514|517.6||505.2|509|508.2|504.8|507.2|508.2|508.2|518.2|520.6|539.8|537.6|544.8|543.4|537|539.8|541|534.8|533|544.6|550.2|551.2
04076|13125|/equities/playtech-limited|FTSE350/MSCI_EU_SMALLCAP||530|518|515|514|507|506|488|478|459.5|465|465|461|458.5|458.5|461|455.5|471.5|460|462|458.5|452.5|453.5|462|471|475|479.5|484.5|480|480.5|480|478|471|465|473.5||480.5|470|485.5|489|495|485.5|492|483.5|484|477|481|494|485|500||485|499|504|530|514|450.5|444|457.5|457|444.5|443.5|442|442|442|450.5|449.5|460|454|452.5|463|457|457.5|454|451.5|||461.4|470.8|472|455.6|458|460|457|456.2|457.6|465.6|466.2|465|455.4|455.6|459.2|462|462.2|458|452|449.8|443.4|451.2|454.6|455.8|460.2|460.8|463|460|466.4|470|470|465|461|459.8|453.8|454.4|456|455.8|451|448.6|445.2|444.4|455.2|453.4|446.6|447|438.6|436|434.4|424.4|429.4|420.2|426|429|424|428.6|438.2|442|440.4|431|432|438.8|445.4||448.6|450|449.2|||446.4|443.4|453.6|441.8|433|430.8|428.8|411.8|412.8|427|423.2|420.6|420.2|421|420.4|416|410.8|419.2|421.8|425.6|423.4|425|425.8|422|433.2|425.8|420|431|436.8|416.2|408|414.4|417|417.4|413.6|424.4|419.6|400.6|392.6|389.4|377.6|375|370|379.8|384.2|385.6|387|390.8|406.4|395.2|392|405.6|408.6|419.6|383|402|405|418|440.2|452.8|452|454|458.6|457.4|465.6|484.2|487|498.8|490.8|497.8|502.5|510|498|498.8|508|531|523.5|524.5|526|529|525.5|525|519|523.5||516.5|510.5|521|516|510|520|530|523|527.5|527.5|533.5|546|541|547|544.5|549.5|553|550.5|567.5|561|568.5
04077|40956|/equities/plus500-ltd|FTSE350/MSCI_EU_SMALLCAP||2236|2222|2222|2196|2238|2314|2310|2288|2274|2258|2266|2270|2242|2264|2314|2252|2250|2242|2250|2214|2176|2186|2172|2154|2164|2178|2184|2198|2226|2246|2236|2192|2170|2174||2234|2162|2298|2288|2274|2246|2228|2220|2214|2232|2214|2246|2252|2232||2210|2194|2180|2162|2174|2156|2154|2162|2158|2120|2092|2100|2028|2026|1979|2002|1950|1929|1874|1883|1837|1839|1842|1830|||1805|1809|1768|1765|1782|1773|1758|1742|1739|1739|1751|1733|1724|1714|1723|1766|1803|1806|1726|1733|1700|1764.1689|1785.635|1781.7321|1790.514|1773.926|1746.605|1707.575|1786.611|1805.15|1803.199|1809.053|1777.829|1749.532|1729.041|1719.2841|1717.332|1706.599|1716.3571|1732.944|1726.114|1746.605|1729.041|1742.702|1767.0959|1753.4351|1771.975|1741.726|1740.75|1719.2841|1748.557|1747.5811|1763.193|1790.514|1770.999|1777.829|1780.757|1749.532|1749.532|1619.757|1613.902|1600.241|1603.1689||1622.684|1624.635|1609.999|||1606.0959|1597.314|1618.781|1600.241|1580.726|1561.2111|1571.9449|1561.2111|1579.751|1577.799|1531.938|1516.326|1492.908|1443.145|1433.387|1438.266|1406.066|1424.605|1448.0229|1448.999|1459.7321|1452.902|1426.557|1433.387|1457.781|1449.975|1431.436|1448.0229|1428.5081|1415.823|1404.114|1383.623|1368.011|1370.939|1366.0601|1385.575|1406.066|1386.551|1376.793|1390.454|1395.333|1382.6479|1377.769|1366.0601|1275.314|1268.484|1265.557|1254.824|1268.484|1259.702|1274.339|1303.611|1315.3199|1333.86|1332.884|1337.7629|1334.8361|1337.7629|1332.884|1352.399|1343.6169|1346.545|1351.423|1341.666|1348.496|1334.8361|1342.642|1337.7629|1336.787|1331.908|1335.811|1361.181|1367.036|1365.084|1368.9871|1352.399|1341.666|1363.1331|1364.108|1377.769|1392.405|1393.381|1395.333|1386.551||1377.769|1401.187|1409.6899|1395.306|1368.454|1388.593|1395.306|1412.567|1373.249|1385.7159|1372.29|1383.798|1395.306|1391.47|1402.019|1403.936|1391.47|1392.429|1424.075|1444.213|1438.46
04078|14064|/equities/polar-capital-technology|FTSE350||3415|3435|3425|3380|3380|3375|3350|3360|3300|3270|3300|3300|3295|3255|3305|3400|3445|3400|3340|3285|3265|3250|3230|3135|3135|3155|3150|3095|3025|3030|2990|3060|3070|3085||3080|3070|3040|3045|3055|3045|3070|3050|3000|2990|3015|3000|3005|3015||2955|2890|2870|2920|2935|2925|2835|2900|2870|2810|2830|2885|2915|2925|3005|3005|3005|2995|2985|3010|2995|3015|2990|2960|||3000|2990|3015|3020|3030|3020|2940|2915|2955|2930|2965|2965|2960|2920|3000|2990|2970|2925|2985|2950|2890|2890|2890|2895|2890|2885|2790|2825|2870|2880|2865|2850|2825|2865|2855|2835|2820|2800|2800|2735|2675|2685|2735|2700|2695|2715|2705|2675|2665|2620|2600|2550|2575|2565|2560|2550|2540|2520|2480|2460|2485|2515|2540||2595|2595|2560|||2555|2560|2585|2545|2550|2555|2520|2475|2455|2430|2425|2400|2410|2395|2380|2400|2395|2420|2415|2410|2415|2425|2435|2410|2445|2425|2410|2455|2405|2360|2340|2330|2295|2285|2255|2260|2235|2160|2145|2130|2115|2115|2185|2200|2175|2180|2230|2235|2265|2255|2250|2285|2265|2255|2230|2220|2200|2210|2215|2230|2225|2190|2190|2180|2190|2210|2205|2215|2210|2230|2240|2295|2250|2260|2255|2260|2260|2285|2285|2260|2260|2260|2220|2225||2155|2185|2190|2150|2130|2105|2125|2170|2175|2180|2165|2200|2190|2205|2220|2245|2245|2260|2310|2315|2305
04079|14618|/equities/polymetal|STOXX600/FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||215|215|215
04080|949175|/equities/pphe-hotel-group-ltd|FTSE350||1355|1335|1330|1325|1330|1335|1305|1305|1305|1300|1300|1285|1280|1295|1300|1295|1305|1290|1285|1270|1315|1320|1335|1330|1335|1350|1355|1370|1355|1355|1340|1325|1325|1355||1350|1390|1420|1420|1405|1415|1420|1450|1455|1455|1470|1475|1470|1475||1480|1470|1470|1480|1495|1475|1485|1495|1480|1455|1440|1460|1450|1460|1460|1460|1445|1465|1440|1435|1345|1390|1390|1395|||1415|1395|1405|1385|1385|1420|1460|1390|1415|1335|1270|1255|1250|1240|1270|1260|1245|1285|1275|1300|1295|1325|1320|1310|1315|1300|1290|1290|1255|1255|1255|1235|1230|1215|1220|1215|1200|1180|1195|1205|1200|1230|1220|1230|1215|1235|1195|1190|1180|1175|1170|1165|1175|1200|1155|1160|1155|1170|1170|1160|1160|1165|1165||1200|1160|1145|||1130|1140|1145|1150|1165|1205|1270|1260|1290|1290|1250|1255|1270|1250|1265|1285|1290|1270|1245|1225|1190|1170|1180|1185|1180|1165|1150|1125|1110|1065|1040|1030|1040|1040|1035|1050|1040|1025|1025|1020|1030|1030|1050|1055|1040|1040|1025|1035|1035|1040|1025|1020|1030|1020|1010|1030|1040|1035|1045|1050|1060|1050|1060|1050|1060|1045|1065|1075|1050|1070|1080|1075|1070|1050|1075|1090|1095|1075|1105|1100|1110|1090|1080|1035||1025|1020|1030|1015|1005|1020|1025|1020|1020|1015|1015|1015|1035|1045|1035|1035|1010|1010|1005|1025|1035
04081|27982|/equities/primary-health-properties-plc|FTSE350/MSCI_EU_SMALLCAP||96.3|96.05|94.5|92.2|92.65|94.2|93.1|94.65|91.8|92.75|91.75|90.4|90.55|91.55|92.3|91.25|91.7|90.75|91.85|90.9|91.2|91.15|91.9|90.6|91|91.4|93.4|94.4|94|95.4|93.25|94.05|91.6|92.1||92.3|91.65|93.3|94.75|94.85|95.8|97.4|97.05|96.3|95.7|95.8|97|96.5|96.35||94.45|93.35|91.65|91.75|92.5|91.85|91|90.55|93|93|91.85|91.55|90.25|89.9|92.45|92.8|92.75|91.65|92.35|91.6|90.25|92.7|92|91.35|||93.75|95|94.35|95.35|95.15|93.55|92.7|91.2|91.15|90.9|91|91.9|92.45|92.6|92.05|91.35|91.5|90.2|90.25|91|89.35|88.5|89.35|89.15|89.9|90.7|90.7|91.45|91.7|91.35|91.45|90.95|91.4|93.2|91.7|92.2|92.6|93.6|93.05|93.45|93.6|97.15|96.35|96.7|96.2|95.95|96.05|94.2|95.3|95|94.8|95.45|100.3|100.2|100.6|100.5|101.6|101.9|103.1|101.9|103.1|102.7|103.2||103.8|105.2|105.9|||104.3|104.6|106.3|102|101.5|99.6|101|98.2|97.75|98.65|98.05|98.55|100.1|99.3|99.2|100.4|97.55|100|99.85|100.2|99.05|98.4|98.2|96.25|99.4|98.95|97.25|100.6|101.4|94.4|94.95|95.9|94.05|95.2|96.1|99.35|97|90.85|89.75|88|87.45|86.6|87.55|87.65|85.5|86.85|87.05|89.3|91.2|89.25|88.45|89.75|93.25|92.55|91.35|91.25|90.55|89.35|90.75|91.6|93|91.85|94.05|95.65|96.55|97.25|98.05|98.2|96.3|95.45|97.4|99|96.35|94.2|93.5|92.7|92.8|93.35|92.8|92.7|92.85|94.05|93.15|92.6||90.85|91.65|91.25|89.5|88.8|89|91.1|91.9|92.7|93.45|94.75|96.7|96.3|96|95.05|95.7|96.25|93.05|92.45|94.5|94.5
04082|6707|/equities/provident-financial|FTSE350/MSCI_EU_SMALLCAP||51.8|50.4|50.1|48.6|49.55|49.85|49.1|49.2|49.35|49.1|50.1|51|49.65|49.85|49.85|49.2|50|49.75|51|52.2|51.8|51.3|52.9|52.8|53.3|53.9|55.2|57.3|58|57.7|54.3|57.5|58.9|57.7||59.2|60.8|62.7|63.3|63.5|63.8|60.3|58.4|56.6|54.2|52.1|49.05|49.25|49.85||49.2|47.6|46.8|47.9|48|47.95|48.15|48.6|48|49|48.6|48.6|48.65|48|49.5|49.8|48|47.8|47.3|49.25|49.65|49.9|49.8|49.55|||52.7|55.8|51.4|51.6|49|49|48.6|51.2|46.2|49.35|53.9|52.6|57.4|62.1|124.2|124.8|122|119.2|119.2|122|121.2|123|126.2|125|132|131.6|128|125.4|131.4|133.6|131.2|128.8|125.4|119.6|115.6|117.2|116.6|117.6|116.6|117.8|118|118.2|114.4|114.8|117.2|117.8|114.6|111.4|111.2|114.6|116|116|121.2|122.6|121|117|123.4|122.4|124.2|120.8|118|121.6|126.2||129.2|130|129|||127.6|125.8|124|121.2|118.4|118|120|109.4|111.6|113.2|117.4|117|117.4|115.2|113.8|112|111.2|114|112.6|111.8|114.2|112.8|111.2|111.4|113.4|113.8|113|117.2|117|113.6|115.6|117.6|123.8|124.2|121.4|123.4|120.2|116.2|115.6|113|114.6|115|113.8|115.6|116|116.2|120|121.4|124.4|116|112.4|120.2|122.2|121.6|112.4|111.6|115.6|116.2|119.4|122.8|126|125|125.6|124.2|124|123.4|122.4|121.8|122.4|120.4|122.8|122|117.2|119.6|120|117|109.4|108.4|107|106.6|106.4|103.6|104.6|105.8||103|105.6|107.2|105.4|106.6|108.8|113|119.4|119|116.6|114.8|114|117.4|117|123|122.8|127.6|123.4|127|125.8|128.2
04083|296|/equities/prudential|STOXX600/FTSE350/EAFAVALUE||732|739.8|735.2|715.2|717.2|707|718.6|720.4|705.2|714.2|718.4|722|746.6|744|759|707.2|712.4|700.6|700|697.2|700|707.6|725.4|709.4|720.8|731.6|762.2|750.8|749.8|755.2|747|750|748.6|765||765.8|768.8|782.6|797.6|805.2|819.2|827.4|803.8|792.2|790.4|801.8|787.8|777|759.4||756.2|728.6|705|701|741.4|723.8|714|735.2|742.6|735.4|722|722.8|692.2|687.4|709.6|706.4|716.6|712|720.4|720|717.6|728|720.4|740|||743|755.8|761.2|774.4|778.4|759|745.2|780.6|788.2|796|798.8|807.4|812.4|788.2|779|781.2|759.2|757.2|772.8|782.4|777.6|790.8|808|814.6|819.6|822.6|821.8|815|821.2|834.4|807.6|790.4|790.8|812.4|798|818.2|830.2|849.2|817.8|814.2|806.2|818.4|833.6|831.4|858.2|834.2|833.6|816|796.4|788|787|773.4|805.2|815.8|823.2|824|838.8|845.8|841.6|820.8|835.6|831|856.2||887.2|878.2|872.4|||862|873.8|870.4|863.6|864|876|883.2|864.6|881.2|896.6|889.6|874|884|853.4|864.2|868.8|863|854.2|885.4|908.8|921.6|918|915|919.4|940|945|917.6|939|923.6|898.4|882.4|902.2|891.4|902|899.6|899.4|871.6|858|857.8|861.8|843.2|829.6|832.6|834.6|830.6|830.2|859.6|876.8|888.2|898.6|884|909.2|907.8|895.2|868.2|867.6|855.2|856.8|859.4|860.2|888.8|882|890|886|876.8|901.2|909.6|923.8|918|914.2|941.6|929.2|906.8|891|892.8|896.6|903.4|933.2|954.8|969.6|969.8|966.2|999.8|984.8||946.8|960.6|963.6|942.2|934.8|947|978.2|980.2|980|1001.5|1008.5|1038.5|1015.5|1010.5|1026.5|1031|1018.5|1012.5|1059.5|1082.5|1101
04084|954891|/equities/puretech-health-plc|FTSE350||182.2|182.2|181.6|176.8|181|186.8|184.6|179|184.6|182.6|183|187.8|187.8|192.4|198.4|209|215|215|214.5|219|221|222.5|225.5|225|224|228|227|232|231.5|237.5|234|232.5|228.5|226||227.5|225.5|226.5|226|228.5|220|222|222.5|222.5|223|222|223|221.5|222||219|214|214|216|217|218|212.5|212.5|213|205.5|206.5|207.5|209|210.5|213.5|214.5|217|217.5|215|215.5|218|218|220|219.5|||222.5|225|223|229|216|218|219|223|204|196.6|198.8|195.6|201.5|196.2|194.4|193.2|198|188.2|198.4|202|197|200|210.5|211|213.5|191.4|187|185.4|193.2|191.6|184.4|181|181.2|185|187.4|187.4|186.6|195.2|189.8|190|193.6|197.4|197.8|197|199|198.2|200|190|190.4|189.6|187.2|185.8|185|187.2|190|186|199|205.5|209.5|207|201|197|190||194.2|186|182.2|||182.4|150.8|154.2|153.4|150.6|146.8|144.6|142.4|142.8|142|140.4|141.6|145|148|150.8|152|151.6|157.2|156.4|160|162|163.4|164.4|164.8|170.2|172.2|177.2|182.2|180|173.2|163.8|168.4|164.2|159.6|161.6|162.4|155.8|149.4|151.6|156.4|156.4|155.4|163.2|164.6|164.4|167.4|164.4|167.6|169.6|168.8|171.6|182.8|181|188.8|180.6|183.8|177.8|176.4|167|176|181|182|195|200.5|202.5|209.5|221.5|224|224.5|229.5|232|213|207|207|203|200|202.5|199|204.5|201|200|198.2|194.4|193||185.6|188.6|185|183.8|183.2|186.4|193|196.2|196|198.4|199.6|205|205|204|202|205.5|209.5|212.5|221|223.5|227.5
04085|6774|/equities/pz-cussons|FTSE350/MSCI_EU_SMALLCAP||104.2|106.2|104.6|102.2|103|103.4|101.6|103|101|100.8|98.8|99.1|100.8|100.6|104.6|100.8|103.8|102.6|101.8|100.8|101.2|101|104|104.4|106.2|107.8|110|110.6|113|112.6|110.4|109|114.4|117.2||111|109.6|111.8|114.6|114|113.2|111.2|108.2|108.4|106|105.4|105.6|102.2|101.4||105.2|103.8|102.8|102|104|101.6|101.8|101|94.6|94.5|90.3|88.2|84.9|82.9|85.4|86|86|85.5|86.5|87.1|86.3|88.3|88.1|89.6|||89.7|90.9|90|88.4|85.4|87.5|85.3|87|89.2|86.2|88.5|90.4|89|95|95|96.2|97.2|96.1|97.5|101.8|100|99|100.8|100.4|100.2|100.4|103|100.2|100|100.4|100.6|100|101.8|101.8|99.7|100.6|107|128|125|129.2|130.2|133.8|135.8|136.6|136.4|136.4|137.8|138.6|137|135.6|138.4|140|143|146|145.6|142.8|146.2|147|153|151|150.4|148.2|149||153.2|152.4|150.4|||152.4|154.2|155|154.4|153.2|156.4|150|146.2|141|143.4|148.2|147.2|144.6|146.8|149|147.2|146|145.4|146.2|144.2|144.4|143.2|138|137|136.6|138.6|135.6|137|140|135.4|135.8|135.2|134.6|133.4|132.4|133.2|133|133.6|133.8|131.2|126.4|125.6|130.8|131.2|135|135|136.2|139.6|140|137.4|141.4|139.2|138.8|139.4|135.2|136.8|136.6|136.6|139.8|140|141.6|146.6|151|151.8|160|160.6|161|162.4|162|164|166.6|164.8|160.6|159.2|157.6|156.2|156|157.4|156.8|157|160.2|158.6|163.6|162.6||157.8|158.8|158|153.8|155.2|158.2|159|160.8|162.2|164.6|167.6|166|164|162|163|162.6|162|162|165|165.8|168.2
04086|6657|/equities/qinetiq|FTSE350/MSCI_EU_SMALLCAP||467|470|468.4|456.2|453|452.2|455|449|438.8|442|443.2|450.6|450.2|447.6|452.2|450|452.8|457.2|450.4|442.4|438.6|449.4|456.2|454.6|454.2|456.2|459|457|451.2|455.2|447.2|429.6|421|423.4||413.6|424.4|374.2|372|373.6|368.6|367.4|365.6|361.2|364.8|368.4|366.6|362.8|360||353.6|348|348.4|343.6|351.8|342.6|341.2|344.4|341.2|342.8|337.2|335.8|335.4|333.6|357.8|352|349.6|350|349|362.6|357.8|357|359.8|362|||365.2|363|368.2|370.2|363.4|358|361.8|360.6|361.6|355|361|359.2|360|358.8|363.8|370.8|374.6|376|373.8|373.6|370.6|365.8|363.6|367.8|367.2|376.4|373.8|373.2|375.8|375.4|375.4|374|369|373|367.2|364|365.2|362.4|356.2|351.6|355.6|358.2|356.6|361.2|360.8|357.4|358.6|355|338.8|333.6|333.6|331.2|332.4|318.2|319|314|317.8|315.4|310.2|305.6|316.4|316|310.2||309|309|312|||309.4|310|312|307.4|305.8|305.6|308.4|312.6|305.4|306.4|298.2|293.2|301|299.2|292.8|296.6|296|306|319.6|319.6|322|325|320.4|320|315.2|322|320.8|350.6|347|343.6|341.4|342.2|337|335.6|335.4|342.4|341|332.8|331|333|327|325.4|330.2|330.8|330|329|327.4|336|336.2|337|332.4|335|329.2|324.6|318|308|308|305.6|313.6|317.2|318.8|318.2|319.4|315.8|313.8|323.6|326.2|327|327.8|329.2|335.4|336.8|334|334.2|336.4|334.4|335.6|333.2|329.2|331.6|334.6|333.4|320.6|316||315.6|314.6|312|302.6|297.2|300.2|303.4|302.4|306.6|313.4|313.2|316.6|321.4|320|324|324.4|323|325.4|324.6|322.4|321.6
04087|1084826|/equities/quilter|STOXX600/FTSE350/MSCI_EU_SMALLCAP||121.7|121.1|121|118.7|119.2|117.9|117|116.7|113.9|118.1|120.1|121.1|120.3|120|123.2|122.9|122|122.3|121.3|117.6|116.8|117|118.1|117.4|118.8|117.9|119.1|119|120.9|123|117.8|116.4|113.4|114.2||119.1|116.7|114|113.3|111|112|111.8|111.8|112.2|112.3|113.7|113.4|114.1|111.7||111.1|110.4|111|109.8|110.9|107.6|105.4|106.2|102.5|99.75|98.2|99|102.5|100.4|104|102.1|104.1|103.2|101.7|103|102.1|103.6|102.7|106.4|||107.1|104.6|105.1|106|106.3|107.3|105.4|103.5|102.2|102.2|100.2|101.5|104.3|97.95|99.65|97.45|103.4|101.6|102.3|106.6|96.45|94.95|97.25|97.15|100.6|101.7|103.7|102.4|103.9|103.4|102|101.8|102|103.8|102.7|103.3|102.1|103.3|101.1|103|102.5|104.7|103.8|103.2|104.7|103.3|102.3|98.7|98.6|96.2|98.8|99.2|101.6|101.5|100.7|102.3|104.4|104.2|102.9|100.6|102.1|101.4|100.8||102.8|102.5|102.8|||102.9|101.9|104.1|101.7|101.7|103.4|102|96.7|97.15|99.8|99.4|98.75|97.25|95.05|95.75|94.75|92.8|93.1|93|92.7|93.45|93.45|92.95|90.85|92.45|91|90.3|93.1|92.4|87.6|88|89.5|89|87.65|87.8|88.9|86.9|82.1|79.9|79.2|79.1|77.9|78.55|78.75|78.8|76.7|77.25|78.7|84.1|86.45|84.8|88.05|89.1|88.4|85|85.75|84.05|85|84.9|84.3|85.75|85.7|85.25|88|88.1|88.95|88.5|89.65|89.35|88.55|90.1|88.2|87.55|86.45|87|87.9|87.85|87.55|85.45|84.65|84.5|85.6|88.4|88.05||81.75|80.55|80.35|78.65|77|79.1|80.15|81|81.65|82|81.6|83.3|82.75|80.85|71.3|72.15|71.6|72.95|76.05|78.1|79
04088|6754|/equities/rank-group|FTSE350/MSCI_EU_SMALLCAP||72.6|70.4|70.6|70.4|69|67.6|69|69|70|70|68|70.8|73.4|72.4|75.2|71|72.6|72.2|73|71|72.6|74|76|79|79|80.8|79.2|79.4|79|81.4|82.6|84|84.4|84.4||86.2|87.2|94|96|92|94.8|90|89.4|88.2|88|88|87.6|88.2|89.2||87.6|86.8|85|84|79.2|72|71|71.6|70.2|71|74|71|71|70|71|71|72|71|69.2|70|70|70.8|69.2|71.2|||69.2|68|67|66|66|66|66.1|67.3|68|69.6|69.2|64.9|67.9|70.5|71.6|72.5|72.1|70.5|71.7|71.6|70.6|72|72|72|72|72.2|72.6|73|74.5|74|74|73.8|75|73.7|75.5|75|75.8|75|76|78|75.5|70.4|72|74|74|72|72|72.6|71.5|72.8|72.4|73.2|73.5|73|72.4|74.4|76.4|75|72|71|74|74.5|75.6||75|76|76|||78.4|76.3|76.7|77|80.2|79|82|74.1|72|72.5|73|73|74.6|74|74.5|75.6|75.5|78|76.5|77.5|76|76.9|71.1|72.6|74|75.5|75|76|75.4|75.1|73|62.5|64.7|64.2|65.5|66.2|64.1|67.2|67.2|67.5|69.2|68|71.1|72.8|73.6|73.1|77|77.2|76|79.2|79.5|77.2|78|78.8|78|80|82|80.4|81|82.7|83.7|85|86.6|84.3|85.3|88.7|89|91.7|85.8|85.2|85|84.8|85|84.4|84.3|84.8|82|85|87.9|86.8|87|84|90.4|87||86.4|88|88.8|89.4|89.4|90.1|88|89.4|89|90.4|92.5|92|93.1|94.1|94.1|94.1|94.4|93|93|91.8|95
04089|6881|/equities/rathbone-bros|FTSE350/MSCI_EU_SMALLCAP||1792|1786|1760|1746|1750|1762|1756|1728|1704|1678|1680|1732|1700|1732|1760|1734|1752|1736|1710|1684|1650|1686|1740|1718|1736|1740|1750|1760|1770|1790|1728|1766|1762|1824||1782|1750|1764|1762|1782|1754|1802|1776|1772|1772|1792|1776|1766|1760||1710|1690|1648|1638|1646|1608|1600|1622|1602|1594|1562|1564|1580|1572|1586|1624|1602|1608|1580|1556|1538|1572|1556|1548|||1548|1524|1520|1506|1494|1506|1500|1500|1496|1512|1498|1500|1536|1550|1554|1524|1544|1550|1554|1580|1556|1572|1560|1558|1576|1586|1576|1582|1580|1580|1580|1574|1572|1586|1564|1576|1548|1622|1618|1610|1606|1658|1654|1658|1660|1660|1674|1646|1668|1642|1670|1666|1740|1736|1718|1688|1700|1704|1714|1696|1728|1704|1696||1742|1750|1750|||1762|1768|1784|1718|1738|1756|1782|1674|1674|1676|1674|1680|1664|1642|1616|1608|1590|1600|1588|1594|1612|1602|1590|1580|1644|1658|1638|1678|1634|1576|1548|1564|1540|1540|1550|1574|1552|1514|1498|1484|1480|1458|1478|1476|1498|1470|1484|1540|1568|1598|1568|1642|1620|1650|1618|1638|1602|1584|1612|1672|1738|1756|1780|1782|1770|1806|1750|1722|1700|1722|1736|1744|1702|1732|1724|1712|1712|1718|1728|1722|1736|1762|1758|1724||1676|1674|1686|1658|1640|1662|1700|1700|1688|1716|1724|1738|1722|1698|1720|1714|1710|1762|1782|1800|1782
04090|6570|/equities/reckitt-benckiser|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||4363|4323|4321|4247|4286|4274|4257|4231|4258|4289|4282|4352|4395|4378|4444|4428|4442|4397|4377|4407|4393|4457|4390|4388|4420|4506|4526|4498|4507|4487|4452|4368|4290|4379||4412|4441|4464|4538|4536|4593|4618|4596|4600|4599|4597|4596|4547|4550||4476|4469|4476|4468|4457|4423|4356|4374|4250|4266|4167|4139|4110|4140|4182|4200|4206|4305|4240|4260|4275|4331|4220|4275|||4512|4438|4352|4296|4406|4300|4333|4368|4575|4486|5252|5266|5204|5170|5164|5084|5014|5114|5130|5144|4998|5062|5838|5872|5822|5816|5806|5816|5770|5766|5702|5692|5712|5756|5750|5766|5794|5794|5766|5714|5690|5708|5688|5670|5658|5528|5514|5550|5536|5580|5568|5614|5658|5650|5638|5598|5608|5574|5516|5512|5518|5490|5456||5420|5446|5464|||5442|5426|5430|5432|5420|5442|5414|5390|5408|5382|5394|5354|5402|5414|5450|5416|5398|5390|5414|5390|5406|5386|5440|5406|5328|5396|5368|5456|5496|5530|5492|5558|5494|5530|5488|5412|5542|5542|5502|5540|5452|5594|5678|5916|5960|5942|5942|5950|5872|5812|5854|5852|5900|5870|5780|5728|5820|5744|5766|5760|5794|5752|5738|5772|5812|5878|5922|5908|5842|5830|5762|5740|5724|5776|5826|5806|5744|5678|5696|5698|5710|5702|5770|5776||5688|5680|5656|5604|5638|5654|5660|5678|5696|5790|5778|5796|5730|5666|5660|5622|5680|5758|5802|5838|5902
04091|6764|/equities/redrow|FTSE350/MSCI_EU_SMALLCAP||704.5|698.5|682.5|695.5|707|714|697|690|675|673|667|664.5|658|667.5|668|664|671|663.5|673|686.5|687.5|697|719|694.5|703|703|720|717|715|717|712|708|706|716||727.5|717|704.5|725|734|739|733|721.5|702|695.5|697|691.5|694.5|695.5||678|650.5|637|643|647.5|644.5|635.5|637.5|644|638.5|628|634|629.5|632|649|649|643|643|651.5|659|655|666|651.5|651.5|||665.5|668.5|664|655.5|663|667|653|646.5|659.5|654.5|663|663.5|663|667|662|666.5|655.5|655|662|663.5|640.5|633|653|661|663|664.5|669|672|670|671|666|662|650|681|677.5|673.5|688.5|600|592|597|592|602.5|600|601.5|599.5|595|594.5|584.5|596|586|585|581|587.5|594|590|587|600|598.5|616.5|598.5|601.5|594|597||615.5|611.5|610.5|||616.5|606|601.5|597|589.5|597|588.5|565|570.5|569.5|565|561|555|547.5|544.5|546.5|539.5|549|541|541.5|535|536|536|537.5|541|537.5|524.5|536|528.5|500|498.4|520|510|503.5|500|511.5|506.5|489|486.6|478|480|475|471.8|466.6|466.4|463.2|465.4|483.8|503|488.4|484|493.4|492.8|492.8|474|478.4|470|462.8|473.4|482.8|494.8|490.6|502.5|505|502|499|504|512|493.6|493.4|504.5|515|502|473|476|469|468.2|461.2|466.6|471|474|475.4|478.4|471.6||456|457.6|460.2|450.2|445.4|465.6|472.4|485|491.8|496.2|502.5|511.5|504|509.5|513.5|514|508|506.5|511.5|517|516.5
04092|50681|/equities/riverstone|FTSE350||806|810|815|806|812|824|806|804|802|804|804|802|831|808|810|810|802|808|822|822|852|843|862|862|870|882|894|896|892|900|900|900|898|897||904|908|907|915|914|906|915|916|927|923|910|910|910|906||912|914|920|914|914|912|908|914|917|910|913|916|918|916|920|920|904|920|895|894|900|900|894|891|||920|920|992|964|975|961|953|934|961|948|951|938|939|934|936|914|929|934|909|916|926|924|904|918|928|910|920|923|921|921|927|924|926|923|924|914|800|806|806|818|840|840|838|815|820|830|824|810|821|815|810|834|810|824|810|808|822|827|829|836|835|840|832||801|810|803|||794|802|796|799|794|804|800|792|790|760|756|760|740|730|754|750|758|754|750|750|750|750|750|756|750|724|730|728|727|728|705|705|705|706|641|651|620|626|618|638|628|618|628|629|636|638|640|638|626|630|625|629|627|624|624|626|636|642|640|646|646|645|620|614|614|616|610|610|598|598|608|605|610|616|605|605|600|588|604|599|597|583|592|581||576|578|570|572|573|574|577|578|578|576|578|575|568|575|577|578|568|568|559|560|538
04093|6572|/equities/reed-elsevier|STOXX600/FTSE350/EAFAGROWTH||3576|3543|3595|3595|3593|3585|3583|3570|3575|3577|3639|3654|3604|3615|3612|3600|3608|3587|3591|3568|3558|3576|3572|3491|3503|3531|3540|3521|3487|3422|3416|3401|3415|3426||3520|3490|3482|3465|3466|3458|3455|3462|3444|3411|3459|3451|3433|3411||3358|3284|3300|3303|3293|3329|3281|3305|3364|3348|3302|3329|3305|3305|3354|3339|3319|3309|3320|3299|3318|3313|3324|3356|||3424|3427|3410|3428|3458|3451|3379|3382|3389|3375|3391|3411|3410|3360|3405|3395|3414|3420|3410|3411|3461|3439|3454|3504|3500|3475|3434|3436|3412|3402|3314|3336|3265|3335|3350|3301|3269|3287|3301|3308|3289|3262|3286|3266|3276|3257|3263|3242|3272|3280|3264|3221|3224|3202|3228|3160|3162|3116|3139|3100|3107|3062|3067||3110|3093|3088|||3075|3077|3086|3070|3060|3024|3063|3169|3159|3117|3107|3090|3092|3072|3047|3048|3040|3046|3065|3072|3049|3060|3040|3006|2984|2984|2952|2924|2896|2959|2955|2956|2913|2893|2855|2835|2889|2862|2868|2856|2817|2846|2861|2829|2853|2832|2880|2888|2905|2893|2913|2922|2900|2905|2858|2863|2852|2818|2760|2756|2775|2764|2741|2755|2773|2782|2790|2828|2782|2788|2800|2777|2744|2718|2712|2722|2695|2637|2605|2584|2579|2578|2583|2556||2528|2516|2500|2473|2480|2481|2489|2515|2550|2586|2568|2627|2593|2581|2572|2568|2571|2610|2603|2620|2633
04094|50659|/equities/renewables|FTSE350||99.3|100.6|99.9|97.9|98.3|96.2|95.9|96|95.5|95|95.4|94.4|95.4|96.2|96.7|96.8|96.8|97.3|97.6|97.1|97.8|96.2|97.1|96.4|97.3|98.7|99.6|99.9|99.3|101|100.2|100.4|96.6|98.2||98.8|98.8|99.8|99.1|101.4|101|101.4|103.4|103.4|102.4|102|102|100.2|100.6||99.5|100.2|99.3|100|101.4|98.5|98.6|100.2|99.8|100|99.2|97.4|97.2|97|97.5|97.5|97.4|98|98.8|100|99|100.2|99.8|100.6|||100.8|101|99.2|97|98.2|98.9|99.5|99.9|100.8|100.4|101.2|102.6|102.8|103.4|104|103.2|103.4|103|101.8|102.4|102.2|101.2|101.8|100|100|99.2|99.8|97|96.4|96.3|98|98|98.4|99.8|101.2|101.8|101.8|102.2|101.8|104.4|106.4|108.8|108.6|109.4|108.8|109.6|108.8|109.2|110|110|111.4|111.8|112.6|112|111.4|111|111.2|111.4|111.4|112|111.8|112.2|112.4||113.8|114|114.2|||113|111.2|112.8|109.2|108.8|109|108.6|108|107.4|109|108.4|107.6|108.4|108.6|108.8|109.4|109.4|109.4|109.2|109|108.8|109|109|108.4|109|110|109.4|110.6|108.2|104.6|103.2|104.4|105.8|105|105.8|105.8|103|100.2|100.6|102.4|104.4|101.6|99.4|100|100.2|101.2|101.8|103|102|100.4|101.6|102.6|102|102.2|100.8|101|101|100.2|103.2|104.6|106.6|107.8|108|110.2|110.6|109|109|109.4|107.8|106.8|108.2|109|106.8|107|106.6|107.4|107.6|108.4|107.8|108.2|108|108.8|108.2|106.4||106.6|105.8|105.6|104.2|103.8|105|107|108.2|109.8|109.8|111.6|114|116.4|116.6|115|114.8|114|113|113.8|114|113.2
04095|6804|/equities/renishaw|FTSE350/MSCI_EU_SMALLCAP||3795|3740|3675|3600|3625|3665|3685|3720|3650|3650|3700|3720|3700|3750|3795|3785|3845|3890|4125|4020|3985|4000|3985|3960|4020|4040|4070|4055|3975|4035|4000|3955|3960|4040||4065|4030|4030|3995|4085|4015|4065|4015|4020|4010|4085|3975|3980|4155||4165|4120|4155|4150|4245|4195|4065|4045|4100|4025|4035|4035|4130|4055|4155|4070|4170|4100|4205|4205|4245|4250|4240|4350|||4250|4150|4208|4200|4262|4298|4278|4214|4154|4008|4190|4234|4218|4210|4316|4370|4348|4326|4350|4348|4308|4318|4322|4312|4298|4264|4172|4104|4240|4120|4074|4072|4112|4136|4170|4050|4040|3986|3436|3464|3518|3504|3662|3624|3626|3610|3614|3580|3562|3526|3554|3496|3552|3516|3556|3498|3486|3446|3472|3400|3442|3428|3494||3578|3590|3622|||3612|3666|3702|3660|3604|3562|3532|3384|3350|3288|3250|3210|3214|3174|3138|3136|3136|3178|3150|3176|3186|3202|3214|3162|3202|3168|3110|3132|3066|3002|3048|3084|3004|3028|3002|3054|3040|3050|3084|3046|2950|2970|3038|3062|3120|3158|3248|3350|3454|3402|3390|3496|3436|3428|3380|3450|3324|3324|3360|3438|3522|3514|3500|3506|3548|3562|3650|3662|3656|3684|3848|3800|3750|3602|3586|3548|3540|3562|3578|3556|3578|3638|3590|3596||3524|3546|3564|3560|3548|3600|3656|3686|3724|3738|3686|3738|3712|3722|3756|3814|3780|3786|3868|3900|3844
04096|6736|/equities/rentokil-initial|STOXX600/FTSE350/EAFAGROWTH||464|474.4|467.2|465.9|465.6|467.3|465.4|464.7|453.1|460.4|461.2|466.5|460.8|458.4|457.8|453.5|454.1|450.3|455.4|448.5|447.1|461.6|472.2|415.2|409.3|421.4|431.5|435|424|419.6|414.3|409.6|402.2|406.8||408.1|408.3|413.2|418.2|424.8|422|427.4|429|421.8|419|425|420.6|418.1|419.6||407.7|401|402.2|407.1|414.2|412.2|410.5|418.3|425|426.5|422.7|412.9|446.9|442.2|449.1|453|452.3|451.9|451.7|458.1|453.8|463.4|467.5|471|||471.7|472.5|466.1|463.8|469.9|476.3|471.5|475.5|472|473.4|478.7|479.6|494.8|494.9|492|504.2|428.5|421|429.8|439|438.3|425.7|430.5|435|428.8|426|422.1|425.3|421|427.8|415.5|407.5|396.3|399.8|396.5|401.2|401.7|405|398.9|405.8|405.9|408.3|414.1|408|404|392.5|393.1|402.3|405.7|401.1|394.5|398.9|412|419.6|421|420|413.9|414.2|414.7|412|414|411.1|432.5||440.8|443.6|444.6|||433.3|440|444.5|436|428.8|427|422.5|419.7|412.6|418|419.1|414.6|421.6|425.4|428.1|427.7|428.7|434.6|442.7|448.7|455|456.2|456|462.2|469.2|463.7|462.9|468.3|467.6|457.7|446.5|446.2|443.5|444|439.9|442.2|426.6|419.4|416.8|422.8|421|406.4|454.6|460.8|461.7|464.2|483.9|594.8|602.8|605.8|608.8|610|604.8|603.8|594|587.4|603.2|597|588.8|592.6|610.2|600|585.6|588|587.4|601.4|601.6|603.6|596.2|597.6|603.8|600|587.6|585.8|584.2|589|588.2|585.6|585.8|589.8|595.8|601.8|603|596.8||587.4|586.4|585|578.6|583.8|588.4|586.2|596.8|600.4|609.2|611|621.4|616.2|608.2|607.2|607.6|611.8|620|629.2|635|631.2
04097|6790|/equities/restaurant-group|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.8|64.8|64.7|64.7|64.7|64.7|64.7|64.7|64.7|64.6|64.7|64.7|65|64.6|64.6|64.7|64.6|64.6|64.7|65.1|65.5|65.3|65.5|67.5|66.5|65.9|65.9|65.8|65.5|66.4|65.8|65.6|64.4|66.3|67.1|66.8|67.8|67.9|67|67.4|68.1|66.5|65.5|65.2|65|65.3|65.3|65.5|65.3|65|65.8|48.35|48|46.2|48.2|48.1|47.45|46.85|48.2|51|49.25|48.35|49|48.55|48.3|49|48.9|47.9|49.25|48.95|48.6|49|49.05|49.2|47.5|44.2|42.6|43.7|41.75|42.45|42.5|42.6|41.7||40.85|41.35|41.35|41|41|41.05|43.5|43.45|43.45|43|42.6|44.7|44|44.05|44.15|44|43.2|41.45|41.45|42.7|41.5
04098|989915|/equities/rhi-ag?cid=989915|FTSE350/MSCI_EU_SMALLCAP||3600|3670|3625|3560|3635|3645|3520|3530|3420|3470|3465|3400|3365|3420|3415|3390|3285|3220|3170|3095|3105|3150|3170|3150|3155|3205|3240|3250|3280|3400|3410|3410|3415|3560||3555|3540|3635|3575|3585|3555|3615|3680|3725|3760|3735|3785|3765|3735||3555|3670|3615|3620|3620|3505|3510|3630|3465|3355|3255|3325|3305|3340|3435|3410|3385|3420|3450|3515|3480|3500|3475|3455|||3532|3546|3592|3518|3518|3572|3526|3514|3512|3586|3548|3624|3586|3536|3546|3536|3528|3536|3510|3602|3694|3674|3588|3464|3426|3424|3442|3400|3586|3596|3552|3552|3512|3570|3550|3550|3462|3434|3412|3448|3404|3364|3390|3426|3496|3496|3502|3406|3366|3356|3264|3250|3258|3272|3292|3270|3310|3348|3390|3354|3384|3344|3412||3460|3564|3204|||3230|3384|3460|3396|3402|3414|3366|3192|3192|3192|3084|3024|2960|2886|2844|2840|2794|2830|2774|2734|2766|2768|2764|2694|2714|2752|2766|2826|2842|2716|2680|2706|2680|2652|2674|2692|2674|2564|2566|2492|2516|2506|2554|2564|2596|2614|2648|2676|2732|2740|2754|2784|2792|2850|2744|2768|2754|2760|2760|2758|2782|2796|2800|2832|2866|2938|2898|2866|2836|2814|2876|2880|2804|2786|2820|2820|2830|2856|2888|2866|2834|2832|2822|2812||2752|2762|2826|2846|2778|2866|2938|2972|2930|2914|2880|2956|2900|2898|2928|2990|2944|2948|2974|2988|3004
04099|6771|/equities/rightmove|STOXX600/FTSE350/MSCI_EU_SMALLCAP||582.4|559.8|540.8|538.8|539.8|542.6|536.4|538.6|532.4|532|537|545.6|547.4|549.6|567.2|563.2|565.8|557.2|554.6|546.6|549.8|558.6|573|552.6|553.8|553.8|565|557.8|546.6|544.6|533.2|541|530.6|540.4||545|550.8|549.8|551.2|556.8|548.8|550.4|546.2|547.8|535.2|541.2|572.8|560.8|553.8||543.6|526.8|519.4|515|516.6|514.6|504.8|515|522.2|515.6|508.8|511|514.2|511.8|524.2|522.6|535.8|525.8|523.4|534.8|544.8|546|536|532.4|||549.6|542.6|549.4|550.2|571.2|580.4|566.2|570.4|567.4|565.8|559.8|560.2|577|577.8|567.6|566|566.4|565.4|563.6|566.2|566.6|561.8|563|564.2|561.2|551|532.8|539.2|550.4|554.4|549.6|541.2|535|551.8|544.6|551.4|555.8|556.8|556.4|565.8|568|560.2|560.8|558.4|563.4|553|543.6|533.6|540.2|528.8|528.2|528.4|542.8|564.8|563|549.8|561.6|559|559.8|550.8|559|553.2|557.2||575.6|574.4|575.4|||571.6|566.2|563.8|565|556.2|557.2|575|566.8|594.8|581.6|580.6|572.2|563.8|547.6|549|552.2|544.6|546.6|527.6|533.6|509.2|507|502.8|497.4|501.8|503|501.4|512|506.6|483.6|481.7|487.7|469.4|465.4|462.9|470|473.2|467.9|473|480.5|479.2|482.5|485.3|488.6|488.8|486.2|493.2|575.4|588.2|582.8|585.6|593.8|592.8|584|574|577.6|570.2|561.4|558.2|554.4|562.2|551|562.6|566.4|570.4|567.6|554.4|562.4|546|544.8|561.6|559.4|555.2|553.6|557|562.8|560.4|565.2|561.2|563.6|559|560|562.2|556.4||544.8|544.4|548.4|540.2|539.2|547.8|553.4|559|574|581.2|576.6|588.2|576.8|575.4|569.8|574.2|567.4|566.8|580.6|570.4|558.8
04100|6597|/equities/rio-tinto|STOXX600/FTSE350/EAFAVALUE||5260|5250|5224|5218|5206|5259|5359|5329|5170|5234|5201|5176|5267|5239|5228|5234|5271|5236|5208|5181|5219|5236|5249|5251|5357|5352|5409|5311|5352|5434|5476|5488|5478|5589||5655|5680|5690|5825|5795|5785|5649|5522|5555|5564|5605|5584|5528|5591||5467|5442|5426|5472|5457|5453|5379|5450|5317|5386|5380|5371|5388|5254|5410|5375|5230|5235|5251|5184|4974.5|5094|5078|5117|||5017|4978|4918.5|5013|4997|5048|4940.5|4937|4886|4862|4842|4904.5|4914|4809.5|4869.5|4975.5|5075|5026|5090|5127|5079|5042|5112|5067|5197|5170|5151|5230|5428|5515|5328|5309|5286|5355|5344|5362|5378|5394|5349|5409|5487|5503|5512|5578|5549|5481|5494|5410|5288|5379|5435|5382|5465|5440|5486|5452|5505|5572|5685|5700|5754|5778|5891||5842|5860|5825|||5839|5812|5783|5786|5765|5698|5653|5496|5517|5484|5583|5568|5492|5420|5448|5599|5399|5400|5432|5462|5486|5502|5509|5532|5514|5446|5398|5432|5412|5300|5259|5262|5203|5231|5335|5330|5354|5262|5255|5239|5200|5145|5157|5060|4890.5|4930.5|5052|5087|5216|5217|5073|5078|5055|5063|4944.5|5008|4957.5|4931.5|5035|5120|5174|5186|5074|5054|5085|5183|5140|5284|5229|5238|5289|5221|4985|5002|5001|4834.5|4847|4978.5|4975|5000|4972.5|4872.5|4852|4824||4745.5|4752|4760|4675|4617.5|4600.5|4636|4559|4587|4647|4726|4793|4955|4906.5|4966.5|5010|4999.5|4964|5095|5150|5125
04101|6803|/equities/rit-capital|FTSE350||1910|1910|1924|1890|1882|1870|1880|1872|1846|1820|1820|1818|1818|1820|1830|1820|1826|1824|1816|1754|1770|1778|1790|1770|1778|1790|1798|1804|1812|1824|1828|1830|1798|1828||1840|1850|1886|1906|1922|1910|1920|1922|1930|1950|1968|1968|1970|2010||2000|2010|1984|1966|1972|1950|1920|1896|1872|1844|1814|1824|1786|1780|1794|1782|1770|1762|1746|1750|1730|1728|1718|1740|||1766|1782|1778|1764|1762|1762|1756|1748|1754|1750|1734|1742|1754|1766|1772|1764|1778|1768|1770|1782|1764|1766|1788|1788|1802|1816|1806|1808|1818|1830|1822|1836|1816|1836|1842|1850|1890|1890|1886|1890|1890|1896|1882|1880|1866|1862|1852|1840|1832|1828|1836|1806|1848|1868|1862|1856|1858|1854|1854|1846|1852|1850|1868||1882|1878|1878|||1838|1834|1800|1786|1778|1790|1774|1742|1738|1756|1770|1756|1770|1756|1756|1768|1768|1788|1792|1794|1804|1808|1804|1794|1804|1764|1750|1790|1762|1748|1750|1786|1784|1798|1802|1820|1818|1780|1770|1760|1738|1730|1744|1746|1730|1732|1752|1776|1804|1786|1800|1836|1828|1830|1822|1840|1840|1858|1884|1906|1930|1918|1936|1938|1944|1952|1952|1950|1950|1964|1980|1990|1956|1932|1922|1914|1910|1920|1916|1914|1912|1914|1904|1898||1894|1912|1918|1882|1864|1860|1876|1880|1854|1848|1862|1868|1864|1870|1880|1896|1902|1894|1918|1940|1950
04102|6645|/equities/rolls-royce|STOXX600/FTSE350/EAFAGROWTH||450|453.2|454.2|447.7|461.3|454.2|461.9|455.8|446.2|452.8|456.8|454.7|461.7|466|471.3|473.2|485.5|472.5|467.9|461.6|457.8|467.8|469.4|465|465|456.9|458.2|453.3|448|460.9|453.4|451|447|451||444.8|440.4|428|433|436.8|418.1|420.4|426.5|419.6|420.7|423.6|433.9|428.7|418.4||418.1|406.5|407.5|413.1|414.8|421.1|405.7|417|417.2|406.3|395.5|402.5|401.4|397.8|406.8|404.7|406.9|408.5|412.2|429.1|421.1|419|424|418.9|||426.7|422|428|421.1|419.9|420.2|406.7|400.7|390|393.5|389.4|393.8|391.8|383.2|386.4|390|379|374.9|376.4|374.8|369.1|370.5|358.6|361.2|353.1|356.8|329.5|330.5|334.2|323.3|320|312.2|306.3|309.1|318.1|317.7|322.9|317.8|309.8|310.2|298.8|301.2|307.1|304|305.4|306.5|307.1|301.8|308.9|305|306.5|296.6|298.2|300|305|297|309.2|308.8|305.2|296.6|297.8|294.8|298.1||299.7|298.1|298.8|||302.4|299.8|298.9|295|292.4|290.1|300|301.8|304.7|296.9|289.3|286.2|288.6|284.7|285.4|276.7|268.8|263.4|258.3|243.2|241|240.7|237.5|243|245.5|244|244.5|243.6|239|240.2|232|232.8|232.4|226|224.1|220.9|223.6|220.3|215.4|202|200.4|200.5|203|204.4|203.5|198.95|205.6|207.8|215.6|213.5|213.2|211.8|213.1|212.3|205.2|208.8|210.5|210.8|212.1|216.6|220.9|221.5|218.8|219.7|219.8|220.6|220.4|223.7|226|224.4|227.4|225.8|225.3|224.4|223.6|220.4|223.8|214.7|219.2|219.9|219.1|222.3|216.8|212.9||203|201.7|201.8|201.1|201.9|201.2|202.4|204.2|205.5|209|207.7|207.8|209.1|207.9|209.5|206.5|192.2|183.9|185.25|184.85|193.3
04103|6703|/equities/rotork|STOXX600/FTSE350/MSCI_EU_SMALLCAP||347|345|334.6|330.4|328.4|333.6|335.8|333.8|332.4|330|336.8|340|334.8|325.6|332.8|326.8|328.8|329.4|328.8|325|323.2|326.2|335|331.6|334|335.2|331.2|332|332.8|339|338.4|338.2|335|340.4||343.8|341.2|342.6|342.4|340.6|334.6|336|337.8|336.8|339.2|340.6|338.2|337.4|331.2||325|319.4|323|323.4|316|311.4|309.8|309|316|316.4|316.2|316.6|320.4|323.8|328.4|326.2|327.2|328.8|328|325.4|323.8|325.2|325.8|324.8|||328.8|326.8|328.8|326.4|336.8|333.4|326.4|326.2|326.8|329.2|324.4|323.8|324.2|324.4|324.2|323.6|325.8|327.8|316.2|310.8|308.4|309.2|314.6|313.4|314.4|318.2|316|317.6|320|321.2|316.2|315.4|311.8|316.6|316.8|318.2|317.2|315|310.4|318|320.4|313.4|313|308.2|315.2|313.2|314.8|313|316.8|312|312.6|312.8|315|312.8|313.4|311|311.6|311.2|315.2|310.8|314|313.2|315.4||323.6|321.4|319.8|||322.6|318.2|319.2|313.2|316|316.4|320.6|316.2|320.8|321.4|319|314.2|314.6|315.6|307.8|308.4|308.2|308.6|306.2|307.8|311|308.6|311.6|310|318|318.6|311.4|317.2|313.2|304.2|306.4|312.4|305.8|301.8|299.8|301.6|299.2|293.2|292.8|290.8|290|290|293.2|292.4|297.2|296|301.2|305.2|311.2|309.4|312|316.8|315|310.4|304.2|303.6|302.2|304.4|307.8|304.8|312.6|307.8|305.2|300|305.4|304.2|304.4|306.2|302|301.6|309.6|310.6|307.2|301.6|301.6|303.2|303.2|304.6|305.6|302.4|304|301|300|300.4||294|292.4|290.6|284.4|281.8|281|283.8|293.2|296.2|298|298|298.6|295|297.6|295.8|296.6|299.8|304.4|310|308.4|307.8
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||330|332.2|329.6|331|327.8|325.4|327.6|329.2|323.4|324.6|320.4|322.2|316.2|315.4|317.8|319|323|321.6|321.4|323|326|329.6|332|329.4|333.4|334.6|334.8|335|335.4|335.2|336.2|334|335|321.2||319.8|314.8|327.6|322|323.6|320|322|314.8|271.4|283.8|280.2|282.4|281.4|278||275.2|271.2|272|270.6|273.2|271.2|274|278|279.6|275.4|272.2|275.4|276|214.2|227.2|225.4|229.2|230.2|233|237|236.8|238.4|236.4|226.6|||229.3|231.9|230.4|224|220.5|219.4|213|215.9|214.4|216.4|218.4|224.7|225.5|239.1|241.4|242.7|240.4|236.4|239.4|241.5|242.2|244.1|250.2|252.3|252.8|254.8|258.8|262.7|265.8|263.4|261.8|262|262.9|267.4|264.3|270.6|274.3|277.7|275.3|276.6|272.9|276.8|277|279.7|278|286.6|275.2|261.9|254.3|245.9|251.1|245.9|249.1|251.8|249.3|250.8|262.1|269.9|269.6|269.9|267.6|267.9|272.8||272.1|275.2|275.9|||278.7|280.5|280.9|279.8|279.8|280.5|277.6|268.8|269.9|242.2|244.1|244.3|246.1|246.8|248.7|250.7|242.7|246.6|244.2|250.4|252.6|252.5|246.3|239.5|242.3|242|235.3|244.7|244.8|237.4|240|241.1|241.5|243.2|244.2|255|261.2|252.5|252.6|244.3|242|240.2|240.2|244.5|245.6|240.4|242|245.4|249.4|250.7|252.3|256.1|256.4|262.4|251.8|262.1|258.6|241.6|251.4|258|260.8|258.1|263.4|269.3|267.3|269.3|267.3|265.7|258.7|262.3|257.3|259.1|256.2|255.3|257.7|253.2|249.8|250.4|241.5|237.7|242.3|243|241|240.5||235.2|237.2|241.8|241.8|242.4|246.3|249.1|254.6|256.7|260.4|262.7|268.1|265.3|262.8|266.5|265.8|262.8|262.1|266.4|266.8|269.9
04107|1056378|/equities/sabre-insurance|FTSE350/MSCI_EU_SMALLCAP||153|152.2|150|150|149.2|149.4|148.6|150|150.8|149.6|150.4|150.6|152|154.4|156|157|158.6|159|157.8|159.4|159.4|158.4|161.4|160|162.8|163|162.8|165.2|165.6|167.8|168.6|169|169.4|171.8||171.8|172.6|166.6|167|167.2|160.8|162.2|161|155.2|155.4|155.2|153|153.8|154.6||156|158|159.6|160.8|164|162.4|162.4|165.7|168.2403|170.5851|164.1368|166.0909|166.8725|166.0909|168.0449|168.0449|167.6541|167.8495|169.0219|173.7115|174.4931|175.6655|174.6885|174.1023|||175.2747|175.4701|169.9989|173.9069|175.2747|175.2747|177.4241|166.4817|155.3438|154.1714|158.0794|153.7806|155.1484|155.1484|156.3208|155.3438|154.3668|154.5622|157.2978|155.5392|153.7806|155.5392|152.4128|152.022|151.8266|153.3898|155.5392|156.3208|157.884|156.3208|151.045|148.5048|149.4818|150.4588|150.4588|150.4588|150.4588|150.4588|150.8496|150.6542|151.4358|150.6542|150.2634|149.8726|152.8036|149.6772|150.8496|151.2404|153.7806|150.4588|151.045|152.6082|151.6312|150.068|148.7002|148.8956|150.068|148.8956|149.2864|149.8726|151.4358|150.4588|150.068||147.9186|147.5278|145.5737|||144.2059|141.6657|143.0335|140.6887|140.1025|139.1255|138.7347|140.2979|137.9531|139.1255|136.7807|138.5393|135.9991|138.7347|139.7117|139.1255|136.1945|140.1025|141.6657|145.5737|145.5737|145.5737|140.6887|144.7921|141.0795|139.1255|142.2519|143.8151|144.4013|142.8381|145.1829|145.7691|138.3439|144.4013|137.9531|144.4013|145.5737|143.6197|143.6197|143.6197|142.0565|144.7921|146.5508|148.5048|148.5048|151.045|148.5048|146.5508|150.4588|151.4358|154.5622|155.1484|160.2288|161.5966|156.3208|157.4932|147.9186|147.137|143.4243|146.7462|147.9186|147.3324|149.8726|146.5508|148.5048|148.7002|149.6772|147.9186|147.5278|145.5737|148.5048|149.8726|145.5737|149.4818|154.7576|148.8956|147.7232|148.3094|147.5278|149.4818|150.068|149.8726|150.4588|148.5048||149.6772|151.4358|152.2174|152.4128|159.4472|160.0334|156.907|154.5622|147.7232|147.5278|147.5278|148.5048|145.3783|144.7921|143.2289|141.6657|141.2749|137.3669|136.3899|134.8267|134.8267
04108|6780|/equities/safestore-hld|FTSE350/MSCI_EU_SMALLCAP||809|807|797.5|788|795|791|776|791.5|769.5|774|769.5|782|775.5|800|803.5|798|813.5|797.5|807.5|800|798|794|793.5|828|838.5|846.5|878.5|891|897|913|900|901|883.5|893.5||883.5|878.5|885|877|853.5|851.5|863.5|851|820.5|812.5|806|815.5|811.5|807.5||796|796|770|773.5|783.5|763|750|756.5|773.5|765|756|751.5|740.5|745|750|755.5|760|727|749|745.5|740.5|756|739|742|||754.5|749|754|752.5|769.5|756.5|746|746|741.5|740|741|760|763.5|779|773|759.5|778.5|762|764|786|764.5|756.5|765|759.5|761.5|767|796.5|809.5|815|812.5|819.5|809.5|810|827.5|810|801.5|804.5|787.5|785.5|798.5|810|828|822|827|827.5|815.5|807|791.5|798|766|764|779|850|858|858|843|848|852.5|859|842.5|853|853|873||884|893|896.5|||885.5|880|883|856|847|853|865.5|788.5|775|800.5|791.5|797|805|798|789|788.5|765.5|782.5|765|776.5|772.5|770|771|754.5|779.5|780|769.5|776.5|790.5|738.5|737|756|734.5|740|732|755|731|689.5|683.5|668.5|670|656.5|653|669|668.5|671|684.5|700|718.5|705.5|705.5|720.5|742.5|725|720|732.5|742|722.5|717|728|736|715|735.5|759.5|758|771.5|782.5|785|767|770|794|825.5|796|794|805|805.5|804|861.5|855|852|857.5|864.5|864.5|857.5||838|840|835.5|819.5|804|816.5|834.5|848|840|844|859.5|878.5|861|859.5|865|870|873.5|869.5|879.5|886|880
04109|6618|/equities/sage-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||1063.5|1053|1033|1054.5|1067|1086|1078|1081|1075|1073.5|1088.5|1090.5|1091.5|1080.5|1066.5|1081|1083.5|1078|1072|1058.5|1056.5|1031|1048|1036.5|1044|1060|1063.5|1038.5|1025|1020|1022.5|1015.5|1060|1065||1059.5|1078.5|1076|1071|1086.5|1106|1084.5|1197.5|1197.5|1195.5|1198|1206|1197.5|1188.5||1183|1160.5|1161|1166|1162|1173|1160.5|1170|1165.5|1144.5|1140.5|1145|1143|1163|1178|1180.5|1202.5|1209|1205|1212.5|1247|1247.5|1249|1249|||1265.5|1263.5|1282|1268.5|1261.5|1265|1227|1221.5|1220.5|1213.5|1229|1231|1247.5|1229.5|1246|1252|1247.5|1235|1253.5|1244.5|1244.5|1216.5|1207.5|1210|1215.5|1212|1174.5|1173|1184.5|1178|1162.5|1167|1154.5|1175|1191|1172.5|1169.5|1153.5|1154|1167.5|1173.5|1178|1193|1176|1178.5|1169.5|1152|1155|1152.5|1152|1160.5|1155.5|1158|1158.5|1173|1156|1158.5|1150|1150.5|1138|1148|1151.5|1165.5||1172.5|1181.5|1182.5|||1179.5|1180|1174|1172|1174|1169|1172.5|1189|1194.5|1188|1174.5|1155|1145.5|1133.5|1130|1149|1130.5|1130|1131.5|1119|1104|1130.5|1130|997.2|989.4|984.4|985.4|984.4|982.6|989.2|994|1002.5|994.8|982|962.6|970|991.4|981.6|970.6|975|968|960.8|964.8|950.8|952.4|951|987.8|996.4|1016|1021.5|1014.5|1020|1001|994.8|984.8|994.4|981.8|978.4|973|980.2|989|979.8|991.8|1001|1017|1024|1020|1023.5|1016.5|1020.5|1028.5|1039|1026.5|1027.5|1022.5|1020|1009|990.4|973|973|970|971|978|972.4||951.6|950.4|955.6|948|946.2|943.4|938.4|951.4|952.2|953.4|946|955|945|936.8|936|931.8|930.4|930.2|938.8|936.6|940
04110|949636|/equities/sanne-group-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04111|6752|/equities/savills|FTSE350/MSCI_EU_SMALLCAP||1208|1228|1194|1178|1200|1204|1120|1118|1094|1104|1114|1098|1090|1100|1132|1110|1118|1114|1138|1120|1110|1118|1134|1112|1116|1112|1146|1134|1150|1160|1140|1144|1124|1146||1154|1128|1114|1116|1110|1110|1160|1170|1156|1168|1178|1164|1154|1142||1108|1100|1084|1082|1082|1064|1052|1048|1042|1032|1026|1050|1052|1032|1026|1022|1020|1060|1076|1094|1066|1072|1052|1042|||1066|1058|1064|1053|1035|1004|986.5|978.5|992.5|987|979.5|940|946.5|962|974.5|966.5|959.5|949.5|943|951.5|922.5|912|920|941.5|965|969.5|961.5|962|970.5|977|974.5|949|952.5|970|955|960.5|967|971.5|963|1003|999|1013|1028|1023|1008|1002|1018|999|1015|983.5|994|984.5|1006|1005|1003|981|976|960|958.5|951|957|968|972||969|991|986|||983.5|978.5|980.5|965|941.5|934.5|915.5|851|860|864|855|859.5|850|840.5|816|805|793.5|829|816.5|831|839.5|844.5|846.5|855.5|880|880|874.5|895|890|836.5|826.5|838|828.5|815|812|835.5|817.5|790|787.5|765|765.5|763.5|765|779.5|784|781.5|775.5|779|801.5|793.5|782|815|841|848.5|824.5|823|816|810|836.5|860|865.5|841|846|867|875.5|891|906.5|910|894|894.5|929|939|933|922.5|915.5|903.5|915|910|910|915|911|910.5|915|915||899.5|898.5|877|840|842.5|867|870|870|868.5|882|907|885|991.5|987|985|1002|993.5|986.5|982|974|975
04112|14071|/equities/schroder-asia-pac|FTSE350||550|547|545|545|540|542|540|539|532|533|536|531|534|528|528|532|532|533|526|523|522|517|516|513|518|520|518|517|507|513|510|510|513|520||519|521|522|524|530|531|531|528|527|524|523|521|521|523||517|518|507|506|508|508|500|507|499.5|498|491.5|495.5|494|495|502|503|506|505|502|501|501|501|500|503|||496|492|494.5|491|494|492|485|486|488.5|487.5|491|492.5|489.5|486|484.5|481|483|480.5|482|483|480|479|488|484.5|485.5|489|485|485|485.5|485|481.5|475.5|473.5|478|472.5|472|474|476|469|467|466|467.5|468|465.5|465.5|469.5|468|465|460|463.5|461|456|470|475|473.5|472|473.5|475|477|482.5|486.5|489|488||490|490.5|493|||490|493|491|489|489|492.5|486.5|479.5|483|481.5|480.5|478.5|480|478|482.5|480|482|483|486|486|485|493|492.5|490|491.5|492.5|492|495|486.5|485.5|484|483.5|482.5|481|484|479.5|473|464|460.5|465.5|462|461.5|465|465|465|468|472|475|479|479|482.5|484|482|483|477.5|481.5|480|481|482|487|486.5|483|484|485|487.5|495|489.5|493|494.5|495.5|502|509|489.5|492|489|491.5|491|493|491.5|494|491.5|483.5|483|486.5||481.5|480.5|477.5|470|469|474|480.5|479.5|483|487.5|490|496.5|498|494|501|501|505|502|513|510|513
04113|27891|/equities/schroder-oriental-income-fund-ltd|FTSE350||288|286|284|282|281|280|280.5|278.5|274.5|275|276|273.5|275|274|273|276|275|273.5|270|269|268|267|268.5|265.5|270|271.5|268.5|268|265|267.5|265|266.5|264|269||271.5|269|273|272.5|273.5|271.5|272.5|270|271|269.5|269.5|267|267.5|267.5||265|263.5|261.5|260.5|261|259|256|259|257|255.5|252.5|254|252.5|253|258.5|260|263|262|261.5|259.5|259|260|260|260|||258.5|258.5|259|257.5|259|259|253.5|254.5|256.5|257.5|259|259|257|256|257|253.5|253|251.5|254|253.5|250|248.5|252|251|251.5|253|251|251|249|249|247|246|243.5|246.5|246.5|244|244|245|244|242.5|241|244|244.5|244|242|242|241.5|240.5|236.5|237.5|236.5|234.5|239.5|241.5|241.5|241|241.5|243.5|243.5|245.5|247|249|252||253.5|253.5|248.5|||247|248.5|247.5|243|246|246|244|240|240.5|241|240|238|240.5|239|239.5|239.5|239|238|240.5|240|242.5|244.5|244|242.5|243.5|243.5|243|250|248|245.5|244.5|246.5|245.5|244|246.5|245|243|237.5|236|236.5|235.5|234.5|236|237|235.5|238|240|243|245.5|244|244.5|246|246|245|243.5|244.5|244|245.5|246|248|248|248|247|246|248.5|251.5|250|252|251|252|253|255|250|251|249.5|249|249|250.5|249|251|248|244.5|243.5|244.5||241|241|238.5|235|235|236|240.5|239.5|241.5|245|248|249|250.5|249|250.5|250.5|252.5|256|258.5|256.5|260
04114|6733|/equities/schroders|STOXX600/FTSE350/EAFAVALUE||384.2|388|376.8|367.4|374|381.6|377.4|374.4|365.6|363.4|363.8|367.2|368.8|371.8|378.4|376.4|377.6|374.6|377.6|370|370.8|373.4|382.2|372.8|381.4|384.8|389.6|390.8|393.8|396|391.8|391.8|389.6|393.4||395|391|382.6|384.8|370.4|370|374.4|375|375.6|369.4|373|368|366|360.6||354.8|348.2|348.6|352.8|358.8|353.4|347.2|367.2|373.6|372.4|366.6|369|368|367.2|375|375|377.6|375|375|375|368|378|374.6|370.6|||376.6|372.5|375.6|376.7|377.3|378.8|379.5|380.5|382.1|390.2|387.5|392|392.4|390|390.4|393.2|394.4|390|385|393.7|393.3|384.9|389.7|388.2|397.5|402.9|403.5|402.6|404.4|408.3|403.8|398.5|393.9|404.7|399.8|400.1|399.2|402.5|400.5|405|402.6|406.2|406.4|409.2|425|417|419.2|417.8|417.5|412.9|412.3|406.7|416.1|419.2|422.5|420|423.2|423.3|427.6|425|431.7|422.2|428.1||429.9|436.6|438.3|||438.1|439|442|435.1|435.8|438|443.3|420.7|421.2|423.1|421.4|414.6|414.1|404.6|401.8|406.4|401.6|401|399|397.4|401.1|399.3|401.4|399.6|407|407.1|400.5|405.5|401.4|389.1|388|392.6|388|384.5|383.6|393.1|384.1|372.9|369.3|365.4|362|363.1|361.4|367.9|371|366.3|374.3|384.3|394.4|396.6|391.3|403.2|403.6|402|389|397.4|394.2|394.7|395.9|399.5|407.2|404|402.6|405.6|405.5|409.4|410.9|414|410.2|406.6|414.6|413.8|407.2|404.8|406.1|403.3|403.9|406.9|411.3|411.9|412.4|411.8|416.2|416.7||402.4|405.9|406.4|401.9|402.1|404.8|408.2|419.8|423.8|435|434.5|443.6|437|434.7|443.3|442.3|438.9|439.5|452.1|459.3|462.6
04115|6834|/equities/scottish-investment-trust|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04116|6760|/equities/scottish-mortgage-inv-trust|FTSE350||900|904.8|900|894|894.6|889|890.6|890.6|890|886.4|884.2|890|888.4|877.8|886.4|888.6|897.6|877.4|897|890|900.2|899.4|903|892.2|893.4|894.6|904.2|900.4|881.2|872.6|878|885|882.2|882.6||901|900|870|870.8|889.2|887.4|894.6|896.8|879.8|878.2|884.4|894|893|894.4||878.8|857.6|833.8|842.6|833.2|834.4|822.6|833.4|827.2|812|810|824.2|827.4|834.6|866.2|861.2|852.2|871.4|876.2|884|857.6|884|874|866|||894|884.4|884.4|875.8|878.8|865|843.2|830|833|824.2|781|792.2|790.2|784|786.8|791.2|793.4|784.2|802|809|801.2|800|803.2|791.8|787.6|797|762.6|770|797|808.2|788.8|790.4|779|806.8|794|789|783|782|771|764.4|764|773.8|784|780|781.4|778.4|780.6|767.2|758|755.8|755.2|749.2|765.2|773.6|777|778.4|778|774.6|762.4|753.8|762.2|764.4|788||808|808.4|798|||786|791.2|794.6|791.4|784.8|784.8|776|749|754.8|747|743.2|735.2|733.6|723.2|712.8|719|724.6|720|712.8|712.2|713|723.6|722.2|715.4|723.2|714.4|713.4|728.4|710.6|694.8|685|693.6|686|686.4|676|687.8|669.6|649.2|642.2|640.8|642.8|640.6|651|659|649.6|648|660.6|669.2|677.8|678|679|692.4|688.8|688.2|671.8|677|667.4|665.6|664.4|671.2|669.6|661|657.4|662|664.2|673|667|680|678.2|689.6|700.8|701.6|689|684|685.6|685.2|684|689|690.4|691.2|690|685.6|681|681.4||655|661.4|664|655.2|643|641.4|648|661.6|664.8|670.8|666|688.4|687.8|695.8|693.6|709.4|699|704.2|729.6|735.8|720
04117|6729|/equities/segro|STOXX600/FTSE350/EAFAVALUE||938.6|946.2|925|906.2|900.4|912.6|907.2|906.2|890|891|898.2|893.2|892.4|902.2|907.4|893|901|891.2|918.8|905|909|905.8|914|895.8|905.6|905|927|927.8|930.4|922.4|911.2|914.6|888|899.8||897.2|896.4|913.2|916.4|921.4|926.6|940|936.8|887.8|875.6|880.2|888.8|893.6|885.6||874.6|867.8|851.2|848|855.4|854.8|843.4|849|869|858.2|848.6|840.4|827.6|844.8|857.2|857.8|862.4|861.4|873.6|872.2|867|884.4|878.6|877.8|||903.8|892|900|899.8|898|889.2|865|845.4|848.8|848.2|850.8|883.4|880.6|891.8|891|880.4|873|867.8|866.4|862.8|845.4|845|849.2|863.4|864.2|871.4|868|861.6|864.8|849.4|833.2|814.8|813.8|837.4|835|846.6|845|860.4|856.4|862|866.6|881.8|876.6|876.8|865.2|851.2|849.8|838.4|849.2|828.6|823|825.2|854.2|867|872|870.4|871.4|869.4|878.6|867.6|864.2|868.4|876.2||886.4|897.2|903.4|||885.4|894.6|907.8|879.4|871|869.4|888|844.4|831.2|843|831.8|841.8|846.8|828.4|817.4|823.4|812.2|820.4|808.6|819|808.8|815|820.6|809.4|831.2|822.4|807.6|813.6|816.8|767.4|774|777.6|769.4|769.4|758|783.6|748.6|709.4|712.8|693.4|690.8|679.2|685.4|700|694|701.4|708|718|735|731.4|729|740.6|745|735.8|712|716.4|709.8|703.2|700.4|708|719.4|703.8|713.6|729|730.2|741.8|746.4|751.2|721.4|719.4|739.2|749.4|728|724.4|729.8|726.4|726.6|727|715|720.2|725.8|737.4|740.4|739.4||724.6|723.4|726.2|705.4|695.4|703|711.4|724.8|729.2|731.6|737|751|755.4|747.4|741.2|746.4|744.2|743.2|754.8|763|754.2
04118|14115|/equities/senior-common-stock|FTSE350/MSCI_EU_SMALLCAP||167.2|167.6|165.8|163|165|165.2|164.4|163.4|162|161.4|160|159.8|158.2|160.4|162|162.2|163|164.4|159.6|158.4|156.4|159|160|161|158.2|158.2|158.6|158.8|161.6|163.8|159.8|160.2|157.4|164.8||171.4|170.4|168.4|167.8|170|170|170.4|170|169.2|169.4|171|169|168.4|166.4||167.6|171.4|167.4|164.6|165|164.4|163.8|160|161.8|160|160|162|165.2|163.2|165|164|166.6|170.6|169|172.4|171.4|173|174.6|174.6|||176.8|174.4|178.6|176.4|177.4|178.2|175|175|175|176.2|176.8|174.2|173|170.2|167.8|166.6|163.6|162.4|161.6|159.6|158|159|162|159.8|161.8|161|162|159.6|161.4|157.8|159.8|157.4|157.6|159.4|157.6|160.2|160.2|161.4|159.2|159.8|155.2|157.8|158|158|158.8|155|159.6|171|172.2|173|172.4|169.6|172.6|171.6|172.4|171.8|174.6|172.4|172|176|176.8|176.6|178.8||177.6|180|180.4|||178.2|179.2|180|177|176.2|174.6|177|174.2|172.6|171.4|170|167.4|163|163.8|164|170.2|171|175.4|173.4|171|172.6|171|169.4|167.8|165|165|165|167|167|164.6|163.2|162.8|159.2|157.8|157.2|160|159.6|156.6|156.4|155|155|154.2|156|157.8|158.8|157|160.2|164.2|167.4|164.8|165|169.2|166.4|165.8|159.2|157.4|159|160.2|160|162.2|163|162|161.4|162|161|163.4|165.4|166.4|164.4|163.8|168|170|169.4|166|169|175.6|177.4|175.4|175.6|176.4|177.4|180.2|177.2|176.4||175.8|173|172.4|169.6|168.2|172.4|172.4|172.4|172.4|173|172.6|172.4|172.8|172.2|171.8|169.8|167.8|166|167.4|166.6|170.4
04119|945897|/equities/sequoia-economic-infrastructure|FTSE350||80|80|80|80|80|79.9|80.1|80|79.3|79.8|80|79|78.7|79.4|79.6|78.8|77.4|77.4|76|76.1|77.5|78|79|78.2|78.6|80|79.9|79.5|79.8|79.9|79.7|78.6|77.7|78.3||78.6|78.4|78.3|78.5|79.9|81.7|81.9|81.6|81|80.7|80|79.4|79.2|79||79.3|79.9|79.4|79.8|79.6|79.5|80|82.1|81.5|81.4|81|81.4|81.4|81.2|81.5|81.6|81|80.8|81.4|82.6|81.4|81.8|81.9|81.4|||81.1|81.2|82.9|83.2|83.9|83.7|82.8|82|81.8|81.5|80.3|81.1|80.8|81.4|82.8|82.2|82.2|81.2|81.5|81.4|80|80.5|82.9|82.9|83|82.7|82|81.4|81|80|80.5|80|80.6|81.7|80.1|82.3|81.8|81|80.2|81.4|82.2|82.9|82.2|82.8|83.1|83|83.9|83.9|83.5|84|84|84|83.8|82.4|81.5|81.5|83|83.6|83.6|83.6|84.9|84.2|84.4||85.4|85.5|85.4|||84|84.5|84.7|84.1|83.4|84.6|83|82.2|82.8|82.4|83|82.8|83|82|82.1|82.3|82.4|82.6|83.1|83.4|83|83.3|82.7|82.6|83|82|82.6|84|83.6|80|80.3|80.4|78.2|77.7|79.7|80.4|79.5|78.1|77.9|77.4|75.5|75.6|77|77.6|77.7|76.2|77|77.6|78.6|77|77|79.6|78.5|77.3|75.8|76.8|76.8|77.5|79|81.3|83.2|82.1|81.9|82.7|83.4|83.2|82.8|82.8|82|82.6|83.2|84|83.5|83.4|83.1|83|82.8|82.9|83|83.2|83|83.2|81.4|80.8||80.3|80.2|78.5|78.1|78.1|78.8|79.1|80.7|80.7|81.5|81.5|81.7|82|81.8|82|82.3|82.4|81.3|81.5|81|81
04120|6634|/equities/serco|FTSE350/MSCI_EU_SMALLCAP||188.5|188.1|185|180.3|181.7|183.1|181.9|181.4|179.2|180.6|179.7|180.2|172.8|173.1|175.9|172.1|172.2|170.3|171.7|168.9|170.4|170.3|172.4|172.2|173.1|174.8|176.6|176.5|177.6|179.4|178|176.3|175.7|175.8||182.1|181|181.6|181|183.8|182.6|181.6|185|185.1|183.6|184.7|182.4|183.2|182.4||181.3|182.3|182|183.2|184.3|181.9|181.4|179.6|182|181.4|179.1|178.1|180.7|182.3|185.5|184.3|186|185.7|183.6|186|186.4|187.5|187|187|||189.7|189.2|189.5|187.8|187.9|186.8|184.1|183.6|185.4|185|185.6|184.6|184.8|183|183.1|185.6|187.8|186.8|186.1|189.2|187.3|179.2|179.5|179.6|179.7|183.4|182|179.8|181|180.6|179.1|179|178.4|181|181.3|179.5|179.8|179|176.2|177.1|176.9|173.5|174.4|174.7|174|175|173.3|168.2|167.6|166.2|166.8|165.8|166.5|167.9|167|163.5|163.2|162|162.9|161.1|163|161.4|162.5||162.1|161.9|162.7|||161.9|160|159.7|159|158.5|157.9|162|155.3|155|157.8|158.8|159|158.7|158.7|157.7|158.2|156.4|157.2|157.1|158|158|156.6|156.3|154.3|156.1|153|150|151.9|152|151.3|150|150.9|147.7|144.2|144.8|146.8|146.6|143|143|142.3|141|140.2|140.8|141.3|143.5|140.8|141.7|145.7|147.3|145.1|143.8|144.5|144.8|145.7|143|142.7|140.4|139|141.4|144.8|149|147.3|145.2|147.3|147.9|150.6|149.7|147.8|147.2|150|152.4|151.3|148.1|149.9|149|149.8|150.4|152.7|151.9|150.5|152.3|152.9|153|153||148.4|148.6|148.6|146.7|145.3|148.1|149.6|152.3|153.4|153.3|153.8|156.1|156.5|155.7|155.2|157.7|161.5|155.2|157.2|155.3|156.1
04121|6679|/equities/severn-trent|STOXX600/FTSE350/EAFAVALUE||2659|2715|2617|2564|2501|2504|2429|2408|2351|2394|2380|2402|2442|2458|2474|2464|2441|2407|2391|2385|2474|2520|2419|2382|2406|2410|2404|2406|2406|2357|2386|2336|2383|2385||2449|2503|2639|2613|2633|2645|2624|2653|2628|2583|2587|2606|2574|2577||2517|2477|2498|2467|2480|2458|2442|2448|2475|2486|2454|2419|2368|2353|2380|2396|2350|2361|2382|2382|2428|2486|2479|2489|||2470|2540|2526|2550|2568|2553|2561|2524|2513|2575|2577|2574|2551|2611|2601|2582|2542|2525|2498|2509|2500|2496|2501|2478|2529|2539|2573|2589|2543|2554|2543|2497|2495|2495|2469|2497|2534|2536|2554|2569|2593|2598|2560|2547|2558|2498|2513|2533|2533|2497|2509|2538|2613|2610|2602|2543|2620|2617|2566|2573|2581|2555|2548||2579|2593|2609|||2619|2629|2672|2641|2600|2619|2650|2701|2677|2711|2714|2721|2656|2623|2588|2615|2601|2716|2728|2705|2706|2693|2674|2651|2661|2697|2677|2670|2687|2638|2635|2652|2635|2658|2652|2693|2669|2702|2656|2625|2605|2606|2573|2572|2513|2498|2514|2539|2537|2516|2447|2423|2422|2391|2321|2311|2308|2272|2272|2349|2365|2265|2310|2361|2348|2425|2442|2479|2431|2447|2486|2496|2398|2423|2441|2423|2410|2368|2363|2381|2380|2400|2414|2408||2368|2374|2348|2299|2292|2315|2336|2340|2359|2397|2403|2444|2391|2475|2476|2491|2463|2496|2532|2554|2549
04122|6791|/equities/shaftesbury|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04123|6662|/equities/sig|FTSE350/MSCI_EU_SMALLCAP||27|26.8|25.5|25|24.95|24.05|23.7|23.9|23.65|24.6|24.9|25|25.1|25.55|25.9|27.35|27.2|27.05|26.8|27|26.9|27|27.3|26.75|27.15|27.35|28.4|27.95|27.5|28.15|27.45|27.65|27.95|28.6||28.85|28.7|28.5|28.95|28.65|28.4|29|29.2|28.5|27.25|27.6|27.25|27.15|26.85||26.5|26.25|26.3|26.15|26.5|27|27|27.55|27.6|27.25|26.6|27.1|27.1|27.7|28|27.85|28.7|28.2|28.65|28.15|29.1|28.6|28.4|27.7|||29.2|29.85|29.4|29.45|29.7|29.5|29.65|29.05|28.9|28.95|28.85|28.4|29.8|30|30.15|29.8|30.4|30|30.05|31.05|31|30.7|31.9|31.75|31.5|32|31.3|32.55|32.85|32.6|31.65|30.05|30.05|30.8|31.2|31.5|31.55|32.15|32.25|32.65|31.6|32.85|33.45|33.25|32.6|32.2|32|32.25|31.85|31.4|31.4|30.7|31.75|32.05|31.95|31.4|32.45|32.45|32.15|32|31.75|31.95|33||33.4|33.5|34.25|||34.05|33.7|34.35|33|33.6|32.8|30.85|30.35|30.4|29.4|29.7|29.45|30.25|29.3|29.2|29|28.4|30.5|29.25|29.4|29.3|29.05|28.6|28.6|28.45|29.05|29.2|29.8|30.1|28.3|28.45|28.65|28.65|28.55|28|28.5|28.25|27.9|27.2|27.1|27.6|27.55|28.4|28.7|28.95|29|30.35|30.75|31.35|31.6|32.45|31|34|35.6|34.65|34.65|35.1|35.2|35|35.5|36.05|35.75|36.45|37.55|38|37.7|37.45|36.35|36.35|36.8|36.95|36.35|35.05|35|34.6|35|34.15|34.45|34.15|34.75|34.95|33.7|34.2|34.6||32.8|32.85|32.25|32|31.65|32.45|33.05|33.2|34.5|33.65|32.9|32.9|30.95|29.8|28.55|28.6|28.3|28.65|28.95|28.95|29.1
04124|6819|/equities/bba-group|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04125|27741|/equities/sirius-real-estate|FTSE350/MSCI_EU_SMALLCAP||96|97.6|97.45|95.55|95.8|96.55|95.65|95.9|93.4|94|93.8|93.75|96.2|96.2|96.6|96.7|98.3|96.55|96.85|96.15|97|98.1|98.45|96.85|98.3|100.6|101.2|100.1|100.4|100.7|97.5|96.65|95.25|96.95||96.7|96.8|98.2|97.7|98.55|98.45|99.3|98.55|97.3|97.25|98.15|97.75|98.45|98.8||96.95|97.5|97.75|97.4|97.2|95.35|94.2|94.3|95.3|94.55|93.35|93.4|93.25|93.35|95.25|95.1|95.85|95.65|96.1|96.25|96|96.95|95.3|96.3|||97.95|96.8|93.1|92.9|92.1|91.35|92.25|90.95|91.35|91.25|90.65|90.6|91.2|90.8|90.5|88.55|87.7|87.35|87.2|88.6|86.5|85.65|86.6|84.65|86.2|87.1|85.55|84.55|84.65|83.2|83.15|82.65|82.55|84.65|84.2|85.1|84.75|85.8|85.75|88.9|89|90.8|89.2|88.65|87|85.45|85.85|84.9|86.2|85.65|86.1|85.8|88.9|88.65|89.85|88|89.85|87.65|88.9|88|89.95|90.45|93.3||94.3|95.1|93.85|||94|90.7|91.1|88.6|89.1|90.35|89.6|88.7|87.5|88.95|90|90.1|91.25|90.8|88.25|88.8|87.85|88|87.65|88.45|89.75|88.95|89.4|86.25|88.5|91.35|89.85|91.45|90.4|86.3|86.05|86.85|85.9|86.35|86.2|87.4|86.25|81.2|79.8|79.3|79.4|78.65|78.7|80.6|81.5|82.25|82|82.65|83.45|84.05|83.15|85.45|85.45|85.2|84.65|84.7|84.05|84.55|84.55|85.2|86.15|84.8|85.8|87.05|88.35|89.7|90|89.2|88.2|87.6|88.4|90|87.45|87.15|88.75|89.05|89.2|88.2|88.4|87.75|87.15|87.1|85.9|85.65||83.6|84.15|82.8|81.75|79.3|81.1|82.95|83.95|83.95|84|84.1|84.35|83.9|81.7|81.05|82|83|83.35|82.3|82.55|82.2
04126|6695|/equities/smith-and-nephew|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||1100|1091|1092|1078|1062|1057|1054|986.2|973|975.6|980.6|976.6|978.8|979.2|996.2|1005|999|990.8|987.8|987.2|999.6|1011|1015.5|1008.5|1027|1038|1034.5|1028|995.2|984.2|990.4|987.4|980.2|980||978.8|982.6|1015|1019.5|1023|1023.5|1025|1020|1018|1006.5|1004.5|1001.5|1007.5|997.8||996.8|985.6|976.6|979|984|981|964.4|983.4|984.8|974.8|961.8|966.8|960.2|962|958.6|961.2|980.4|971.2|973.6|967.4|974.8|965.8|976|974.2|||991.6|1043.5|1032.5|1018.5|1039|1033|1033|1058|1052.5|1063|1083.5|1090|1094.5|1091|1078|1087.5|1077|1048.5|1042|1047.5|1040.5|1048.5|1114|1125.5|1134.5|1137.5|1131|1129.5|1132.5|1117|1109|1097.5|1096.5|1098|1092.5|1101.5|1113|1117|1115|1097|1097|1110.5|1099|1094.5|1105|1088|1080.5|1108|1118|1099|1097.5|1082|1065|1066.5|1076.5|1067|1078.5|1083.5|1070.5|1042|1051|1049.5|1067.5||1078.5|1076.5|1071.5|||1074|1071|1065.5|1048.5|1046.5|1044.5|1082|1056|1054.5|1049|1048.5|1030.5|1028.5|1025.5|1033.5|1035.5|1023.5|1021.5|1021|1021.5|1024.5|1032|1032|1022|1019.5|1024.5|1025|1032|1032|1015.5|989|997.4|990.8|989.8|983.6|981.6|962|923.4|920.8|907.6|896.2|905.4|917.8|917|923.8|920.6|920.8|934.2|948.8|949.6|946.6|943.2|944.2|980.8|964.2|963|965.2|972.6|980.6|997.6|1023|1015.5|1008.5|1041|1040.5|1038.5|1038.5|1051.5|1040.5|1048.5|1064.5|1059|1068|1064.5|1067.5|1067|1061.5|1043.5|1036.5|1055|1064.5|1070|1074|1073||1059|1061|1069|1061.5|1069.5|1069.5|1082.5|1073|1079.5|1106|1119.5|1124|1119|1110|1120.5|1126.5|1124|1151.5|1176.5|1185|1188.5
04127|6686|/equities/smiths-group|STOXX600/FTSE350/EAFAVALUE||1780|1758|1731|1699|1695|1700|1738|1723|1691|1703|1705|1725|1701|1699|1725|1707|1717|1698|1693|1684|1681|1708|1724|1705|1715|1732|1738|1732|1732|1733|1722|1719|1705|1715||1742|1733|1737|1740|1744|1725|1731|1733|1724|1732|1727|1702|1687|1657||1640|1614|1604|1616|1617|1625|1603|1608|1635|1609|1586|1590|1580|1597|1639|1649|1647|1604|1600|1597|1596|1613|1625|1657|||1641.5|1653.5|1690|1654|1680|1652.5|1632|1630|1628.5|1616|1616.5|1628|1652|1611.5|1615.5|1621.5|1620|1613|1613.5|1620.5|1608|1608.5|1628.5|1622.5|1634.5|1626.5|1630|1639.5|1644.5|1644.5|1605|1599|1592.5|1625.5|1615.5|1617.5|1628|1630.5|1616|1625.5|1630.5|1622.5|1642|1639|1656.5|1650|1650.5|1636.5|1660.5|1646|1672|1658.5|1677.5|1684.5|1693.5|1678|1691.5|1690.5|1700.5|1701|1720|1711|1738.5||1763.5|1763|1765.5|||1766.5|1760.5|1757.5|1732.5|1725.5|1731.5|1729|1699|1707|1695|1675|1646.5|1641.5|1642.5|1640|1659.5|1648|1636.5|1639.5|1645|1646|1644.5|1638|1627.5|1639|1652.5|1635|1649.5|1647|1639|1633|1649.5|1630|1621.5|1612|1629|1624.5|1609|1613.5|1600|1570|1568.5|1558.5|1551|1549.5|1526|1542|1586|1604|1611.5|1613.5|1628|1643.5|1643.5|1630|1637.5|1613|1615|1618|1601|1619.5|1622|1570|1600|1666.5|1659.5|1671.5|1694|1662.5|1674.5|1680|1665|1655|1659|1663|1658.5|1655|1650|1635.5|1640.5|1635|1640|1640|1622||1589|1571|1567|1555|1549|1558.5|1575.5|1598|1612.5|1633|1641.5|1664|1656.5|1659.5|1677.5|1666.5|1657.5|1679.5|1694.5|1699|1697.5
04128|1097538|/equities/smithson-invest|FTSE350||1392|1376|1362|1356|1388|1396|1390|1384|1362|1366|1378|1370|1368|1372|1386|1378|1378|1366|1374|1374|1366|1382|1386|1368|1370|1386|1396|1386|1378|1382|1372|1368|1366|1396||1412|1410|1416|1414|1428|1426|1424|1432|1414|1402|1402|1390|1394|1398||1394|1380|1376|1380|1374|1388|1368|1392|1402|1384|1374|1378|1372|1374|1402|1400|1408|1410|1406|1416|1414|1418|1416|1416|||1428|1420|1407|1404|1410|1398|1376|1373|1378|1380|1375|1386|1384|1374|1381|1378|1392|1388|1393|1389|1376|1374|1369|1384|1375|1386|1367|1372|1398|1387|1398|1404|1399|1406|1404|1383|1386|1392|1390|1401|1385|1401|1414|1396|1391|1391|1397|1384|1393|1375|1380|1360|1370|1369|1375|1358|1355|1360|1353|1338|1351|1360|1383||1415|1410|1408|||1392|1375|1390|1374|1371|1372|1370|1330|1325|1315|1320|1310|1298|1293|1286|1297|1302|1300|1282|1292|1288|1296|1300|1289|1303|1290|1273|1280|1261|1238|1231|1227|1218|1210|1220|1224|1212|1182|1176|1170|1175|1171|1204|1200|1200|1199|1220|1230|1255|1242|1242|1266|1259|1273|1254|1263|1254|1255|1259|1275|1308|1287|1294|1294|1304|1322|1316|1325|1315|1322|1347|1341|1328|1331|1337|1358|1348|1348|1353|1358|1363|1356|1371|1367||1348|1352|1337|1326|1326|1326|1340|1367|1364|1381|1380|1387|1362|1368|1357|1374|1378|1372|1395|1403|1399
04129|14117|/equities/smurfit-kappa-group|STOXX600/FTSE350||3660|3522|3492|3510|3574|3656|3532|3508|3494|3542|3530|3520|3538|3616|3620|3658|3738|3750|3578|3562|3550|3540|3542|3590|3622|3704|3760|3806|3840|3862|3820|3870|3820|3838||3882|3830|3806|3784|3790|3778|3808|3810|3732|3736|3758|3766|3764|3746||3740|3674|3474|3490|3500|3428|3402|3440|3466|3550|3518|3484|3454|3428|3512|3542|3562|3634|3638|3634|3624|3626|3620|3622|||3620|3628|3612|3588|3590|3582|3570|3600|3540|3546|3492|3434|3426|3340|3336|3296|3254|3338|3322|3370|3378|3334|3282|3248|3248|3242|3250|3252|3280|3248|3200|3182|3156|3202|3176|3130|2972|2870|2862|2862|2880|2948|3008|3054|3100|3088|2966|2926|2880|2920|2922|2976|3012|3018|3016|3004|3050|3068|3084|3044|3088|3080|3052||3120|3124|3152|||3186|3198|3182|3172|3152|3144|3142|3000|3012|3024|3038|3022|3006|2980|3030|3080|3008|2872|2790|2706|2734|2730|2712|2670|2700|2788|2746|2858|2794|2810|2826|2840|2772|2788|2768|2798|2746|2700|2684|2640|2652|2612|2594|2582|2554|2576|2668|2748|2740|2746|2754|2764|2738|2764|2690|2718|2710|2716|2652|2678|2730|2730|2724|2774|2744|2720|2758|2786|2900|2868|2886|2860|2780|2768|3068|2998|3096|3218|3254|3276|3292|3324|3316|3288||3148|3092|3096|3082|3048|3044|3102|3120|3100|3130|3126|3184|3198|3192|3212|3242|3136|3116|3060|3102|3112
04130|961641|/equities/softcat-plc|FTSE350/MSCI_EU_SMALLCAP||1630|1621|1606|1624|1637|1679|1798|1790|1770|1769|1817|1809|1807|1815|1855|1818|1796|1751|1766|1725|1723|1755|1763|1713|1703|1702|1700|1686|1673|1675|1660|1652|1670|1692||1715|1715|1709|1700|1696|1658|1632|1646|1624|1589|1605|1606|1632|1630||1610|1580|1560|1569|1586|1576|1567|1590|1600|1561|1550|1560|1557|1574|1588|1600|1625|1634|1615|1620|1613|1617|1589|1581|||1588|1577|1551|1486|1496|1518|1517|1560|1572|1573|1580|1553|1566|1548|1525|1533|1501|1498|1509|1498|1468|1451|1470|1505|1503|1482|1451|1471|1506|1513|1504|1523|1483|1496|1485|1477|1494|1515|1477|1480|1460|1446|1454|1420|1424|1419|1415|1383|1409|1359|1355|1316|1326|1317|1320|1295|1293|1301|1340|1311|1333|1336|1350||1360|1357|1366|||1360|1353|1352|1340|1327|1320|1309|1282|1316|1299|1288|1298|1301|1287|1287|1278|1267|1290|1278|1239|1245|1232|1240|1240|1302|1306|1293|1307|1330|1288|1288|1308|1324|1303|1283|1305|1308|1282|1265|1252|1239|1212|1249|1238|1391.629|1390.6379|1427|1420|1437.191|1432|1416|1459|1453|1439.172|1419|1478|1419|1447|1400|1431|1459|1436|1400|1408|1440.162|1456|1440|1459|1436|1444|1465|1480|1480|1478|1497|1517|1497|1527|1531|1506|1502|1504|1482|1445||1412|1415|1425|1421|1388|1426|1422.334|1469|1493|1482.7531|1487.705|1490|1475|1460|1475|1477|1453.0389|1469|1488|1500|1497
04131|6767|/equities/spectris|STOXX600/FTSE350/MSCI_EU_SMALLCAP||3054|3064|2992|2892|2864|2930|2900|2850|2820|2820|2780|2762|2768|2790|2858|2902|2912|3026|3208|3160|3126|3182|3268|3220|3282|3292|3272|3270|3252|3280|3270|3240|3152|3256||3298|3270|3304|3252|3248|3144|3148|3302|3302|3296|3330|3314|3330|3380||3306|3208|3272|3330|3324|3274|3254|3264|3256|3214|3178|3166|3144|3170|3216|3228|3258|3222|3264|3226|3204|3256|3240|3284|||3307|3275|3278|3252|3306|3329|3276|3302|3320|3321|3309|3331|3326|3316|3363|3359|3357|3323|3381|3363|3505|3608|3659|3660|3696|3660|3656|3695|3707|3682|3604|3587|3523|3585|3584|3582|3615|3649|3649|3681|3726|3701|3690|3566|3589|3579|3539|3525|3577|3533|3557|3515|3558|3559|3575|3538|3550|3543|3586|3545|3677|3670|3719||3779|3769|3806|||3807|3799|3790|3750|3705|3712|3756|3650|3603|3514|3504|3444|3436|3393|3348|3379|3371|3383|3358|3364|3367|3345|3373|3342|3366|3383|3359|3396|3381|3309|3291|3314|3251|3226|3178|3227|3146|3110|3100|3006|2935|2937|2950|2965|2976|2970|2998|3133|3188|3168|3215|3334|3324|3310|3215|3282|3199|3233|3293|3337|3394|3343|3337|3350|3391|3372|3338|3366|3333|3342|3374|3356|3290|3323|3320|3324|3300|3324|3261|3279|3313|3325|3337|3330||3266|3260|3280|3287|3249|3265|3295|3347|3384|3381|3371|3385|3389|3404|3408|3334|3384|3435|3450|3511|3508
04132|6808|/equities/spirax|STOXX600/FTSE350/EAFAGROWTH||8950|8705|8555|8445|8550|8580|8435|8585|8455|8450|8480|8565|8620|8595|8730|8610|8565|8405|8655|8495|8485|8675|8695|8615|8695|8815|8870|8840|8805|8855|8910|9050|9000|9060||9205|9130|9180|9175|9350|9275|9580|9655|9260|9175|9350|9085|9155|9020||8785|8755|8875|8845|8945|8980|8850|9150|9345|9215|9215|9180|9450|9455|9535|9505|9740|9685|9665|9615|9690|9780|9810|9875|||10050|10100|10310|10120|10595|10595|10320|10355|10455|10525|10580|10705|10735|10605|10580|10660|10270|10225|10260|10325|10325|10270|10400|10475|10455|10430|10370|10395|10425|10455|10235|10160|9996|10160|10155|10095|9976|9892|9766|9950|10045|10005|9988|9942|9970|9622|9680|9748|9724|9624|9696|9740|9914|9830|9996|9740|9996|9920|9886|9800|9856|9846|10215||10505|10510|10535|||10365|10495|10475|10340|10110|10300|10035|9484|9522|9606|9478|9392|9446|9262|9224|9278|9248|9176|9154|9202|9192|9138|9098|9128|9190|8940|8798|8938|8828|8542|8536|8760|8424|8378|8386|8476|8346|8176|8192|8104|8140|8086|8058|8100|8262|8174|8384|8188|8398|8468|8478|8894|8940|8888|9070|9464|9292|9254|9284|9346|9526|9418|9296|9242|9474|9596|9590|9784|9662|9824|9914|9836|9710|9800|9876|9984|9882|9910|9902|10015|9992|10135|10065|9966||9714|9742|9702|9734|9812|9906|10020|10280|10160|10345|10470|10580|10835|10785|10870|10925|11050|11010|11130|11125|11110
04133|6837|/equities/spirent|FTSE350/MSCI_EU_SMALLCAP||181.7|181|181|182|180.2|180.6|181.8|181.2|180.8|182.8|183|183.2|182.4|184.5|184.4|184.9|184.6|184.9|185|184.7|184.3|184.5|183.9|184.1|184.2|184|183.7|185|184.1|184.3|183.6|183.5|183.3|183.6||182.7|185.6|186|186.9|188.5|190|189.6|190.3|190.6|191|191|191.5|191|193.4||193.5|191.6|191|194.7|196.1|194.7|195|194.6|194.6|191.8|193|194|193.5|192.2|195.4|196.3|196|196.2|196.7|197.3|198|199|198|197.5|||200|179|176.6|176.5|177.1|176.3|176.5|176.4|175.9|177|178|178.3|178.8|177.5|177.6|175|175|177|108.4|109|104.5|105.1|108.3|109|111.7|113.2|111.9|112.5|114.6|115|114.4|113.8|117.9|119.5|118.9|118.9|115.6|118|113.1|117.5|118|118.3|122.5|124.4|124|124.9|123.6|122.2|123.8|120.2|123.2|123.9|128.1|115.8|116.5|116|117.2|120|120.5|118.1|119.9|117.6|122.5||123.3|122.4|123.1|||121.9|119.8|120.5|117|116|117.5|119.1|115.4|112.3|111.5|112|110.7|109|110.6|108.1|110.3|114.2|115.2|108.8|108.6|109.1|108.6|108.7|108.2|107.6|107.4|105|106.6|105.9|100.8|101.9|104|98.8|97.75|96.65|100.9|98|94.25|97.25|97.7|95.1|93.9|93.35|95.1|96.6|94.6|93.15|92.25|94.2|95.7|94.95|97.25|95.65|98.5|93.25|91.7|93.8|90.1|131.1|135.1|138|135.3|137.8|136.3|135.5|137.3|136.4|139.6|140.8|139.6|142.2|144.2|142.3|143|145.8|146.9|144.7|148.7|148.8|151.6|153.9|156.9|157.9|155.7||148.7|150.8|151.9|150.2|150.3|152.4|153|153.5|154.1|155.7|155.7|158.1|159.3|157.7|157.8|156.6|153.1|152.1|168|169.1|168.2
04134|6669|/equities/scottish---southern-energy|STOXX600/FTSE350/EAFAVALUE||1869|1876.5|1842.5|1825|1829|1855|1836.5|1814.5|1785.5|1799|1789.5|1785|1808.5|1828|1826|1824|1840|1805.5|1800|1739|1767|1779|1771|1770|1789.5|1787|1784.5|1789|1793.5|1777.5|1755|1716|1704|1748||1740.5|1769.5|1816.5|1799|1816|1831.5|1863.5|1862|1834|1800|1812|1799.5|1790|1780.5||1709.5|1696|1672.5|1666.5|1676.5|1655|1650.5|1655|1667|1665|1660.5|1647.5|1619.5|1623.5|1650|1667|1608.5|1587.5|1606.5|1607|1589.5|1625.5|1613.5|1633|||1650|1658|1613|1622.5|1619|1619|1617.5|1598|1609|1583|1584|1577|1582|1613|1650|1661.5|1668.5|1658.5|1624.5|1642|1625.5|1612.5|1594|1564|1586.5|1578|1609.5|1609.5|1598|1595.5|1585.5|1570|1547|1564|1557|1575.5|1653|1669.5|1679|1668.5|1670.5|1685|1678|1674.5|1698|1739|1740|1739.5|1745.5|1757|1736|1740|1766.5|1789.5|1795.5|1805|1863|1883.5|1860|1858|1846|1830|1838||1856|1856.5|1852|||1852|1850|1851.5|1840.5|1847.5|1873|1896|1870|1845.5|1850|1882.5|1870|1870|1872.5|1850|1845|1832.5|1830.5|1825|1825.5|1820|1806|1790|1789.5|1789|1795|1771|1751|1711.5|1676.5|1680|1661.5|1627.5|1661.5|1671|1691|1683.5|1653|1633|1620|1606.5|1613.5|1608|1596|1566.5|1575|1587|1582.5|1590|1584|1580.5|1576|1587.5|1569|1527.5|1519.5|1514.5|1508|1520.5|1552.5|1610|1602|1618.5|1659.5|1651.5|1674|1698.5|1702.5|1658.5|1655|1668.5|1668|1617.5|1620|1624.5|1626.5|1617.5|1590|1582|1609|1612.5|1626.5|1630.5|1651||1616.5|1609|1592.5|1576.5|1568|1585.5|1577.5|1598.5|1595.5|1633|1640.5|1646|1639.5|1632|1627|1631.5|1619|1640|1678.5|1685.5|1673
04135|942377|/equities/ssp-grp|STOXX600/FTSE350/MSCI_EU_SMALLCAP||177.4|178.2|172.6|156.4|159|158.7|155.6|149.5|144.5|145.2|148.1|151.5|150.1|154.9|153|152.4|150.3|160|165|165.2|168.6|169.5|169|162.7|164|158.8|161.6|162.8|160.9|166.6|166.3|166.5|167.4|169.4||178.4|176.9|182|190|208.8|207|203.8|203.2|204|201.6|203.6|198.9|198.5|198.4||196.6|196.7|194.5|196.9|200.2|196.7|199.3|204.4|205|203.4|196.2|201.4|199.9|201.2|206|206.2|213.4|218|215|220.6|218|220.6|214|212.4|||219.2|217.4|217.2|213.4|214|215|212.8|215.6|216|218.8|218.8|223.6|226.2|225.8|222.6|216.8|217.2|216|217.2|219.6|219|218.2|225.4|225.6|233|231.8|228.8|227|225.4|225.2|224.6|223.4|219.6|226.6|224.2|224.4|225.2|227.4|223.8|226.2|223.8|226|224.8|225.4|226.8|224.4|222.4|220.2|220.8|222.6|220.2|218.6|221.6|219.2|220|219.6|225.2|224.8|225.4|223|227.6|226|228.8||234.8|234.6|236.8|||236|236|240.2|234.6|231.2|232.4|238.4|226.2|231|234.4|228.8|230.8|234.6|226.6|213|211.8|208|210|207.6|208|208|208|209.6|207.4|210.8|209|203.2|210.2|207.4|195.6|195.8|197.6|191.6|189.9|189.9|193.7|191.3|185|180|181.1|179.8|179.5|181.1|185.3|186.1|185.2|187.2|191.4|195.5|194.9|190.1|200.4|202.6|203.4|196.2|197.2|197|194.5|196.2|199.9|202.6|203.6|200.8|205.2|210|215|225|244.6|242.6|238.6|244.4|242.8|233.8|232.4|229.8|230.8|227.6|228.4|232.6|232.6|233.2|235|235.2|234.8||229.4|231.4|231.2|227|226.8|226.8|231.8|234|236.8|236.2|238|242.2|241|238.2|242.4|240.4|236.4|238.8|242.8|251.6|253
04136|6683|/equities/st-james|STOXX600/FTSE350/EAFAGROWTH||564.5|568|561|546.5|557|568|564|557.5|544|549|546.5|550|544.5|550.5|557.5|548|551.5|547|545.5|530|520|523|533|508|513.5|521|530|520|502|523|499.6|506|485|494.8||490.8|488|465.8|478|477.2|477.4|481.6|485.4|496.8|485|484.8|470|464.6|457.8||447.6|434.6|433.2|435.6|444.8|435.4|421|444|444.2|431.4|423|417.6|411|402|415.2|415.8|429.2|431.8|441|428.2|429.4|448.6|459.6|457.2|||464.5|452.3|463.2|470|458.6|461.5|437.2|418.3|415.3|425.3|428.4|436.3|447.6|453.7|470.4|480.9|480.8|484.3|491.2|511.8|503|505.8|621|617.8|643|662.6|660.2|653.8|656.8|655.2|635|622.2|621.4|641.2|636.8|639.6|635.8|647.8|638.6|647.6|647|654.2|646|647|670.8|646.4|676|659.6|648.6|633|637.2|620.2|629.2|627.8|637.4|633|632.8|633.2|647.8|643.2|654.4|647.2|658.8||683.6|680.6|683.2|||681|678.8|679.2|673.8|680.8|677.6|711|677.6|681|692.6|699.6|685.6|688.8|666.6|660.8|658.2|648.6|647.4|636.8|645.8|661.8|664.2|668.8|674.2|686.8|687.4|687.2|704|660.6|652.2|650.2|659.8|655.2|658|657.8|668.8|660.6|642.8|639.6|641.6|618.4|617.2|610.8|617.6|636.8|627|635.4|651.6|668.6|672.2|640.2|818.6|820|821.4|795.6|807.2|798.6|792.4|794|809.6|832.2|815.6|814.6|830.6|820.4|838.6|834.8|847.4|842|835.6|864|866.6|858|857.4|865|849.2|847.8|854.2|874|877|884.4|884.8|878.4|878.2||850.4|857.6|873|863|854.2|858.2|872|883|892|899.6|897|914.8|907.2|920|916.4|907.2|869.6|900|919.2|940|945.6
04137|6732|/equities/stagecoach-group|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04138|6670|/equities/standard-chartered|STOXX600/FTSE350/EAFAVALUE||723.4|719.4|721.4|709.2|717.4|723|739.2|722.6|712.6|732.2|716|721.8|726|728.4|731.8|723|735.4|722|722|720|724.2|731.6|741.8|721.2|753.2|746|744.4|740.8|735.2|776.4|777.4|781.4|770.4|774.2||777.8|775.4|772.6|778.8|784.6|781.6|785.8|774.2|778.4|776|775|754.8|751.4|750.6||755|756|695|689.8|683.8|681.4|682.8|679.2|680.6|671.4|666.8|661.6|643.2|635.2|664.8|662.8|666|679.4|672.8|699|698.2|702|693.8|678.6|||671.4|679.2|695|675.4|672.6|676|657.6|658.8|650.2|654|646|653.2|669.8|660|655.8|664.4|677.6|687.8|682.4|690.8|667.6|649.2|642.6|636.4|635|605.6|601|600.8|599.6|594.6|580.8|576|577.6|581.6|573.8|579.4|593.8|599.8|594|595|597.2|598.8|603.2|602.4|606|592.6|609.4|605.8|580.6|576|576.8|575|589.2|605|613.6|613.4|626.4|637|650|651.6|651.4|647.2|658.8||666.6|655.2|659|||652|655|661.8|658|645.8|642.6|655|637.6|639.4|647|660|650|663.4|645.8|653.2|652.6|653.2|640.4|662.2|667.4|667.4|666.2|657.4|662|664.6|660|630.2|637.6|627.4|628.4|621.8|627.2|619.8|622.4|632|619.2|620.8|611.6|630|620.4|610.6|625.2|714|709.2|717.4|722.2|735.6|743.8|744.8|748|750.4|756.4|758.2|758.8|738.2|758.2|749.4|743.6|749.8|753.8|758|756.8|750.2|756.4|749|750|753.4|749.4|743|737.2|743.2|741.8|722.6|725.4|715|705.6|705.2|702.4|703.6|709.4|719.6|711.6|720|723.8||711.4|713.6|711.4|715|719.4|721.4|732.2|728.6|738.8|751.4|755|757.6|753|741.8|747|741.6|740.4|734.2|744.4|747.4|737.6
04139|40119|/equities/bacit-ltd|FTSE350||121|123|119.8|117.4|118|117|113.2|112|109.6|108.6|108.8|109.8|110|110|111.4|110|112.4|113.6|112.8|113|110.4|110|108.4|107.4|108|108.2|109.4|110|110.2|110|110.6|111|110.2|110.6||110.6|110.2|112.2|112.2|114.8|107.6|110.2|111.6|115|119.2|120.8|121.4|122|122||120.4|122|122|125.4|128.4|128.4|127|126|124|124|121.4|123.4|124|122|122.2|121.6|121|120.4|118.4|118|118|117|117.2|120.2|||123|122.8|122.4|123.2|125.2|128.4|129.2|130|129.2|130.6|129|129.2|128.2|130|128.8|128.4|128.4|127.8|127.4|127.2|125|124|124.6|123.6|121|121|121|120.6|120.6|120.8|120|119.8|120|121|120|122.8|115.6|115|115.2|116|114.4|117.8|118|117.4|118|116.6|114.6|115|117|117.4|120.2|112.8|117|117.8|121|122|122.8|119.6|118.6|120|119.6|123|120.2||123.4|125.2|123.8|||120|116.2|121|120.4|122.4|124|118|116.8|118|118|121|124.4|125.2|126.6|126.6|126.8|125.4|126.6|124.8|123.8|120|117.2|118.6|119|124.6|126.6|129.4|135|128|128.2|128.2|129.8|131|133|133.6|133.8|134.4|129|128.2|128.6|126|126|125.6|125.4|125.6|125.4|125.2|125.2|126|126.2|126|128.8|124|122.8|122.8|122.2|122|121|121|119|116.4|106.2|106.6|112.2|113|115.4|114.6|113.4|112.2|114|118.4|120.6|120.4|123.4|121|128|126.2|127|127.8|129.2|131|131.8|133|134.2||133.6|135.8|137.8|135.8|136|138|144|144.4|147.6|151.6|151|151.8|152|151.4|151.6|152|150|151|152.8|152.2|153
04140|14142|/equities/synthomer|FTSE350/MSCI_EU_SMALLCAP||274.5|264.5|267.5|264|275.5|288|289|288|269.5|269|257.5|257|260|265|266.5|255.5|256.5|260.5|274.5|263|271|276.5|289|297|302|307|304|305|301|305.5|290|289.5|280.5|300.5||306|291.5|302|316|334|330.5|327.5|304.5|288|288.5|281|287|277.5|291.5||286|263.5|261.5|260|250|235.5|232|241.5|255|243.5|238.5|243|255|248|263|266|257.5|254.5|253.5|258|252.5|258.5|254|253|||259.8|241.4|236.8|232.6|232.8|239.6|231.2|234.4|230|235|213.6|215.2|195|143.6|140.2|143.6|142|145.5|145.8|154|145.7|149.7|157|152.1|155.6|157.9|151.4|155.1|156.1|155.8|154.8|149.5|140.2|148|135.2|138|138|146.8|142.3|150.8|144.8|157|140|134.7|138|138.5|137|133.7|122.5|127|122.7|127|134.3|137.4|141.5|150.3|157.1|170.2|174.4|179|173.3|175.4|182.8||189.7|184.9|188.8|||183.3|184.5|185.8|183.9|184.3|178|178.2|172.2|171.2|175.6|180.9|182.5|179.8|176|179.1|182.5|172.4|177.8|175.4|179.1|186.5|184.1|176.8|174.6|180.5|186.2|179.7|194|210.2|197.6|200.8|203.8|204|200|206|208|198.5|196|189.5|189.5|178.5|190|177.5|183|177|179|191.5|191|199|195|197.5|212|211|213|213|223|232|230|232|233|232|250|275.857|292.21|296.851|305.69|302.007|318.801|313.056|324.105|351.948|353.569|339.574|333.681|352.98|350.033|331.471|447.854|447.486|458.903|458.535|471.425|477.686|494.997||468.111|479.16|494.26|489.472|497.943|510.833|526.67|537.719|577.128|607.697|615.063|611.38|609.17|612.116|609.17|623.165|593.333|609.906|620.219|614.694|589.282
04141|6651|/equities/tate---lyle|STOXX600/FTSE350/MSCI_EU_SMALLCAP||621.5|614.5|616.5|613.5|613.5|612.5|604.5|602|601.5|598.5|598|612|616.5|623|631.5|621.5|615.5|677|680|671.5|674|673.5|675.5|673.5|681.5|682.5|683.5|681|676|681|692|692.5|691.5|699||716|712|677|668.5|677|673|670|667.5|671.5|680.5|674.5|679|682.5|672.5||655|655.5|651.5|659|642.5|634|634|633|645|646.5|637.5|636.5|626.5|619.5|621.5|635.5|640.5|631|610.5|606.5|601|607.5|606.5|608.5|||617.5|620|602.5|599.5|600.5|598|599|603|603|596.5|592.5|595|595.5|595|591|595.5|598.5|592.5|605.5|605|600.5|597|599.5|599.5|613.5|613.5|616.5|618|613.5|613|618.5|615.5|611.5|615.5|611.5|626.5|620|624|623.5|616.5|619.5|623|627.5|631.5|632.5|620|621|623.5|624.5|617.5|618|616|625.5|626.5|626.5|625.5|633|637.5|645|641.5|661.5|667|664||659|663.5|661.5|||670|662.5|656.5|648.5|646|637|653|639|636|649.5|644|643.5|636.5|640|630.5|624|617|618|624|625.5|624|626|628.5|631.5|625|637.5|640.5|648|647|625|636|652|655.5|632.5|632|640|643|631.5|630.5|627|614.5|628.5|630|622.5|624.5|619.5|612|645|657|657.5|653.5|666|673|673.5|669|670|669.5|664.5|667|673.5|685.5|684.5|682.5|681.5|683|692.5|700.5|710|699|697|710|701|695|699|695.5|694.5|691.5|696|697.5|698|698|706.5|717|716||709|707|704|698.5|698.5|706|704|716|716|720.5|717.5|727.5|726.5|735|744.5|751|740.5|742|749|746.5|757.5
04142|6800|/equities/taylor-wimpey|STOXX600/FTSE350/EAFAGROWTH||157.05|154.5|151.65|150.7|154.4|153|148.8|147.5|144.65|143.8|142.15|141.8|142.15|143.7|144|144|144.6|143.75|147.4|148.65|148.3|149.6|152.4|148.25|149.6|149.65|152.15|151.3|149.8|148.75|147.15|146.2|144.8|146.7||148.9|147.8|145.05|146.95|149.05|149.35|148.9|147.15|143|143.2|144.3|143.2|140.8|141.4||139.2|133.7|130.55|131.9|135|134.3|131.45|131.4|133.85|132.2|130.75|131.9|131|131.85|134.15|134.6|130.25|129.9|131.8|133.35|132.35|134.1|132.95|132.85|||137.05|140.25|140.55|139.4|140.65|142.25|137.85|137.05|139.3|139.75|140.5|140.2|140.6|139.4|139.7|139.65|138.95|138.8|139.45|140.2|137.85|133.85|140.55|141.9|146|146.1|146.7|145.65|146.15|145.7|145.7|143.85|141.45|147.95|146.9|145.25|148.75|147.05|145.15|146.95|146.55|148.2|147.5|145.05|146.3|145|144.3|143.85|146.7|143.1|143.15|140.9|144.6|144.75|144.05|143.55|148.4|146.05|148.25|144.4|144.2|142.8|144.15||147.05|144.8|144.9|||145.2|143.95|144.8|144.1|143.45|143.6|142.4|137.45|137.3|137.7|137.5|137.1|134.65|132.8|131.75|131|129.55|129.1|127|127.6|126.3|126.15|126.15|127.8|126.2|125.7|123.25|123.55|124.15|119.1|117.1|118.6|115.55|115.15|113.15|114.3|111.85|110.35|110.8|109.65|108.95|107.2|106.4|106.35|104.55|104.75|104.95|107|111.75|109.4|109.1|111|116.75|117.25|113.7|114.5|113.25|111.95|113.85|115.6|117.3|115.1|118.6|120.3|120.55|120.8|121.55|121.7|115.3|115.75|118.8|118.2|118|115.15|114.55|113.1|112.85|112.9|113.4|114.05|114|114.3|115.1|112.9||109.3|110.5|111.25|109.2|107.8|112.6|113.85|115.55|116.2|116.45|117.7|119.4|118|117.9|118.35|119|118.95|117.35|114.1|114.35|115.35
04143|986303|/equities/tbc-bank-group-plc|FTSE350/MSCI_EU_SMALLCAP||2945|2925|2940|2855|2870|2755|2675|2645|2580|2615|2570|2560|2540|2570|2605|2565|2495|2480|2435|2385|2380|2350|2550|2515|2525|2525|2565|2510|2525|2590|2550|2585|2555|2585||2660|2720|2730|2715|2685|2660|2670|2530|2950|3055|3000|2895|2870|2880||2995|3275|3465|3460|3460|3450|3305|3270|3210|3130|3065|3020|2920|2995|3065|3075|3105|3130|3025|3190|3190|3165|3135|3225|||3215|3165|3165|3135|3145|3250|3235|3225|3235|3235|3240|3240|3215|3270|3300|3285|3250|3210|3220|3165|2960|2940|3000|3030|3055|2960|2880|2835|2890|2855|2840|2835|2805|2895|2940|2865|2865|2905|2870|2910|2865|2915|2860|2825|2785|2770|2790|2860|2965|2960|2960|2865|2840|2860|2855|2795|2815|2790|2790|2790|2750|2700|2775||2830|2830|2855|||2875|2840|2865|2830|2800|2795|2775|2790|2790|2755|2780|2750|2725|2745|2710|2750|2780|2805|2810|2790|2755|2775|2745|2765|2765|2685|2595|2660|2765|2725|2730|2815|2740|2740|2790|2770|2805|2785|2685|2730|2620|2590|2615|2650|2680|2675|2665|2755|2830|2760|2750|2965|2930|2910|2875|2865|2860|2890|2950|2930|2985|2995|2985|2965|2955|2930|2995|2985|2970|2880|2870|2820|2730|2735|2740|2745|2700|2780|2820|2820|2825|2845|2830|2815||2800|2810|2810|2800|2790|2815|2850|2840|2825|2795|2715|2575|2520|2515|2530|2515|2440|2435|2450|2490|2490
04144|14119|/equities/telecom-plus-common-stock|FTSE350/MSCI_EU_SMALLCAP||1820|1836|1842|1790|1800|1810|1812|1784|1784|1764|1764|1778|1772|1758|1802|1750|1784|1856|1860|1874|1870|1848|1880|1858|1880|1892|1880|1862|1876|1872|1882|1864|1826|1838||1816|1784|1816|1792|1802|1794|1820|1794|1808|1798|1830|1814|1818|1794||1736|1752|1720|1736|1714|1694|1670|1688|1678|1678|1616|1586|1618|1628|1648|1654|1622|1640|1646|1660|1630|1650|1656|1638|||1628|1606|1576|1564|1584|1570|1554|1512|1548|1504|1510|1502|1506|1516|1522|1514|1500|1496|1462|1492|1462|1476|1502|1460|1488|1458|1468|1462|1470|1460|1424|1414|1424|1416|1388|1396|1384|1400|1362|1398|1410|1454|1422|1440|1536|1522|1522|1518|1510|1530|1534|1524|1532|1518|1540|1510|1520|1532|1532|1530|1550|1536|1564||1612|1594|1586|||1610|1594|1576|1544|1516|1516|1518|1474|1472|1504|1526|1540|1550|1556|1526|1518|1532|1640|1626|1642|1654|1666|1648|1582|1702|1698|1672|1676|1650|1608|1592|1592|1590|1580|1650|1646|1618|1576|1544|1530|1490|1480|1476|1496|1470|1464|1480|1484|1546|1550|1508|1540|1512|1564|1504|1502|1490|1470|1448|1454|1490|1450|1486|1476|1516|1556|1564|1590|1554|1570|1570|1600|1566|1570|1550|1544|1550|1550|1578|1590|1584|1590|1582|1588||1586|1568|1592|1556|1540|1580|1604|1634|1622|1632|1670|1682|1658|1650|1642|1676|1616|1656|1668|1664|1662
04145|6870|/equities/temple-bar-inv-trust|FTSE350||272|271.5|269|266|267.5|267|268|265|259.5|259.5|259|259.5|261.5|262|263.5|263|262.5|260.5|257.5|256.5|256.5|258.5|263.5|261|264.5|267|268.5|267.5|268|271.5|271.5|269.5|267.5|270||270|269|271|271.5|275.5|273.5|275|274|272|272|271|268.5|266|266||261.5|259.5|257|258|261|259.5|257|255.5|256|253.5|248.5|248.5|248|244.5|249|247.5|245.5|247.5|245.5|245|243.5|246|244|242|||240.5|240|240.5|239|238.5|237.5|233.5|234|236.5|235|235|236.5|237|236|238|237.5|237.5|236.5|236.5|238|233.5|233|234.5|233.5|234.5|235|233.5|234|231.5|232|228.5|226.5|226|228|227|227.5|228|231|229|229.5|230|233|232.5|232.5|232.5|232|230.5|228.5|227.5|225|225|224|229.5|232|232|232|235.5|238|239|239|239|238.5|238.5||238|237.5|238.5|||238|238|239.5|235.5|235|235|236|231|231.5|232.5|233|232|233.5|231.5|232|232.5|229|230.5|231|232.5|233|233|231|232|234|233.5|230|232.5|230|228|226.5|228.5|226.5|225|229.5|229|229.5|225|223.5|223.5|222.5|224|225.5|226|228|229|233|236|238|236|235|235.5|235|235.5|231|230.5|228|227.5|230|231|236|237|237.5|239|238|239.5|240|240.5|238|237.5|239.5|240|234|234|232|231|229|229|228.5|228|227.5|228.5|229|227||223.5|224|225|225.5|225|225|228.5|228|228.5|230.5|231|234|233|230|231.5|233|230.5|231|234|235.5|233.5
04146|6817|/equities/templeton-emerging|FTSE350||167.4|168|166.4|165.4|164.6|164.4|164|162|160.4|161.4|162|161|161|160.2|159.8|160.6|160.8|163|161|159|158.6|157.6|158|156|157|158|158.2|155.8|154.4|156|154.6|156.4|156.2|159.6||161.4|162|163|163.8|165.2|164|165.6|165.4|164.6|163.6|162.8|160.6|160.8|161||159.6|159.4|156|155.8|157.2|156.4|154.4|154.4|153.2|152.4|149.8|151|149.6|149.8|153.2|153.8|155.6|154.8|154.6|154.2|154.2|155|154.8|156|||154.4|153.8|153.6|152.8|154.2|154.2|151.8|151.4|151.6|151.8|153.8|153.4|152.6|151.4|151.8|151.6|151.2|149.6|150.4|150.8|149|149.6|150.4|150.8|150.6|150.6|150|149.2|150.2|149.4|148.4|148.4|146.6|149|147.6|148.4|149|149.2|146|146.6|145.4|145.6|146.2|146.6|145.8|146|144.6|144|142.4|143.6|142.2|141|144.6|146.4|146.4|145.8|146|146.2|147|148|149.6|149.8|150.6||151.6|151.2|148.8|||148.2|148.8|149.4|148.2|148|149.6|147.2|146.4|147.6|148|148|146.6|147.6|146.4|148|147.2|148|148.6|149|148.6|149.2|151.2|150.8|150|151|151.6|151.6|153|149.8|148.4|147.8|149|147.6|148.2|149.6|146.8|145.8|143.4|142.8|143.8|143.2|142.6|144.2|144.6|142.6|144|145|146.6|148|147.6|148|148.8|147.8|145.2|144.8|145|144|144.4|146.8|147|146.8|145.4|147.4|146.4|147.8|148.8|147.4|149|149.2|150.6|151.2|151.4|148.4|148|148.4|148|147.6|148.6|149.2|150|148|146.8|147.6|148.2||145.8|146.8|145.4|143.6|142|142.4|144.4|145.2|146.2|147.2|147.4|150.2|150|148.8|151|151|151.4|152|153.8|153.6|152.2
04147|6581|/equities/tesco|STOXX600/FTSE350/EAFAVALUE||318.3|314|310.6|308.4|309.4|311|307.7|304.2|304.4|307.3|306|306.5|307.6|307.6|308.4|308.6|308.9|308.9|309.3|307|310.2|302.5|302.1|302.3|305.8|307.6|309.6|310|312|312.1|311|311.5|309.1|311.1||315|312.3|312|311.9|310.4|310.9|306.7|310.7|313.9|312.6|311.7|310.2|307.8|304.3||298.3|299.8|300|296.3|292|288.9|289.8|291.4|293|291.1|281.4|282.7|282.2|280.8|286.3|282.9|282|297|287.5|288|289.6|292.3|293.6|294.9|||296.6|298.2|296.8|293.7|294.2|292|285.7|287.7|287.8|287.6|286.1|286|285.8|282.2|286.2|283.7|280.4|276.3|275.9|277.6|278.8|277.3|277.6|278.5|279.7|276.8|285.5|284.5|281.1|279.6|276.2|277.2|273.7|279.6|280.5|280.4|280|289.9|289.8|290.8|282.9|286.6|292.1|292.5|293.5|298.8|298.8|298.8|298.4|296|296.1|299.6|302.3|300.6|296.9|292.4|296.4|300.5|303.5|300.9|302.4|297.8|293.1||290.5|289|289.2|||286.7|287.3|288.6|286.1|283.5|282.7|288.1|289|289.3|290.5|287.9|288.5|286.7|284.1|281.2|279.6|285.8|284.4|283.8|284.6|283.8|280|279.8|276.5|274.7|276|275.3|273.5|278.6|281.5|277.7|279.3|278|277|275.9|275.8|274|271|269.7|270|272.4|273.1|272.3|272.6|272|272.7|273.9|275.3|276.1|274.3|275.6|279.2|281.1|280.4|274.4|278.4|280.4|270.7|259.6|261.8|264.2|264.6|265.3|270.1|268.8|270.9|269.5|270.5|273.1|271.5|270.7|266.9|263.7|262.5|259.7|258.6|255.5|257|256.3|263.8|264.7|265.7|264.2|263.6||260.1|255.2|253.3|250.8|252|249.7|246.5|249.8|248|250.4|251.2|254.8|251.6|252|251.8|250.5|251.4|255|258.8|258|261.4
04148|1053059|/equities/ti-fluid|FTSE350/MSCI_EU_SMALLCAP||133|134.2|128|130|133.4|132.2|129.6|131|128.4|129.4|130.4|130|130.4|130.6|130.8|127.8|131.6|133.4|134|131.2|128|131.6|136|133.2|135.2|134.4|136.2|135|135.4|138.6|136.6|138.4|133.6|136.8||132.4|134.2|135.6|138.2|138.8|141.4|140.6|140.6|139.2|140.8|140|139|141|139.6||140.8|142.2|136.4|138.6|143|144.4|145.6|148|149|148.8|147.2|146.2|141.8|142|147.4|145.6|148|147.2|146.4|148.6|148|148|148.6|148.2|||144|143.2|169.2|165.2|168.4|169|162.6|156.8|154|153.6|151.6|153|152.2|155.8|157.8|156.4|159.6|155|152.2|152|152|150.8|151.8|149.2|151|150|149.6|149.6|154.2|156|154.2|152.8|152.2|151.8|151.4|147.2|146.8|148.6|145.4|145.2|143|143.4|143|142.8|142.6|142.8|141.2|139.6|138|136.2|141.2|140.2|141.4|143.4|144.4|141.2|144.2|145|146|145|150.6|149.4|151.4||153.8|154.2|153.8|||153.2|152.2|150.2|147|145.8|146|148.8|139.6|140|143.2|142.2|142|141|140.8|138|139.2|136.4|137.6|138.4|138.6|138.6|135.2|135.8|135.4|138|137.6|136.4|137.4|138.6|134|132.4|133.6|133|132.4|132.8|134.2|130.2|124|123.6|119.4|117.2|115.2|117|119.2|120|119.8|120.4|122.6|124.8|123.2|122|123.6|122.6|122.2|116|121|121|121.8|122.4|124|123.2|117.8|116.2|118.6|122.2|124.2|124.8|126.2|124.2|122.2|125|124.2|122.4|124.2|124.4|123.8|124|123.6|126.6|125.6|126.6|126.6|126.6|128.4||126.8|130.2|129.2|127.2|122.6|123.4|127|134|137|139.8|142.4|147.6|150|149.8|129.8|130|127|127.4|130.2|134|132.6
04149|6637|/equities/tullet-prebon|FTSE350/MSCI_EU_SMALLCAP||218|219|217.5|212|211.5|213|209|204|200|200|199.8|202|201.5|204|207.5|205.5|205.5|206|207|203.5|204|202.5|207|205.5|208.5|208|213|213.5|215.5|221.5|219|215|214.5|207.5||211|211|211.5|216|216.5|216.5|216|217.5|223|224.5|222|223|225.5|220.5||215|211|210|207.5|206|201.5|202|202.5|207.5|205.5|207.5|207|208|208|212|209|213.5|222|222|227.5|225.5|227.5|225|223.5|||225.2|224.4|225.2|226.4|226.4|222.6|220.6|220.2|217|217.6|218|217|218.6|198.6|188.2|189.1|189|189.9|181.3|181.5|179|178.2|182.7|181.4|180.8|183|180|178.7|178.8|179.3|177.8|175.4|179|181.9|179.3|180.8|179.7|183.1|183|184.7|186.3|187.9|191.1|185.9|185.5|186.6|185.6|182.3|181.5|179.7|182.1|180.8|186.9|186.2|186|183.3|188.1|188.7|192.2|190|191.8|190|192.6||195.3|194.8|194.3|||195.7|191.6|190.4|187.2|185.9|189.5|196|190.4|190|191.7|190.2|187.3|185.9|187.6|186.3|189.2|185.2|186.6|181.9|183.3|183.5|184|183.2|181.4|183.9|184|179.8|181.5|181.2|175.7|174.7|176.6|171.3|167.9|168.3|168.4|167.1|162.6|157.1|164.9|166|166.8|166.7|170.8|171.6|169.3|167.5|165|169.1|166.8|162.1|170.7|166.5|165.2|161.8|161.7|157.4|156.3|156.4|162.7|170.1|168|171.2|170|166.9|173|166.3|167.9|165.7|164.1|167|165.6|165.6|165.4|165.1|162.2|162|162.2|162.3|163.7|165.6|165.2|167.5|166||162.9|162.5|158.5|157.5|158.1|161.9|166|167.6|168|167|166.9|167|165.3|154.5|155.1|158.8|157.8|156.4|158.5|159|159.2
04150|6766|/equities/tr-property-investment-tst|FTSE350||336|335|329|323|323|323.5|319.5|321|313|314|309|308|318|319|322.5|323.5|323|318.5|322.5|320|315.5|317.5|327|320|324.5|329.5|335.5|339|340.5|339|331|328.5|323|331||330.5|329|332.5|330|333|331|335|334.5|329|328|329|328|324.5|326.5||323|318|313.5|313|312|309|305|308.5|310.5|313.5|314|312.5|308.5|310|315|314|313.5|318|318|316|312.5|318|315.5|317|||325|325.5|323.5|321.5|322|317.5|311|309|309|308.5|308.5|311|311.5|315.5|316.5|310|307|305.5|307.5|312|309|308.5|315|316.5|320|323.5|321.5|322|323|324|323.5|316|312|318|315|317|316.5|315|316.5|318.5|319|328|323|321.5|320.5|318|315.5|312.5|315|313.5|314.5|314|325|329|327.5|326|329.5|328|328|329|330.5|329|336||342.5|344|345|||341|342.5|340.5|330|328|328|329|316|316.5|316|314|315|315|311.5|308|309|306|308|306|308.5|308|307|308.5|303.5|314.5|313.5|308|312|312|297|295|298|292|291|290.5|295|285|269|267.5|261|259|255|255|257|256|259.5|262|265|272.5|270|271.5|277.5|279.5|274.5|270|271|270|268.5|270.5|276.5|281|273.5|275|281.5|288|291.5|293.5|293|288.5|284.5|288|295.5|285.5|282.5|285|281|280.5|284.5|282|282.5|283|285.5|281.5|280||273.5|276|274|268.5|265|272.5|280|283.5|285|289|288.5|293|286|283.5|282.5|285.5|283.5|281.5|284|288|284.5
04151|1137603|/equities/trainline-plc|FTSE350/MSCI_EU_SMALLCAP||339.2|339|333.2|323|327.4|335.8|334|328.4|318.8|320.6|314.4|321.8|318.2|325.4|327.4|326.6|318.8|310.4|307.8|301.6|298|304.4|319.4|318|321|323.2|326.4|324.4|325.6|324.4|321.4|325|302.4|317.2||328.2|321.6|317.4|328.6|331.2|323.8|318|325.6|342.4|334.6|331.8|324.4|325.8|322.2||320.8|301|292.8|298.4|309.2|307.8|302|343|351|341.8|337.8|342.4|338|345.8|355.4|353.6|359.2|361.2|356.8|363.2|368.8|374.2|369.4|371.2|||370.4|377.2|380|375|368.8|371|386.4|381|378|378.4|369.8|327.2|322.8|319|319|316|310.2|304.8|305.4|308.2|309.6|309.8|316|309.4|311.2|311.2|312|309.8|317.4|314.4|323|322.8|319.2|327.6|323|320.4|324.4|325.8|321.8|323.8|322|330.4|336.2|326.6|316|314.6|314.2|309.4|316.2|313.4|322.4|307|313.4|309.2|313|311.4|311.2|309.4|312.4|310.2|315.6|313|313.4||321.8|325|321.2|||325|319.6|326|323|314|316.4|284.2|275|277.6|286.6|291.8|289|288|290.8|280.2|279.6|285.2|292|289|288.8|290|296.6|294.8|286|293|292.4|292|296.8|290|286.4|291|294.2|291.2|284.4|281|280.2|284.2|262.8|260.4|260|253.2|231.2|237|239.8|242.8|238.8|243.6|247|255.2|251.2|247.2|259|263|261.8|257|266.4|267.2|262.4|264.4|274.6|279.2|270.6|266.4|266.4|265.2|271.4|260.6|267|263.4|266.2|273.4|276|247.4|243.8|241.8|238.4|243|247.4|248.6|236.4|230.2|232.6|236|232||226.8|223.8|223.2|216.4|229.2|232.4|237|240|246|249.8|250|251.8|247.8|245.8|241|242|241.8|243|254.6|263.4|261
04152|6681|/equities/travis-perkins|STOXX600/FTSE350/MSCI_EU_SMALLCAP||899|888|858|801|821|819|798|787.5|767.5|767.5|769|769|774|778.5|794.5|810.5|817.5|807|816|809|802.5|815.5|840.5|820|835|836.5|852.5|848|861|868|859.5|864|845.5|859.5||858|832|828|840|845.5|846|852|831|821.5|826|825|805.5|797.5|800.5||785|779|769|753|761.5|766|719.5|712.5|729.5|720|716|718|715|720|736|747.5|749.5|736|750|745.5|735.5|745|731.5|717|||729.4|735|726.4|708.6|713.2|715.4|698|693|692.2|698.4|702.8|710|720.2|715.6|728.2|736|732|725.2|745.4|755.8|737.2|730.6|747.8|738|756.2|760.6|764.8|770.6|773.8|760.4|761.8|755.2|755.8|777.6|773.8|776|769.8|769.4|759.4|777.2|776.2|790|791.4|799|804.4|796.4|792.2|791.6|790.6|771.2|781.4|739.8|745|774|784.2|783|800|791.4|804.6|796|805.8|804.8|821.2||828.6|848.4|851.2|||848.2|848|849|838.4|830|830.6|834.2|790.4|789.2|795|789.2|786.6|778.2|770.2|763.8|772.6|757|770.8|770.2|774.2|762|760|763|763.6|774.6|781|777|788.8|783.8|744.6|738.6|747|736.8|749.2|747.4|776.6|760.6|744.2|739.6|733.8|736.2|715.8|720|726.6|733.4|727.8|725|731.4|754.4|747.4|738.6|754|756|805.6|789|802.2|794.8|809.8|805.8|819.8|844.4|822.6|823.6|833.6|834|834|840|840|804|811.6|831.8|830.4|821|815|819.6|813.4|810.6|823.8|822.6|835.4|847.4|861.6|853.4|847.8||821|826|829.8|823.8|810.4|830.2|840.2|851.4|868|871.8|871.8|885|876|867.6|876|885.4|872.8|870.2|884.8|870.8|890.4
04153|942420|/equities/tritax-big-box|STOXX600/FTSE350/MSCI_EU_SMALLCAP||161.9|161|158.5|154.3|156.5|158|157.3|158.3|153.6|152.8|155.1|152|151.2|153.2|155.2|153.5|154|152.7|155.1|153.2|153.8|155.1|156.7|152.1|156.5|157.8|162.2|161.5|165.2|162.2|158|159.4|154.2|158.3||155.4|153.6|160|162.1|163|165.2|166.9|164.7|159.6|158.4|159.2|161.2|162|161.7||158.7|157.6|153.2|151.6|151.5|149.6|147.1|147|150.6|149.1|146.5|146.8|146.5|148.3|151.2|150|150.8|150|152.6|154.6|152.5|155.6|154.8|155.6|||157.2|156.6|157|156.8|156.2|154.1|150.1|147.6|147.8|148.2|148.3|149.6|149.3|151.8|149.7|147.4|146.4|148.3|147.7|149.5|146.6|146|147.8|150.4|149.9|151.1|153|155.2|156.5|157.7|156.1|151.4|148.8|153.8|160.2|162.2|162.8|163.5|163.4|163.9|164.7|166.2|165.9|164.1|162.1|160.1|159.1|156.7|159.8|157|157.7|157.8|164.6|165.3|168.5|166.4|166.1|165.5|166.8|164.3|164.6|165.6|168||168.9|170|170.3|||169.4|169.2|169.3|165.6|165.5|164.7|168.5|160.7|158.8|160.3|158.2|161|161.8|158.7|155.8|156.5|153.1|154.1|152.6|154.4|152.9|152.3|152.9|149.8|155.6|153|150.5|153.1|155.5|144.3|145.7|147.1|146.1|145.6|144.8|151.8|147.5|139.7|136.8|132.8|132.6|130.5|131|134.3|132.8|133.8|133.9|137.9|142.1|138.9|138|141.5|141.9|141.5|138|138.1|137.4|135.2|136.3|139.9|139.8|136.5|140|144.3|144.4|146|145.8|144.6|138|136.7|141.3|143|139|137.9|138.7|138.2|139.1|139.4|137.6|137.6|139|141.2|142|139.5||136.7|137.2|139.5|134.3|132|134.8|137.8|142.6|140.1|139.6|139.1|142|142.3|141.1|141.1|141.1|140.4|135.4|137.7|138.1|137.3
04154|23214|/equities/tui-n?cid=23214|STOXX600/FTSE350|||||||||||||||||563.5|584|574|572|590.5|573.5|587.5|603|594.5|598.5|593|603.5|620|587.5|575.5|538|548|549.5|563||549|535.5|541|540.5|554.5|558.5|573|591|600.5|594|581.5|570.5|571.5|574.5||566.5|569|565|566|585|578|575|578.5|592.5|589|574|574.5|562.5|575|614|627.5|646|677|675.5|675|652.5|664.5|640.5|634|||653|646.5|640.5|608.5|591|584|573|560.5|561|567|567.5|570|576.5|571|570.5|577.5|569|522|536|550.5|551.5|558.5|568|560.5|564|587.5|566.5|555.5|551|556|534.5|542|578.5|579.5|548.5|545|537|543.5|525.5|524.5|526|549|553|555|568.5|569.5|559|544|548|544|546|524|529.5|551.5|554|573|582.5|586.5|592|587.5|603.5|607.5|623.5||613|620.5|618|||616.5|620|618|610.5|607.5|610.5|621|602.5|622.5|606|624.5|609.5|588|512|500.5|487.6|481.2|491.6|489.2|488|491.4|492.4|501|502.5|511|499.6|484.6|488.8|470.2|451|444|455.4|451.6|447|443|446.4|431.6|413.2|414.4|419|411.4|404.8|401|419.6|403.6|411.2|423.8|424|448|430.8|415|423.8|433.4|437|409.8|435.6|436|430.4|429|448.2|451.2|454.8|449.2|436.8|452.4|482.2|493.2|499.2|479.8|467|482|481.4|476.4|484.6|476.6|464.8|463.6|458.8|459.4|464.8|453.4|470.4|475|479.4||469.6|483.2|511.5|520|526|520|533.5|550|560|580|571|572|562|581.5|593|602|578|601|619|630|601
04155|6627|/equities/tullow-oil|STOXX600/FTSE350/MSCI_EU_SMALLCAP||32.94|31.32|30.94|31.34|31.64|31.84|32.22|33.18|31.9|31.94|32.04|31.12|31.58|31.42|31.8|32.14|33.18|32.52|32.96|32.22|32.68|32.82|35.14|35.88|36.16|35.46|35.68|34.9|35.3|37.3|39.14|39.48|37.46|36.9||35.88|35.96|35.36|37.64|37.92|38.06|37.86|36.9|38.16|37.92|37.32|36.08|35.1|34.96||35.82|36.2|37|36.3|36.26|36.7|35.44|35.1|34.6|35.52|35.88|36.22|36.52|37|36.14|37.78|35.98|35.82|35.02|34.14|34.02|34|33.48|32.9|||31.16|31.5|31.92|31.5|28.36|28.38|29.02|28.76|29.06|27.96|27.2|27.14|26.62|27.1|28.24|29.36|29.02|28.26|28.34|28.78|28.14|29.1|28.92|29.7|28.76|28.5|30.08|29.5|30.62|30.82|30.08|30.44|30.52|31.12|30.68|30.04|29|30.38|29.8|30.5|30.56|31.02|32.52|32.22|32.42|34.5|33.44|30.2|30|30.5|31.18|31.24|32.6|32.9|32.7|32.2|31.44|33.12|34.58|36.5|37|38.8|38.28||38.92|38.44|38.54|||38.5|37.64|36.7|35.58|35.54|36.16|34.42|32.72|33.16|34.04|34.46|34.08|33.4|33.98|35.08|35.98|36.14|36.36|37.92|38.5|38.44|38.5|37.7|37.5|38|37.64|35.26|36.94|33.5|31.9|30.4|31.02|30.66|31.4|32.74|34.14|34.24|33.94|33.18|34.3|33.8|33.82|35.18|33.86|33.52|33.64|34.36|35.06|33.7|33.96|33|32.28|32|33.44|33.4|30.6|31.28|31.9|32.98|33.44|34.34|34.38|35.24|34.68|35.78|34.88|35.04|35.56|34.48|34.94|34.96|35.06|35.56|37.68|37.16|36.9|37.8|37.96|39|38.1|37.24|35|34.2|36.6||36.38|36.04|36.88|38.2|37.54|36.54|36.78|36.44|35.46|36.66|36.32|36.54|36.4|35|34.54|35.2|34.72|34|34.24|34.48|33.26
04156|40198|/equities/united-drug-plc|STOXX600/FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04157|8804|/equities/uk-comm-prop-trust|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||72.9|70.7|69.6|70.4|71.1|71.6|70.9||70|69.5|67.2|67.3|67.5|66|64.8|65.5|66.6|66.2|65|66|64.7|66.3|66.4|66.8|67.2|67|67.9|68.4|68.1|69.4|68.5|68.5|||69.8|69.4|69.1|69.9|69|67.9|64.7|63.8|63.8|63.9|64|64|64.8|65.3|65.2|64|64.2|64.7|64.4|65|63.7|63.3|64.4|65.6|64.5|65.5|66.1|66.9|66.8|67.5|66.9|65.2|63.6|67.3|64.2|65.4|65.2|63.9|63|63.5|63|64.1|63.5|63.3|62.7|61.9|61.3|60.8|60|59.6|58.9|58.7|60|60.2|60.7|60|60.7|62|63.9|63.7|63.5|62.9|62.8||62|61.8|61.9|||61.5|60.1|60.4|58.6|59.1|59.5|59.7|57.4|57.2|57.8|57.4|58.1|58.4|57.9|57.4|58|57.6|58.4|58.3|58.4|58.6|58.2|58.1|57.2|58.5|58|57|59.5|59.9|56.5|56.7|57.6|57.1|56|56.5|59.1|57.4|53|52.7|52.4|52.5|51.9|51.1|53.4|52.6|53|53.3|53.5|55.3|54.4|54.7|55.1|56|55|53.9|54.5|54.4|53.1|53.5|53.4|53.1|52.9|53.1|53.6|54|54.8|54.7|54.2|53.6|53.3|54|55.2|54.1|53.9|54.3|54|53.8|53.8|53.9|53.8|53.5|54|53.3|52.8||52.7|52.2|51.5|50|48.55|50.2|49.45|51.5|51.4|51.6|51.4|52.8|53.3|52.5|52.1|51.9|51.9|51.9|51.4|52.3|51.8
04158|6743|/equities/ultra-electronics|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04159|6661|/equities/unilever-ord?cid=6661|STOXX600/FTSE350/EAFAGROWTH||4434|4406|4408|4370|4348|4329|4336|4302|4308|4345|4345|4377|4420|4428|4437|4434|4433|4433|4438|4434|4450|4415|4393|4357|4369|4396|4389|4380|4367|4307|4279|4259|4224|4256||4296|4312|4275|4278|4285|4316|4280|4300|4289|4314|4288|4266|4229|4212||4188|4180|4140|4140|4105|4133|4082|3863|3861|3885|3811|3770|3738|3744|3770|3795|3813|3817|3821|3817|3837|3872|3879|3935|||3975.5|3962|3966|3957.5|3976.5|3907|3872|3929|3811.5|3851|3885|3905|3885.5|3853|3835.5|3835|3857|3870.5|3863|3868|3866.5|3880|3915.5|3996|4002|4000|4054.5|4053|4046|4029.5|3981|3986|3992.5|3993|4005.5|4024.5|3901.5|3959|3918|3865|3855.5|3847|3855.5|3826|3823.5|3728|3724|3735|3694|3711|3708.5|3761|3814|3817|3845.5|3795.5|3832|3860|3832|3829|3842.5|3853|3824.5||3800|3812.5|3787.5|||3787|3779|3789|3762.5|3764.5|3755.5|3763|3798.5|3786.5|3779.5|3786.5|3808|3803|3802|3817|3780.5|3769.5|3753.5|3786|3801.5|3800|3787|3822|3804.5|3776|3816|3835.5|3892.5|3913.5|3948|3949|3984.5|3904|3890|3854.5|3854.5|3901.5|3886.5|3889|3862.5|3821|3900|4013.5|3985|3988|3990|3988.5|3987.5|3975.5|3938|3926.5|3924|3930.5|3953.5|3909.5|3925.5|4030.5|4012.5|4053.5|4024.5|4062|4034.5|4032|4064|4081|4116|4135|4115.5|4078.5|4103|4103.5|4063.5|4033|4036|4048.5|4042.5|4019.5|3981.5|3994.5|4026|4029|4042|4065.5|4061||4036.5|4019|3997.5|3961.5|3969|3980|4016|4036.5|4049|4096|4082.5|4140.5|4111.5|4087.5|4090.5|4090.5|4121.5|4181.5|4201.5|4191|4223.5
04160|6848|/equities/unite-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||942.5|937.5|921.5|917|919|918|907|906.5|891|889.5|892|883|890.5|899.5|910|898|906.5|894|906|903|910|896.5|904|882.5|910|918.5|938|944|939.5|943.5|931.5|938|924.5|931||922.5|922.5|946.5|946|943|955.5|974|971.5|951|957.5|963|978.5|980|971.5||958.5|953.5|940|928|933.5|932|917|922|932.5|930.5|918.5|920.5|938.5|933|941|939|937.5|922|937|949.5|943.5|953|934|946|||978|965|962|968|973|968.5|956.5|947.5|957|944.5|945|957|951|962|964|955.5|957.5|956.5|955.5|959|960|950|977.5|986.5|993|985.5|990|991.5|1003|1002|997.5|986|979|1006|993.5|1005|1006|1005|995.5|1006|1012|1017|1015|1017|1009|995|994.5|982|1007|991|992.5|990|1027|1034|1038|1023|1036|1039|1046|1031|1032|1030|1041||1044|1054|1057|||1055|1041|1050|1032|1035|1043|1047|1007|1002|995|979.5|982|988.5|990.5|984|990.5|971|982.5|974.5|979.5|973.5|975.5|974|961|984|988|972|989.5|1003|953.5|954|960|943|922.5|911.5|952|942|891.5|868.5|851|853|852.5|854.5|869|869|874.5|858.5|893.5|914.5|905|900|919|927|912.5|897.5|900|895.5|881|874|889.5|897.5|883|891|920|917.5|931|936|937.5|902.5|898.5|923|928.5|925|924|920.5|920.5|911.5|915.5|914|923|926.5|940.5|939.5|942||926|930.5|937.5|908.5|887|903.5|919|936.5|927.5|937.5|942.5|960|965.5|948.5|947.5|963|961|950.5|963.5|973.5|961.5
04161|6659|/equities/united-utilities|STOXX600/FTSE350/EAFAVALUE||1057|1094|1066|1042|1031|1025|990.8|984.8|958.8|986.8|982.6|983.4|996|1006|1014.5|1009.5|993.4|1010|1014.5|1011.5|1036.5|1050.5|1019.5|997.6|1010.5|1010.5|1011|1016|1022|1006|1016|1003.5|990.8|981.8||1007.5|1024|1077|1086|1093.5|1108|1097|1112|1107|1090.5|1094.5|1102|1086|1087||1073|1049|1054|1044.5|1045|1038.5|1030|1037.5|1042.5|1046.5|1034|1018.5|1002.5|1001|1006.5|1014.5|994.4|997.8|1012|1011.5|1023.5|1044|1035|1041|||1029|1045.5|1041.5|1052|1053|1049.5|1049|1026.5|1026.5|1058.5|1055|1057.5|1041|1054.5|1057|1054|1033|1023|1017|1017.5|1025|1027|1032|1023.5|1034.5|1042|1052|1054|1041.5|1043|1040.5|1023|1026.5|1032|1016.5|1025.5|1044.5|1049|1049.5|1057|1062.5|1066.5|1057.5|1050|1057.5|1026|1031.5|1035|1036.5|1017|1020.5|1029.5|1057.5|1051|1049.5|1033|1054|1054.5|1045.5|1057.5|1063.5|1054|1044||1059.5|1059|1063|||1070.5|1068|1100.5|1092|1078|1092|1112|1110|1099.5|1107.5|1109.5|1105.5|1096.5|1085|1073|1092|1091|1125|1117.5|1107.5|1108.5|1099|1089.5|1076.5|1077|1084|1078|1083|1092|1076.5|1068.5|1068.5|1063|1068.5|1067|1080.5|1081.5|1088|1063|1056.5|1053.5|1054|1045.5|1038|1012|1025|1016|1033|1029.5|1019|999.8|980.6|974.2|960.2|938.2|934.6|933.2|920|913|950.6|948.2|911|945.4|969.2|970|980.6|987.8|995.4|976.8|975.2|985.6|982.4|947.2|955.4|968.4|952.2|944.4|927|927.8|932|932|947|940|940||920.2|921.2|915.2|904.4|900.8|913.4|919.2|926.2|935.6|953.6|957.6|971.8|956.8|974.8|973.4|975.6|964|975.8|995.4|999|997.6
04162|6684|/equities/vesuvius|FTSE350/MSCI_EU_SMALLCAP||476|474.5|467.5|459.5|466|476|471.5|462.5|458.5|466|461.5|470.5|465.5|468.5|478|476|479|474|474|471.5|465.5|467.5|478.5|471|475.5|480|484.5|478|484|487|488.5|487.5|481|487.5||493|480|483.5|493.5|504|498|494.5|495|497|495.5|500|498|500|492||491|491|484|480.5|485|476|472.5|473|472|475|461.5|457.5|475|472|491.5|489.5|490.5|489.5|485.5|491.5|492|489.5|490.5|489.5|||495.2|492.2|486|485.8|490.2|493|488|484.6|482.2|474|477.2|480.8|487.4|480.8|481.2|481|478.2|476.6|470.4|474|484.6|487|488.2|485.6|486.6|489|488.2|487.6|497|492.8|476.2|476.2|468.8|477.4|474.2|472.8|472|481.2|478|490.4|477.4|478.2|477.8|479|487|476.4|475|473.6|476.8|471.6|479.4|484.4|490|483|481.6|481.2|486|482|487.6|481.6|481.8|477.4|476.4||481.2|482.4|482.6|||482|477.8|476.4|468.8|470.2|475|475.2|456.2|447.8|455.2|450.6|452.2|442.2|442|440|432.8|429.8|434|431.4|426.4|430|430|426.2|415.8|416.2|414.4|405.8|409.4|412.4|423|416.8|414.6|404.8|407.8|405.8|418.8|415.2|404.8|403|401.6|402.4|396.8|396.4|399|394.8|403|409.2|407.6|413|407.2|404.2|413.8|411.8|408.2|400.8|407|403.4|410|407.4|426.4|434.2|435|430|417.4|438.8|448.4|448.2|444|442.8|440.4|433.2|433.6|429.6|436.4|435.8|437|445|442.8|441|440.4|441.8|440.8|439.2|436.2||432.8|432.6|430.4|426.2|420|425.6|437.6|437.2|432.2|431.2|429.4|431.4|430|425|429.4|434|433.2|440|443.2|442|441.8
04163|6579|/equities/victrex|STOXX600/FTSE350/MSCI_EU_SMALLCAP||1146|1140|1110|1120|1158|1180|1162|1150|1144|1122|1146|1168|1172|1182|1220|1160|1166|1166|1166|1150|1126|1148|1218|1220|1252|1264|1264|1258|1280|1290|1288|1262|1258|1290||1296|1296|1316|1350|1350|1302|1314|1292|1308|1300|1284|1290|1298|1294||1274|1268|1260|1266|1274|1246|1226|1244|1256|1274|1272|1270|1256|1244|1282|1290|1316|1320|1290|1306|1296|1330|1294|1296|||1299|1273|1246|1246|1280|1281|1266|1252|1259|1252|1267|1295|1299|1297|1300|1300|1290|1262|1277|1297|1230|1240|1260|1276|1282|1280|1321|1349|1334|1350|1372|1363|1348|1376|1355|1344|1355|1372|1339|1354|1370|1363|1362|1393|1392|1330|1360|1363|1392|1357|1369|1368|1401|1409|1415|1411|1434|1469|1502|1499|1513|1512|1521||1522|1534|1536|||1548|1515|1509|1504|1508|1521|1522|1454|1465|1479|1475|1420|1438|1419|1449|1463|1463|1485|1505|1505|1515|1515|1504|1492|1534|1521|1518|1566|1555|1518|1501|1504|1490|1463|1480|1485|1449|1376|1377|1374|1363|1348|1340|1326|1345|1339|1344|1347|1394|1400|1396|1400|1407|1415|1383|1397|1375|1381|1379|1385|1405|1397|1369|1382|1405|1409|1422|1444|1397|1422|1464|1450|1425|1401|1453|1474|1497|1507|1492|1492|1505|1502|1492|1493||1444|1468|1437|1429|1406|1446|1475|1496|1495|1509|1536|1558|1542|1533|1535|1539|1520|1522|1516|1544|1542
04164|985785|/equities/vietnam-enterprise-investments-ltd|FTSE350||591|595|597|598|598|603|598|601|595|587|589|590|590|589|590|599|597|596|597|595|593|596|597|593|598|601|599|605|609|615|603|594|594|597||596|602|602|608|610|604|605|605|603|599|600|600|602|597||591|586|584|582|583|584|573|576|569|570|563|574|570|579|584|601|594|595|595|593|595|590|594|597|||592|590|585|584|588|580|575|562|565|576|579|578|574|578|587|597|596|600|601|600|588|596|583|579|575|581|587|588|592|587|587|583|576|580|579|580|580|584|583|578|572|571|572|565|563|569|568|568|573|568|563|562|562|556|551|561|561|566|564|563|565|566|555||557|557|552|||550|549|545|538|548|552|556|552|554|554|553|550|552|548|548|536|532|543|539|541|546|548|561|558|562|568|575|570|559|556|560|560|556|539|540|538|540|520|518|518|520|521|543|543|540|543|542|554|570|578|582|578|577|582|578|572|572|578|579|588|593|587|591|585|580|593|605|609|607|607|618|614|612|621|615|623|621|620|616|618|602|605|606|598||596|607|596|595|588|592|620|617|617|623|628|636|640|642|647|644|640|645|650|654|632
04165|27720|/equities/vinacapital-vietnam-opportunity|FTSE350||492.5|492|493|494|497|498|495|495|493.5|493.5|495.5|494|495.5|495.5|495|505|502|498|496.5|490|490|487.5|487.5|486.5|489.5|490.5|489|492|493.5|491|480|482|477.5|481||479|478|473.5|480.5|494|489|492|490.5|490|490|490|488|488|492||481|481|476.5|475.5|476|473|473|473.5|473|468|466|470|465.5|466.5|469.5|484|474.5|472|474.5|469|473.5|474.5|468|463.5|||462|461|461|456.5|461.5|461|460|462|463|466.5|455.5|461|456|454|457.5|466|464.5|468.5|467.5|466.5|461|461|454.5|449.5|441.5|443.5|444|443|443|442|442.5|444.5|446.5|448.5|449|449|450.5|454.5|453|453|452.5|453|455|451.5|450|451.5|448.5|450|455|453.5|452|444|445|443|443|446|448|450.5|451.5|452.5|453.5|455|455||456|452|452.5|||450|441|442|441|444|447|449.5|446.5|450.5|452.5|452.5|454|457.5|456|456|451|452|455.5|455.5|457.5|457.5|454|460|461|462|463.5|470|470|466|459.5|461|463|463|452|457|454.5|464.5|450|440|435|437.5|427|450.5|445.5|450|444.5|446|443.5|449|448.5|439|452.5|449|442|440|434|426|427.5|429|443|442|431.5|434|434.5|438|452.5|457.5|458|453|452|453.5|460|462|465.5|458|456.5|457.5|456.5|450.5|448|446|447.5|437|436||434|435|429|432|433|438|457|456|456|461.5|461|457|467|464|467|466.5|465|472.5|473|472.5|461.5
04166|968974|/equities/cybg-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP||214.6|214.4|213.8|214|214|213.8|214|214|213.6|213.6|213.6|213|214.8|214.6|214.8|213.8|215|215.2|214.6|214|214.2|213.8|214|213.6|213.6|213.6|214|213.4|213|213.2|212.8|213|213|212.8||212.8|212.8|213.2|212.2|213.8|214.6|214.4|214.6|214.6|215|215.4|214.8|214.8|215.4||215.2|214.6|214.2|213.8|214.4|214.2|215|214.6|214.4|214.6|214.2|213.6|213.8|213.4|214.2|214.2|215|215.2|215.2|215.2|215.6|216|215.4|216.2|||213.9|213.6|213.9|213.1|212.9|213.5|207.8|209|210|210|210.1|209.2|210.4|210.5|213.7|214.7|159.05|157|156.5|158.75|154.85|156.55|158.7|158.3|158.1|157.5|157.65|158.95|159.85|160.65|159|155.35|156.6|160|157.15|157.7|157.45|152.85|149.7|151.95|151.05|156.85|155.1|153.05|155.05|152.3|153|151.4|149.7|147.3|147.1|146.2|150.9|152.65|154.05|152.15|155.8|156.75|158.9|159.8|162.1|159.6|163.3||164.45|164.25|165.45|||167|167.65|169.7|167|163|163.15|164.25|157.1|156.05|153.1|153.4|148.9|152.3|147.15|145.25|145.65|144.85|144.55|144|142.8|146.05|146.75|157|159.1|161.85|168|165.2|168.15|167.2|163.65|163.6|167.05|162.75|159.3|159|158.85|156.45|152.2|148.95|148.9|146.25|149.6|149.5|151.35|154.4|152.7|157.65|160.7|164.6|161.1|153.55|157.95|162.1|162.05|155.45|157.45|154.25|153.75|157.7|163|168.35|166.2|167.35|168.3|167.8|169.5|169.4|168.25|165.2|164.95|168.5|170.6|163.9|162.2|162.55|160.7|160.4|160.45|162.85|164.65|163.3|162.75|164.7|163||159.8|161.4|160.75|159.8|157.7|160.5|163|163.8|166.75|167.75|169.25|170.75|165.3|168.3|172.95|176.5|179.95|178.45|175.7|176.4|176.1
04167|6654|/equities/bovis-homes|FTSE350/MSCI_EU_SMALLCAP||1336|1315|1290|1271|1292|1302|1259|1229|1190|1195|1183|1183|1180|1181|1192|1185|1208|1196|1204|1216|1214|1241|1275|1239|1255|1249|1279|1287|1297|1309|1288|1282|1245|1254||1310|1290|1282|1292|1307|1306|1302|1291|1261|1264|1295|1275|1275|1270||1287|1225|1201|1198|1193|1174|1139|1144|1162|1119|1114|1127|1116|1119|1152|1148|1152|1164|1170|1191|1188|1211|1198|1206|||1230|1237|1231|1214|1244|1250|1217|1213|1210|1200|1207|1116|1113|1108|1109|1120|1111|1102|1092|1106|1051|999|1012|1009|1025|1020|1003|988.5|986|986|979|964|949.5|986|981.5|973.5|991.5|985|972|992|983.5|1005|992|981|976|961|945.5|933.5|934.5|911|943|938.5|960|972|972|967.5|993|959|965.5|904|902|896|909.5||917.5|916|928|||918.5|901|888|868|850|856|857.5|791|781.5|790|774.5|776.5|769|764.5|763.5|755|744|793.5|791|794.5|795|798|797.5|811.5|820|815.5|793|816|808.5|762|759|771|763.5|756|734|744.5|731|706|707|702|700|688|682|692|683|725|733|749|763|747|753|784|792.5|805.5|779.5|799.5|789.5|775|831.5|885.5|912|892|911|926.5|927.5|925.5|929.5|940.5|919.5|920|941|946|930.5|905|900.5|800|796|772|781|785|779.5|782.5|775|754.5||725|735.5|725|711|692.5|721.5|742|746|767|772.5|784|796|783.5|790.5|790.5|793|776.5|775.5|785.5|789.5|795.5
04168|1076872|/equities/vivo-energy|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04169|667|/equities/vodafone|STOXX600/FTSE350/EAFAVALUE||70.52|71.22|72.44|71|70.42|70.32|69.98|69.16|68.96|70.24|69.76|69.42|69.72|70.66|72.3|71.62|72.28|71.64|70.64|69.78|68.96|68.7|69|70.1|70.88|71.52|72.2|76.64|76.84|76.5|75.62|74.78|73.86|74.08||73.5|74.18|75.32|75.24|77.16|77.18|77.52|76.1|73.28|69.98|69.4|68.08|67.54|67.92||68.44|67.82|67.48|67.66|70|69.08|69|69.34|69.62|69.62|67|66.38|66.48|66.06|67.14|67.22|66.72|67.16|68.02|68.5|68.58|70.1|71.2|70.3|||70.46|69.42|68.68|68.38|68.43|67.5|67.28|66.5|67.33|69.85|66.09|66.52|69.3|70.15|70.94|69.78|69.62|70.28|69.49|70.46|69.12|68.29|68.4|66.08|66.25|65.74|65.96|67.07|67.1|65.63|66.57|65.37|64.15|64.25|62.97|63.51|63.6|66.23|66.33|68.6|67.27|67.32|68.75|69.3|70.76|68.12|68.91|69.14|68.13|67.64|65.91|66.86|67.4|67.16|67.48|67.11|68.62|70.01|69.98|70.4|70.45|69.51|69.76||68.56|68.31|68.56|||69.16|69|67.48|66.85|67.23|64.72|66.45|65.14|67.11|68.55|69.25|69.8|72.19|71.56|71.3|71.67|71.33|70.81|70.86|71.04|71.74|70.87|74.92|74.51|74.76|75.05|73.22|72.69|73.11|77.4|76.38|77.58|77.02|78.17|78.86|78.71|77.22|75.13|75.7|76.73|76.1|74.81|73.9|75.44|74.82|75.7|76.69|77.68|77.56|77.46|77.26|77.62|77.51|77.39|76.1|74.8|76.1|75.17|75.96|76.82|76.82|77.75|79.32|80.71|80|81.03|81.06|81.02|80.07|79.43|79.81|79.94|78.83|77.38|75.13|73.22|73.92|73.36|73.45|72.45|73.6|73.21|73.28|72.69||71.28|71.73|71.54|70.63|70.36|70.9|70.83|70.74|70.93|72.19|72.7|73.18|72.58|71.96|72.68|73.62|72.37|73.9|73.88|74.43|75.75
04170|1131407|/equities/watches-of-switzerland-group-plc|FTSE350||406.6|410.2|401|387.8|408.4|414.2|423.8|417|408.4|410.2|414|423.4|399.4|405|410.2|392.2|391.8|389.8|387|389|389.2|395.6|415.2|401.6|407|414.4|423.8|414|414|414.4|409.6|407.4|386.4|398.8||408.6|396|402|415.4|417|406.4|405|337.8|341|334.6|334|336.8|325|332.6||332|345|334.4|338.8|351.8|344|334.2|355.8|362.6|344.8|342.4|336|349.6|337.8|358.6|355.6|373|354.8|351.8|360|355|355.8|353.2|340.8|||358.6|354.6|340|332.2|333.4|343.6|344.2|366.4|378|374.6|373.6|389.2|380.8|380|377|388.2|391|393.2|410.4|414.2|404.2|408.8|437|417.4|425.6|440.4|432.2|432|434.6|423.6|418.2|414.4|411.2|410|393.8|372.4|381.8|382.4|370.4|359.6|376.6|374|370.4|376|388.8|386|383|389.2|384.8|385.6|371.4|587|597|604|614|629.5|653|658|659|631|636|657.5|676||708.5|685.5|684.5|||676.5|698.5|706|709.5|688.5|695.5|704.5|671|690|715|669.5|651|655.5|644.5|646.5|659.5|654|638.5|623|600|603|600|614|609|618|603|578.5|612.5|618|570.5|574.5|583|571.5|587|519|531.5|518.5|502|501|507.5|503|500|498.8|513.5|500|489|486.8|497.4|512|498.8|495.6|486|502.5|533.5|506|518.5|514.5|513.5|519.5|525.5|535|521|541.5|552.5|548|574.5|581.5|591.5|578|583|598.5|601.5|594|618.5|599|604|587|599.5|605.5|611|589.5|582.5|575|577||548.5|693.5|688.5|700|685.5|706.5|702|728|729|744.5|700|709.5|680.5|694.5|698|715.5|701|698.5|721|753.5|719.5
04171|6674|/equities/weir-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||2004|1976|1958|1931|1965|1973|1962|1964|1958|1986|1984|1996|1989|1991|2048|2038|2060|2040|2032|2026|2014|2060|2090|2066|2092|2098|2084|2084|2082|2106|2124|2148|2140|2154||2154|2134|2160|2168|2200|2120|2120|2110|2094|2088|2112|2114|2096|2078||2014|2010|2026|2050|2042|2010|1967|1990|2012|1995|1980|1993|2010|2008|2046|2030|2046|2070|2054|2030|2044|2074|2042|2004|||2022|2021|2017|2012|2025|2015|1951|1996.5|2000|2010|1986|1953.5|1932.5|1893.5|1918|1908|1928|1880|1852|1852|1833|1876.5|1863|1857.5|1862.5|1866|1854.5|1838.5|1860|1870.5|1801|1801.5|1792.5|1814|1801|1802.5|1809.5|1832.5|1759.5|1812.5|1813|1819.5|1835|1826|1817|1815.5|1814|1787.5|1795.5|1791.5|1810|1800|1818|1838|1847.5|1831.5|1855.5|1848|1862.5|1851.5|1860|1861|1898.5||1886.5|1891.5|1891.5|||1864.5|1868.5|1861.5|1856.5|1838|1822.5|1837.5|1783.5|1906|1912|1911|1897.5|1894|1864.5|1871|1899.5|1873|1873.5|1873.5|1868|1870.5|1852|1819|1820|1826.5|1838|1810.5|1844|1801|1785|1787|1809|1771.5|1744.5|1745.5|1750.5|1719.5|1699|1707|1675.5|1680.5|1734.5|1741.5|1734|1738.5|1756|1775|1762.5|1804.5|1814.5|1810|1845|1844|1835.5|1786.5|1835|1822.5|1843|1859.5|1878|1901.5|1889.5|1873.5|1873.5|1910.5|1914.5|1923.5|1928|1898|1923.5|1956|1929.5|1900.5|1904.5|1909|1906|1897.5|1910.5|1896.5|1864|1841.5|1834.5|1825|1826.5||1766.5|1759|1776|1756|1749|1767.5|1803.5|1803|1801|1837|1847.5|1845|1825|1799.5|1830.5|1840|1830.5|1838.5|1874.5|1835|1790
04172|6619|/equities/wh-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP||1212|1213|1182|1158|1194|1190|1166|1166|1126|1132|1132|1152|1148|1150|1191|1171|1171|1178|1191|1183|1156|1179|1200|1182|1185|1175|1167|1147|1143|1157|1150|1170|1100|1116||1100|1108|1168|1193|1199|1181|1173|1133|1130|1111|1107|1090|1102|1094||1083|1092|1101|1097|1131|1120|1182|1258|1280|1276|1238|1248|1241|1247|1263|1277|1307|1332|1312|1315|1309|1306|1308|1297|||1317|1266|1283|1258|1264|1260|1213|1221|1228|1240|1246|1270|1261|1248|1242|1235|1227|1221|1236|1242|1236|1266|1305|1296|1298|1296|1304|1286|1272|1258|1260|1251|1237|1263|1244|1239|1240|1253|1231|1241|1229|1211|1218|1206|1224|1232|1213|1205|1206|1202|1210|1215|1242|1234|1255|1252|1300|1312|1328|1303|1311|1313|1311||1334|1333|1342|||1330|1348|1375|1346|1333|1343|1355|1323|1322|1311|1312|1304|1308|1296|1300|1284|1267|1306|1305|1312|1318|1316|1325|1302|1320|1319|1287|1353|1318|1247|1240|1249|1189|1195|1176|1206|1182|1161|1160|1191|1169|1177|1196|1221|1220|1205|1215|1241|1257|1248|1222|1248|1251|1281|1242|1278|1256|1243|1279|1327|1344|1330|1341|1363|1365|1369|1375|1381|1356|1344|1406|1394|1384|1401|1390|1382|1395|1390|1484|1481|1477|1467|1462|1460||1423|1456|1450|1420|1397|1380|1395|1425|1432|1438|1441|1462|1459|1441|1450|1454|1449|1451|1503|1493|1503
04173|6646|/equities/whitbread|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||2933|2931|2924|2915|2934|2936|3011|2956|2930|2956|2975|2962|2984|2977|2961|2951|2956|2940|2955|2903|2912|2937|3004|2982|2997|3024|2993|2984|2992|2954|2953|2909|2855|2909||2925|2956|3051|3090|3131|3145|3119|3112|3114|3107|3069|3063|3027|2996||3007|3001|3099|3167|3047|3043|3028|3112|3128|3102|3059|3085|3077|3098|3176|3175|3190|3251|3214|3251|3198|3227|3277|3302|||3314|3283|3286|3282|3292|3268|3193|3195|3217|3212|3216|3296|3302|3274|3226|3224|3204|3172|3152|3238|3303|3461|3464|3492|3509|3542|3575|3550|3514|3482|3483|3445|3446|3507|3482|3467|3539|3543|3520|3515|3541|3596|3638|3620|3646|3601|3609|3536|3556|3548|3635|3606|3676|3673|3661|3632|3550|3548|3589|3559|3581|3573|3615||3656|3620|3627|||3634|3633|3638|3601|3535|3481|3494|3356|3369|3354|3343|3291|3281|3240|3180|3182|3091|3110|3177|3205|3216|3204|3344|3340|3342|3342|3284|3389|3323|3280|3264|3292|3296|3293|3294|3251|3312|3370|3328|3305|3288|3261|3296|3296|3292|3246|3341|3366|3323|3294|3259|3322|3349|3332|3235|3332|3317|3286|3415|3466|3464|3484|3496|3511|3576|3595|3587|3632|3605|3628|3678|3639|3641|3581|3583|3600|3557|3554|3565|3485|3469|3440|3447|3430||3358|3375|3432|3412|3397|3388|3429|3489|3498|3522|3499|3527|3505|3471|3480|3448|3409|3422|3481|3499|3486
04174|6875|/equities/witan-investment-company|FTSE350||272|270.5|268.5|269|269.5|270|268.5|266.5|265|265.5|268|268|267.5|261|261.5|263|264|262|261.5|259|257.5|257|260|257.5|259.5|259.5|260|259.5|257|256|257|255.5|256|261.5||263.5|262.5|265.5|268|270|268|268|269.5|267|265|265.5|263|263|263.5||263|258.5|256|254.5|255.5|252|249|250.5|251|249.5|247.5|248.5|247.5|247|250.5|251.5|250.5|250|248|249|247|249.5|248.5|248|||250|249|249|249|249|248|244|244|243|243|243|244|242.5|241.5|243.5|243.5|243|241|242|243|240|240.5|241|241.5|241.5|241|240|238.5|240.5|240.5|239|238|237.5|240|239|238|237|237.5|236.5|236|233|235.5|235.5|233.5|233.5|232.5|232|231.5|232|231.5|231|228.5|233|233.5|233.5|233|233|233|232|232|233|233.5|236.5||237.5|236.5|234|||233|233.5|235.5|233|232.5|232.5|232.5|229.5|230|230|228|227.5|227|225.5|225|227.5|227|227|226|227.5|228.5|229|230|228|230.5|230.5|229.5|232|229|226|224|226|224|221.5|222|222|220|214|214|212|210.5|212.5|215.5|216|215|216.5|221|222.5|224|223|221.5|224|222|223.5|219.5|219|219.5|218|220|221.5|223.5|222|223.5|225.5|225.5|227.5|229|230|228.5|229.5|233|230.5|224|223.5|223|223|223.5|223.5|224|224|223|224|223.5|222.5||219.5|220.5|221.5|219|218.5|221|223|226|227|229.5|229|230.5|230.5|229.5|230|230.5|230.5|231.5|234|235|234
04175|945902|/equities/wizz-air-holdings-plc|FTSE350||2170|2188|2126|2074|2116|2042|2060|2072|2066|2150|2236|2194|2200|2210|2228|2216|2332|2348|2302|2344|2410|2492|2536|2504|2480|2456|2452|2430|2420|2414|2292|2196|2138|2200||2166|2168|1962|1950|2000|2020|2116|2218|2210|2202|2216|2140|2192|2082||2240|2250|2200|2226|2232|2198|2116|2114|2138|2186|2146|2118|1987|1959|2016|2094|2280|2354|2310|2260|2208|2270|2164|2120|||2146|2103|2086|2016|2034|2078|2114|2101|2073|2145|2150|2229|2282|2338|2317|2315|2255|2194|2215|2235|2137|2196|2248|2192|2221|2195|2101|2059|2094|2064|2109|2068|2063|2100|2049|2114|2179|2161|2168|2188|1984|1989|2006|2030|2050|1946.5|2030|1940|1818.5|1881|1975.5|1940.5|2022|2046|2071|2131|2166|2212|2239|2137|2122|2116|2216||2211|2210|2211|||2186|2177|2160|2107|1980.5|1990|2010|1935|1984|2054|2077|2012|2023|1931|1944|1946.5|1883|1894.5|1848|1873.5|1857|1857|1891.5|1843.5|1905.5|1848|1812|1875.5|1799|1673|1655|1680|1863|1827|1841|1826.5|1651.5|1555.5|1546.5|1623|1550|1570|1624|1617|1587.5|1583.5|1607|1615.5|1696|1699.5|1656.5|1763|1817.5|1830|1811|1930.5|1920|1850|1847.5|1924|1920|1876|1919.5|1917.5|1855.5|1920|1910|1945|1938.5|1990.5|2060|2055|2016|1971.5|1954.5|2044|2057|2090|2197|2231|2200|2253|2241|2248||2158|2213|2317|2262|2199|2171|2187|2232|2233|2274|2315|2327|2385|2319|2300|2369|2314|2362|2380|2373|2392
04176|6861|/equities/workspace-group|FTSE350/MSCI_EU_SMALLCAP||625|645|618|606|595|604|580|599|588|595|594|586|578|579|588|589|584|572|580|561|564|569|580|554|565|572|593|585|551|554|535|545|534|542||546|542|544|551|556|562|565|558|543|540|538|538|540|541||524|513|501|497.5|505|491|484.5|481|497.5|495|492|495|482.5|487.5|492|498.5|506|495|503|504|501|504|497|496.5|||512.5|503|505|508|507.5|506.5|501|495.4|498.2|496|493.8|501|499|498.6|502.5|495|496.6|492.2|489.8|496.4|487.6|483.4|495.2|488.4|491.8|500.5|501|503|511|510|505.5|500|501|508.5|496.4|506.5|504|506.5|506|511.5|514.5|522.5|519.5|521|520.5|519|524|513.5|521.5|513|513.5|508|530|529|528|525|535.5|537|541.5|535.5|539|553|564||568|576.5|579|||567.5|573.5|582|567.5|565.5|561.5|564.5|526.5|523.5|533.5|532|539.5|527.5|529|527.5|535|528|541|544.5|544|537.5|542|552.5|547.5|590|587|582|595.5|604|558|559|562.5|541.5|547.5|546|561.5|544|498|482.2|466.2|462.6|458.4|467.4|468.8|467.2|465.4|458|465.4|487.4|479|471.4|487.4|480|470|464.6|466.8|464.4|461.2|459.8|482.8|490.6|485.2|499.6|504|506.5|512|512.5|508|490.2|484.6|498.6|496.4|478.8|477.8|484.8|486.4|485.8|489.6|485.2|491.8|495.6|502|504|507.5||500|496.4|487.2|475.6|475.6|489.6|493.6|507.5|503.5|500.5|498|506|503.5|501|499.6|503|500.5|494.4|492.2|496.6|504.5
04177|32401|/equities/worldwide-healthcare-trust|FTSE350||368.5|367|362.5|359|355.5|354|353.5|353.5|357|359.5|362|360|359|360|359.5|358|355|351.5|355|356.5|357|353|356|358.5|357|357.5|354.5|353.5|349|349|345|342|339.5|341||347.5|347.5|348.5|350.5|350|348.5|350.5|352|349|349.5|351|350.5|355|355.5||347|347.5|346|343.5|341|339|334|336.5|333.5|330.5|327|330|330.5|332|334.5|333.5|334|330|331|330|330|328.5|328|331.5|||335|333|331.5|329.5|328.5|329.5|324.5|323|326.5|325.5|324.5|326.5|326|327|329|329|330|329|331.5|330.5|329.5|331.5|333|330.5|326.5|323.5|321.5|324|324.5|326.5|323|322|320|323.5|320|317.5|321.5|321|322|317.5|314|315.5|315.5|315|313.5|311|312.5|312|313|313|311.5|313.5|315|315|316.5|316.5|317|315.5|310|311.5|313.5|313|313.5||311|311.5|304.5|||301|302.5|305.5|303.5|304.5|304.5|306|303|300.5|302.5|300|297|300|299|299|298|294.5|295|295|296.5|297|296|298|296|293|294|291|293|293|290|288.5|293|294.5|293.5|291.5|294.5|295.5|290|288|288.5|288|293.5|298.5|297.5|295.5|298|298.5|306.5|309|307.5|304.5|306|305.5|311.5|307.5|307.5|302.5|299.5|305|306|309.5|312|310|310.5|311.5|312.5|310|310|309|309|314|315|312|312|312|311|310|307|311|308|312|310|309|309||307|308|305|303|302|302|304|309|311|311|309|307|309|302|301|303|302|305|305|303.5|303.55
04178|6578|/equities/wpp|STOXX600/FTSE350/EAFAVALUE||734.4|730.8|727.2|741|747.2|743.8|740.4|730.2|715.8|719.2|724.4|741|739.4|743.8|765.2|747.6|758|735.8|740.8|738|735.4|744.4|764|753|768|772.2|778.8|806.6|812|816.4|816.8|821|808.2|830.6||823.4|822|818.8|839.4|847.4|848|855|845.4|846.6|844.4|845.6|831.2|835.2|825.6||812.6|804.2|807|808.2|817.2|812.4|796.4|803.8|796.6|789.2|774.2|771.4|762.2|755.2|764.4|765.6|762.6|755.2|751.2|737.4|722.8|738.4|735.6|736.2|||753.6|739.8|741.2|739|742|728.2|702.2|701.8|705|707.2|704.2|713|719.6|710.2|705.8|713.2|710.8|711|713|713.6|707.2|713.8|713.8|726.6|730|730.6|780.4|788.2|783|782|770.2|765.4|755.6|778|780.2|783.4|781.8|781.8|773|775.4|769|771.4|795.6|780.6|768.6|766|754.4|745.4|728|720.8|727.8|718.4|729.2|732.6|728.8|729|759.4|754.8|771.2|770.2|742.2|729.4|745.8||753|752|754.4|||751.4|753|759|749.2|743|750.6|753.8|723.6|737|734.4|722.6|720.2|727.2|718.6|723|710.8|706.8|703|698.8|707.4|706.8|704.6|706.4|701.6|709.2|713|698.2|715.6|714.8|700.4|701.2|726.6|718.2|719|723.8|744|727.8|711.4|706.6|698.2|695.2|684.4|691|696.2|696.2|681.2|701.2|711.4|725|725|713|735.6|746.4|744|728|729.2|719|718|716.6|710|733|724.8|725.6|728.4|734|741.8|750.8|750|765|752.6|772.6|767.4|769.6|761.6|768|760.6|755|765|766.8|772.4|770.4|765.8|764.6|761.4||747.6|748.6|751.4|744.8|740.8|744.6|737.8|749.6|761.6|775.2|779.6|791.6|790.6|792.8|808.6|818|847.2|850|851.2|851.6|850.4
04179|17981|/equities/aarti-industries|NIFTY200/MSCI_EEM_SMALLCAP||706|701.85|700.6|705.3|708.4|721.9|718.45|714.4|711|704.85|686.25|687.2|694.55|695.2|705.95|708.3|712.5|685.3|690.45||675.75|675.25|665.65|658.1|664.05|634.55|638.15|628.95|598.6|625.25|611.65|611.05|628|629.4|616.55|621.05|626.95|630.2|625.75||628.3|628.35|621.9|653|668.95|672.65|666|706.15|719.8|749.8|739.5|742.75||741.75|755.4|747.95|753.65|747.9|740.95|720.2|723.3|725.25||748.85|735.35|750.95||736.25|699.7|704.8|696.45|691.85|693.95|684.15|686.3||665.55|658.25|656.5||655.3|648.5|635.1|635.75|645.35|634.9|645.9|619.9|646.85|654.85||665.4|653.55|662.05|662.1|673.25|655.95|648.5|669.8|672.35|674.3|683.25|687.4|703.9|689.05|695.25|681.95|667.8|662.85|674.1|663.35|633.5|666.55|660.05|643.8|644.7|643.4|659.1|633.55|642.35||634.1|646|642.4||678.9|611.6|583.05|600.25|612.15|616.55|620|603.6|603.25|598.75|629.3|644.4|652.45|655.65|651.75|649.6|639.65|645.75|633.1||598.55|593.2|573.6|608.9|602.45|591.2|573.95|570.7|567.6|572.9|569.35|575.35|575.7|567.4|562.35|553.3|554.35|559.25|530.05||531.45|529.75|521.1|521.1|517.1|526.75|525.25|522.65||517.9|511.15|508.3|515|508.95|510|460.55|456.55|447.8|454.45|457.3|453.3|442.55|451.9||456.25|472.55|480.35|485.55|488.8|490.6|486.05|487.15|484|476.55|472.2|488.6|487.25|486.2|490.75||491.4|485.65|496.9|493.9|496.2|499.25|503.1|507.65||511.95|512.5|522.4|526.1|498.35|516.3|517.3|519.6|515.9|506.7|499.6|491.05|491.8|489.85|481.3|459.2|458.4|459.05|461.25|452.05|454.65|449.4|458.15|461.2||463.9|456.65|461.15|473.2|473.7|474.85|472.7|473.7|471.5|476.95|467.5|460.65
04180|17980|/equities/acc|NIFTY200/MSCI_EEM||2686.1499|2664.3999|2653.05|2685.8|2673.05|2669.5|2725.5|2767.6001|2772.25|2749.6001|2619.05|2637|2590.8999|2569.7|2588.25|2590.2|2622.6499|2621.55|2652||2661.7|2635.8|2624.3999|2563.6001|2543.1001|2499.1001|2453.55|2401.6001|2282.05|2682.8|2546.3999|2496.95|2536.5|2570.55|2585.1001|2609.25|2616.3999|2543.3501|2527.8501||2521.95|2486.1001|2489.1499|2463.5|2363.75|2363.95|2416.1499|2439.6001|2436.45|2489.5|2531.3999|2529.45||2531.8|2525.3999|2533.05|2579.6001|2556.3999|2452.6001|2403.55|2405.1499|2412||2442.6499|2442.45|2468.3||2524.7|2524.3|2582.45|2575.1001|2616.25|2633.95|2648.6499|2544.55||2491.7|2454.1001|2450||2443.25|2438.8501|2397.7|2403.3999|2441.55|2502.95|2482.1001|2389.1001|2561.6001|2641.8999||2638.8|2642|2668.75|2695.6499|2695.45|2629.3|2573.25|2669.3999|2674.6499|2679.55|2680.1001|2666.75|2686.7|2670.5|2720.3999|2637.6499|2619.6001|2614.6001|2636.3501|2628.05|2510.8501|2505.55|2528.25|2486.2|2499.45|2530|2544.3|2513.1499|2492.8999||2467.6499|2240.6001|2207.95||2277.1001|2260.1001|2251.8|2294.45|2320.3999|2332.3999|2321.75|2306.6001|2309.6499|2354.75|2377.45|2358.2|2280.2|2267.3|2243.3|2211.25|2170.7|2168.55|2113.55||2090.75|2107.3999|2086.6499|2202.75|2237.25|2212.3501|2234.3|2184.2|2175.45|2179.2|2137.8|2141.55|2128.25|2184.8|2019.5|1900.25|1875.55|1871.8|1869||1820.5|1819.7|1815.25|1839.55|1828.45|1848.25|1844.85|1836.35||1834.85|1825.3|1844.95|1854.15|1860.6|1864.3|1859.85|1864.15|1843.75|1888.2|1887|1878|1899.85|1891.1||1897.35|1963.15|2030.55|2014.05|2039.6|2030.85|2010.45|2029.55|2038.7|1986.25|1964.95|2009.95|1997.25|2006.65|2034.9||2012.25|1996.35|2019.75|2015.05|2000.1|1978.5|1993.8|1979.8||2006.7|2026.85|2038.3|2063.05|2010.95|2051.05|2024.25|2041.75|2043.5|2084.6001|2058.6499|2011.25|2005.75|2000.55|1981.8|1985.25|1962.55|1990.35|1965.25|1979.1|1971.95|1934.1|1900.85|1892.15||1910.35|1953.65|1960.95|1987.15|2000.95|2031.05|2042.75|2028.15|1971.25|2010.6|2017.9|1948.9
04181|17984|/equities/adani-enterprises|NIFTY200/MSCI_EEM||3065.45|3078.3|3096|3110.75|3113.6001|3147.8999|3144.25|3190.95|3153.2|3183.8|3177.1499|3175.1499|3170.5|3171.1001|3194.6001|3189.3|3259.45|3261.8999|3309.05||3261.75|3224.8|3219.05|3221.25|3220.1001|3219.55|3185.6499|3115.3501|2941.25|3645.25|3411.3501|3194.25|3258.8|3244.05|3289.05|3384.95|3387.3|3140.95|3117.5||3060.5|3041.6499|3049.75|3037.55|2879.6001|2797.25|2765|2860.55|2839|2872.7|2993.25|3039.6001||3054.7|3081.2|3080.3999|3115.25|3043.55|3065.1001|3063.3501|3026.95|3019.3||3106.3999|3147.45|3209.8999||3242|3198.45|3224.55|3224.8|3210.8|3233.45|3268.75|3252.1001||3197.1001|3122.1001|3109.95||3107.7|3066.5|3051.45|3052.7|3111.75|3132.2|3087.45|2906.2|3122.5|3207.3501||3226.55|3233.95|3310.2|3317.1499|3318.75|3285.3999|3219|3302.3|3327.75|3273.3|3263.05|3223.2|3228.6001|3258.8|3223.6001|3193.8|3207.2|3178.45|3169.75|3215.2|3168.6001|3229.8501|3203.75|3173.45|3157.45|3153.5|3142|3091.1001|3064.6499||2893.6001|2903.45|2896.55||2915.6499|2918.8999|2971.05|3056.5|3089.5|3104.1001|3080.8999|3098.2|3014.6001|2963.5|3006.6001|2998.3|3003|2932.3999|2917.2|2848.95|2809.8999|2843.3501|2865.45||2808.3501|2799.75|2783.8501|2941.25|2980.6001|2991.8|2894.05|2875.05|2857.6499|2855.8|2822.1499|2887.1499|2883.95|2959.3501|2531.2|2362.7|2358.55|2396.6001|2423.5||2225.45|2175.25|2172.6499|2196.6499|2149.8501|2208.8|2205.8999|2225.3999||2213.6499|2205.1001|2214.6499|2259.95|2233.3501|2246|2229.8501|2215.3|2217.3|2294.6499|2299.1001|2261.7|2203.2|2257||2308.6499|2393.75|2402.2|2406.3501|2428.3999|2429.3501|2454.55|2506.3501|2488.6001|2498.3|2442.6001|2478.1001|2466.3501|2464.95|2387.25||2413.8999|2475.25|2483.3|2457.95|2482.1001|2464.8999|2479.25|2470.3||2502.45|2540.05|2519.8|2518.8999|2535.7|2614.95|2519.3|2509.5|2496.5|2494.05|2470.6001|2450.05|2419.25|2513.1001|2506.45|2472.45|2495.75|2539.55|2530.3|2698.05|2639.75|2577.3999|2479.7|2445.1001||2456|2539.5|2552.3999|2507.1001|2474.55|2550.5|2541.8|2532.6001|2473.55|2481.1001|2492.2|2463.2
04182|1088095|/equities/adani-green-energy|NIFTY200/MSCI_EEM||1734.6|1752|1755.65|1756.3|1756.45|1754.3|1766.8|1775.05|1774.15|1776.85|1788.8|1808.45|1774.3|1797.1|1812.35|1780.45|1806.4|1789.65|1814||1806.3|1797.55|1827.35|1855.7|1880.35|1864.25|1865.2|1828.85|1646|2038|1908.35|1874.9|1879.6|1893.65|1929.5|1926.65|1888.8|1866.45|1859.35||1833|1844.4|1839.15|1788.8|1715.15|1714.75|1712.15|1773|1726|1766.65|1799.8|1786.85||1797.65|1806.85|1806.65|1812.65|1808.3|1816.4|1793.75|1770.05|1775.45||1811.65|1815.1|1884.05||1907.5|1916.2|1919.1|1901.95|1890.85|1878.95|1892.65|1888.3||1835.15|1822.5|1859||1851.75|1855.35|1847.75|1821.55|1869.9|1902.6|1895.3|1725|1897.1|1930.3||1929.1|1910.5|1947.4|1940.7|1969.55|1895.05|1918.15|1979.5|1970.45|1923.3|1922.65|1904.95|1926.65|1955.05|1904.75|1900.75|1852.25|1815.55|1842.6|1880.7|1827.95|1866|1721.65|1668.65|1674.25|1665.95|1669.45|1679.45|1715.5||1664.8|1641.35|1680.9||1570.75|1588.25|1615|1666.8|1694.8|1710.7|1714.15|1723.25|1683.4|1680.05|1674|1692.5|1697.25|1603.55|1598.4|1597|1561|1601.1|1600.2||1533.1|1519.55|1452.15|1531.8|1524.65|1526.65|1508.3|1427.7|1463.9|1530|1550.3|1624.15|1563.45|1348.5|1123.75|1026.5|1028.8|1041.7|1052.8||937.9|930.7|914.45|926.6|926.2|936.1|941.35|950.15||940.15|938.7|938.1|946.65|932.15|926.5|902.7|892.1|880.25|911.65|915.25|870.9|848.15|876.15||880.8|920.15|933|939.05|948.65|938.8|948.9|948.65|962.45|939.75|938.95|961.25|959.65|971.9|973.95||987.15|1012.45|1018.75|1012.3|1013.8|1018.8|1023.45|1008.95||1004.95|1006.45|983.8|985.8|1004.8|1014.65|1001.2|1002.65|1006.1|962.1|959.2|949.1|928.65|970.5|974.5|980.1|979.45|983.65|971.5|1015.1|1020.05|994.75|933.5|948.5||951.25|971.35|973.9|971.3|984.3|965.9|1012.55|1036|1052.45|1087.05|1093.3|1092.6
04183|18294|/equities/mundra-port-special-eco.-zone|NIFTY200/MSCI_EEM||1486.7|1483.85|1487.8|1478|1475.3|1500.45|1503.65|1510.65|1474.85|1474.5|1478.1|1485.5|1467.8|1456.15|1460.25|1485.5|1469.4|1448.4|1445||1430.7|1404.45|1393.95|1403.45|1384.05|1378.85|1352.95|1354.6|1248.95|1583.95|1437.4|1383.5|1410|1400.5|1431.65|1416.1|1443.35|1378.2|1385.5||1335.7|1345.05|1337.85|1331.25|1306.4|1270|1244|1276.8|1287.65|1288.1|1320.3|1338.8||1324.9|1317.25|1324.6|1330.55|1320.5|1322.1|1321.1|1310|1295.55||1304.35|1315.55|1344.2||1352.3|1356.5|1348.65|1375.55|1366.85|1397.2|1404.15|1375.9||1341.85|1322.8|1304.2||1281.6|1262.45|1245.4|1241.2|1266.6|1283|1267.85|1209.55|1301.3|1326.95||1325.45|1324.8|1338.3|1342.6|1322.1|1320.5|1299.5|1329.45|1338.15|1320.7|1310.95|1291|1300.5|1307|1306.85|1267.05|1267.85|1264.8|1249.35|1271.5|1245.2|1255.65|1273.1|1258.55|1261.45|1218.85|1207.65|1187.35|1196.65||1146.3|1120.6|1137.1||1152.45|1154.05|1166.85|1193.35|1203.1|1207.1|1202.95|1214.35|1197.1|1168.85|1154.25|1123.2|1094.25|1078.4|1047.85|1024.35|1016.95|1024.4|1028.75||1027.5|1018.95|1012.15|1074|1094.3|1078.55|1074.7|1063.5|1041.95|1031.9|1022.95|1039.65|1017.95|1013.1|878.65|827.8|825.5|835.55|837.7||795.55|793.1|791.9|801.35|803.6|810.05|813.6|810.75||809.85|808.6|806.2|818.7|797.55|802.5|795.4|774.3|769.1|784.75|785|782.4|770.35|769.1||771.45|793.65|792.85|798.6|805.1|805.65|813.75|814.95|814.85|819.5|790.05|830.75|825.2|824.6|831.4||825.15|823.1|830.7|821.35|825.65|827.05|831.1|818.05||831.25|845.65|849.8|849.7|858.75|882.45|825|809.9|807.05|804.95|801.05|799.5|792.2|818.7|823.55|807.45|806.6|822.35|825.7|854.5|858.15|835.9|809.65|776.1||787.15|801.05|802.8|791.1|784.2|791.4|775.25|773.35|761.45|765.35|777.85|755.7
04184|1111710|/equities/adani-gas|NIFTY200/MSCI_EEM||892|894.6|890.65|891.85|883.65|891.05|896.45|905.15|904.6|888.05|896|902.8|893.65|889.5|911.75|922.95|925.75|927.4|940.25||946.5|945.8|951.7|956.85|970.8|978.1|969.55|936.25|908.7|1119.4|1039.3|955.2|950.75|951.7|972.6|979.75|956.7|934.85|930.05||913.65|906.8|916.6|908.95|861.85|867.05|878.55|895.6|903.1|917.15|930.4|932.15||929.1|919.05|919.15|918.15|919.5|923.15|918.55|912.4|920.15||927.75|926.25|948.05||961.3|962.15|966.8|979|984.2|975.9|976.25|969.55||926.55|919.8|949.1||938.85|936.05|936.1|944.65|947.25|989|973.3|873|965.1|1000.15||1009.2|1005.85|1020.15|1025.9|1039.15|1025.65|1018.9|1048.3|1075.55|1029.4|1018.15|1021.05|1012.05|1011.7|1006.2|1007.45|1010.5|1007.8|1025.25|1023.75|1023.1|1040.05|994.95|989.05|999.25|1004.1|1012.35|1028.15|1035.7||1002.95|1002.2|996.35||990.5|983.1|1004.1|1026.05|1039.5|1058.5|1062.25|1068.95|1067.35|1068.25|1090.55|1115.1|1099.3|1000.9|1000.95|987.95|980.35|999.1|995.05||996.3|985|960.7|1026.25|1030.55|1046.95|1051.55|1004.55|1114.2|1172.15|1156.8|1158.6|1053.3|877.85|732.25|701.45|708.8|732.55|644.2||536.95|530.6|531.65|540.55|531.05|534.05|536.45|539.75||542|539.5|535|542.75|542.7|550.95|553.2|553.8|551.8|564.3|563.7|560.25|533.75|550.45||573.15|590.8|591.95|593.05|595.55|595.2|601.65|609.45|611.35|607.8|590.3|604.6|602.9|610.7|610.75||613.25|622.15|627.65|634.1|634.3|636.65|639.6|636.8||639.15|636.35|641.9|636.55|642.75|658.9|644.8|646.85|644.7|633.4|632.45|633.85|635.8|652.45|656.8|655.6|653.75|661.9|654.2|672.55|664.5|654.5|633.7|635.55||635.6|649.05|646.85|646.85|652.35|650.7|649.65|655.5|652|661.65|663.7|657.85
04185|958331|/equities/adani-transmission-ltd|NIFTY200/MSCI_EEM||1004.95|1001.2|1003.25|1003.45|998.4|1012.65|1025.85|1035.2|1024.75|999.2|997.35|1012.2|1005.1|1014.2|1017.25|1010.55|1016.5|1007.75|1026.55||1019.8|1017.65|1020.5|1017.85|1026.8|1020.05|1001.05|951.7|977.6|1221.95|1122.8|1099.55|1085.7|1088.1|1104.35|1106.7|1099.6|1086.95|1061.4||1035.15|1031|1021.65|1022.05|991.05|996|984.5|1016|1020|1055.1|1060.9|1049.6||1065.2|1061|1062.85|1050.15|1047.85|1050.05|1042.95|1040.6|1038.75||1051.75|1039.45|1068.9||1064.25|1071.25|1075.85|1096.3|1102|1094.75|1098.35|1112||1026.7|1014.85|1045.9||1015.6|1008.9|1011.45|1006.3|1008.85|1045.85|1054.55|947.95|1037.25|1063.75||1069.6|1069.5|1070.3|1064.35|1072.4|1064.85|1076.45|1122.7|1176.15|1081.8|1058.9|1064.8|1069.8|1074.45|1061.6|1052|1036.95|1044.8|1069.45|1054.7|1049.9|1065.85|1029|1022.6|1052.05|1067.7|1067.85|1072.7|1098.05||1061.8|1036.25|1056.15||1050.55|1065.5|1087.15|1126.35|1148|1152.2|1159.7|1170.3|1164.1|1143.5|1164|1179.8|1183.2|1062.45|1055.05|1045.75|1022.55|1058.7|1041.6||1027.9|1026.55|998.9|1076.2|1043.05|1047.25|1074.75|1030.9|1089.15|1129.95|1131.5|1198.7|1164.3|1084.4|903.7|854.7|872.65|875.7|865.1||729.1|723.05|726.95|731.8|727.5|741.2|747.2|754.35||759|760.45|750.2|757.95|762.05|771.85|765.5|752.25|749.95|769.8|759.25|764.5|739.1|718.9||735.8|764.35|759.4|764.9|774.9|774.75|785.2|793.7|798.2|786|778.9|806|807.7|808.1|807.75||810.25|830.5|816.2|817.85|830.4|839.1|847.35|855.2||855.1|846.1|851.75|836.9|852.3|874.9|833|839.4|855.95|813.45|817.6|824.9|811.95|841.7|857.15|864.95|874.55|895.15|890.4|960.15|923.55|871.9|822.2|818.1||808.3|831.7|820.8|811.95|823.6|832.7|796.65|796.7|789.3|803.95|820.7|814.8
04186|7310|/equities/aditya-birla|NIFTY200/MSCI_EEM_SMALLCAP||224.75|226.34|229.64|230.13|230.93|236.01|237.38|237.56|236.56|240.2|238.71|235.35|237.6|237.52|239.35|241.3|243.02|238.1|236.06||239.96|239.08|234.22|234.11|232.93|231.9|228.55|215.55|206.1|229.55|223.85|221.3|225.85|227.2|226.85|228.55|226.05|223.35|225.2||225.65|221.65|220.45|220.3|222.35|216.4|210.95|217.85|219.75|227.1|231.1|232.4||231.4|240.65|231.3|229.8|216.3|216.85|202.7|200.9|201.95||203.5|205.55|202.55||202.9|202.95|203.15|204.8|205.55|204.2|201.05|181.85||175.4|175.55|177.1||175.05|173.45|169.05|170|172.9|173.8|173.05|171.4|183.7|179.85||182.1|180.95|192|190.95|187.1|183.65|181.75|187.85|189.35|187.35|184.5|182.6|183.95|184.55|186.05|181.3|182.5|180.05|180.4|187.9|186.95|187.6|180.15|178.2|180.35|166.85|171.1|168.45|168.3||165.75|165.8|163.5||174.7|175.1|175.1|179.1|179.15|179.35|180.55|173.3|175.15|175.4|175.1|174.1|170.4|170.6|166.05|166.4|161.65|161.75|159.9||159.7|159.2|156.95|164.75|165.9|165.6|166.3|164.05|163.75|165.45|163.2|166.6|173.05|172.5|172.55|169.9|168|169.15|170.1||168.7|171|170.95|171.65|171.15|170.95|181.2|181.7||177.9|175.05|173.95|174.65|174.05|171|173.1|172.7|170.1|172.45|172.05|172.25|170.3|172.6||172.55|181.9|183.8|180.7|182.7|180.45|180.6|180.95|178.75|177.6|175.1|181.5|175.75|175.5|180.7||179.95|175.95|180.5|174.55|176.55|175.05|175.8|180.15||182.95|184.55|181.9|181.55|180.8|190.5|186.9|187.8|186.7|191.4|190.4|184.1|181.15|181.2|180.4|180.95|179.75|184|186.8|185.85|182.6|181.45|180.7|181.9||182.65|183.55|185.05|186.65|185.65|185.55|188.5|193.1|189.95|196.15|195.8|193.95
04187|946826|/equities/pantaloons-fashion-retail|NIFTY200/MSCI_EEM_SMALLCAP||324|323.4|325.55|322.1|322.25|327.65|334.2|327.15|329.55|322.5|312.15|318.45|320.65|318.3|318.55|314.9|317.05|320.95|330.5||328.6|326.9|328.25|323.45|323.95|324.2|322.2|305|265.4|292.8|287.65|292.65|299.3|285.75|286.1|290.05|280.15|282.5|282||265|263.15|263.05|258.55|254.05|259|247.5|252.75|253.95|251|254.15|263.85||263|268.85|268.55|265|259.95|263.5|240.75|231.55|229.75||233.35|229.95|233.95||238.25|237.3|239.4|237.35|237|236.3|236.15|211.65||205.55|204.95|207||205.35|206.35|202.15|206.7|208.15|207.35|201|200.35|213.35|220.35||225.4|223.7|229|230|229.75|225.2|230.9|228.9|225.3|226.2|227.15|226.65|235.2|235.45|230.85|238.5|243.4|240.65|240.75|252.85|258.75|262.8|254.7|248.05|248.45|241.9|243.95|240|243.05||241.6|235.3|222.7||223.8|223.15|223.65|231.8|230.85|233|233.95|226.75|229.45|230.8|238.1|246.75|240.75|242.35|225.85|223.7|219.95|220.05|221.05||219.8|219.2|217.35|231|233.45|232.6|229.2|227.6|230.4|234.45|233.95|239.25|237.65|240.4|232.45|231.4|231.75|226.15|228.35||228.3|226.3|215|213.55|214.4|215.65|215.35|215.15||215.6|216.6|215|218.15|219.1|217.45|215.4|215.1|213.7|214.75|216|216|213.65|212||214.2|229.4|237.85|230.4|230.7|227.15|222.5|223.25|222.1|219.8|214.95|219|219.1|214.25|215.95||214.25|211.05|215.6|214.9|216.35|214.55|216.4|222.3||225.5|225.3|227.25|223.25|223.1|233.3|229.35|231.5|230.35|230.9|219.6|218.35|219.55|221.35|215.2|217.4|213.55|219.5|218.9|219.2|217.15|214.85|214.1|211.65||211.95|211.3|213.35|216.1|201.9|199.45|209.8|220.95|218.1|221.6|223.15|223.05
04188|947273|/equities/ajanta-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP||2201.8501|2213.8501|2255.45|2251.1499|2288.6001|2266.6001|2219.75|2241.1499|2238.95|2256.3|2287.2|2283.75|2316.3501|2331.3501|2329.2|2345.8501|2340.8999|2371.1499|2412.75||2378.6001|2420.3501|2398|2384.45|2414.8|2420.7|2301.6499|2326.2|2290.8501|2326.55|2333.1499|2412.05|2395.1499|2417.55|2434.75|2422.6499|2402.05|2378.8999|2398.8999||2381.05|2395.25|2394.8999|2438.25|2380.25|2377|2420|2362|2399|2415|2372|2225||2215.45|2212.6001|2193.5|2139.95|2133.7|2130.3501|2091.3501|2085.3999|2078.8501||2064.95|2117.75|2115.3||2139.6499|2150.55|2135.5|2181.6001|2169.6001|2255.45|2270.5|2238.6001||2230.8501|2193.5|2223.05||2152.3|2125.8999|2082.1001|2109.3501|2124.45|2122.2|2124.3|2110.7|2108.1499|2102.05||2091.1001|2083.25|2104.3999|2073.2|2126.8501|2208|2085.1499|2122.55|2141.8999|2125.8501|2120|2113.1001|2115.3999|2139.5|2152.45|2153.25|2114.8999|2156.3999|2171.3|2166.05|2202.8501|2257.45|2267.1499|2165.3501|2168.3999|2181.25|2174.25|2111.45|2177.3999||2185.05|2195.5|2196.8999||2201|2214.1001|2252.8501|2301.75|2252.1001|2177.6001|2220.7|2112.6499|2159.1001|2173.5|2235.1001|2289.5|2232.8501|2189.75|2159.6499|2083.6499|1994.25|1997.45|1986.75||1968.2|1898.85|1899.65|1893.2|1890.25|1897.5|1879|1902.2|1888.6|1887|1926.95|1958.55|1946.65|1966.85|1959.35|1963|1976.15|1949.05|1919.6||1957.95|1962.05|1918.55|1969.15|1971.65|1921.4|1930.1|1949.3||1868.85|1887.85|1875.15|1801.25|1826.9|1817.35|1825.8|1828.7|1827.55|1763.2|1754.3|1755.9|1707.7|1718.5||1725.75|1753.5|1771.95|1792.9|1774.95|1759.9|1777.75|1779.9|1749.15|1778.95|1740.5|1747.45|1758.55|1774.75|1791.8||1799.9|1731.5|1734.7|1680.7|1681.35|1705.9|1722.7|1701.45||1667.05|1711.1|1793.05|1821.25|1715.7|1728.45|1731.6|1761.95|1739.65|1710|1719.55|1718.35|1727.4|1728.05|1724.65|1724.5|1694.65|1717.75|1766.75|1772.15|1789.35|1769.9|1781.55|1772.65||1738.6|1725.95|1745.9|1749.25|1750.25|1745.75|1747|1721.55|1684.05|1685.55|1697.2|1615.75
04189|946738|/equities/alembic-pharmaceuticals-ltd|NIFTY200/MSCI_EEM_SMALLCAP||987.7|999|985|973.65|985.85|989.05|961.65|950.35|973.8|923.5|876.6|879|900.15|907.5|902.55|869.15|845.3|862.5|868||888.2|882.95|891.25|896.9|907.35|916|893.2|892|869.55|917.35|923.1|942.4|947.05|937.95|947.85|949.95|960.55|954.95|949.8||959.9|970|968.2|965.2|953.3|975.6|1004|1003|1019|1024.1|1024.3|994.65||999.6|996.85|990.25|997.5|958|940.25|952.1|938.35|931.05||965.6|968.55|982.6||993.75|990.3|1005.15|1008.55|1004.45|991.05|1000.75|1008.95||984.8|984.75|967.5||957.4|965.05|945.45|934|963.25|946.75|927|919.4|980.35|978.25||999.25|998.85|1029.7|1004.75|1055|1019.65|1028.7|1050.3|1047.45|1048.35|1079.55|1075.15|1048|1004.2|1003.3|1003.85|980.75|993.55|971.35|967.6|990.6|977|985.85|965.1|957.4|955.55|960.5|901.2|921.1||941.7|981.4|943||943.45|940.4|931.4|941.5|943.55|880.55|836.5|800.2|803.65|807.05|811.75|809.15|807.6|792.45|765.9|759.4|755.25|769.45|777.25||773.2|754.75|758.65|778.25|774.75|767.2|755.3|754.9|752.65|766.2|773.6|768.1|765.25|761.5|751.15|751.15|745.8|719.4|720.05||725.45|722.45|728.4|743.25|749.25|737.3|744.8|755.35||737.15|726.6|734.2|732.8|740|730.55|727.45|723.8|712.55|713.05|734.65|747.25|746.75|758.9||754.1|798.2|808.45|815|805.5|806.8|800.9|799.75|810.3|766.95|759.85|772.85|775.9|777.75|790.75||784.45|762.85|759.2|754.1|761.3|752.2|764.85|776.35||783.3|784.55|772.8|773.9|751.05|764.8|764.45|777.7|785.3|778.3|770.15|770.5|776.7|770.45|767.1|750.1|754.15|747.25|767.7|765.4|775.25|780.7|746.8|781.45||790.6|788.9|786.35|786.2|791|793.3|780.4|781|770.15|775.5|774.4|777.2
04190|962425|/equities/alkem-laboratories-ltd|NIFTY200||5198.75|5199.2998|5225.7998|5324.1499|5221.8501|5063.5498|4981.3501|4970.75|4919.75|4958.6001|4991.3501|4923.6001|4973.6001|5092.7002|5005.75|5129.25|5158.3501|5184.8501|5218.0498||5101.9502|5089.7002|5078.1001|5066.8501|5031.1499|4956.1001|4854.6001|4825.1499|4708.4502|4822.1001|4810.4502|4946.7998|5262.4502|5313.8501|5337.2998|5451.6499|5456.25|5304.25|5333.1499||5437.7002|5318.0498|5246.9502|5183.2002|5210.4502|5128.8999|5067.6001|5164.9502|5116|5150|4898.8501|4805||4833.0498|4883.5|4910.3999|4867.6499|4720.9502|4704.3999|4745.7002|4616.3501|4650.8501||4734.2998|4715.6499|4735.2002||4824.5|4882.6001|4888.3501|4912.6499|4866.1001|4894.6499|4955.3501|5009.0498||4942|5004.2002|5002.1499||4789.75|4795.9502|4784.1499|4871.7998|4975.6499|5045.2002|4985.3501|4945.6499|5056.7998|5157.25||5144.2998|5212.4502|5100.3501|5124.8999|5112.8999|5127.3501|4990.25|5044.0498|5061.8501|5421.1499|5423.2002|5415.5|5402.8501|5471.8501|5444.6001|5310.5498|5237.7998|5293.4502|5149.3501|5327.8999|5311.1499|5127.8501|5065.2002|4924.0498|4917.7002|4854.75|4996.0498|4946.2998|4975.3501||4971.75|4999.6001|4815.7002||4964.2998|4933.8501|5056.1499|5060.6001|5037.6001|5048.7002|5057.75|5119.7998|5178.5498|5203.5498|5238.6001|5269.4502|5240.5|5186|5120|5202.6001|5126.3501|5075.2998|4972.5||4914.3999|4909.8999|4877.3501|4936.6499|4903.25|4919.3501|4857.2002|4885.3501|4795.2002|4725.25|4796.0498|4889.5|4725.7998|4652.8501|4613.1499|4647.8999|4723.5498|4567.25|4554.2002||4557.7998|4521.1499|4530.9502|4488.2998|4390.5498|4448.4502|4361.25|4344.9502||4299.9502|4306.25|4282.7002|4232.7002|4027.3501|3825.2|3808.95|3792.25|3722.6499|3721.8501|3691.75|3675.1499|3560.8|3585.3501||3533.8501|3585.6001|3615.8501|3632.8999|3620.3|3609.3501|3612.45|3594.95|3539.75|3585.75|3551.55|3522.5|3457.5|3476|3573.55||3605.8999|3524.8|3559.45|3530.3999|3555.95|3550.6499|3651.8501|3685.25||3659.8999|3675.95|3709.45|3744.75|3635.3501|3630|3621.25|3637.1001|3655.1001|3646.1001|3650.6499|3614.75|3642.8501|3693.8501|3702.2|3712.3999|3677.75|3715.05|3760.2|3767.75|3823.1001|3801.3|3789.6499|3794.7||3795.45|3822.1001|4141.3999|4227.25|4131.8501|4131.8501|4099|4023.3999|3935.5|3986.5|3978.75|3995.7
04191|17997|/equities/amara-raja-batteries|NIFTY200/MSCI_EEM_SMALLCAP||1615.75|1650.75|1684.7|1669.95|1685.35|1694.65|1688.5|1703.65|1680.95|1714.95|1663.15|1609.55|1669.35|1646.2|1380.05|1409.3|1401|1398.55|1370.9||1339.05|1340.65|1342.45|1365.05|1400.25|1401.15|1277.5|1217.4|1082.3|1196.4|1181.35|1190.05|1213.15|1247.65|1221.55|1210.15|1114.25|1140.45|1156.5||1154.9|1133.55|1123.15|1090.8|1065.55|1071.25|1092.8|1132.6|1105|1122.1|1128.1|1115.7||1099.7|1100.95|1112.6|1106.05|1133.3|1160.2|1041.4|1005.2|993.55||967.95|872.75|891.35||878.45|897.5|869.05|810.6|808.25|803.95|794.95|795||760.4|770.3|774.2||778|756.15|748.35|770.55|788.65|792.3|798.9|783.15|841.1|881.7||869.35|847.7|850.35|847.95|846.3|838.95|834.1|834.35|841.65|855.1|834.35|842.55|852.05|855.3|862.65|864.4|859.5|844.85|845.45|870.7|878.3|885.45|887.35|890.8|895.3|880.3|889.05|838.2|837.95||813.1|799.7|790.05||817|811.3|796.95|804.1|815.3|802.45|797|813.25|814.7|826.85|834.95|816.8|811.25|815.5|825.05|816|820.45|811.8|769.5||760.85|762.45|743.8|781.95|781.25|765.25|769.95|776.3|755.85|759.4|751.8|765.4|751.5|757.7|768.4|769.2|710.05|694.95|700.5||678.7|666.75|650.8|655.05|640.75|639.2|642.4|642.45||639.45|628.15|631.15|635.35|632.15|629|621.05|618|617.9|613.2|631.25|621|604.15|610.7||617.2|628.05|637.5|641.1|642.9|638.8|647.65|648.05|642.2|635.15|634.2|644.55|640.25|648.7|643.3||637.4|638.15|638.65|641.85|636.7|635.35|640.25|643.3||650.15|649|648.3|647.2|654.1|660|656.2|661.2|656.35|649.95|624.85|625.55|628.35|627.8|626.4|625.75|624.2|625.05|626|628.2|627.8|627.65|622.3|616.5||613.5|617.75|623.95|624.45|625.55|626.7|626.15|624.75|634.65|641.45|634.85|624.4
04192|17998|/equities/ambuja-cements|NIFTY200/MSCI_EEM||676.3|679.15|665|677.65|683.55|686|682.1|692.7|692.35|695|670.25|660.65|657.05|648.8|657.75|657.45|659.15|666.8|674.1||677.2|664.5|668.7|639.75|640.35|621.3|610.05|598.9|556.6|670.8|634.05|619.15|630.1|629.65|632.5|635.3|646.5|633.05|630||620.7|615.4|613.25|610.2|588.2|581.5|574|594.55|593.3|608.9|622.45|625.7||619.9|629.65|632.35|638.35|644.45|636.55|616.3|609.65|615.25||617.55|606.85|608.85||625.65|623.1|630.55|627.2|624.7|634.95|634.7|621.5||612.35|601.5|595.05||589.35|587.2|576.35|580.3|584.65|600.75|582.45|559.25|587.55|602.05||603.15|598.3|613.1|617.15|617.6|605.9|589.25|603.35|608.6|602.95|592.75|587.8|588.8|584.85|585.1|572.25|570.9|568.25|563.5|576.2|563.35|568.2|566.6|555|557.4|565.05|560.3|570.85|574.1||560.15|527.45|525.05||537.1|524.15|520.55|528.7|531.45|532.4|538.25|526.15|525.2|530.2|542.35|549.45|536.1|530.9|534.3|520.9|514.25|517|505.35||503.8|503.9|490.45|522.35|525.65|522.4|520.25|509.05|501.35|504|494.35|505.1|501.1|509.05|474.55|442|439.25|435.65|431.2||414.3|415.6|414.25|420.15|421.5|421.1|419.9|418.15||419.4|418.1|418.3|421|419.55|421.25|420.9|419.7|406.65|424.45|421.95|417.25|416.3|417.95||415.95|430.85|437.45|433|442.65|443.25|439.9|445.6|445.1|437.2|430.2|435.7|432.85|429.65|432.2||424.8|419.9|430.45|429.75|422.9|420.95|426.1|428.15||436.65|445.05|445.2|443.9|445|450.9|439.2|439.45|437.75|440.2|441.15|433.9|428.4|444.05|441.2|438.85|434.6|448.95|453.3|463.8|465.25|453.05|446|437.2||440.95|456.4|457.2|462.65|466.2|474.1|471.75|474.35|460.9|461.55|463|454.8
04193|18004|/equities/apollo-hospitals|NIFTY200/MSCI_EEM/EMCONSGROWTH||6353.8999|6389.0498|6375.7002|6320.2998|6317.4502|6328.5498|6225.0498|6192.7002|6097.6001|6140.5|6185.7002|6192.5|6136.7998|6295.3501|6259.5498|6170|6175.8501|6173.5498|6236.3501||6207.6001|6206.2002|6168.6001|6107.9502|6056.7002|6014.5498|5962|5934.6499|5845.7002|5851.2002|5839.2002|5766.4502|5903.4502|5904.5|5939.2998|5914.3501|5970.0498|5868.1499|5948.25||5953.0498|5931.7002|5848.7998|5862.7998|5830.1499|5842.4502|5808.5498|5857|5900.25|6074.9502|6009.6001|5958.5498||5947.1001|5968.3501|6258.6001|6384.1001|6283.3501|6194.8999|6238.5498|6169.5498|6074.1499||6334.75|6303.1499|6406.5498||6489.8501|6505.0498|6307.75|6397.75|6440.6001|6375.0498|6419.75|6457.25||6356.7998|6231.4502|6322.4502||6375.8999|6182.5|6174.0498|6113.2002|6136.5498|5983.2002|6023.1499|6008.3999|6144.7998|6204.7002||6048.7998|6054.2998|6061.1001|6033.2998|6085.3999|6101.6001|6362.3501|6620.6001|6584|6774.0498|6769.2002|6760.1499|6759.4502|6657.1499|6600.5498|6627.6001|6754.1001|6718.8999|6614.4502|6437.3501|6231|6177.9502|6197.2998|6234.5|6320.5498|6287.9502|6352.9502|6309.7998|6329.75||6168.8501|6213.3501|6153.75||6094.6499|5990.8501|5925.8999|5904.5498|5896.3999|5795.7002|5869.8999|5800.8999|5797.6499|5682|5754.25|5762.2002|5768.2998|5746.3501|5750.0498|5704.1001|5760.5|5687.4502|5633.1499||5541.3999|5475.8501|5402.2002|5555.5|5498.6499|5551.2002|5515.8999|5426.75|5428.9502|5547.3501|5555.3501|5461.3999|5543.1001|5580.2002|5622.5498|5591.1499|5528.9502|5421.9502|5366.7998||5401.2998|5493.9502|5532|5466.7998|5473.9502|5478.9502|5338.75|5224.9502||5220.6499|5278.5|5297.6001|5110.9502|5136.8501|5164.9502|5153.2002|4887|4796.5498|4819.8999|4841.75|4830.2002|4760.2998|4859.8999||4969.5498|4977.5498|4997.0498|4977.25|5028.7998|5021.7002|5017.2998|4993.8501|5092.8501|5066.7002|5047.2998|5060.25|5047.0498|5047.3999|5118.9502||5137.75|5020.1001|5105.3501|5053.7002|5097.0498|4989.5498|5020.0498|5006.2998||5075.1499|5091.7998|5084.5498|5011|4979.2002|5095.9502|4985.1499|5029.0498|5033.1001|4984.5|4824.8501|4840.3501|4814.1001|4874.5|4878.3999|4905.4502|4865.5|4919.9502|4945.6001|4919.6499|4932.6499|4848.3501|4892.75|4941.8999||4820.8501|4906.1499|4922.5|4981.3501|5023.3501|5014.3999|4980.2998|4996.2998|4996.75|5032.3999|5173.4502|5346.9502
04194|18005|/equities/apollo-tyres|NIFTY200/MSCI_EEM_SMALLCAP||518.9|526.4|527.85|536.9|522.35|524.35|528.5|534.8|535.5|545.9|541.9|517.55|517.75|519.25|499.15|502.05|494.05|484.65|484.8||476.45|476.7|477.9|481.35|487.15|485.05|471|470.15|451.4|476.65|463.5|465.75|471.05|473.95|476.95|481.65|483.45|490.75|482.6||489.3|488.15|474.1|474.15|477.85|480.75|476|479.2|478.5|481.45|502.55|513.35||510.1|494.65|492.4|499.3|486.55|486.4|480.05|473.4|473.2||477.55|473.3|482.3||488.75|469.85|469.9|468.45|459.85|468.65|470.1|465.3||466.45|467.7|471.45||468.35|461|452.05|454.95|458.1|472.95|502.55|492.1|507.1|510.65||516.7|535.3|542|535.1|529.8|518.5|507.5|518.05|526.25|523.75|522.85|516.25|518.2|531.8|528.65|520.55|517.95|510.8|512.65|509.9|538.8|552.2|553|545.5|539.7|533.95|540.5|532|527.25||517.6|525.75|510.4||503.45|500.05|471.75|472.6|472.3|468.65|468.9|466.7|468.35|454.75|460.5|448.9|457.75|456.45|453.25|454.05|438.9|435.65|430.35||427.55|430.25|431.3|455.35|453.05|450.55|450.85|445.65|449.85|450.55|458.55|455.15|462.45|458.65|449.95|442.45|427.4|426.1|422.6||414.6|420.95|420.85|424.6|425.85|431|427.85|428.3||415.45|418.7|417.85|410.3|384.1|393|384.3|387.4|380.7|381.3|374.15|375.6|370.75|374.7||375|383.95|385|382.8|389.9|380.6|381.55|379.3|378.05|375.2|371.1|380.4|372.5|370.4|371.9||368.65|367.2|376.5|370.55|377.45|371.75|368.8|378.95||373.05|376.4|382.55|385|381.2|383.6|381.65|384.3|382.25|383.6|389.85|384.75|388.4|390.85|389.65|391.6|389.15|395.6|393.35|393.95|398.8|391.65|391.7|396.35||399.5|395.85|431.55|438.55|438.1|434.85|437.3|431.55|424.75|427.25|432.8|424.3
04195|18010|/equities/ashok-leyland|NIFTY200/MSCI_EEM_SMALLCAP||224.26|226.94|225.97|228.28|226.05|229.56|227.11|229.47|234.52|238.78|241.89|242.16|240.19|241.86|240.3|235.65|236.86|234.01|239.24||239.84|236.79|238.04|237.96|231.42|231.45|225.7|224.15|207.75|236.5|224|219.75|221.65|226.85|226.7|210.7|212.35|208.2|211.35||207.85|206.65|201.4|204.55|199.35|198.3|194.5|198.75|194.1|200.75|202.3|201.35||192.65|185.35|185|177.7|177.6|174.65|172.7|169.35|169.7||176.2|174.85|178.35||178.5|176.05|177.2|176|173|174.25|176.5|174.65||171.25|169|168.6||166.65|166.85|161.55|161.8|162.65|161.85|164.1|159.8|167.3|169.6||171.05|170.7|171.9|172.05|171.95|169.9|169.3|174|174|174|173|171.3|172.95|172.2|174.2|174.5|173.65|172.95|171.35|173.45|176|177.8|179.95|179.25|174.05|174.75|175.9|172.65|173.7||169.75|170.6|170.25||172.35|173.55|171.4|175.35|176.3|176.65|176.6|175.35|177.3|178.15|179.45|179.9|179.7|180.4|185.95|181.55|175.3|174.15|173.9||172|169.35|170|175.3|175.3|174.3|176|174.25|172.2|175.55|174.9|177.8|176.7|174.95|174.45|176.3|183.15|181.45|178.95||178.15|177.95|178.4|178.05|172.15|174.3|174.35|174.75||173.95|173.8|170.4|173.55|168.75|169.2|168.3|168.5|165.1|167.7|167.95|168.15|166.55|169.5||170.5|172.2|176.8|175.6|176.6|176.3|175.8|174.5|176.35|173.6|171.7|171.9|172.25|172.95|177.6||177|174.1|179.3|179.6|182.45|178.85|179.35|182.25||183.65|183|179.9|179.5|179.95|184.85|183.6|182|182.05|183.4|183.75|184.2|183.85|187.8|188.1|187.5|185.95|185.85|187.6|187.9|186.85|186.4|188.9|188.6||186.85|187.1|186.2|187.55|183.7|183.05|182.5|181|180.35|184.2|184|179.3
04196|18011|/equities/asian-paints|NIFTY200/MSCI_EEM||2999.1499|3022.05|2996.45|2905|2898.1499|2935.8999|2934.8999|2925.55|2925.6001|2927.8|2917.05|2880.8501|2863.3501|2858.45|2896.05|2890.8501|2915.5|2891.7|2918.5||2921.6001|2910|2905.8|2902.45|2937.55|2927.7|2904.8|2961.75|2857.6499|2866.45|2881.2|2883.7|2900.1499|2911.2|2872.3|2874.75|2903.75|2885.75|2851.8||2809.8999|2814.05|2813.7|2866.1499|2879.25|2771.25|2710.1001|2843.3|2913|2932.1499|2929.75|2975.3999||2875.8999|2868.2|2844.1499|2861.45|2867.75|2874.8999|2841.8501|2808.55|2807.7||2830|2844.3999|2854.5||2896.75|2857.1499|2892|2883.45|2918.3|2869.3501|2874.2|2871||2846.75|2830.5|2814.6499||2841.5|2821.1499|2824.8999|2815.1001|2846.5|2867.55|2892.25|2860.1499|2876.1499|2876.8501||2870.55|2827.3|2820.3999|2831.75|2831.75|2821.8999|2794.3501|2859.55|2868.45|2985.95|3017.3999|3001.8|3011.6499|2998.1001|3007.8999|3016.55|2976.3999|2971.6001|2953.8|2951.6499|2929.6001|2981.1499|2930.95|2917.3501|2936.3|2929.3501|2957.8501|2954.1001|2976.05||2949.2|2999.45|3054.7||3165.8501|3163.8501|3242.3|3296.8999|3273.8999|3277.8|3288.2|3286.8501|3267.5|3298.3999|3355.55|3379.95|3373.6001|3391.3501|3396.1001|3402.3999|3397.25|3404.45|3383.3501||3341.3|3302.95|3297.1499|3336.05|3332.05|3313.8999|3241.3501|3243.6499|3224.75|3233|3232|3251.8|3252.55|3226.25|3194.55|3173.3999|3119.8999|3148.3501|3148.3501||3136.1499|3122.95|3133|3133.25|3140.3501|3168.8999|3130.3|3116.2||3085.6001|3076.45|3080.2|3095.25|3033.3501|3029.3|2977.8501|2955.3999|2934.55|2995.7|2967.1001|2955.1499|2960.3|3060.8||3072|3105.8501|3101.8|3096.45|3113.55|3112.05|3148.8|3159.1001|3163.8999|3151.5|3152.8|3195.75|3206.25|3169.8999|3166.8501||3161.05|3170.3501|3301.8|3292.8|3323.25|3274.8501|3244.2|3214.3501||3206.3|3196.6499|3240.25|3277.75|3256.8501|3259.3999|3238.05|3246.3501|3225.3|3223.3|3235.55|3259.55|3256.1001|3294.7|3285.7|3259.7|3259.3|3225.6001|3168.8|3179.7|3182.3|3163.55|3183.25|3194.05||3202.6001|3185.3501|3237.8999|3331|3348.05|3343|3339.6499|3336.3501|3362.8999|3342.95|3377.3501|3390.7
04197|946934|/equities/astral-poly-technik-ltd|NIFTY200/MSCI_EEM_SMALLCAP||2291.8501|2338.45|2349.5|2335.5|2330.45|2406.25|2369.55|2400.1001|2416.75|2378.1499|2380.8|2417.75|2406|2385.45|2384.3999|2273.6499|2211.55|2204.6001|2257.2||2269.45|2236.2|2226.45|2194.8501|2160.75|2158.8|2149.3|2116.3|2012.1|2146|2096.8501|2101.55|2114.05|2148.6499|2174.25|2149|2105.2|2105.45|2078.2||2303|2273.05|2212.5|2211.55|2215.55|2158.6499|2072.05|2089.25|2073|2109.5|2069.5|2062.8999||2118.1001|2055.5|2039.75|2010.65|1988.85|1958.6|1961.7|1943.65|1987.45||1987.35|1969.55|1964.25||1995.25|1997.05|2024.8|2042.3|2062.5|2057.75|2051.7|2029.7||1991.25|1998.1|1992.9||1938.9|1942.5|1904.85|1951.75|1970.6|2030.2|2015.65|2001.15|2044.35|2101||2100.25|2093|2106.75|2097.1001|2073.6001|2069.1001|2052.45|2095.25|2084.45|2075.8999|1965.15|1930.5|1952|1966.7|1968.8|1955.25|1950.35|1899.7|1938.4|1852.45|1873.45|1894.35|1888.75|1874.8|1902.45|1889.2|1830.4|1876.45|1868.75||1800.05|1827.85|1774.4||1850.75|1791.4|1774.7|1794.15|1802.75|1811.85|1812.35|1810.95|1822.2|1808.05|1841.15|1853.3|1861.1|1899.7|1904.95|1907.55|1889.55|1906.65|1922||1933.9|1884.15|1865|1908.85|1941.3|1960.5|1949.95|1921|1928.45|1950.6|1928.75|1969.6|1966.35|1971|1991|1978.45|1949.7|1945.75|1932.55||1933.7|1953.95|1947.95|1941.4|1892.15|1911.4|1892.85|1883.5||1873.25|1891.35|1899.25|1890|1872.2|1855.4|1851.35|1842.25|1824|1850.75|1823.95|1826.95|1781.85|1819.25||1823.45|1842.55|1843.85|1963.4|1967.2|1949.45|1937.15|1927.5|1934.7|1911.55|1861.5|1889.4|1857.65|1868.45|1889.4||1912.45|1898.5|1928.15|1919.8|1868|1841.05|1893.15|1892.7||1902.7|1926.65|1908|1901.15|1905.35|1915.55|1909.3|1900.8|1898.3|1914.45|1892.8|1911.1|1954.05|1972.9|1962.4|1988.7|1984.15|1993.35|2018.1|2009.1|1981.2|1940.1|1991.7|2022.35||1989.45|1974.3|1974.15|1977.3|1965.5|1990.7|2025.65|1996.75|1980.35|2000.6|1969.35|1909.25
04198|1014099|/equities/au-small-finance-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP||643.8|633.4|629.95|640.05|642.7|672.6|673.45|666.25|673.3|673.85|672.05|666.1|692.45|682.2|679.5|667.6|666.75|656.95|664.5||661.25|668.15|667.05|671.6|669.45|669|660.55|669.55|628.75|644.55|653.1|638.6|648.3|636.35|634.6|620.65|619.45|603.3|615.5||624.35|621.65|622.95|638.7|633.85|635.1|627.95|624.85|630.15|633.9|645|645.3||633.6|637.95|599.8|608.85|618.95|609.5|607.6|614.7|621.1||613.4|632.3|638.75||634.45|632.25|633.9|634.75|620.95|605.05|591.6|589.35||565|561.5|563||564.25|565.95|559.9|560.15|569.85|578.25|583.95|576.9|576.05|584.2||571.25|566.8|571.75|580.1|575.55|569.85|571.15|590.4|586.2|599.95|592.5|588.15|599.1|599.35|581.75|581.9|590.75|593.8|594.7|603.9|595.6|618.9|616.5|622.6|629|634.95|636.6|625.25|626.35||707.85|737.25|716.5||730.55|734.1|757.4|775.55|772.05|788.35|776.6|772.45|777.3|801.7|801.05|797.35|770.35|766.85|786|787.4|788.65|774.6|769.55||765.45|771.3|760.05|731.3|748.65|758.3|760|735.5|741.4|739.75|740.5|751|747.5|760.95|753.75|742.45|741.4|748.25|737.15||722.2|719.3|717.1|719.8|734.15|730.2|729.6|726.55||729.75|699.25|690.55|675.35|669.9|673.95|669.25|666.75|668.65|669.1|665.95|690.1|686.55|706.25||695.45|699.8|705.15|704.45|706.6|709.35|716.95|716.3|715.75|715.2|711|713.55|714.4|703.6|704.8||713.5|720.4|745.75|750.1|742.35|744.55|742.6|755.45||729.05|732.5|738.75|723.45|718.45|735.1|734.9|725.35|719.35|714.95|716.7|725.65|723.55|728.95|731.45|738.8|737.55|745.8|731.25|728.5|708.85|711.05|698.4|700.7||706.6|704.95|701.9|717.4|720.8|725.95|738.9|728.25|725.9|721.65|729.85|725.2
04199|18014|/equities/aurobindo-pharma|NIFTY200/MSCI_EEM||1326.85|1317.9|1337.1|1332.4|1305.4|1303.55|1254.65|1238.8|1213.05|1211.8|1207.6|1188.25|1197.95|1217.95|1218.65|1241.1|1243.2|1221.7|1242.7||1259|1254.65|1248.95|1257|1249.2|1265.15|1251.3|1266.4|1197.35|1227.4|1185.7|1200.5|1218.9|1221|1196.35|1235.05|1229.85|1222.75|1218.25||1165.05|1159.95|1158.4|1168.6|1177.6|1128.95|1113|1136.1|1125|1164|1151.65|1156.35||1153.5|1151.8|1131.3|1103.4|1084.05|1093.25|1076.25|1087.05|1114.5||1111.1|1085.3|1088.45||1108.65|1131.95|1120.25|1123.7|1123.6|1137.65|1101.45|1113.35||1088.75|1070.35|1053.05||1019.85|1028.25|1017.25|990.4|1017.6|1001.35|1011.3|1005.6|1044.7|1064.7||1058.85|1060.2|1083.85|1090.9|1026.4|1028.1|1028.55|1045.6|1041.9|1043.8|1047|1040.8|1052.4|1040.9|1034.2|1017.2|996.1|1026.4|1018.65|1003.15|1002.6|994.25|1014.4|1018.25|1066.75|1070.8|1150.4|1156.05|1160.85||1150.85|1160.1|1133.6||1148.7|1124.8|1088.65|1118.85|1149.65|1094.85|1108|1123|1119.6|1114.85|1123.95|1118.45|1091.3|1091.95|1080.15|1084|1089.7|1069.6|1063.65||1066.4|1092.15|1032.8|1032.85|1022.15|1026.4|1045.35|1035.85|1011.3|1004.45|1017.4|1023.95|1016.65|1025.95|1042.65|1033.75|1041.55|1021.45|1016.15||1032.8|1028.75|1055.75|1027.25|998.1|1007.35|976.55|966.9||979.6|979.7|950.75|936.55|902.55|873.8|854.3|855.95|859.2|849.5|861.35|854.45|854.05|861.1||874.8|866.2|883.65|899.9|908.2|909.5|920|915.9|899.9|900.95|911.15|900.85|877.25|882.3|908.65||914.35|873.6|880.25|857.45|873.65|866.4|876.45|890||894.6|898.85|895.75|902.5|871.2|867.8|858.5|861.7|863.25|851.6|819.6|825.55|830|834.95|828.8|828.95|828.5|833.65|838.85|842.65|853.4|857.8|866.5|873.75||871.65|863.15|873.75|879.25|867.8|868.25|841.55|840.35|816.2|818.5|822.25|837
04200|997883|/equities/avenue-supermarts-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH||4943.6499|4898.8999|4834.4502|4806.3501|4851.5498|4853.1001|4768.1001|4792.8999|4773.8501|4735.8999|4716.75|4900.1001|4801|4783.3501|4833.7002|4804.8501|4861.7002|4933.8999|5039.2998||4739.9502|4656.6499|4666.75|4701.4502|4778.3999|4747.25|4687.0498|4862.25|4548.75|4349.3501|4302.1499|4444.9502|4476.8501|4474.4502|4537.3501|4684.5|4793.5498|4798.7998|4705.8999||4682.8999|4671.25|4652.4502|4597.0498|4693.7002|4796.7998|4798.6499|4806.75|4660.4502|4600.6001|4612.3501|4605.0498||4603.7998|4483.7998|4553.1499|4657.1001|4797.5498|4800.5498|4758|4696|4627.1001||4644.2998|4686.7998|4765.0498||4754|4716.1499|4672.7998|4619.25|4645.0498|4460.8999|4411.8501|4483.2998||4525.6001|4420.5498|4486.2002||4297.6001|4163.1001|4056.3501|4014.1001|4010.55|3932.1001|4019.25|3967.8|4031.7|3979.6499||3925.95|3888.6499|3834.5|3846.3501|3884.1499|3918.8999|3850|3852.2|3850.3501|3840.55|3851.45|3835.75|3756.2|3707.25|3693.3|3678.6001|3722.3999|3703.2|3675.6001|3719.2|3731.05|3717.7|3727.3999|3729.6001|3784.3|3808.2|3792.7|3687.3|3749.3999||3734.25|3727.75|3675.8999||3731.7|3748.8501|3786.45|3828.3|3858.25|3841|3821.3501|3822|3810.75|3804.3999|3863.5|3897.8501|3932.3501|4103.3501|4064.75|4082.6499|4044.6499|4027.45|4023.45||4007.95|3954.5|3965.8999|4021.3501|4010.1499|4045.6499|4070.05|4033.05|4075.3999|4069.75|4070.6499|4115.4502|4137.1499|4039.55|3967.1001|3988.3999|3949.75|3861.5|3912.1499||3842.8999|3844.3999|3838.25|3814.95|3792.8999|3810.8999|3790.25|3791.95||3798.45|3798.3999|3747.6001|3712.3999|3653.3|3649.55|3649.7|3647.45|3639.45|3633.3999|3646.6499|3665.45|3684.6499|3740.55||3668.95|3749.5|3766.8501|3795.95|3842.8501|3856.8|3935.8501|3862.75|3852.05|3793.8|3798.6001|3833.95|3861.5|3872.95|3725.7||3675.6001|3671.05|3640.7|3633.6001|3664.1001|3689.1001|3686.95|3729.3999||3797.8999|3796|3808.05|3813.7|3753.25|3810.75|3782.3999|3785.1001|3796.8|3776.8999|3755.75|3761.05|3720.3999|3736.3|3664.3501|3592.8999|3534.6001|3561.5|3539.3|3568.8999|3547.7|3540.95|3507.6499|3499.3501||3509.3|3550.05|3598.2|3628.75|3648.45|3640.3501|3652.1001|3699.8999|3713.3999|3740.3|3752.8|3713.8999
04201|18017|/equities/axis-bank|NIFTY200/MSCI_EEM||1317|1296.75|1291.65|1289.4|1287.85|1287.05|1280.9|1280|1253.4|1261.9|1265.25|1288.95|1285.4|1271.45|1228.1|1237.45|1239.5|1226.65|1191.9||1181.05|1174.65|1187.9|1194.6|1200|1186.8|1170.95|1184.5|1131.25|1223.9|1162.15|1167.95|1159.75|1183.4|1187|1174|1165.25|1126|1137.65||1141.35|1139.3|1128.05|1122.85|1132|1120.1|1115.65|1128.65|1127.65|1145.75|1141.5|1149.85||1165.9|1159.25|1130.3|1127|1063.25|1055.75|1053.95|1029.1|1024||1051.9|1057.95|1073.45||1087.8|1080|1076.05|1059.1|1062.95|1063.25|1047.2|1053.1||1047.2|1052.85|1040.55||1033.3|1035.6|1034.75|1050.8|1061.35|1046.4|1058.25|1080.4|1097|1105.1||1111.45|1125|1100.8|1106.75|1099.25|1075.1|1074.2|1079.05|1085.2|1096.8|1100.9|1084.2|1088.6|1062.95|1068.75|1072.2|1096.85|1070.75|1046.7|1051.4|1035.9|1069.1|1050.05|1061.5|1067.05|1084.25|1067.75|1054.1|1061.25||1042.25|1059.15|1089.25||1116.55|1097.5|1082.3|1119.1|1119.5|1120.35|1125.75|1107|1116.55|1122|1136.95|1123.4|1098.6|1093.25|1097.7|1102.3|1107.85|1106.35|1094.25||1088.3|1095.4|1110.25|1120.25|1111.35|1120.35|1120.45|1114.85|1131|1116.5|1131.2|1117.85|1120.5|1132.45|1125.6|1104.65|1074.25|1060.15|1021.15||1008.5|999.05|998.1|991.8|988.7|994.35|1026.35|1041.35||1025.35|1029.2|1021.9|1021.7|1020.9|1009.4|988.85|982.95|971.8|981.85|989.2|1002.75|972.05|955.45||964.3|980.35|991.4|992.85|1008.05|1004.8|994.05|1018.45|1019.1|1012.25|996.25|1000.95|1003.25|995.55|1041.05||1036.7|1030.9|1025.2|1014.15|1018.95|1018.25|1014.45|1027.3||1024.75|1027.15|1020.9|1014.45|1000.9|1000.4|980.3|978.2|965.05|981.45|982.25|991.15|973.5|983.35|980.7|990.2|983.1|981.35|979.25|957.05|952.6|943.05|936.55|933.05||939.95|937.2|939.75|950|952.9|947.4|952.25|935.55|945.25|959.9|953.9|949.95
04202|18020|/equities/bajaj-auto|NIFTY200/MSCI_EEM/EMCONSGROWTH||9430.75|9466.7998|9542.4502|9534.0996|9529.4004|9635.7998|9460.8496|9422.4004|9401.25|9532.4004|9501.6504|9417.4502|9474.6504|9659.9502|9745.25|9602.25|9632|9685.7998|9918.2002||9961.75|9923.4004|9904.25|9812.7002|9733.0498|9725.5498|9701.4502|9602.25|9246.75|9335.4502|9084.75|8968.5|9070.2002|8989.75|8998.7002|8948.2002|8963.4502|8805.5498|8820.7002||8780.7002|8871.8496|8903.1504|9065.25|8992.2998|8995|8846.8496|8749.4004|8677.9004|9052.5498|9105.5996|9110.6504||8903.6504|8760.0996|8974.2998|8734.9004|8697.0996|8795.7998|8795.75|8804.5|9021.2998||8919.1504|8997.0498|9064.8496||9005.5498|8978.9004|9030.5|9009.5|9146.1504|9080.4502|9276.0996|9042.1504||9148.1504|9162.5|8960.5498||8945.25|8750.5996|8635.5996|8640.2002|8521.7998|8350.7002|8383.5498|8384.9004|8527.7002|8659.4004||8879.0498|8605.7998|8351.75|8207.2998|8040.0498|7909.3501|8188.6499|8463.5|8448|8436.9502|8498.4502|8232.25|8295.2002|8509.7002|8325.0498|8123.0498|8083.2998|7917.3999|7829.9502|7784.8501|7757.25|7701.8999|7720.3999|7658.25|7738.2002|7655.75|7667.5498|7566.3999|7548.7998||7597.5|7212.8501|7095.8999||7136.5498|7083.6001|7165.9502|7293.9502|7332.1001|7301.9502|7298.8501|7053.75|7093.8999|6983.8501|6978.5|6922.1499|6986.5|6665.0498|6701.1001|6797.25|6703.2998|6709.6499|6464.5498||6372.1001|6246.3501|6364.4502|6419|6465.7002|6275.2002|6334.8501|6316.1001|6254.2002|6138.3999|6075.7002|6093.6001|6069.9502|6140.1001|6201.7002|6046.0498|6090.5498|6069.9502|5998.1499||5930.2998|5925.25|5751.5498|5685.9502|5650.1499|5631.5|5550.8999|5536.7002||5425.2002|5392.0498|5418.8999|5397.6001|5419|5406.8501|5368.9502|5318.3999|5344.3501|5314.0498|5308.8999|5373.5498|5259.3501|5347.2998||5405.3999|5489.2998|5482.6001|5137.3501|5141.25|5076.7002|5052.3999|5106.6001|5064.3999|5037.5|5007.2998|5014.6001|5011.0498|4918.6001|5016.4502||5063.7002|5006.6001|5032.9502|5069.2002|5005.4502|5001.0498|5085.2002|5182.9502||5176.6499|5130.5|4844.5|4808.2998|4820.6001|4806.3999|4759.5498|4717.2002|4683.7998|4701.6001|4637.1499|4668.4502|4613.7998|4675|4664.5498|4600.4502|4584.0498|4630.1499|4660.75|4628.3999|4610.8501|4615.5498|4657.8501|4600.6001||4616.7002|4599.0498|4636.6001|4666.5498|4650.1499|4670.1001|4712|4826.2998|4832.1001|4923.9502|4931.3999|4892.5
04203|18022|/equities/bajaj-finance|NIFTY200/MSCI_EEM||7004.2998|6950.2998|7054.9502|7068.0498|7098.25|7138|7107.0498|7258.7998|7165.6001|7276.75|7115.5498|7166.75|7158.2002|7074.4502|7081.8501|7134.25|7207.1001|7233.9502|7334.7002||7341.5498|7294.9502|7217.75|7138.1001|7088.8501|7191.3999|6925.7998|6836.6499|6509.5498|6915.5498|6697.7002|6616.4502|6806.7002|6873.0498|6895.5|6836.8999|6826.6499|6744.5498|6742.8501||6727.3999|6747.1499|6680|6675.7002|6718.75|6684.1499|6605.1499|6799.4502|6880|6868|6931.5|6882.7002||6923.5498|6826.6001|6731.2002|7294.8999|7329.1499|7259.8999|7292.2002|7119.5|6893.2002||6954.25|7076.25|7229.5498||7230.25|7193.6001|7178.5498|7175.6499|7283.3999|7309.25|7207.3999|7250.9502||7245.25|7022.75|6910.1001||6760.8999|6715.75|6649.5|6596.25|6504.6499|6514.3501|6397.4502|6456.1499|6436.0498|6433.75||6421.0498|6311.25|6324.25|6602.4502|6571.4502|6495.3501|6498.7002|6556.25|6643.25|6697.8501|6674.9502|6688.7998|6763.6001|6712.7998|6619.2002|6619.3999|6646.5|6603.6499|6569.1499|6654.5|6575.6499|6709.2002|6598.1499|6608.2002|6848.2998|6743.2998|6862.8999|6817.2002|7191.6499||7085.5|7055.2998|7070.7002||7319.1001|7265.5498|7358.8501|7456.6499|7478|7661.0498|7669.75|7680.5498|7725.4502|7736|7711.1499|7705.5498|7384.7998|7430.0498|7299.0498|7327.75|7258.6499|7232.7998|7162.2998||7295.2998|7367.1499|7493.9502|7632.6499|7587.6001|7515.0498|7474.2002|7258|7314.5498|7292.75|7307.6001|7391.2002|7427.1001|7349.7998|7407.6499|7259.3501|7121.8999|7130.1001|7127.5498||7020.7998|7073.6499|7128.3501|7103.1499|7068.6001|7221|7362.4502|7224.2998||7360.8501|7444.7998|7386.7002|7459.9502|7495.6001|7562.0498|7411.5|7449.1001|7471.8999|7492.6499|7503.0498|7507.2002|7421.7998|7694.4502||7798.8999|7769.2002|7841.5498|7866.5498|8093|8036|8051.6499|8014.2998|8101.9502|8083.6001|8027.7002|8168.5498|7850.8999|7854.0498|7967.6001||7810.75|7739|7837.5498|7870.6499|7819.8501|7471.3501|7484.2002|7539||7548.6499|7492.2002|7494.2998|7475.8999|7431.2998|7391.6499|7410.6499|7363.2002|7387.7998|7345.1001|7270.25|7320.6001|7163|7268.1001|7293.3501|7235.6001|7211.5|7137.4502|7116.4502|7069.9502|7048.2002|6862.1001|6923.25|6981.5||7018.0498|7060.6001|7143.8501|7125.3501|7173.6001|7122.1499|7148.7002|7108.3501|7203.4502|7269.7002|7300.2998|7381.6001
04204|18023|/equities/bajaj-finserv-limited|NIFTY200/MSCI_EEM||1597.25|1587.85|1582.55|1581.6|1570.1|1579.6|1585.7|1594.15|1579.75|1580.2|1588.15|1603.1|1600.25|1603.35|1587.65|1578.9|1586|1594.9|1597.95||1591.75|1590.1|1579.1|1568.25|1565.8|1567.7|1526.45|1517.7|1477.3|1575.8|1528.6|1524.1|1569.9|1599.65|1595.8|1601.7|1608.45|1583.95|1582.55||1584.75|1596|1569.05|1576.45|1580.55|1572.7|1564.6|1601.55|1615.15|1611.35|1627.3|1615.45||1615|1595.65|1597.35|1655.55|1630.35|1621.1|1629.45|1619|1593.9||1618.5|1656.85|1698.65||1704.1|1710.4|1689.15|1677.95|1655.8|1640.35|1656.55|1646||1643.85|1582.65|1593.9||1587.55|1602.6|1584.7|1581.5|1577.05|1571.45|1563.7|1573.15|1593.55|1598.8||1582.8|1554.6|1550.5|1619.3|1613.4|1593.8|1584.5|1600.6|1614.3|1616.55|1592.55|1586.95|1602.85|1620.15|1575.9|1569.4|1579.7|1568|1557.25|1570.95|1570.55|1596.2|1597.05|1614.9|1651.5|1622.25|1627.3|1590.55|1636.95||1630.15|1620.85|1582.5||1600.5|1581.15|1586.15|1623.5|1632.4|1651.9|1669.25|1671.85|1682.45|1696.35|1709.5|1701.95|1677.65|1686.2|1676.4|1685.8|1681.2|1669.45|1645.3||1672.05|1666.85|1680.9|1709.75|1724.6|1733.15|1730.95|1684.55|1706.75|1702.8|1710.15|1704.05|1700.35|1692.7|1696.25|1685.95|1673.5|1653.5|1654.4||1617.25|1623.95|1623.9|1610.4|1593.8|1615.9|1620.65|1587.05||1585.2|1596|1582.25|1575.5|1569.8|1564.4|1536.15|1575.6|1572.85|1569.55|1561.1|1566.4|1560|1611.45||1613.15|1635.05|1634.75|1628.2|1657.65|1642.35|1646.55|1634.8|1636.55|1633.1|1621.55|1634.65|1542.55|1532.55|1561.05||1540.25|1539.7|1565.75|1567.7|1577.4|1543.7|1526.2|1553.35||1559.95|1538.1|1550.9|1552.8|1542.45|1549.7|1541|1519.55|1518.2|1510.45|1510.1|1514.5|1488.9|1501.5|1503.45|1499.9|1503.9|1468.6|1470.1|1467.8|1478.3|1460.15|1476.85|1469.85||1482.05|1504|1519.4|1516.6|1515.75|1508.4|1486.3|1493.65|1527|1572.35|1598.3|1584.85
04205|18024|/equities/bajaj-holdings---investment|NIFTY200||9903.3496|9773.9004|9767.7998|9848|9905.1504|9667.5996|9902.9004|9296.75|8896.4502|8756.4004|8536.25|8449.9004|8503.5996|8611.5498|8724.7998|8226.6504|8245.7002|8199.7002|8283.5996||8302.8496|8253.4502|8350.75|8382.4004|8423.4004|8377.5996|8130.2998|8048.8999|7933.4502|8014.2998|7953.3999|7986.25|7793.8999|7852.6001|7988.2998|8031.9502|8165.2002|8123.9502|8146.8999||8220.6504|8336.2998|8429.9004|8436.1504|8405.75|8415|8383.5498|8365|8270|8184|8238.4502|8110.5||8116.1499|8187.3501|8146.6499|8200.5498|8230|8101.3501|7955.1499|7835.7002|7920.2002||7902.8999|7953.3999|8175.5498||8148.8999|8172|8238.0996|8195.5498|8124.6001|8358.1504|8420.5|8407.5498||8272.75|8096.2998|8413.2002||8395.0498|8202.6504|8130.1499|8204.5996|8210.2998|8243.75|8231|8369|8594.1504|8616.1504||8665.1504|8716.0996|8726.1504|8855.5996|8944.3496|9149.5996|8705.2998|8703|8802.2002|8755.7998|8683.9004|8807.7998|8817.5|8876.25|8784.75|8769.0996|8764.4004|8761.7998|8619.5996|8634.0498|8674.0498|8611.8496|8452.4502|8330.3496|8461.4502|8341.9004|8366.2998|8251.6504|8246.5498||8194.7002|8190.9502|8122.2002||8472.7998|7999.3501|8098.75|8177.3501|8222.7998|8051.5498|8041.1499|8031.9502|8008.3501|8045.7998|8066.1001|8209.9502|8103.3999|7817.75|7763.6499|7674.6001|7713.25|7921.3501|7891.3999||7837.6001|7742.9502|7869.6499|7827.3501|7894.6001|7969.7998|8325.5996|8233.0996|7838|7818.1001|7984.25|8080.3999|7879|7709.25|7849.9502|7332.8999|7356.1001|7309.3501|7320.7002||7438.8501|7423.6001|7377.2998|7346|7272|7347.7998|7138.3999|7183.25||7126.2002|7138.6001|7073.7998|7130.5498|7065.1499|7000.3501|6922.2998|6849.2998|6741|6926.4502|6794.2998|6729|6667.6499|6856||7099.0498|7055.3999|6861.1499|6865.0498|6840.5498|6850.25|6838.8501|6783.4502|6884.5|6821.3999|6825.3999|6843.7002|6672.0498|6819.2998|7014.25||7108.5|7058.6499|7303.8999|7351.5|7280.25|7332.0498|7346.6001|7230.7002||7229.8999|7103.1001|7125.0498|7093.2002|7133|7185.2002|7141.7998|7193.6499|7191|7176.7998|7226.6499|7340.7998|7437.7002|7418|7369.9502|7323.5498|7223.1001|7152.2002|7072|7072.2002|7001.7998|6943.2002|7147|7383.7998||7300.1001|7259.6499|7450.0498|7453.2002|7460.25|7462.2998|7394.5498|7444.3501|7454.75|7431.7998|7543.5|7536.7002
04206|39853|/equities/balkrishna-industries-ltd|NIFTY200/MSCI_EEM||3122.8999|3149.8999|3178|3187.8501|3165.8501|3177.5|3147.8|3112.3|3129.6499|3190.8999|3229|3199.75|3175.5|3184.6499|3223|3218.1001|3322.3|3289.6001|3345.6001||3240.6001|3190.05|3209.2|3213.3501|3250.55|3201.8999|3108.5|3123|2897.55|3049.8999|3050.05|3091.3|3099.25|3099.55|3101.95|3043.8501|3052.8501|3113.5|3052.7||2664.55|2591.7|2516.6001|2487.6499|2472.8|2480|2441.05|2468.05|2436.1001|2473|2444.55|2460.55||2429.8999|2396|2375.8|2390.75|2332.7|2345.1499|2367.3501|2348.3999|2334.3501||2352.1001|2387.45|2393.05||2419.05|2433.5|2441.75|2404.5|2342.75|2318.1001|2332.45|2284.75||2317.3501|2290.8501|2266.3999||2276.05|2309.55|2280.3999|2284.5|2260.3501|2267|2267.75|2285.3999|2344.3999|2246.6499||2267.1499|2281.6001|2271.8501|2238.3501|2250.8501|2228.95|2229.2|2289.25|2290.1499|2333.5|2280.3501|2257.8|2294.55|2323.8501|2339.75|2334.8501|2351.05|2315.6001|2344.5|2297.5|2311.5|2349.3999|2382.1499|2410.6001|2452.3999|2436.5|2454.25|2452.1499|2508.7||2527|2714.55|2621.95||2641.95|2562.45|2555.8501|2606.8501|2679.1001|2631.8999|2665.5|2649.8|2623.5|2544.8|2578.55|2500.1001|2505.8999|2521.75|2576.25|2568.55|2522.45|2537.8501|2514.8999||2501.6001|2479.6001|2435.6499|2509.6001|2524.8501|2571.2|2612.75|2580.8999|2596.2|2572.45|2605.6499|2620.6499|2582.6499|2590.95|2560.8|2559.7|2576.3999|2582.55|2619.95||2570.8501|2553.1001|2500.1001|2466.1499|2496.7|2643.6499|2653.95|2634.8||2573.45|2566.55|2584.1499|2600.5|2558.8501|2565.45|2543.6499|2538.95|2559|2553.8|2576.6499|2599.6001|2556|2592.8501||2566.8999|2540.75|2576.1001|2587.3|2616.5|2594.7|2585.25|2595.3501|2586.3|2566.6499|2543.25|2562.05|2585.25|2529.1001|2518.2||2557.8|2544.7|2555.8|2555.2|2562.3501|2547.2|2529.3|2550.3||2526.8999|2538.8501|2502.6001|2401.8|2392.2|2432.3999|2402.3999|2400.1499|2416.25|2407.8501|2383.8999|2361.8|2323.1499|2369.7|2363.3|2364.1001|2375.55|2382.1499|2380.3999|2385.75|2382.1001|2379.95|2353.25|2368.7||2367.75|2351.3|2363.8501|2355|2372.3999|2370.3501|2482.55|2478.55|2469.55|2523.6001|2542.3501|2464.3999
04207|1072999|/equities/bandhan-bank-ltd|NIFTY200/MSCI_EEM||192.6|196.72|192.43|200.76|204.47|204.33|208.06|211.13|202.24|205.86|203.78|200.3|205.57|203.45|207.94|209.23|208.18|198.83|198.04||194.34|194.23|196.47|198.45|198.32|196.55|191.55|190.65|177.25|195.05|188.3|186.35|191.7|190.3|189.05|186.3|188.5|183.5|184.1||181.15|179.6|189.9|188.55|188.15|187.05|182.8|180.3|181.15|186.85|187.6|190.75||188.3|183.9|184.2|184.6|183.85|182.85|180.8|173.55|173.3||173.85|175.95|182.95||182.65|182.7|184.95|197.35|197.95|190.5|193.1|187.85||180|180.85|181.75||181.75|180.45|177.85|180.45|181.35|183.15|179.65|178.7|188.7|191.8||195.05|194.9|197.95|199|199.85|195.6|196.65|201.15|202.6|208.25|203.65|200.55|202.7|203.75|200.8|197.35|198.25|199.05|200.7|216.2|214.15|216.25|218.4|222.65|228.9|225.65|229|223.45|223.3||220.95|224.4|223.7||226.2|227.6|228.3|229.75|231|230.15|232.8|231.05|234.9|233.1|251.7|260.8|253.9|242.35|244.1|241.4|239.35|238|234.95||234.8|238.25|239.3|248.55|253.5|253.8|243.05|239.95|236.65|237.95|237.05|238.15|237.45|238.95|234.3|226.25|226.1|222.35|216.85||212.35|212.4|212.2|213.9|213.95|217|222.2|222.1||219.45|217.75|217.2|217.45|216.1|217.85|217.4|214.95|213.5|214.15|214.65|214.4|212.45|218.25||221.3|225.5|229.15|238.1|239.7|244.1|240.7|251|248.75|251.95|246.45|252.9|249.25|253.85|253.8||251.6|249.35|252.45|252.55|252.95|249.35|245.5|244.95||246.6|249.35|239.55|236.6|232.85|243.1|243.4|238.5|234|234.65|236.25|235.1|229.6|230.85|235.8|234.9|235.9|234.9|237.25|232.1|230.55|229.45|229.55|224.6||227.75|226.85|228.8|232.3|233.6|229.8|228.1|226.65|225.5|227.8|223.4|217.1
04208|18047|/equities/bank-of-baroda|NIFTY200||250.6|256.7|256.55|261.7|262.35|273.8|270.15|267.85|265|272.15|275.4|279.85|280.95|280.65|280.6|279.35|285.2|283.95|287.3||286.25|282.7|283.4|274.8|276.4|270.8|268.9|260|248.25|296.95|264.9|262.85|263.4|264.3|270.55|268.95|269.25|263.35|265.4||261.4|262.9|263.9|260.85|259.05|255.2|262.65|262.5|259.05|264.6|275.75|279.4||281.5|272.6|268.05|268.65|259.1|260.15|261.3|256.95|259||254.7|261.4|267.95||270.8|265.5|267.6|268.9|269.45|274.25|271.3|266.75||264.05|258.75|261.55||259.8|255.7|249.85|249.1|254.5|254|259.2|260.9|271.6|277.4||281.75|282.55|278.1|273.2|271.15|265.45|261.75|270.35|269.55|268.85|275.6|275.1|273.25|270.7|275.65|275.7|267.8|259.6|254.7|263.5|253.1|244.65|250.3|257.45|255.25|255.95|247.6|237.45|234.25||227.05|228.65|222.4||230.65|227.7|225.5|231.25|231.1|229.9|226.05|223.85|223.2|223.45|234.65|237.75|232.85|230.7|233.75|231.1|232.95|232|225.35||223.6|224.85|219.3|226.1|224.3|224.7|220.1|221.05|216.1|215.2|212|211.15|209.55|210.85|209.05|201.85|197.1|197.4|196.55||193.1|194.35|194.65|195.75|197.65|196.8|198.35|197.7||196.7|194.85|193|192.5|191.25|195.6|203.8|199.9|195.5|196.2|198.25|196.85|189.15|194.8||195.2|202.3|205.15|203.65|207.35|205.8|203.5|207.75|207.2|214.3|211.75|215.3|212.55|212.4|217.85||213.95|210.65|214.85|213.65|217.4|215.35|207.15|213.45||217.35|210.8|211.9|208.65|199.95|202.8|197.8|196.25|195|195.8|195.45|190.6|187.15|191.65|191.15|190.15|189.75|191.85|193.35|190.25|190.9|191.7|189.9|186.75||188.75|192.65|191.9|194.05|194.85|189.4|191.35|193.3|194.75|201.1|202.2|201.1
04209|18031|/equities/bank-of-india|NIFTY200||120.29|121.98|122.47|123.66|120.96|120.45|118.64|118.3|117.8|121.01|120.51|120.89|123.9|123.3|120.51|121.6|122.98|122.89|122.22||125.76|124.51|124.06|123.01|123.34|121.05|117.85|116.95|116.35|135.55|128.7|128.05|129.55|130.4|132.45|129.9|129.15|126.8|123.2||123.05|121.7|124.6|122.85|124.6|138.75|138.7|142.65|140.6|146.5|149.8|151.65||155.1|155.65|150.35|150.35|144.45|144.3|141.25|135.75|137.8||138.45|138.75|143.6||144.45|141.85|144.2|148.5|147.45|145.3|140.75|140.85||137.05|131.9|133.5||135.8|134.6|131.45|133.9|133.1|134.3|130.4|128.45|140.2|143.9||145.95|145.3|143.7|139.45|136.4|131.45|132.6|135.8|136.7|136.85|139.25|141.2|141.95|142.8|144.05|142.95|135.8|131.05|128.5|137.25|141.65|137.35|133.7|138.6|151.55|145.4|138.95|138.65|135.5||131.5|133.15|131.8||135.2|134.35|132.75|134.55|130.9|129.1|121|118.2|118.8|118.35|118.85|118.65|116.2|114.4|113.05|112.6|113.5|110.95|109.5||111.8|109.5|107.85|113.35|111.5|112.55|111.6|112.15|115.7|118.45|114.3|113.7|116.65|110.2|109.2|107.5|103.75|105.85|105.1||103.55|104.15|104|105.15|104.55|103.95|106.7|108||107.4|103|103.95|103.9|103.2|100.9|99|100.1|98.05|95.85|95.65|96.8|90.25|89.35||90.8|99.6|103.3|104.7|106.05|105.2|106.1|107.8|106.9|107.3|104.3|108.55|109.9|110|112.8||109.4|105.05|108.35|108.25|106.55|109.2|107.3|106.1||109.7|105.75|107.25|103.55|98.45|98.8|93|93.35|92.85|93.4|89.4|88|85.8|87.5|86.35|86.9|86.15|87.45|89.55|88.65|89.5|91.25|89.35|89.55||89.7|87.25|86.2|87.75|85.95|83.25|84.2|83.65|83.5|85.8|85.35|84
04210|18034|/equities/bata-india|NIFTY200/MSCI_EEM_SMALLCAP||1516.1|1534.55|1540.65|1515.3|1531.9|1507.65|1509.65|1492.65|1495.4|1496.15|1513.75|1441.05|1445.2|1459.25|1454.85|1461.2|1467.25|1449.4|1455.85||1451.8|1468.4|1464.2|1474.45|1482.7|1465.9|1456.95|1423.95|1337.2|1368.45|1365.45|1372.2|1373.95|1356.75|1355.6|1346.4|1355.95|1366.45|1361.35||1353.05|1334.5|1327.15|1328.85|1317.2|1309.1|1298.55|1323.5|1321.5|1331.3|1338.35|1354.25||1369.15|1356.7|1363.4|1349.45|1362.95|1352.1|1342.75|1320.4|1343.55||1339|1342.45|1387.5||1380.35|1343.2|1346.15|1359.4|1371.9|1369.55|1374.1|1369.2||1364.2|1367.3|1372.4||1382.7|1379.65|1375.1|1371.45|1377.25|1390.5|1407.15|1403.5|1427.05|1447.1||1450.45|1434.3|1448.75|1425.25|1432.5|1409.55|1406.35|1437.75|1428.55|1426.5|1417.6|1431.95|1437.85|1433.85|1432.8|1410.2|1411.15|1410.4|1410.3|1421.3|1415.45|1421.45|1442.35|1431.9|1452.4|1459.15|1488.45|1460.35|1458.25||1449.3|1466.45|1464.95||1515.8|1516.7|1543.4|1578.5|1581.05|1576|1576.4|1565.25|1569.2|1588.1|1621.2|1608|1595.2|1596.95|1641.65|1651.4|1638.65|1639.7|1619.5||1620.9|1620.05|1633.25|1674.35|1671.05|1646.65|1652.25|1633.2|1655|1668.8|1663.35|1659.05|1644.45|1649.45|1630|1618.1|1617.85|1612.95|1617.1||1606.95|1606|1619.6|1593.65|1581.3|1595.5|1603.05|1592.85||1568.7|1562.65|1572.15|1556.95|1538.6|1561|1576.35|1573.15|1539.25|1566.05|1570.65|1553|1554.6|1588.6||1573.75|1608.15|1624.55|1630.4|1629|1634.25|1624.85|1632.4|1634.5|1644.75|1620.35|1623.6|1623.7|1609.1|1618.6||1608.4|1589.3|1607.8|1615.7|1635.3|1633.6|1655.8|1668||1678|1686.55|1659.95|1672.35|1700.85|1717.7|1723.45|1731.25|1686.55|1681.9|1655.05|1684.2|1688.2|1706.1|1690.45|1694|1702.4|1710.55|1726.85|1730.6|1732.65|1723.05|1733.55|1647.15||1646.9|1649.65|1645.9|1700.3|1755.95|1765.4|1759.15|1748.45|1757|1762|1736.4|1715.75
04211|18036|/equities/berger-paints-(i)|NIFTY200/MSCI_EEM||526|523.4|526.3|513.85|509.5|514.4|513|510.7|508.15|507.25|504.2|501.8|495.8|500.05|502.8|502.2|510.15|497.65|504||502.7|501.35|499|493.1|491.95|482.55|477.15|475.05|455.7|471.8|460|477.55|492.65|496.05|486.35|487.7|488.3|488|491.95||491.85|490|485.1|494.55|495.75|490.25|484.15|501.95|512.9|511.35|523.25|522.45||508.55|504.35|503.1|505.7|506.7|506.35|506.5|504.55|515.9||531.2|545.95|556.75||561.7|555.75|560|562.15|558.65|561.05|571.7|566.45||573.05|567.2|558.2||558.35|555.55|548.7|550|555.25|557.8|565.25|556.75|563.85|576.35||573.4|577.8|576.3|578.9|589.15|606.7|564.2|562.9|566.45|571.9|571.65|572.25|563.35|556.9|562.9|553.4|560.85|558.5|551|554|549|555.8|555.8|567.1|569.55|565.5|565.15|561.8|559.85||554.7|562.55|547||579.35|576.35|595.15|604.45|602.75|595.8|593.65|592.65|587.9|578.85|596.35|598.45|598.15|604.35|603.85|604.65|596.1|584.55|587.8||583.15|574.15|572.55|593.25|593.35|585.8|580.05|571.1|571.05|576.5|578.95|588.55|578.85|588|585.6|586.15|574.4|574.05|574.3||573.55|574.85|569.65|583.1|582.7|587.8|578.25|575.3||575.9|578.4|578.95|586.25|571.45|569.15|553.15|548.95|550.05|558.6|545.75|537.55|537.75|563.2||570.5|584.25|576.3|572.35|573.95|569.2|568.25|565.85|560.85|561.8|562.8|565.35|563.2|560.25|561.5||568.85|569.55|603.7|599.5|611.4|669.3|627.71|622.58||617.83|599.75|607.5|603.33|599.33|601.46|597.42|592.83|596.46|591.21|589.83|599.87|598.83|596.37|600.37|590.83|586.96|594.46|585.67|588.04|588.17|587.71|587.54|581.79||582.79|583.92|577.62|582.17|591.08|589.04|587.21|582.08|593.04|585.33|568.67|566.37
04212|18043|/equities/bharat-electronics|NIFTY200/MSCI_EEM||331.5|335.5|334|334.8|334.6|324.05|317.35|314.5|306.1|307.65|305.9|304.5|306.85|309.7|309.75|304.95|311.9|309.3|318.25||309.6|300.9|290.5|286.2|283.4|283.2|273.65|260.35|255.55|318.65|295.95|290.65|292.15|289.1|294.45|297.2|288.5|283.6|274.15||248.2|237.9|232.85|230.95|224.75|227.6|226.8|231.7|227.4|231.95|234.1|234.75||233.75|235.4|238.95|237.6|236.5|234.35|233.3|233.3|231.15||233.45|234.45|233.5||228.75|228.15|223.55|224.5|220.3|221.5|221|211.1||201.5|199.45|199.4||197.5|196.85|187.45|185.4|189.9|188.85|195.25|190.3|204.25|212.55||215.2|210.45|210.75|209.6|205.6|205.1|205.65|205.35|204.25|205.3|194.75|188.7|190.65|188.75|188.3|185.95|181.6|176.6|174.65|180.65|184.8|181.7|183.1|181.55|184.6|183.4|185.9|187.9|190.9||189.7|189.25|187.1||191.85|188.2|185.65|186.8|188.65|183.5|184.35|185.6|184.65|183.6|185.95|186.9|182.35|182.15|184.95|184.2|182.7|180.2|181.95||174.8|170.65|167.25|173.05|172.7|169.05|164|162.85|160.8|161.25|158.75|160.35|156.15|152|153.55|147.45|145.9|141|141.3||140.35|139.35|141.85|142.85|143.85|146.1|142.6|143.05||143.4|138.8|137.95|140.4|138.05|137.65|135.95|134.75|132.4|133.25|131.95|132.2|128.85|131.2||132.7|134.2|137|137.05|138.55|137.4|137.45|138.2|137.75|139.95|135.75|139|138.95|138.85|139.2||138.3|135.05|136.6|137.65|136.6|136.05|135.25|136.9||139.9|135.7|136.8|135.85|134.15|144.7|143.3|139.85|138.3|139.7|140.55|137.85|133.2|134.55|134.55|134.9|133.4|134.4|133.4|133.3|129.25|127.15|128.7|131.3||130.5|132.05|129.4|131.7|129.15|128.55|127.6|124.65|125.35|130.45|130.7|130.15
04213|18039|/equities/bharat-forge|NIFTY200/MSCI_EEM||1618.95|1640.7|1659.8|1670|1674.1|1672.25|1670.3|1657.6|1645.5|1665.95|1670.35|1680.55|1679.5|1719.45|1743.1|1752.2|1791.4|1703.4|1696.7||1717.3|1636.95|1631.6|1602.6|1580.8|1583.2|1557.05|1501.4|1446.25|1608.25|1554.55|1554.35|1568.65|1565.25|1572|1573.5|1493.25|1478.3|1502.05||1479.25|1483|1462.7|1440.85|1416|1397.55|1412.75|1405.15|1239.95|1248.4|1252.2|1274.25||1271.2|1282|1309.9|1311.85|1222|1206.55|1204.5|1193.1|1186.2||1180.65|1170.3|1169.05||1177.4|1148.7|1173.9|1145.65|1151.35|1141.75|1155.35|1148.6||1129.6|1111.2|1130.15||1128.95|1102|1092.7|1112.7|1114.4|1119.5|1113.05|1127|1155.85|1159.85||1178.85|1181.75|1185.8|1189.15|1184.25|1151|1152.25|1177.95|1175.6|1132.1|1133.05|1123.3|1122.55|1124.75|1133.85|1110.45|1105.1|1092.45|1130.95|1314.05|1282.3|1285.25|1285.5|1271.6|1238.85|1229.55|1235.25|1208.9|1243.65||1200.25|1215.8|1193.45||1233.85|1222.85|1206|1225.65|1257.4|1253.2|1274.7|1283.85|1273.95|1256.05|1267.05|1260.8|1235.95|1241.4|1247.5|1238.35|1245.65|1218.6|1226.95||1201.75|1183.95|1176.15|1220.9|1206.8|1196.7|1201.1|1193.85|1186.8|1193.3|1177.15|1164.35|1169.1|1170.5|1157.2|1156.5|1120.25|1114.7|1097.1||1115.55|1094.35|1096.75|1077.75|1067.25|1060.4|1057.25|1061.8||1031.2|1040.5|1032.9|1034|1054.8|1075.7|1030.85|1031.95|1027.25|1019.35|1028.35|1025|1017.6|1028.75||1056.45|1071.05|1094.75|1106.1|1121.2|1122.35|1117.9|1117.65|1114.35|1109.35|1084.35|1091.9|1069.85|1060.9|1083.7||1091.6|1083.65|1089.7|1087.3|1106.25|1090.95|1098.8|1128.25||1121.55|1134.4|1108.2|1081.1|1074.65|1115.2|1105.4|1106.35|1099|1097.4|1085.25|1078.8|1070.35|1057.15|1070.1|1049.2|1022.7|1041.35|1035.9|1006.7|980.05|970.75|956.2|960.15||951.45|971.4|950.5|963.1|905.75|910.2|912.55|908.4|905.65|933.55|931.45|902.85
04214|18042|/equities/bharat-heavy-electricals|NIFTY200/MSCI_EEM_SMALLCAP||325.9|332.7|327.95|329.5|328.35|316.4|311.05|311.3|297.15|302.4|300.85|296.95|295.75|293.9|294.7|295.05|293.4|297.05|305.6||305.7|303.95|295.15|295.2|284.45|285.5|277.95|255.35|246.55|311.45|298.9|290.75|294.1|291.5|298.55|305.65|304.8|301.95|319.2||299.9|294.8|291.35|288.25|283.3|274.3|274.85|286.55|280.25|288.95|305|292.7||281.7|276.9|278.85|271.6|264.05|260.15|259.35|254.55|253.2||257.75|256.5|262.5||262.5|255.75|256.45|254.95|251.5|251.8|252.2|253.75||247.3|243.1|239.8||239.1|237.2|224.75|218.8|224.3|216.75|226.45|225.3|244.1|254.55||257.5|255.2|265.8|264.55|235.3|227.55|224.7|222.6|228.05|229.6|228.5|221.9|230.9|225.7|225.85|227.55|224.45|213.35|216.7|227.55|230.8|231.55|231.8|235.3|233.8|227.5|228.25|227.95|221.3||219.9|209.9|202.95||222.25|212.15|207.1|203|201.25|196.45|197.75|199.65|195.6|195.15|195.8|195.05|194.4|202|198.15|193.55|192.6|181.95|182.2||178.3|180.45|172|184.75|187.4|181.55|181.4|179.65|177.9|179.65|176.7|183.3|178.45|176.7|174.05|170.5|170.45|165.05|156.05||152.25|142.75|141.15|139.6|140.95|141.85|138.65|137.4||136.5|129.05|125.8|125.3|128.95|130.05|128.6|128.05|121.55|120.85|120.7|117.65|117.85|116.3||117.75|125.2|129.2|129.2|132.45|131.15|128.35|130.65|130.85|131.2|126.45|128.9|127.4|127.55|131.15||131|126.65|126.9|124.35|125.25|124.4|124.25|123.6||126.45|127.6|129.9|128.8|125.65|139.85|145.3|137.7|135.55|138.4|138.75|136.15|121.25|118.7|114.65|109.55|105.25|107.65|109.5|111.05|100.95|98|99.9|99.85||101.8|103.05|99.85|101.25|98.85|96.6|98.95|100.75|100.55|104.7|104.05|103.1
04215|18040|/equities/bharat-petroleum|NIFTY200/MSCI_EEM||304.55|306.6|300.35|300.2|299.5|306.65|303|306.6|304.4|304.55|303.95|304.85|298.4|296.3|305.25|307.6|313.12|307.9|315.45||313.32|309.68|306.68|303.6|301.3|299.9|292.07|290.55|290.1|333.07|313.9|312.88|316.77|323.25|328.02|327.05|323.73|320.25|322||314.15|309.38|312.52|302.98|303.45|309.32|296.07|310.15|302.15|305.12|314.93|317.32||303.68|309.4|304.73|301.7|296.68|296.5|301.73|292.9|294.8||296.15|294.77|300.6||302.38|292.88|295.98|295.23|299.25|305.48|307.9|300.35||301.2|297.6|299.93||296.4|293.9|283.32|278.85|291.15|293.23|304.38|298.88|312.73|313.2||312.35|319.18|322.55|320.23|311.65|301.93|304.65|312.52|313.57|308.98|312.95|316.6|328.8|326.27|327.3|326.38|311.82|292.15|295.23|307.15|310.25|301.02|304.65|287.38|279.18|254.22|251.18|252.1|246.32||237.2|238.57|231.53||240.47|236.6|235.82|236.43|229.97|229.12|229.35|225.62|229.97|227.5|226.55|226.32|230.53|228.12|226.03|225.32|232.9|227.35|225.8||223.32|224.78|219.72|224.88|223.62|224.5|222.85|223.75|223.78|232.75|235.22|237.35|236.43|236.1|230.75|219|217.85|214.32|212.25||205.3|205.65|201.05|194|196|195.12|199.32|196.28||193.55|192.03|191.78|192.1|186.4|183.12|180.75|180.28|178.45|174.62|173.45|167.47|167.5|169.97||171.4|173.2|176.85|175.1|177.35|173.62|173.85|174.35|171.28|170.2|170|173.6|172.22|170.68|170.68||173.3|171.97|174.5|175.82|175.95|175.97|177.62|176.28||180.18|176.12|179.38|177.8|174.2|181.88|180.97|177.3|176.57|175.1|172.35|172.1|170.28|175.97|178.4|177.65|175.12|175.62|172.4|173.45|176.03|176.45|178.47|178.95||178.28|178.78|181.32|180.18|178.93|180.32|180.2|184|184.55|188.75|188.75|186.72
04216|18041|/equities/bharti-airtel|NIFTY200/MSCI_EEM/EMCONSGROWTH||1430|1437.95|1445.05|1435.55|1435.15|1429.7|1423.05|1419.85|1418.95|1454|1444.05|1475.8|1459.5|1414.95|1419.8|1416.05|1381.15|1392.35|1428.35||1427.4|1425.75|1438.4|1427.25|1426.05|1425.25|1370.6|1344.35|1299.7|1391.1|1372.75|1377.15|1377.1|1371.05|1384.35|1388.5|1374.05|1347.9|1344.3||1344.45|1345.1|1309.9|1284.3|1285.95|1299|1278|1286.15|1286.15|1283.4|1277.4|1304.05||1322.3|1332.45|1326|1338.7|1336.4|1342.35|1297.55|1289|1265.75||1216.45|1224.55|1225.55||1229.4|1204.45|1204.7|1191|1206.85|1225.7|1208.25|1217.35||1228.6|1224.8|1213.1||1236.1|1220.8|1231.8|1228.35|1225.3|1220|1194.6|1168.75|1204.25|1196.6||1199.7|1193.7|1168.9|1133.5|1128.7|1123.35|1128.75|1127.5|1110.05|1125.75|1135.55|1139.9|1143.95|1142.2|1120|1120.7|1115.85|1117.85|1118.7|1120.25|1142.15|1134.3|1134.05|1113.55|1150.8|1151.2|1170.7|1158.65|1162.15||1160.55|1189.95|1158||1125|1087.05|1085.25|1095.9|1102.4|1076.35|1062.85|1062.7|1064.5|1049.05|1046.6|1047.9|1035.2|1021.7|1013.05|1032.2|1036.7|1021.2|999.85||989.55|977.9|971.55|988.45|990.25|992.55|1005.2|999.9|995.25|1000.85|1000.25|1000|1024.45|1031.1|1032.9|1014.7|1014.7|995.4|984.9||973.15|976.65|969.75|970.85|961.4|947.3|949.55|950||935|935.5|932.35|936.75|937.15|939.2|930.75|923.85|913.45|914.4|926.25|914.6|905.5|922.6||939.3|945.2|942.95|952.85|953.65|946.55|954.2|950.35|955.6|948.35|924.55|926.05|928.85|924.25|925.3||926.4|925.65|920.25|912.7|910.4|911.4|917.95|910.7||920.2|936.15|914.95|915.15|890.4|890.8|885.85|875.3|880.3|865.9|865.3|865.95|856.4|857.75|855.2|870.35|873.5|869.45|868.15|877.65|871.95|856.25|856.7|856.95||867.05|870.55|874.8|883.7|885.4|891.4|889.65|871.7|878.1|891.65|889.9|895.1
04217|18045|/equities/biocon|NIFTY200/MSCI_EEM||350.5|355.25|357.75|363|366.65|370.2|361.3|361.45|356.7|357.65|351.1|346.15|352.15|339.25|342.2|345.7|342.8|332.25|328.35||334.8|338.15|338.9|344.45|339.9|336|332.75|305.25|290.9|309.65|309.25|310.85|323.6|317.75|314.95|319.45|315.5|307.95|307.6||305.85|305.75|311.9|310.9|301.65|304|298.65|307.6|295.05|299.75|305.2|310.9||298.55|306.15|306.4|291.65|289.6|280.15|271.15|261.65|267.2||263.75|265.25|274||278.3|271.3|273.8|270.95|270.25|272.6|270.05|269.7||264.15|256.6|257.7||252.2|248.7|246.85|245.75|250.65|251.65|267.4|252.85|270.35|279.2||281.9|274.5|279.95|278.9|273.9|276.5|271.05|275.7|272.95|273.05|270.8|274|281.2|291.05|286.85|274.3|271.7|267.2|266.7|273.4|284.7|290.25|298.55|284.65|274.7|269.95|268.4|260|260.1||258.7|264.5|262.5||276.1|280.3|279.7|287.6|281.1|274.2|282.1|281.45|281.2|280.55|291.3|283.6|282.35|266.2|255.55|249.65|247.35|252.75|250.65||246.3|245.7|242.6|252.35|254.1|251.7|248.05|249.3|238.65|240.05|239|242.25|240.4|243.1|240.65|240.65|238.3|236.75|233.1||235.35|234.65|236|233.7|235|232.75|231.9|229.1||227.35|227.4|227.05|226.85|225.35|224.85|224.5|221.75|218.7|219.65|221.9|222.7|222.1|224.4||226.25|230.95|235.4|238.65|254.9|254.2|254.55|260.1|257.4|257.9|260.45|264.55|263.6|264.85|272.7||272.2|266.9|264.65|261.65|264.1|264.35|267|273.2||273.2|276.75|274.95|270.85|267.3|276.4|266.4|267.6|269.4|267.1|261.35|260.8|259.35|260|259.15|259.9|255.4|260.5|260.35|260|259.45|258.2|255.85|257.15||254.6|256.2|261.4|270.05|273.15|261.4|253.55|254.55|252.95|255.8|257.1|256.75
04218|18052|/equities/bosch|NIFTY200||35139.0508|35611.25|35389.9492|35612.4492|34412.3008|35074|35276.3984|34546.4492|34644.8008|34249.9492|34084.3984|34749.6484|34149.3984|33817.9492|33015.5|32606.3496|32254.6992|32892.5508|33379.1992||32327.8008|32433.1504|31411.3008|31174|30764.75|30596.5996|30651.6992|30867.0508|29548.25|29989.3496|30393.75|30610.3496|31127.0508|31065.9492|31566.4492|30840.1504|30861.3008|30935.4492|30883.0508||31027.75|31041.5508|30935.4004|31882|30797.8008|30490|29881.6992|30047.5996|29527.9492|30084|30093.4492|30670.4492||29356.0508|29287.1504|28877.1992|28901.0508|28858|29277.4004|29142.0508|29787|29924.0996||29986.5|29800.4004|29849.4004||29795.75|30067.9004|31087.3496|30792.8496|30790.9004|30815.6504|30915.8496|30282.3008||30031.3008|30341.5996|30680.3496||30178.6992|30066.25|29870.4004|29746.9004|29814.3008|29571.5508|29401|28300.3008|29473|29431.1992||29501|30110.5508|30047.9004|29313.4004|28939.6992|28590.8496|28327.5508|28865.4492|28772.75|28279.9004|28444.0996|28054.25|29148.4004|28993.8008|28329.0508|27955.0996|27399.5508|26300.75|25237.9004|25457.1504|25299.0508|25223.1504|24891.4492|24163.0996|23956.75|23679.6992|23568.1504|23875.4004|23248.8008||22779.3008|22444.1504|22774.8008||23184.3008|22813.9004|22919.5|23098.3496|23400.1504|23229.6504|23081.3008|22615.1992|22754.5996|22466.6992|22691.6504|22488.8008|22289.1504|22334.3496|22433.4492|22203.8008|22102.6992|22008.4492|21905.9004||21633.9492|21624.25|21494.1504|21888.5996|21970.4492|21708.1504|22061.8496|21949.5996|21734.6504|21889.75|21626.25|21665.9492|21592.5508|21652.9492|21944.4492|22083.5508|21599.5508|21663.9004|21273.5996||21036.25|21207.3008|20821.3008|20718.1504|20579.1992|20651.9004|20589.1504|19722.4004||19476.4004|19572.4492|19535|19646.9492|19757.6992|19565.0996|19519.5|19454.0508|19358.4004|19450.9492|19478.0996|19742.6504|19648.3496|19696||19825.5996|20088.6992|20232.25|20121.0996|20335.3008|20674.0508|20529.4492|20455.6992|19698.0996|19717.75|19256.6504|19303.9492|18930.4492|18742.3496|18762.8496||19019.6992|19319.75|19218.5508|19143.5996|19105.5508|19119.25|19187.8496|19315.4004||19586.6992|19664.5996|19489.75|19362.0996|19160.3496|19444.5|19403.25|19293|19275.1504|19150.8008|19066.8008|18986.8008|18573.8496|18626.4492|18628.75|18530.8008|18279.3496|18363.9492|18371.5508|18361.9492|18263.25|18288.0996|18210.1504|18185.75||18099.5996|18153.8008|18182.0508|18310.3008|18156.4004|18196.5508|18256.6992|18239.6992|18262.25|18995.8496|18970.3008|18952.8496
04219|18054|/equities/britannia-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH||5804|5761.2998|5755.5498|5668.8501|5568.5498|5546.7998|5426.25|5449.1001|5401.6499|5476.5|5475.5498|5430.2998|5421.7002|5352.0498|5297.75|5330.2998|5378.4502|5360.6499|5395.8501||5393.6499|5379.4502|5439.2998|5517.75|5488.3999|5463.5498|5440.4502|5486.6499|5325.1001|5167.7998|5179.7998|5198.5498|5229.7998|5250.5498|5212.25|5240.7002|5281.1499|5267.3999|5178.1001||5086.7998|5137.75|5064|5140.7998|5130.5498|5066.8999|5091.6499|5221.7002|5165.3501|5064.8999|4744.6001|4759.6499||4775.9502|4799.8501|4800.4502|4844.1499|4828.9502|4797.7998|4753.2998|4668.2998|4695||4740.7002|4761.8999|4751.75||4808.7002|4794.7002|4826.7998|4813.0498|4813.6001|4834.6001|4899.9502|4895.2002||4911.25|4920.2002|4961.4502||4865|4806.7002|4802.8999|4816.9502|4980|4974.2002|4938.8999|4856.6499|4869.1499|4937.3999||4889.1499|4880.75|4825.6499|4838.8999|4927.7002|4965.2002|4887.7998|4904.3501|4901.8999|4936.3501|4956.9502|4923|4921.1499|4925.25|4913.7002|4950.5498|5010.6499|4981.6001|4970.2002|4971.5|4875.5498|5078.25|5007.0498|5124.5|5148.8501|5148.6001|5198.3999|5091.75|5136.8999||5141.8999|5142.25|5048.1001||5138.6499|5015.1499|5061.7002|5130.6001|5177.3501|5151.1001|5136.7002|5086.6499|5122.3999|5177.3501|5272.3501|5361.2998|5253.7998|5288.8501|5319.7998|5338.4502|5282|5216.7998|5235.9502||5161.1001|5059.6001|4954.9502|4911.25|4879.5|4913.8999|4946.6499|4919.2998|4903.0498|4944.1499|4942.2002|5016|5003.1499|4948.3999|4937.75|4970.75|4852.6499|4803.6499|4713.4502||4644.1499|4705.7998|4694.2002|4699.75|4712|4718.2998|4702.1001|4710.7998||4696.3501|4681.9502|4652.1001|4670.6001|4655.2002|4623.6001|4539.5498|4527.25|4397.2998|4426.5|4461.6001|4514.2998|4507.7998|4533.75||4530.6001|4580|4602.4502|4607.7002|4600.3501|4586.0498|4574.7002|4560.75|4554.9502|4529.9502|4522.5|4538.4502|4533.8999|4532.5|4495.4502||4537.1499|4524.5498|4627.3501|4600.1499|4570.0498|4564.6499|4558.5498|4527.3999||4596.2002|4532.8501|4574.3501|4608.25|4567.1499|4568.5498|4540.5|4530.7002|4569.1499|4514.9502|4507.2002|4484.3501|4467.75|4550.7998|4530.75|4510.9502|4525.7998|4542.7998|4512.4502|4511.6499|4510.5|4535.0498|4501.6001|4498.5||4499.6001|4510.2998|4540.4502|4600.8999|4605.3501|4659.75|4798.5|4798.9502|4809.4502|4817.3501|4793.9502|4903.3501
04220|18055|/equities/cadila-healthcare|NIFTY200||1175.15|1163.35|1180.15|1165.45|1157.8|1162.45|1137.05|1095.25|1074.6|1067.3|1073.95|1057|1065.8|1071.75|1080.35|1085.05|1088.65|1073.55|1078.95||1109.55|1090.5|1096.95|1084.85|1086.05|1055.8|1045|1048.65|1003.6|1032.25|1000.15|1023.95|1044.75|1052.95|1058.5|1076|1086.05|1080.65|1088.35||1051.4|1009|997.05|983.65|992.5|982.15|968.2|1005|981.7|1020.75|997.4|988||953.55|963.1|947.4|951.25|933.5|959.45|959.7|922.15|937||944.85|935.15|962.15||994.2|989.15|1000.65|1006.5|983.2|987.7|992.95|999.8||1007.35|999.7|1017.05||999.75|993.15|971.4|969.85|991.25|983.9|995.3|968.65|987.7|994.45||976.75|961.85|953.75|946.25|925.35|941.9|932.6|942.85|942.55|923.25|904.3|893.8|895.75|907.55|891.9|878.95|867.8|857.8|856.65|805.05|802.05|791.6|797.4|760.9|761.15|759.55|760.8|755.9|748.5||736.5|752.4|729.15||720.55|708.9|709.7|706.85|716.85|703.95|704.25|706.9|713|710.7|714.25|709.15|710.4|712.25|699.15|689.2|686.4|688.65|676.2||679.95|671.45|663.75|685.85|680.6|645.9|643.8|642.4|635.4|633.6|638.55|657.95|635.45|634.05|633.4|639.7|637.55|635.05|629.8||639.9|631.6|642.05|639.05|636|636.55|631.85|621.15||620.25|619.9|612.45|625.2|597.3|584.85|584.85|577.8|575.4|573.55|580.25|575.05|571.3|574.7||570.35|578.9|590.2|583.8|590.3|591.2|591.95|593.95|599.85|600|601.2|603.75|605.05|603.45|611.05||615|602.75|605.15|598.05|603.35|595.6|615.65|624.75||643.4|645.35|639.9|643.25|627.75|628.55|628.15|633|636.4|634.05|620.5|613.95|625.85|628.1|631.95|634.3|629.3|640.85|645.35|650.9|653.1|647.85|644.85|657.4||641.65|650.95|657.85|661.55|655.35|655.2|649.75|640|628.6|633.9|632.25|640.5
04221|18057|/equities/canara-bank|NIFTY200/MSCI_EEM_SMALLCAP||112.72|114.15|114.76|116|114.89|117.76|117.27|117.05|116.25|118.36|119.47|118.11|118.69|118.05|118.27|119.12|121.2|121.16|121.88||120.81|121.92|122.79|121.23|121.03|118.9|118|115.2|109.85|128.25|118|115.05|116.55|115.95|117|117.2|117.7|116|116.2||113.8|113.7|119|113.31|109.87|109.63|109.1|111.54|115.35|118.36|125.13|125.72||124.39|124.17|123.52|123.37|119.39|120.32|119.96|115.75|116.69||116.81|118.62|121.17||122.58|121.63|122.49|123|121.48|121.39|118.94|117.81||116.21|112.85|114.37||114.63|112.78|110.21|109.68|110.61|109.83|109.4|107.29|113.38|117.25||119.59|120|120.49|118.38|115.73|112.89|110.09|114.38|114.65|116.09|116.44|113.47|113.8|114.57|117.17|117.41|113.29|110.44|109.15|114.2|113.85|110.43|104.29|104.05|102.87|100.3|96.4|95.47|94.91||93.06|90.86|91.18||93.33|91.65|91.36|92.99|93.08|92.45|90.9|89.75|90.08|90.1|92.39|93.06|91.65|88.79|88.48|87.5|88.22|86.5|85.08||85.21|86.39|85.19|89.19|88.36|89.83|89.64|89.85|88.91|89.34|87.71|87.12|87.49|86.91|85.39|82.06|80.61|80.55|79.22||77.96|78.65|78.93|79.44|79.83|79.56|81.19|81.48||80.89|77.48|76.8|77|77.51|76.98|77.5|77.63|76.66|76.87|76.52|76.16|71.87|70.75||71.11|73.86|74.79|74.37|75.51|74.27|73.31|73.86|73.97|74.5|73.07|75.06|74.26|74.64|76.89||75.25|74.91|74.85|74.01|75.01|76.59|72.89|74.2||74.45|72.97|73|72.95|69.76|71.99|67.82|67.73|66.84|67.69|67.31|65.68|64.08|65.11|65.32|65.33|65.12|66.36|66.52|65.23|65.63|65.65|65.97|65.6||65.91|66.42|66.25|67.22|67.75|65.73|65.75|65.45|65.45|68.13|68.87|68.65
04222|18061|/equities/castrol-india|NIFTY200/MSCI_EEM_SMALLCAP||251.58|249.63|251.61|250.4|251.8|254.02|251.25|243.17|214.18|216.98|200.61|202.4|205.47|207.42|212.26|210.64|210.7|204.87|202.71||203.93|202.5|205.01|200.05|202.03|194.95|188.05|186.65|180.65|192.05|195.05|187.75|187.3|187.2|189.7|193.05|193.75|192.6|193.8||193.7|190.3|189.15|189.65|189.4|191.4|187|195|193.75|199.2|196.4|202.1||210.9|212.1|212.7|211.35|212.4|208.35|208.15|207.55|208.4||211.25|210.8|223.45||220.45|223.4|207.5|209.15|209.05|209.2|211.25|201.4||185.95|189.75|186.75||191.5|193.65|195.7|196.4|200.9|197.15|199.7|191.55|204|201.95||209.5|210.15|215.2|211.75|213.65|208.4|197.1|205.2|198.45|204.3|204.7|201.95|207.1|212.7|207.7|198.75|197.1|191|193.7|201.6|197.1|198.35|202.5|198.1|198.4|189.55|196.7|191.6|189.25||175.1|176.5|171.85||178.8|177.45|167.95|173.05|177.6|177.75|180|180.45|180.15|180.7|188.25|193.25|189.3|189|191.7|179.75|179.95|177.25|182.55||162.55|151.7|145.5|152.45|147.6|146.05|148.25|138.55|138.8|140.55|140.45|139.45|140.4|140.4|142|140.1|138.2|139.85|140.65||140.5|136.65|134.35|134.15|134.45|133.7|133.95|134.7||134.25|136.65|137|135.85|132.95|134.25|133.9|134.9|134.7|136.15|139.2|137.25|135.25|136.6||137.95|142.9|144.65|144.6|144.8|145.95|147.3|143.2|138.4|137.9|134.95|137.9|136.75|137|137.8||138.55|136.6|138.35|137.15|137.9|139.95|140.7|143.7||147.4|145.3|147.65|148.25|147.55|154|156.45|160.15|155.2|149|143.35|142.95|144.75|143.5|143.15|144.05|144.95|141.8|144.3|145|146.6|146.55|144.1|147.75||149.15|151.6|155.3|152.55|147.6|152.35|151.85|141.2|140.55|144.4|144.75|147.4
04223|18070|/equities/cholamandalam-inv.-and-finance|NIFTY200/MSCI_EEM||1380.7|1404.8|1421.05|1403.5|1412.15|1431.6|1421.7|1435.3|1400.25|1434.6|1423.5|1438.1|1430.25|1431.35|1434.75|1401.55|1438.7|1450.65|1454.15||1447|1436.1|1359.05|1332.3|1359.95|1337.85|1335.7|1288.5|1231.4|1288.65|1241.1|1212.85|1240.4|1259.7|1270|1260.95|1279.25|1269.75|1292.45||1285|1262|1231.35|1252.05|1282.6|1272.65|1222.5|1265.2|1306.35|1326|1309.7|1301.6||1193.3|1170.9|1171.7|1155.35|1168.8|1143.25|1140|1128.15|1118.8||1130|1161.7|1177.6||1191.8|1210.1|1203.05|1217.65|1196.35|1194.75|1197.25|1185.4||1156.6|1130.2|1115.2||1089.4|1074.2|1044.8|1046.75|1056.4|1067.85|1070.85|1048.3|1066.45|1095.45||1083.25|1019.6|1046.9|1075.55|1095.85|1089.2|1069.7|1098.65|1110.85|1105.4|1082.45|1085.55|1099.9|1133.35|1144|1124.5|1125.2|1141.7|1101.55|1122.3|1133.45|1159.8|1157.05|1136.35|1160.85|1145.05|1184.15|1214.05|1230.8||1244.7|1245.8|1220.25||1265.55|1291.65|1288.1|1299.45|1278.25|1246.5|1231.35|1216.25|1231.45|1231.15|1257.85|1297.25|1240.5|1220.1|1225.35|1259.8|1235.7|1253.2|1245.3||1250.8|1228.05|1239.15|1249.65|1248.3|1243.8|1228.9|1180.6|1177.25|1175.2|1166.65|1137.25|1154.2|1139.6|1148.75|1128.2|1117.45|1110.45|1106.25||1094.5|1115|1120.95|1103.85|1126.65|1126.4|1165.3|1166.75||1148.9|1148.25|1152.05|1143.15|1142.4|1152.35|1134.3|1177.45|1149|1137.3|1155.65|1168.05|1134.5|1147.05||1167.25|1187.15|1197.3|1218.45|1244.65|1245.7|1257.8|1244.6|1259.7|1259.15|1219.55|1219.55|1199.25|1209.65|1253.8||1217.55|1219.8|1198.3|1195.05|1183.1|1188.2|1188.2|1199||1193.55|1227.1|1208.55|1160.2|1166.05|1184.4|1175.95|1129.25|1104.85|1096.75|1103.95|1128.85|1121.85|1116.1|1099.05|1092.95|1082.2|1085.05|1086.45|1062.35|1044.85|1016.95|1020.8|1017.15||1037.8|1043.25|1060.25|1055.65|1057.8|1067.95|1085.3|1070.45|1099.4|1130.45|1132.1|1137.6
04224|18071|/equities/cipla|NIFTY200/MSCI_EEM/EMCONSGROWTH||1512.05|1506|1513.2|1512.05|1487.05|1509.9|1480.75|1483.75|1488.65|1479.1|1480.8|1480.9|1479.1|1499.7|1504.4|1541.55|1544.85|1559.8|1574.8||1564.75|1544.55|1540.95|1530.25|1534.25|1497.25|1477|1496.95|1462.55|1452.35|1447.2|1466.6|1493.55|1479.45|1478.65|1486.45|1489.15|1482.3|1442.3||1399.05|1421.1|1406.7|1357.35|1414.65|1339.55|1365.85|1384.75|1388|1424|1424.75|1420.05||1400|1408|1409.15|1406.2|1398.2|1346.7|1354.85|1345.75|1347.3||1375.2|1381.4|1396.8||1422.95|1450.3|1462.45|1449.4|1459.55|1471.5|1489.4|1498.65||1496.95|1463.35|1472.25||1481.25|1448.7|1417.4|1435.7|1488.45|1488.05|1496.65|1471.25|1465.75|1504.1||1483.15|1485.25|1473.45|1471.5|1470.9|1480.35|1477|1487.45|1469.85|1466.4|1453.3|1447.3|1451.65|1470.35|1440.7|1422.35|1425.35|1457.75|1434.75|1439.75|1420.2|1438.75|1425.45|1433.9|1392.65|1387.65|1351|1317.1|1336.85||1369.65|1417.35|1409||1327.95|1322.95|1294|1302.35|1313.15|1308|1325.65|1329.2|1289.35|1271.75|1286.9|1296.65|1300.15|1281.55|1251|1246.3|1260.8|1239.75|1244.95||1235.6|1221.85|1236.2|1237.1|1216.8|1207.1|1204.65|1216.5|1198.65|1202.3|1219.1|1222.8|1205.2|1224.45|1216.5|1205.7|1212.3|1201.55|1192.3||1198.65|1170.65|1271.5|1253.25|1247.1|1249.4|1234.8|1241.75||1240.55|1240.1|1238.15|1241|1216.45|1204.1|1206.35|1208.5|1201.25|1200|1193.45|1174.25|1150.85|1157.45||1183.8|1200.2|1223.3|1210.6|1173.5|1164.4|1167.75|1157.9|1171.95|1155.05|1159.5|1163|1161.1|1167.05|1182.8||1186.15|1164.05|1180.5|1163.65|1179.35|1185.9|1206.4|1239.7||1240.55|1235.5|1233.75|1228.5|1239.8|1247.35|1244.6|1249.3|1256.75|1238.95|1238.85|1245.4|1257.6|1236.15|1229.75|1228.9|1209.4|1220.5|1230.65|1221|1233.8|1236.4|1241|1243.55||1235.6|1250.2|1258.95|1266.05|1266.45|1223.65|1209.75|1165.85|1168.3|1178.35|1175|1177.8
04225|18072|/equities/city-union-bank|NIFTY200/MSCI_EEM_SMALLCAP||159.99|162.38|164.92|165.65|164.57|169.99|172.79|170.07|166.71|166.07|167.08|167.22|167.55|168.23|162.26|163.03|166.26|157.05|157.3||151.37|148.27|149.25|149.47|147.66|147.1|145.5|144.45|135.55|147.2|143.1|142.55|142.25|144.2|144.5|144.85|144.05|143.9|145||151.85|153.9|153.05|154.7|150.15|149.8|145.9|153.4|154.5|159.65|161.1|162.15||160.7|158.9|160.25|157.1|155.5|155.85|156.7|154.4|152.75||153.2|155.05|155.75||159.4|156.3|154.65|157.75|154|149.75|144.75|139.85||135.15|135.55|135.85||135.45|133.2|128.8|127.55|128.45|128.6|129.5|126.8|131.1|132.9||136.75|136.65|137.55|139.8|137.55|135.15|133.7|136|134.8|135.2|135.15|133.75|136.25|137.85|139.85|137.45|136.3|134.2|130.8|132.85|132.45|131.15|132.85|135.9|137.25|143.85|144.9|143.05|143.4||141.2|139.6|139.25||143.65|143.45|144.25|150.25|151.9|148.6|147.9|145.7|148.7|149.25|153.15|153.85|152.95|151.2|152.25|149|148.9|147.95|148.95||146.45|149.05|155.6|162.2|165.25|160.5|160.05|158.45|157.15|156.7|155.8|154.5|153.8|153.25|150.5|148.8|146.35|147.2|147.4||145.8|146.1|148.8|151|150.3|147.35|147.2|143.75||143.35|142.25|143.85|139.15|138.15|139|138.8|137.45|137.35|138.1|133.65|133.4|129.4|131.25||130.4|136.45|138.4|139.5|139.05|138.95|137.1|139.75|140.8|134.75|125.75|128.9|125.15|125|126.2||126.7|125.4|128.9|128.75|129.4|129.7|129.25|130.95||133.05|132.55|131.9|132.45|130.25|135.6|132.55|131.9|128.95|129.15|127.45|125.6|123.4|124.8|124.85|124.65|123.8|124.75|126.25|123.9|122.35|121.85|122.6|122.25||121.5|129.05|132.65|133.7|133.35|133.45|132.75|130.9|130.95|134.65|133.2|134
04226|18075|/equities/coal-india|NIFTY200/MSCI_EEM||496.2|500.05|490.75|493.8|493.3|491.5|489.55|484.95|479.1|474.8|473.15|467.05|468.75|469.25|473.7|480.2|483.15|477.95|489.05||486.95|487.9|488.7|476.35|477.7|479.15|472.95|460.55|441.9|512.35|491.2|482.15|486.45|487.65|494.45|501|497.3|501.7|490.65||470.25|468.3|467.85|448.7|444|449.4|444|464.6|455.8|460.6|474.6|453.9||454.3|453.25|455.8|452.45|443.85|440.95|442.95|435.3|438.6||453.2|451|455.6||456.35|439.85|447.4|446.95|448.85|445.5|443.2|442.05||434.1|429.45|435.95||431.95|432.05|419.5|419.05|421.85|415.25|427.7|417.05|449.3|453.9||458.6|461.6|460.65|455.4|446.35|436.7|434.2|441.4|442.3|443.9|445.15|432.95|446.5|461|480|476.85|466.35|452.35|432.8|456.2|459.2|452.65|448.65|440.25|419.8|406.7|406.15|402.55|412.8||389.4|382.6|375.3||383.25|375.65|379.65|381.9|384.65|381.1|384.35|382.05|385.35|380.4|384.25|384.75|384.55|392.65|381.8|376|380.95|365.6|366.05||363.25|355.5|352.15|366.95|347.65|350|347.6|345.2|347.5|353.65|351|351.95|352.15|355.55|354.7|346.65|342.15|342.35|341.95||332.8|334.45|332.15|334.2|347.75|345.25|345.8|350.6||349.35|323.4|323.55|317.4|314.25|316.55|312|308.85|306.65|314.25|314.55|313.95|305.25|310.3||306.1|312.4|314.8|316.95|317.4|312|307.95|307.2|301.85|303.25|287.8|287.8|289.35|287.95|291.9||295.2|290.2|291.55|286.75|288.05|283.35|280.45|284.3||281.25|279.3|277.55|279.65|270.75|278.95|282.1|274|255.8|255.35|247.8|236.9|230.05|228.75|229.95|229.45|227.7|229.25|230.9|230.75|230.1|227.45|232.3|233.05||233.9|234.9|234.9|234.75|230.25|232.95|233.75|230.05|234.55|240.35|229.25|227.1
04227|39893|/equities/niit-technologies-ltd|NIFTY200/MSCI_EEM_SMALLCAP||5977.6499|5563.5|5669.1001|5760.6499|5855.4502|5870.1499|5898.7002|5680.8999|5653.75|5518.3999|5458.7998|5439|5325.3501|5350.6499|5351.6499|5383.3999|5315.9502|5395.1499|5273.1001||5201.75|5273.25|5179.2002|5175.8501|5220.1499|5431.1001|5212.6499|5129.1001|4966.9502|5016.6001|4971|4997.0498|5141.5498|5146.25|5263.6001|5105.4502|5067.0498|4910.3501|4790.1499||4712.6001|4680.9502|4614.9502|4559.3501|4534.8501|4465.2998|4304.1001|4400.25|4419.1499|4410|4482.5498|4985.7002||5103.25|5184.2002|5251|5210.5|5192.6499|5217.1499|5100.0498|5118.1499|5206.8999||5209.8999|5396.2002|5616.25||5702.4502|5711.6499|5682.2002|5782.8999|5819.4502|5662.6001|5556.25|5484.0498||5502.4502|5549.25|5547.2998||5540.1001|5706.75|5529.75|5557.5498|5697.1499|6116.3999|6087.6001|6173.6001|6263.6499|6247.6499||6253.7002|6323.2998|6316.4502|6442.7002|6504.7002|6554.0498|6464.6499|6561.5498|6593.3999|6606|6617.7002|6546|6653.4502|6754.8999|6665.3999|6644.7998|6472.1499|6661.8999|6666.2002|6500.75|6608.3501|6583.5|6560.7998|6366.2998|6425.3501|6169.75|6250.1001|6244.7998|6254.75||6205.0498|6369.2002|6201.6001||6415.3501|6486.6001|6626.9502|6597|6614.0498|6592.7002|6238.1001|6152.25|6067.8501|6060.5|6076.3501|5954.0498|5928.2002|6038.2998|6192.5498|6274.3999|6272.3501|6299.3999|6276.0498||6290.2002|6127.8999|6039.0498|6273.3999|6441.1001|6439.8501|6156.7002|5830.4502|5856.6499|5864.75|5783|5700.6499|5701.75|5605.8501|5675.9502|5714|5760.8501|5694.75|5566.2998||5618.5498|5619.6499|5634.4502|5625.3999|5708.4502|5674.9502|5701.1001|5343.25||5085.2002|5139|5128.1001|5111.7002|5087.6001|5115.2998|5083.1001|5056.3999|5026.6001|4984.25|4988.6499|5008.9502|4904.3999|4899.0498||4915.3999|5000.1001|5108.7998|5092.1001|5061.7002|5040.1499|5006.6499|5096.8999|5154.6499|5196.25|5138.75|5185.5498|5205.7002|5135.75|5106.6001||5104.4502|5123.2998|5204.9502|5193.2002|5285.8999|5293.4502|5336.2998|5418||5544.8999|5618.8999|5456.6499|5437.1499|5459.5|5515.7002|5550.6001|5610.3501|5625.6001|5611.5|5489|5451.8999|5466.4502|5298.25|5225.6001|5171.8999|5256.2002|5390.8501|4913.1001|4961|4996.5|4920.1499|5005.2002|5075.9502||5277.0498|5267.8999|5146.8999|5067.9502|4980.8999|4942.6499|4888.1499|4765.25|4757.1001|4845.4502|4703.7002|4672.2998
04228|18076|/equities/colgate-palmolive-(india)|NIFTY200/MSCI_EEM/EMCONSGROWTH||3034.8|3006.8501|3040.5|2995.55|2946.3999|2910.5|2885.1499|2878.55|2870.95|2861.45|2843.1499|2840.75|2801.8999|2831.1499|2832.75|2826.25|2855.6001|2896.3|2945.7||2952.6001|2936.2|2955.5|2951.45|2944.2|2963.5|2951.8999|2960.05|2809.75|2687.1499|2657.3501|2645.3501|2689.6001|2702.8|2667.3999|2683.8|2717.75|2706.6001|2701.5||2682|2686.3|2672.55|2819.95|2859.3501|2794.1499|2761|2824.75|2861.3999|2858.25|2799.1499|2811.8||2824.8501|2823.8|2855.1499|2799.6499|2748|2690.25|2657.25|2649.6499|2667.7||2701.75|2673.3|2661.8999||2655.6499|2622.3|2696.8501|2729.3501|2707|2800.25|2782.6001|2716.2||2710.3501|2658.8|2745.5||2708.05|2679.1499|2664.6001|2612.3999|2733.95|2728.55|2687.3999|2572.3999|2602.75|2606.8501||2578.7|2555.6001|2543.6499|2577.1499|2534.6499|2526.75|2496.55|2531.75|2521.25|2546.3999|2537.55|2535.55|2536.1499|2571.3|2579.6001|2589.95|2594.8|2551.6499|2515.1499|2534.1499|2498.25|2551.1499|2565.1499|2531.3|2541.75|2503.3999|2569.1001|2490.5|2526.55||2492.55|2518.2|2438.3999||2490.3999|2495.2|2499.7|2500.1499|2486.8999|2451.3501|2455.3999|2396.25|2444.95|2500.7|2514.6499|2502.45|2493.3999|2502.6001|2486.1001|2529.7|2528.8501|2458.45|2456||2406.6499|2394.6499|2369.6001|2420.6001|2363.2|2385.7|2374.95|2391.1499|2336.45|2286.3999|2293.8|2305.3|2331.05|2315|2288.8501|2279.25|2196.2|2208.45|2180.3||2195.1001|2187.1499|2167.6499|2178.3999|2181.3501|2165.45|2128.8501|2136.6499||2127.5|2107.3501|2128.8|2137.6499|2116.8|2115.8501|2104.95|2124.6499|2091|2113.8|2053.8|2080.5|2034.4|2074.3999||2075.75|2110.75|2088.5|2058.1001|2070.25|2074.2|2049.1499|2060.6001|2060.75|2030.35|2000.45|1992.55|1997.6|1990.55|1978.4||2005.55|1979.2|2050.3999|2067.8999|2002.35|2001.3|1993.15|2000.65||1995.75|1985.85|1949.3|1963.45|1990.3|2010.8|2015.4|2015.6|2018.9|1988.95|1940.95|1939.4|1942.05|1939.95|1958.75|1935.8|1972.4|1974.05|1945.7|1939.75|1993.3|1996.6|2005.8|1997.7||1963.05|1962.7|1964.6|1968.6|1977|1995|1995.45|1994.6|1994.15|2006.35|2019.4|2049.3
04229|18077|/equities/container-corporation-of-india|NIFTY200/MSCI_EEM||1057.45|1059|1044|1040.3|1043.15|1057.9|1032.55|1022.55|1027.3|1036.4|1042.4|1048|1047.3|1051.4|1049.35|1090.9|1095.95|1103.05|1140.3||1139.85|1140.3|1141.35|1087.8|1054.95|1054.8|1052.75|993.25|948.75|1174.25|1074.85|1066.05|1084.8|1080.7|1103.05|1102.85|1105.85|1081.8|1092||1087.05|1036.4|1027.2|1027.1|1013.2|1001.75|990.6|1015.1|1010|1028.75|1059.45|1050.5||1028|1049.55|1068|1004.8|973.05|948.35|945.75|926.85|924.15||946.85|928.9|946.8||970.7|924.4|911.35|933.5|913.65|913.95|917.1|902.25||882.1|866.2|868.05||868.1|873.2|839.6|831.7|854.9|865.75|867.95|862.45|925|955.75||964.7|971.7|967.95|986.15|978.05|977.4|957.25|972.05|987.05|1004.95|1013.7|991.9|999.8|1010.25|980.8|955.15|939.65|925.3|913.65|943.35|950.85|922.55|935.75|930.4|920.05|921.2|887.5|865.45|860.35||828.65|841.1|825.3||858.7|843.65|850.15|882.7|901.25|889.7|902.85|886.3|885.95|870.8|895.9|913.3|882.15|879.65|861.2|859.65|856.9|837.65|841.75||832.4|839.75|830.6|860.4|869.35|859.9|875.75|862.75|855.65|844.6|843.2|842.35|798.9|798.1|800.9|785.15|776|768.15|766.85||748.6|751.55|749.2|749.35|750.95|750.7|751.7|755.55||737.55|736.85|735.35|741.75|743|734.75|713.75|682.5|675.5|688.2|688.8|689.2|691.25|694.05||700.7|707.95|713.45|719.35|722.5|716.6|713.15|701.05|698.45|704.8|709.8|715.3|709.4|712.9|713.2||716.2|710.2|723.5|731.55|730.1|735|740.35|742.2||735.65|717.35|722.85|699.1|699.5|733.6|708.9|690.95|698.5|686.25|681.95|687|672.4|684.3|669.95|664.1|663.3|665.1|660.7|662.5|657.9|654.75|661.05|658||665.05|677.95|696.55|709.35|710.65|699|695.15|688.95|679.4|693.55|694.7|689.75
04230|18080|/equities/coromandel-international|NIFTY200/MSCI_EEM_SMALLCAP||1606|1603.15|1611.85|1610.65|1615.75|1592.75|1579.55|1583.6|1570.4|1597.2|1600.85|1561.75|1559.95|1525.35|1531.85|1549.9|1643.8|1573.1|1530.15||1508.8|1498.35|1474.95|1466.35|1439.5|1392.1|1387.4|1369.8|1305|1341.25|1307.3|1300.2|1287.85|1291.1|1246.45|1253.35|1232.1|1239.7|1240||1260.2|1248.7|1235.45|1232.1|1203.9|1181.05|1182.7|1215|1195.5|1222.4|1208.1|1208.8||1207.85|1203.95|1184.5|1111.95|1087.75|1100.05|1093.8|1121.45|1119.9||1137.05|1133.9|1155.2||1163.7|1147.9|1154.55|1161.4|1145.05|1144.8|1133.3|1114.45||1075.05|1072.75|1062.7||1065.45|1066|1054.15|1054.8|1068.75|1074.85|1085.9|1076.75|1117.85|1119.25||1114.55|1098.7|1091.1|1092.25|1087.45|1076.25|1048.3|1039.5|1062.55|1081.25|1098.3|1085.45|1095.4|1102.95|1089.7|1104.65|1092.9|1100.65|1079.9|1087.5|1074.95|1083.5|1108.85|1090.85|1076.45|1070.5|1049.9|1050.25|1137.55||1129|1150.15|1127.85||1182.7|1152.7|1162.1|1187.7|1205.5|1180.95|1187.95|1166.65|1170.6|1200.4|1246.4|1254.85|1248.75|1230.85|1247.65|1251.65|1239.75|1242.65|1263.2||1231.05|1202.95|1187.75|1235.6|1239.25|1243.35|1241.8|1253.4|1242.2|1244.25|1224.75|1240.55|1232.65|1205.55|1178.1|1169.6|1163.15|1140.55|1124.25||1135.05|1129.85|1123.6|1119.55|1112.6|1119.7|1119.5|1115.25||1111.55|1097.5|1109.1|1109.3|1108.2|1099.1|1071.95|1057.95|1048.95|1043|1040.8|1074.65|1073.4|1118.15||1110.45|1137.75|1160.05|1160.1|1161.7|1154.6|1150.05|1150.55|1148.7|1171.8|1162|1171.45|1166.1|1144.15|1146.4||1146.3|1123.75|1126.8|1108.65|1114.75|1101.95|1086.9|1091.1||1109.25|1136.7|1127.8|1122.8|1125.1|1123.65|1124.2|1141.95|1138.35|1133.3|1116.4|1111|1090.95|1096.1|1083.7|1090.2|1064.85|1095.4|1067.55|1068.5|1071.25|1069.95|1069.9|1070.2||1063.35|1065.1|1074.9|1062.8|1056.5|1046.65|1042.7|1034.05|1027|1043.4|1029.45|979.5
04231|978762|/equities/crompton-greaves-consumer-electric|NIFTY200/MSCI_EEM_SMALLCAP||431.75|424.5|424.3|427.65|420.6|409.7|408.6|411.2|412.75|416.5|405.3|417.55|428.55|430.1|431.05|426.5|428.85|424.5|428.65||426.55|425.05|422.2|411.2|411.8|397.35|399.95|402.25|376.8|395.65|392.25|391.35|393.9|390.3|388.35|392.75|393.75|389.25|390.65||391.9|339.1|338.1|333.15|326.65|330|334.65|342|323.5|322.15|324.6|323.5||318.4|314.25|313.5|309.75|311.9|307.95|307.2|297.05|297.75||289.5|292.2|298.95||290.4|286.7|290.2|281.05|280.65|280.8|279.6|270.15||267.5|265.6|271||269.35|269.75|264.9|267|271.75|275.5|279.2|277.15|286|288.8||290.65|291.3|294.65|299.4|295.75|291|291.75|290.8|288.05|293.3|292.2|290.3|290|290.1|284.8|283.2|285.45|285.3|283.7|286.95|287.2|288.15|288.45|302.1|304.5|302.25|302.95|294.65|300.9||305.1|307.7|300.25||311.35|309.4|316.85|320.45|324.1|325|324.65|322.55|314.4|313.35|316.45|317.6|318.75|311.4|313.85|310.9|297.5|299.95|300||301.8|300|297.15|296.1|293.35|288.85|291.9|295.5|292.35|297.75|299.45|301.7|296.5|296.95|294.8|289.9|284.95|283.8|283.15||283.8|288.25|289.15|291.3|287.05|288.1|285.1|282.2||278.6|282.25|281.45|282.65|284.1|283.15|286.55|283.1|276.7|282|283.05|284.8|287.65|284.45||279.75|285.6|295.05|299.05|300.05|300.45|300.2|301.3|299.7|298|296|300.9|299.85|302.45|304.5||309.85|305.75|299.05|295.95|293.45|296.05|300.8|305.8||305.2|307|303.05|305.15|306.1|316.95|316.2|313.45|309.25|304|303.75|303.05|300.05|303.95|302.35|301.6|301.15|305.7|308.9|298.05|291.85|290.8|290.45|282.7||300.35|295.55|303.8|305.75|304.05|301.15|297.15|292.15|287.05|292.15|293.9|293.45
04232|18084|/equities/cummins-india|NIFTY200/MSCI_EEM_SMALLCAP||3954.05|3996.3|4032.75|3985.8|4000.8501|4134|4064.3|3957.95|3936.05|3985.8|3966.8501|4104.1499|3999.3|4006.8|4042.5|3899.95|3857|3791.5|3825.8501||3825.6001|3712.5|3674.8501|3565.6001|3544.05|3606.55|3505.3|3404.1001|3245.8999|3712.25|3551.3|3596.8|3834.6499|3832.3|3805.25|3713.8501|3759|3734.3|3749.1001||3790.8501|3728.5|3683.2|3571.7|3512.3501|3410|3398.1001|3430.5|3384.8|3413.6001|3406.8501|3304.2||3275.45|3305.75|3240.8501|3233.3999|3244.3|3159.1499|3128.1001|3038.25|3124.05||3120.6499|3042.6001|3060.2||3000.95|2938.3501|2988.2|3032|3029.75|3049.2|3038.6001|3003.3999||3006.25|2968.3501|2969.1001||2930.8|2898.25|2793.8|2715.75|2712.7|2707.6499|2724.05|2675.95|2759.7|2795.8501||2787|2784.3|2774.75|2782.8999|2726.1499|2738.6499|2714.6001|2754.1001|2733.55|2810.95|2760.8501|2607.8999|2629.3|2658.75|2618.2|2633.3501|2563.1001|2543.1001|2567.55|2602.95|2585.25|2400.2|2401.8501|2350.2|2309.7|2262.8999|2293.8501|2235.6001|2255.1499||2161.8999|2170.8|2097.75||2112.45|2030.8|2009.9|2019.8|2045.75|2047.45|2035.7|2046.15|2025.9|2004.3|1998.4|1992.7|1971.95|1960.85|1957.95|1963.95|1940.75|1983.6|2027.15||2013.15|1941.35|1908.65|1976.65|1960.9|1926.5|1947.15|1964.35|1928.7|2001.2|1949.35|1956.9|1955.8|1960.15|1953.9|1920.2|1909.1|1873.65|1875.35||1871.75|1874.25|1844.95|1871.3|1853.75|1829.65|1841.95|1826.75||1778.45|1768.45|1750.5|1767.2|1699.1|1724.75|1712.05|1705.2|1674.3|1676.55|1676.45|1689.1|1680.3|1700.15||1698.95|1692.6|1706.55|1721.7|1713.1|1717.15|1715.15|1730|1751.6|1707.1|1699.25|1704.45|1690.9|1695.45|1678.65||1696.3|1668.55|1731.6|1729.15|1736.25|1725.35|1744.65|1728.35||1726.55|1747.35|1725.75|1715.7|1711.65|1767.6|1755.35|1739.65|1746.3|1720.15|1725.95|1706|1707.75|1731.35|1730.05|1717.9|1714.75|1720.25|1737.7|1753.2|1752.1|1731|1743.8|1729.85||1741.9|1738.6|1764.65|1748.6|1733.6|1751.75|1796.1|1881.05|1899.8|1927.25|1968.15|1955.05
04233|18086|/equities/dabur-india|NIFTY200/MSCI_EEM/EMCONSGROWTH||630.95|629|631.7|630.2|623.45|606.45|605.95|609.7|602.8|610.95|600.7|599.3|601.8|593.35|599.75|589.95|600.75|598.55|600.2||608.65|609.65|619.5|613.45|619.85|613.1|597.2|600.25|578.2|544.8|545.1|551.15|555.45|570.8|567.4|558.1|559.95|554|539.35||535.8|542.05|545.85|554.55|550.25|550.8|552.75|554.95|557.5|530.8|531.75|525.3||507.75|506.7|509|506.45|509.45|507.15|506.15|504.2|503.85||503.9|495.2|500.6||506.25|503.15|503.05|507.9|506.05|531|531.6|529.15||523.15|521.65|521.1||520.8|523.95|520.2|518.35|523.6|526.55|529.65|519.95|529|533.4||535.25|531.5|534.75|537.3|541.1|538.15|536.25|535.6|529.25|535.3|541.6|546.3|547.55|547.65|544.5|544.2|544.3|538.75|536.55|539.2|533.95|537.4|532.7|533.65|544.65|554.4|539.6|535.95|534.25||531.6|536.6|524.8||542.3|539.45|549.45|558.8|554.15|549.7|552|547.35|547.85|553.25|569.05|566.25|551.1|556.85|557.45|557.2|543.1|534.35|530.6||529.3|530.25|534.95|548.2|540.5|539.7|547.45|547.55|549|550.5|547.5|545.8|550.05|552|547|541.15|538.05|534.6|533.8||537.35|540.35|541|540.85|543.2|540.7|534.9|526||530.1|533.35|534.85|539.25|536.1|537.95|535.5|530.4|517.1|528.9|523.45|524.55|508.45|517.9||521.35|524.8|525.65|534|540.25|536.95|538.85|541|543.75|543.85|541.75|547.15|550.75|555.35|553.6||551.6|547.25|561|555.45|554.3|561.3|560.15|561.15||565.65|565.5|567.45|565.5|565.7|569.7|567.1|566|561.55|559.85|557.9|553.35|553.1|554.9|550.15|554.15|558.05|564.9|567.3|574.75|567.75|565.5|561.2|565.35||564.85|563.15|571.55|572.15|562.4|565.3|569.7|555.05|565.65|568.75|575.6|581.7
04234|947396|/equities/ocl-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP||1929.05|1865.6|1865.3|1867.6|1855.85|1858.15|1842.35|1855.95|1839.45|1849.95|1813.45|1792.2|1819.8|1816.6|1818.6|1823.2|1862.4|1854.5|1889||1882.35|1901.8|1900.1|1887.95|1875.5|1809.95|1766.1|1735.15|1695.25|1858|1775.7|1767.35|1775.45|1801.55|1807.65|1792.45|1812.3|1846.85|1847.8||1814.5|1789.45|1760.95|1757.75|1742.7|1714.85|1742.25|1779|1765|1802|1798|1792||1838.15|1832.7|1799.75|1806.45|1962.8|1951.45|1960.5|1943.45|1949||1970.1|1934.1|1952.05||1978.1|1990.8|2010.9|1989.1|2026.45|2042.45|2028.35|1992.3||1942.15|1957.85|1961.2||1959.25|1922.15|1895.05|1884.4|1884.95|1880.4|1867.05|1825.5|1909.15|1939.25||1961.2|1945.95|1995.95|2027.05|2055.45|2024.9|2016.95|2072.6499|2113.6499|2089.7|2107.1499|2086.95|2085.55|2101.7|2084.6001|2046.35|2051.3501|2062.8999|2052.1499|2127.2|2100.3501|2170.8|2189.75|2193.55|2259.1001|2280.3999|2279.8|2260.05|2256.45||2205.05|2154.75|2108.8999||2214.3999|2181.45|2191.7|2258.3501|2293.25|2303.5|2307.3|2288.6001|2306.75|2330.3501|2390.7|2361|2307.6499|2320.55|2361.25|2275.2|2290.1001|2320.05|2239.05||2194.2|2239.8|2184.25|2313.25|2339.1499|2362|2406.6499|2376.3999|2383.3999|2345.95|2331.2|2358.6499|2361|2349.3501|2307.55|2265.1499|2217.55|2202.6001|2206.2||2231.1001|2185|2155.25|2212.3999|2203.3999|2207.6499|2161.1001|2122.2||2110.5|2089.5|2094.45|2123.8|2089.7|2099.8999|2073.6499|2077.3|2072.5|2104.25|2043.95|2038.5|2015.6|2057.25||2075.45|2158.05|2208|2230.75|2255.8999|2322.1001|2292.55|2300.8|2301.1001|2260|2219.05|2223.8|2258.1499|2305.75|2372.05||2404.3501|2339.95|2370.3501|2367.7|2337.55|2245.6001|2266|2314.6499||2369.25|2387.6001|2403.7|2356.75|2333.7|2372.55|2322.1001|2287.8501|2308|2266.5|2261|2123.55|2085.05|2082.8|2055.1499|2031.85|2003.75|1997.25|1990.2|1951.2|1919.75|1897.95|1904.1|1902.1||1911.35|1993.35|2002.5|2012.85|2015.7|2004.8|1990.15|1972.85|1983.7|1986.8|1953.8|1957.15
04235|947225|/equities/deepak-nitrite-ltd|NIFTY200/MSCI_EEM_SMALLCAP||2774.6001|2762.55|2724.8999|2700.8999|2694.1499|2687.8|2677.1001|2660.25|2686.7|2616|2501.95|2513.3501|2505.25|2459.75|2509|2545.95|2605.25|2485.8999|2422.3501||2413.7|2411.05|2351.8|2316|2302.3999|2282.05|2278.45|2228.1499|2142.6499|2244.6499|2191.3|2184.45|2267.6499|2299.45|2344.6001|2365.2|2334.8999|2463.5|2516.7||2474.6499|2448.45|2424.25|2469.1499|2482.7|2499.75|2425|2495.1499|2512.8999|2563|2448.6499|2479.95||2430.55|2443.8501|2477.05|2422.8|2399.3|2371.2|2301.8501|2271.8501|2305.25||2321.8999|2298.8999|2316.7||2297.1001|2192|2206.8|2219.8999|2214.45|2183.6001|2202.95|2142.3||2125.5|2156.55|2139.05||2161.1499|2149.8501|2100.05|2115.7|2109.25|2098.6499|2099.6001|2065.2|2129.3501|2165.45||2206.05|2189.55|2201.3999|2187.5|2221.25|2212.8501|2190.55|2263.1001|2283.6499|2305.55|2341.6001|2326.75|2356.6001|2281.6001|2312.2|2282.7|2256.75|2230.75|2197.8999|2215.1499|2203.1499|2230.2|2248.3999|2212.05|2250.1499|2250.5|2305.8999|2218.5|2240.1001||2236.3999|2284.1499|2246.55||2356.7|2293.05|2325.3501|2403.2|2428.1001|2433.5|2470.6001|2429.5|2439.45|2431.05|2447.95|2487|2480.05|2479.2|2473.8999|2481.2|2432.95|2464.8501|2472.3999||2379.45|2284.7|2217.5|2288.1499|2311.8999|2306.3501|2269.75|2245.7|2227.1499|2223.1499|2215.25|2259.8501|2253.1499|2235.5|2210.3501|2214.2|2196.1001|2204.25|2177.8501||2195.2|2206.2|2133.3999|2125.1001|2117.95|2147.8999|2149.3501|2119.6001||2113.3501|2112|2076.3999|2141.3|2099.6499|2138.3501|2021.7|2000.3|1960.05|1986.75|1990.95|1988|1950|1979.05||2019.15|2084.6001|2092.6499|2105.6001|2125.3999|2111.1001|2083.3501|2087.7|2093.7|2065.5|2068.95|2108.5|2103.8|2090.2|2119.5||2120.45|2100.45|2141.75|2108.05|2138.1001|2128.3|2180.55|2213.7||2248.3999|2242.25|2267.55|2279.6001|2247.3999|2342.8|2319.25|2339.6499|2291.95|2280.8999|2242.55|2226.05|2220|2218.1001|2170.2|2038.55|2018.5|2027.9|1993.65|1988.05|2006.2|1994.95|1999.25|2043||2054|2083.6499|2066.05|2065.45|2091.95|2046.75|2041.35|2025.95|2013.2|2045.7|2010.7|2013.15
04236|18203|/equities/indiabulls-securities|NIFTY200/MSCI_EEM_SMALLCAP||56.55|53.54|53.38|55.23|54.96|56.21|55.93|57.67|58.02|52.52|49.98|49.83|51.64|51.63|48.63|50.08|49.9|48.12|49.65||50.02|47.52|46.59|45.12|45.78|43.05|42.1|40.75|39.6|46.25|45.6|45.3|45.9|47.25|45.85|46|46.05|46.85|47||46.4|46.1|46.05|46.55|45.85|46.5|45.45|48.5|49.05|49.4|52|55.2||52.05|51.7|50.7|51.6|51.8|53.3|51.15|51.8|51.45||48|41.6|40.8||40.25|41.65|42.2|43.25|40.95|41.7|42.75|39.85||38.05|39.2|38.8||42.35|41.3|37.55|38.75|36.15|35.2|35.65|34.15|36.2|38.2||38.4|38.05|39.15|39.65|40.65|38.9|39|40.4|41.1|42.25|41.4|41|43.1|43.4|42.1|40.85|39.3|36.2|37|39.15|43.05|43.95|41.6|38.2|38.2|38.1|38.4|38.2|38||38.1|38.05|37.4||39.7|39.45|39.65|40.55|41.75|41.3|40.95|40.4|40.75|41.9|40.6|39.6|38.9|39|39.35|38.8|39.55|39.95|39.95||39.95|40.2|39.65|42.85|42.55|42.2|41.5|42.75|40.95|39.05|39.3|39.5|39.35|39.65|38.95|39.75|40.05|39.2|39.55||39.6|39.6|39|39.75|39.8|40.7|41.5|39.55||39.3|39.55|39.4|40.4|40.35|41.05|40.1|39.4|38.45|38.15|38.55|39.05|37.95|37.55||38.6|40.6|41.15|41.05|42.05|42.4|43.2|42.6|40.6|40.05|39.8|41.25|41.2|40.85|41.6||42.05|41.45|42.35|41.7|42.75|43.55|44.45|42.35||40.35|41.6|42.5|42.65|43.9|46.2|44|44.7|44.5|45.1|46.3|47.2|48.6|46.5|45.65|43.5|41.45|41.15|40.95|41.75|40.5|41.25|42.6|43.8||44.65|44.65|46.9|48.35|46.15|47.65|42.55|42|40.2|40.5|37.65|38.55
04237|18099|/equities/divis-laboratories|NIFTY200/MSCI_EEM||4539.2998|4582.5|4636.9502|4551.9502|4464.2002|4629.7002|4544.0498|4559.1499|4571.4502|4602.1001|4596.4502|4522.3501|4545.3501|4539.2998|4519.5498|4522.1499|4504.0498|4479.7002|4564.5||4588.6001|4593.5|4452.3501|4475.4502|4536.25|4524.0498|4448.8999|4502.7002|4324.1499|4321.8999|4307.2002|4412.7998|4448|4392.1001|4255.25|4122.3999|4113|4058.55|4016.55||3910.75|3931.1499|3892.55|3896.2|3911.5|3793.5|3789.95|3927.3501|3892.3999|3963|3950.95|3964.6499||4002.3999|3989.25|4016.3501|3843.8|3813.8|3768.6499|3737.5|3671.7|3708.8999||3764.2|3716.55|3779.7||3739.1001|3804.95|3796|3748.1499|3734.2|3684.8999|3622.5|3567.95||3445.3|3367.8501|3391||3431.45|3465.3|3428.3|3447.1499|3506.6001|3485.3999|3517.8999|3479.8|3577.75|3604.75||3601.6001|3544.6499|3484.45|3482.3|3482.3999|3488.8|3518.3501|3539.8|3577.3501|3648.1001|3645.3999|3649.1001|3712.75|3723.45|3729.2|3708.8501|3719.6499|3700.45|3740.1499|3652.3|3684.3999|3731.8|3726.5|3699.5|3699.3999|3655.3999|3670.6001|3551.7|3570.6001||3578.8999|3643.55|3615.3501||3693.8|3700.2|3728.8|3814.5|3909.6001|3883.95|3905.2|3902.6499|3984.6499|3934.1499|4014.75|4042.1499|4030.6001|4030|3915.8999|3903.8999|3939.95|3884.25|3863.5||3694.95|3632.7|3620|3723.8999|3713.05|3697.05|3683.2|3656|3647.6001|3670.5|3681.75|3734.3501|3734.45|3741.1499|3798.1001|3792.7|3788.7|3729.75|3760.1499||3764.8|3688.5|3701.7|3721.6001|3672.95|3600.8501|3548.25|3536.8501||3510|3493.2|3498.5|3490.8999|3481.3999|3506.7|3350.7|3343.7|3346.05|3388.3501|3403.3999|3411.95|3406.3999|3443.45||3500.95|3554.3|3637.75|3641.2|3646.6001|3655.2|3735.3501|3755.25|3750.55|3713.6499|3705.3|3721.8|3697.2|3707.75|3724.45||3765.1499|3665|3768|3753.8|3728.5|3705.05|3746.8|3779.6001||3785.3|3815.5|3817.8999|3750.8501|3787.8|3736.25|3698.8|3694|3707.95|3642.3|3629.3501|3589.3|3592.1001|3630.8|3657.1001|3633.25|3636.5|3664.25|3704.1499|3653.25|3665.25|3654.8999|3654.75|3712.1001||3730.55|3679.1499|3745.5|3737.7|3846.3999|3910.55|3745.3999|3726.3|3690.6001|3639.5|3684.3|3739.05
04238|1046345|/equities/dixon-technologies|NIFTY200/MSCI_EEM_SMALLCAP||12398.9502|12613.2998|12412.0996|12531.8496|12482.5|12505.9502|12658.4502|12648.8496|12517.4004|12446.4502|11971.2998|11760.7998|11398.0498|11684.25|11605.1504|11539.0996|11485.4004|11336.3496|11546.8496||11242.8496|10855.7002|10317.5|10140.5|10085.5498|9985.0996|9762|9470.2998|8851.4004|9886|9396.3496|9308|9238.7002|9097.1504|9264.7002|9298.2002|9226.5996|9285.7002|9124.4004||8938.4004|8259.8496|8102.8501|8065.4502|8262.7002|8418.5498|8268.5996|8412.1504|8303.9502|8414.4004|8451.6504|8410.2998||8341.75|8470.5498|8580.1504|8093.3999|8145.75|7766.6499|7821.1499|7531.9502|7498.3501||7559.9502|7633|7845.3999||7828.1001|7692.4502|7635.2998|7660.5|7628.25|7699.4502|7915.5|7592.0498||7479.25|7424.2002|7245.6499||7165.1499|7067.75|6952.2998|6946.6499|7022.0498|6962|6802.75|6603.8999|6894.6001|7051.0498||7142.9502|7152.6001|7057.8999|7162.5|7004.9502|6683.8501|6542.6499|6761.25|6945.25|6867.5|6776.9502|6734|6706.5|6743.8501|6378.1001|6360.0498|6339.9502|6295.7002|6269.2002|6277.8999|6223.9502|6308.8501|6358.5498|6259.6001|6237.7998|6124.3999|5991.1001|5862.9502|5871.6499||5879.4502|5920.1001|5853.8501||6100.2002|6303.1001|6367.7002|6343.6001|6331.6001|6553.9502|6488.6499|6326.9502|6356.7002|6325.4502|6378.3999|6396.5498|6350.7002|6316.5|6460.3501|6566.75|6464.5498|6463.9502|6456.1001||6478.3501|6521.6499|6268.9502|6366.2002|6271.5498|6316.8999|6308.0498|6290.6499|6356.5|6372.6499|5964.8999|5988.3501|5980.2002|6031.1001|6002.2002|5951.6499|5510.6001|5398.5|5290.7002||5277.8501|5345.3501|5412.2002|5461.5|5443.8999|5426.8501|5426.9502|5254.25||5233.7998|5274.8999|5305.8501|5357.2998|5253.0498|5266.25|5274.2002|5330|5181.2998|5101.6001|5103.8501|5374.75|5340.9502|5445.6001||5418|5520.8999|5501.7998|5475.2998|5474.3501|5388.8501|5339.9502|5290.2998|5254.7002|5170.4502|5104.6499|5128.75|5148.1001|5216.4502|5297.4502||5289.25|5218.3501|5285.3501|5098.1499|4889.5498|4808.3999|4849.4502|4877.5498||4920.2998|5059|5078.1001|5062.1001|5040.9502|5178.8999|5121.2002|5084.7998|4998.1499|5127.5498|5123|5057.25|5003.8501|4958.1001|4917.0498|4946.8999|4859.75|4947.1001|4996.7998|4995|4893.75|4737.7998|4682.5|4753.1001||4651.25|4780.5498|4800.9502|4901.3501|4859.7998|4690.3501|4616.25|4443.3501|4127.2998|4135.5498|4122|4063.6001
04239|18100|/equities/dlf|NIFTY200/MSCI_EEM||821.7|831.95|836.7|838.55|835.7|832.8|838.6|841.15|830.4|825.4|824.75|816.75|825.7|824.65|840.45|856.1|874.5|859.8|878.8||878.6|874.05|859.75|856|847.6|843.45|829.15|796.05|763|869.15|815.65|802.05|818.3|820|842.5|840.15|847.05|847.4|851.95||848.75|841.5|825.65|839.05|838.75|828|837.85|852.5|855.9|885.8|878.2|896.45||891.85|886.1|908|893.8|893.5|885.25|865.15|855.65|856.05||875.6|885|908.6||911.15|910.65|918.25|905.85|888.2|904.55|934.85|948.25||897|880.5|873.4||865.9|857.7|825.95|823.05|836.25|823.7|840.65|830.15|864.4|911.25||920.3|922.7|932.05|931.8|909.9|901.2|899|916.4|902.9|899.25|892.25|886.85|863.9|848.6|863.3|851.4|843.8|829.35|807.6|834.4|830.85|827.45|797.35|786.6|791.45|800.05|802.6|786.9|767.35||758.65|747.4|739.3||785.55|775.45|775.3|786.85|805.4|800.55|797.45|796.05|789.6|759.3|752.95|761.4|715.65|713.85|723.6|726.4|728.65|720.45|714.85||715.95|692.9|675.35|698.05|697.1|705.3|699.5|673.75|662.6|667.1|649.9|648.6|652.95|650.1|649.25|629.25|625.85|637.65|629.15||629.35|636.15|632.55|634.45|626.25|631.15|630.25|622.1||608.4|606.05|600.7|595.9|592.45|592|595.85|577.9|574.85|563.5|554.45|536.15|522.3|530.15||532.95|552.2|560.1|567.35|567.15|567.1|568.4|567.05|565.3|561.75|540.85|548.7|525|525.75|538.75||530.9|520.1|528.7|520.3|522.1|516.55|516.9|522.35||529.4|532.4|537.35|529|524.5|540.85|540|530.75|519|521.3|513.9|503.25|504.1|500.05|494|482.4|475.25|483.55|480.7|480.35|481.85|474.05|477.7|478.05||470.95|482|490.65|485.7|488.25|489.15|489.65|488.35|493.6|499.7|518.75|515.6
04240|962426|/equities/dr-lal-pathlabs-ltd|NIFTY200/MSCI_EEM_SMALLCAP||2950.8501|2946.3501|2948.7|2925.1499|2906.3999|2885|2906.6499|2821.05|2780.5|2823.5|2780.7|2747.95|2746.7|2718.95|2689.6499|2673.5|2698.8501|2679.1499|2723.8501||2750.2|2777.6499|2751.8501|2802.05|2783.8|2798.3|2754.7|2774.75|2644.5|2674.1499|2647.8501|2627.3501|2654.05|2617.2|2632.3501|2626.2|2581.2|2586.05|2556.45||2549.25|2521.8999|2473.7|2491.6001|2494.3|2350|2221.55|2327.8999|2329.95|2344.95|2312.1001|2350.25||2372.45|2346.95|2388.3501|2330.6499|2328.8501|2249.3999|2262.6001|2209.2|2244.6001||2327.3999|2320.05|2358.3999||2304.3|2288.6001|2290.8|2284.3|2276.7|2291.6001|2278.1499|2288.2||2262.8501|2274.75|2267.5||2128.75|2076.8|2045.4|2011.05|2011.45|2022.15|2051.3501|2011.9|2093.3999|2142.8501||2179.05|2196.25|2237.75|2275.25|2328.1001|2351.7|2313.05|2370.1001|2417.75|2448|2444.3|2428.8501|2472.3|2500.8|2471.6001|2434.1499|2454.75|2477.05|2458.75|2451.8999|2418|2501.3999|2513.1001|2421.25|2453.25|2499.6001|2517.3999|2476.25|2429.25||2400.5|2424.6001|2371||2447.95|2455.8|2437.5|2424.3501|2484.7|2453.45|2503.75|2502|2486.7|2505.95|2597.6001|2638.75|2638.05|2644.8|2575.3501|2577.7|2563.8999|2571.6499|2600.05||2596.5|2590.8|2469.6499|2533|2521.95|2528|2539.6499|2545.6001|2521|2561.75|2638.55|2690.45|2683.6001|2698.3|2691.2|2743.05|2697.8|2669|2647.55||2687.5|2609.8|2695.6499|2714.05|2697.2|2698.75|2680.6499|2632.6499||2623.1001|2676.8999|2732.55|2674.45|2662.45|2646.8|2594.6499|2463.1499|2380.7|2419.2|2363.45|2362.8999|2349.25|2379.1001||2442.3999|2511.7|2507.6499|2504.3999|2546.8999|2554.3|2547.3999|2547.55|2495.1499|2481.75|2479.1499|2479.6499|2440|2433.2|2517.3999||2524.3501|2408.6001|2447.5|2420.55|2385.95|2339.6001|2390.95|2415.3999||2361.6001|2335.8|2311.3|2240.5|2205.8501|2221.05|2217.3999|2240.5|2239.3501|2205.8|2170.55|2201.25|2175.8999|2209.3999|2171.45|2186.75|2204.55|2208.6499|2235.55|2251|2271.05|2241.95|2258.3501|2282.1499||2266.05|2298|2360.5|2383.25|2369.6001|2374.25|2349.95|2325.3501|2299.55|2348.7|2326.3|2354.6499
04241|18101|/equities/dr-reddys-laboratories|NIFTY200/MSCI_EEM||6729|6594.75|6592.5498|6582.8501|6534.1499|6520|6479.3501|6425.8999|6370.25|6353.7002|6402.3501|6235.8999|6070.0498|6078.3999|6054.9502|6011.4502|5970.7998|5956.2002|5991.25||6085.25|6095.8501|6060.0498|6039.25|6106.1499|6061.2998|5890.9502|5824.1499|5730.7998|5783.2998|5791.8501|5873.75|6000.75|5965.2998|5872.7002|5865.75|5897.7002|5872.75|5779.7998||5799.5498|5850.3999|5875|5868.7998|5908.5498|5921|5877.3501|6053|6260|6300|6349.5498|6287.5||6204.2998|6297.1001|6252.1001|6218.75|5950.7998|5952.1001|6016.1001|5942.8501|5957.1499||6050.3501|6010.8501|6083.8501||6157.8999|6167.8999|6174.5498|6179.2998|6142.5|6124.3999|6237.5498|6250.3501||6157.8999|6044.1001|6134.8501||6203.2002|6128.2002|6103.2998|6134.8999|6341.0498|6284.8999|6294.6001|6303.7998|6302.1499|6387.4502||6324.1499|6314.6499|6303.2998|6335.1001|6193.5498|6424.25|6428.0498|6449.6001|6440.75|6442.1499|6363.9502|6349.1499|6376|6417.1499|6317.1499|6252.6499|6258.3501|6335.3501|6333.5|6155.8501|6160.0498|6179.75|6166.6001|6094.4502|6039.5|5993.1499|6121.1499|5840.9502|5843.7002||5855.5|5902.1001|5674.3999||5668.2002|5649.9502|5649.9502|5758.1499|5783.25|5688.8501|5692.4502|5787.2002|5749.7998|5761.3501|5835.6499|5842.2002|5931.8999|5926.7998|5821.6499|5797.8999|5858.5498|5714.5|5632.1499||5627.7002|5554.5|5579.1499|5637.4502|5591.0498|5589.4502|5573.3501|5598.6499|5540.3501|5473.5|5763.8999|5785.1001|5730.3501|5776.4502|5756|5749.3999|5788.1499|5715.3501|5675.7998||5646.1499|5644.6499|5664.5498|5646.4502|5604.1499|5611.5498|5544.25|5419.9502||5419.8501|5424.8999|5457.9502|5453.5498|5404.3501|5338.1001|5263.0498|5338.5|5346.4502|5367.5498|5345.3501|5397.2998|5421.9502|5513.8501||5551.9502|5569.2998|5630.8999|5677.4502|5544.1001|5493.1001|5460.2002|5530.2002|5567.6001|5478.5498|5494.8501|5424.8999|5407.25|5417.7998|5461.7002||5587|5429.1001|5496.4502|5467.75|5438.75|5517.0498|5668.5|5615.0498||5728|5819.5|5744.6499|5738.8999|5673.7998|5613.7998|5583.7998|5615.1499|5583.2998|5578.8999|5659.4502|5578.5498|5607.8501|5649.75|5723.7998|5775.8999|5779.25|5907.1499|5953.3501|5925.5498|5910.8501|5874.4502|5880.6499|5857.8501||5823.3501|5823|5851.1499|5871|5657.9502|5630.7002|5649.5498|5659.5|5660.4502|5667.0498|5640.4502|5583
04242|18108|/equities/eicher-motors|NIFTY200/MSCI_EEM/EMCONSGROWTH||4860.7002|4828.6499|4849.1499|4828.7002|4754.4502|4737.2998|4689.5|4692.2998|4625.75|4635.5498|4672.9502|4713.7998|4739.7002|4775.0498|4870.8999|4845.5|4876.8999|4880.75|4936.1001||4935.1001|4801.5|4850.6499|4758.6499|4782.75|4762|4719.75|4579|4495.3999|4670.8501|4733.4502|4742.9502|4745.3999|4770.9502|4793.2998|4880.9502|4852.8501|4695.4502|4672.9502||4693.8999|4681.75|4649.3501|4730.5498|4657.4502|4670|4568.0498|4600.0498|4610|4599|4599.25|4602.3999||4597.3999|4571.8501|4601|4615.2002|4530.7002|4520.1499|4466.9502|4344.1499|4351.2002||4355.7002|4219.3501|4302.25||4315.1001|4248.6499|4205.75|4031.25|4014.3|3934.2|3922.2|3946.6499||4019.3|3913.8|3911.1001||3988.3999|3918.95|3873.6001|3716.8501|3699.7|3745.6499|3772.6499|3735.55|3810.75|3783.8999||3785.25|3793.2|3791.8999|3751.45|3843.55|3792.3999|3863.75|4002.75|3952.95|3927.05|3951.3999|3836.3501|3828.1001|3902.8501|3928.6499|3916.55|3901.55|3854.2|3871.8501|3840.95|3807.3|3927.6499|3944.6001|3889.95|3825.55|3933.2|3839.6001|3704.75|3669.05||3616.45|3635|3616.7||3699.45|3691.1499|3751.1001|3792.3|3832.1001|3870.8501|3888.8|3842.55|3870.45|3884.25|3877.05|3861|3887.6001|3892.5|4038.3501|4143.5|4091.8999|4120|4040.3999||4006.05|3957.95|3912.3999|4039.6499|4085.5|4059.8999|4086.1499|4032.75|3951.75|4025.6499|4055|4091|4047|4136.5|4180.3501|3891.2|3896.8999|3812.25|3826.7||3849.05|3883.8|3833.8|3844.2|3846.45|3865.3|3836.75|3848.3||3645.3999|3540.75|3541.8999|3550.3|3509.05|3510.95|3428|3338.3|3282.25|3295.55|3357.6499|3394.8501|3326.8|3384.3999||3446.3501|3480.8999|3501.2|3496.1001|3500.8501|3486.6001|3476.3999|3494.2|3486.6001|3458.75|3445.6001|3450.3999|3443.6001|3400.8999|3351.3999||3446.95|3440.25|3479.7|3472.1499|3386.6499|3409.45|3435.8501|3441.2||3431.75|3427.2|3381.3999|3320.3|3341.25|3404.5|3370.8999|3402.45|3391.3|3403.45|3434.1499|3400.3999|3336.6001|3405.75|3355.3501|3348.3501|3341.1499|3341.6499|3358|3343.3999|3365.55|3349.6001|3298.45|3327.2||3338.7|3389.2|3414.7|3412.6001|3372|3355.8501|3359.55|3379.7|3332.7|3415.8999|3365.5|3355.2
04243|18113|/equities/emami|NIFTY200/MSCI_EEM_SMALLCAP||763.55|765.2|769.75|777.05|749.5|724.2|738.85|736.4|723.35|721.1|689.3|686.85|704.85|711.35|720.65|701.05|708.45|719.15|740.7||710|706.4|716.5|715.75|732.25|722.25|707.5|699|628.35|634.1|625.5|611.85|523.85|532.35|528.5|544.8|540.3|534.95|511.45||516.4|522.35|526.9|515.3|518.9|521.4|529.95|534.65|528.7|504.45|495.45|485.45||486.9|486.6|480.2|465|446.35|440.1|446.85|441.95|439.25||443.4|452.45|454.25||458.05|457.45|454.45|446.6|447.2|438.3|443.3|439.85||429.35|437.75|435.25||424.25|428.1|423.95|428.15|427.2|423.05|434.95|437.3|443.8|444.9||450.2|447.15|458.95|457.9|455|466|466.5|469.2|469.6|458.35|461.45|467.7|466.65|475.35|460|461.15|464.7|470|482.85|484.55|485.65|493.1|502.5|503.1|501.45|498.6|499.85|498|499.6||492.5|497.1|498.9||500.4|508.6|514.75|527.65|535.25|524.75|539.25|548.35|551.45|554.75|564.8|559.3|544.05|564.2|572.7|563.75|533|499.15|502.6||494.75|493.9|497.85|500.05|495.05|498.45|503.9|503.65|495.35|507.75|497.95|501.2|500.5|509.8|509.15|515.8|506.15|500.7|499.75||503.7|495|492.5|494.15|491.95|492.3|501|504.15||510.1|513.05|518.85|510.6|512|518.8|508.8|511.2|511.6|509.9|507.8|504.85|498.5|510.45||497.05|509.75|504.9|503.25|500.35|499.65|509.95|518.15|519.85|516.95|507.15|526.85|530.25|538.5|534.65||538.45|512.7|512|519.85|514.95|517.25|524.9|542.65||549.8|547.7|560.95|565.3|558.7|567.65|539.75|529.65|528.35|521.45|523.5|535.6|524.55|520|518.9|514.45|512.3|516.7|533.6|538.5|535.4|528.6|509.1|509.55||517.25|519.6|514|515.15|492.55|459.7|450.2|450.05|445.25|462.25|462.9|450.05
04244|992809|/equities/endurance-technologies-cn-ltd|NIFTY200/MSCI_EEM_SMALLCAP||2606.45|2613.55|2654.95|2681.8|2681.75|2727.3|2749.1001|2750.6499|2722.1001|2705.1001|2678.1499|2647.5|2641.6001|2664.8999|2667.3|2664.3|2698.5|2593.6001|2729.6001||2694.1001|2551.1001|2502.1001|2472.55|2447.6499|2420.45|2419.2|2364.8999|2202.6499|2238.25|2218.8|2191.6499|2189.55|2169.75|2192.5|2195.6499|2179|2130.05|2083.55||2168.2|2025.7|2050.8501|2023.25|2059.3|2112|1956|1948.75|1901.3|1975|1939.85|1958||1978.45|1967.2|1978.65|1957.3|1932.1|1866.45|1848|1847.1|1867.15||1878.5|1837|1879.95||1921.7|1903.6|1905.15|1900.1|1888.15|1907.5|1898.35|1826.3||1827|1815.05|1762.85||1786.4|1779.9|1753.1|1781.4|1799.5|1807.2|1750.2|1726.3|1829.5|1802.95||1820.95|1786.9|1794.9|1835.5|1828.25|1857|1808.35|1855.75|1860.8|1842.45|1829.1|1842.2|1831.7|1818.15|1783.65|1794.4|1817.1|1806.9|1775.7|1842.45|1929.7|1983.25|2115.3|2114.2|2129.05|2150.8501|2105.25|2070.25|2023.25||1979.85|1992.2|2054.55||2075.25|2036.4|2042.1|1952.35|1956.4|1992.95|2005.9|2012.3|2059.7|2091.95|2116.45|1932.35|1892.8|1881.7|1929.75|1933.2|1870.45|1786.4|1801.95||1833.95|1803.65|1745.3|1781.7|1774.2|1736.55|1688.85|1698.95|1712|1665.4|1670.5|1679.7|1690.65|1736.4|1722.65|1679.7|1683.95|1638.15|1630.3||1619.45|1582.75|1590.3|1610.75|1628.4|1632.35|1595.7|1588.4||1607.3|1635.45|1623.9|1724.65|1718.35|1719.5|1669.45|1600.15|1583.5|1596.35|1604.05|1595.1|1581.05|1601.3||1622.2|1635.75|1611.7|1610.2|1573.85|1583.5|1601.9|1586.85|1590.05|1568.2|1552.3|1585.1|1599.55|1574.9|1576.35||1591.65|1598.2|1600.25|1590.35|1591.3|1603.25|1615.1|1613.6||1649.65|1621.3|1570.25|1566.85|1587.85|1629.95|1618.9|1613.1|1639.1|1640.2|1629.6|1659.6|1660.35|1647.7|1624.9|1619.7|1611.8|1653.7|1625.65|1642.9|1620.7|1610.7|1602.2|1606.9||1649.9|1643.45|1699.85|1655.6|1670.9|1680.45|1680.85|1720.25|1688.1|1711.75|1692.8|1643.65
04245|18118|/equities/escorts|NIFTY200/MSCI_EEM_SMALLCAP||3915.6001|3988.3501|4051.2|4162.25|4105.0498|4130.75|4105.7998|4117.3501|4125.9502|4141.75|4146.5|4146|4250.9502|4198.7002|4249.6499|4334.5|4188.6499|4216.0498|4302.1001||4292.1001|4247.6499|4122.6001|4126.3501|4051.8999|3988.1499|4011|3908.95|3802.5|3890.3501|3818.3|3848.2|3853.3999|3846.7|3855|3813.1499|3811.05|3834.6499|3887.3999||3800.55|3748.55|3649.7|3654.05|3599.75|3550.05|3445.3501|3536.95|3431.45|3474.1001|3484.55|3479.8||3358.55|3287.3501|3291.7|3250.6499|3250.6499|3212.55|3175.3999|3106.7|3018.25||3063.1499|2999.25|3023.95||3031|3022.1001|3072.25|2998.3501|3020.25|3006.3|2874.6499|2858.5||2777.3|2798.7|2751.25||2750.6499|2763.1499|2740.1001|2713.55|2701.3999|2702.55|2746.2|2712.8999|2816.3501|2838.1001||2849.8999|2842.1001|2865.75|2918.8501|2898.55|2856.45|2825.2|2855.55|2890.8501|2911|2925.3999|2914.1499|2927.8501|2960.8501|2927|2904.6001|2809.75|2786.5|2815.8999|2807.25|2932.7|2930.3999|2948.3501|2967.8501|2944.55|2881.95|2983.25|3018.25|3023.2||2945.3|2906.3501|2836.8||2979.8999|2907.8|2900.6001|2957.8501|2901.45|2876.3501|2862.8501|2835|2823.3999|2854.1499|2804.8501|2858.45|2869.8501|2887.6499|2966.3501|2983.1001|2959.3|2956.7|2976.7||2966.8999|2984.8501|2980.8999|3098.95|3134.6001|3130.2|3145.1001|3126.2|3122.95|3170.6001|3145.3|3254.6499|3225|3202.55|3213.5|3205.2|3150.3|3173.3|3196.2||3229.45|3222.3501|3206.8|3261.6001|3220.2|3239.25|3186.75|3138.8501||3137.6499|3166.8999|3093.05|3146.3|3125.3999|3079.8|3076.45|3054.8|3058.3|3132.5|3164.25|3146.3|3133.55|3106.95||3134.2|3236.8|3315.6001|3297.75|3340|3365.6499|3378.8|3413.75|3399.95|3393.45|3201.05|3194.2|3242.95|3195.5|3124.6499||3185.1001|3206.3|3320.05|3212.3|3235.05|3126.55|3107.55|3136.7||3170.1499|3151.95|3119.3501|3119.5|3098.1001|3192.7|3185.3999|3144.1499|3152.3|3062.2|3036.6499|3133.8999|3159.25|3252.75|3045.3999|3032.3|3051.5|2988.2|2900.55|2934.05|2848|2851.1001|2790.3999|2702.8999||2590.95|2578.25|2583.8|2588.55|2592.45|2549.7|2575.55|2549.5|2598.3501|2563.55|2539.45|2536.8501
04246|18122|/equities/exide-industries|NIFTY200/MSCI_EEM_SMALLCAP||559.05|563.45|567.45|578.45|571.45|567.95|566.2|568.9|564.5|569.4|564.5|566.25|568.1|579.65|573.85|569.7|572.25|560.35|564.55||542.25|542.3|540.7|528.85|525.8|527.05|527.85|491.05|455.45|504.9|488.25|497.95|506.8|509.9|494.35|474.75|464.9|466.95|474.6||476.3|473.2|463.1|461.25|455.8|452.85|448.8|460.25|453.15|461|468.95|464||472.4|455.55|466.65|447.4|444.55|461.45|465.95|444.3|449.65||459.8|409.05|398.15||383.95|384.1|377.15|321.85|319.45|313.6|314.3|310.55||304.55|304.55|304.55||307.2|305.8|301.45|296.45|307.05|305.3|305.8|300.7|319.45|323.05||328.15|321.85|325.55|328.75|324.1|320.3|318.1|326.15|328.15|330|332.4|326.7|330.8|336.8|336.5|334.35|336.65|330.55|328.2|338.4|345.05|346.85|348.5|347.1|343.35|334.2|334.95|318|315.3||310.4|315.3|314.7||327.2|319.1|319.4|325.8|325.65|337.65|338.85|327.8|327.25|323.55|329.35|324.7|326|322.15|322|317.85|307.6|301.05|296.35||293.35|293.6|287.4|305.1|305.35|295.55|296.15|287|288.55|293.3|289.9|294.85|290.95|292.3|293.85|291.5|284.75|285.05|283.3||281.5|283.6|283.1|285.6|281.95|281.1|272.15|272.3||271.8|268.15|268.7|266.4|268.1|267.75|256.1|257.95|252.45|255.4|254.3|251.4|246.2|250.15||251.55|258.05|265.45|267.05|268.8|264.45|262.5|264.8|263|258.4|255|259|256.65|256.65|260||260.6|258.05|260.15|256.8|258.9|256.2|258.05|261.85||265.95|268.25|268.75|267.65|266.45|277.45|273.45|274|272.95|272.05|272.8|265.75|266.8|261.6|260.4|261.1|259|265.2|268.1|267.2|264.5|267.75|266.5|267.2||264.7|269.1|263.25|264.2|261.3|263|256.65|256.9|259.65|263.1|249.6|251.15
04247|18125|/equities/the-federal-bank|NIFTY200/MSCI_EEM_SMALLCAP||195.48|192.66|188.66|187.75|188.06|186.19|180.97|181.46|175.02|177.74|177.25|177.02|177.17|176|175.84|176.52|178.88|174.55|175.09||174.4|172.26|173.86|167.59|164.85|165.05|164.55|166.05|154.65|164.35|162.05|160.3|159.5|160|163.65|163.45|162.8|162.4|163.65||163.85|164.1|162.75|163.9|161.7|160|157.5|157.25|159.75|163.7|165.95|168||162.6|160.45|157.1|155.95|153.6|153.75|153.5|151.85|152.15||152.1|155|155.95||159|155.8|154.4|154.55|152.45|154.5|154.05|152.35||150.2|149.8|149.8||149.6|149.95|147.45|147.5|147.35|150.45|146.05|148.5|151.75|155.4||156.35|157.25|155.2|153.6|152.6|150.4|150.3|154.2|151.5|152.45|153.6|153.75|154.4|162.95|164.7|156.6|149.45|147.7|146.65|147.3|146.65|149.2|146.9|147.25|145.85|146.85|147.3|145.1|145.45||141.8|142.2|140.25||146.55|146.85|145.9|149.7|152.95|151.1|150.35|151.75|151.45|150.2|154.6|154.85|151.75|151.9|156.55|156.15|155.5|154|153.95||154|153.95|153.2|157.4|156.55|157.05|152.65|152.35|152.55|154.15|154.5|154.65|155.15|156.55|154.05|148.75|147.35|150.25|149.95||147.4|147.15|145.45|146.7|147.4|148.1|150.2|150.15||152.9|149.85|147.55|147.05|147.3|144.1|143.5|141.45|140.5|140.65|140.9|139.55|138.15|141.85||143.4|145.85|146.85|146.55|148.4|148.55|149.4|149.3|147|147.95|144.95|146.5|145.5|147.25|150.7||147.2|146|150.55|147.85|147.1|145.95|145.8|146.5||146.1|148.25|147.5|145.15|142.6|148.9|147.5|145|143.8|144.7|143.05|143.8|143.95|143.4|144.45|143.9|140.7|140.7|141.7|136.05|134.25|134.15|134.6|132.2||133|133.2|134.2|134.6|135.45|134.05|134.6|132.15|132.75|135.1|135.65|135.45
04248|18132|/equities/fortis-healthcare-(india)|NIFTY200/MSCI_EEM_SMALLCAP||480.4|470.3|470.1|455.3|455.95|461.65|470.65|470.45|459.5|471.55|475.35|478.3|481.3|484.9|485|488.65|487.75|489.55|493.5||502.25|483|468.1|469.35|461|465.8|446.3|443.25|439.35|459.35|475.1|457.2|462.95|464.5|454.95|462|468.95|469.7|462.05||450.55|448.85|443.7|444.95|446.3|441|452.1|462.75|453|464|451.95|440.3||438.55|443.05|443.55|444.85|450|445.55|441.35|430.2|436.05||441.1|435.9|431.45||433.8|436.85|434.25|436.85|425.4|423.65|427.6|428.95||420.2|413.2|411.05||404.7|401.55|400.1|400.05|401.25|388.85|402.3|385.55|409.3|412.7||397.35|380.8|383.1|385.4|399.6|408|421.5|429.05|429.95|438.6|446.8|445.75|443.25|433.2|434.15|433|425.5|435.2|431.5|434.95|440.9|452.4|456.75|435.3|429.75|426.95|431.9|420|424.15||430.15|430.95|420.05||424.35|421.2|418.75|417.15|414.2|421.2|432.3|424.3|426.05|429|434.3|428.9|428.8|435.5|439.6|419.2|405.3|400.2|396.1||390.7|397.85|391.75|399.9|392.35|394.2|396.1|390.3|385.85|386.05|382.05|385.55|385.95|387.95|387.35|383.8|386|377.4|373.25||366.5|365.2|365.45|372.4|360.55|356.3|362.2|359.1||368.7|359.4|342.2|340.25|337.65|333.6|334.1|330.1|327.3|322.95|326.9|325.05|320.1|328.8||325.05|332.2|333.8|335.75|337.45|337.2|338.5|336.25|333.9|333.4|330.55|327.9|328.1|336.3|339.75||339.95|343.25|341.35|335.65|332.2|331.3|336.7|336.75||325.4|330.5|332.65|328.05|335.3|341.45|339.3|336.15|334.75|334.85|330.85|324.4|331.65|331.9|334.5|332.1|333.45|328.15|323.25|326.5|322|316.2|318.05|319.7||313.85|317.95|323.8|328|325.4|323.9|338.5|332.65|335|345.8|345.85|335.25
04249|18137|/equities/gail-(india)|NIFTY200/MSCI_EEM||228.71|229.4|229.23|229.11|230.49|222.96|219.16|220.14|221.67|222.55|219.55|217.95|213.43|213.15|212.65|214.76|218.6|216.28|222.26||221.83|219.83|216.92|212.86|208.18|212.7|207.9|195.15|190.3|230.8|204.3|199.4|200.7|200.5|202.45|204.45|200.45|200.75|204.2||203.9|195.45|200.75|200.05|192.95|192.55|193.3|201.3|193.5|197.8|203.8|205.05||209.1|209.55|208.05|208|207.4|199.65|198.75|201.95|203.55||205.85|203.7|201.1||202.2|203.85|200.75|190.75|186.5|189.1|183.3|182.35||181.05|180.3|180.5||174.1|175.05|174|172.95|175.9|173.8|176.1|168.7|179.9|183.25||188.55|190.45|194.1|190.85|184.15|182.25|179.35|180.5|182.1|179.9|182.25|180.3|184|183.85|182.6|184.25|176.25|170.35|168.8|173.1|179.7|178.95|181.55|181.6|177.9|173.7|172.6|172|171.75||165.4|164.55|157.2||168.3|163.55|164.1|166.9|165.2|162.4|159.05|160|161.05|160.7|163.65|163.15|162.15|164.05|166.2|162.1|157.1|151.85|154||151.5|140.7|137.75|144.4|145.05|145.85|145.55|141.05|138.75|141.05|140.35|142.05|140.6|140.35|141.9|136.05|131.9|125.9|125.3||124.5|124.95|123.8|124.95|124.55|126.25|126.4|126.85||126.05|125.6|124.15|124.65|125.05|123.4|123.75|122.05|117.6|119.5|118.7|118.25|118.5|119.7||120.8|125.05|129.3|131|131.4|129.95|128.25|129.35|123.55|122.9|121.8|124.6|123|121.35|124||124.4|121.45|121.2|121.55|122.4|121.65|121.2|123.55||123.5|123.85|125.9|124.25|122.25|128.5|128.05|126.05|124.6|123.4|122.7|121.35|115|116.1|117.2|117.35|116.5|118|117.75|117.05|114.4|112.6|113.35|114.15||112.85|115.7|117.6|117.9|116.4|114.25|115.3|115.55|116.35|120.35|119.1|117.5
04250|1167243|/equities/gland-pharma|NIFTY200||2031.7|2051.3999|1983|2031.8|1885.15|1839.75|1810|1810.2|1810.8|1818.15|1824.85|1817.35|1785.2|1823.3|1823.2|1816|1830.75|1828.1|1839.65||1845.95|1855.8|1873.75|1875.65|1887.3|1857.8|1833.3|1833.15|1790.45|1850.35|1840.15|1850.2|1861.05|1814.65|1866.4|1885.9|1881.85|1793.05|1800.9||1791.25|1779.65|1775.2|1765.5|1764.4|1710|1693|1716.85|1710.55|1703.3|1686.45|1722.3||1711.2|1729.25|1728.35|1738.6|1756.7|1781.9|1776.9|1763.6|1764.4||1749.75|1752.3|1749.65||1792.4|1800.35|1859.6|1754.55|1775.1|1787.6|1788.7|1813.75||1845.25|1820.5|1791.45||1794.35|1753|1700.75|1772.9|1786.45|1790|1748.75|1690.7|1731.75|1752.8||1765.2|1744.6|1755.85|1707.95|1787.55|1765.95|1801.8|1821.95|1830.6|1861.1|1898.65|1952.7|1966.75|2000.3|2001.15|1897.1|1950.05|1979.9|1996.1|2007.25|1996.25|2043.9|2140.3999|2018|1998.55|1983.8|1956.55|1888.3|1880.6||1899.05|1936.95|1885.25||1966.25|1950.25|1953.9|1935.35|1952.35|1965.85|1957.15|1908.7|1941.05|1930.45|1989.75|1975.3|2031.1|1977|1906.55|1924.5|1935.35|1947.2|1891||1867.4|1808.5|1812.35|1859|1839.95|1811.9|1829.55|1803.7|1810.2|1800.95|1777.75|1763.2|1767.85|1810.8|1807.85|1809.35|1774.65|1788.85|1785.1||1756.5|1707.8|1719.2|1653.3|1629.2|1628.85|1615.25|1616.8||1625.75|1627.05|1612.65|1625.2|1653.15|1574.85|1510.5|1490.75|1533.95|1546|1534.2|1550.95|1537.55|1510.65||1519.3|1558.9|1608.5|1609.5|1592.65|1573.8|1622.15|1625.55|1633.85|1626.5|1614.95|1671.5|1670.75|1675.7|1686.1||1675.1|1650.8|1656.7|1630.7|1659.8|1693.2|1694.85|1680.9||1696.95|1696.15|1659.9|1639.9|1653.6|1685.2|1692.35|1699.45|1691.35|1690.15|1709|1768.1|1741.45|1595.4|1574.15|1570.75|1546.6|1572|1581.2|1606.1|1589.85|1568.7|1617.55|1546.25||1602.8|1648|1660.7|1671.65|1611.05|1342.55|1335.45|1329|1288.75|1303.6|1307.55|1292
04251|18149|/equities/glenmark-pharmaceuticals|NIFTY200/MSCI_EEM_SMALLCAP||1381.5|1384.4|1379.85|1359.05|1356.35|1338.15|1295.5|1281.8|1248.95|1267.45|1230.5|1220.75|1226.4|1213.35|1219.85|1230.6|1241.25|1235.7|1242.85||1237.15|1224.85|1202.9|1190.75|1206.1|1194.15|1209.85|1183.55|1122.35|1176.2|1160.35|1156|1180.4|1160.2|1119.45|1036|1027.6|1025.35|1034.45||1019.55|1005.3|1002.4|1011.25|1033.15|1023.95|1000|1020|1015.75|1040.65|1053.3|1060.5||1057.2|1071.1|1079.35|1080.3|1070.95|1034.5|1039.35|1026.4|1041.8||1060|1044|1051.8||1043.35|1047|1039.1|1017.4|1006|993.85|987|982.45||958.45|962.45|957.2||951|946.7|941.3|920.65|939.65|926.5|937.5|898.45|945.15|955.3||955.25|926.4|917.2|921.7|920.3|925.1|911.2|927.65|927.65|900.1|912.45|900.6|894.15|862.55|872.25|810.25|797.2|832.2|831.4|843.1|858.55|877.25|884.8|884.6|885.7|890.5|910.2|895.75|899.85||891.1|890.2|858.15||879.15|867.55|872.2|889.15|910.45|868.95|879.95|879.65|886.55|873.7|892.7|898.4|897.9|888.8|855.65|853.95|855.4|846.05|843.95||839.3|823.6|789.85|823.55|817.3|824|829.05|812.35|797.35|819.1|795.95|821.9|806.5|779.05|775.75|792.6|779.95|770.1|771||786.9|775.35|776.25|777.6|785.2|775.95|770.75|751.05||724.45|777.85|784.1|785.95|759.15|755.45|746.6|750.9|746.1|747.75|750.15|743.15|749.1|750.8||759.9|781.15|793.15|799.8|801.65|797.8|798.35|792.2|780.7|785.85|784.4|793.6|793.2|807.1|842.6||855.5|776.95|776.4|762.25|785.55|802.8|827.7|856.6||851.55|856.5|865.4|861.9|814.2|810.95|776.85|793.85|792.95|791.75|761.5|757.05|766.85|755.35|756.55|767.15|739.45|749.15|758.35|759|775.05|766.2|779.3|797.45||797.65|801.35|810.4|828.6|824.85|816|803.55|792.15|780.65|788.2|787.85|798.75
04252|18150|/equities/gmr-infrastructure|NIFTY200/MSCI_EEM_SMALLCAP||97.74|98.72|97.55|98.57|98.9|96.23|96.83|96.54|95.87|97.62|96.57|99.24|98.28|95.07|96.91|97.97|96.99|97.88|97.84||93.92|91.73|90.13|90.95|86.93|86.7|84.3|81.75|76.6|88.3|84.6|81.05|87|87.5|88.2|86.95|87.2|87.5|85.55||86.05|82.95|83.75|83.45|82.35|80|78.55|80.75|79|83.3|85.6|88.15||85.15|87.4|90.75|85.15|82.45|82.35|81.05|80.65|80||80.5|80.65|83.7||85.1|84.8|85.7|85.65|84.4|84.05|85|83.55||81.6|79.8|79.05||78.65|79.1|74.65|75.3|77.1|77.3|78.05|75.15|80.95|82.7||84.5|82.7|86.75|86.65|85.55|84|84.4|85.75|87.65|88.35|87.65|86.25|90.6|92.1|89.25|90.35|89.85|89.85|85.6|88.85|90.15|90.8|88.15|87.35|85.2|79.1|78.35|78.8|78.2||77.05|75.7|75.5||82.5|83.7|83.4|84.35|83.25|84.3|85.3|86.3|84.8|86.9|83.9|84.45|81.8|79.6|80.35|80.55|76.3|73.3|73.95||74.65|73.4|71.3|75.7|78.3|77.5|77.15|77.15|71.85|73.1|68.9|61.7|61.35|62.1|62.3|60.9|59.8|60.3|60.25||60.35|57.1|57.35|57.55|57.7|58.7|57.6|58||57.25|57.65|56.2|56.65|56|56.5|56.05|56|54.25|54.6|54.65|54.85|53.5|54.05||54.3|55.9|56.65|57.8|58.65|58.75|59.3|59.05|59.3|59.05|57.75|61.6|59.4|58.7|59.45||59.55|57.95|59|58.8|58.5|58.55|59|59.75||59.85|60.65|61.1|60.55|59.5|64.35|63.8|63.1|62.85|63.9|63.35|62.95|61.75|60.25|61.05|60.75|62.2|64.9|59.3|57.85|55.4|53.3|53.65|52.85||52.9|54.25|53.35|52.3|52.1|51.6|51.45|50.95|51.1|51.45|51.55|50.45
04253|18152|/equities/godrej-consumer-products|NIFTY200/MSCI_EEM/EMCONSGROWTH||1443.9|1440.9|1444.1|1412.15|1426|1373.8|1363.85|1368|1371.15|1398.05|1375.85|1362|1414.25|1375.5|1380.8|1356.85|1361.05|1391.8|1403.65||1392.95|1409.3|1416.8|1429.2|1423.05|1427.9|1402.15|1426.8|1348.45|1306.5|1270.35|1273.95|1299.6|1331|1328.95|1310.35|1320.05|1305.65|1282.9||1295.1|1302.75|1291.6|1306.9|1338.3|1319.5|1329.7|1349.8|1322.35|1250.15|1251.2|1233.3||1219.5|1218.05|1202.5|1201.8|1212.8|1178.35|1185.5|1168.85|1162.75||1177.25|1177.4|1199.75||1230.15|1237.65|1246.2|1210.1|1177.55|1189.4|1209.15|1228.35||1251.8|1235.05|1199.05||1221.65|1231.65|1215.2|1204.35|1241.7|1212.7|1227.4|1196.05|1212.35|1238.3||1234.25|1240.15|1244.7|1253.45|1267.45|1257.7|1234.05|1266.05|1252.7|1250.95|1256.35|1236.1|1227.55|1230|1241.35|1231.8|1200.6|1197.9|1199.4|1218.65|1217.15|1237.95|1237.05|1218.45|1236.85|1254.55|1164.2|1171.8|1168.1||1157.3|1163.35|1130.4||1149.25|1103.9|1100.5|1122.8|1134|1155.5|1155.1|1141.3|1162.7|1175.4|1219.85|1202|1168.1|1159.15|1144.8|1131.2|1112.5|1103.45|1093.05||1074.25|1072.9|1050.35|1050.35|1030.6|1042.15|1044.5|1046|1031.6|1043.1|1021.55|1019.15|1038.7|1046.05|1041.75|1025.4|1008.2|1001.1|1001.75||1009.5|1010.85|1008.6|1000.45|997.4|996.95|979.8|987.8||980.7|984.3|987.9|1015.5|1021.35|1025.2|1020.7|991.15|974.65|991.85|978.2|987.25|963.8|975||980.85|988.15|983.9|999.45|997.15|986.55|982.95|977|985.85|974.95|966.45|971.65|976.6|990.45|992.9||991.6|990.55|999.9|978.7|976.85|986.15|987.5|990.1||993.3|1002.05|1006.55|1003.65|1011.95|1033.9|1020.3|1014.35|1011.9|1009.1|1001.2|1005.35|1005.15|1020.55|1013.35|1028.1|1030.35|1041.8|1023.5|1037.45|1026.4|1026.45|1025.1|1041.5||1035.55|1020.15|1026.3|1018.7|1009.45|1030.7|1017.55|1014.5|1019.7|1020.45|1035.95|1035.95
04254|18153|/equities/godrej-industries|NIFTY200/MSCI_EEM_SMALLCAP||903.55|907.25|915.75|917.4|900.45|893.05|889.2|897.2|897.85|886.15|855.9|845.15|846.4|842.85|832.25|799.35|821.8|815.55|819.8||825.85|834.45|800.15|800.1|805.8|814.6|804.4|792.55|793.15|790.65|786.75|801.95|836.35|835.55|846.7|823.7|848.9|834.55|820.85||798.05|797.2|799.5|802.75|825.75|822.6|837.95|864.05|872.25|885.3|868.75|894.15||960.6|909|871|860.5|849.8|855.55|843.6|829.65|837.2||840|839.35|838.3||851|871.45|857.3|814.35|803.35|798.95|792.8|790.35||782.45|772.5|759.2||755.8|755.6|738.75|739.65|742.25|759.65|753.05|758.65|790.85|811.85||817.25|796.9|800|804.35|809.9|801|805.15|815.4|810.3|803.55|804.5|801.05|810.6|805.55|806.65|814.45|800.9|815.4|797.4|831.45|850.05|858.55|878|878.55|873.8|882.6|899.9|879.65|867.1||845.5|828.4|825.65||817.8|815.55|814|845.9|832|831.65|844.25|838|848|878.6|841.15|823.2|794|802.7|779.9|744.45|705|706.3|706.45||692.25|681.5|681.75|692.45|680.9|681.05|672|660.05|663.2|667.05|668.15|667.95|653.9|644.05|647.65|647.65|648.05|657.75|669.65||660|663.6|667.8|657.55|668.55|656|665.7|670.15||669.15|668.25|667.7|658.55|658|673.9|652.25|632.05|628.85|628.75|621.2|633.25|618.1|621.75||617.75|653.7|663.45|662|658.9|669.2|683.9|676.55|669.1|677|678.25|719.1|601.05|583.2|589.95||569.65|560.95|553.75|559.75|555.1|561.5|562.7|558.8||575.45|574.95|580.4|570.8|553.15|572.7|584.25|554.75|544.55|542.3|544.6|536.95|537.6|522.9|523.7|527.05|536.1|535.35|531|494.95|492.55|495.6|507.8|504.25||495.55|500|493.35|499.9|486.05|471.15|475.5|472.9|476.5|478.45|476.9|475.15
04255|18154|/equities/godrej-properties|NIFTY200/MSCI_EEM_SMALLCAP||3265|3294.1001|3313.8999|3268.8999|3312|3281.7|3306.25|3330.6499|3301.1001|3161.6499|3207.8999|3110.6499|3066.55|3077.2|3111.25|3007.3|3010.6001|3000.8|3088.8999||2998.5|3030.75|2928.2|2855.95|2845.3999|2873.55|2796.3999|2668.2|2583.95|2964.75|2778.7|2721.75|2758.3501|2775.25|2843.3|2737|2814.75|2813.3501|2788.8501||2852.8|2860|2821.25|2822.3|2766.6001|2690.95|2758|2804.8999|2779|2842.75|2569.7|2532.7||2647.6001|2628|2634.8|2571.3501|2551.3501|2535.8|2503.25|2500.8999|2537.6001||2606.8999|2652.3|2671.5||2656.2|2704.5|2588.6001|2500.3501|2409.6001|2401.75|2497.75|2389.7||2300.1001|2277|2272.5||2246.45|2223.55|2139.8999|2135.55|2162.95|2218.25|2169|2205.25|2319.2|2421.1499||2465.45|2460.3999|2485.8501|2492.05|2428.05|2398.05|2353.55|2493.05|2462.6001|2468.8501|2387.3999|2343.3501|2299.3999|2280.1499|2302.8999|2283.6001|2314.1499|2279.1499|2259.1499|2256.8|2216.75|2294.6001|2300.3999|2322.8501|2375.55|2355.1001|2377.1499|2373.1499|2430.3999||2326.8999|2266.3999|2268.95||2343.3999|2315.6001|2318.8999|2304.1499|2311.3501|2273.8|2248.8|2210.8999|2241|2161.3|2244.3|2216.1499|2052.3501|2016|2002.05|2013.35|1996.75|2005.35|1983.7||1971.7|1957.7|1890.7|1976.6|1988.85|2052.1001|2061.45|1934.1|1899|1923.95|1930.15|1935.85|1936.7|1907.5|1915.6|1872.65|1876.7|1840|1839.5||1841.05|1852.35|1861.9|1890.85|1850.3|1862.9|1853.3|1863.75||1821.45|1817.65|1815.25|1773.1|1764.6|1823.5|1784.4|1716|1664.25|1659.65|1639.35|1602.2|1576.85|1582||1630.2|1649.5|1677.8|1675.9|1707.5|1701.15|1688.2|1701.4|1727.45|1722.75|1630.65|1675|1599.35|1565.75|1555.7||1554.1|1537.1|1580.35|1572.1|1595.85|1538.8|1553.6|1588.4||1621.35|1660.85|1674.2|1642.15|1624.2|1685.95|1693.25|1656.35|1644.5|1659.7|1650.5|1643.65|1645.8|1658.85|1644.5|1631.5|1595.2|1612.7|1595.35|1565.4|1554.1|1526|1547.75|1547.5||1549.9|1519.95|1528.35|1526.85|1560.4|1561.65|1535.9|1573|1659.8|1692|1740.5|1751.95
04256|18156|/equities/grasim-industries|NIFTY200/MSCI_EEM||2843.8999|2801.6001|2802.1499|2761.8|2742.1499|2748|2734.8501|2742.3501|2742.95|2726.3999|2670.45|2637.6001|2552.25|2516.95|2515.1001|2466.1499|2498.8|2447.1499|2457.55||2471.2|2458.05|2450.1499|2456.8999|2446.8|2379.8501|2334.75|2304.8501|2256.3999|2368.8|2316.25|2345.2|2400.6001|2440.3501|2390.6499|2441|2453.8|2436.6499|2446.6499||2423.6499|2372.6001|2369.7|2372.05|2385.2|2366|2353.7|2372.6001|2421|2453.3|2481.3501|2437.3501||2411.6499|2386.6001|2342.45|2367.45|2337.75|2370.1499|2280.55|2273.1499|2226.05||2242.95|2237.3999|2254.05||2306.3501|2301.3|2280.8|2237.55|2277.8501|2305.45|2306.3|2292.55||2287.3|2207.3501|2240.05||2223.55|2205.55|2167.5|2173.8|2203.1001|2197.1001|2196.5|2149.1001|2184|2236.8||2228.1001|2236.5|2231.5|2234.1499|2254.8999|2191.3999|2186|2204.8|2186.8999|2194.3999|2201.2|2194|2192.25|2168.6001|2105.6499|2084.8|2079.8|2064.1499|2147.3501|2168.5|2057.3|2111.5|2066|2089.75|2139.45|2128.6001|2175|2126.1499|2104.5||2076.5|2071.3|2049.6001||2081.2|2053.6499|2067.8501|2115.2|2101|2111.55|2083.7|2068.55|2064.05|2067.7|2079.5|2070.2|2072.2|2101.45|2127.3|2134.8|2139.95|2124.8|2069.55||2046.2|2085.6001|2063.55|2118.25|2109.75|2127.7|2103.8999|2083.95|2080.75|2084.05|2070.05|2081.75|2057.75|2072.3501|2052.95|2016.05|2005.45|2003.25|1975.9||1949.4|1956.9|1974.1|1977.45|1972.3|1970.55|1942.6|1943.95||1928.85|1943|1935|1933.85|1921.55|1918.7|1896.2|1897.75|1868.55|1886.7|1878.8|1856|1849.55|1877.45||1902.75|1946.35|1975.7|1955.7|1974.45|1973.7|1982.6|2001.8|1980.1|1918.9|1889|1903.3|1890.15|1895.85|1921.45||1942.4|1906.5|1931.1|1958|1939.85|1911.95|1911.5|1944.7||1957.45|1972.85|1931.6|1933|1870.95|1862.35|1849.75|1847.4|1838.5|1853.8|1841.05|1811.5|1790.95|1806.65|1801.8|1784.65|1776.25|1778.05|1797.65|1805.8|1808.4|1790.95|1800.85|1816.9||1811.75|1827.55|1830.3|1845.65|1844.45|1855.6|1825.45|1830.55|1821|1837.7|1849.45|1823.8
04257|18171|/equities/gujarat-gas-company|NIFTY200/MSCI_EEM_SMALLCAP||634.7|645.1|652.45|650|653.35|644.4|632.85|637.85|650.85|646.95|628.45|627.05|620.95|612.9|607.8|599.75|608.3|612.05|635.25||632.05|636.2|610.5|607.75|590|588.7|571.1|550.2|533.3|569.45|551.35|540|555.05|547.35|554.4|556.5|560.75|558|560.8||551.7|550.9|542.55|551.4|536.75|530.75|532.95|546.25|541.15|548.2|535.9|537.1||546.6|551.55|551.4|543.2|544.05|542.1|542.95|546.25|553.35||553.5|572.95|560.55||565.6|557.35|565.4|548.35|546.95|544.35|540.9|547.7||544.25|541.75|549.3||528.85|529.05|516.6|520.85|542.75|543.15|537.3|528.4|556.15|565.5||570.75|566.85|593.45|590|578.35|565.35|548.3|558.3|567.1|577.3|564.55|565.55|555|551.3|545.05|580.85|559.75|561.7|560.45|582.9|600.55|602.8|615.9|596.75|590.85|579.85|581.3|554.65|553.4||552.45|569.2|553.45||553.6|557.7|555.15|556.05|541.6|534.6|541.1|515.2|514.05|508.4|506.75|506.2|498.75|498.35|484|461.5|452.15|449.9|451.35||447.35|443.55|438.4|447.2|451.1|448.4|441.85|436.5|439.1|441.1|440.3|443|441.45|444.1|441.85|434.05|433.15|433.55|427.95||425.55|428.35|425.95|427.15|424.25|425.05|422.15|421.85||418.35|417.55|413.6|416.8|417.55|417.15|419.45|408.3|404.9|409.05|411.15|406.75|403.85|406.45||406.8|413.2|419.85|419.85|427.15|425.15|426.8|426.15|421.75|422.95|422.85|424.7|421.1|421.45|425.15||422.9|414.95|420.9|432|437.3|439.6|441.05|446.25||453.2|451.3|452.2|448.6|450.75|460.2|464.4|462.9|462.15|456.55|456.15|458|449.35|453.4|458.85|455.95|453.4|456.05|454.2|454.6|454.8|452.55|454.2|455||456.7|460.05|461.95|472.05|470.1|461.7|450.9|455.05|472.05|483.35|482.7|481.3
04258|18170|/equities/gujarat-state-petronet|NIFTY200/MSCI_EEM_SMALLCAP||318.2|317.7|317.65|311.4|311.85|311.6|306.7|304.9|301.6|303.05|296.55|296.35|297.35|301.25|301.7|304.65|307.6|303.3|303.85||304.8|303.5|299.45|293.3|295.6|282.35|278.05|277.55|285.95|292.9|290|288.85|290.35|291.75|290.3|295.65|297.45|297.8|299.05||295.2|290.3|291.1|290.9|290.45|292.05|290.8|293.65|291|292|296.95|294.15||296|298.5|293.05|293.3|295.9|301.3|303.85|377.65|385.85||391.95|379.85|376.8||388.1|384.4|378.3|374.5|364.3|367.25|366.25|367||356.5|352.85|349.25||353.15|345.95|344|338.95|342.2|339.1|346.55|335.95|353.55|358.7||364.9|361.8|371.9|372.45|366.4|368.9|361.05|363.9|368|370.95|367.05|373.75|363.45|371.05|377.5|373.75|353.85|352.85|352|384|399.55|386.15|379.55|368.35|350.4|361.65|367.85|356.45|363.55||361.15|363.75|347.65||319.3|312.9|317.1|325.5|322.75|321.85|316.35|318.7|327.65|326.65|334|334.1|326|330.1|320.1|306|308.6|294.8|297.3||293.9|289.85|283.4|287.9|285.7|288.95|293.5|296.75|293.9|301|297.95|286.1|282.9|284.05|288.9|290.9|288.5|284.8|282.7||277.95|276.05|273.45|272.6|276.6|275.75|275.25|279.95||278.5|274.4|270.2|275.25|279.2|272.6|266.5|262.95|259.2|267.5|273.9|274.85|275.5|274.5||271.6|287.95|285.5|288.9|288|288.1|284.95|288.65|287.4|286.85|288.1|290.05|287.3|283.85|284.5||282.2|283|287.5|284.2|284.75|288.1|288.05|287.7||281.85|279.1|280.55|280.3|282.25|287.8|282.6|281.35|280.05|277.45|276.5|277.35|276.15|275.65|273.95|277.2|278.7|278.15|276.6|276|274.9|275.1|271.25|271.6||273.3|278.6|279.2|282.6|283.95|281.85|275.9|275.7|287.7|289.5|288.35|286.85
04259|18174|/equities/havells-india|NIFTY200/MSCI_EEM||1908.45|1920|1929.45|1921.05|1886.2|1893.65|1882.6|1878.9|1814.7|1823.9|1822.4|1852.85|1918.3|1916.85|1911.85|1887.05|1818.3|1815.65|1828.2||1839.5|1838.5|1830.25|1832.85|1856.85|1855.35|1839.7|1792.8|1773|1879.3|1907.3|1860.6|1893.55|1885.75|1887.3|1889.85|1854.15|1842.95|1866.85||1813.65|1777.7|1754.15|1729.1|1702.4|1689.85|1673.55|1691.15|1671.05|1675.2|1663.55|1667.65||1664|1644.45|1640.05|1560.6|1568.1|1547.95|1550.75|1501.7|1493.7||1482|1501.6|1510.65||1501.3|1512.7|1530.15|1550.1|1538.75|1550.55|1544.15|1514.45||1515|1488.4|1487.55||1469.25|1485.05|1461.2|1457.25|1501.65|1482.3|1516.95|1474.05|1502|1542.45||1543.15|1517.7|1540.15|1553.95|1515.6|1531.35|1534.35|1469.15|1424.05|1429.5|1431.95|1414.85|1395.2|1410.55|1399.1|1380.65|1380.75|1362.65|1333.1|1346.9|1349.35|1351.35|1345|1339.75|1341.3|1314.6|1294.4|1295.1|1317.9||1290.35|1305.6|1313.15||1381.95|1400.3|1431.35|1430.2|1440.55|1432.05|1430.1|1390.7|1379.65|1375.6|1405.5|1399.95|1397.7|1380.1|1362.2|1367.95|1366.55|1361.55|1361.8||1351.8|1341.1|1335.6|1372.4|1345.85|1332.4|1333.65|1327.3|1341.6|1345|1343|1349.5|1324.45|1317.55|1313.7|1312.45|1302.65|1288.05|1281.25||1294.3|1301.45|1306|1298.9|1275.75|1280.75|1279.15|1262.05||1250.7|1257.4|1253.15|1252.05|1253|1262.5|1271|1266|1240.75|1246.15|1269.05|1259.9|1266.9|1267.15||1284.8|1292.95|1362.7|1340.35|1384.05|1414.25|1391|1388.1|1390.95|1399.4|1384.55|1399.45|1411.35|1393.6|1387.7||1388.95|1375.15|1406.65|1399.8|1396.8|1392.6|1413.35|1413.2||1425.9|1431.05|1391.9|1398.5|1416.6|1446.05|1450.25|1370.4|1353|1359.4|1359.2|1377.75|1384.55|1353.95|1338.9|1315.9|1308.3|1335.4|1339.8|1319.25|1290.4|1286.15|1296.3|1269.85||1275.7|1300.85|1290.9|1312.05|1323.55|1319.95|1313.95|1301.45|1312.15|1321|1334.05|1325.1
04260|18176|/equities/hcl-technologies|NIFTY200/MSCI_EEM||1560.2|1511.9|1509.95|1531.1|1533.4|1519.4|1522.35|1481|1480.8|1468.85|1459.6|1454.9|1443.7|1447.95|1440.85|1447.85|1443.45|1445.85|1437.2||1431.05|1444.15|1438.75|1428.8|1418.75|1431.5|1397.5|1343.7|1303.55|1314.45|1324.1|1331.85|1353.1|1358.4|1353.3|1345.2|1353.55|1343.05|1341.9||1333.2|1348.15|1332.9|1321.05|1312.9|1316.2|1319|1313.95|1330|1358.8|1348.05|1360.7||1366.6|1387.4|1473.85|1504.15|1479.25|1486.65|1465.9|1447.5|1466.85||1477.3|1505.05|1521.5||1539.15|1540.5|1540.05|1545.25|1539.65|1535.85|1528.3|1556.7||1543.55|1546.2|1562.25||1557.85|1595.8|1587.1|1599.15|1643.4|1647.3|1679.25|1631.5|1635.6|1638.65||1637.65|1644.2|1619.35|1637.95|1644.1|1663.85|1651.9|1658.8|1649.8|1665.75|1686.4|1636.3|1663.05|1675.25|1667.45|1662.55|1671.5|1665.6|1666.95|1630.6|1633.8|1615.35|1623.75|1555.35|1583.75|1577.4|1576|1559.3|1574.55||1550.25|1576.4|1523.65||1567.95|1567.55|1575.9|1555.45|1588.2|1540.8|1484.8|1492.1|1460.4|1447.9|1432.8|1419.95|1437.75|1469.55|1483.75|1466.1|1472.45|1472.05|1458.15||1462.7|1422.05|1439.95|1488.3|1504.3|1491.3|1414.6|1369.2|1375.3|1375.3|1364.1|1328|1329.55|1317.55|1337.95|1336.7|1340.9|1333.95|1316.65||1309.15|1329|1329.7|1326.6|1325.4|1309.15|1311.05|1276.65||1261|1255.45|1267.5|1267.65|1273.95|1269.7|1266.25|1273.4|1258.95|1276|1264.75|1268.7|1231.8|1229||1236.65|1258.6|1267.35|1269.45|1277.15|1270.65|1255.9|1223.75|1245.6|1261.8|1249.6|1237.7|1235.45|1239.55|1238.7||1234.8|1241.9|1261.1|1261.45|1263.45|1273.7|1278|1293.4||1305|1304.6|1283.6|1275.25|1282.4|1281.55|1262.05|1254|1235.85|1235.55|1232.5|1185.8|1172.15|1170.5|1157.55|1146.45|1153.95|1171.25|1182.5|1179.5|1179.25|1173.7|1176.7|1177.15||1171|1171.45|1134.3|1144.15|1141.35|1150.8|1144.35|1125.5|1130.9|1138.5|1116.7|1103.55
04261|1089258|/equities/hdfc-asset-management-company-ltd|NIFTY200/MSCI_EEM||4171|4181.4502|4159.6499|4186.9502|4159.0498|4234.7002|4220.7998|4125.9502|4095.95|4109.7002|3993.3|4043.8999|4044.3501|4113.6001|3968.8999|3912.8|3892.2|3900.3|3961.05||4014.3999|3996.1499|4004.1001|3816.8501|3790.8|3823.2|3760.5|3705.3999|3457.3999|4090.2|3884.3|3748.75|3893.45|4011.6001|3919.8999|3816.3501|3827.05|3798.8|3796.5||3784.5|3854.95|3762.05|3677.8999|3673.1499|3639.6001|3616.3999|3715.75|3764.8|3887.7|3917.95|3938.3999||3894.6499|3770.8501|3717.7|3687.6001|3660.3999|3645.75|3647.5|3708.45|3772.3999||3728.95|3646.8999|3680.2||3705.75|3703.8999|3660.3501|3674.7|3699.3501|3743.8|3756.7|3785.1001||3754.1001|3795.55|3810.8501||3773.3999|3671.25|3611.3999|3666.1499|3741.3501|3818.6499|3755.05|3636.05|3689.1001|3768.1001||3745.8|3763.1001|3794.7|3856.5|3784.75|3753|3836.8|3903.8501|3880.8999|3817.8501|3782.95|3741.3501|3774.5|3734.5|3875.3999|3783|3778.25|3764.8|3636.25|3636.6499|3643.3501|3643|3624.25|3558.1499|3566.8501|3587.95|3581.5|3510.3999|3510.1001||3428.6499|3435.75|3367.1001||3478.7|3402.55|3334.3999|3436|3502.1001|3454.75|3501.7|3418.8999|3415.25|3350.1499|3303.6001|3326.3501|3237.25|3260.95|3221.3|3205|3213.95|3214.3999|3195.45||3221.5|3148.6001|3116.6001|3122.05|3027.8501|3024.7|3049.55|3011.1499|3016.8501|2976.1001|2987.05|2996|2992.1001|3029.6499|2953.55|2928.05|2969.55|2932.75|2898.3||2841.55|2853.75|2853.7|2878.7|2878.6499|2906.7|2806.1001|2769.95||2781.45|2769.8501|2762.5|2745.95|2775.8|2767.8999|2755.3501|2730.25|2723.1001|2734|2707.8|2752.2|2711.1499|2813.2||2828.95|2879|2866.6499|2861.7|2899.3501|2858.5|2855.5|2755.45|2747.2|2763.3|2689.8|2726.1499|2647.95|2659.6499|2661.05||2647.45|2578.6499|2670.1001|2661.8999|2671.1001|2656.8999|2676.3501|2684.05||2648.55|2726.05|2665.55|2624.1001|2630.8999|2663.8999|2535.8|2522.55|2457.1001|2471.6001|2452.8|2431.25|2524.2|2493.8|2476.55|2527.3|2498.6001|2494.8501|2532.1499|2499.8501|2472.25|2501.7|2544.8501|2553.2||2494.7|2560.8501|2579|2521.6001|2494|2450.8999|2406.3|2399.95|2491.5|2556.3|2534|2538.25
04262|18177|/equities/hdfc-bank-ltd|NIFTY200||1626.5|1621.9|1626.1|1636.5|1635.35|1648.1|1727.15|1768.65|1730.6|1705.2|1683.8|1696.15|1701.5|1711.35|1672.4|1665.75|1669.35|1657.85|1607.8||1596.9|1580.75|1574.15|1564.8|1561.3|1573.35|1559.7|1551.8|1483.15|1572.2|1531.55|1514.85|1508.3|1530.5|1527.7|1517.2|1492.6|1459.2|1457.15||1464.1|1460.25|1438.5|1460.95|1455.25|1437.9|1450.75|1483.5|1506.15|1522.65|1519.6|1532.25||1520.1|1529.5|1509.8|1510.75|1511.7|1507.6|1512.2|1531.3|1494.7||1509.25|1494.7|1518.95||1536.35|1548.55|1546.6|1549.55|1527.6|1482.3|1480.15|1470.5||1447.9|1440.7|1425.4||1442.85|1445.75|1431.05|1449.35|1446.05|1452.65|1455.45|1460.4|1459.55|1427.8||1446.1|1442.6|1440.85|1432.7|1430.75|1403.4|1409.4|1420.15|1422.3|1420.6|1419.55|1439.15|1454.3|1417.1|1419.9|1414.05|1384.05|1394.45|1390|1403.6|1403.05|1429.95|1444.1|1444.85|1446.15|1466.35|1462.55|1444.3|1454.65||1434.9|1455.9|1427.35||1470.65|1486.15|1537.5|1679.15|1672.8|1641.2|1649|1655.95|1650.5|1663.45|1682.2|1690.85|1672.9|1699.1|1698.1|1709.25|1705.25|1703.3|1682.45||1670.85|1686.7|1657|1652.9|1655.7|1656.55|1650.15|1630.9|1634.6|1651|1653.2|1630.45|1627.8|1623.7|1609.4|1555.4|1558.8|1559.15|1528.65||1532.1|1521.3|1512.55|1517.95|1505.2|1505.1|1508.35|1504.4||1488.8|1491.5|1485.65|1491.55|1487.25|1494.5|1483.75|1476.75|1474.5|1476.5|1485.1|1469.15|1463.4|1496.5||1506.05|1522.8|1514.95|1519.75|1541.2|1529.6|1535.75|1549.85|1539.6|1524.85|1516.25|1534.05|1535.75|1529.55|1508.05||1526.3|1523.7|1526.85|1537.65|1531|1529.65|1553.35|1563.7||1629.05|1661.75|1642.9|1643.9|1636.9|1631.8|1623.4|1610.85|1595.5|1574.9|1584.55|1574.7|1571.45|1578.7|1590.3|1577.75|1561.5|1579.3|1586.6|1582.7|1589.5|1590.75|1597.3|1606.2||1610.9|1618.8|1635.85|1650.5|1649.9|1651.25|1652.2|1628.65|1640.5|1662.25|1651.2|1643.5
04263|1054973|/equities/hdfc-standard-life|NIFTY200/MSCI_EEM||635.55|634.25|632.75|623.65|620.9|607.35|603.95|596.15|589.8|600.75|595.05|593.25|589.05|590.95|579.5|580.95|590.1|596.2|601.2||598.35|593.5|572.7|571.7|569.2|562.95|555.25|551.95|534.45|550.1|549.85|550.75|561.85|578.45|564.25|565.1|565.65|560.4|565.6||570.2|567.05|555.95|561.55|559.65|548.55|539.55|550.45|552.35|555.05|565.9|576.35||583.65|575.1|587.85|594.7|594.2|601.15|605.95|601.55|605.65||604.6|612.95|618.5||621.5|633.95|634.6|629.4|622.4|624.1|631.9|634.75||633.35|626.35|626.9||623.85|622.25|626.4|632.5|634.1|632.35|622.25|610.05|621.55|620.85||621.95|613.95|607.7|610.3|589.95|582|580.6|581.6|576.35|580.7|574.65|577.45|587.95|585.2|592.45|585.1|585.35|589.55|577.2|584|591.7|605.15|592.75|563.35|578.8|587.1|576.6|575|578.55||579|581.65|586.15||615.9|607.8|606.6|611.25|614.45|637.6|644|644.95|640.9|645.85|646.75|647.95|637.2|645.5|648.7|646.7|648.1|643.8|638||639.85|644.2|644.1|666.05|672.25|673.1|684.55|698.2|707.35|672.5|671.25|678.3|677.35|672.75|674.95|682.15|690.75|675.65|673.3||668|665|668.5|667.9|652.4|651.8|634.95|636.15||621.05|626.75|621.35|618.75|622.45|621.8|622.1|619.3|620.05|618.35|607.6|608.65|605.85|616.45||625.25|639.95|639|645|641.8|630.05|625.25|624.65|621.5|621.25|615.15|630.9|624.35|625.5|633.55||637.4|634.7|648.2|644.25|642.1|649.45|644.25|648.2||659.95|644.9|645.45|650.2|660.95|668.65|657.45|656.75|647.55|640.95|640.05|641.35|644.75|637.05|634.9|627.35|628.3|630.5|633.2|635.85|625.15|625.95|628.4|625.15||632.75|633.6|640|645.8|645.45|648.8|642.2|632.7|642.85|642.75|646.85|659.3
04264|18179|/equities/hero-motocorp|NIFTY200/MSCI_EEM/EMCONSGROWTH||5546.8999|5526.25|5508.75|5589.1499|5501.8999|5558.0498|5558.3501|5579.75|5567.1001|5603.1001|5579.6001|5485.2002|5453|5510|5524.4502|5452|5504.6001|5647.7002|5754.8501||5804.2002|5816|5790.2002|5786.6001|5722.2002|5581.8501|5534.25|5658.5|5310.7002|5160.6001|5119.6001|5136|5143.75|5183.9502|5083.8999|5118.2998|5145.2002|4995.9502|5053.8501||5089.2002|5141.3501|5057.2998|5043.4502|4885.5498|4877|4761|4588|4479.8999|4511|4552.75|4561.5||4543.0498|4457.7002|4491.6001|4498.2998|4393.3501|4345.0498|4311.8999|4213.7002|4251.2998||4322.8999|4381.2002|4440.7998||4494.8999|4521.7002|4595.1001|4524.8999|4522.9502|4557.2002|4560.7998|4680.75||4722.2998|4572.5498|4671.1499||4684|4519.8999|4510.4502|4541.75|4554.2002|4585.2998|4675.2998|4512.1001|4658.8999|4671.7002||4652.8999|4635.2998|4590|4611.7002|4507.1001|4426.5|4375.0498|4430.0498|4496.1001|4519.25|4495.1499|4534.8501|4663.3501|4852.6001|4894.2998|4816.9502|4814.0498|4719.3628|4687.5|4908.8501|4782.125|4767.6528|4783.4502|4746.6499|4692.0112|4586.7002|4621.5498|4588.3501|4593.5||4442.1499|4409.8809|4444.2002||4399.75|4394|4370.8501|4384.6499|4372.3999|4383.1499|4318.9209|4138.0498|4090.4529|4009.5|3990.3|3946.95|3989.8501|4088.2|4118.5498|4139.5498|4173.25|4064.3|4045.644||3935.7|3850.1499|3815.5|3821.8501|3889.75|3896.55|3883.6499|3842.5891|3747.1499|3704.6499|3715.75|3772.6499|3761.05|3806.75|3797.1001|3760|3819.05|3726.813|3622||3529.5759|3548.8721|3413.6001|3376.5|3328.4099|3334.75|3280.05|3177.8501||3118.8|3105.2|3156.885|3132.1001|3130.25|3166.8999|3089.3999|3052.1001|3092.45|3088.3501|3093.675|3112.2|3095.2671|3140.8501||3149.8501|3211.25|3265.8501|3153.1499|3172.95|3161|3098.45|3088.25|3084.2261|2976.8|2955.1001|3038|3016.6499|2989.05|3015.6001||3057.25|2954.0779|3006.3501|3034.3501|2974.7|3022.7|3000.95|3061.8501||3114.6499|3064.8501|2998.3999|2978.3469|3020.05|3037.9761|2992.6201|2960.8999|2938|2919.614|2942.8501|2927.3999|2915.95|2951.8501|2988.1499|2916.033|2910.8999|2927.75|2951.75|2956.75|2931.5|2927.05|2991.05|2965.7649||3010.6499|2982.127|3035.8999|3059.7|3066.8999|2954.05|2944.7|2952.3999|2993.45|3102.1001|3203.7|3155.4919
04265|18187|/equities/hindalco-industries|NIFTY200/MSCI_EEM||692.05|696.3|693.3|707|697.2|699.15|691.85|691.65|694.75|689.85|693.55|685.25|674.7|685.5|685.25|684.5|676.5|662.4|678.75||683.6|680.7|673.9|672.95|676.4|680.35|677.5|695.25|649.05|695.95|689.35|695.15|705.3|681.3|677.85|673.25|676.8|684.55|693.6||655.45|653.35|653.7|646.65|633.5|625.7|619.25|633.5|620.3|639|647.1|641.45||644.4|650.05|649.3|646.8|636.1|611.8|618.55|614.75|612.8||608.85|612.7|598.65||603.05|588.6|576.8|570.05|577.75|576.6|571.2|568.6||560.25|557.65|558.65||547.75|539.7|527.85|533.65|531.15|532.55|525.25|507|528.95|533.7||536.7|526.95|522.1|524.95|519.1|503.85|504.4|509.65|505.05|518.35|521.15|511.8|511.6|512.3|515.7|513.2|507.8|510.1|582.45|591.3|601.3|592.25|584.9|579.9|583.5|571.25|579.35|569.25|567.9||567.2|565.15|541.4||557.1|554.9|560.25|579.55|574.65|582.05|576.95|580.05|575.95|577.65|587|590.5|593.05|617|610.4|614.85|614.3|605.6|579.85||570.45|556.25|548.2|564.85|566.4|557.25|543.1|532.85|527.45|522.4|520.35|516.05|523|520.65|519.25|517.2|515.65|517.45|515.6||507.8|501.95|500.25|506.85|497.3|497.75|504.3|505.4||487.5|481.3|484.45|488.05|484.55|481.95|475.2|474.2|462.7|459.5|456.65|456.15|456.65|461.2||456.7|471.75|479.95|485.05|484.35|483.4|480.6|484.4|483.9|480.65|469.8|472.6|470.55|473.4|479.95||492.65|466.85|474.95|471.5|469.35|478.85|479.55|478.3||484.5|496.55|497.35|483.2|477.75|484.85|476.15|475.1|478.15|486.1|486.65|473.25|459.85|456.75|456.05|446.3|450|456.5|461.25|450.35|449.4|439.5|447.6|445.2||450.8|462.45|468.9|468.9|454.75|464.85|457|453.3|454.5|464.1|462.6|451.5
04266|1072997|/equities/hindustan-aeronautics-ltd|NIFTY200||5489.2002|5547.6001|5486.1499|5539.6001|5621.9502|5552|5515.1001|5459.2998|5344.0498|5394.0498|5264.25|5281.5|5285.4502|5371.6499|5325.0498|5170.5498|5288.6001|5311.9502|5533.4502||5200.5498|5099.7002|4889|4856.6001|4812.7002|4745.1499|4666.6001|4364.8999|4333.3501|5273.6499|4973.8501|4976.25|5051.75|5019.75|5142.3501|5166.6499|4949.8999|4921.2002|4782.25||4531.7002|4603.7002|4182.3501|4074.7|3921.75|3872.8999|3846.6499|3856.5|3715|3816.3999|3920.2|3947.2||3939.3501|4017.7|3984.3999|4000.75|3946.7|3795.7|3785.5|3751.3|3677.1499||3722.1499|3629.25|3638.1001||3565.3999|3546.55|3567.1499|3586.05|3540.95|3589.3|3543|3403.3501||3327|3281.05|3300.8||3170.8|3121.3501|2980.5|3058.8999|3121.95|3099.1001|3165.95|3039.5|3267.55|3371.45||3317.3|3228.2|3237|3214.95|3154.3|3084.05|3085.2|3095.5|3049.75|3045.5|3005.6499|2948.05|2995.3|3021.75|3078.8|3023.2|2957.1001|2922.6001|2846.05|2965.3501|3097.2|2949.75|2958.45|2932.5|2970.7|2997.55|2999.3999|3012.55|2976.95||2903.8|2931.45|2890.5||3028.1499|2967.6001|2958.3|2993.55|3030.55|3001.95|3020.45|3017.3|3010.25|2995.6001|2998.8501|2904.25|2870|2791.8|2826.3501|2804|2805.8|2808.2|2820.6499||2703.7|2706.5|2665.8999|2787.45|2813.1001|2761.8|2773|2770|2739.8999|2791.75|2733.6499|2689.75|2714.6001|2552.95|2519.3999|2462.25|2379.8|2343.3999|2287||2240.3|2146.25|2112.1001|2144.3|2146.6001|2126|2114.3|2091||2060.3501|2058.8999|2030.8|2044.55|2017.15|1934.75|1901.75|1855.45|1822.7|1823.05|1834.6|1854.4|1819.45|1809.85||1845.3|1912.7|1953.9|1962.65|1963.7|1963.3|1975.1|1968.45|1961.6|1959.45|1920.85|1956.1|1943.85|1916.25|1957.05||1928.15|1889.15|1918.85|1935.575|1927.5|1935|1957.725|1996.3||1991.8|1973.825|1979.1|1985.15|1970.4|2041.35|2052.7749|2020.125|1994.725|1976.425|1983.125|1970.875|1950.15|1952.65|1948.675|1957.625|1955.2|1982.725|2015.55|1945.725|1910.425|1894|1934.625|1950.075||1939.425|1895.5|1895.825|1912.125|1887.875|1876.025|1875|1883.275|1869.925|1932.95|1980.75|1964.5
04267|39868|/equities/hindustan-copper-ltd|NIFTY200||330.95|333.8|333.95|347.6|342.25|330.8|326.5|325.3|317.55|322.2|318.7|319.65|322.85|329.55|332|331.1|333.85|326.8|332.95||336.9|335.9|335.4|329.8|336.65|340.3|337.3|320.95|298.6|370.5|355.9|354.4|377.05|373.85|368.4|371.6|374.2|383|399.15||383.95|377.8|383.6|379.25|366.8|372.95|357.55|370.3|367|377.7|387.6|391.45||386|388.9|391|380.8|379.65|372.05|379.05|364.1|355.5||357.45|353.75|362.4||357.85|358.35|331.35|322.4|313.95|311.45|309|309.85||278.05|285|282.55||268.85|273.4|255.9|260.55|269.25|271.15|262.7|235.05|256.1|269.1||280|280.95|285.25|284|272.1|269.8|253.95|253|262.45|263.05|263.1|246|250.1|255.05|258.3|256.4|259.45|250.8|240.95|270.15|289.55|295.95|298.05|293.4|301.1|292.35|289.05|285.6|283.55||281.95|273.65|258.7||264.85|253.95|259.2|266.95|256.95|262.5|265.95|269.45|270.4|267.85|283.3|278.05|265.55|269.7|271.5|273.65|270.25|235.25|233.25||226.6|217.9|196.6|207.75|197.05|187.4|184.35|182.25|179.85|182.85|186.2|183|180.3|177.75|178.1|175.55|173.05|173.3|168.7||163.95|162.15|158.1|158.6|156.95|157.9|159|160.25||162.05|145.05|144.25|146.3|145.95|147.85|145.25|145.7|140.8|143.2|143.5|140.65|140.9|141.15||142.1|154|157.1|154.75|158.45|160.15|157.05|157.4|153.85|154.8|148.85|154.85|153.8|155.85|160.9||162.4|156.3|159.3|156.2|157.4|153.15|154.25|159.1||157.35|161.3|161.95|158.5|154.75|166.5|166.95|162.7|163.75|168.55|171.55|167.1|158.45|154.65|151.75|147.9|144.85|146.2|148.3|144.85|136.7|140.75|142.55|142.9||152.4|158.95|148.25|151.9|146.75|148.7|154|151.15|146.85|150.4|141.1|127.85
04268|18184|/equities/hindustan-petroleum|NIFTY200/MSCI_EEM||342.15|350.05|335.15|330.75|327.9|332.45|329.75|329.75|328.3|331.3|332.1|332.75|333.45|334.65|337.95|340.85|349.2|343.67|353.43||357.53|352.23|350.63|349.37|347.97|349.23|343.7|336.83|329.83|388.27|358.23|356.3|358.47|364.6|371.43|362.3|356.97|353.57|351.23||337.97|332.6|337.8|328.87|333.43|334.37|334|348.8|342.7|342.53|356.07|355.67||330.27|337.1|327.4|327.47|324.93|322.07|328.03|318.93|318.2||312.37|311.63|318.83||324.97|305.9|308.6|307.47|307.7|316.37|321.47|312.53||317.1|314.07|315.07||315.63|315|302.43|297|307.43|312.57|333.4|322.6|342.87|341.23||339|344.8|352.03|350.07|344.77|339.6|338.13|353.23|361.1|351.73|359.4|362.17|375.4|369.8|377.13|383.33|362.2|334.43|334.6|340.13|350.1|349.07|357.2|338.93|325.9|310.53|308.83|314.47|301.53||287.07|301.7|293.63||310.5|303.07|299.4|301.87|299.73|300.53|297|287.13|292.9|286.27|280|276.93|281.2|272.47|266.4|265.93|278.43|254.57|256.1||246.2|250.47|243.23|253.73|252.87|255.93|250.47|250|238.07|240.57|251.67|255.4|256.17|254.3|251|230.37|231.6|228.3|228.5||213.47|217.8|203.67|203.3|204.8|206.67|213.5|209.07||202.17|199.7|199.3|199.67|185.77|174.73|171.7|170.13|167.97|165.13|163.97|162.37|161.43|164.03||166.13|168.47|174.53|171.3|174.47|171.13|170.97|172.27|169.4|167.83|167.8|171.83|169.03|166.63|169.6||169.97|166.47|170.87|173.33|173.57|173.97|175.63|171.87||171.4|168.17|172.33|169.8|167.87|177.2|173.6|169.43|169.8|169.77|168.7|166.83|165.4|171.8|175.93|176.23|174.33|176.57|173.33|173.47|173.67|174.1|174.5|174.43||175.6|177.77|176.6|177.6|176.7|178.53|177.8|180.23|184.2|190.03|188.27|186.27
04269|18185|/equities/hindustan-unilever|NIFTY200/MSCI_EEM/EMCONSGROWTH||2622.25|2608.8501|2610.45|2590.1499|2587.1499|2547|2495.95|2510.3501|2485.1499|2505.1001|2473.05|2462.1499|2445.6001|2432.2|2442.2|2441.3|2482.2|2457|2486.25||2479.75|2487.3999|2528.7|2556.3501|2565.3501|2577.8|2549.6001|2602.75|2496.3|2355.8999|2329.05|2351.3999|2373.3999|2395.95|2384.5|2369.05|2382.5|2366.8999|2310.7||2320.3501|2343.1499|2323.3|2349.6001|2360.6499|2362.55|2323.8999|2345.3999|2375|2256.2|2217.05|2226.3||2230.45|2226.1001|2222.6499|2230.8501|2260.25|2262.75|2241.5|2231.6001|2214.8||2220.8|2194.05|2232.3||2260.8999|2264.1499|2268.95|2266.95|2264.95|2265.2|2286.7|2285.8999||2264.3501|2239.7|2240||2256.55|2242.3501|2241.95|2266.95|2299.95|2327.7|2334.6001|2312.6001|2378.1499|2389.8501||2419.55|2400.8|2399.8501|2422|2409.7|2412.3|2421.55|2405.3|2404.25|2394.1001|2388.1001|2407.1001|2404.1001|2387.1499|2375.25|2350.8501|2387.95|2394|2385.6499|2424.1499|2417.05|2425.45|2426.3501|2419.5|2452.6001|2473.6001|2481.55|2458.6499|2444.3999||2428.3|2441.6499|2375.55||2565.3999|2548|2562.8999|2569.1001|2573.2|2544|2536.2|2577.3999|2579.75|2578.25|2620.05|2592.55|2606.55|2613.8|2654.75|2663.95|2633.8|2608.3|2584.75||2575.6001|2553.2|2557.5|2560.7|2535.5|2522.8999|2516.3501|2511.8999|2502.75|2503.6499|2522.3|2518.25|2567.6499|2563.25|2602.3|2563.6499|2545.55|2525.05|2510.55||2515.2|2519.8999|2521.8999|2505.25|2506.45|2528.8|2491.2|2486.3999||2478.1499|2486.55|2476.7|2519.3501|2496.45|2497.3999|2509.25|2486.8|2472.25|2484|2478.8999|2482.05|2476.3999|2477.3||2483.5|2495.1499|2548.1001|2548.25|2556.1499|2558.3|2569.45|2557|2556.3999|2516.2|2511.3|2499.3999|2519.55|2507.8501|2468.8999||2465.6001|2460.3501|2501.75|2478.95|2475.8501|2482.45|2473.3501|2466.8501||2488.6499|2469.7|2500.8|2506.55|2498.8501|2536.25|2513.8|2507.45|2523.5|2507.05|2501.3999|2504.8|2505.05|2531.95|2526.1499|2555.7|2563.55|2581.25|2574.05|2565.8|2562.75|2554.75|2543.25|2552.6001||2533.1001|2501.8|2536.7|2552.2|2565.8501|2569.2|2546|2551.3|2568.95|2551.1001|2560.8|2584.6001
04270|18186|/equities/hindustan-zinc|NIFTY200||663|671.6|659.2|673.15|686.15|693.15|686.05|673.15|652.5|656.75|669.65|673.25|650|663.9|659.5|664.55|647.55|633.45|645.75||661.9|672.4|688.25|696.55|669.65|688.15|687.8|676.85|639.35|696.4|687.25|666.5|711.8|716.3|706.9|742.65|740.9|772.3|741.3||590.2|583.3|560.85|559.9|579.1|529.5|456.15|471.85|445.8|464.25|470.1|432.1||426.95|424.25|421.6|411.5|409.6|404.5|409.7|398.7|404.95||402.75|407.25|431.95||401.3|398.4|344.4|339.95|337.85|328.35|315.65|306.15||292.3|293.7|294.9||296|293.9|291.7|293.4|295.45|289.4|304.2|301.8|308.45|308.4||310.95|307.55|308.15|312.2|308.75|306.45|309|309.65|310.25|310.65|310.25|309.1|311.1|311.1|313.15|314.9|310.25|308.4|308.3|312.6|314.35|315.9|315.9|315.5|318.2|317.25|317.25|318.05|314||313.2|311.25|310.7||315.15|312.05|315.9|320.6|321.75|316.4|317.3|317.25|313.8|315.45|318.5|318.25|318.8|317.3|318.35|318.05|312.6|311.95|311.7||309.9|306.5|306.9|311.95|315.3|316.35|319.1|325.5|324.9|325.35|322.65|324.15|325.65|325|317.9|300.15|299.25|299.75|300.8||301|301.35|299.55|303.85|305.1|307.6|303.55|304.3||301.25|301.8|296.6|297|292.75|296.05|299.1|294.3|292.5|295.55|292.85|295.8|294.7|299.7||303.45|308.6|314.4|313.25|321.2|321.9|318.6|317.7|317.3|317.05|311.8|305.55|304.5|308.15|307||308.65|297.95|311|311.45|313.3|313.8|313.4|315.6||318.15|321.5|321.2|314.85|315.2|319.95|320.2|320.9|321.45|324|323.5|319.7|318.15|319.95|315.4|316.2|314.45|316.1|314.1|316.3|315.1|314.55|314|314.2||316.55|316.55|318.8|320.6|319.45|316.75|318.2|318.1|321|322.25|321.95|320.15
04271|18191|/equities/housing-development-finance|NIFTY200/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04272|18198|/equities/icici-bank-ltd|NIFTY200/MSCI_EEM||1232.9|1238.45|1243.2|1248.25|1235.05|1233.4|1233|1201.6|1190.6|1211.85|1199.6|1219.9|1218|1197.95|1170.1|1158.65|1156.8|1144.45|1122.85||1105.65|1107.35|1119.55|1118.2|1123.8|1121.7|1110.4|1108.65|1071.45|1160|1121.05|1113.7|1102|1126.95|1129.8|1131.95|1134.5|1111.1|1120.95||1130.5|1131.05|1124.35|1120.55|1128|1118.3|1115.7|1126.5|1130.8|1149|1142.05|1139.45||1150.4|1160.15|1107.9|1113.75|1096.75|1090.25|1086.65|1067.25|1055.45||1067.05|1078.35|1104.4||1109.4|1107.05|1087.15|1083.4|1078.85|1077.2|1081.2|1099.65||1093.3|1083.75|1083.7||1090.3|1081.8|1084.5|1083.95|1081.2|1080.35|1083.6|1083.95|1076.85|1078.7||1087.95|1097.1|1088.05|1092.35|1086.9|1052.2|1046.2|1060.2|1054.2|1061.3|1062.7|1051.95|1048.75|1043.75|1023.25|1016.65|1022.7|1019.8|996.1|1010.7|989.3|1022.15|1026.4|1023.5|1024|1025.15|1028.15|1016.9|1016.4||1009.95|999.2|1029.05||999.2|986.35|981.75|1009.05|1009.85|1003.5|991.15|993.05|979.75|982|993.7|987.15|984.05|982.25|999.4|996.6|1005.9|1002.25|995.1||994.3|1004.4|1006.65|1015.45|1021.45|1037.4|1033.65|1013.9|1015.7|1017.1|1010.85|999|1003.25|1013.45|991.2|946.7|934.95|939.6|925.5||929.4|923|922.75|926.1|921.45|921.85|936|941.1||934.45|938.6|937.35|935.75|948.1|945.45|933.8|919.95|914.05|915.35|924.9|912.75|908.65|916.1||929.95|932.75|935.75|943.75|953.9|951.4|951.3|954.25|953.1|951.2|938.6|945.2|940.85|930.05|940.3||951.9|942.6|943.1|948.7|956.35|950.3|959.3|987.15||990.2|992.45|987.7|989.8|990.5|978.25|970.55|965.65|957.5|968.4|967.35|968.7|958.75|958.9|967.75|970.55|970.4|968.95|966.85|952|955.2|950.65|951.65|956.5||959.55|952.85|964.1|972.7|979.9|975.65|970.5|965|986.95|994.55|998.3|996.2
04273|1050153|/equities/icici-lombard|NIFTY200/MSCI_EEM||1865.3|1874.2|1877.75|1857.25|1838.95|1865.05|1827.65|1853.25|1807.8|1807.1|1789.55|1793.45|1786.9|1780.3|1771.5|1756.85|1748.3|1759.75|1745.25||1730.9|1662.7|1655|1645.35|1680.1|1655.15|1644.8|1630.45|1536.25|1600.65|1580.75|1586.15|1596.85|1635.15|1623.55|1659.9|1661.4|1647.7|1647.85||1669.55|1676.8|1652.9|1683.8|1684.15|1661.5|1651.55|1722.5|1685.05|1681.35|1673.4|1699.85||1710.65|1705.65|1692.65|1706.8|1700.6|1695.8|1686|1689.75|1710.1||1648.65|1630.3|1667.2||1686.85|1702.3|1710.7|1717.8|1638.3|1692.7|1688.9|1697.85||1684.5|1662.65|1648.25||1669.85|1673.05|1640.4|1657|1656.35|1651.35|1661.9|1643.25|1661.1|1654.35||1666.15|1655.8|1652.45|1650.1|1643.85|1711.75|1724.45|1726.75|1650.55|1639.25|1646.25|1644.55|1648.95|1642.95|1645.4|1649.55|1639.6|1630.65|1615.3|1638.4|1620.7|1624.6|1590.95|1518.6|1499.05|1512.35|1497.1|1499.7|1488.85||1482.2|1508.5|1479.2||1486.95|1440.05|1454.45|1374.2|1372.8|1394.1|1393.25|1388.05|1395|1395.65|1395.6|1393.2|1378|1419.4|1437.2|1420.1|1437|1415|1416.1||1422.6|1405.75|1413.2|1442.05|1449.35|1451.65|1462.95|1453.4|1455.35|1447|1449.4|1449.45|1445.7|1466.35|1470.9|1457.65|1480|1440.6|1450.1||1438.5|1439|1449.1|1464.75|1446.1|1446.15|1399.6|1395.55||1359.1|1352.25|1357.2|1368|1379.6|1375.85|1362.7|1370.9|1357.8|1373.8|1354.5|1357.35|1355.65|1378.3||1399.05|1388.15|1371.7|1358.55|1360.35|1337.55|1313.95|1324.9|1313.55|1314.2|1298.55|1319.65|1296.7|1303.25|1305.25||1309.55|1274.25|1303.6|1308.65|1315.95|1343.7|1355.6|1375.4||1378.2|1377.85|1368.9|1356.05|1350.5|1366.65|1349|1350.2|1345.05|1346.3|1358|1341.35|1313.7|1323.05|1321.2|1327.35|1325.8|1334.8|1320.35|1324.8|1329.45|1327.9|1344.65|1357||1350.35|1370.55|1355.45|1394|1415.9|1398.2|1366.9|1347.35|1358.8|1362.65|1385.5|1373.75
04274|991131|/equities/icici-prudential-life-insurance-com|NIFTY200/MSCI_EEM||651.15|653.35|660.75|646.5|636.35|643|633.45|634.4|620.35|616.7|605.7|599.65|596.5|600.35|605.4|604.4|605.5|601.85|606.8||613.7|596.15|579.75|581.65|581|571.4|563.6|562.6|542.9|552.05|545.45|548.95|556.2|582.55|572.9|579.5|585.05|577.4|580.2||590.2|590.05|577.05|597.2|597.3|590.7|581.1|587|578.35|574.3|576.7|577.5||572.9|559.9|566.25|564.15|575.65|593.85|580.3|588.15|602.5||608.5|616.35|629||627.35|625.25|628.7|620|605.75|620.75|623.3|616.1||608.65|599.1|599.9||581.85|580.25|560.35|549.6|565.85|567.75|572.7|573.55|600.5|600.3||583.6|576.85|553.7|546.95|539.45|532.65|523.3|518.85|523.1|522.85|518.35|520.1|521.65|514.7|512.05|505.1|508.8|511.9|504.45|521.45|520.5|530.45|526|504.8|506.5|515.9|503.25|495.6|491.6||486.3|488.55|479.45||494.6|486.2|514.95|517.9|522.2|529.95|541.6|541.25|540.85|541.95|541|539.85|534.9|534.4|531.95|534.85|529.9|526.6|523.9||518.95|518.95|509.3|519.95|521.2|519.2|532.35|542.4|550.6|537.45|543.55|547.25|551.4|544.4|563.3|558.8|562.6|551.7|551.55||555.45|555.95|558.05|555.75|549.8|559.85|548.2|543.25||525.85|530.1|528.2|530.6|537.9|521.8|520.15|524.95|515.35|525.25|520.25|519|510.85|518.8||521|526.2|522.2|521|533.7|531.05|522.6|524.85|524.9|540.15|543.8|559.35|551.65|557.55|558.85||566.2|566.1|579.95|577.05|577.8|578.2|565.05|588.2||602.6|595|569.5|566.7|554.55|576.55|556.7|547.15|539.65|536.85|553.55|561.8|563.9|560.05|558.05|548.15|548.05|544.75|549.25|547.55|537.55|537.5|543.35|545.9||555|560|575.65|578.25|581.15|578.6|579|570.8|567.85|574.7|579.5|580.45
04275|1073007|/equities/icici-securities-ltd|NIFTY200/MSCI_EEM_SMALLCAP||776.3|784.95|780.4|784.65|780.9|780.6|780.3|767.9|757.35|762.95|757.55|765.35|772.25|759.6|746.7|741.6|742.7|736.95|723.8||714.8|717.8|719.45|719.05|723.7|717.9|713.75|709.05|687.25|743.45|714.75|713.25|710.45|724.9|725.85|726.7|729.95|717.4|721.05||728.85|732.3|732|729.7|738.35|724.05|725.5|734.2|738.2|751.45|751.35|748.9||756.25|759.65|729.35|741.25|732.6|723.85|723.15|710.65|703.55||712.35|720.55|732||731.85|728.7|718.75|719.75|719.05|719.1|719.9|724.2||727.65|741.7|738.05||751.2|761.55|724.05|714.05|721.85|726.85|740.7|751.7|753.6|772.4||792|789.4|824.8|834.7|828.6|816.9|807.15|821.35|831.95|841.4|819.1|812.9|797.5|785.3|786.45|813.8|807.4|785.2|786.9|804.5|798.7|808.8|819|796.65|817.2|820.9|820.5|772.2|774.3||776.15|764.65|758.15||763.75|763.65|769.95|784|758.85|768.2|781.25|743.25|749.95|744|757.45|725.95|720.4|719.95|709.95|718|720.05|732|721.2||731.6|738.4|721.8|748.15|732.7|732.7|728.2|723.75|722.85|721.65|724.45|727.25|722.55|716.1|699.35|682.5|680.45|664.45|668.1||668.7|675.05|670.35|682.6|687.2|675|693.3|674.8||649.9|656.35|660|641.2|650.25|653.65|643.8|626.25|626.95|639.1|636.15|635.9|644.5|648.65||654.25|668.05|631.5|637.25|644.25|631.95|630.7|637.65|634.2|629.55|619.05|628.35|619.7|611.1|616.15||621.4|620.7|614.85|614.2|616.1|613.45|617.4|633.6||641.25|639.35|636.9|637.05|637.45|632.35|633.3|635.05|620.75|626.4|624.55|624.7|624.85|615.8|620.4|623.05|620.9|624.3|621.65|620.2|620.95|619.75|620.5|616.25||620.05|626.1|626.15|625.95|628.25|625.2|619.65|615.85|629.1|636.05|635.3|637.35
04276|960765|/equities/idfc-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP||78.27|78.22|78.21|79.19|79.76|81.19|81.17|80.88|78.89|81.14|82.16|82.2|82.74|82.91|82.94|83.47|83.84|82.17|81.46||78|77.46|77.82|77.51|77.53|77.7|77.25|77.25|72.55|78.1|76.4|77.55|77.15|77.95|78.65|77.7|78.05|77.15|77.45||77.2|77.05|76.9|77.5|77.15|76.75|75.65|77.1|77.85|80.15|81|81.6||82.15|81.65|84.8|83.4|83.35|83.45|83.2|81.85|82.6||82.7|82.75|84.35||84.7|82.15|82.5|80.65|79.45|78.4|79.15|77.5||75.4|77.8|77.7||78.05|77.9|76.35|76.65|77.95|78.7|78.45|77.5|79.5|80.5||80.8|81.8|81.55|82.1|82.2|81.05|80.55|83.3|83.95|82.85|81.15|80.95|81.75|82.15|82.85|81.25|80.85|80.5|79.2|81.25|81|83.15|83|83.25|82.55|83.4|84.35|82.7|83.5||80.05|79.6|81.8||85.7|86.4|85.2|88.3|86.75|87.15|86.65|83.9|84.25|85.45|86.7|87.05|86.1|86.1|87.8|88.9|88.7|88.85|88.5||88.45|88.35|87.35|90.15|89.75|90|88.15|87.5|86.85|87.35|88.05|87.7|90.4|89.25|86.95|86.1|85.2|84.9|85.25||84.3|84.15|83.2|84.6|84.4|85.1|88.4|86.85||86.35|85.35|84.65|83.7|83.15|82.75|82.8|82.3|81.1|82.7|83.2|86.05|84.95|87.15||86.45|88.9|90.8|90.95|91.6|90.95|90.25|90.8|91.55|90.25|90.05|91.4|91.95|91.75|94.15||95.5|94.55|97.55|95.55|94.3|93.6|93.4|93.6||93.15|94.55|93.65|93.1|93.45|96.55|95.35|95.8|97.65|99.2|98.45|93.4|93.35|92.25|90.3|91.05|91.1|91.45|92.25|91.95|89.7|88.95|88.55|88.35||88.15|88.15|87.55|88.15|87.45|87.65|87.45|86.95|87.1|88.5|87.2|83.95
04277|1161582|/equities/indiamart-intermesh-ltd|NIFTY200/MSCI_EEM_SMALLCAP||2811.8501|2761.2|2740.25|2717.6499|2646.3999|2698.8|2699.1499|2696.95|2673.1499|2684.8|2680.8501|2687.75|2683.45|2701.8|2664.1499|2655.1001|2614.6499|2593.7|2563.55||2577.55|2571.25|2595.8501|2554.45|2563.05|2542.75|2546.6001|2489.5|2370.75|2445.05|2417.7|2443.3999|2509.25|2526.45|2548.75|2560.1499|2592.3501|2616.1499|2605||2636.6001|2621.75|2627.75|2626.2|2646.3999|2665.8|2645|2717.6001|2754.7|2783.3|2799.6499|2861.05||2643.8999|2623.25|2634.05|2658.3|2637|2635.8501|2601.8501|2526.2|2539.55||2576.05|2550.8|2580.55||2564.2|2562.3|2557.6499|2543.2|2538.5|2610.3999|2620.6499|2711.3||2645.45|2683.6499|2688.3999||2674.55|2678.6499|2585.3|2597|2613.55|2627.8|2615.1001|2516.8999|2614.6499|2547.3||2609.25|2580.8|2639.8|2624.6499|2656.3999|2654.7|2663.6001|2711.25|2680.8|2670.95|2707.1001|2718.7|2784.05|2778|2775.1499|2731.3|2705.1499|2699.6499|2742.75|2696.6001|2687.3999|2673.6001|2601.8999|2589.3|2562.05|2559.8|2521.3501|2499.6001|2529.6499||2449.2|2449.5|2439.05||2633.5|2488.6499|2601.05|2654.2|2619.8|2593.55|2599.8999|2577.95|2608.55|2674.3|2743.1499|2729.25|2705.55|2707.95|2725.25|2721.8999|2793.6499|2771.55|2750.8||2711.75|2739.95|2680.95|2809.3501|2835.05|2791.1001|2796.6001|2793.1499|2751.5|2678.2|2677.3|2718.8|2709.3999|2601.8999|2604.3999|2598.1499|2604.05|2613.7|2590.25||2599.1001|2593.8501|2579.6499|2593.3501|2628.5|2607.05|2602.05|2584.2||2585.75|2601.75|2621.5|2638|2605.45|2584.25|2590.8501|2564.7|2549.55|2649.6001|2634.3999|2771.5|2660.25|2692.2||2693.05|2722.5|2760.75|2795.25|2822|2821.05|2825.8|2836.1001|2831.05|2820.8|2804.6001|2867.8999|2861.7|2884.7|2882.3999||2876.3|2867.75|2911.05|2916.1499|2948.2|2991.2|2987.95|3019.8999||3026.3999|3086.45|3102.1499|3088.45|3131.8999|3191.3999|3219|3202.55|3267.95|3215.8501|3145.6499|3111.8501|3061.05|3005.75|3019.6499|3028.7|3016|3131.8999|3111.8501|3156.8999|3113.6001|3080.95|3127.8999|3124.55||3180.75|3134.2|3160.05|3153.1001|3187.2|3171.5|3125.2|3020.05|3033.05|3129.1499|3112.3999|3090.25
04278|18209|/equities/indian-bank|NIFTY200||559|550.35|543|541.7|526.5|538.85|541.55|536.1|537.75|545|545.5|541.15|540.65|532.55|541.7|547.7|545.1|545|540.05||540.7|541.75|538.3|538.4|532.2|534.7|542.55|524.55|525.8|606.35|567.5|578.8|576.3|566.65|579.25|571.6|575.95|566.4|575.15||540.3|539.9|535.6|513.25|512.85|512.65|517.2|536|516|537|544|549.85||548.25|559.05|526.55|527.05|509.95|516|520.85|512.15|511.25||520.1|514.55|526.55||528.6|527.15|537.4|534.95|526.5|528.8|533.7|529.4||520.7|499.8|511.45||489.45|492.35|469.7|485.75|496.9|509.3|491.6|501.2|516.85|548||545.45|538.65|530.25|526.15|526.15|525.15|529.5|536.75|521.65|525.25|527.4|539.2|537.15|543.2|517.75|525.5|525.9|494.65|499.55|531.65|551.8|542.85|542.45|560.2|545.95|523.95|498.85|494.05|480.5||460.6|441.6|445.1||443.3|443.55|441.5|440.3|434.2|433.65|427|423.05|421.3|426.4|434.4|432.4|421.3|416.3|422|420.9|421.9|415.75|409.7||412.2|412.85|429.75|446.85|441.2|453.9|449.45|432.8|437.55|430.95|428.25|432|419.15|410.05|409.5|401.15|396.9|418.8|403.05||408.2|412.75|411.35|420.85|422.8|431.6|445.7|446.3||447.05|416.05|418.8|424.2|422.55|421.5|430.4|426.05|431|420.05|411.6|414.75|400.55|408.9||411.8|424.15|421.9|416.4|428.4|430.15|418.4|427.25|423.15|409.8|403.25|426.05|427.9|432.9|441.3||423.55|413.9|431.8|428.15|430.9|420.85|404.9|415.15||412.15|397.7|400.6|397.5|383.8|397.55|389.15|391.25|388.4|391.4|383.6|377.1|378.65|380.55|391.75|397.25|395.3|402.95|408.55|410.45|407.9|407.15|409|386.05||391.15|387.9|380.65|383|392.65|347.1|343.35|342.5|343.75|347.4|346.9|344.55
04279|18210|/equities/the-indian-hotels|NIFTY200/MSCI_EEM_SMALLCAP||594.05|602.7|609.85|609|608.7|614.5|612.65|599.8|603.7|614.8|625.05|624.4|649.95|659.75|648.15|637.5|638.4|617.05|621.45||613.85|589.3|584.5|582.05|582.3|585.1|583.5|572.9|530.3|576.5|557.4|557.2|565.85|572.45|581.1|569.85|567.55|573.15|569.15||571.1|568.8|560.9|564.55|557.4|544.5|550.65|563.55|567|571.3|570.6|576.15||576.75|582.6|568.95|577.25|608|604.3|585.35|597.05|593.4||583.65|597.55|607.45||596.45|597.1|605.1|613.3|617.95|614.15|605.7|601.4||591.15|585.85|568.95||557.05|563.4|547.9|549.1|552.9|562.3|565.35|544.7|568.25|572.9||587.7|574.1|584.85|588.35|589.25|586.7|570.9|589.25|579.7|594.5|578.85|557|548.65|542.45|537.55|527.6|527.7|523.6|530.4|532.95|525.1|524.75|506.15|509.1|500|494.55|492.65|493.2|496.15||473.6|480.35|471.3||482.2|463.6|461.95|468.45|476.95|461.55|459.55|458.4|458.55|451.65|456.05|462.8|451.45|438.2|436.1|438.35|433.45|436.85|436.55||439.2|429.35|424.25|444.55|448.9|439.65|441.25|434.55|438.25|441|435.5|440.45|437.95|434.5|434|426.4|421.7|420.05|422.75||420.5|420.1|417|420.8|419.6|411.2|412.65|411.4||410.65|409.45|405.45|405.65|401.5|395.35|392.9|390.25|389.1|383.4|382.1|374.55|374.8|389.55||395.85|404.95|414|412.85|420.1|416.7|414.75|416.5|414.85|416.35|415.5|422.95|417.5|406.55|413||411.1|405.15|413.15|410.5|408.6|406.25|406.8|418||415.75|416.65|423.65|414.65|420.55|429.95|429.55|427|431.5|422.45|420.85|424.25|420.9|416.65|393.25|393.8|392|401.95|401.1|388.6|379.4|381.65|382.2|383.2||383.15|387.05|382.55|386.35|388.65|394.4|395.85|393.7|395.75|396.45|395.1|391.65
04280|18197|/equities/indian-oil-corporation|NIFTY200/MSCI_EEM||167.04|174.44|171.9|171.67|170.07|171.28|170.17|169.31|168.3|167.66|165.63|163.58|164.27|164.37|166.3|166.62|168.97|166.75|169.59||170.36|168.95|168.84|167.68|165.21|164.2|163.6|159.25|154.5|175.3|162.4|161.95|165.05|167.05|168.9|168.8|167.95|166.95|166.9||164.05|162.85|161.8|159.35|158.2|159.2|156.6|163.15|160|166.25|170.75|173.4||168.85|176.75|171.55|170.2|168.75|168.1|170.9|166.65|169||169|166.4|170.15||173.05|168.9|170.3|168|169.65|173.7|174.2|169.25||167.75|166.2|167.45||165.15|164.5|158.25|155.25|160.8|161|170.35|163.35|172.9|174.25||174.6|177.35|175.85|175.25|169.4|165.55|167.4|173.25|177.5|175.85|179.7|182.3|188.75|188.5|187|189.85|183.55|174.45|175.4|182.5|192.4|186.45|184.5|173.95|162.9|149.75|146.95|147.7|146.7||143.7|143.45|138.95||148.65|144.5|144.1|143.6|137.65|135.3|133.25|130.55|131.9|132.65|132.7|131.2|132.7|130.55|130.3|129.85|133.25|126.6|128.05||123.7|124.15|120.05|124.7|124.35|123.8|120.1|119.65|117.55|117.5|118.8|121.35|119.3|117.7|115.9|111.25|111.75|108.55|108.2||103.45|103.8|101.25|101.05|102.85|102.7|104.1|101.7||99|98.05|102.95|103.45|104.05|99|95.9|95.05|92.45|89.7|88.25|86.9|86.2|87.6||87.95|90.3|90.65|90.75|91.85|90.9|90.85|90.3|89.7|88.35|87.45|89.75|89.65|89.1|90||90.95|89.8|90.4|92|91.95|92.25|92.75|91.85||92.6|91.95|94.65|93.1|91.55|95.2|94|91.7|91.35|91.35|90.05|89.05|89.1|90.75|91.9|91.9|91.8|92.25|91.3|91.85|92|91.4|92.25|93.3||92.6|93.5|93.85|93.9|92.35|92.85|92.3|93.5|93.85|94|93.75|95.25
04281|1169003|/equities/indian-railway-finance|NIFTY200||217.43|205.98|203.71|195.85|202.02|188.23|177.72|176.48|171.97|171.76|173.81|173.17|175.04|175.61|176.87|176.32|172.3|173.22|175.71||174.8|175.13|177.69|176.2|173.01|173.6|173.05|166.45|164.95|188.95|177.8|176.6|180.3|180.25|184.55|184|186.5|175.65|179.45||169|157.65|155.45|157.3|145.9|148.05|147.05|152.25|149.8|155.65|157|158.9||157.25|160.9|158.05|150.25|149|147.75|144.1|141|141.95||141.7|140.25|145.3||146.7|147.2|147.5|147.85|143.75|145.3|146.1|144.8||142.35|142.85|145.7||140.95|135.25|133.2|135.2|134.95|136.95|140.25|124.25|136.75|141.1||143.7|140.5|145.05|145.55|147.4|146.75|147.4|151.6|152.3|153.2|152.2|154.2|158.5|158.65|155.45|158.9|154.3|153.45|132.95|153.7|161.95|162.5|160.9|160.55|168.95|169.9|175.15|166.65|170.85||173.85|171.9|161.3||160.25|146.25|149.1|141.85|130.1|113.4|106.85|103.05|100.1|99.95|100.75|101.3|100.9|100|100.4|99.35|96.45|96.7|97.4||97.75|98.85|92.45|100.1|94.35|94.7|92.65|83.5|83.05|82.2|76.6|76.05|75.8|76.15|76.4|75.4|74.65|75.3|75.6||76.1|76.5|76.7|76.85|76.1|76.9|73.1|73.5||73.65|74.1|74.6|75.6|73.05|72.8|72.15|73.05|72.95|72.6|72.75|71.95|70.2|70.3||72.2|77.05|77.6|77.5|79.15|76.3|76.6|75.1|75.6|75.65|71.15|74.85|74.35|75.05|76.6||76.55|74.85|75.4|75.95|76.8|75.1|74.45|77.2||76.6|79.35|81.25|78.9|82.8|84.75|77.1|73.15|68.75|72.25|66.7|55.75|50.2|49.8|49.5|48.7|48.4|48.6|47.75|47.85|47.75|47.25|47.65|51.25||50.85|48.9|49.45|48.95|50.3|49.75|45.05|44.7|39.7|40.5|38.2|35.05
04282|1153181|/equities/indian-railway-catering-and-tourism|NIFTY200/MSCI_EEM_SMALLCAP||1043.05|1029.4|1021.85|1027.9|1045.6|1026.2|1006.05|1004.25|1006.6|992.85|989.25|991.25|990.45|995.1|1010.25|1012.3|1015.6|1014.65|1032.4||1018.2|1017.55|1026.95|1020.05|977.9|977.75|973.3|918.9|912.05|1054.25|1020.35|1025.35|1042.9|1083.1|1101.25|1109.05|1122.1|1126|1115.55||1093.7|1040.5|1028.65|1026.65|990.15|995.55|986.1|1007.45|993.5|1022.2|1052.45|1056.3||1038.75|1045.25|1044.45|1027.8|1025.35|1016.3|1000.05|992|992.95||1016.45|1029.5|1057.65||1023|1010.45|1014.8|1002.95|998.15|1014.65|1003.8|970.15||929.7|929.95|928.75||928.7|934.75|901.9|906.4|918.9|912.5|898.75|880.65|920.95|938.6||937.2|929.05|935.8|938|929.3|927.4|924.05|952.75|968.4|964.85|935.65|925.75|951.9|946.95|940.65|951.5|929.2|910.45|900.1|939.15|944.35|954.75|965.25|946.65|967.5|963.3|977.2|964.05|981.8||970.3|970.6|935.35||983.8|927.25|934.7|949.65|967.4|951.2|940.3|941.7|918.8|916.55|905.9|901.55|899.25|886.2|891.85|887.5|864.15|867.5|869.8||860.9|868.25|815.15|882.1|879.15|780.85|791.05|777.95|770.6|762.1|749.55|757.8|740.5|715.1|720.85|701.3|705.75|700.5|696.8||692.8|700|700|708.95|701.3|707.35|679.65|677.35||671|672.45|670.55|676.9|681.1|671.5|663.6|655.3|652.85|665.35|663.3|659.35|645.05|658.05||666.2|692.1|699.65|703.85|714.6|703.35|704.15|700.25|704.6|705.7|702.85|719.8|719.45|704.05|703.55||680.85|672.1|682|681.55|689.2|663.35|671.3|678.55||689.35|695.65|696.4|687|688.2|717.4|725.55|707.25|708.5|701.9|703.25|688.35|672|672.55|672.5|678.1|658.25|659.6|649.65|651.7|650.5|643.4|649.1|641.35||649.65|662.5|646.45|648.65|642.6|653.8|653.55|660.2|637.75|642.75|640.65|630.65
04283|18213|/equities/indraprastha-gas|NIFTY200/MSCI_EEM||524.7|530.8|527.55|522.4|525|522.3|518.2|517.45|519.6|524.9|503.7|482.6|474.8|473.95|474.55|471.1|476.8|470.4|482.35||482.6|487.05|477.2|470.6|470|467|460.6|446.65|442.25|468.95|441.95|456.65|461.5|472.7|461.15|460.75|454.35|441.3|440.85||440.5|440.3|439.8|444.5|434.7|446|439|451.2|436.55|443.4|455.2|463.6||469.2|462.1|460.05|453.05|453.05|448.5|437.15|436.2|437.3||462.7|470.35|463.1||477.05|475.8|475.35|460.1|437.1|441.35|443.65|440.35||430.8|425.45|418.55||412.75|412.75|403.25|406.1|409.95|412.55|410.9|407.55|426.15|423.85||430.1|430.1|458.55|446.6|433.75|426|415.85|422.1|430.85|437.8|441.3|437.85|439.9|439.7|439.9|444.7|436.9|434.9|427.1|439.95|439.9|449.3|453.85|439.95|445.15|439.25|430.4|425.6|419.1||405.15|434.9|435.85||446.2|438|432.85|433.8|432.8|427.8|425.15|417.8|429|425.35|430.85|424.4|422.2|425.9|421.25|418.35|413.85|410.75|411.85||408.05|402.55|398.35|407.35|408.35|400.05|398.25|395.65|394.9|401.85|401.1|408|400.7|403.85|401.2|394.75|389.1|390.3|389.6||392|390.3|389.5|388.5|385.2|388.65|388.1|387.3||392.4|394.15|395.05|395.9|400.5|401.15|400.6|389.85|381.15|382.35|385.55|382.2|386.85|399.5||392.3|403.2|457.65|480.75|487.45|481.05|472.2|478.2|460.4|458.6|460.45|460.45|457.95|457.6|461.85||454.85|449.8|454.85|455|455.05|454.85|456.2|463.6||467.85|473.4|471.25|462.35|459.3|478.65|481.75|477.25|467.15|459.15|461.9|467.05|467.7|463.1|462.65|443.65|440.8|443.95|445.45|442.25|438.7|429.2|433.55|436.25||435.5|443.75|448.05|460.25|457.95|457.2|455.35|452.5|453.8|460.2|463.1|461.85
04284|39852|/equities/bharti-infratel-ltd|NIFTY200/MSCI_EEM||391.45|394.25|382.9|385|385.75|395.65|404.05|396.5|383.8|389.65|375.3|365.15|356.1|344.2|339.85|336.45|336.3|334|344.55||340.75|339.5|342.15|347.95|348.15|347.15|339.35|332.7|307.95|364|348.15|343.75|340.95|341.4|342.75|346.7|343.8|339.5|340.25||344.45|341|341.8|339.5|328.3|330.55|327.85|337.55|338.35|351.4|350.95|352.95||354.8|352|353.3|351.65|348.35|359.5|349.8|351.4|344.4||332.5|334.55|328.05||326.7|328|327.8|314|306.6|300.55|304.75|315.2||291.15|283.6|283.65||271.3|250.2|250.7|238.25|248.5|248.35|245.7|236.4|247.2|247.45||255.4|252.95|261.45|268.1|263.1|252.8|244.65|240.25|246.35|241.15|225.15|218.85|221.4|223.2|220.55|221.25|215.95|209.4|213.55|226.15|227.6|225.65|221|214.5|216.15|219|221.95|229.95|232.25||225.45|229.95|217.1||220.35|215.95|211.25|219.5|218.25|216.4|214.65|214.25|211.95|213.1|222.15|216.45|207.7|202.15|202.75|199.05|186.1|186.45|185.4||185.8|185.35|180.65|196.7|198.85|197.65|201.05|187.9|188.95|191.95|190.45|193.8|185.7|185.95|187|187.65|184.4|185.1|184.85||185.6|185.85|186.85|187.35|192.2|186.6|187|187.75||187.35|183.4|183.85|184.2|185.85|184.7|188.35|190.15|180.6|172.4|169.85|168.6|170.2|174.25||177.8|184.15|189.55|187.9|192.1|188.85|191.3|195.25|192.8|187.45|179.25|180.8|183.35|186.8|190.75||191.7|189.6|191.15|189.65|186.1|183.4|178.5|181.7||185.1|188.25|183.85|183.6|181.95|192.5|188|184.15|184.85|177.4|179.1|181.7|175.2|179.4|174.95|172.6|168.35|163.55|162.75|161.65|158.95|158.95|161.95|160.5||170.4|171.55|169.2|171.4|172.05|173.7|173|171.1|169.85|173.7|172|174
04285|18215|/equities/indusind-bank|NIFTY200||1434.55|1429.75|1425.95|1434.25|1438.05|1434.25|1442.85|1455.5|1429.45|1456.9|1464.5|1502.75|1497.9|1495.55|1490.4|1527.15|1527.85|1528.2|1507.9||1502.35|1507.25|1484.25|1481.05|1485.85|1492.1|1481.1|1500.95|1391.5|1529.7|1461.85|1446.8|1460.25|1459.35|1465.1|1441.8|1440.85|1404.95|1406.5||1412.35|1408.75|1417.1|1421|1404.55|1410.15|1403.9|1446.3|1454|1497.5|1483.7|1505.2||1515.7|1487.25|1446.4|1496.1|1474.65|1474.5|1477.5|1482.05|1474.4||1490.95|1539.9|1555.65||1552.85|1554.95|1568.35|1552.4|1544.45|1542.65|1559.4|1542.4||1553|1533.55|1518.7||1512.1|1484.1|1441.55|1434.1|1480.7|1484.35|1476.75|1502.65|1533.05|1541.05||1563.75|1554.55|1542.45|1531.3|1526.65|1474.9|1449.2|1493.05|1466.5|1480.3|1489.15|1517.25|1504.2|1483.6|1493.65|1476.95|1481.5|1463.9|1447.15|1486.25|1477.3|1515.35|1511.4|1537.8|1533.75|1541.15|1534.05|1519.9|1526.8||1512|1490.85|1441.7||1561.1|1612.9|1643.9|1667.05|1688.85|1674|1657.85|1640.15|1625.1|1627.1|1643.2|1648.55|1601.15|1575.6|1598.85|1598.95|1610.55|1597.45|1570.8||1562.35|1570|1556.15|1566.55|1556.35|1570.8|1551.7|1506.9|1497|1521.85|1508.95|1504.75|1501.6|1506.6|1514.65|1461.05|1466.1|1483.55|1477.55||1476.2|1486.1|1470.4|1502.05|1504.8|1498.45|1498.65|1493.95||1509.6|1498.8|1507.35|1488.95|1486.4|1470.25|1450.25|1461.2|1432.6|1441.3|1454.65|1441.3|1414.65|1412.7||1435|1469.1|1450.35|1420.35|1436|1446.4|1463.7|1424.25|1421.2|1420.55|1428.55|1434.8|1401.85|1401.3|1435.4||1428.85|1413|1436.45|1423.05|1442.75|1452.9|1411.3|1440.45||1456.9|1450|1458.25|1455.05|1429.15|1450.2|1448.85|1439.6|1408.65|1423.75|1421.8|1416.55|1378.15|1392.45|1400.15|1409.45|1401.15|1425.15|1401|1401.15|1397.8|1371.7|1374.3|1380.7||1388.9|1397.25|1430.2|1408.45|1403.95|1415.25|1409.6|1364.5|1381.25|1394.6|1417.75|1401.95
04286|18216|/equities/info-edge-(india)|NIFTY200/MSCI_EEM||6861.5|6613.8999|6781.7002|6944.6001|6857.4502|6809.5|6736.4502|6811.6001|6746.6001|6937.3501|6785.8501|6733.6001|6747.9502|6648.6001|6594.1001|6384.7002|6282.8999|6241.75|6186.6499||6242.9502|6266.7002|6250.5|6221.1499|6226.9502|6229.7998|6125.2002|5995.5498|5634.7002|5715.3999|5697.1001|5755.4502|5921.2002|6081.6499|6257.8501|6336.1499|6444.4502|6399.6499|6405.1499||6222|5866.75|5941.6001|6017.2998|6057|6027.3999|5952.0498|5995|5885.2998|5985.3501|5997.8501|6061.25||6053.75|6068.8999|5896.8501|5906.1001|5875.8501|5827.1001|5800.3501|5712.1001|5717.75||5746.6001|5826.8501|5973.5498||6083.4502|6229.8999|6225.3999|5674.6499|5628.2002|5614|5656|5709.1499||5592|5475.5498|5217||5243.1001|5302.5498|5101.4502|5095|5196.3501|5241.2002|5203.1499|5107.2002|5154.1001|5161.0498||5088.5|5075.9502|5022.5498|5157.6001|5284.25|5267.75|5314.8999|5345.4502|5256.9502|5337.1499|5340.3501|5235.75|5316.6001|5338.4502|5270.75|5163.3501|5112.5498|5341.6001|5387.2002|5492.6001|5498|5399.1499|5355.75|5183.4502|5177.1499|5062|5031.6499|4892.7002|4975.25||4982.5498|5021.9502|4946.1001||5097.9502|5108.8501|5174.2002|5212.3999|5343.1001|5308.2998|5171.6499|5243.3999|5194.6499|5145.0498|5246.1499|5085.5|5088|5126.2002|5149.5|5140.1499|5149.1001|5154.2998|5078.8999||5006.5|5005.1001|4997.4502|5206.8501|5195.1499|5220.8501|5152.6499|4813.6499|4788.0498|4882.9502|4745.6499|4805.6499|4758|4692.7002|4596.3501|4572.8999|4611|4547.6499|4550||4596.8999|4617.1499|4741.4502|4739.0498|4765.3501|4805.2998|4760|4743.6001||4512.75|4510.7998|4569.1001|4505.7998|4340.0498|4311.5498|4250.3501|4139.1499|4096.6499|4084.25|4078.45|4081.5|4048.8501|4080.6499||4072.75|4203|4178.9502|4204.5|4127.5498|4125.25|4137.2998|4239.8999|4265.2998|4234.3501|4213.6001|4212.8999|4209.0498|4058.6499|4114.5||4165.2998|4177|4239.1499|4238.4502|4260.6499|4300.3501|4439.9502|4464.8999||4490.8999|4484.6001|4430.3501|4396.0498|4515.7998|4509.4502|4477.75|4450.4502|4492.75|4477.3999|4438|4372.3501|4331.5|4369.6499|4261.3501|4178.8999|4206.7998|4249.1001|4152|4174.5|4187|4189.5|4298.8999|4323.7998||4304.25|4460.7998|4649.6001|4690.3501|4714.8999|4825.7998|4886.7002|4537.7002|4571.75|4655.75|4587.1001|4579.2002
04287|18217|/equities/infosys|NIFTY200/MSCI_EEM||1709.1|1652.7|1648.25|1657.15|1661.65|1647.45|1650.65|1627.4|1621.05|1590.8|1566.75|1573.35|1540.7|1541.95|1527.15|1532.7|1515.4|1511.35|1498.2||1488.9|1493.95|1485.2|1495.75|1499.75|1533.6|1472.25|1430.1|1393.65|1405.9|1406.9|1427.45|1450.95|1467.05|1471.35|1465.1|1472.4|1454.8|1434.15||1444.3|1453.35|1419.95|1424.7|1423.45|1426|1439.55|1428|1438|1425.9|1416.3|1414.45||1420.55|1434.75|1430.25|1438.45|1430.75|1442.4|1432.75|1411.25|1419.25||1414.45|1468.15|1484.75||1506.8|1494.85|1476.7|1479.1|1486.7|1480.65|1482.85|1495.45||1498.05|1483.85|1492.65||1508.85|1554.7|1554.95|1561.45|1602.65|1634|1653.3|1611.4|1612.95|1600.6||1616.45|1617.55|1606.5|1637.2|1654.7|1673.9|1671.25|1663.6|1660.15|1676.85|1681.35|1655.55|1685.25|1699.75|1701.65|1676.35|1666.2|1684.55|1680.1|1669.35|1692.1|1693.75|1729.45|1687.2|1693.35|1657.05|1660.9|1651.45|1656.6||1669.1|1675.4|1642.15||1659.2|1642.6|1640.2|1631.55|1652.1|1612.75|1494.2|1519.9|1529.3|1522.8|1532.55|1512.7|1490|1534.4|1551.35|1542.9|1562.65|1567.1|1543.95||1562.9|1536|1536.4|1558.3|1564.35|1578.4|1501.45|1449|1476.05|1488.5|1491.15|1465.9|1474.3|1453.95|1464.35|1452.3|1455.15|1459.6|1442.7||1437.4|1449.25|1457.8|1439|1436.6|1437.55|1444.9|1410.5||1373.55|1368.85|1374.8|1391|1404.3|1403.3|1389.05|1370.15|1354.15|1368.4|1377.05|1380.35|1359.45|1370.05||1408.65|1427.25|1433.65|1440.55|1442.45|1434.15|1431.15|1465.5|1494.4|1495.15|1475.45|1478.7|1463.45|1444.35|1434||1435.45|1439.45|1467|1460.65|1474.15|1496.15|1501.75|1490.25||1491.8|1511.6|1506.95|1498.35|1501.1|1476.45|1469.6|1466.2|1477.45|1478.9|1465.1|1443.85|1435.45|1435.15|1417.65|1415.65|1420.1|1423.6|1407.95|1403.75|1405.4|1388.8|1411.55|1418.5||1393.55|1371.85|1389.1|1394.4|1390.2|1393|1378.35|1364.3|1356.85|1365.2|1355.7|1340.5
04288|961701|/equities/interglobe-aviation-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH||4331.6499|4320.3999|4281.25|4305.1001|4237.9502|4322.8999|4288.75|4279|4249.1001|4222.1499|4228.25|4221.6499|4225.8999|4233.5|4315.6499|4310.1499|4229.25|4228|4302.25||4270.3999|4302.6499|4300.3999|4369.5|4566.6001|4373.2002|4301|4348.5|4073.2|4298.0498|4189.0498|4162.2002|4027.55|4197.0498|4252.9502|4256.5|4400.5|4355.75|4315.5||4366.2998|4290.3999|4295.5|4147.3501|4082|4026.8|4050|4081.5|3951.8501|4000.7|4019.25|4108.25||3982.3|3927.7|3935.3501|3812.55|3742.2|3702.55|3727|3560.2|3590.1001||3570.05|3595.6499|3693.25||3795.3|3634|3599.8|3499.55|3484.05|3490.8501|3567.8|3548.95||3548.6499|3546.6499|3492.05||3286.8|3290.1499|3213.6499|3233|3249.2|3203.1001|3176.6001|3112.55|3242.95|3218.55||3105.7|3069.8|3186.3999|3171.1001|3157.3501|3155.3501|3125.8999|3183|3184.05|3179|3128.3|3095.6499|3114.8999|3068.05|3045.3|3028.8501|3094.3|3041.45|3063|3105.95|3132.3999|3114.55|3137.8501|3171.1499|3127.1001|3066.6001|2961.3501|2929|2896||2863.05|2910.1499|2911.8||3029.55|3052.6001|3058.75|3051.6001|3119.5|3072.6001|3052|3082.1499|3012.8999|2952.25|2954.95|2995.8501|2990.45|2925.7|2978.5|2967.1001|2927|2927.5|2921.1001||2871.3999|2882.7|2859.3501|2984.6499|2975.55|2914.3999|2980.2|2981.1499|2926.45|2925.55|2897.95|2878.3501|2872.1499|2836.1001|2820.25|2744.95|2705.3501|2689.55|2642.45||2568.3501|2606.05|2604.3501|2625.8501|2631.25|2606.55|2567.2|2543.3501||2540.7|2501.75|2580.3999|2577.3501|2585.55|2559.3|2509.2|2490.8999|2418.8|2453.8501|2495.05|2471.25|2412.2|2428.95||2390.95|2439.05|2527.5|2571.55|2599.3501|2593.55|2607.5|2582.1001|2533.1499|2510.3|2473.5|2535.5|2473.3999|2385|2419.75||2381.2|2342.3501|2388.1499|2404.45|2378.8|2355.55|2387.1499|2401.8999||2400.55|2391.45|2464.6499|2447.3|2493.1499|2500.8501|2473.5|2446.6001|2461.8999|2450.05|2455.3501|2438.8999|2435|2454.8999|2485.3999|2482.6499|2458.1499|2482.6499|2497.45|2473.2|2449.6499|2454.3|2459.75|2458.6499||2549.1001|2515.8999|2550.3501|2587.55|2560.1001|2528.45|2512.8999|2447.75|2565.3|2570.75|2592.8999|2617
04289|18222|/equities/ipca-laboratories|NIFTY200/MSCI_EEM||1225|1223.85|1226.25|1220.75|1188.15|1192.75|1177.8|1153.45|1131.6|1135.25|1129.7|1088.15|1107.3|1101.75|1125.4|1136.4|1125.45|1133.4|1162.85||1181.35|1199.8|1179.45|1173.7|1176.7|1169.7|1161.75|1176.35|1139.85|1127.3|1152.15|1249.4|1294|1319.75|1296.6|1297.75|1308.8|1318.5|1306.95||1301.7|1287.5|1276.3|1289.95|1298.3|1311.15|1284.25|1319.7|1291|1339|1337.7|1351||1339.5|1334|1338.5|1328.45|1347.25|1323.95|1328.95|1337.95|1352.3||1341.5|1327.65|1339||1330.85|1322.15|1294.5|1314.55|1276.15|1224.35|1233.55|1241.05||1237.4|1205.3|1200.9||1196.05|1174.15|1160.95|1144.15|1165.05|1165.6|1183.2|1133.25|1177.25|1189.65||1187.55|1198.7|1189.7|1201.8|1193.05|1193.25|1188.3|1194.85|1214.5|1217.7|1230.7|1220.35|1235.4|1235.95|1241.45|1152.35|1154.7|1160.65|1168.2|1195.6|1215.75|1225.5|1199.15|1134.35|1108.75|1114.45|1120.25|1103.7|1132.6||1115.45|1098.45|1082||1099.95|1081.4|1123.5|1134.55|1139.55|1135.35|1144.35|1116.25|1103.05|1088.1|1113.4|1109.85|1110.25|1113.35|1119.35|1113.15|1099.75|1059.05|1058.6||1062.65|1064.35|1061.5|1107.65|1124.55|1114.35|1104.4|1099.45|1091.55|1108.85|1119.3|1132.35|1126.5|1144.6|1142.55|1149.7|1132.95|1120.85|1097.65||1091.8|1066.35|1090.3|1074.9|1060.75|1081.05|1071.85|1057.35||1054.45|1050.75|1046.4|1053.95|1006.5|984.65|969.8|975.3|978.75|983.75|979.75|983|979.75|993.6||998.8|935.9|946.9|964.45|973.15|963.8|959.15|945.55|941.75|951.7|936.1|933.9|926.95|921.5|935.45||935.65|923.9|922.7|905.1|892.2|894.25|900.05|913.25||927.55|930.75|901.4|888.25|896.7|899.7|902.85|897.5|897.45|892.6|876.95|866.8|873.45|890.55|888.4|893.65|883.95|883.45|877.05|884.95|887|877.75|888.5|889.65||884.45|907.05|900.85|911.9|910.4|930.1|908.3|894.55|888.2|902.4|873.5|857.25
04290|18224|/equities/itc|NIFTY200/MSCI_EEM/EMCONSGROWTH||459.05|458.65|451.45|452.6|443.6|433.65|429.05|428.3|425.5|429.05|424.9|425.6|423.95|423.3|423.3|419.6|423.3|423.65|428.75||431.15|430.3|432.3|433|436.9|439.15|435.4|430.3|415.2|430.35|426.45|423.85|430.95|429|431.5|436.2|441.35|439.9|434.8||436.3|431.45|427.8|429.7|431.85|433.8|427.05|441|441.15|434.75|436.45|439||435.65|438.2|440|437.55|428.9|429.2|425.3|424.75|418.85||425.9|425.9|430.1||436.95|426.35|429.1|427.55|422.75|425.2|425.85|426.7||428.35|428|427.65||428.6|421.25|415.7|409.55|417.45|419.1|419.65|422.45|404.45|409.4||413.55|407.85|406.15|409.1|409.5|406.3|408.3|411.15|409.2|411.4|414.45|403.35|406.1|409.25|404.6|403.9|411.55|406.75|406.85|415.5|414.55|431.8|431.4|438.05|440.1|442.9|441.55|438.05|449.8||455.65|463.6|459.3||471.5|465.5|466.6|472.3|467.6|466.7|462.65|463.3|464.55|465.5|473.95|476.4|477.25|470.35|468.05|462.1|464.1|457.1|456.45||455.2|451.45|451|456.1|451.65|458.2|460.1|455.65|453.1|452.45|449.15|458.1|463.25|451.75|454.05|449.8|435.8|437.2|435.25||437.8|440.35|439.7|436.25|436.8|439.25|438.65|441.95||436|436.55|434.4|436.95|432.7|435.35|433.25|431.15|428.1|428.4|430.45|433.75|434.35|432.7||435.9|438.3|450.4|451.65|453.45|448.95|448.35|450.7|448.25|444.4|440.45|442.15|436.05|436.1|439.75||444.4|440.75|449.15|442.45|442.6|443.1|447.5|452.95||452.05|448.35|449.95|453.5|451.15|447.2|442.65|445.9|447.45|443.1|437.5|441.05|439.7|442.8|440.1|441.4|443.35|450.9|450.45|454.25|447.8|441.65|441|450.25||449.2|448.75|451.75|458.65|452.35|454.9|454.95|456.05|460.1|464.8|465.7|468.45
04291|18241|/equities/jindal-steel---power|NIFTY200/MSCI_EEM_SMALLCAP||1013.9|1014.55|1007.85|1021.85|1025.95|1050.5|1055.45|1050.3|1045.1|1059.5|1044.4|1047.35|1047.1|1064.05|1070.9|1077.25|1056.4|1046.95|1034.25||1052.45|1041.25|1027.7|1008.9|1012.15|1026.95|1029.55|1006.25|960.15|1057.45|1028.15|1031.2|1038.55|1052.6|1059.3|1069.2|1074.05|1077.7|1068.95||1015.5|1005.25|993.55|978.45|939.45|928.45|921.3|945.1|924.05|935.6|931.5|941.85||929.65|942.1|931.85|942.25|936.5|909.85|917.65|927.25|905.85||901.8|893.75|897.55||897.75|902.55|911.55|915.75|903.35|902.4|896.9|868.35||849.15|833.1|837.2||832.9|821.55|782.35|794.25|808|767.75|781.6|764.2|807.15|827.75||839|830.15|824.45|839.45|822.85|776.25|755.25|776.1|771.3|786.55|783.7|771.5|760|759|769.5|765.2|758.15|736.55|743.5|761.45|776.95|780.65|781.2|763.1|776|742.45|757.15|746.2|730.75||716.3|706.3|694.65||729.25|719.7|722.1|749.75|735.05|735.9|732.45|731|728.1|717.15|735.75|744.95|732|743.2|744|748.1|736.35|733.7|729.7||726.4|706.05|697.55|729.4|734.85|724.4|735.35|746.55|747.85|719.25|686.25|684|686.85|677.9|681.5|692.2|670.8|668.55|668.4||660.3|651.7|651.6|654.65|649.8|647.1|647.2|648.3||636.7|636.9|624.7|628.8|630.35|622.2|596.9|589.5|585.05|633.8|643.65|643.9|645.05|651.45||640.15|662.4|675|683.45|692.85|691.85|681.5|691.7|692.55|693.2|676.55|683.45|677.85|678.8|699.55||701.35|681.85|692.75|693.7|695.2|683.2|689.05|688.95||702.1|711.45|711.05|691.8|685.85|713.55|698.3|703.5|702.45|712.55|707.2|701.1|684.5|673.6|676.3|655.85|634.4|649.1|660.75|655.85|653.6|641.05|645.2|647.95||662.25|698.2|676.35|678.95|658|657.45|652.7|646.6|644|671.45|668.75|665.3
04292|18244|/equities/jsw-energy|NIFTY200/MSCI_EEM_SMALLCAP||713.15|713|724.4|723|742.2|736.6|725.05|733.15|730.5|750.2|734.5|735.55|712.3|720.1|747.1|723.65|707.1|698.4|706.7||683.6|659.45|650.25|638|629.65|625.95|625.1|608.55|553.3|658.7|613|609|604.2|612.95|621.1|600.65|617.45|609.45|603.9||593.9|594.15|598.05|599.7|574.4|570.25|534.8|559.85|580|620|642.2|638.25||629.55|603.3|600.9|604.7|600.4|616.35|611.45|626.7|628.5||602.05|609.5|616.45||616.05|613.1|627.5|599.1|583.05|581.35|542.2|518.45||528.9|516.65|513.2||515.45|504.55|489.15|482.8|495.4|497.9|476.85|461.05|509.3|509||515.25|512.05|509.5|516.9|503.65|508.3|507.6|521.85|523.7|506.85|488|484.65|490.6|499.25|480.45|484.15|479.7|487.05|497.2|500.2|506.85|493.95|491.65|492.9|482.9|491.65|504.75|489.95|496.3||487.65|488.8|484.9||501.4|478.75|472.1|465.6|473.45|483.5|480.7|464.8|454.85|419.45|419.95|426.3|411.25|408.95|410.05|409.05|408.05|410.85|415.15||409.3|417.35|405.05|431.35|435.95|434.75|451|455.5|444.95|455.75|451.8|458.3|439|415.2|424.5|424.6|408.35|414.85|409.45||420.95|413.45|418.15|400.4|401.55|399.75|396.95|399.9||392.4|382.7|384.7|384.7|386.2|386.05|393.8|394.1|376.95|385.8|395.9|393.75|390.9|366.2||376.35|387.8|401.85|395.35|403.65|401.2|392.05|392|397.35|408.55|412.4|419.65|413.5|418.9|442.6||437.4|416.5|432.9|439.9|421.15|422.1|393.8|407.5||393.95|398.85|407.15|395.75|397.15|431.25|394.55|382.45|382.3|378.75|363.6|354.25|350.95|356.8|366.2|347.25|347.6|350.7|357.3|360.6|361.25|362.35|352.55|368||347.25|342.05|336.55|314.25|290.85|291.85|293.3|287.1|290.85|295.85|288.7|292.1
04293|18226|/equities/jsw-steel|NIFTY200/MSCI_EEM||935.35|925|925.4|935.3|939.2|954.05|944.35|950.4|938.25|943.9|931.5|943.15|919.2|929.9|935.35|936.9|929.65|914.95|925.35||921.15|915.75|916.9|910.1|915.9|912.15|888.1|878.4|841.85|915.3|880.55|883.7|901.9|907.35|901.95|908.65|917|915.8|923.45||907.45|886.4|870.95|881.5|860.6|853|835|863|857.35|880|874.2|890.35||882.2|895.75|887.25|905.8|882.7|851.35|854.8|864.8|844.8||845.25|860.45|866.45||883.95|874.6|876.45|857.1|862.5|869|879.25|871.95||830.2|818.05|821.9||824.8|812.35|794.65|801.05|804.4|780.65|785.45|792.95|817.8|829.8||830|812.9|819.3|824.3|836.2|800.1|798.6|818.95|808.75|821|828.65|828.25|821.2|820.2|819.95|812.35|813.25|812.65|811.5|811.75|822.1|836.6|818.75|814.65|823.55|801.7|818.65|812|811.7||815.7|812.2|790.4||816.65|803.65|812.65|832.3|825.15|825.8|822.05|829.8|821.4|821.95|829.4|837.1|837.65|870.2|877.6|880.25|880.8|875.9|852.3||855.3|841.9|842.25|858.7|854.9|867.2|847.4|851.4|853.85|845.1|839.35|819.15|824.7|821.7|819.6|810.8|801.1|793.25|782.35||782.05|775.55|768.45|775.8|761.85|768.8|769.15|772.85||761.1|754.75|750.85|756.7|748.6|754|746.05|733.35|724.45|736.35|734.5|732|728.7|748.3||748.95|769.4|780.45|784.4|790.15|790.7|777.25|783.45|777.25|771.9|757.55|765.2|755.5|756.6|770.25||779.6|768.1|779.6|779.65|779.9|774.05|778.35|786.75||808.8|812.85|810.35|810.7|816.2|824.25|815.75|819.3|814.9|815.95|809.8|806.4|779.65|787.15|782.65|773|773.15|787.9|797.9|795.2|794.75|787.1|789.75|795.3||799.45|820.65|831.5|823.45|801.3|813.05|805.95|804.45|804.25|820.9|816.75|804.15
04294|18247|/equities/jubilant-foodworks|NIFTY200/MSCI_EEM/EMCONSGROWTH||580|581.8|580.15|573.4|574.15|570.55|567.1|570.3|575.15|575.3|563.25|552.35|555.55|558.75|569.6|551.95|538.65|544.4|550.85||530.65|532.6|535.65|528.6|523|518.5|521.8|530.6|498.25|497.8|494|503.15|512.8|498|491.15|466.75|475|479.65|479.35||470.7|471.3|468.05|474|472.4|463|455.25|468.5|480|472.65|462.75|457.55||463.2|439.05|437.35|439|440.15|442.15|438.5|435.65|441.9||444.7|451.6|461.35||453.1|448|452.7|460.5|464.8|460.25|458.2|454.85||448.85|454.85|465.8||452.45|450.3|443.6|445.9|440.65|447.55|444.95|431|445|450.85||453.4|449.65|457.25|463.65|463.1|463.9|469.7|483.25|486.5|493.5|491.4|495.25|507.7|496.5|496|478.8|479.35|471.95|475.3|482.05|474.7|476|479.85|484.85|494.85|501.9|519.55|510.15|513.15||508.25|525.5|520.6||531.65|524.3|527.7|530.4|532.95|525.65|527.7|522.9|524.6|534.35|555.55|561.15|554|558.6|561.55|565.05|570.15|567.5|570.2||581.45|565.5|562.35|564.95|559.1|565.45|569.05|556.15|558.3|560.55|559.75|561|555.85|556.85|561.45|565.4|560.85|563.25|544.7||544.85|537.55|530.4|518.45|521.25|528.05|527.35|515.75||504.95|507.6|505.75|507.9|504.15|507.95|506.8|501.4|498.75|500.95|494.55|505|506.05|529.1||524.85|527|529.75|531.5|535.8|532.05|538.15|543.25|531.5|530.35|536.9|532.9|530.2|534.45|540.3||533.1|540.65|551.55|545.8|541.25|531|535.45|533.8||538.95|533.4|522.65|518.55|528|545.65|532.7|532.95|540.7|533.3|502.7|506.05|512.05|507.9|485.25|486.8|485.1|486.8|492.7|492.05|483.5|481.35|478.3|482.55||491.1|498.15|492.2|501.05|506|513.55|517.15|491.25|488.05|490.4|478.5|477.7
04295|18260|/equities/kotak-mahindra-bank|NIFTY200/MSCI_EEM||1832.85|1844.5|1829.85|1847.85|1853.2|1852.7|1833.85|1810.7|1769.6|1808.1|1802.5|1830.55|1798.15|1781.9|1772.55|1775.65|1766.25|1746.7|1719.4||1717.2|1726.35|1715.75|1720|1745.65|1753.7|1734.7|1718.1|1637.95|1718.05|1680.4|1690.1|1687.85|1703.65|1711|1703.45|1709.05|1699.55|1698.25||1696.55|1672.05|1650.8|1646.3|1641.2|1622.4|1641.7|1648.35|1644|1624.3|1546.7|1575.65||1623.95|1640.4|1608.5|1642.45|1842.8|1813.05|1809.95|1792.65|1786.75||1792.6|1798.15|1813.05||1825.95|1780.6|1788.4|1785.15|1749.15|1731.15|1757.4|1790.7||1785.5|1775.6|1753.7||1776.4|1772.15|1765.4|1749.65|1737.9|1738.3|1742.4|1729.55|1720.35|1729.65||1748.05|1759.75|1715.7|1727.2|1727.7|1689.45|1683.6|1706.75|1706.3|1724|1724.75|1746.1|1762.5|1731.4|1735.25|1739.25|1748.95|1737.15|1709.55|1742.45|1729.7|1792.6|1787|1808.35|1822.95|1822.75|1825.25|1823.6|1822.9||1768.4|1788.6|1784.5||1764.3|1777.25|1779.65|1848|1851.5|1833.25|1822.85|1820.8|1826.65|1826.1|1847.6|1863.6|1865.9|1865.05|1909.15|1908.1|1921.35|1902.35|1886.85||1860.5|1852.7|1826.5|1846.55|1846.95|1850.6|1853.85|1826.2|1824.35|1844.05|1838.45|1826.85|1821.4|1828.45|1818.55|1750.5|1755.45|1753.45|1742.25||1744|1739.3|1745.65|1767.2|1770.55|1764.6|1772.85|1769.5||1748.2|1745.45|1744.95|1746.25|1751.25|1740.2|1733.25|1737.7|1724.4|1739.4|1717.5|1702.7|1694.85|1728.05||1740.75|1769.6|1738.45|1753.4|1771.55|1749.75|1762|1763.85|1771.4|1756.1|1719.3|1743.9|1734.25|1722.05|1727.05||1735.7|1733.2|1765.15|1764.1|1784.4|1756.45|1755.7|1789.45||1798.35|1813.9|1821.55|1824.6|1811.2|1807.9|1793.2|1789|1770.3|1771.05|1762.2|1771.1|1758.75|1774.9|1783.1|1790.35|1778.85|1780.95|1780.05|1763.1|1760.35|1750.8|1765.7|1786.2||1794.1|1791.45|1800.85|1831.5|1828|1831.55|1838.5|1823.25|1823.7|1850|1856.55|1876.85
04296|39882|/equities/lt-finance-holdings-ltd|NIFTY200/MSCI_EEM_SMALLCAP||182.76|179.25|180.45|184.01|185.98|189.91|188.25|188.7|187.23|190.1|181.17|179.26|181.71|185.51|180.51|183.04|183.65|176.21|179.67||181.87|175.87|170.62|164.9|165.35|168.45|159.05|156.85|149.35|159.7|152.95|153.15|157.65|156.8|158.2|157.75|159.15|156.35|158.85||160.7|158.75|158.45|157.4|157.2|155.25|157.05|161.7|160.95|163.1|167.75|169.75||166.65|168.8|163.8|167.75|166.8|167.85|163.75|160.95|161.3||161.55|165.75|167.3||169.05|166.65|168.85|169.85|172.15|170.15|166.85|162.75||158.25|159|156.5||155|156|149|147.1|148|150.9|149.2|147.6|155.55|157.55||161.8|159.2|171.75|174.3|170.65|167.15|165.1|169.05|171.05|171.6|171.6|170.45|174.45|175.25|173.8|171.6|172.1|170.6|166.75|171.5|172.9|176.25|170.3|173.15|174.7|172.25|173.2|167.8|167.6||166.9|161.25|159.55||168.3|166.45|169.7|167.5|169.75|167.15|168.5|165.75|166.45|168.35|170.9|171.6|166.15|162.35|163.45|165.05|162.15|156.05|153||152.8|151.55|150.1|159.5|159.6|161.25|159.35|155.25|152.45|153.3|153.8|154.8|155.9|154.55|153.85|151|148.25|145.15|144.75||139.9|141.85|141.45|141.65|139.45|141.15|149.7|150.45||144.4|140.8|140.95|140.95|141.85|142.45|140.85|134.3|131.85|133|132.45|137|131.4|132.4||132.5|137.85|138.15|137.05|139.1|134.9|133.6|133.85|132.85|133.7|131|137.55|131.5|129|135||133.1|126.65|126.25|123.7|124.25|124.55|123.2|125.45||127.4|128.7|129.8|128.75|126.8|130.7|129.35|128.95|127.95|129.8|129.55|126.45|124.85|124|123.55|123.8|121.5|125.95|125.2|123.7|120.05|118.05|120.6|121.55||123.4|124.2|125.65|126.2|127.05|128.8|127.65|125.95|129.9|132.6|131.9|132.45
04297|991132|/equities/lt-technology-services-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP||5056.2998|4942.8501|5039.25|5073.3999|5109.0498|5125.3999|5059.8999|5038.3501|5025.25|5041.5498|4909.0498|4894.5498|4845.7002|4834.8501|4824.2998|4888.6499|4874.3501|4864.5498|4863.25||4845.7998|4905.1001|4886.3999|4875.8999|4799.1499|4799.8501|4682.5|4623.6499|4417.8999|4481.2002|4490.7998|4549.7002|4668.1499|4640.9502|4602.25|4589.7998|4617.6499|4588.1499|4482.8501||4454.5|4507.5498|4456.6499|4481.2002|4413.7998|4371|4402|4500.3999|4503.25|4498.9502|4570|4634.7002||4640.1499|4714.4502|4778.1001|5182.8501|5245.2002|5215.8999|5187.4502|5232.1001|5277.6001||5316.8999|5462.5498|5650.8501||5647.8501|5631.7002|5701.4502|5806.4502|5829|5756.7002|5582.5|5602.5||5482.6499|5446.2998|5419.3501||5369.8501|5457.5|5191.8999|5190.5498|5387|5419.3501|5262.8999|5154.3999|5271.0498|5270.7998||5301.1499|5285.75|5262.8501|5258.4502|5287|5302.5498|5314.9502|5393.2002|5431.1499|5441.6499|5351.0498|5276.5498|5410.8999|5448.3999|5462.7002|5432.6001|5402.75|5615.2002|5571.3999|5565.7998|5562.25|5566|5580.2998|5461.25|5523.1499|5505.6001|5583.9502|5474.8999|5437.6499||5385.8999|5499.75|5361.25||5387.0498|5406.6001|5540.0498|5349.7998|5444.6499|5468.9502|5349.2002|5342.1499|5245.7998|5158.6499|5217.7002|5229.5498|5115.0498|5183.5|5210.3501|5254.9502|5175.5498|5206.6001|5197.5||5204.5498|5138.5498|5047.8999|5175.4502|5329.1499|5263.4502|5098.3501|4923.9502|4947.5|4944.5|4939.0498|4926.5|4858.9502|4675.2998|4748.1001|4801.8999|4768.9502|4675.6001|4591.3501||4568.5498|4529.2998|4566.75|4596.5|4530.1001|4453.7002|4431.8501|4391||4257.7002|4275.0498|4253|4279.2002|4264.8501|4261.75|4232.4502|4211.1499|4165.5498|4186.7002|4180.0498|4176.25|4139.25|4208.5||4215.5|4313.2002|4367.3501|4353.6001|4613.4502|4690.2998|4725.8501|4728.1001|4753.8501|4783.6001|4746.9502|4655|4639.6499|4550.6001|4568.25||4575.9502|4621.7998|4736.5|4717.6499|4725.9502|4651.2998|4660.25|4609.4502||4663.2002|4723.9502|4758.3501|4607.6499|4647.3999|4655.0498|4654.2002|4636.1001|4611.7002|4602.5|4521.25|4450.7002|4404.25|4385.7002|4349.3501|4357.25|4342.8501|4395.3501|4367.9502|4355.25|4344.75|4270.1001|4303.1001|4282.7998||4250.5|4251.2998|4241.1001|4286.7998|4276.5498|4239.7002|4215.2002|4203.5498|4126.6001|4164.5|4036.25|4016.1001
04298|18268|/equities/larsen---toubro|NIFTY200/MSCI_EEM||3653.75|3621.1001|3650.05|3666.1001|3632|3627.1499|3573.3|3614.3501|3626.5|3526.55|3548.45|3564.3999|3602.95|3587.8|3531.6001|3535|3594.45|3589.95|3689.2||3687.8|3703.6499|3630.3|3598.7|3543.75|3532.5|3482.55|3409|3403.2|3897.1499|3669.3|3634.7|3634.8|3658.2|3652|3625.8999|3585.3999|3460.8501|3440.95||3450.75|3460.6001|3411.3|3379.45|3293.8501|3277|3289.95|3482.75|3427.75|3467.95|3499.8|3599.5||3594.3|3634.3|3605.2|3652.3|3634.8501|3610.1499|3612.7|3518.3501|3550.95||3543.45|3600.8|3679.25||3753.2|3785.25|3807.8501|3743.1001|3797.8501|3782.45|3807.3999|3838||3763.8999|3706.3999|3670.1001||3617.8|3560|3509.7|3501.7|3561.2|3537.1499|3608.2|3538.55|3621.6499|3640.6001||3676.95|3642.2|3612.6001|3644.45|3633.5|3477.55|3470.2|3506.45|3470.1499|3387.95|3363.75|3296.3999|3356.75|3339.8501|3386.75|3300.3|3309|3321.5|3299.55|3324.55|3335.5|3394.7|3424.25|3341.75|3376.05|3398|3479.75|3633.3|3708||3593.45|3589.2|3551||3646|3596|3570.95|3573.5|3543.05|3568.8|3504.8501|3545.5|3555.95|3501.1001|3521.8999|3458.7|3440.3501|3438.1001|3525.45|3526|3518.05|3544|3490.05||3477.95|3424.1499|3418.5|3498.95|3491.6001|3488|3433.1001|3399.8|3342.3999|3385.8|3378.45|3355.6001|3392.3|3315.45|3313.55|3190.6499|3109.2|3083.75|3050||3054.25|3045.6499|3082.3|3074.8501|3088.8|3109|3051.1499|3064.95||3048.5|3033.25|3024.8501|2996.45|2961.3|2975.45|2911.25|2918.1001|2895.3|2929.05|2926.3501|2901.8999|2864.6001|2916.1001||2958.3|3012.3501|3054.3999|3045.6001|3066.3|3101.8999|3089.6001|3081.75|3088.7|3076|3074.7|3093.7|3096.05|3027.75|3073.25||3023.55|3010|2965.05|2912.55|2902.5|2918.5|2899.3501|2890||2919.8501|2908.55|2918.6001|2906.75|2944.1001|2894.2|2901.6001|2846.3999|2730.45|2732.95|2711.1001|2702.1001|2702.7|2709|2718.95|2695.3501|2638.3999|2688.1499|2717.6001|2678.8|2662.25|2641.95|2652.5|2691.05||2659.8999|2638.5|2643.5|2651.6001|2632.2|2635.8999|2626.8999|2598.1001|2622.1499|2666.6499|2681.3501|2649.55
04299|986039|/equities/larsen-toubro-infotech-ltd|NIFTY200/MSCI_EEM||5572.6499|5407.6001|5376.25|5377.1499|5389.7002|5421.7002|5459.5|5466.3999|5474|5447.5|5385.0498|5377.0498|5177.5|5123.8501|5111.2002|5125.4502|5052.4502|5019.8501|5089.6001||5032.5498|5047.2002|4951.1001|4903.5498|4903.4502|4977.2002|4800.25|4688.8501|4630.6499|4649.3999|4701.8999|4773.1499|4880.7998|4885.9502|4892.0498|4839.75|4831.2998|4775.75|4730.75||4764.2998|4771.2002|4649.2998|4634.8501|4593.5498|4599|4636|4712|4700|4720|4655|4692.7002||4706.3999|4743.9502|4788.0498|4634.7002|4726.7998|4723.3999|4676.2002|4660.5498|4697.1499||4662.8501|4815.1499|4888.8999||4918.3501|4892.6499|4897.3999|4927.5|4935.2002|4869.2998|4900.75|4882.6001||4938.3999|4927.5|4975.2002||5005|5159.8999|5101.0498|5105.7002|5167.4502|5194.3501|5264.2002|5195|5209.2002|5123||5122.7002|5164.2002|5131.5498|5216.8501|5273.5498|5300.8501|5409.9502|5442.7002|5466.1499|5542.6499|5486.75|5420.1001|5504.3501|5514.0498|5580.3999|5522.2998|5505.1499|5557.1499|5516.5|5453.2998|5420.7998|5447.8999|5470.2998|5438.4502|5485.8501|5364.6499|5448.5498|5352.7998|5448.3501||5494.6499|5619.5498|5638.5||5652.1499|5603|6275.6001|6235.8999|6315.1499|6237.0498|5959.9502|5947.5|5909.3999|5845.6001|5947.6499|5866.3999|5961.0498|6144|6261.8999|6294.9502|6253.1499|6287.2002|6259.7002||6229.1001|6111.0498|6032.5|6112.75|6139.2002|6129.2998|5944.2998|5727.5|5758|5770.6499|5708.7002|5567.2002|5639.8501|5487.6499|5577.3999|5577.0498|5536.7002|5588.5|5479.25||5472.6001|5471.3501|5553.6499|5520.25|5556.1001|5518.5|5519.5|5401.6499||5261.1001|5262.1499|5254.7002|5233.3999|5186.9502|5149.6499|5134.9502|5020.0498|4998.7002|5060.3999|5149.2002|5171|5170.5|5204.0498||5201.75|5416.2002|5457.7998|5155.2002|5213.75|5162.4502|5095.1499|5154.75|5244.4502|5266.3501|5206.4502|5239.2002|5226.25|5186.2002|5212.75||5209.8501|5264.8999|5436.8999|5363.0498|5377.1001|5427.5|5394.1499|5473.4502||5513.75|5532.7998|5498.6001|5539.1001|5505.4502|5508.6499|5478.5|5485.8999|5407.25|5426.1499|5365.7002|5303.3501|5193.3999|5173.6499|5136.75|5129.9502|5127.3999|5170.1499|5174.5|5139.8999|5147.5498|5085.1499|5097.5498|5197.8999||5193.2998|5107.3501|5106.5498|5104.2002|5082.5498|5047.0498|4940.8999|4869.8999|4865.9502|4977.4502|4891.6499|4844.0498
04300|994422|/equities/laurus-labs-ltd|NIFTY200/MSCI_EEM_SMALLCAP||463.4|471.55|472.8|479.9|474.45|477.15|454.45|436.9|437.75|430.8|424.55|423.5|427.45|427.4|429.35|430|432.85|430.35|428.25||434.9|439.5|438.95|442.15|443.65|437.75|428.9|426.15|404.25|427.35|418.95|427.85|440.5|446.75|441.15|438.6|449.9|456.4|453.4||440.15|442.75|437.45|433.8|433|439|426.95|436.15|429.45|439.3|446.4|451||450|443.75|436.95|425.9|434.4|433.1|430.05|426.5|431.4||443.15|429.95|441.9||459.5|454.05|462.45|439.3|437.4|439.85|415.25|405.25||392.35|392.2|397.65||397.8|383.9|379.05|387.25|397.5|400.9|400.6|400.6|414.05|409.85||422|410.65|420.15|417.55|409.8|406.05|405.05|399.95|395.45|398.55|400|395.65|401.25|406.45|399.85|392.55|391.75|392.4|390.9|392.5|395.05|398.65|398.65|386.8|392.6|389.25|381.35|370.3|374.2||378.8|400.9|398.95||412.2|415.05|411.7|414.8|420.9|416.15|423.05|419.4|424.85|418.7|427.3|430.55|429.45|435.65|433.05|430.2|426.75|432.3|435.45||414.55|397.15|388.3|398.6|399.35|385.7|385.55|381.35|388.25|390.75|383.65|390.05|379.1|376.35|379.25|378.75|380.85|374.8|370.75||372.75|369.35|374.45|373.7|368.05|369.85|373.85|369.95||373.15|368.95|369.7|371.65|369.95|372.4|364.3|362.3|358.9|361.75|361.35|356.8|359.1|356.65||362.4|400.95|396.4|399.05|400.25|398.7|404|401.6|400.3|400.15|399.15|398.45|394.65|391.2|397.45||395.4|390.9|394.05|385.3|388.8|386.6|390.7|395.1||393.7|400.95|399.2|388.1|384.1|407.4|410.25|405.2|407.3|406.6|394.3|396.45|399.6|400|391.05|391.5|387.55|390.05|395.2|391.25|388.75|381.35|386.85|390.25||384.75|388.25|398.6|410.35|411.8|400.15|392.3|384.35|364.6|358.3|352|337.8
04301|18269|/equities/lic-housing-finance|NIFTY200/MSCI_EEM_SMALLCAP||777.65|790.75|779.85|771.45|782.15|795.7|793|799.55|795.45|816.35|796.8|787.6|778.8|769.85|733.9|731.75|739.7|736.4|748.85||731.65|719.3|715.4|680.1|674.4|662.1|651.05|622.3|577|680.95|632.7|631.3|646.8|645.4|640.7|649.1|654.1|655.55|651.65||652|653.15|631|633.75|625.05|627.45|622|635.6|623.15|632.15|654.05|669.1||673.85|666.85|661.35|661.25|673.45|671.2|663.2|642.95|642.4||654.05|638.45|648.5||649.05|651.35|646.8|644.3|643.85|641.4|639.1|636.2||610.95|591.4|592.75||595.5|591.35|570.05|570.75|575.1|584.6|591.8|590.45|624.1|634.6||637.6|640.15|656|657.75|648.75|647.95|638.15|649.55|659.15|642.3|642.25|640.9|638.95|634.85|641.75|637.95|636.6|631|620.45|650.2|647.6|646|648.5|640.4|634.25|629.65|625.6|617.35|600||579.2|577.4|560.75||584.35|576.15|575.25|583.95|578.1|573.8|578.2|567.75|562.4|561.8|574.8|572|557.6|559.6|563.05|536.1|527.2|523.95|513.8||517.3|518.6|513.55|529.65|531.25|540.45|533.65|531.45|528.25|529.8|532.3|518.7|505.15|498.5|507.55|492.7|491.15|478.7|457.7||454.65|454.95|456.5|462.05|464.6|465.85|462.25|466.15||450.75|451.95|449.55|453.85|461|464.85|462.4|448.7|457.35|459.2|450.8|440.05|437.85|447||451.85|459.6|467.45|470.8|475.8|471.7|470|471.85|473.95|469.35|466.1|468.35|471.1|467.35|477.3||464.35|458.35|467.05|464.15|462.85|460.45|455.6|456.75||455.9|458.75|461.75|450.8|439.45|454.85|452.95|451|449.25|451.05|447.8|433.2|423.35|421.05|423.3|420|417.25|421.55|423|422.9|420.55|413.75|424.35|422.15||422.05|424.95|426.95|430.8|432.45|440.9|426.65|394.35|414.35|418|417.4|413.45
04302|18270|/equities/lupin|NIFTY200/MSCI_EEM||1797.75|1817.3|1826.9|1814.75|1778.9|1770.2|1759.3|1630.6|1632.8|1616.05|1621.35|1583.4|1583.65|1558.85|1566.75|1561|1555.7|1572.3|1581.45||1604.1|1605.45|1605.55|1614.05|1634.15|1629.55|1607.25|1630.5|1564.75|1583.95|1582.55|1579.4|1601.45|1603.45|1616.1|1614.35|1632.65|1715.8|1683.85||1651.75|1662.95|1639.1|1637.15|1688.6|1608.55|1583.95|1616.15|1606.3|1685|1654.75|1647.65||1645.9|1637.45|1615.95|1594.4|1580|1580.05|1603.65|1547.55|1594.05||1611.45|1609.1|1622.25||1604.6|1605.65|1612|1599.25|1587.25|1605.4|1609.9|1623.75||1616.8|1599.95|1614.9||1608.25|1611.65|1562.9|1570.2|1614.4|1636.8|1649.7|1603.5|1646.05|1676.65||1669.75|1665.4|1678.75|1669.85|1624.55|1621.05|1616.35|1622.6|1604.7|1614.95|1593.75|1599.35|1587.05|1588.1|1620.65|1605.1|1611.75|1608.75|1594.45|1622.1|1606.4|1594.3|1580.15|1573.15|1502.75|1513.7|1505.35|1468.15|1483.3||1454.05|1449.2|1439.25||1430.25|1425.65|1399.8|1387.65|1413|1397.75|1400.45|1405.25|1396.3|1382.35|1389.45|1399|1406.4|1394.35|1312.85|1322.95|1339.95|1288|1282.65||1265.1|1256.8|1227.6|1270.2|1257.75|1246.1|1256.35|1251.9|1240.15|1229.65|1239.35|1249|1243.5|1258.2|1260.55|1296.65|1280.9|1249.55|1244.95||1243.2|1198.15|1218.6|1221.55|1198.5|1196.3|1194|1170.25||1173.25|1180.15|1204.55|1211.1|1189.7|1199.3|1186.55|1169.2|1132.75|1128.15|1140.35|1131.65|1141.6|1143.7||1168|1179.65|1200|1191.05|1197.65|1198.3|1187.9|1172.85|1159.85|1155.45|1149.45|1155.05|1149.2|1151.5|1174.2||1171.25|1133.05|1132.35|1110.55|1110.55|1097.45|1127.3|1149.55||1139.55|1150.7|1155.65|1145.5|1138.45|1126.5|1128.6|1136.2|1139.05|1119.25|1097.4|1093.85|1097.85|1100.8|1097.7|1108|1077.6|1089.5|1094.1|1091.1|1086.35|1067.6|1092.1|1112.85||1082|1076.9|1085.35|1099.45|1083.7|1081.15|1064|1035.35|994.6|988.2|985.45|974
04303|18291|/equities/mrf|NIFTY200/MSCI_EEM/EMCONSGROWTH||129824.3984|130605.8984|130872.4531|131350.5469|128771.1016|128951.0469|128517.8516|128927.8984|128687.1016|129667.9531|129459.1484|125211|125927.4531|126954.8516|125245.2969|125289.2969|126301.1484|124948.75|125848.2031||125580.7031|126079.6016|126077.4531|126258.8984|126963.2969|127280.4531|126132.0469|127959.7031|121903.2031|126970.3984|125431.5|125466.0469|128147.8516|129109.2031|130953.75|131039.5469|130160.75|129481.25|129620.75||129143.6016|128964.2969|127445.4531|128194.9531|128881.8984|127595.7031|125802|126700|124590|126475.5|128560.3984|133861.9531||133019.4531|130821.2969|130237.75|129632.7031|128524.4531|129226.7031|129020.0469|129157.6484|129231.5||130156.1484|129443.7969|131716.5||132679.5938|132923.7031|132708.4531|135464.5938|135360.9531|136190.7031|137092.7969|135719.3438||133387.3438|131809.4063|131645.4063||131302.9531|131583.5938|131512.6563|132679.75|137012.75|141312.0469|140301.7031|139057.7031|142276.6563|144950.7031||143956.6563|145740.0938|145396.25|146145.7969|145186|146081.5469|146028.4063|147149.1563|148374.75|150725|150164.5|149685.9531|148626.0938|148902.2969|148054.5|148509.8438|147284.5|144627.4063|143802.75|137083.3438|142483.0938|142996.7969|143387.7031|141645.75|140941.8438|142477.7969|142577.4063|140619.8438|143873.5938||136857.9531|139771.0469|140997.25||139431.9531|137587.2031|134878.2969|136594.7031|135951.1563|134351.0938|133368|131828.4063|131692.4531|131920.5938|132701.25|131509.75|130595.8516|129992.2969|129423.5469|129579.25|125861.3516|121038.5469|120269.3516||119544.2969|117575.2031|117318.9531|118784.6016|119418.6484|120084.0469|120558.7969|119785.25|119502.8984|119050.4531|117949.3984|117408.5469|114088.8516|113729.8516|111506.6484|111409.2969|111683|112266.5469|111546.9531||111448.2031|111378.7031|111197.75|111434.2969|111390.9531|111475.25|110298.8516|109379.5||107637.6016|108295.7031|108078.2031|108348.1016|107185.3984|107391.8516|107723.25|110500.0469|108583.7969|108297.7969|109015.7031|108190.7969|107481.2969|108632.4531||108977.3516|109504.6016|109575.0469|109672.7969|110885.75|109548.4531|109092.75|108685.25|107738.1484|107204.1016|107266.9531|107550.25|106770.5|106901.3984|108294.4531||107295.6016|108726.3984|110285.3984|109719.6016|109360.2031|108655.0469|108841.6484|109603.8984||109003.9531|109233.8516|111001.25|109058.6484|107916.2031|109440.4531|108858.3984|109205.1484|109395.75|108520|108195.3984|107984.1484|108686.25|109593.9531|108812.5|108288|108542|108595.1484|108675.5469|108411.7969|107798.4531|107760.3516|106472.8984|106463.7031||106266.3516|105989.25|106355.6016|106416.8984|107634.8516|108216.25|111296.5|106973.3516|102589.2031|103285.75|102956.25|102534.1484
04304|985843|/equities/mahanagar-gas-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP||1700|1703.6|1715.8|1664.25|1669|1699.4|1666.15|1697.35|1709.4|1746.8|1596.9|1503.4|1499.85|1495.8|1487.2|1487.45|1506.7|1446.05|1471.65||1465.85|1461.35|1445.95|1419.1|1412.15|1381.05|1360.2|1314.7|1262.95|1378.6|1298|1280.9|1303.8|1294.15|1304.95|1291.05|1292.65|1298.2|1297.7||1318.95|1310.5|1285.1|1317.85|1285.8|1303.65|1330|1377.7|1343.1|1414.25|1430|1458||1443.5|1442.2|1460.95|1449.25|1422.35|1407.4|1383.7|1391.35|1401.2||1464.45|1453.9|1428.7||1456.25|1456.4|1483.1|1440.2|1394.95|1405.35|1400.85|1385||1364.05|1370.25|1356.9||1339.5|1321.75|1284.8|1261.7|1268.95|1264.2|1271.55|1220.3|1304.3|1275.95||1315.95|1329.6|1565.4|1541.65|1498.85|1484.35|1466|1512.55|1506.25|1523.6|1533.4|1510.55|1512.05|1521.1|1517.2|1512|1490.1|1476.8|1451.75|1474|1478.45|1486.8|1533.95|1467.95|1476.95|1463.5|1479.25|1443.7|1414.4||1374.15|1345.85|1312.35||1326|1301.55|1255.9|1262.7|1260.5|1264.2|1240.1|1179.6|1198.25|1203.1|1238.1|1228.3|1222|1215.9|1203.65|1200.5|1197.9|1183.05|1190.05||1194.7|1188.7|1155.4|1189.8|1189.05|1182.9|1174.45|1173.7|1170.35|1178.9|1155.75|1166.5|1117.05|1114.9|1098.75|1063.1|1041.35|1033.6|1027.15||1024.55|1027.45|1023.4|1037.05|1035.6|1048.45|1053.8|1041.85||1038.9|1041.8|1028.7|1046.9|1055.65|1054.05|1038.95|1034.7|1004|1032.4|1017.15|988.3|989.65|1011.55||1018.75|1030.05|1123.85|1126.75|1140.6|1135.2|1128.1|1123|1112.2|1108.65|1111.9|1113.55|1113.3|1122.6|1109.1||1028.85|1010.65|1019.9|1029.75|1012.65|1020.6|1018.55|1039.05||1053.9|1053.35|1044.8|1030.6|1015|1051.7|1056.65|1053.1|1073.8|1032.55|1031.85|1030.3|1024|1027.55|1026.6|1016.05|1008.3|999.05|989.2|995.55|993.45|980.75|985.85|982.1||985.8|1011.1|1026.85|1064.55|1071.9|1063.85|1056.25|1120.7|1097.75|1120.95|1118.3|1112.05
04305|18273|/equities/mahindra---mahindra|NIFTY200/MSCI_EEM/EMCONSGROWTH||2704|2698.05|2732|2925.5|2851.3501|2880.6001|2902.8|2877.95|2865.1499|2875.8501|2866.6499|2888.95|2851.5|2909.3999|2915.8|2839.95|2871.2|2933.8501|2961.8999||2928.6001|2861.7|2787.55|2835.55|2807.55|2857.45|2699.8501|2740.95|2572.8999|2634|2506.25|2493.5|2533.6499|2552.8|2549.1001|2579.75|2609.2|2521.05|2522.6499||2514.6001|2371.75|2302.3|2269.8999|2184.25|2193.05|2212.55|2183.6001|2195.7|2226|2193|2185.1499||2156.3501|2062.05|2044.9|2096.8501|2058.45|2062.6001|2090.6499|2082.8999|2024.95||2031.3|2053.45|2070.95||2076.2|2090.8999|2078.1001|2013.3|2002.7|1989.3|1971.95|1915.95||1921.35|1881.15|1863.95||1878.8|1865.85|1844.4|1843.9|1856.05|1799.5|1890.55|1853.7|1895.15|1894.35||1897.55|1970.65|1939.25|1921.05|1972.95|1932.4|1901.65|1950.6|1929.8|1929.95|1910.35|1859.65|1853.65|1848.55|1835.55|1765.05|1657.05|1646.75|1660.45|1646.4|1685.9|1721|1727.65|1703.55|1660.75|1651.15|1651.55|1620.35|1640||1635.5|1628.1|1595.2||1655.55|1617.25|1597.7|1620.35|1635.55|1624.45|1628.65|1632.8|1629.9|1616.15|1642|1641.7|1655.25|1656.2|1703.3|1729.4|1734.45|1687.95|1662.25||1634.25|1633.85|1646.95|1699.35|1710.8|1724.95|1703.55|1666.15|1635.4|1652.2|1668.55|1692.65|1702.4|1686.05|1656.85|1625.5|1647.75|1619.1|1566.05||1553.2|1545.85|1543.45|1559.75|1552.2|1584.55|1569.5|1544.15||1540.25|1524.1|1552.05|1487.4|1479.75|1488.3|1469|1469.7|1454.6|1458.6|1497.8|1510.8|1506.1|1569.1||1565.15|1558.25|1569.55|1574.85|1576.6|1574.55|1562.45|1566.65|1556.3|1537.85|1515.2|1548.85|1537.95|1522.1|1537.4||1554.25|1556.05|1589.2|1595.2|1589.45|1607.15|1583.25|1634||1641.45|1601.1|1566|1536.95|1557.95|1582.1|1567.55|1565.75|1577|1571.15|1576.4|1591.95|1575.4|1583.2|1560.85|1549.25|1520.05|1542.2|1542.45|1550.5|1538.55|1552.65|1573.5|1570.6||1546.85|1546.45|1545.4|1534.75|1499.7|1526.9|1464.65|1469.15|1485.3|1493.35|1475.2|1467.8
04306|18271|/equities/mahindra---mahindra-financials|NIFTY200/MSCI_EEM_SMALLCAP||300|301.15|299.1|302.25|302.8|300.5|298.2|303.4|302.45|306.6|300.6|300.65|308.1|306.05|305.35|306.05|307.15|306.45|307.7||298.95|293.3|290.15|290.7|284.05|282.45|278.15|274.3|259.5|273.3|267.6|263.15|268.45|269.75|269.25|271.4|269.05|266.05|263.4||263.8|266.65|266.9|263.75|263.75|250.55|252.95|255.7|257.2|258.9|267.1|264.7||261.15|261.5|258.65|257.75|257.95|263.45|278.85|283.15|291.1||288|290.8|303.45||302.1|299.55|298.9|298.5|294.1|295.4|296.05|286.95||278.8|274.45|273.85||273.6|268.2|261.25|258.6|260.75|261.65|266.9|264.4|281.45|286.05||286.95|284.2|290.8|287.5|287.75|283.4|281.45|289|290.75|292.95|290.65|289|290.15|288.65|289.5|286.45|289|286.55|280.55|288.85|291.85|296.8|291.75|286.7|287.45|284.55|289.2|279.55|278.6||270.15|272.55|270.55||282.35|277.8|279.35|282.15|282.05|280.05|277.65|269.2|274|275.6|277.05|278|275.65|274.7|275.2|276.7|273.25|276.8|270.6||267.4|269.9|268.8|279.9|282.1|286.7|289.35|271.7|270.8|270.75|273.25|274.15|272.6|270.1|277.7|273.65|274.3|274.6|270.45||263.9|272.15|274.55|275.15|275.45|273.8|275.45|276.4||272.1|271.55|271.9|267.05|263.95|262.7|258.25|250.95|246.9|245.35|245.5|277.3|269.8|273.6||272.8|277.85|282.4|281.35|284.85|285.3|287.15|286.85|290.55|290.15|285.65|288.9|286.1|288.1|301||301.35|291.9|298.05|297.05|300.1|302.55|301|309.5||301.45|300.95|300.15|297.8|293.15|302.85|301.65|299.9|294.35|292.65|295.75|299.15|297.65|297.55|293.15|292.7|294.25|304.05|298.05|288.65|277.45|275.05|279.5|277.4||280.9|283.05|285.25|288.8|291.45|295.55|290.15|285.75|293.4|295.85|297.45|299.6
04307|39888|/equities/manappuram-finance-ltd|NIFTY200/MSCI_EEM_SMALLCAP||224.23|212.76|212.51|206.58|206.65|209.92|208.41|208.35|206.22|211.74|207.9|210.97|196.27|193.1|193.66|190.81|192.85|190.26|191.74||185.37|186.77|184.69|181.41|177.62|178.95|177.75|168.5|159.9|173.45|168.65|167.95|171.8|173.3|175.8|180.4|178.55|178.55|180.05||183.65|185.1|179.55|175.8|173.55|174.5|165.8|181|186.25|192.5|197|200.9||200.15|196.9|195.15|194.35|192.45|190.25|191|188.15|188.95||188.85|189.15|195.9||195.2|195.9|194.8|191.9|193.6|194.05|183.85|181.9||173.15|174.25|175.25||172.9|172.6|166.5|166.35|167.35|165.75|165.7|160.3|169.55|169.25||172.4|173.9|186.3|183.95|179.95|176.2|172.55|179.1|181.9|183.3|182|178.6|184.2|183.4|186.4|186.2|182.55|177.6|174.9|183.45|182.8|190.15|186.6|180.9|185.95|181.5|184.75|183.7|179.9||178|174.55|168.3||178.4|169.8|173.15|174.7|171.25|172.65|174.25|168.05|176.55|179.55|175.75|176.3|173.9|168.5|171.35|172|172.5|171.6|171.85||176.65|170|164.15|172.75|171.3|172.45|171.85|164.3|164.55|166.1|163.85|166.25|164.35|164.7|167.35|162.7|164.4|161.95|151.5||148.15|152.4|152|153.45|154.3|154.95|160.5|150.5||140.35|136.05|139.3|139.6|140.3|142.8|140.05|136.95|136.15|137.45|134.2|133.5|130.6|131.75||134.85|141.45|141.65|142.1|143.1|143.9|145.55|146.3|145.15|144.6|139.95|142.85|141|142.15|149.8||149.85|148.45|147.1|140.25|140.4|140.8|137.5|139.7||143.65|141.8|142.95|139.85|138.35|148.5|144.6|144.8|146.95|150.75|152.8|151.8|154.6|148.9|145.9|144.2|139.6|142.25|146.1|146.95|147.1|148.05|154.05|148.75||147.3|147.9|146.45|142.4|144.2|137.35|134.4|132.75|133.65|135.85|139.1|137.95
04308|18276|/equities/marico|NIFTY200/MSCI_EEM/EMCONSGROWTH||650.1|644.8|646.1|637.8|641.3|615.35|608.05|607.5|603.15|620.5|613|611.65|613.15|615.05|623.05|609.8|628.4|622.45|623.5||619.35|611.25|629.5|647.3|651.65|653|637.85|645.5|614.55|594.1|595.55|597.25|605.45|608.1|602.55|604|608.15|602.7|590.15||597.05|591.25|591.6|600.25|594.55|587.15|581.35|595|582.1|530.3|516.9|517.85||518|515.6|517.85|510.15|509.3|510.15|506|505.3|506.4||508.15|509.25|514.55||515.2|509.55|519|509.5|491.5|496.05|499|495.8||497.2|494.8|496.55||497.75|500.7|492.6|490.05|497.5|500.15|506.05|496.15|503.6|509.2||514.6|505.65|518.5|524.05|524.25|522.6|523.35|523.25|525.65|530.15|539|538.7|536.2|526.5|523.8|522|527|525.15|525.2|520.65|522.4|524.9|520.8|523.2|529.5|536|527.85|523.15|516.6||525.1|529.65|520.95||530.25|524.5|527.7|531.55|529.95|532.9|530.1|531.3|530.7|523.75|546|553.75|543.55|547|542.25|548.5|546.05|534.1|529.45||522.85|526.9|531.25|547.85|540.45|535.2|538.05|539.8|540.05|540.65|530.5|533.55|539.5|536.6|536|536.9|538.65|527|525.15||523.65|530.9|532.7|526.6|525.75|529.95|517.05|519.1||521|521.25|520.45|520.35|524.45|534|528.05|534.2|535.05|536.55|532.2|537.75|537.25|542.65||537.1|541.6|547.1|549.15|545.6|542.85|542.2|539.55|536.1|536.9|538.05|537.45|542.45|570.85|575.7||561.65|559.8|583.8|582.4|578.8|573.9|574.65|574.5||582|580.15|580.8|583.4|581.25|584.45|586.65|584.05|588.25|577.65|577.55|569.35|570.05|571.15|562.5|558.15|560.2|563.5|553.45|558.8|554.95|550.75|558.45|559.6||568.1|576.95|576.85|585.15|577.25|575.8|576.2|572.35|562.8|557.7|560.55|574.35
04309|18277|/equities/maruti-suzuki-india|NIFTY200/MSCI_EEM/EMCONSGROWTH||12562.5|12715.2002|12772.7998|12827.7002|12023.5996|12104.0498|12089.5996|12123.6504|12042.5996|12108.6504|12033.8496|12178.75|12198.25|12116.5996|12183.4004|12201.5|12149.5|12242.0996|12560.9502||12845.2002|12846.8496|12849.3496|12863.6504|12717.5498|12810.9004|12673.5|12502.5996|12176.0498|12476.1504|12399.2998|12598|12788.6504|12818.5996|12906.0996|13000.4502|12934.9004|12531.3496|12473.2998||12641.5|12497.6504|12767.2998|12814.2002|12673.8496|12644|12504.6504|12529.5498|12364.0498|12455|12492.1504|12805.3496||12817.5|12689.8496|12703.3496|12922.5|12944.0498|12996.25|12785.5|12710.9502|12405||12502.7002|12422.8496|12266.5498||12682.75|12888|12865.0996|12421.5996|12567.25|12427.8496|12552.4502|12569.5996||12600.3496|12510.3496|12250.5498||12337.7002|11908.1504|11941.1504|11597.0498|11636.2998|11476.6504|11404.5996|11390.1504|11509.9004|11395.5498||11510.0498|11567.0498|11670.5996|11594.1504|11620.9502|11288.3496|11152.7998|11500.6504|11467|11535.5996|11657.7998|11465.8496|11446.4502|11483.3496|11380.4004|11090.25|11027.9502|10794.5|10709.7002|10732.8496|10743.9004|10935.7002|10844.8496|10428.5498|10655.4502|10637.9502|10186.9004|9951.6504|9991.4004||9881|9988.2002|9860.4502||10037.7002|9924.5|10051.7002|10183.5498|10086.9004|9965.6504|10011.0996|10010.2002|10024.0996|9946.7002|10017|10015.2998|10077.6504|10197.75|10283.2998|10302.3496|10271.5996|10288.5|10270.6504||10217.1504|10012.8496|10081.25|10233.5996|10319.5996|10286.4004|10353.2002|10380.0498|10338.4004|10541.75|10618.5498|10696.6504|10625.75|10721.9004|10599.4502|10585.7002|10608.7002|10599.25|10537.5498||10515.6504|10488.5|10494.5498|10535.1504|10566.25|10523.5|10484.5|10456.0498||10398.4004|10388.7998|10400.3496|10322.2998|10253.2998|10284.8496|10276.2998|10303.5996|10227.75|10392.2998|10397.7002|10560.7002|10424.1504|10588.8496||10553.6504|10725.6504|10771.7002|10788.4502|10750.7998|10704.5|10727.5498|10580.9004|10412.0996|10375|10244.7998|10302.0498|10210.1504|10129.8496|10346.9004||10610.5996|10565.3496|10680.75|10556.6504|10588.2002|10535.1504|10284.2998|10346.75||10522.0996|10525.25|10488.1504|10473.4004|10503.5996|10533.8496|10332|10280.75|10178.8496|10262.0996|10362.4502|10331.25|10003.7998|9796.4004|9621.25|9597.7002|9505.7002|9573.7002|9600.9502|9491.9004|9438.7998|9456.0498|9375.2998|9419.5498||9321.6504|9356.8496|9397.5996|9463.0996|9542.5498|9523.7998|9470.4004|9543.7002|9653.7998|9716.75|9820.75|9670.2998
04310|18279|/equities/max-india|NIFTY200/MSCI_EEM_SMALLCAP||1016.6|1032.75|1037.75|1013.4|992.85|996.1|1002.45|996.95|980.4|995.7|971.7|972.1|971.7|979.65|988|989.25|987.35|987.95|990.7||993.5|987.8|964.7|953.6|954|936.85|927.2|926.25|902.6|937.35|918.15|926.7|971.75|979.05|957.75|963.65|960.9|977.95|1005.05||1020.15|1000.7|1000.5|976.15|966.7|976.1|963.45|983.1|973.6|987.85|1001.65|1023.85||1010.9|975.85|998.85|1017.75|1030.75|1058.9|1060.3|1021.6|1005.15||1001.8|1023.05|1034.25||1044.8|1034.1|1036.65|1014.6|1022.8|1007|1014.1|1017.65||1002.2|1015.8|987.75||944.05|952|944.25|961.5|955.25|962.75|960.55|951.95|979.4|991.55||978.4|980.55|978.5|1000.6|968.45|969.7|964.35|935.4|925.25|930.2|950.35|953.1|964.8|979.85|972.05|949.25|968.6|979.25|962.15|987.35|996|960.25|913|871.2|887.55|900.45|890.3|876.1|901.8||878.2|893.2|865||905.7|898.95|927.95|918.85|927.65|937.7|949.65|930.35|946.65|911.1|948.15|939.7|933.05|932.2|955.2|954.3|951.2|955.7|930.15||939.35|939.1|933.15|963|973.15|973.9|1018.3|1056.85|1047.05|1036.7|1035.8|1031.85|1022.45|1022.65|1023.35|1020.3|1019.2|1014.35|1005.3||969.35|973.3|973.65|979.25|949.25|951.85|926.7|940.65||917.95|936.9|929.25|935.85|914.15|905.25|890.6|879|883.8|914.1|923.15|905|886.9|884.9||890.15|927.4|938.9|929.6|937.55|922.25|915.9|920.3|909.65|893.85|896.35|917.65|911.9|884.3|894.5||909.75|906.25|918.95|913.9|916.4|918.3|927.1|934.55||939.65|935.25|939|934.35|929.35|954.3|935.5|937.65|932.45|920.35|921.65|937.25|933.7|934.25|929.95|927.55|906.5|904.35|881.5|883.75|873.35|871.5|858.25|857.9||845.75|834.6|855.1|789.7|810.95|785.25|771.1|769.6|776.9|810.25|814.75|814.7
04311|18283|/equities/mindtree|NIFTY200/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04312|18290|/equities/mphasis|NIFTY200/MSCI_EEM_SMALLCAP||2690.7|2560.3|2550|2600.5|2609.55|2628.8999|2583.2|2569.45|2506.1499|2494.8999|2456.55|2442.1001|2419.45|2408.3|2394.2|2429.75|2420.95|2411.3999|2417.3501||2408.8501|2456.5|2397.95|2391.8999|2394.6001|2471.95|2436.3|2362.1001|2275.5|2289.95|2284.1001|2312.8|2364.25|2400.3999|2441.1499|2390.95|2397.05|2367.55|2372.55||2311.6001|2370.95|2274.3501|2302.05|2254.6499|2236.6001|2236.2|2288|2286.8|2299.1499|2291.8999|2319.3999||2314.8501|2340.8501|2298.1001|2229.3|2243.5|2243.55|2237.3|2280.3|2336.45||2308|2394.3|2446.1499||2445.2|2457.3|2454.2|2510.6001|2514.3999|2484.2|2468.45|2461.75||2388.05|2407|2377.3999||2389.3999|2436.8501|2384.6499|2387.8|2461.8501|2487.8501|2482.55|2375.3|2426.3501|2469.7||2492.8501|2523.2|2544.2|2600.6001|2617.25|2617.3501|2653.8999|2688.8999|2676.95|2727.6001|2698.45|2654.3501|2764.8501|2779.3501|2801.95|2708.6001|2559.8501|2628.55|2601|2589.3|2597.5|2590.95|2578.6499|2500.6499|2560.2|2600.1499|2598.5|2603.5|2582.7||2522.3999|2565.75|2533.2||2549.05|2514.1001|2627|2603.5|2625.8501|2679.6001|2578.8|2559.3999|2555.55|2579.8|2637.55|2598.6499|2578.7|2673.3501|2736.8501|2739.75|2728.55|2739.7|2714.05||2738.3999|2644.3501|2623.8|2674.55|2680.05|2658.8999|2601|2425.6499|2433.1001|2433.2|2427.05|2396.25|2384.3501|2343.8999|2371.3|2375.2|2354.6499|2344.8501|2299.8||2319.3999|2352.3501|2351.95|2336.1001|2349.45|2325.3999|2365.55|2269.05||2151.3999|2202.2|2193.6499|2182.2|2202.3|2191.7|2210.2|2187.7|2142.1499|2123.3999|2144.95|2114.3|2105.3501|2127.6001||2121.1499|2169.75|2260.7|2255.2|2290.75|2359.5|2376.2|2455.8501|2464.1001|2480.2|2475|2491|2471.2|2427.3|2379.75||2376.6001|2385.8|2470|2441.45|2493.3999|2486|2488.1001|2482.7||2484|2493.1499|2461.95|2445.1001|2468.2|2476.45|2466.1499|2468.45|2475.75|2521.8999|2492.3999|2433.2|2428.8|2365.8501|2311|2330.55|2392.1001|2463.8999|2354.2|2368.5|2316.8999|2291.05|2339.8999|2314.3501||2367.55|2329.6499|2348.8999|2363.3|2340.1499|2330.1499|2263.6499|2236.6499|2208|2294.6001|2294.95|2250.3501
04313|39890|/equities/muthoot-finance-ltd|NIFTY200/MSCI_EEM||1850.65|1831.9|1823.7|1807|1784.4|1810.6|1804.15|1791.3|1797|1788.6|1795.85|1829.3|1775.4|1780.8|1731.6|1717.35|1742.25|1740.45|1748.7||1770|1792.7|1778.95|1756.8|1759.4|1773.15|1753.25|1747.35|1646.7|1705.7|1683.45|1674|1738.9|1745.4|1708.25|1694.95|1718.55|1708.15|1703.4||1679.55|1696.75|1671.5|1677.3|1691.7|1663.25|1598.4|1652.35|1671|1674.45|1700.95|1716.85||1720.65|1697.8|1687.95|1655.05|1642.9|1617.5|1641.15|1651.75|1655.7||1633.25|1647.7|1667.35||1649.45|1675.75|1674.2|1654.75|1666.55|1630.2|1562.75|1563.7||1480.45|1478.2|1483.15||1424.35|1434.45|1338.85|1325.05|1339.4|1341.3|1366.8|1350.5|1400.15|1401.65||1377.15|1392.7|1362.4|1337.9|1321.35|1303.75|1274.7|1294.3|1306.7|1320.15|1336.4|1324.2|1338.5|1354.95|1357|1343.35|1379.25|1367.4|1351.2|1377.7|1359.75|1425.15|1390.5|1364.4|1377.45|1360.85|1394.95|1389.85|1393.95||1388.15|1403.75|1363.95||1431.1|1380.3|1417|1437|1452.8|1474.2|1489.35|1475.35|1480.45|1489.1|1499.5|1517.8|1475.85|1454.7|1466|1476.3|1492|1477.2|1450.8||1475.1|1453.7|1443.3|1485.7|1478.6|1488|1481|1467.1|1453.5|1445|1440.65|1450.55|1432.2|1434.1|1464.85|1450.75|1481.9|1415.85|1342.75||1324.95|1331.8|1335.75|1329.35|1326.85|1339.35|1325.85|1305.1||1290.4|1273.25|1313.25|1323.05|1336.35|1331.9|1326.2|1312.85|1300.6|1298.7|1326.95|1290.65|1262.9|1280.65||1280.3|1271.6|1251.45|1250.75|1251.7|1245.05|1233.6|1236.45|1236.15|1218.05|1190.1|1203.1|1198.85|1215.85|1235.15||1252|1214.75|1259.45|1236.8|1261.25|1270.2|1278.5|1300.05||1331|1325.55|1290.5|1281.15|1271.6|1296.55|1284.2|1276.85|1277.5|1283|1278.05|1261.25|1260.35|1287.65|1298.95|1288|1259.45|1265.45|1264.8|1255.7|1261.75|1241.6|1254.65|1256.15||1282.2|1350.05|1364.85|1362.6|1365.1|1362.05|1349.1|1334.95|1349.9|1347.1|1350.4|1330.05
04314|39891|/equities/natco-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP||1184.4|1186.2|1184.05|1199.85|1195.35|1223.9|1215.9|1217.05|1191.95|1198.95|1166.85|1151.2|1178.1|1192.95|1196.15|1200.65|1174.3|1172.45|1206.15||1210.6|1176.45|1168.9|1172.35|1097.75|1082.45|1033.75|1015.2|970.35|1000.35|997.65|1020.3|1041.25|1032.3|1029.4|1020.2|1025.1|1003.05|999.2||995.1|998.85|982.9|989.95|974.5|974|969.6|983|996.05|1015|1034.1|1011.15||1018.15|1007.7|1027.9|1021.15|998.6|1022.8|1005.7|999.4|996.05||986.9|982.45|974.25||954.8|988.55|999.9|997.3|993.45|998.1|999.3|973.7||952.05|973.5|958.5||952.05|952.75|950.05|951.2|948.95|955.7|977.4|933.45|967.9|1012.7||1015.4|1020.2|982.85|994.8|982.75|995.05|983.5|1006.1|1026.05|1027.7|1008.9|1024|1041.15|1064.45|1026.5|887.1|884.8|856.9|833.5|839.8|856.65|859.25|864.8|869.3|858.85|869.3|865.8|870.4|880||869.8|859.2|840.2||835.15|827.6|818.3|831.85|848.5|852.1|847.8|840.7|849.1|843.55|849.35|838.6|835.45|820.85|818.35|811.35|803.15|801.75|804.35||792.2|778.15|764.8|778.75|777.25|775.35|765.15|758.8|756.3|772.55|780.25|782.5|786.3|780.2|792.15|785.4|792.5|780.25|774.05||780.45|789.25|799.6|779.55|780.9|780.35|773.35|758.65||794.25|766.55|733.95|747.7|748.65|748.2|743.6|733.6|741.55|800.35|795.1|805.65|793.6|798.15||806.8|822.05|833.75|845.4|839.75|839.8|850.6|869.95|850.85|847.6|852.65|860.25|866.25|865.3|868.3||873.05|872.95|878.9|871.6|848.5|849.15|859.95|868.9||868.35|882.25|862.1|856.1|819.15|813.3|881.75|914.25|895.35|900.2|902|902.6|913.65|906.1|895|895.8|884.3|891.7|889.85|876.85|861.5|864.95|856.15|831.5||825.35|848.25|876.05|893.65|875.85|844.95|833.8|807.25|801.9|824.75|833.95|827.2
04315|18299|/equities/national-aluminium|NIFTY200/MSCI_EEM_SMALLCAP||197|198.9|199.47|203.93|206.31|199.02|194.58|193.74|192.73|191.32|187.11|185.1|186.9|188.47|189.98|193.98|191.29|184.88|188.13||191.91|186.56|185.02|183.17|183.41|185.3|180.6|176.15|158.55|196.2|191.65|189.5|194.75|191.4|194.35|193.15|191.15|197.5|198.4||194.85|189.95|189.5|189.85|176.95|173.95|170.8|179.5|176.6|182.35|185.1|186.65||185.25|188.5|188.9|188.25|188|183.35|185.45|184.8|181.35||182.95|181.65|178.2||182.7|183.45|178|177.5|175.35|174.75|166.2|161.5||152.55|151.6|151.9||148.75|145.75|137.8|137.1|139.1|136.4|141.45|136.15|151.65|158.35||163.2|163|166.15|166.75|160.8|155.95|152.25|155.4|156.9|159|161.6|157.3|160.25|160.6|162.75|157.25|155.9|141.95|143.2|157.5|160.9|161.15|162.75|155.75|153|147.05|148.85|145.6|145.35||141.1|135.6|126.75||133.65|131.25|133.6|138.9|135.3|131.45|130.4|130.7|128.45|123.75|128.1|130.5|129.85|139.05|136.15|131.95|128.6|117.85|115.35||115.1|110.4|104.3|112.65|115.5|110.7|104.25|98.95|96.95|98|97.45|99.05|99.25|96.25|96.95|93.75|92|92.05|92||91.05|90.95|91.4|93.7|92.6|92.75|93.55|93.85||92.1|91.3|90.4|94|93.7|94.95|93.05|93.4|91.75|92.25|92.05|91.2|90.1|91.65||89.7|94.65|97.95|98.5|99.6|100.4|99|99.75|95.8|97|93.6|94.95|94.4|94.5|96.55||97.2|93.15|93|93.15|93.25|93.5|94.05|95.05||95.95|97.35|99.3|97.2|95.4|101.6|100.5|100.1|101.1|102.45|104.35|98.35|94.15|94.2|92.75|90.45|88.25|89.75|90|88.8|87.95|86.8|87.8|89.15||90.65|94.3|95|96.85|94.8|94.9|95.05|94.25|92.2|95.6|95.25|95.35
04316|946691|/equities/navin-fluorine-international|NIFTY200/MSCI_EEM_SMALLCAP||3657.2|3645.95|3674.55|3691.8501|3663.55|3665.6001|3659.1499|3624.3|3604.6001|3621|3574.25|3613.5|3592.3501|3536.8501|3657.75|3690.8501|3770.25|3637.8501|3599.7||3545.25|3562.05|3514.05|3485.05|3435.7|3329.25|3319.1499|3300.6001|3048.45|3303.3999|3187.3999|3231.2|3314.2|3336.8501|3366.8501|3355.55|3330.6001|3349.8501|3385||3428.45|3319.3|3324.2|3336.25|3236.6499|3247.55|3222.2|3414|3377.1001|3435|3435.6499|3428.3501||3419.25|3424.8501|3309.75|3306.8501|3283.5|3374.1499|3278.6001|3222.6499|3228.8501||3229.5|3244.75|3296.6499||3245.7|3057.6001|3096.3999|3147.6001|3132.95|3145.55|3150.8999|3130.7||3114.3|3136.05|3127.95||3092.95|3086.05|2966.55|2997.45|3011.45|3001.1499|2998.05|2924.25|3018.95|3049.8501||3059.8|3025.55|3043.45|3050.2|3053.6499|3021.1001|3017.7|3120.55|3108.8999|3150.7|3194.3|3164.95|3203.5|3172.3501|3174.25|3126.1001|3102.8501|3103.5|3073.95|3028.3999|3073.3999|3093.2|3261.5|3235.1499|3325.2|3322.6001|3417.5|3308.05|3324.1001||3344.55|3420.3|3362.3501||3411|3402.5|3445.95|3489.75|3536.2|3534.8501|3531.3999|3491.05|3500.8501|3609.7|3822.6499|3796.2|3867.8501|3856.8501|3857.55|3853.2|3840.55|3851|3797.8501||3763.5|3743.8999|3721.3|3867.3999|3881.8|3870.75|3862.6499|3789.8501|3769.3999|3801|3802.8999|3795.8999|3794.45|3803.45|3740.1001|3729.8999|3701.1001|3703.75|3692.7||3732.75|3708.1001|3610.45|3626.75|3606.8|3620.05|3649.75|3645.6001||3638.1001|3609.45|3597.25|3603.1499|3604.6499|3636.05|3538.8501|3477.05|3479.75|3438.25|3424.1499|3431.95|3429.8|3476.3||3530.25|3606.3999|3648.3|3675.3999|3696.8|3695.1499|3691.55|3719.1001|3702.3|3703.2|3719.8999|3718.6499|3695.6001|3825.1499|3820.3501||3766.7|4357.6499|4444.8501|4440.9502|4451.0498|4469.3501|4493.7998|4515.3501||4489.1499|4543.5498|4540.3999|4476.1001|4506|4685.0498|4662.4502|4686.3501|4686.1001|4605.3501|4556.8501|4599.1499|4604.8501|4626.9502|4624.8999|4509.4502|4507.4502|4544.5498|4513.75|4489.7002|4462.6499|4414.7998|4445.2998|4491.5498||4482.4502|4470.8501|4409.8501|4461.6001|4477.3501|4404.7002|4505.8501|4503.6499|4588.3501|4554.3501|4264.75|4271.2998
04317|30059|/equities/nestle|NIFTY200/MSCI_EEM/EMCONSGROWTH||2609|2593.2|2616.45|2633.1001|2603.3999|2574.1499|2545.1499|2551.5|2544.45|2568.1001|2551.6499|2533.75|2534.25|2515.45|2530.05|2498.3999|2539.75|2526.05|2550.3501||2542.5|2551.75|2537.3|2541.95|2548.2|2502.45|2471.3999|2509.8501|2427.75|2355.05|2354.8999|2404.8|2476.2|2451.7|2459.8999|2467.75|2474.1499|2469.1499|2460.8||2445.5|2468.3501|2465|2487.3501|2516.25|2527.1001|2513.45|2539|2508|2457.8501|2456.1001|2512.3||2507.3999|2509.8|2482.75|2562.6499|2500.1499|2501.25|2458.7|2437.7|2462.55||2546.1001|2553.6499|2536.2||2527.6001|2502.8|2498.05|2537.6499|2549.6001|2553.95|2623.3|2585.6001||2622.3501|2566.45|2586.1001||2573.3999|2553.6499|2550.25|2496.05|2580.3501|2603.6499|2612.75|2582.95|2590.1499|2611.5||2560.95|2533.05|2538.6499|2589.1001|2601.45|2596.2|2570.8999|2598.7|2583.8999|2579|2563.1499|2543.6001|2539.3999|2513.25|2487.6499|2453.55|2487|2457.3501|2459.05|2450.1001|2423.05|2499.6001|2456.6499|2462.7|2481.3999|2467.8|2506|2492.05|2498.55||2482.1499|2513.95|2462.8999||2514.1499|2502|2543.1001|2542.05|2547.55|2549.6001|2557.2|2578.1001|2592.6001|2619.3|2666.3999|2711.6399|2663.52|2722.3149|2737.24|2658.03|2624.99|2572.05|2556.2051||2536.8401|2511.5901|2509.78|2548.97|2435.4299|2436.6399|2479.3301|2504.4399|2494.72|2504.3401|2478.96|2497.53|2496.8501|2460.8899|2440.28|2433.8601|2423.6101|2406.75|2421.8601||2413.8899|2439.3301|2435.0901|2437.3401|2430.26|2437.3|2408.29|2417.4099||2408.5901|2413.72|2422.675|2428.1599|2436.95|2428.95|2399.9099|2411.1799|2387.27|2423.48|2417.1699|2405.6951|2354.5601|2426.27||2419.78|2427.97|2413.2351|2326.2949|2332.53|2310.8601|2355.4299|2307.51|2320.2051|2296.8|2288.1799|2291.22|2291.8701|2298.6201|2231.53||2250.6899|2253.845|2287.3|2300.55|2263.875|2253.25|2253.3501|2268.03||2281.9399|2262.23|2247.77|2217.98|2231.7749|2212.7|2188.325|2189.6299|2200.4099|2195.45|2173.8201|2191.55|2198.6399|2219.8501|2206.3|2203.4451|2218.8501|2224.49|2218.3201|2202.5901|2203.4299|2183|2166.74|2194.79||2189.95|2184.24|2198.97|2221.8401|2222.9299|2245.9299|2245.45|2247.5801|2288.23|2259.3701|2255.3301|2248.0901
04318|1053096|/equities/reliance-nippon-life|NIFTY200/MSCI_EEM_SMALLCAP||663.15|665.6|667.05|663.15|667.45|658.2|650.35|658.5|650.75|663.75|644.45|662.25|660.45|672.4|651.35|664.45|652.95|651.1|654.6||646.5|640.7|648.95|611.7|599.35|607.55|614|545.95|546.4|623.7|598.3|600.9|611.1|606.3|607.4|610.95|620.05|593.4|599.8||593.35|579.65|562.15|560.85|563.05|572.45|575.05|579.85|574.6|585.6|598.7|583.3||588.65|587.05|580.1|581.45|584.35|562.65|577.75|561.15|553.65||553.25|535.5|542.75||546|525.7|516.7|531.95|521.5|504.7|485.95|486.6||471.15|464.85|455||448.65|446.05|441.2|434.75|445.8|464.4|472.5|445.2|493.9|503.65||492.2|507.75|515.3|513.65|516.1|515.65|527.95|528.95|521.6|504.15|499.95|504.8|502.75|510.7|494.55|488.85|489.2|475.25|480.1|483.7|494.9|499.45|504.5|490.4|505.35|507.3|524.75|520.5|523.5||516.5|497.2|486.35||496.85|510.85|486.35|501.4|508.55|514.6|500.25|484.05|491.65|469.65|480.5|471.5|460.1|466.8|455.9|447.85|434.55|438.6|443.5||455.3|457.25|459.6|449.05|444.1|448.75|442.35|459.65|442.5|438.55|433.55|441.8|451.65|444.5|441.45|429.15|418.15|410.05|406.4||407.15|419.2|409.3|412.1|417.7|421.05|417.2|405||402.7|397.45|400.35|405.1|405.45|403.75|393.5|385.25|383.9|391.45|370.9|371.8|357.75|360.15||358.15|369.25|365.6|372.15|382.65|386.95|394.3|379.15|350.65|339.25|336.95|334.55|334.55|332.6|335.15||327.95|332.95|331.5|330.9|329.7|331.05|327.1|327.65||329.7|333.3|336.5|338|332.15|336.35|331.5|332.55|326.7|322.5|317|317.25|311.9|312.25|317.15|311.2|310.05|313.35|311.05|310.35|314.95|312.35|317.95|314||314.65|319.65|320.9|316|309.9|310.05|311.05|312.65|313.05|316.1|316.3|318.95
04319|18309|/equities/nmdc|NIFTY200||246.1|246.19|244.91|251.32|250.13|252.28|251.61|251.22|244.35|251.6|246.05|245.5|249.25|258.05|264|269.7|273.25|262.1|265.95||267.4|265.35|263.1|255.25|254.7|258.5|252.2|244.8|237.3|267.9|260.15|249.45|258.15|258.85|262.6|267.9|266.05|273.2|282.2||276.65|265|267.3|265.05|255.75|255.4|253|267.05|260.8|268.95|268.95|258.5||254.4|254.9|257.95|252.25|248.1|234.65|237.8|235.65|235.2||240.45|240.9|238.9||241.1|228|224.1|217.9|216.8|217.7|215.7|212.6||201.75|199|203.45||203.7|207.8|205.8|200.3|202.7|198.35|201.95|205.45|223.5|228.85||238.8|240.95|242.65|240.05|231.05|225.9|223.05|225.05|234.95|238.3|239|232.6|240.95|246.3|244.35|246.95|235.55|226.8|230.05|241.5|244.4|243.45|243.55|241.45|235.55|225.4|219.85|219.7|220.95||217.15|211.8|202.45||210.85|203.6|206.4|212.75|209.4|211.35|209.6|210.85|217.5|215.2|222.7|223.55|217.4|217.75|211.45|209.65|207.15|201.45|201.85||195.4|193.65|183.4|193.6|195.55|194.95|191.85|191.65|183.05|184.8|183.6|184.1|184.3|183|184.05|182.05|181.5|180.5|181.65||173.2|172.4|171.5|169.7|170.7|168.9|168.9|169.8||175.25|168.7|163.05|162.4|163.05|160.35|159.45|159.9|153.65|154.2|155.9|154.4|152.05|152.95||151.15|158.05|163.4|161.65|165.2|165.25|159.9|159|150.3|150.25|143.15|145.8|146.2|145.8|148.05||147.95|141.9|142.45|143.05|143.1|143.2|143.95|148.05||148.85|149.9|150.2|142.2|136.5|144.5|142.4|142.9|142.1|143.3|138|130.5|123.05|123.55|122.8|122.35|119.4|121.05|122.35|120.9|118.5|115.25|116.7|117.25||118.7|113.75|113.7|112.65|111.3|112.6|113.25|113.15|113.75|116.85|117.25|112.55
04320|18297|/equities/ntpc|NIFTY200/MSCI_EEM||377.15|377.1|381.4|377.05|377.45|379.8|372.95|372.65|370.4|369.75|378.35|377.15|365.05|360.85|362.75|359.8|357.65|362.5|369.65||368.45|369.95|371.3|367.4|364.9|360.6|349.75|341|331.25|391.8|359|359.7|364.6|365.4|369.65|374.95|372.3|373.85|372||365.45|361.45|361.35|355.8|350.9|354.4|346.05|355.45|348.7|356.8|364.95|369.05||363.2|363|356|359.2|351.65|347.15|342.9|350.55|351.15||359.25|361.15|361.75||362.5|362.9|363.5|354.55|354.65|351.25|344.8|342.35||335.8|331.6|329.1||324.75|325|313.65|313.45|317.15|316.3|321.85|322.5|344.75|347.95||352.2|351.95|358.25|353.85|343.5|335.6|333.3|336.1|337.6|337.75|339.55|336.1|345.7|338.75|337.75|339.25|328|321.55|316.15|324.9|330.9|330.7|334.2|336.1|332.5|322|317.5|315.45|324.55||314.75|308.85|302.6||308.45|299.3|309.3|311.5|317.3|312.65|312.9|313.35|319.75|316.45|314.95|317.1|306.2|306|309.75|311.15|313.9|306.05|309.6||302.8|301.95|297.65|309.65|303.2|305.1|295.4|294.05|283.4|287.3|285.05|283.8|281.1|285.45|274.8|268.95|261.3|258.4|257.55||253.9|252.75|253.65|250|251.05|251.6|252.35|247.3||245.7|242.75|237.95|236.7|239.15|235.85|234.35|235.25|232.6|235.8|234.6|236.6|231.65|232.05||236.55|241|239.5|242|245.95|243.45|242.05|241.6|238.7|235.9|234.7|235.55|233.85|235.15|241.2||245.55|237.05|239.3|240.2|239.65|237.95|238.95|241.75||241.2|236.2|237.95|237.15|235.1|243.1|240.25|234.1|231.9|234.6|235.8|230.7|220.3|220.4|221.1|218.7|217.9|220.85|221.7|221.7|218.8|215.15|215.75|217.45||213|213|217.4|218.7|217.55|217.95|217.95|220.1|219.1|225.15|218.35|210
04321|18312|/equities/oberoi-realty|NIFTY200/MSCI_EEM_SMALLCAP||1695.2|1712.6|1723.65|1717.8|1723.25|1785.05|1796.4|1797.95|1803.25|1774.75|1765.75|1759.3|1796.5|1829.3|1906.9|1885.8|1889.75|1863.85|1913.05||1907.8|1934.9|1918.45|1930.75|1899.3|1889.5|1904.25|1844.95|1745.25|1883.95|1819.65|1810.45|1832.75|1832.65|1803.85|1800.75|1788.1|1774.25|1724.9||1742.8|1711.15|1574.15|1519.25|1482.75|1469.65|1463|1502.7|1470|1498|1472.45|1529.35||1483.35|1479.3|1501.85|1474.2|1460.6|1473.95|1423.05|1394.65|1399.15||1460.65|1468.1|1500.05||1517.95|1524.5|1532.4|1550.8|1536.8|1525.95|1554.65|1503.35||1475.85|1514.95|1495.05||1446.85|1424.75|1383.8|1360.5|1347.35|1325.7|1325.6|1299.85|1325.4|1359.1||1377.4|1354.2|1376.25|1386.7|1368.25|1344.25|1332.75|1385.05|1375.15|1366.1|1378.15|1321.35|1309.5|1299.5|1322.05|1309.2|1321.4|1318.2|1331.35|1341.95|1345.3|1316.35|1317.45|1297.55|1285.15|1307.6|1323.7|1301.3|1307.95||1303.95|1304|1369.75||1519|1512.95|1530.75|1527.45|1570.15|1540.8|1548.3|1522.1|1534.9|1490.6|1518.65|1533.3|1459|1439.6|1448.55|1443.35|1442.4|1416.1|1400.75||1407.05|1393|1381.15|1426.4|1446|1476.7|1489.35|1437|1425.4|1450.65|1447.35|1462.95|1459.65|1439.25|1438.8|1415.05|1400.85|1400.95|1410.4||1389.95|1404.95|1377.25|1406.6|1349.05|1340.9|1333.25|1302.7||1233.35|1256.65|1256.3|1221.7|1210.55|1245.2|1231.55|1210.5|1164.7|1137.85|1117.5|1099|1069.4|1079.1||1084.65|1099.55|1124.65|1124.35|1137.1|1130.75|1128.75|1146.35|1148.6|1152.4|1113.6|1111.6|1091.05|1121.1|1151.4||1154.35|1129.9|1137.7|1125.75|1134.35|1120.85|1134|1142.95||1159.2|1173.9|1164.2|1133.95|1140.3|1196.65|1179.6|1154.4|1144.8|1146.4|1127.35|1127.9|1120.85|1127.3|1099.85|1083.05|1081.05|1098.05|1097.2|1092.9|1078.25|1073.65|1076.65|1080.2||1069.8|1079.3|1095.4|1089.05|1106.6|1099.55|1121.9|1102.35|1108.75|1108.25|1119.55|1119.5
04322|18311|/equities/oil---natural-gas-corporation|NIFTY200/MSCI_EEM||307|304.75|298.15|297.45|299.15|288.2|277.05|274.7|274.85|272.95|274.2|267.5|267.75|267|269.9|269.65|271.85|271.55|275.8||275.4|276.55|275.5|273.55|259.15|260.4|252.3|247.5|236.3|284.1|264.35|266.7|271.85|274.3|277.65|283.25|283.45|278|280.1||277.45|277.65|273.45|272.9|266.9|269.95|266.2|277.3|273.6|282.1|286.1|282.8||282.85|283.2|282.9|281.95|279.35|276.8|276.8|275.25|274.15||283.15|279.85|265.7||272|268.95|270.4|267.95|269|275.35|272.5|269.9||268.05|261.75|265.5||263.25|262.95|263.85|259.25|261.6|258.75|263.25|255.35|270.4|274||278.1|280.25|283.75|279.2|270.55|264.6|265.75|269.35|269.85|272.2|274.7|272.95|276.6|274.65|274.7|277.3|268.85|259.5|257.9|267.55|273.15|271.9|272.3|262.95|257.25|247.65|252.25|249.2|252.5||234.05|234.35|229.9||242.05|233.55|232.05|235.1|233.5|223.4|211.85|212.1|216.65|217.95|216.45|214.65|208.25|207.05|205.35|205.05|208.3|205.55|207.35||203.95|202.65|203.2|200.3|199|201.05|195.95|193.15|195.4|197.8|195.95|198.9|201.95|202.05|202.05|194.55|194.95|192|193.95||188.85|190.65|191|191.2|197.85|196.35|201.8|199.5||195.8|195.9|192.7|195.35|193.2|193.3|190|186.2|186.7|186.15|188.8|184.75|180.9|184.35||184.85|186.2|186.3|186.95|186.25|186.55|184.9|184.45|183.25|183.5|181.7|181.45|182.2|182.75|184.6||191.85|187.45|187.25|187.75|185.5|185.1|186.7|188.2||186.75|186.65|187.9|183.9|180.9|183.4|184.45|181.75|183.05|183.1|182.95|181.75|174.15|175.75|175.7|175.2|174.7|173.1|175.5|176.15|176.05|175.3|177.75|179.05||178|177.2|178.65|176.9|173.35|172.95|173.35|172.1|175.95|176.7|177.05|171.8
04323|18313|/equities/oil-india|NIFTY200/MSCI_EEM_SMALLCAP||594.7|551|512.85|509.15|500.05|489.5|492.35|495.3|485.35|475.9|482.03|470.17|467.27|466.17|466.03|466.53|456.7|464.27|460.63||466.3|451.9|441.5|432.37|404.83|410.1|406.93|387|396.33|446.23|423.8|419.4|424.73|435.17|445.53|441.27|435.7|437.63|442.67||426.23|425.23|422.07|413.07|402.87|412.73|411.57|427.1|424.43|422.3|420.43|420.3||413.43|414.03|418.9|408.33|405.57|393.83|397.87|399.9|402.1||415.3|414.57|407.37||421.27|419.83|416.4|418.93|414.5|423.77|420.07|394||400.17|399.2|407.63||387.83|393.97|376.8|363.8|363.47|370.43|382.1|382.53|408.47|410.23||420.07|422.57|421|416.6|392.77|364.37|378.1|382.87|380|394.4|399|390.13|403.13|396.13|382.43|375.43|332.5|313.23|312.6|344.1|342.1|325.07|320.67|306.33|297.93|290.9|284.33|286.07|275.73||268.73|267.8|264.17||274.87|263.63|254.23|259.57|264.33|250|249.17|243.2|249.43|249.43|253.6|255.17|257.13|255.53|252.5|248.1|255.13|254.87|254.47||248.83|250.9|240.4|227.6|214.67|215.57|216.27|206.77|208.47|212.5|213.27|211.03|213.27|216.23|218.8|206.6|203.47|207.07|199.3||199.27|199.5|202.43|205|209.33|210.17|215.2|209.1||209.5|203.83|201.53|207.07|207.77|207.53|202.27|200.2|201.13|199.23|202.53|201.27|200.43|200.97||204.93|215.03|216.07|218.9|221.07|213.23|210.13|208.57|207.9|212.97|207.5|197.17|196.63|196|196.03||199.23|194.83|191.67|184.1|185.4|185.17|184.03|187.27||190.57|189.6|185.37|182.53|181.63|187.57|187.57|187.87|188.37|187.07|185.3|182.03|182.07|183.93|184.93|183.9|188.47|192.93|193.97|194.2|194|192.23|192.37|190.57||186.23|185.53|185.3|184.37|182.43|181.83|182.47|179.5|180.4|182.93|183.8|181.03
04324|18325|/equities/page-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH||39800|39381.6016|39480.5508|39417.6016|39460.25|39410.3516|38691.6484|38395.4492|38815.4492|39046.5508|39099.3516|40080.3984|39584.9492|40455.8516|40307.4492|39808.3984|39560.9492|38946.8984|38424.6992||38512.6992|38833|38646.3984|38979.5508|38652.75|38349.4492|38793.3984|38548.8984|36723.9492|36338.3984|35954.6992|37964.75|36485.8516|36356.4492|36607.8984|35554.8984|35581.3516|36325.1992|35237.8516||35581.5|35630.25|35010.5508|35231.6016|35147.3984|34431|34475|34400.1992|34370.1016|34430|34792.8984|34941.1484||34784.0508|35107.1484|35183.0508|35560.75|36286.25|36010.3008|35494.3008|35391.3984|35357.6016||35675.5|35297.3008|35803.5508||37380.6016|36331.6992|35024.6016|34168.1992|34487.75|34795.3984|34963.8984|34724.75||34450.9492|34439.9492|34609.5||34449.8516|34092.8516|33233.8516|34032.8516|34817.6016|34661.3008|34385.1484|34031.75|35141.4492|35863.25||35870.6484|35709.5|35693.0508|35469.1016|35607.3516|34309.5508|34451.3516|35675.8008|36045|36100.9492|36094.4492|36318|36442.75|36667.1992|36341.75|36303.5|36064.8516|36019.4492|36121.8008|36304.1484|36740.75|36274.1016|36355.1992|36761.8984|36979.6016|37014.0508|37314.1016|36973.1992|37635.1992||36711.1016|36562.75|36638.1484||37654.1016|37728.6992|37693.4492|38261.25|37615.25|36859.1484|36817.8516|37138.8008|36452.6484|37693.3984|38908.3516|39074.4492|38800.8984|39189.1992|38773.4492|38512.75|38564.8984|37929.4492|37564.75||37612.25|37229.25|37013.3984|37756.0508|37962.1016|37852.3008|37678.0508|37607.75|37438.5508|37291.8008|37335.5|37436.3984|36732.8516|36848.4492|37487.75|37790.6484|37259.3984|37353.75|37653.3516||37504|37697.0508|37771.5|37704.3516|37525.4492|37495.6016|37442.3984|36995.75||37035.8516|38360.6484|37686.5508|37881.1484|37245.8008|37501.1484|37420|37587.5|37417.8516|37816.3984|37555.8516|37545.3516|37072.6484|37052.1992||37441.5508|37671.6484|38702.0508|38615.8516|39326.8516|38919.6484|39296.1992|39512.25|39513.8516|39334.75|39463.8516|39413.8516|39056.6484|39224.8008|39141.5||38978.6484|38771.8516|38690.1484|39123.8984|39434.3516|39395.1992|39519.8984|39876.6992||40325.6484|40605.1484|40036.3516|40216.25|40847.1992|41692.5508|41858|42440.75|40806.3984|39504.8008|39618.4492|39822|40153.1992|39707.9492|39530.6016|39611.8984|39291.1484|39998.9492|39964.6016|40407.5|40624.8984|40300.0508|41270.75|41315.1992||41009.5508|40905|40072.9492|39042.25|39189.6484|39338.8516|38910.3008|38774.3516|38714.1484|38701.5508|37805.0508|37311.6992
04325|18334|/equities/petronet-lng|NIFTY200/MSCI_EEM||340|341.5|332.8|334.6|337.15|337.4|332.1|333.95|336.3|333.8|330.25|320|314.75|318.2|324.3|320.25|314.2|310.7|316.45||323.9|323.05|320.6|315.25|302.75|301.25|302.4|287.75|277.9|316.75|297.35|293.85|297.15|296.4|301.75|305.4|308.35|309.75|308.6||312.2|312.15|307.2|304.2|297.6|298.75|295.95|307.55|297.55|305.2|313.8|320.75||310.55|305|308.65|302.6|298.95|295.4|297.95|300.15|302||308|305|305.45||302.5|288.55|281|277.65|275.75|282.85|272.8|265.4||263.2|263.75|265.55||259.35|258.65|261.75|261.65|264.6|264.35|266.65|263.75|275.65|279.7||281.65|285.7|291.1|291.2|282.7|273.45|273.7|281.35|286.35|284.7|284|280.7|281.25|282.75|277.95|277.15|272.15|266|257|270.15|278.25|282.9|290.4|273.35|269.45|265.7|269.1|267.55|262.95||256.6|260.3|259.9||243.65|240.2|232.75|236.6|232.25|229.55|230.4|234|230.45|226.1|228.65|232.05|228.3|226.65|225.6|222.65|222.4|216.3|215.65||214.2|211.45|208.85|216.1|216.35|214.05|212.1|209.8|208.85|210.9|210|212.8|211.2|206.15|205.15|201.95|202.8|199.2|196.35||195.3|196.2|195.85|194.95|195.15|196.05|197.45|197.85||197.5|194.7|200.05|199.7|200.75|202.8|196.05|195|193.75|199.6|201.7|220.25|218.8|219.85||219.9|226.05|230.75|230.6|232.4|231.15|231.05|228.35|224.75|224.95|223.2|230.4|232.2|234.85|239.35||239.95|235.35|238.5|240.25|239.4|240.25|237.85|239.6||238.3|241|244|236.3|234.7|249.1|250.2|246.5|244.9|229.15|219|219.55|215.3|218.35|219.95|218.1|219|220.75|221.05|220.95|221.65|219.25|223.75|225.1||224.05|225.5|226.45|231.55|225.35|226.5|224.1|224.6|225.4|233.55|233.55|229.2
04326|18335|/equities/pfizer-ltd|NIFTY200||4835.2002|4951.25|5018.7998|4711.7002|4589|4626.3501|4620.2002|4588.75|4580.2002|4602.2998|4528.5498|4525.2002|4609.5498|4605.3501|4607.5|4612.0498|4786.5|4839.5498|4763.1499||4829.1001|4869.2998|4902.75|4927.75|4928|4926.75|4897.6001|4864.2998|4694|4749.1499|4609.75|4577|4622.2998|4575.4502|4551.6001|4503.6001|4574.75|4494.9502|4400.0498||4400.5498|4335.5|4314.1499|4327.4502|4359.9502|4300.0498|4304.7998|4280|4262.5498|4260.6499|4210.8999|4277||4257.2002|4200.2002|4193.7002|4143.2002|4148.7002|4151.6499|4143.3501|4130.2002|4113.3501||4114.3501|4107.8501|4157.3501||4189|4227.5498|4295.8501|4336.3999|4327.5498|4362.75|4357.6499|4448.3501||4194.9502|4204.3501|4272.1499||4348.8999|4346.6499|4365.9502|4347.2998|4338.5498|4376.1001|4253.5|4267|4313.8999|4404.4502||4527.0498|4544.25|4631.4502|4591.75|4589.9502|4604.8999|4560.75|4384.2002|4400.2002|4458.7002|4478.0498|4510.5498|4611.2998|4605.3501|4588.25|4538.6001|4506|4328.8501|4360.7002|4360.7998|4515.3501|4593.9502|4769.0498|4706.2002|4659.9502|4578.2002|4323|4342.2002|4343.7002||4289.5498|4229.6499|4188.7002||4281.6001|4250.5|4252.9502|4268.8501|4360.7002|4347.7002|4333.3501|4401.0498|4377.8999|4394.5498|4398.2002|4395.5498|4376.0498|4290.6499|4267.5|4268.9502|4262.5|4261.7002|4231.8501||4220.2998|4220.7002|4240|4240.3501|4237.6001|4199.6499|4158.9502|4097.6001|4095.3501|4089.3999|4080.6001|4043.5|4040.05|4031.8999|4051|4101.3999|4084.8|4036.6499|4060.6499||4072.3|4130.3501|4095|4036.3|3986.8999|3985.95|3967.75|3918.45||3911.3|3889.7|3891.05|3945.25|3884.3|3912.3501|3886.1499|3893.3501|3883.25|3934.3999|3944.1001|3936.55|3933.75|3986.6001||3928.75|3955.05|3955.25|3972.3501|3967.25|3939.7|3976.1001|3967.55|3981.1001|3958.6001|3960.8999|3989.1001|3960.2|3916.6001|3912.8999||3859.6499|3849.3501|3856.7|3858.6499|3838.3999|3857.95|3831.8999|3890.1499||3913.6001|3905.05|3849.2|3849.6001|3841.7|3846.2|3847.55|3850.1001|3849.7|3867.2|3857.8501|3815.55|3818.55|3840.1001|3839.2|3840.2|3843.1001|3854.8999|3897.5|3904.45|3890.75|3912.8501|3846.95|3863.75||3844.8999|3965.25|4039.6001|4032.8501|3945|3940.8999|3964.05|3991.1001|4012.7|4023.5|3993.75|3978.05
04327|100258|/equities/p-i-industr|NIFTY200/MSCI_EEM||3901.3|3862.1499|3845.7|3863.2|3756.75|3788.5|3790.8|3797.3501|3756.6499|3815.6499|3798.75|3819.55|3775.95|3784.3999|3803.1001|3753.7|3774.95|3650.6001|3660.8999||3639|3638.2|3635.05|3607.1001|3640.5|3642.6001|3651.6001|3666.1001|3594.25|3645.75|3539.7|3557.25|3578.55|3617.75|3615.3999|3630.8999|3659.5|3699.75|3584.95||3576.8|3608.3|3664.3999|3667.6001|3658.75|3555.2|3517.1499|3536.95|3515.8999|3592.8999|3594.25|3640.8999||3654.1001|3744.6499|3771.25|3756.05|3754.8501|3691.5|3715.3501|3709.25|3716.55||3742.25|3797|3860.25||3860.55|3905.75|3959.7|3869.8|3815.05|3896.6001|3856.45|3888.1499||3867.55|3834.8999|3795.7||3791.1499|3751.1001|3635.3|3702.5|3730.6001|3649.1499|3650.3999|3580.8|3639.95|3652.1001||3626|3653|3632.3|3617.25|3678.45|3672.7|3634.1499|3672.25|3694.8999|3674.7|3680.8501|3683|3683.3999|3667.95|3645.3|3567.6001|3418.1499|3423.3501|3403.45|3484.3501|3455.75|3329.6499|3314.45|3281.95|3376.25|3411.1499|3372.6499|3265.8|3293.1499||3241.95|3282.7|3278.8999||3405.3999|3356.3|3420.8999|3481.1499|3461.7|3451.3|3485.55|3459.3999|3440.95|3405.2|3460.5|3438.05|3463.8501|3486.05|3478.6499|3515.8999|3484.8|3462.8|3451.8501||3427.95|3424.95|3370.55|3393.95|3414.8|3400.7|3364.5|3426.8501|3484|3869.45|3843.5|3844|3862.1001|3816.55|3864.8|3816.8501|3770.8999|3782.1499|3740.3501||3765.5|3758.2|3648.8501|3680|3689.3501|3726.5|3681.8|3716.8||3670.7|3687.3501|3647.8501|3579.1001|3514.5|3481.45|3489.2|3410.75|3380.55|3401.25|3351.6001|3315.3|3290.3|3334.5||3406|3467.2|3500.45|3508.3501|3535.6499|3500.05|3481.1499|3485.95|3488.3|3460.8501|3422.8501|3420.7|3385.95|3394.1499|3414.6499||3453|3395.1499|3454.1499|3406.3501|3393.2|3415.6001|3445.8501|3501.5||3590.3501|3631.6499|3657.2|3637.3999|3604.1499|3677.7|3655.5|3648.8999|3615.2|3609.3999|3629.8|3621.1001|3628.3|3701.45|3703.1001|3632.2|3638.6001|3682.2|3690.5|3677.8999|3731.3|3760.2|3831.2|3820.95||3753.2|3851|3877.45|3882.25|3850.75|3778.3501|3701.75|3682.75|3684.7|3660.1001|3615.7|3586.95
04328|18337|/equities/pidilite-industries|NIFTY200/MSCI_EEM||3149.7|3161.45|3161.6499|3113.8999|3069|3099.75|3097.3999|3111.95|3085.1499|3121.3999|3158.95|3143.95|3173.95|3138.6001|3107.1001|3144.45|3132.45|3117.2|3122.6001||3109.8|3078.6001|3078.5|3175.3999|3174.05|3123.7|3089.2|3166.2|3062.2|2984.6001|2969.5|2998.8|3037|3047.8501|3019.8999|2972.05|2989.2|3010.95|3015.25||2986.95|3018.1001|2987.45|2983.75|2965.8501|2910|2837.3501|2814.55|2950.05|2953.3|2952.8|2988.05||3049|3021.1001|2982.5|2919.45|2950.3999|2914.3999|2898.05|2830.7|2871.8||2879.1001|2883.3|2985.8501||3000.1001|3014.55|3044.2|3000.8|2997.8|3002.8999|2999.75|3051.55||3014.7|2992.3|3001.6001||2960.1001|2901.3999|2871.8|2891.3999|2925.25|2868|2861|2823.2|2855.8999|2906.3999||2865.8501|2831.55|2699.7|2702.05|2757.5|2736|2701.8501|2731.95|2717.3999|2740.1499|2718.3|2729.1499|2745.6001|2711.1499|2711.1001|2653.55|2663.2|2671.3|2670.3|2657.95|2622.5|2695.8501|2614.45|2554.2|2515.3501|2510.45|2533.05|2567.7|2569.3||2590.1499|2592.05|2522.6001||2687.7|2698.3999|2757.75|2795.55|2754.25|2735.1001|2740.55|2709.3|2724.1001|2714.6499|2722.6001|2769.05|2772.25|2737.7|2697.5|2715.1001|2708.3|2699.1001|2667.95||2643.45|2616.1001|2584.2|2648.75|2647.5|2651.05|2634.3|2623.25|2607.5|2545.55|2561.6499|2588.8501|2576.1499|2571|2553.45|2562.1499|2552.3501|2503.6001|2488.05||2504.1001|2509.3|2488.3501|2495.6001|2483.55|2510.3|2459.1001|2460.3||2428.6001|2432.3501|2457.55|2473.1499|2438.3|2433.7|2455.5|2428.3|2406.3501|2458|2312.1499|2316.8|2295.3999|2326.3||2351|2373.2|2374.8501|2407.25|2427.3501|2434.6001|2460.05|2481.8999|2487.6499|2450.1001|2425|2454.3501|2429.2|2406.3999|2425.3999||2439.5|2421.3501|2499.5|2501.8|2494.5|2517.7|2512.8501|2499.2||2508.1499|2481.5|2483.2|2488.55|2487.25|2523.75|2505.05|2507.3999|2502.3999|2491.3|2474.8501|2498.25|2515|2574.8501|2581.95|2514.1001|2527.8999|2521.6001|2506.95|2494.3|2486.75|2477.6001|2503.1499|2539.6499||2537.3999|2544.6499|2520.1001|2603.6001|2623.8|2610.6001|2609.8|2584.5|2626.75|2634.8|2614.95|2615.8501
04329|18339|/equities/piramal-healthcare|NIFTY200/MSCI_EEM||934.5|934.4|908.7|922.1|930.1|935.2|946.05|943.6|905.55|922.9|927|915.85|907.35|880.4|869.4|886.9|907.85|898.75|900.8||882.5|880.6|865.6|840.4|821.4|818.05|804.25|786.65|754.2|817.3|794.85|800|830.1|819.25|829.4|819.35|818.95|817.05|818.5||827.2|823.85|825.2|830.25|826.8|847.5|815.8|897.8|928.75|953|962.2|943||924.7|927.45|925.75|907.95|879.05|859.45|836.85|835.15|841.2||837.55|836.7|859||879.95|875.65|864.9|852.05|856.55|858.95|863.5|859.5||849.35|840.2|858.25||861.5|841.6|811.3|815.9|818.5|819.25|832.95|822.85|859.85|868.8||894.45|886.1|924.6|966.85|935.65|914.75|898.5|912.3|909.55|933.55|936.05|922.35|886.55|889.2|895.4|898.7|883.45|858.3|859.55|892.15|889.2|923.3|902.4|896.9|921.85|894.75|916.1|894.2|884.05||873.95|867.4|854.4||895.9|895.65|902.6|929.1|932.75|932.9|940.1|921.65|923.5|926.15|939.7|950.9|935.4|935.2|934.2|931.4|915.7|912.2|902.9||915.1|881.8|885.35|961.65|962.3|969.3|942.85|913.35|889.85|910.6|918.9|925.9|939.4|936.25|940.15|929.15|926.45|919.35|908.3||890.9|906.65|914.8|927.4|931.25|937.55|966.4|964.8||945.4|945.75|986.4|988.35|1000.85|1004.8|985.55|978|966.75|975.35|965.5|977.65|951.6|975.15||971.75|1015.4|1021.3|1016.35|1053.85|1056.6|1054.3|1058.15|1067.95|1058.05|1044.15|1070.35|1060|1045.75|1050.85||1049.35|1015.25|1043.6|1043.3|1064|1045.15|1046.65|1067.95||1082.7|1070.8|1068.7|1073.7|1063.65|1127.2|1089.45|1072.25|1077.05|1098.9|1085.7|1078.25|1053.3|1053.7|1060.1|1106.65|1059.35|1055.35|1075.65|1059.3|1067.05|1063|1061.2|1064.65||1025.25|1024.95|1040.1|1039.6|1014.25|982.4|966.3|963.45|952.95|1003.25|1011.75|1072.95
04330|1127928|/equities/polycab-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP||6571.7002|6619|6358.2998|6454.1499|6546.6001|6634.1001|6661.4502|6711.7002|6628.1001|6735.9502|6739.5|6989.25|7180.3501|7227.6001|7260.6001|7091.5498|6956.4502|7002.7002|7110.25||7079.8999|7047.2002|7002|6997.8999|6798.8999|6846.4502|6858.75|6788.4502|6456.2002|6929.1499|6741.6499|6714.1001|6747.75|6706.6001|6839.4502|6684.1499|6642.1499|6561.7998|6693.5498||6490.9502|6470.2998|6466.8999|6323.5498|6430.8999|6155.6499|5803.5|5921.5498|5808.7998|5901.5498|5832.1499|5792.5||5666.5498|5639.9502|5593.6499|5633.1001|5593.7998|5497.25|5433.6499|5290.0498|5329.8999||5267.5498|5313.8501|5302.3501||5248.3999|5261.3999|5281.3999|5316.6001|5224.9502|5261.5498|5205.7998|5133||5065|5038.2002|5018.1499||4909.8999|4986.5498|4744.3501|4680.25|4795.3999|4894.5|4890.1499|4778.8999|4854.8501|4933.8999||4891|4880.2998|4913.2998|4792.2002|4807.4502|4749.8501|4709.8999|4766.8999|4788.3999|4801.7998|4716.6001|4716.6001|4732.1499|4768.6001|4670|4564.9502|4355.4502|4330.2002|4345.2002|4307.3501|4319.6001|4388.1499|4396.1499|4385.25|4383.7002|4263.9502|4343.1499|4314|4346.2002||4343.8501|4361.7002|4169.9502||4422.7002|4436.0498|4439.2998|4340.7998|4198.2002|3980.8999|3878.45|4911.8501|4867.1001|5344.25|5401.2998|5394.6001|5404.5498|5346.6001|5464.7002|5484.8501|5458.9502|5436.6499|5394.75||5359.2998|5619.2998|5498|5610.8999|5678.75|5670|5653.4502|5678.1499|5609.8999|5691.9502|5446.6499|5419.9502|5318.9502|5360.1499|5341.6001|5234.5498|5267.8999|5162.9502|5199.75||5280.2002|5225.7998|5313.0498|5314.3999|5312.8999|5288.0498|5268.9502|5130.4502||5132.0498|5135.7998|5133.2998|5128.3999|5115.75|5138.8501|5036.5498|5051.6001|4900.6499|4922.1001|4937.4502|4976.7002|4871.7998|5023.1499||5154.1499|5227.2998|5297|5338.75|5467.8501|5420.5|5323.2998|5241.1001|5228.2998|5205.25|5178.9502|5259.25|5240.1001|5313.3999|5373.25||5343.0498|5286.5|5360.5498|5139.0498|5206.6001|5130|5221.8501|5287.6001||5135.25|5166.7998|5167.9502|5043.3999|4942.3999|5147.9502|5199.2998|5185.3999|5293.75|5303.75|5218.5498|5208.25|5123.0498|5040.7002|5020.5498|5093.4502|5001.9502|5026.8501|5135.0498|4997.2002|4850.1001|4777.6499|4818|4853.75||4744.7002|4659.4502|4584.6499|4683.8999|4671.6001|4599.3501|4614.8999|4614.8999|4588.0498|4630.2002|4816.7998|4745.75
04331|18341|/equities/power-finance-corporation|NIFTY200||556|570.6|560.8|550.15|549.75|534.25|533.65|531.05|502.65|501.25|485.1|479.75|480.05|483.7|487.75|482.3|481.35|499.25|507.75||510.05|503.55|492.05|486.45|485.8|483.55|472.3|447.15|426.75|554.8|492.45|500.45|510.1|517.15|513.2|491.65|467.25|464.6|469.1||468.1|454.8|436.55|421.6|416.5|417.65|419.1|441|421.55|437|480.45|467.85||441.55|415.5|406.15|407.05|402.05|399.1|404.35|398.65|395.45||396.55|392.4|403||406.65|402.75|410.35|416.8|415|417.25|407.55|401.2||390.25|384.5|394.95||391.65|386.75|361.5|362.55|374.85|381|399.75|397.6|429.05|432.55||429.75|424.2|417.35|421.55|413.25|400.7|389.5|401.5|411.45|412.9|415.6|412.4|426.1|431.15|433.7|435.45|434.6|420.5|424.15|428.85|468.55|469|454|458.15|450.8|445.75|443.25|444.9|446.75||419|421.75|395.55||412.35|392.7|392.55|400.45|409.5|401.8|395.5|390.5|393.8|405.75|404|405.75|393.1|389.65|395.05|382.6|384.9|384.8|392.25||386.9|388.85|381.85|408.75|411.8|412.3|423.1|421.8|389.7|389.55|384.6|377.1|378.6|377.25|371.7|365.15|334.9|328.1|320.55||314.95|320.75|319.95|319.55|324.25|316.25|310.3|310.4||307.5|287.7|277.3|263.55|263.05|260.75|261.7|257.65|242.2|246.6|238.95|237.55|230.35|237.2||244.15|247.5|249.05|245.85|251.4|251.9|250.15|248.45|250|249.95|240.25|246.3|240.55|243.9|250.95||251.9|244.9|249.65|234.4|238.2|238.4|229.7|229.52||229.92|223.52|223.64|222.56|226.32|244.96|244.08|217.48|206|209.68|211.36|205.92|208.16|218.28|216|217.64|216.04|216.56|218.68|218.48|216.04|214.8|216.68|211.36||211.24|211.24|213.64|216.04|215.2|213.48|206.88|208.12|205.04|207.08|209.12|204.68
04332|18342|/equities/power-grid-corp.-of-india|NIFTY200/MSCI_EEM||343.55|342.8|346.05|341.15|339.4|339.4|335|335.15|330.8|329.6|330.95|331.55|326.7|327.4|332.95|325.95|324.55|327.3|331.8||321.5|321.45|324.65|316.55|315.8|309.35|300.45|298.8|295.95|337.65|310|306.7|317.7|312.8|317.95|318.8|319.9|325.75|325.65||313.15|312.5|314.85|309.25|306.55|303.4|296.15|302|295.25|308.35|310.85|313.6||301.85|293.7|292.25|293.3|290.4|285.35|283.65|281.65|280.1||274.25|274.05|275.25||282.55|281.2|281.75|278.4|277.65|280.1|279.55|280.15||276.9|270.25|270.05||275.75|273.75|264.65|259|264.9|265.95|266.35|264.3|285.15|285.55||292.65|293.7|295|294.65|287.7|282.85|279.55|292.5|287.8|281.95|282.6|280.1|287.9|276.35|274.55|281.65|273.65|270.25|270.3|273|276.2|267.95|274.25|282.9|277.1|265.8|259.3|254.1|253.95||245.5|246.2|237.95||235.4|233.45|239.2|239.05|241.15|239.5|241.95|239.15|242.3|242.35|241.25|241.45|237.05|237.85|238.25|237.2|239.1|234.05|233.35||231.75|232.35|227.15|233.55|231.85|237.35|232.1|236.95|231.35|230.95|228.6|230|224.4|222.3|212.9|210.2|208.95|211.05|210.2||210.45|210.9|211.6|208.95|209.3|209.5|207.2|210.15||212.3|211.15|209.8|207|208|208.2|204.4|203.1|200.95|202.15|200.85|200.95|198.95|199.5||199.75|202.85|205.8|206.5|207.15|203.05|201.8|200.75|198.5|197.95|196.25|197.05|196.6|199|199.55||199.75|200.75|199.35|198.35|198.9|199.15|201.6|204.65||200.1|194.1|195.15|193.2|191.3|198.38|193.99|192.75|190.88|190.72|191.55|189.15|183.41|185.32|188.36|186.38|181.5|184.72|187.2|185.85|185.4|180.75|182.78|186.04||183.38|183.22|181.35|180.26|181.12|185.96|185.51|186.53|186.41|188.85|199.54|193.65
04333|18344|/equities/prestige-estates-projects|NIFTY200/MSCI_EEM_SMALLCAP||1766.9|1771|1786.85|1782.45|1778.5|1815.2|1795.35|1799.7|1843.65|1840.4|1892.6|1855.1|1927.05|1989.8|2056.8|1983.2|2013.8|1867.4|1935.15||1926.85|1872.6|1847.75|1872.25|1841.35|1761|1759.35|1643.1|1511.75|1735.2|1597.55|1538.25|1505.1|1552.05|1611.5|1618.45|1658.5|1603.55|1597.95||1561.4|1524.8|1545.05|1490.3|1482.6|1519.6|1488.55|1536.3|1468|1544.7|1460.6|1400.85||1380.25|1327.05|1354.9|1310.9|1311|1287.45|1242.9|1231.05|1227.15||1203.15|1217.45|1190.65||1248.35|1258.25|1275.45|1291.8|1304.4|1301.55|1313.65|1267.05||1170|1190.75|1150.2||1100.5|1048.65|1036.55|992.6|1005.15|1043.5|1071.7|1123|1158.4|1179.65||1181.15|1195.35|1194.6|1180|1167.45|1166.75|1229.05|1209.95|1222.9|1230.4|1212.1|1190.25|1164.5|1162.65|1197.85|1132.5|1100.75|1143.3|1175.05|1202.5|1212.45|1226.45|1222.9|1200.25|1211.8|1241.7|1265.4|1216.65|1212.8||1204.7|1196.5|1136.45||1276.2|1302.1|1288.9|1322.7|1353.9|1380.55|1378.2|1364.1|1335.5|1329.25|1329.65|1355.35|1258.25|1201.6|1188.7|1178.9|1150.8|1141.95|1121.3||1114.9|1064.15|1108.4|1134.95|1139.35|1113.9|1164.6|1166.05|1102.2|1177.45|1186.45|1126.2|1072.25|1080.35|1104.9|1037.8|1002.9|952.6|956.7||925.05|916.75|905.7|904.75|892.05|878.05|912.2|872.65||843|873.15|868.45|832.75|791|800.6|780.15|747.1|749.85|765.7|751.3|748.1|784.35|757.85||746.4|743.8|734.25|732.75|714.25|721.4|716.05|724.05|723.8|727.5|670.5|667.7|671.3|626.05|618.1||602.6|601.85|604.95|604.55|609.65|598.4|604.75|602.55||613.7|619.9|630.7|619.5|607.45|645.4|647.8|632.4|634.05|642.25|657.6|668.45|644.15|610.5|572.9|570.1|567.4|570.9|571|564.5|557.8|558.9|548.9|547.2||553.65|557.65|556.45|586.4|601.5|584.3|573.95|571|577.25|580.9|588.6|590.3
04334|18346|/equities/procter-gamble-hygiene|NIFTY200||16965.1504|16914.5996|16778.1992|16656.75|16840.8008|16614.3008|16588.75|16612.9004|16536.25|16730.75|16612.9492|16817.3496|16039|16212|16085.75|16221.4004|16232.1504|16459.5|16633.3008||16825.1992|16899.9492|16848.8496|16948.0996|16885.25|16841.5|16574.1992|16500.8496|16190.25|16015.25|15971.4502|15801.7998|15843.9004|15747.2002|15787.3496|15820.6504|15855.0996|16065.7002|15645||15653.2002|15665.2998|15784.4502|15695|15715.5498|15703.1504|15686.5|15915|15931|15900|15905.25|15948.75||16170.2998|16175.4004|16168.75|16095.3496|15893.9502|15925.9004|15954.4004|15943.3496|16077||15811.4502|15882.0498|15953.5996||15908.75|16179.1504|16261.0996|16372.2998|16353.3496|16395.6992|16100.6504|16596.4492||16928.4492|16464.1992|16513.5996||16634.3496|16441.6504|16447.0508|16479.4004|16420.1992|15754.0996|15627.5|15509.8496|15620.3496|15990.6504||15681.75|15662.3496|15881.5996|15913.0498|15914.5498|15743.2998|15752.5|16214.5996|16475.9492|16714.5|16795.4492|16778.0996|16554.9492|16554.3496|16464.4492|16485.4492|16605.6504|16395.5|16387.1992|16552.4492|16581.6992|16714.0996|16754.25|16739.25|16896.6992|17024.3496|17245.1504|17148.4004|17266.9492||17083.5|17265.8008|17048.1504||17287.9004|17310.4004|17246.9004|17225.75|17268.8008|17213.25|17177.9004|17133.4492|17175.5996|17207.5996|17234.5996|17094.3496|17075.3496|17368.8008|17356.9004|17366.0508|17128.3008|17484.8496|17168.4492||17001.25|16880.3496|17052.8496|17348.0996|17351.5|17478.9492|17159.0996|17176.6504|16992.8496|17195.5|17162.0996|17469.1992|17444.3496|17435.0508|17494.1504|17393.1504|17239.9004|17280.75|17579.4004||17904.5|17900.3008|17907.8496|17876.5|18211.6992|18427.5508|18147.6504|18186.0996||17782|17810.6992|17223.9492|17570.0508|17508.4004|17656.1992|17538.0996|17824.5508|17816.0996|17540.6992|16681.8008|17000.5|16859.6504|17181.75||16906.0508|17140.5996|17364|17274.5508|17346.8496|17598.6992|17639|17683.9004|17761.3008|17769.3496|17599.4492|17891.6992|17819.9004|17773.1504|17786.6504||17952.4492|17717.6992|18367.5996|17715.6992|17562.8008|17677.6992|17163.3496|17497.1504||17480.6504|17452.1504|17230.8496|17322|17099.3008|17339.9004|17137.9004|16808|16395.5|16153.75|16310.7998|16119.25|15956.75|15798.3496|15890.7002|16422.1992|15542.9502|15628.5996|15600.7998|15451.25|15387.7998|15348.2998|15501.25|15845.5||15394.4004|15283.7998|15619.6504|15486.5|15679.0498|15602.25|15554.0996|15663.5498|15697.1504|15570.5996|15763.6504|15970.5498
04335|18350|/equities/punjab-national-bank|NIFTY200||117.74|119.4|119.22|122.39|121.36|122.8|121.53|121.64|120.63|122.46|123.26|119.2|124.36|124.13|125.07|125.8|128.49|128.29|128.63||128.94|126.57|127.48|126.14|125.34|125.1|123.9|121.85|115.35|137|129.45|127.45|128.05|128.2|129.55|126.45|126.65|125.85|126.4||125.1|125.15|124.3|125.75|123.1|124|122.15|125.1|122.3|127.1|135.8|138.05||141.05|137.25|136.45|135.9|133|132.85|133.1|128.25|129.55||128.55|132.85|134.85||136.3|132.5|132.9|136.55|135.1|135.15|126.7|125.6||124.4|122.75|123.95||122.75|121.05|116.65|116.55|120|117.75|120.65|118.8|125.95|128.9||129.85|130.35|129.7|126.05|124.85|121.85|120.75|123.4|124.85|127.95|129|128.35|129.5|128.45|130.15|128.85|122.95|122.1|118.25|123.9|124.3|123.9|121.9|121.65|125.4|118.85|114.4|109.25|107.5||104.5|102.2|98.75||102.2|98.5|97.2|98.25|98.2|97.7|94.8|94.4|94.95|95|97.25|97.4|96.45|97|97.8|95.75|95.5|91.8|88.5||89.25|89.85|86.85|91.4|91.35|91.25|89.9|88.75|88.15|88.45|86.55|86.8|85.45|85|83.75|80.7|77.6|79.15|78.55||75.95|76.55|76.35|78.05|78.4|77.9|79.6|78.95||79.1|76.25|76|75.8|76.15|74.9|74.75|74.25|72.9|73|73.15|73.15|69.85|69.5||69.65|72.25|74|74.2|75.8|75.25|75.2|75.75|76.05|75.25|73.35|76.75|77.1|79.75|83.2||80.2|79.65|81.5|79.35|80.2|77.5|75|76.45||76.9|74.15|73.7|72.55|66.85|69.15|66.85|66.6|65.7|67.35|67.4|65.4|63|63.45|62.95|62.5|61.5|62.85|63.35|62.45|62.35|62.8|63.25|61.7||62.35|62.55|61.25|61.55|62.15|60.4|59.95|59.45|59.5|61.35|61.85|61.95
04336|987147|/equities/rbl-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP||246.05|245.4|243.8|246.45|253.65|262.75|266.15|269.55|258.25|264.6|262.98|262.96|257.65|253.72|256.62|263.62|267.09|266.11|259.81||257.63|259.83|258.98|253.65|253|251.25|243.7|244.2|224.2|261.25|245.7|242.5|248.45|251.5|253.35|254.6|254.35|251.35|250.05||251.75|251.65|249.7|249.05|244.95|244|239.7|247.8|246.5|253.85|264.95|267.2||260.3|262.9|265.4|262.95|262.25|262.9|258.25|254.15|245.95||243.85|251|258.35||259.7|258.8|255.5|254.55|254.65|252.6|250.55|247.7||240.3|238.05|240.1||242.4|242.5|233.3|228.05|224.45|224.15|225.5|230.45|249.55|248.55||255.9|252.95|255.85|273.5|266.8|260.15|255.8|265.45|272.85|268.6|266.55|258.45|263.2|261.2|262.35|259.05|253.75|250.75|243.75|259.9|255.45|261.4|265.05|265.4|264.8|266.55|260.55|255.5|255.05||255.15|259.8|253.35||265.25|269.85|282.8|293.7|292.7|292.1|295|283.55|281.1|284.5|287.5|286.2|284.9|280.9|284.6|279.3|268.9|262.75|260.55||272.45|275.5|267.9|286.25|287.35|292.45|282.1|278.5|273.8|276.7|267.7|256.15|253|246.6|242.45|233.1|234.6|237.7|237.75||234.5|238.85|234.1|236.15|229.1|234.8|254.55|252.6||245.8|239.85|239.6|240.15|232.65|230.45|228.75|221.95|218.2|220.45|222.95|226.2|216.35|225.45||230.5|244.4|245.65|241.55|245.7|243.7|246.35|246.7|245.9|248.55|243.85|247.5|242.3|249.3|255.6||252.75|241.35|245.4|237.7|237.75|233|226.35|231.4||230.25|233.15|228.6|227.75|217.8|232.7|232.6|235.65|233.5|235.9|234.55|238.05|238.75|241.15|233.5|232|230.35|229.2|230.2|221.4|218.6|215.8|219.05|218.05||223.65|222.4|224.25|220.95|220.4|216|216.1|221.2|220.4|224.6|227.85|234.1
04337|18371|/equities/rural-electrification|NIFTY200/MSCI_EEM||637.35|645.8|629.85|611.95|607.6|580.45|575.65|562.3|539.2|550.65|525.4|524.85|515.6|521.55|521.5|510.5|506.7|515.6|527.95||532.65|521.5|516.45|510.6|511.2|496.8|490.1|459.5|452.2|604.5|537.75|547.75|568.75|580.2|579|554.05|537.35|536.2|545||543.95|541.1|528.7|522.05|518.15|513.85|514|534|506.6|516.2|557.8|553.9||507.15|463|457|451.25|439.8|435.8|434.5|425.75|428.65||429.35|429.1|439.25||448.45|440.9|453.5|471.6|473.9|474.05|463.8|460.55||451|445.6|461.4||460.1|450.25|423|429.05|436.25|446.7|464.3|448.5|483.5|484.15||472.9|469.6|464.95|464.95|459.65|442.05|426.6|443.2|459.5|463.95|461.55|454|467.2|468.1|473.65|483.35|481.6|464.45|453.55|482.4|509.85|509|502.95|499.9|496.9|494.25|499.05|492.05|499.7||470.15|467.5|434.75||451.6|424.3|426.4|437.95|440.4|428.55|422.9|420.8|428.8|434.95|434.3|435.8|423.55|419.7|424.85|412.85|410.25|410.5|419||406.6|412.2|404.45|435.15|435.1|431.85|442.1|444.8|408.2|408.35|405.45|394.6|400.6|392.1|389.8|374|348.7|342.9|339.05||337.95|341.25|337.3|339.1|346.75|339.8|330.35|333.85||333.5|325.7|318|310.2|308.45|304.2|303.85|302.4|282.85|287.6|278.4|273.05|265.75|273.3||278.3|287.85|295|289|294.1|294.05|293.25|289.8|291.6|290.9|280.4|285.5|279.3|283.15|291.8||287.4|281.3|284.35|267.3|270.45|270.9|259.1|254.3||250.45|244.9|246.5|244.4|248.35|270.45|270.15|245.55|234.65|240.3|243.6|238.8|238.65|245.1|244.35|243.25|239.3|243.5|240.05|238.35|238.9|234.65|235.1|223.15||222.15|224.3|216.6|217.85|217|212.05|199.4|199.55|196.3|200|202.95|194.25
04338|18367|/equities/reliance-industries|NIFTY200/MSCI_EEM||3193.45|3161.3|3168.45|3180.55|3201.8|3177.25|3108.05|3104.8501|3130.3501|3120.3|3130.8|3061.1001|3028.05|2908.3|2882.95|2908.3999|2947.3999|2917.3|2962.05||2955.1001|2930.5|2926.6499|2913.3501|2942.8|2939.8999|2863.2|2841.5|2794.55|3020.6499|2860.8|2849.7|2881.55|2912.3999|2932.5|2960.5|2972.1001|2921.3|2872.25||2871.3999|2850.7|2832.55|2840.1499|2805.3999|2807|2784.8999|2835|2808|2843.95|2868|2933.1001||2934|2930.05|2905.1001|2919.95|2900.3501|2918.6499|2959.7|2940.25|2928.6499||2931.5|2929.6499|2934.3||2959.1499|2927.3|2971.95|2920.2|2925.8501|2943.2|2973.8999|2969.55||2971.7|2985.7|2883.1499||2910.05|2901.95|2887.5|2850.5|2878.95|2836.45|2862.95|2864.3501|2950.8501|2933.2||2957.8501|3006|3000.3999|3014.8|2984.25|2921.6001|2911.25|2971.3|2974.6499|2987.25|2963.5|2935.3999|2942.05|2948|2921.1499|2941.2|2962.75|2930.2|2904.7|2921.5|2900.25|2884.3|2855.6001|2878.05|2915.3999|2853.3|2853.25|2815.25|2896.1001||2706.1499|2687.75|2657.1499||2734.8999|2735.8999|2723.1499|2749.25|2788.25|2741.45|2719.8|2650.1001|2580.5|2587.3501|2607.7|2596.6499|2583.3|2611.7|2590.25|2584.95|2605.55|2586.8501|2578.05||2565.05|2562.55|2527.1499|2558.1001|2521|2495.6001|2464.1499|2433.95|2424.05|2459.3501|2455.75|2457.05|2461.1001|2437.75|2420.2|2394.3|2377.45|2400.7|2394.3999||2393.8999|2395.5|2388.2|2378.8999|2349.3501|2355.55|2360.7|2356.45||2314.6001|2314.8999|2310.55|2335.8999|2323.8|2339|2319.7|2320.2|2297.3999|2287.8999|2312.5|2265.8|2226.5|2257.95||2263.2|2299.1001|2306.1499|2324|2355.25|2344.05|2349.3|2349.3999|2345.05|2308.3999|2298.25|2318|2314.1001|2314.1499|2318.1499||2345|2334.1001|2368.8999|2342.5|2340.45|2354.95|2364.8|2382.1499||2436.45|2457.8501|2453.3|2451.05|2438.8501|2474.6001|2448.2|2432|2428.7|2423.6001|2410.7|2412.6499|2407|2418.05|2420.3501|2443.75|2468.3501|2479.8|2522.2|2519.3999|2520|2556.8|2538|2575.1499||2577.25|2547.1499|2536.45|2525.2|2508.6499|2523.8501|2509.55|2475.8999|2486.3501|2513.2|2549.25|2527.8501
04339|18016|/equities/sanofi-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP||6377.6001|6434.25|6412.2998|6437.3999|6495.6499|6577.9502|6581.75|6584.5498|6591.8501|6551.8501|6500|6573.6001|6686.75|6789.2002|6799.7998|6848.2002|6921.6001|7190.75|7180.6001||6838.7002|6513.0498|10072.6504|10051.5|9967.2002|9573.6504|9106.5|9141.25|8588.2002|8782.9004|8627.2998|8457.8496|8598.2002|8604.0996|8673.75|8848.75|8932.8496|8915.5996|8938.4502||8851.9502|8576.7002|8352.25|7992.1499|7995.0498|7961.5498|8110.9502|8246.25|8351.3496|8538.75|8624.25|8677.75||8325.5498|8277.5|8274.1504|8153.3999|8184.2998|8140.25|8220.5498|8259.0996|8488.2002||8399.3496|8505.2998|8468.2002||8450.75|8411.5498|8622.75|8566.6504|8757.7998|8643.2002|8379.9502|8108.9502||8113.9502|7960.7998|7708.2998||7609.0498|7535.75|7708.4502|7676.7998|7810.25|7747.1001|7960.1001|8028.5|8337.4502|8345.8496||8468.9502|8529.75|8650.7998|8642.0498|8666.0498|8613.5996|8844.9502|9000.4502|9041.7002|9134.8496|9208.8496|9197.4502|9126.4502|9189.4502|8849.4502|8846.4004|8914.5996|8958.2998|8705.5498|8813.4502|8823.9502|8887.75|8861.0498|8780.75|8921.6504|8788.0996|8663.6504|8494|8404.9004||8339.7998|8427.4004|8325.3496||8407.5|8419.7998|8354.2002|8240.4502|8307.5996|8462.0996|8547.2002|8488.4502|8402.2002|8430.9502|8417.25|8361.0498|8365.1504|8305.2002|8124.0498|8067.5498|7988.1499|7998.7002|8013.4502||8009.4502|7943.7998|7947.75|8064.7002|8111.7998|8045.9502|8084.5498|8178.3999|8111.8999|8153.2998|8130.2002|8205.9502|8214.2998|8175.2002|8104.8501|8218.75|8043.7002|8045.2002|8024.2998||8029.5|7984.8999|7861.8999|7733.75|7729.0498|7703.4502|7706.7002|7797||7797.25|7754.3501|7795|7780.2002|7777.1499|7698.75|7625.8501|7600.8501|7593.3999|7560.2002|7460.1001|7494.0498|7325.3999|7473.2002||7476.75|7475.7998|7453.5|7462.7002|7433.8999|7512.25|7474.1499|7471.2998|7458.0498|7399.5|7258.75|7338.75|7292.3999|7221|7243.3999||7207.2998|7070.8999|7108.8999|7073.3999|7101.3999|7106.6499|7148.3501|7127.7998||7144|7181.25|7262.1001|7267.1499|7151.25|7105.2002|7129.6001|7117.2002|7113.8999|7091.3999|7109.0498|7115.8999|7104.8999|7136.8999|7152.2002|7070.5|7117.7002|7164.5498|7159.3999|7204.2002|7200.8999|7145.2998|7156.1499|7010.0498||7107.0498|7124.6001|7322.9502|7314.9502|7324.7998|7339.8501|6980.5498|6879.25|6910.6499|6999.2002|7016.7998|6937.2998
04340|18376|/equities/state-bank-of-india|NIFTY200/MSCI_EEM||859.7|856.7|849|861.3|856.25|859.75|839.3|839.95|826.15|841.95|848.95|844|845.35|842.25|832.7|836.3|843.75|852.6|844.9||839.2|843.9|839.1|835.55|831.8|829.95|816.95|789.75|775.2|905.65|830.35|825.85|822.65|831.15|833.7|828.6|832.1|818.75|830.65||817.85|811.95|820.3|818.2|808.8|816.8|820|810.8|803.45|809|831.45|830.05||826.25|826.5|801.3|812.7|773.1|773|766.1|750.45|744.8||751.7|757.5|766.3||779.05|764.2|768.3|764.75|759.3|771.05|766.4|758.3||752.35|733.3|740.05||746.7|744.3|736.25|723.8|730.95|731.9|741.05|747.25|759.7|773.7||788.05|783.9|783.95|772.05|769.15|748.1|742.5|749.85|758.9|759.05|765.9|771.5|760.1|759.25|754.7|761.7|743.4|713.45|707.9|725.25|699.55|675.25|650.25|642.95|649.65|647.65|640.5|626.75|622.95||612.75|618.3|605.1||627.75|628.3|626|636.9|640.1|633.6|620.2|621.75|625.4|627|641.95|642.75|643.45|639.45|641.35|642.05|651.4|648.55|638.05||636.75|643.75|636.45|655.4|648.5|648.25|623.65|619.85|612.4|614.25|614.15|611.7|608.45|608.25|594.7|571.75|564.75|568.6|564.45||560.35|559.95|558.95|561.5|563.75|563.05|584.65|584.7||581.35|579.5|578.35|580.3|579.75|574.35|578.15|572.1|566.4|565.55|565.2|561.15|547|556.2||552.95|563.1|571.2|572.65|576.45|575.65|576.15|586.05|588.35|591.65|585.1|594.25|592.15|586.25|602.95||598.55|589.95|589.75|594.4|594.05|598.15|588.15|601.1||603.95|598.8|597.3|596.45|588.35|591.7|583.45|579.05|570.5|573|575.55|569.55|561.35|567.4|574.85|572.85|569.95|576.95|576.9|568.5|571.7|572.95|572.15|565.35||560.8|574.15|573.65|573.75|573.1|567.9|573.3|590.5|598.45|611.85|620.2|616.05
04341|1158869|/equities/sbi-cards-and-payment-services-ltd|NIFTY200/MSCI_EEM||738.65|741.2|745.3|729.9|735.65|721.95|718.9|715.25|711.15|723|724.6|730.35|732|732|729.95|725.35|732.5|730|726.35||728.35|727.05|717.45|712.8|717.1|715.55|703.7|699.65|677.4|705.2|692.1|694.05|697.3|705.45|702.8|709.55|710.6|708.05|709.85||714.9|713.75|713.45|718.4|720.75|720.4|710.4|711.9|715.55|718|722.25|729.4||728.3|724.1|750.45|758.4|749.45|747.6|739.7|732.1|726||725.8|721.4|737.65||748|752.1|723.3|730.35|694.15|695.2|692.35|688.05||682.55|692.55|696.85||704.1|702.65|692.3|698.5|701.5|699.3|702.35|685.3|700.55|704.8||707.5|702.2|716.05|716.9|717.9|719.65|729.45|731.8|729.9|739.05|740.75|739.25|739.75|728.4|718.05|713.55|719.15|721|712.85|718.4|721.45|725.15|708.6|703.15|711.25|711.95|715.35|712.55|715.55||759.85|746.95|729.9||749.2|750.25|752.2|767.3|768.05|766.7|762.35|765.45|762.05|767.65|771.6|770.1|769.85|773.15|766.35|759.65|760.25|764.75|768.1||773.15|765.2|759.8|776.8|781.2|776.35|767.8|749.95|755.95|755.8|759.95|767.5|748.1|748.1|751.7|739.95|739.15|737.2|733.75||739.15|738.95|731.7|734.75|742.9|732.85|772.55|766.6||752.95|753.45|750.25|748.45|753.25|753.9|747.2|744.05|744.8|746.15|750.35|790.4|772.5|777.6||774.9|785.9|790.65|799.1|805.05|799.95|789.9|801.05|800.7|791.4|783.15|798.15|789.95|792.3|796.5||791.1|782.3|789.85|786.35|787.4|798.4|800|811.2||819.95|839|826|832.2|835.6|851|839.9|834.65|833.1|833.8|841.75|840.3|816.55|825.05|824.55|823.7|820.75|830.4|840.3|830.1|835.55|842.45|850|849.9||854.7|866.8|872.05|871.25|881.25|880.8|881.3|861.45|867.2|881.35|855.35|857.2
04342|1050746|/equities/sbi-life-insurance|NIFTY200/MSCI_EEM||1562.85|1558.8|1558.8|1524.75|1514.95|1529.4|1507.75|1496.35|1494.9|1501.85|1491.95|1463.45|1450.9|1462|1452.75|1464.15|1455.5|1449.2|1473.55||1469.9|1449.9|1452.7|1428.05|1432.3|1425.85|1442.85|1390.1|1338.85|1391.5|1386.4|1380.05|1412.8|1450.75|1410.2|1436.25|1446.8|1427.4|1429.65||1434.2|1452.2|1430.1|1432.85|1425.1|1431.95|1422.4|1426.75|1450.15|1440.6|1443.25|1460.9||1436.55|1422.35|1415.25|1444.45|1460.05|1469.85|1475.4|1447.55|1456.95||1462.75|1466.9|1493.15||1503.35|1510.55|1518.8|1485.3|1463.75|1460.8|1470.6|1489.95||1500.25|1479.55|1486.4||1501.1|1468.05|1458.4|1461.35|1489.7|1500|1505.85|1487.35|1516.4|1532.1||1510.4|1520.4|1491.25|1517.95|1542.15|1552.55|1540.2|1542.7|1549.15|1529.15|1509.65|1501.7|1513.55|1488.85|1508.45|1453.35|1453.7|1467.6|1436|1439.7|1459.05|1469.45|1464|1419.85|1435.45|1432.75|1401.15|1399|1418.4||1380.9|1410.55|1375.5||1440.6|1404.9|1421.15|1408.8|1430.05|1435.3|1427.8|1451.45|1449.35|1421.05|1454.15|1431.6|1422.7|1437.65|1432.1|1432.6|1435.3|1421.35|1395.3||1394.3|1403.75|1409.25|1424.55|1446.95|1452.5|1469.85|1466.8|1481.45|1460.6|1465.2|1455.75|1450.7|1460.95|1454|1423.65|1435.25|1407.85|1412.45||1409.7|1410.95|1430.1|1423.65|1385.3|1413.95|1359.95|1357.1||1328.35|1355.4|1350.7|1345.5|1340.85|1331.85|1329.35|1343.5|1336.05|1367.85|1326.2|1302.9|1305.6|1314.15||1338.4|1362.65|1348.15|1356.35|1348.35|1322.2|1316.45|1313.65|1309.35|1302.05|1277.25|1282.95|1274.45|1270.55|1292.45||1305.4|1289.4|1301|1289.7|1294.15|1318.85|1334.2|1345.2||1373.7|1372.65|1352.75|1345.5|1346.5|1350.15|1341.45|1347.5|1319.8|1309.45|1328.35|1320.55|1292.55|1300.6|1297.2|1291.55|1296.4|1293.75|1300.25|1286.75|1278.55|1282.45|1284.45|1291.3||1297.1|1311.5|1334.35|1349.35|1349.35|1302.55|1267.9|1253.75|1262.25|1279.95|1282.15|1289.75
04343|18383|/equities/shree-cements|NIFTY200/MSCI_EEM||27665.5|27772.5996|27905.4492|27776.3008|27193.25|27528.6992|27459.0508|27383.9004|27697.75|28353.3496|27870.4004|27832.4492|27498.9004|27217.5508|27318.8008|27403.8008|27698.4492|27443.4004|27462.0996||27538|27490.75|27538.9004|27063.8496|27239.6992|26077.5|25636.25|25481.0508|24882.8008|25309.25|24680.5996|25062.3496|25325.5508|25634.6504|25415.1992|25456.4492|25676.9004|25678.9492|25833.4492||26305.8008|25685.5996|25819.6504|26024.9004|25992.5|25661.25|25510|25694.8008|25400|25445.1992|25746.5508|24827.1992||24444.8496|24145.1504|24140.5|23971.5996|24369.1504|24377.75|24396.4004|24368.75|24425.8496||24882.5508|25296.1992|25491.1504||25610|25991.8008|25955.1992|25811.0508|25910.25|26354.3008|26532.9004|26458||25682.8496|25939.3496|25684.1504||25366.0508|25361.4004|24935.8496|25005.4492|25343.1992|25070.4492|24957.5996|24360.3496|24960.4004|25312.25||24705.9004|24754.25|25009.75|25730.3008|25637.8008|25504.4004|25606.4004|26191.3008|26099.6992|26489.6504|26603.3496|26345|26524.9004|26815.3008|26298|26332.9004|26898.4492|27249.6504|27265.5|27630.0996|27370.1992|28116.3008|27569.4004|26954.8008|28453.9492|29613.5508|28556.25|28077.75|28411.5508||27948.8008|27635.1504|27493.75||26649.5|26477.1504|26137|27082.0996|26813.6992|26874|26909.9492|26842.1504|27312.9004|27329.6504|27023.3008|28357.9004|28221.75|28088.5508|28461.5996|28653.3008|28601.5|28644.9004|28606.75||28186.5508|28213.8008|28253|28585.9492|28557|28758.9004|28733.0508|28536.8496|28606.8008|28302.5996|27670.25|28020.5|27799.0996|28003.8496|27717|27026.5508|26741.75|26106.9004|26067.4492||25645.4004|25922.1992|25997.0508|25937.0508|25953.6504|26199.8008|26174.4004|26203.4492||26196.1992|26358.5|25951.4004|26270.5|26685.5508|26401|25957.8496|25892.25|25420.6504|25655.0508|25943.5508|25514.5|25431.5996|25707.3008||25704.0996|26084.6504|26297.4492|26813.75|26631.6992|26658.9004|26851.1504|26653.5|26501.3496|26163.75|25730|25787.25|25763.1504|25466.9492|25624.0996||25465|25631.6992|26428.5508|26033|25856.4492|25939.6992|26293.5996|26107.75||26392|26794.25|26445|26238.5508|26035.0996|25797.4004|25973.0996|25738.8008|25650.3008|25725.0508|25671.5508|24139.3496|23801.1504|24047.8496|24130.1992|24020.3496|23852.3008|23859.5996|23670.5|23862.6992|23610.1992|23537.25|23791.1504|23920.5||23720.5508|24110.5996|24174.5508|24331.0508|24270.0508|24253.4492|24224.1992|24114.3496|24045.0996|24102.0508|24108.4004|24048.0508
04344|18386|/equities/shriram-transport-finance|NIFTY200/MSCI_EEM||2791.2|2739|2762.1001|2792|2808.1001|2865.8501|2833.75|2850.45|2824.8999|2924.25|2911.5|2951.05|2989.05|2989.8501|2882.25|2821.6499|2805.2|2791.25|2829.75||2732.1499|2684.3|2566.95|2533|2519.1001|2497.95|2474.8|2387.45|2260.7|2509.1499|2354.05|2302.7|2374.6499|2393.7|2380|2397.5|2400.45|2336.75|2373.25||2371.6001|2338.7|2320|2330.3501|2301.8|2350.95|2360.8999|2448|2489|2540.05|2588.55|2582.1001||2551.7|2492.2|2498.6001|2491.8501|2461.05|2426.95|2424.6499|2366.55|2371.45||2400.75|2414.6499|2485.6001||2528.05|2550.3999|2569.2|2518.8501|2499.3|2556.45|2465.95|2431.75||2359.8|2386.3501|2372.55||2330.7|2310.8|2314.2|2287|2308.95|2266.8|2291.5|2321.3999|2421.75|2480.95||2449.55|2374.6001|2431.5|2446.5|2450.45|2438.6001|2348.8|2372.3999|2485.1499|2445.45|2395.2|2355.95|2416.6499|2439.8999|2449.3999|2437.6001|2393.3|2330.6499|2262.25|2334.1001|2347.95|2413.6499|2396.45|2357.1001|2405.5|2397.2|2466.8|2452.95|2409||2307.1499|2302.45|2279.5||2301.8501|2255.3999|2288|2309.7|2319.55|2292.8|2279.75|2150|2167.8501|2196.3501|2172.3999|2148.1499|2090.05|2030.05|2048.8501|2053.3|2045.65|2049.8999|2035.75||2055.45|2016.85|1998.75|2059.55|2048|2077.7|2118.3|1995.3|1995.25|2047.1|2031.6|2034.8|2055.7|2069.95|2094.45|2003.25|2007.2|1974.35|1965.7||1947.5|1974.85|1977.1|1999.85|1988.95|1994.8|2035.75|2035.75||1967.8|1952.2|1943.4|1979.65|1987.2|1991.5|2013.55|1954.85|1902.25|1879.85|1892.2|1935.2|1797.6|1816.15||1880|1876.7|1878.85|1866.2|1888.45|1867.55|1880.95|1878.1|1898.6|1892.85|1820.9|1848.85|1837.5|1850.6|1921.95||1919.35|1871.45|1892.4|1884.6|1945.55|1890.95|1900.3|1917.9||1912.5|1922.25|1915.4|1910.35|1911.15|1957.2|1953.85|1893.7|1892.6|1913.5|1893.9|1912.05|1928.3|1884.1|1872.25|1861.85|1864.15|1875.5|1852.2|1845.05|1843.25|1820.45|1844.4|1796||1813.55|1807.95|1850.7|1848.9|1861.4|1854.8|1837|1818.45|1833.15|1853.7|1893.15|1817.85
04345|18387|/equities/siemens-ltd|NIFTY200/MSCI_EEM||7613.5498|7776|7846.6499|7763.8999|7741.3501|7885.5498|7866.8999|7803.0498|7772.25|7871.5498|7704.5|7832.2002|7597.1001|7560|7593.9502|7436.2998|7524.8999|7538|7727.8501||7790.2002|7396.6001|7065.2998|6901.0498|6856.5498|6875.1001|6793.9502|6528.2002|6372.1499|7274|6967.9502|6984.6499|7016.7998|7137.2998|7215.1499|7283.2998|7371.6499|7159.2998|7284.25||7185.3501|7043.8501|7119.2998|6660.4502|6620.1001|6169|6130.2002|6300|6094.6001|6106.1001|5928.0498|5871.5||5841.7002|5776.6499|5748.5|5729.5498|5668.9502|5695.7002|5768.3999|5589.5|5579.5498||5531.8501|5440.8501|5577.4502||5582.7998|5605.25|5668|5634.25|5627.0498|5645.2998|5576.8501|5462.8999||5374.0498|5288.6499|5098.6499||4991.5498|4942.3501|4709.5498|4639.8501|4834.3999|4771.2998|4751.3999|4650.1001|4782.4502|4730.8501||4668.6499|4708.5498|4730.1499|4689.2002|4700.75|4679.25|4576.7998|4585.2998|4565.75|4536.5|4552.5|4440.3501|4435.75|4416.6001|4398.6499|4346.75|4379.3999|4313.2002|4218.3501|4275.7998|4226.5498|4249.2002|4216.75|4147.9502|4162.2998|4104.6499|4140.3999|4143.5498|4305.5498||4205.3999|4199|4083.8999||4141.5|4041.8|4106.7998|4103.4502|4163.5498|4154.1001|4159.7998|4180.75|4193.3999|4015.5|4077.2|4088.6499|4085.1499|4041.6001|4025.55|4024.7|3959.8501|3977.6499|4004.3501||3955.55|3966.95|3909.1499|4019.6001|4139.25|3907.3|3918.05|3934.3999|3856.45|3886.25|3827.2|3832.25|3851.95|3843.5|3807.2|3753.1001|3657.6001|3635.75|3646.5||3628.6001|3619.2|3549|3589.05|3586.2|3570.75|3525|3495.5||3418|3407.3501|3389.3501|3423.8999|3347.6001|3367.2|3367.55|3370.8999|3325.6499|3330.95|3430.6001|3427|3406.75|3432.8501||3414.75|3441.8|3463.75|3492.3501|3593.05|3602.05|3592.2|3601|3558.5|3591.05|3541.95|3533|3519.7|3501.3999|3569.6499||3672.5|3626.55|3725.55|3680.3|3694.6001|3689.05|3740|3774.1001||3778.75|3810.8501|3828.1499|3828.6499|3839.8999|3954.75|3945.6001|3939.95|3944.8|3900.3501|3892.25|3887.05|3922.1001|3866.8501|3865.3501|3847|3786.95|3803.6001|3718.3501|3663.6499|3652.8501|3606.1001|3576.05|3607.3501||3602.6001|3652.75|3668.45|3732.1001|3779.3501|3834.1001|3776|3794.95|3819|3890.95|3983|3857.7
04346|18397|/equities/srf|NIFTY200/MSCI_EEM_SMALLCAP||2392|2392|2399.95|2392|2368.3|2400.75|2390.25|2381.5|2393.7|2462.3999|2436.05|2458.8501|2398.8|2393.8501|2420.25|2460.05|2499.3501|2416.75|2422.2||2402|2399.8999|2365.8999|2327.7|2354.6499|2312.3|2296.55|2295.05|2193.55|2265.55|2211.3501|2223.1001|2239|2280|2309.8999|2289.1001|2305.45|2293.95|2285.3999||2280.3501|2270.75|2288.2|2286.75|2226.5|2278.05|2286.5|2339|2405.45|2586|2567.6499|2669.05||2621.05|2636.25|2640.8|2638.8999|2619.2|2617.3999|2565.1001|2529.05|2529.95||2518.25|2557.3501|2632.3||2645.55|2592.95|2607.2|2586.8501|2591.5|2623|2621.8|2616.6001||2560.25|2522.75|2580||2550.95|2538.3501|2460.3|2432.8501|2470|2428.55|2430.25|2386|2423.1499|2455.5||2450.05|2411.7|2391.3|2376|2397.3501|2389.6499|2371|2392.75|2400.55|2385.8|2409|2398.95|2383.2|2347.05|2380.1001|2350.55|2358.1499|2323.3501|2286.5|2298.55|2295.8999|2295.05|2283.75|2251.1001|2318.6499|2308.45|2325.1001|2222.3501|2246.6001||2268.8999|2284.95|2254.05||2309|2294.05|2309.6001|2358.1499|2347.2|2343.95|2325.25|2294.8999|2311.3501|2395.7|2480.6001|2506.05|2506.3501|2488.3|2467.7|2479.25|2466.8|2471.05|2491.05||2454.25|2396|2371.1001|2430.1499|2437.95|2439.75|2421.3999|2411.55|2378.5|2431.75|2423.1001|2442.2|2452.1001|2455.45|2427.45|2412.5|2367.3999|2351.7|2351.6001||2359.3999|2359.6001|2333.1001|2353.55|2329.25|2361.3501|2354.05|2360.8||2336.95|2351.2|2337.3501|2352.6001|2341.2|2337.2|2253.3501|2238.45|2183.3999|2195.3|2181.3999|2175.1001|2106.3501|2143.75||2172.6499|2234|2254.45|2246.3|2276.55|2253.3999|2255.45|2264.6001|2250|2230.3501|2206.3999|2245.55|2261.3|2247.1001|2255.5||2249.3999|2232.3|2261.7|2239.95|2238.3999|2264.55|2315.6499|2319.8501||2368.7|2370.5|2399.3999|2395.6499|2374.1499|2436.8|2440.3|2463.05|2454|2419.55|2411.45|2384.05|2356.5|2369.3501|2374.3501|2311.8501|2310.25|2310.05|2310.8|2300.75|2301.45|2277.8|2295.6499|2301.6499||2292.1001|2295.7|2294.25|2299.7|2277.95|2284.1499|2266.8|2261.1001|2265.3999|2251.1001|2170.55|2170.1001
04347|18399|/equities/steel-authority-of-india|NIFTY200||150.42|151.85|150.87|155.99|156.48|155.61|151.05|151.62|146.68|149.06|148.65|142.88|143.97|147.01|149.85|155.44|154.03|149.95|153.41||153.63|149.63|151.01|151.01|150.6|152.75|146.9|145.55|133.05|166.35|158.5|157.75|162.4|162.4|166.65|169.5|169.3|169.05|173.5||166.9|163.6|166.4|164.65|157.05|156.9|153.9|160.35|156.25|162.9|167.95|165.45||164.2|164.8|168.55|164.95|164.65|152.25|148.4|146.05|144.8||149.3|151.05|155.35||153.05|151.35|146.3|146.2|145.95|148.2|147.85|140.75||134.25|133.65|130.6||130|129|123.65|122.55|125.95|121.7|121.5|118.7|129.75|134.3||138.95|139.05|140.25|141.65|133|121.2|121.75|125.35|124.2|128|129.3|130.2|130.35|128.3|127.45|125.75|122.95|117.85|122.75|133.65|139.05|143.45|145.5|135.3|128.3|119.3|122.5|121.2|120.45||119.1|115.05|108.8||114.1|113.05|113.1|119.55|114.65|114.9|113.5|115.05|114.2|114.3|116.95|118.65|119.1|123|124.7|123.65|122.85|115.45|113.55||112.75|109|103.7|111.05|115.45|111.45|110.95|103.25|100|100.8|98.1|98.95|99.35|95.75|94|93.15|92.3|91.2|90.95||89.2|89.85|89.25|90.65|90.35|89.3|88|88.4||88.2|88.1|87.15|85.95|85.3|86.85|84.9|85.05|82.9|83.85|83.85|83.95|83.25|84.15||83.35|86.9|88.5|87.75|89.5|89.2|88.9|89.35|88.6|88.8|86.35|88.85|88.65|89.25|91.7||93.85|91.8|92.9|93.5|93.1|93.2|94.35|95.35||96.9|96.35|98.65|96|93.75|99.95|98.9|99.55|99.3|101.75|102.75|96.95|90.7|91.4|88.45|86.95|85.65|86.55|86.05|85.7|86.05|84.35|84.9|84.9||87.1|91.1|92.9|92.95|92.6|94.05|94|92.9|92.95|95.6|94.6|92.7
04348|18405|/equities/sun-pharma-advanced-research|NIFTY200/MSCI_EEM/EMCONSGROWTH||1577.3|1581.75|1598.55|1585.4|1556.4|1568.4|1557.9|1533.95|1524.05|1520.1|1520.85|1516.25|1521.15|1505.2|1494.5|1467.25|1471|1504|1520.95||1516|1510.8|1506.85|1499.75|1513.1|1506.85|1472.7|1487.3|1429.85|1453.05|1459.8|1459.1|1478.95|1464.9|1466.05|1486.7|1495.1|1539.3|1540.95||1531.4|1536.3|1527.4|1545.25|1525.05|1505.05|1497|1521.2|1515.35|1529.95|1511.15|1519||1502.1|1521.6|1506.55|1520.15|1485.75|1484.65|1540.1|1522.8|1516.4||1537.55|1540.05|1540||1604.05|1602.55|1599.7|1609|1619.35|1619.85|1622.25|1629.25||1620.55|1604.15|1598.1||1608.9|1565.2|1549.35|1548.45|1571.25|1548.2|1570.2|1558.6|1584.3|1593.6||1605.7|1604|1574.2|1552.1|1559.25|1577.95|1573.85|1582.75|1556.95|1561.25|1558.05|1543.4|1538.7|1530.1|1509.95|1509.9|1520.4|1542.2|1534.45|1534.8|1499.6|1496.2|1475.1|1463.8|1416.65|1407.95|1418.45|1371.75|1400.85||1368.3|1382.1|1378.3||1335.6|1335.75|1299|1313.45|1329.35|1325.95|1316.25|1324.85|1324|1305.3|1300.2|1312.95|1298.6|1296.2|1260.25|1259.45|1262.15|1252.45|1247.5||1243.65|1233.5|1232.15|1244.95|1252.75|1235.75|1231.3|1233.1|1218|1241.4|1235.8|1239.3|1240.35|1239.55|1231.15|1231.25|1225.85|1202.2|1191.35||1195.45|1198.8|1204.1|1201.4|1188|1194.6|1189.55|1180.9||1177.8|1179.35|1176.2|1176.7|1170.95|1150|1141.1|1132.85|1116.2|1088.6|1115.2|1111.3|1103.7|1120.3||1122.45|1142.2|1141.5|1153.4|1136.8|1135.3|1145.3|1130.4|1128.75|1126.5|1123.05|1127.3|1119.1|1123.8|1141.45||1158.65|1132.3|1139.95|1125.85|1124.05|1132.35|1146.15|1153.15||1147.65|1149.8|1143.8|1148.75|1145.25|1136.9|1130.45|1133.05|1142.35|1131.9|1108.9|1109|1111.6|1114.9|1111.6|1117|1106.3|1118.3|1123.7|1137.55|1137.4|1134.9|1144.8|1143.65||1134.25|1132.35|1150.3|1152.8|1148.65|1160.8|1138.95|1141|1135.25|1143.45|1143.4|1138.55
04349|18406|/equities/sun-tv-network|NIFTY200/MSCI_EEM_SMALLCAP||808.3|811.75|780.6|792.3|784.1|784.55|781.05|795.6|784.05|778.15|752.2|754.75|762.85|750.5|755.9|776.15|770.95|766.85|757.05||757.55|759.3|778.95|753.1|725.35|720.35|718.95|748.25|692.1|672.6|656.45|670.25|653.75|660.7|636.65|665.3|667.45|675.1|668.4||674.5|670|660.85|668.7|670.05|671|656.8|649.55|632|653.15|655.95|657.8||655.4|655.9|664.45|634.95|619.7|616.9|609.85|597.25|607.8||605.75|607.6|619.05||630.7|595.75|608.85|622.95|618.4|620.9|615.85|611.2||600.25|596.2|585.4||586.35|593.45|575.55|574.65|591.15|590.2|593.7|585.75|608.45|615.6||622.45|615.9|643.8|639.05|613.9|615.8|607.3|619.85|633|634.4|624.65|610.5|621.3|620.1|624.6|621.25|626.35|613.4|606.6|622.75|639.25|640.6|641.15|645|650.55|654.75|658.6|655.5|662.65||649.75|643.95|619.75||669.4|671.15|665.7|673.8|687.45|709.3|710.7|718.2|721.9|719.9|721.3|729.75|718.9|707|710.3|712.2|715.55|705|710.8||725.55|693.85|677.95|692.6|692.1|695.7|688.9|684.1|673.45|673.15|671.6|679.5|665.85|664.8|676.65|673.75|674.4|670.6|674.7||669.9|663.45|663.1|662.55|680.15|674.45|669.75|665.95||672.25|646.9|655.9|657.65|652.3|651.45|652.75|639.9|642.25|633.95|631|633.4|623.5|634.55||631.6|650.15|660.55|661.8|642.45|644.55|633.5|640.15|622.5|615.75|611.45|630.05|634.15|611.15|622.15||612.15|579.8|589.65|591.75|599.65|594.05|587.25|593.7||593.6|596.2|605.45|602.7|599.5|615.2|619.95|617.35|615.35|615.25|610.15|620.8|617|613.45|604.2|602.4|604.25|582.55|568.25|542|553.55|549.3|552.55|549.15||550.5|545.05|550.05|534.25|543.2|534.7|533.2|523.75|524.15|533.6|541.6|543.05
04350|958336|/equities/syngene-international-ltd|NIFTY200/MSCI_EEM_SMALLCAP||742.2|735.95|744.6|724.1|731.7|731.95|725.75|718.15|715.75|715.75|710|713.05|709.25|702.15|707.05|712.95|713.1|711|707.6||707.05|696.6|694.55|701.65|710.3|695.2|685.15|671.6|662.1|665.9|672.1|675.95|690.65|688.55|668.6|674.85|688.45|700.45|694.45||690.85|686.7|673.5|669.25|674.75|667.9|650.25|663.95|666.8|673|681.5|687.35||689.15|697.2|698.6|699.1|694|701.05|705.25|713.9|708.65||710.85|724.1|749.05||732|730.7|729|729.5|727.9|721.35|723.4|708.4||702.55|711.95|705.15||698.45|685.25|676.05|674.45|682|673.7|676.55|670.45|693.7|685.15||691.2|688.1|692.9|697.1|705.55|706.05|708.9|727.5|730.75|744.5|748.15|747.9|755.1|763.25|764.7|751.85|749.95|745.55|739.85|748.3|735.35|752.3|769.85|741.5|744.05|746.6|750.5|716.85|683.25||685.3|695.65|681.1||696|696.65|702.6|717.2|734.1|731.9|742.5|715.85|721.65|713.95|723.6|728.9|723.65|721.7|709.75|701.45|699.6|696.95|700.2||705.15|682.6|689.3|702.95|703.45|702.1|696.15|698.65|703.55|712.65|723.1|728.35|721.3|733.4|745.35|746.7|752.2|747.9|750.55||745.55|735.75|727.75|722.6|726.1|734.25|720.7|719||707.3|716.55|723.55|723.7|711.65|713.8|693.6|687.4|680.05|680.3|686.3|682.35|682.9|695.05||693|709.25|713.1|727.3|779.4|776.9|779.65|796.25|785.2|786.2|779.9|790.65|787.95|791.65|810.65||804.15|777.95|770.05|768.7|770.05|771.45|777.65|796.95||800.7|834.5|832.15|837.05|833.25|838.45|839.5|843.55|839.1|807.7|795.1|778.55|774.05|774.75|768.5|773.4|766.35|796.4|804.4|816.05|810.8|803.3|804.7|805.3||793.95|793.85|815.6|802.65|822.7|837.5|810.85|798.6|801.7|806.15|796.1|824.9
04351|18417|/equities/tata-chemicals|NIFTY200/MSCI_EEM_SMALLCAP||1065.7|1059|1063.65|1082.75|1079.95|1101.75|1103.65|1103.45|1095.3|1107.35|1103.1|1091.65|1092.45|1097.05|1103.45|1126.3|1154|1106.85|1121.1||1105.85|1116.3|1123.6|1111.4|1086|1056.15|1063.35|1043.1|996.95|1060.85|1030.15|1043.55|1072.3|1096.4|1105.15|1084.25|1088.85|1086.45|1087.45||1084.45|1083|1072.45|1065.75|1063|1058.65|1048.25|1082|1063.2|1080.25|1090.8|1100.65||1072.15|1099.5|1122|1112.8|1126.85|1114.9|1115.4|1103.75|1105.05||1106.2|1102.15|1148.45||1168.55|1137.95|1137.55|1132.55|1093.65|1091.8|1093.85|1087.2||1080.9|1110.3|1087.05||1046.4|1034.9|1031.3|1120.9|1136.55|1128.75|1135.25|1097.45|1143.65|1175.4||1315.25|1178.45|1061.3|1003|968|939.2|944.1|961.8|967.7|976.5|980.55|977.5|983.35|977.45|972.15|965.5|966.2|958.3|946.05|957.05|971.05|987.05|991.95|979.25|997.3|1014.9|1028.05|1005.75|1013.15||1005.65|1017.85|1003.95||1075.25|1066.25|1083.65|1102.45|1112.2|1112.2|1104.85|1097.35|1104.15|1099.05|1104.7|1131.55|1112.65|1122.35|1117.85|1104.1|1086.6|1089.85|1094.25||1022.05|1009.65|988.6|1033.25|1034.2|1030|1008.4|1006.75|1005.75|1018.05|996.85|1018.25|1011.9|983.2|973.05|969.95|970.45|972.55|968.55||960.6|965.65|960.45|961.3|955.7|963.4|954.2|949.55||946.65|963.95|959.1|958.45|963.7|973.35|958.6|959.05|950.35|959.2|950.5|955.75|940.7|963.6||978.5|1011.7|1031.25|1044.25|1045.3|1040.85|1035.1|1038.85|1036.1|1016.8|1004.35|1012.75|1009.3|1011.25|1025.1||1031.2|1016.15|1043.5|1036.95|1045.3|1035.8|1034.8|1047.8||1057.9|1070.45|1074.55|1052.9|1046.1|1085.9|1085.3|1086.15|1090.1|1103.75|1089.75|1071.15|1061.45|1059.7|1066.9|1035.75|1011.25|1015.65|1004.65|1004|1001.05|998.5|991.4|990.7||1001.65|1005.7|1008.05|1010.2|1010.35|1039.2|1047.45|1039.5|1041.4|1072.9|1059.35|1051.05
04352|18419|/equities/tata-communications|NIFTY200/MSCI_EEM_SMALLCAP||1859.5|1869|1854.75|1843.75|1857.2|1888.3|1876.3|1894.75|1889.5|1855.85|1854.45|1858.4|1841.6|1837.5|1849.35|1845.75|1865.2|1831.25|1868.2||1868.4|1877|1897|1878.75|1859|1812.75|1791.1|1748.3|1668.25|1775.25|1778.3|1762.7|1790.45|1799.75|1818.5|1838.55|1834.6|1817.8|1820.9||1802.05|1805.45|1768.85|1770.2|1743.2|1739.95|1725|1756.85|1719.85|1724.5|1721.75|1743.7||1729.85|1733.75|1756.65|1743.4|1746.1|1744.95|1722.95|1755.2|1854.1||1883.75|1909.2|1945.45||1970.55|2012.65|2048.25|2061.8|2057.55|2054.1001|2073.8501|2036.55||2010.4|1973.15|1947.6||1922.65|1908.2|1888.3|1910.25|1962.65|1934.85|1930.05|1885.6|1987.65|1954.55||2011.5|1991.9|1994.35|1984.55|1905.55|1923.2|1912.95|1909.5|1870.35|1824.55|1822|1795.3|1821.85|1815.5|1812.35|1754.5|1752.7|1746.1|1724.9|1760.85|1759.85|1694|1705.05|1683.15|1698.7|1704.3|1737.05|1703.65|1713.5||1716.6|1728.65|1704.1||1737.75|1769.6|1697.5|1731.65|1753|1744.3|1716.3|1718.4|1729.15|1719.35|1758.45|1766.4|1750|1739.75|1766.85|1770.3|1807.45|1731.95|1735.8||1730.15|1728.95|1704.6|1791.85|1808.65|1813.35|1749.65|1719.8|1738.3|1707.05|1694.85|1706.65|1668.95|1678.75|1662.85|1659.85|1705.55|1713.2|1683.5||1723.75|1717.55|1705.25|1707.3|1722.95|1705.75|1706.65|1684.3||1707.1|1708.7|1707.15|1716.45|1709|1737.8|1703.6|1714.85|1671.65|1663.25|1647.7|1607.95|1559.25|1584.7||1615.15|1710.25|1776.95|1786.1|1787.6|1796.95|1809.15|1815.8|1833.4|1829.85|1807.25|1837.8|1850.3|1863.95|1901.75||1932.75|1890.2|1875.65|1876.25|1856.65|1876|1874.65|1885.7||1898.15|1927.7|1924.5|1911.8|1850.8|1932.75|1885.25|1889.8|1876|1866|1882.9|1852.4|1789.1|1804.4|1788.1|1797.75|1817.25|1829.7|1818.2|1782.15|1704|1694.05|1696.35|1702.5||1705.65|1680.35|1673.05|1690.85|1683.7|1696.95|1686.3|1686.75|1712.2|1762.75|1796.15|1771.85
04353|18420|/equities/tata-consultancy-services|NIFTY200/MSCI_EEM||4183.9502|3923.7|3909.1499|3985.5|3993.2|4011.8|4020.95|3965.25|4017.3999|3978.2|3904.1499|3934.1499|3855.8501|3838.45|3816.8|3810.75|3787.25|3801.7|3815.1001||3832.05|3878.1499|3831.6499|3852.1001|3858.7|3893.95|3830.3999|3746.45|3715|3702.8501|3670.95|3736.1001|3803.6499|3839.8999|3847.05|3849.5|3893.45|3832|3820.2||3834.1001|3900.95|3880.3999|3901.2|3947.8|3895|3956|3968.1001|3978.8999|3921.05|3843.3999|3863.3||3820.6499|3870.2|3821.3501|3852.2|3831.05|3874.7|3864.6001|3826.2|3862||3872.8|3941.2|4001.3999||3984.6499|3946.55|3972.55|3979.25|4003.3|3947.3|3883.8|3916.75||3876.3|3840.8999|3877.5||3910.8999|3972.95|3970.8999|3977.3|4152.5|4219.25|4207.6001|4149|4192.25|4122.3501||4108.6001|4064.3|4012.1001|4080.7|4094.3501|4095.1001|4118.9502|4104.3999|4001.05|4052.1001|4087.1001|3991.5|4030.6499|4103.7998|4128.2998|4103.2002|4100.1001|4149.5|4120.7002|4133.7002|4134.1001|4083.3999|4136|3973.3|3966.3|3854.1499|3815.95|3800.55|3801||3810.3|3841.8|3858.25||3943.05|3884.6001|3866.6799|3843.49|3885.8|3864.8931|3718.322|3695.925|3689.8999|3678.3|3737.8999|3666.8|3691.75|3783.2|3811.1001|3793.3999|3799.8999|3811.2|3795.55||3824|3787.5|3780.05|3816.2|3859.2|3861|3667.25|3593.55|3672.1001|3642.8999|3626.7|3614.8999|3604.1001|3531.6001|3512.45|3511.6499|3487.6001|3513.75|3470.1499||3457.1001|3508.25|3530.1499|3510.2|3519.6001|3502.45|3497.8501|3404.3||3331.55|3333.45|3347.45|3381.55|3370.45|3380.25|3350.8999|3360.1001|3330.6499|3368.75|3378.55|3350.95|3336.75|3390.1001||3410.1499|3494.55|3455.6499|3487.25|3507.05|3524.05|3570.8501|3542.55|3609.8999|3628.8999|3638.3501|3621.3999|3589.3501|3537.75|3513.8501||3528.6001|3536.75|3589.3|3585.7|3577.1499|3603.6499|3585.3|3606.05||3606.1499|3598.3|3560.05|3567.8501|3580.8|3480.6499|3441.8999|3455.25|3429.8999|3429.3501|3418.5|3379.2|3356.8|3390.95|3376.1499|3375.55|3381.3|3387.75|3398.25|3382.1499|3401.6499|3367.1001|3435.75|3458.3999||3449.8501|3448.8|3442.1001|3462.5|3470.6001|3484.05|3443.55|3399.95|3440.6499|3452.05|3421.45|3355.3999
04354|18422|/equities/tata-global-beverages|NIFTY200/MSCI_EEM/EMCONSGROWTH||1152.25|1131.4|1150.8|1142.2|1150.8|1137.4|1135.2|1146.35|1105|1094.55|1097.45|1085.6|1086.9|1094.6|1101.95|1084.9|1103.25|1105.6|1126.9||1112.45|1114.6|1124.65|1135.6|1133.05|1135.65|1139.9|1142.4|1087|1069.15|1060.25|1067.2|1071.3|1095.55|1087.9|1098.25|1117.95|1120.35|1093.95||1095.2|1099.75|1068.9|1085.45|1096.95|1090.95|1083|1114|1099.4|1098|1094.3|1091.15||1108.35|1098.5|1102.65|1106.25|1110.15|1173.35|1170.95|1138.1|1134.55||1135.65|1130.65|1149.45||1145.3|1125.6|1137.35|1115.55|1117.95|1119.5|1131.15|1086.9||1096.2|1091.05|1112.55||1122.75|1133.95|1124.05|1146.25|1186.95|1212.15|1198.35|1178.95|1215.2|1220.65||1261.55|1220.05|1200.6|1203.25|1201|1190.05|1167.95|1183.6|1177.1|1160.3|1159.5|1160.75|1154.4|1155|1147.45|1131.4|1135.6|1137.8|1122.2|1129.25|1137.9|1166.2|1163.55|1150.75|1162.75|1129.65|1118|1122.9|1141.05||1136.75|1159|1145.65||1161.7|1146.8|1138.6|1143.7|1150.8|1159|1119.25|1113.95|1111.65|1104.95|1122.95|1125.55|1084.95|1097.75|1080.1|1086.8|1041|1026.75|1007.35||992.8|979.3|976.3|966.15|949.7|954.7|950.45|957.3|948.75|950.45|946.6|956.9|951.7|950.05|946.65|942.85|940.75|933.55|931.85||926.9|933|928.25|927.7|930.85|930.85|920.05|929.6||916.55|912.7|902.85|916.3|922.05|918.65|913.7|911.25|903.15|900.5|893.55|891.1|880.35|890||883.1|898.95|895.4|895.7|907.85|908.6|913.35|892.35|888.4|888.75|880.65|874.75|860.2|864.75|871.9||876.9|876.5|888.85|895.2|900.6|877.75|871|869.7||880.95|875.9|884.55|889.3|864.75|862.6|853.1|858.7|878.9|846.3|846.05|844.15|834.35|848.35|838.25|841.8|832.55|844.2|844.55|848.8|848.5|842.55|844.25|840.7||844.7|836.9|850.55|860.2|847.45|837.8|834.8|835.4|843.05|856.75|859.3|859.35
04355|18421|/equities/tata-elxsi-limited|NIFTY200/MSCI_EEM_SMALLCAP||7046.75|6957.4502|7119.4502|7016.7998|7027|7054.4502|7075.8501|7096.1499|7057.75|7072.9502|7001.3999|6997.5498|7089.8999|7106.0498|7250.7002|7120.6001|7230.5498|7244.7998|7289.7002||7268|7231.0498|7120.25|7087.6499|7140.1499|7120|6932.2002|6878.8999|6726.2002|6947.6001|6944.3501|7194.8501|7290.2002|7319.8999|7316.7998|7374.9502|7416.6001|7211.6001|7238.8999||7359|7299.6001|7222.25|7088.1499|7069|7127.3999|7134|7115.6001|7116.0498|7081|7111.75|7151.4502||7051.8999|7102.6001|7103.7002|7093.8999|7030.1499|7395.2002|7436.6499|7451|7493.3501||7530|7525.75|7753.75||7846.75|7900.0498|7922.4502|8041.5498|8027.5|7997.8999|7701.75|7745.2998||7785.1499|7674.7998|7693.75||7665|7704.75|7556.5|7635.8501|7702.7002|7707|7730.6001|7392.7998|7573.8999|7702.9502||7686.75|7602.2998|7662.4502|7692.8999|7745.25|7811.0498|7593.6499|7640.6001|7706.8999|7812.2998|7791.0498|7746.2002|7776.2998|7708.6499|7513.4502|7470.2002|7429.5498|7443.2998|7498.6001|7629.3501|7726.3999|7790.1499|7721.7998|7601|7641|7640.8999|7605.1499|7594.7998|7694||7667.1499|7768.4502|8195.7002||8307.2998|8310.7002|8597.7998|8604.5498|8716.6504|8737.25|8720.7998|8755.4502|8643.5996|8584.1504|8645.8496|8639.6504|8607.5498|8711.4502|8744.2002|8753.4502|8757.9502|8801.5|8860.2998||8870.6504|8770.4502|8608.3496|8900.75|9087.3496|9053.5996|8985.6504|8858.75|8901.9004|8446.25|8365.8496|8365.4502|8454.5498|8392.0996|8402.7998|8423.25|8252.7998|8388.5498|8306.2002||8334.5498|8380.3496|8389.7002|8423.25|8284.7002|8306.5996|8459.1504|8194.75||8086.7998|8055.0498|8050.8999|8242.9004|8171.1499|7831.6001|7617|7496.8999|7483.3999|7625.2002|7639.25|7601.6001|7463.5|7545.25||7336.4502|7564.3999|7704.0498|7608.8999|7445.3501|7477.0498|7443.75|7355.2998|7315.1001|7359.3999|7299.3999|7302.75|7257.2002|7281.8999|7210.7002||7227.1499|7228|7301.7002|7310.8999|7267.75|7254.8501|7285.9502|7301.8999||7288.1499|7234.6499|7310.6499|7264.3999|7366.8501|7402.1499|7366.2002|7399.0498|7356.2002|7405.2998|7319.7998|7284.1001|7247.1001|7402.0498|7383.3501|7374.1499|7301.4502|7278.6499|7106.75|7024.0498|7016.7998|7008.1499|7080.2002|7065.6001||7073.4502|7113.75|7084.7998|7159.9502|7162|7177.8999|7182.4502|7168.8501|7187.2002|7185.0498|7159.3999|7223.0498
04356|18425|/equities/tata-motors-ltd|NIFTY200/MSCI_EEM||1018.2|1020.8|1006|1014.7|1002.6|993.65|998.2|975.65|981.3|1002.05|989.75|972.1|951.85|955|958.05|961.8|978.25|977.35|985.9||993.4|985.85|988.7|987.1|975.15|970.5|938.25|929.95|903.9|950.45|923|923.95|943.6|947.55|958.5|960.55|962.35|947.5|951.3||945.7|936.4|947.3|964.65|959.75|1047.25|1030.3|1013.9|988.55|1016.25|1013.4|1027.8||1007.9|1000.6|999.5|1001.25|991.65|986.75|973.55|963.2|971.35||992.8|998.8|1018.5||1013.5|1008.5|1013.2|1007.1|1011.6|1009.15|1004.65|992.25||992.8|978.65|986.2||979.8|964.9|940.45|957.75|972.45|945.85|967.75|973.2|1016.5|1028||1039.3|1017.65|1021.9|987.2|977.4|950.2|958.05|962.7|936.95|937.4|932.3|921.05|926.35|932.6|938.6|920.55|918.3|906.9|911.6|915|924.3|933.8|939.55|926.8|878.75|878.5|884.2|858.85|841||811.85|810.9|800.45||823.55|819.05|805.55|818.85|812.45|816.45|815.65|808.45|799.8|789.1|790.95|795.75|781.45|784.4|790.6|779.95|753.9|740.9|719.55||724.7|708.85|705.25|728.95|730.8|732.4|719.75|720.3|715.4|720.8|714.55|721.95|722.45|708.95|705.6|705.45|706.4|712.35|697.5||673.7|679.95|681.2|681.7|674.3|681.55|680.4|671.55||653.25|651.05|649.35|642.55|645|646.05|647.5|636.45|627.7|628.65|628.5|641.05|626.55|637.85||647.35|663.2|668.8|668.5|655.7|666.2|667.1|636.95|634|630.55|617.35|622.45|619.6|613.6|620.45||630.2|614.1|620.15|619.8|618.7|620.45|627.05|638.5||640.65|634.25|624.6|625.9|620.8|634.85|627.25|614.9|610.25|611.15|609|611.2|601|605.55|607.15|602.4|605.1|610.95|613.9|620.2|620.5|615.8|613.75|618.75||607.35|611.8|618.25|622.55|607.3|609.5|615|618.95|622.65|643.65|644.3|635.3
04357|18426|/equities/tata-power-company|NIFTY200/MSCI_EEM_SMALLCAP||434.2|440.4|437.35|438.95|433.45|439.95|436.25|433.85|432.75|435.4|440.6|439.45|432.2|430.75|435.6|438.7|443.65|442.35|451.7||448.65|451.9|449.65|448.4|448|443.55|431.55|422.8|399.6|456.55|436.75|425.35|432.85|436.9|446.05|447.2|449.15|447.7|441.7||436.3|433.95|431.3|430.35|411.75|415.3|416|435.05|435.55|446.9|454.75|457.85||449.25|448|436.9|431.45|428.3|429.65|427.95|428.1|429.75||430.4|431.6|436.95||431.95|429.9|416.35|414.6|414.1|412.25|408.8|406.95||394.2|388.4|390.1||390.7|392.15|379.9|383.25|392.75|380.75|384.45|371.95|396.1|413.15||425.25|394.95|396.15|391.75|377.4|371.75|365.75|375.55|378.4|378.4|377.9|375.45|378.95|380.5|376.3|378.85|373.7|365.05|361.7|392.1|407.4|395.15|392.95|394|389.8|388.85|389.75|383.25|381.9||365.1|356.95|346.2||348.65|345.55|348.8|353.45|358.9|357.75|357.3|346.45|340.2|338.95|340.75|337.85|326.7|329.85|330.3|332.15|329.8|324.85|325.4||326.65|328.55|320.15|335.9|337.05|333.2|335.4|338.15|330.8|333.65|323.55|325.8|294.15|281.5|281.55|276|267.9|273.4|270.8||258.15|260.75|262.1|262.65|260.85|262.65|262.45|259.2||257.05|251.4|248|254.95|249.8|249.55|244.6|244.8|236.9|239.35|239.1|238.15|234.4|236.7||238.25|247.4|252|253.05|256.9|254.8|254.1|255.15|253.95|253.9|250|258.75|257.8|256.65|263.95||262.3|258.05|259.75|259.85|256.9|257.1|256.65|262||265.55|263.95|265.1|265|262.7|271.9|268.85|263.7|257.5|258.45|259.15|255.35|245.1|247.35|246.9|244.95|245.6|249.75|245.6|243.5|239.35|230.1|232.5|234.95||231.15|236.2|237.15|234.9|233.9|232.8|235.65|235.45|235.75|244.4|236.7|234.65
04358|18428|/equities/tata-steel|NIFTY200/MSCI_EEM||168.69|168.92|167.98|171.8|172.28|174.71|176.29|176.37|174.54|174.07|174.01|174.16|172.56|175.68|177.96|179.94|182.28|180.02|181.12||183.15|182.56|182.23|181.33|180.29|178.9|172.05|169.2|158.95|174.25|167.2|164.15|174.25|174.9|175.5|174.85|175.5|173.3|174.35||167.35|165.9|165.6|164.95|163.85|162.25|161.9|166.05|164.25|167.45|166.5|167.35||165|167.4|165.8|167.7|165.55|161.15|161.85|162.1|160.05||160.05|160.85|163.5||165.05|166|165.2|163.35|163.4|163.65|164.65|163.15||155.85|152.7|152.4||151.8|150.1|145.65|148.75|149.7|141.7|142.45|143.65|152.5|153.45||157.25|151.6|151.85|153.1|149.95|140.85|140.75|144.2|142.65|145.45|145.9|143.9|141.05|141.95|142.3|141.2|141.2|137.85|137.4|141.3|143.65|144.4|144.65|141.55|138.7|134.8|135.95|134.7|135||133.75|135.15|130.1||134.25|131|131.65|137.25|134.9|135.3|134.9|134.1|133.65|132|133.65|134.25|135.35|139.6|139.85|139.6|138.15|137.2|135.2||133.55|131|129.75|135.4|136.6|136.45|132|131.4|130.1|130.05|129.2|130|131.85|131.6|131|130|127.9|127.75|126.85||125.95|126.7|126.1|126.25|124.35|125.2|124.7|124.05||121|120.05|119.65|119.05|119.65|119.4|117.3|118.1|116.6|118.75|119.15|119.9|119.9|121.35||120|123.1|126|127.1|127.4|127|125.05|125.9|124.95|125.3|123.85|125.9|125.25|125.3|128||128.9|126.8|128.15|128.9|127.4|126.75|127.8|128.3||130.45|131.95|131.7|129.55|129|131.15|129.5|130.15|129.6|131.7|131.75|127.05|122.9|122.1|119.55|117.6|116.9|118.25|118.95|117.55|116.9|115.8|116.05|115.95||118.15|120.3|120|120.2|118.15|118.85|119|118.2|118.95|123.2|123.15|120.6
04359|18429|/equities/tech-mahindra|NIFTY200/MSCI_EEM||1505.05|1460.6|1463.35|1465.75|1467.6|1461.35|1459.15|1479.8|1472.15|1472.1|1430.35|1432.25|1413.05|1427.75|1401.7|1399.8|1393.1|1381.15|1371.35||1371.45|1388.95|1370.6|1349.45|1340.35|1377.6|1317.45|1266.9|1239.3|1245.35|1228.45|1240.85|1286.45|1315.1|1329.7|1321.75|1337.5|1330.4|1323.9||1305.4|1307.95|1274.5|1275.5|1262.05|1264.4|1267|1285|1292.45|1262|1250.45|1266.9||1263.5|1288.3|1278.75|1190.3|1185.7|1200.25|1208.05|1193.65|1179.65||1195.8|1218.75|1242.1||1266.3|1251.4|1265.15|1263.4|1279.25|1255.15|1236.8|1244.55||1248.1|1253.8|1254.35||1262.65|1282.75|1264.3|1252.25|1272.65|1282.2|1293.35|1277.2|1292.3|1289||1288.15|1271|1272.5|1280.05|1271.8|1273.85|1285.85|1296.05|1298.25|1322.25|1328.1|1296.6|1320.55|1310|1302.55|1300.35|1292.9|1328.45|1318.8|1311.05|1309.25|1318|1351.05|1332.75|1338.1|1312.5|1333.65|1317.85|1314.35||1322.05|1407.95|1366.65||1389.9|1355.15|1326.75|1320.4|1337.65|1308.05|1249.4|1240.9|1235.65|1228.95|1248.3|1247.5|1244.2|1278.1|1297.15|1272.65|1285.95|1280.15|1282||1275.15|1250.1|1248.6|1281.45|1291.75|1306.1|1264.7|1216.1|1226.15|1233.3|1225.3|1223.25|1225.2|1220.6|1223.9|1220.55|1220.95|1221.7|1202.4||1197.85|1210.9|1215.4|1204.5|1211.8|1202.75|1207.2|1173.75||1131.35|1138.15|1123.95|1139.15|1149|1142.15|1133.1|1115.5|1125.1|1133.15|1126.9|1120.55|1115.45|1142.15||1155.95|1170.7|1172.15|1187.1|1197.6|1184.6|1194.1|1198.75|1231.6|1227.75|1212.65|1216.9|1205.6|1205|1216.2||1222.8|1229.5|1288.65|1282.3|1299.45|1305.35|1291.65|1274.35||1289.8|1300.05|1279.85|1260.4|1266|1268.85|1262.95|1269.25|1248.95|1254.55|1256.75|1228.05|1201.95|1197.2|1198|1184.75|1189.5|1199.1|1201|1213.2|1218.85|1210.8|1231.75|1227.85||1219.75|1220.45|1235.8|1228|1205.4|1183.65|1175.2|1142.8|1145.65|1143.5|1115.5|1091.05
04360|18272|/equities/madras-cements|NIFTY200/MSCI_EEM_SMALLCAP||793.9|796.8|801.75|807.25|794.8|808.15|819.3|840.1|845.2|857.25|836.45|838|865.45|851.25|855.2|845.5|867.9|859.8|875.3||869.35|866.25|859.75|857.4|876.75|831.8|786.7|761.55|730.9|773.35|741.85|745.45|752.35|762.85|769.05|778.1|788.4|774.15|771.75||777.1|769.35|763.4|769.65|762.4|762.15|748.6|764.25|756|767.75|772.3|771.35||794.6|796.9|797.6|789.2|810.95|809.15|796.15|800.15|799.45||807.3|809.2|837.25||848.55|840.35|848.9|839.55|839.85|855.65|860.5|845.95||810.55|815.7|808.9||806.45|813.85|799.5|797.35|803.8|806.75|798.75|790.25|808.5|810.55||810.8|802.1|823.8|848.2|840.95|835.25|840.65|869.9|872.05|867.35|869.6|869.05|883.2|880.5|868.65|866|859.35|868.3|882.05|901.75|974.35|995|989.7|979.25|993.05|987.05|1018.2|985.15|985.55||968.85|962.95|940.65||957.6|950.85|951.65|989.25|981.15|993.65|988.8|974.1|993.1|996.9|1028.1|1012.9|1005.65|1018.75|1014.35|1020.35|1015.9|1016|987.8||979.75|990.1|996.5|1026.35|1012.65|1035.05|1041.45|1048.75|1039.75|1031.45|1019|1022.3|1018.9|1023.75|1032.4|1005.7|993.9|993.25|971.55||961.85|966.65|972.95|981.85|984.5|1006.55|1003.15|994.8||995|986.2|1022.2|1009.95|1001.3|1005.65|983.6|992.5|984.3|991.7|984.05|972.65|977.35|982||975.35|994.3|992.85|987.15|992.65|1000.4|996.1|998.95|983.4|947.3|949.7|949.7|939.5|951.6|916.9||910.2|909.1|923.6|929.7|904.8|858.7|866.85|874.5||886.4|894.85|894.75|897.15|899.1|899.6|902.5|901.65|913.2|920.95|921.9|888.3|867.7|869.6|869.65|868.9|854.85|859.05|849.95|858.35|856.65|852.1|841.25|842.75||840.5|854.8|856|864.4|847.85|874.15|876.6|871.1|883.55|883.2|886.2|880.55
04361|18433|/equities/titan-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH||3229.8501|3248.6001|3225|3215.1499|3156.2|3269.3501|3336|3360.25|3399.6499|3431.45|3404.2|3380.6001|3372.75|3402.45|3412.3501|3399.75|3435.95|3462.3501|3589||3530.05|3472.2|3382.3|3410.7|3422.2|3444.05|3321.6499|3317.6499|3238.95|3261.2|3241.8999|3271.8501|3380.3999|3409.3999|3403.3999|3412.3999|3452.05|3383.8501|3377||3361.1499|3333.8999|3268.55|3288.8999|3253.6499|3289.8501|3244.5|3259.8501|3286.3999|3280.1499|3533.8999|3568.45||3589.25|3604.8501|3584.8|3571.1001|3609.75|3633|3596.75|3563.05|3525.1001||3645.8999|3600.6001|3619.3||3711.2|3679.3501|3748.8999|3754.45|3782.75|3712.5|3755.95|3738.3999||3801.8|3759.3999|3698.2||3706.7|3627.55|3590.5|3583.3999|3579.7|3633.2|3640.1499|3625.7|3748.8|3750.1499||3786.8999|3810.75|3750.75|3732.3999|3765.8999|3624.3999|3594.7|3653.8501|3622.5|3691.95|3652.05|3656.3501|3686.7|3695.05|3655.3999|3622.05|3585.55|3559.95|3585.25|3591.6001|3549.1001|3576.5|3559.1499|3552.05|3612.3999|3627.45|3697.55|3735.75|3866.6499||3770.2|3767.8501|3739.6499||3810.6001|3734.7|3830.05|3820.3|3758.8501|3726|3698.6001|3714.45|3694|3706.05|3712.55|3719.7|3693.05|3698.25|3677.1499|3675.45|3715.1001|3689.25|3656.7||3627.3501|3580|3554.1001|3610.45|3619.6001|3600.55|3591.3999|3602.3501|3571.3999|3630.5|3634.6499|3585.3999|3546.8999|3545.3|3488.3999|3489.5|3490.6001|3429.3|3442.3999||3396.95|3408.3999|3429.8501|3394.45|3345.8501|3338.8501|3335.95|3295.95||3264.75|3256.3501|3283.75|3311.8501|3270.2|3267.05|3274.5|3201.5|3173.3999|3189.6499|3116.45|3120.7|3100.8|3187.8501||3219.75|3266.2|3284.6499|3282.75|3308.45|3301.3999|3283.75|3285|3280.5|3269.2|3267.5|3309.75|3216.5|3166.6499|3196.25||3148.8|3157.25|3214.55|3262.6001|3283.95|3274.5|3304.5|3306.6499||3339.5|3248.6001|3261.3501|3263.2|3185.8|3213.3|3199.1001|3172.8|3176.05|3136.1499|3100.3|3116.8|3104.45|3082.2|3079.3999|3048.55|3067.2|3061.2|3070|3075.6001|3078.3|3050.45|3071.75|3011.1001||3010.6499|3017.25|2988.55|2955.8999|2921.25|2904.6001|2904.3999|2902.1001|2977.1499|3001.8999|3004.05|2987
04362|18435|/equities/torrent-pharmaceuticals|NIFTY200/MSCI_EEM/EMCONSGROWTH||2948.45|2958.3999|2951.75|2936.1001|2882.75|2891.1001|2870.3|2837.5|2819.6499|2781.2|2791.3|2771.7|2790.55|2830.45|2840.45|2831.25|2858.1001|2885.55|2886.8501||2882.1001|2874.8999|2893.5|2851|2863.95|2844.95|2782|2780.3999|2694|2677.95|2696.05|2658.05|2714.2|2666.7|2655.25|2612.55|2692.8999|2663.75|2681.7||2698.7|2699.95|2648.95|2630.6499|2604.6001|2599.8999|2524.3501|2585|2612.25|2715|2734.7|2670||2642.55|2687.45|2691|2694.3|2686.45|2637.3999|2591.8999|2539.3999|2546.8501||2537.6001|2519.8501|2577.7||2578.95|2578.1001|2597.3|2577.1001|2537.55|2588.6499|2668.55|2675.3501||2600.6001|2572.3999|2570.5||2559.8|2554.3999|2518.95|2501.5|2569.6499|2594.45|2690.3999|2663.95|2673.95|2697.8||2664.8|2691.2|2661.95|2690.8501|2668.6499|2666.1001|2613.1001|2625.95|2624.1001|2626.95|2608|2603|2644.6499|2615|2639.45|2577.8501|2604.25|2621.75|2619.6499|2657.3501|2645.8999|2649.3501|2610.75|2643.7|2525.6499|2512.5|2531.1001|2473.1499|2437.8999||2473.3999|2507.05|2493.3501||2463.8501|2462.55|2472.2|2449.7|2475.1499|2468.75|2468.95|2352.8999|2337.8999|2324.6001|2350.1001|2371.7|2351.3999|2322.2|2296.3|2305.55|2255.6001|2263.75|2282.3||2222.5|2195.2|2147.05|2170.55|2144.2|2093.3501|2103.3999|2079.1001|2048|2078.3501|2053.45|2100.55|2079.95|2100|2133.6001|2151.25|2126.55|2091.8501|2079||2090.8|2106.55|2111.55|2119.6499|2110.75|2082.3501|2039.55|2054.6001||2066|2058.2|2051.2|2028.1|1998.4|1966.5|1960.4|1927.4|1920.05|1924.25|1930.35|1920.65|1889.65|1922.25||1877.3|1891.6|1919.2|1917|1921.55|1912.35|1895.6|1881.5|1885.5|1868.25|1890.65|1894.05|1850.6|1864.15|1880.25||1929.1|1863.6|1847.8|1832.6|1847.15|1850.4|1874.4|1884.15||1884.45|1872|1839.7|1868.55|1857.5|1867.25|1872.75|1891.5|1922.05|1873.5|1827|1785.8|1842.5|1954.7|1958.8|1958.15|1937.8|1961.95|1938.5|1976.6|1975.75|1980.6|1983.25|1986.3||1971.9|1995.25|2030.45|2073.8501|2040.35|2051.3999|2062.1499|1995.8|1965.8|1983.5|2002.85|1990.3
04363|18436|/equities/torrent-power|NIFTY200/MSCI_EEM_SMALLCAP||1513|1530.1|1545.25|1518.65|1473.3|1509.5|1513.9|1496.9|1473.95|1456.45|1498.4|1519.2|1511.2|1512.85|1491|1503.45|1596.1|1589.9|1604.45||1599.1|1597.8|1609|1581.1|1531.5|1498|1461.95|1439.4|1398.85|1515.25|1501.8|1440.45|1456.2|1434.2|1398.25|1400.6|1426.45|1381.8|1417.1||1378.65|1338.7|1365.8|1359.8|1315.15|1327|1310|1330.95|1373|1440.7|1484.25|1506.05||1501.1|1534.9|1489.8|1509.8|1515.1|1504.55|1476.6|1501.15|1511.35||1507|1525.25|1581||1570.65|1596.55|1568.4|1490.45|1475.55|1480.8|1465.45|1422.5||1357.95|1420.05|1405||1283.65|1244.45|1220|1264|1190.35|1155.95|1143.95|1135.95|1198.7|1159.15||1144.6|1161.75|1144.7|1145.7|1116.25|1077.85|1117.7|1151.15|1116.1|1125.9|1119.25|1124.7|1150.4|1180.45|1173.5|1208.45|1130.8|1119.35|1130.5|1173.45|1204.3|1150.3|1164.85|1121.05|1064.3|1051.7|1040|1007.95|1003.85||1000.8|1000.05|984.1||988.95|997.1|1001.9|1008.7|1011.35|1013.55|1020.3|1021.85|1021.05|1014.75|1038.2|1014.6|944.3|937.7|942.45|933.85|919.2|898.7|912.55||913.5|908.3|885.7|923.5|930.85|897.5|912.7|912.05|926.25|945.65|966.65|1003.85|942.35|966.2|967.3|952.45|964|941.4|844.05||816|787.15|796.75|821.05|825.7|834|827.95|826.35||820.4|777.65|760.1|752.65|753.65|748.65|745.5|729.4|718.85|726.9|722.8|719.95|724.7|706.65||722.9|735.4|726.2|730.3|734.25|734.4|729.95|741|748.2|725.15|723.6|730.05|732.65|732.85|747.9||738.5|734.8|735|722.3|718.05|711.05|718|719.7||722.85|724.15|726.4|725.75|720.15|717.5|725.45|719.95|700.15|701.6|705.5|665.2|656.9|660.65|665.75|666.7|666.35|664.2|659.75|661.95|636|629.95|628.7|632.8||642.6|639.9|671.5|662.05|657.55|660.1|666|668.7|664.15|677.8|676.75|671.8
04364|18437|/equities/trent|NIFTY200/MSCI_EEM/EMCONSGROWTH||5652|5630|5568|5592.8501|5594.25|5619.8999|5597.4502|5494.1001|5535.8999|5515.6499|5479.8501|5329|5363.7998|5338.7998|5395.75|5266.3501|5337.1499|5356.7998|5357.6001||5245.5498|5023.8501|5028.0498|4906.6001|4969.4502|4964.6001|4878.4502|4903.7998|4538.1499|4662.2002|4559.1499|4651.3501|4672.0498|4615.8999|4682|4715.3999|4698.5498|4646.9502|4667.2998||4634.5498|4596.6499|4527|4540.3501|4465.7002|4471.3999|4408|4496.1001|4495|4509.0498|4523.6499|4646.7002||4409.8999|4314.1001|4304.8501|4323.1499|4221.75|4158.2998|4168.6001|4158.9502|4087.1001||3988.2|3969.2|4053.8501||4021.1499|3902.3501|3931.8501|3932.6001|4003.2|3922.8501|3891.8999|3886.8||3948|3875.2|3881.75||3948.6001|4001.8501|3965.05|3955.6499|4071.05|4063.8999|4081.1001|3944.05|4008.6001|4004.7||3952.2|3872|3852.3|3919.8|3901.25|3881.8|3924.8|3937.5|3844.6001|3885.8|3954|3894.75|4025.8999|4047.1499|4024.6001|3952.6499|3921|3851.25|3802.05|3759.55|3841.95|3607.5|3035|3027.1499|3126.05|3102.8|3086.95|3054.95|3246.3999||3231.8|3222.75|3164.1499||3210.05|3151.75|3147.8501|3166.1001|3193.3|3212.1499|3175.8|3173.6001|3115.45|3044.55|3065.55|3067.8501|3058.3501|2995.2|3002.1001|3054.95|3026|3010.75|2970||2965.5|2955.2|2948.95|3000.8|2971.45|2989.75|2984.75|2963.45|2883.55|2881.3999|2841.3|2845.2|2867.8501|2874.75|2816.8501|2807.7|2787|2676.3999|2671.75||2649.7|2655.05|2627.1499|2613.75|2622.75|2576.3999|2544.7|2553.1499||2559.05|2489.3501|2478.05|2452.8501|2424|2233.2|2196.5|2189.8501|2197.6499|2154.7|2119.75|2122.1001|2031.1|1993.25||1991.95|2036.15|2060.6001|2048.95|2079|2107.6499|2084.8|2077.2|2101.3|2050.8|2079.05|2072.1001|2047.6|2022.3|2059.1001||2080.1499|2064.55|2113.8501|2150.95|2157.05|2065.8999|2058.2|2061.6001||2055.3501|2070.25|2058.5|2065.3999|2057.3999|2085.75|2086.55|2087.75|2067.5|2063.7|2031.4|2063.1001|2048.6001|2062.55|2049.3|2005.75|2014|2069.05|2050.95|2027.85|1999.95|1974|1974.8|1956.55||1929.6|1885.8|1895.45|1787.9|1713.7|1689.8|1700.95|1687.45|1690.9|1707.6|1757.1|1730.65
04365|18442|/equities/tvs-motor-company|NIFTY200||2437|2475.7|2440.25|2438.2|2398.25|2430.1499|2365.95|2314.6001|2338.3501|2354.6001|2364.8501|2344.1499|2376.75|2414.7|2439.7|2435.3999|2427.95|2437.75|2471.1499||2503.8501|2441.6499|2420.5|2442.45|2436.8501|2407.6499|2398.2|2351.8|2211.45|2250|2179.25|2230.8501|2253.8501|2251.6499|2249.55|2238.5|2175.1499|2142.3|2155.8999||2184.45|2127.8999|2099.95|2134.8|2068.6001|2063.55|2061.6001|1996.65|1977|2056.8501|2052.75|2072.95||2060|2036.6|2016.5|2005.75|1964.3|1953.1|1943.25|1899.05|1940.7||1975.6|2000.15|2046.85||2097.3999|2099.05|2132.95|2069.3999|2086.7|2104.3999|2150.55|2139.1001||2151.8501|2123.1499|2082.95||2050.8|2055.05|2034.95|2041.8|2031.45|2066.45|2149.8|2146.25|2242.6001|2268.3501||2259.7|2280|2280.8999|2232.3501|2242.6001|2139.2|2094.55|2133.1499|2162.1001|2115.95|2128.6499|2093.5|2118.2|2120.3999|2138.75|2093|2087.95|2044.25|2035.75|2037.6|2033.75|2063.95|2047.5|2024.15|2045.3|1995.25|2001.35|1957.6|1964.7||1941.1|2000.95|1987.35||2037|2011.5|2016.8|2033.65|2021.6|2085.8|2087.3501|2020.25|2018.9|2037.8|1979.3|1982.6|1997.9|1969.15|2019.05|2025.8|2004.55|2013.6|1996.2||1967.5|1945.7|1949.2|1968.7|1999.65|2018.55|2048.75|2022.3|1937.8|1932.4|1902.7|1920.2|1888.75|1903|1903.95|1909.8|1864.5|1863.65|1824.1||1799.95|1776.05|1739.3|1724.65|1719.25|1747.6|1684.15|1673.15||1648.05|1631.95|1646.9|1646.95|1610.5|1615.25|1599.1|1570.05|1560.85|1590.8|1608.8|1591.85|1577|1574.85||1585.25|1596.45|1599.05|1600.6|1609.4|1601.7|1600.9|1597.85|1550.25|1528.1|1522.5|1501.25|1498.15|1496.05|1530||1521.8|1523.9|1528.25|1531|1515.55|1494.1|1498.9|1512.1||1525.95|1502.9|1463.95|1454.4|1471.7|1489|1480.55|1479.8|1478.05|1457.9|1452.85|1454.1|1419.9|1415.55|1380.6|1349.25|1339.6|1362.5|1355.3|1353.55|1349.5|1341.4|1336.65|1339.75||1344.9|1349.65|1349.6|1340|1331.55|1340.3|1358.8|1363.25|1379.75|1369.7|1376.7|1357.85
04366|18445|/equities/ultratech-cement|NIFTY200/MSCI_EEM||11660.0996|11554.9502|11634.25|11679.7998|11582.9004|11690.1504|11760.0498|11872.0996|11853.9502|11904.6504|11667.9004|11716.7002|11143.0996|10846.2002|10786|10662.4004|10903.2002|10995.5498|11119.0498||11242.7998|11173.7998|11044.7998|10933.5498|10826.25|10463.1504|10054.9502|10038.0996|9918.2998|10470.0498|9915.5|9868.8496|10023.4004|10178.9004|10225.5|10231.0996|10170.5498|9894.8496|9789.4004||9890.3496|9709.0996|9614.0996|9660.6504|9551.5|9491.7002|9440|9519.4004|9682.4004|9775.75|9816.2998|9983.4502||9971.8496|9964.4502|9700.9004|9683.75|9658.8496|9533.5498|9565.25|9363.9502|9382.75||9463.7998|9506.25|9652.5498||9817.8496|9769.1504|9863.75|9823.5996|10005.0996|10001.9004|10038.1504|9954.4004||9749.1504|9623.4502|9600.7002||9681.75|9600.75|9484.5498|9453.25|9611.3496|9632.9502|9696.9502|9593.5498|9615.5|9697.9004||9673.1504|9641.0498|9838.3496|9978.4004|10135.5|9892.4004|9804.9502|9951.0996|9930.0498|10000.9004|9961.2002|9968.4004|9978.9502|9902.2002|9916.2002|9814.2998|9787.7998|9852.4004|9963.8496|9945.75|9997.6504|10226.5|10048.75|9916.3496|10098.5498|9922.2998|10167.3496|9963.5996|10274.0498||9969.3496|9990.5|9831||10093.7002|9892.25|9854.6504|9969.5996|9954.5498|9808.4502|9920.4502|9776.2002|9899.0996|9934.5|10016.0498|10014.7998|10111.5498|10204.7002|10464|10503.0498|10426.2998|10436.0996|10018.6504||9969|9954.4502|9887.4502|10017.0996|9970.3496|10029.4502|9963.2998|9739.1504|9863.5|9670.9004|9413.5498|9354.5498|9213|9329.75|9317.75|9033.8496|9003.6504|8732.75|8726.5||8556.2002|8605.25|8759.9004|8708.3496|8661.5|8790.9502|8775.0498|8766.9004||8677.4004|8710.8496|8627.0498|8698.8496|8685.75|8640.9502|8522.5996|8459|8381.4502|8422.25|8401.5996|8210.1504|8205.2998|8256.3496||8325.25|8461.0498|8518.5498|8278.2998|8301.4004|8292.2002|8369|8351.75|8343|8158.2998|8110.1001|8195.4502|8177.4502|8120.8501|8304.9004||8254.8496|8154.3501|8262.7002|8228.9004|8206.2002|8187.3999|8313.5498|8458.1504||8628|8728.3496|8687.9502|8636.3496|8571.6504|8461.7002|8430.5498|8495.1504|8537.4004|8454.8496|8582.5498|8262.4004|8297.4502|8265.9502|8199.7002|8117.6499|8071.4502|8211.4004|8161.8999|8203.5|8219.2998|8214.8496|8207.3496|8251.9004||8054.2998|8132.9502|8102.2002|8111.25|8156.8501|8175.4502|8158.1499|8136.1499|8287.7002|8281.7998|8318.1504|8306.75
04367|18447|/equities/union-bank-of-india|NIFTY200||136.11|136.78|138.37|139.78|133.24|135.73|135.93|136.18|134.11|135.4|136.69|138.39|140.47|140.21|141.49|146.94|145.91|147.25|147.05||147.55|146.24|147.38|146.3|147.22|146.45|144.55|140.95|139|170|160.15|152.6|155|157.9|160|156.5|152.6|148.2|142.75||139.15|140.7|138.95|133.65|136.4|142|141.5|144.1|142.05|148.5|152.5|154.65||154.2|156.75|150.9|150|147.1|146.9|150.6|140.7|142.55||143.25|145.3|149.2||150.9|151.45|155|160.2|159.1|157.5|156.8|156.75||153.5|151.2|150||148.1|146.8|144.65|149.15|153.25|148|143.65|141.55|150.4|153.75||157.35|155|157.9|148.85|146.7|146.3|140.85|146.1|147.15|145.9|147.3|145.1|141.1|141.15|144.7|145.75|139.05|136.15|139.75|148.85|149.45|146.65|144.95|146.75|148.8|144.6|139.85|141|142.1||140.35|142.85|139.95||135.9|132.95|131.95|135.95|134.1|131.2|124.45|123.4|122.85|122.55|124.15|124.05|123.05|120.9|120.75|119.1|117.8|119.05|117.15||118.25|118.55|116.45|122.25|123.1|128.3|123.65|121.8|122.6|120.2|117.15|116.6|117.2|114.6|114.2|108.8|107.85|110.3|108.2||106.95|106.1|106.65|109.5|108.3|108.65|110.3|112.6||112|104|103.95|103.95|104.85|103.85|104.5|105.85|103.25|101.6|99.7|99.9|94.75|95.1||95|101.15|102.5|102.15|105.35|105.05|102.9|103.8|104.1|104.15|99.35|105.3|105.5|108.45|112.1||106.3|102.5|102.4|99.7|102.05|101.85|96.4|99.6||98.9|96.1|94.5|90.5|87.6|89.75|88.1|88.75|88|89.85|88.1|86.1|85.9|86.95|86.25|92.05|89.5|91.3|92.4|90|91.8|94.5|94.5|93.85||92.2|91.4|89.85|91.1|90.1|86.3|88.15|87.3|87.85|89.75|89|90.05
04368|18449|/equities/united-breweries|NIFTY200||2059.05|2079.3501|2090.45|2102.05|2110.95|2072.6001|2012|2035.8|2031.5|2009.6|1986.05|1990.7|1964.1|1996|2082.3|2066.8999|2090.3999|2095.95|2092.95||2109.1001|2118.3|2129.5|2139.95|2146.3|2071.1001|2035.6|2016.65|1925.75|1876.3|1860.4|1840.85|1877.75|1867.3|1867.35|1874.6|1879.8|1879.45|1893.55||1928.05|1899.8|1887.2|1915.2|1946.35|1919.3|1913.9|2000|2020|1984.7|2039.1|2053.7||2037.9|2038.25|2045.55|2022.35|2030.95|1860.2|1853.85|1834|1840.75||1853.55|1848.35|1850.4||1840.85|1824.7|1836.75|1806.85|1781|1801.75|1804.75|1779.55||1735.95|1697.55|1712.9||1730.55|1720.7|1713.15|1687.25|1731.2|1738.5|1722.55|1687.85|1718.25|1699.25||1699.35|1714.05|1703.2|1713.15|1698.9|1697.2|1661.2|1688.5|1706.85|1714.9|1732.8|1720.1|1729.9|1765.95|1733.9|1763.95|1731.5|1737.75|1726.9|1776.75|1756.15|1791.65|1797.95|1776.7|1846.55|1803.15|1808.1|1795.3|1801.7||1842.25|1876.7|1841.5||1844.8|1843.6|1827.1|1833.85|1825.55|1795.35|1797.95|1812.95|1814.85|1862.8|1888.25|1892.4|1824.95|1812.6|1792.7|1785.15|1751.25|1707.45|1708.95||1684.6|1703|1683.55|1696.95|1704.55|1718.1|1715.6|1710|1716.35|1749.8|1724.65|1725|1713.7|1703.35|1702|1672|1646.8|1647.45|1612.35||1584.1|1605.3|1597.6|1582.05|1573.4|1583.15|1563.15|1555.9||1573.35|1575.25|1586.05|1593.85|1597.4|1589.2|1613.15|1611.95|1606.5|1615.15|1609.15|1611.55|1570.75|1594.3||1629.05|1610.65|1566.2|1567.55|1572.35|1565.2|1582.65|1599.55|1580|1581.95|1564|1560.75|1553.2|1549.4|1557.95||1557|1540.2|1578|1578.45|1578.8|1562.9|1571.4|1599.9||1613.1|1611|1624.05|1601.1|1609.35|1659.9|1680.05|1662.35|1581.55|1575.3|1559.25|1546.45|1516.6|1533.6|1526.65|1518.8|1514.9|1532.35|1531.3|1532.15|1531.8|1519.3|1546.7|1547.15||1539.1|1533.8|1537.15|1549.2|1559.2|1583.3|1580|1555.55|1559.8|1591.35|1540.25|1570.4
04369|18451|/equities/united-spirits|NIFTY200/MSCI_EEM/EMCONSGROWTH||1289.65|1284.5|1281.05|1288.25|1272.1|1254.15|1259.4|1271.5|1274.95|1267.8|1276.5|1287.8|1276.8|1281.9|1298.35|1260.65|1265.55|1272.85|1252.6||1269|1275.45|1290.85|1317.7|1315.1|1307.55|1305.45|1298.5|1204|1181.1|1159.4|1171.35|1180.15|1190.15|1157.7|1178.35|1174.15|1187.25|1171||1182.55|1177.1|1174.25|1175.6|1189.75|1200.55|1194.75|1240|1200.45|1224.35|1208.3|1194.9||1177|1180.5|1198.95|1194.85|1182.9|1170.05|1159.8|1123.1|1148.9||1150.85|1148.95|1182.95||1200.1|1128.35|1140.75|1128.3|1120.2|1130.3|1152.9|1158.3||1134.25|1139.45|1126.05||1134.5|1109.9|1101.6|1087.45|1108.3|1117.4|1127.3|1109.3|1132.85|1147.9||1146.5|1153.3|1153.6|1165.8|1167.25|1165.85|1137.65|1153.3|1146.8|1166.05|1159.75|1141.2|1143.6|1156.9|1126.4|1144.05|1129.1|1113.45|1095.45|1111.5|1081.05|1081.65|1072|1062.9|1086.05|1080.05|1089.75|1080.4|1093.9||1096|1112.2|1108.05||1082.6|1069.45|1095.45|1110|1105.85|1111.5|1117.9|1117.35|1096.35|1097.8|1101.05|1108.6|1098.2|1093.9|1107.2|1117.75|1093.8|1083.2|1077.05||1076|1059.2|1059.95|1086.25|1105.15|1083.25|1084.8|1072.6|1050|1047.6|1045.25|1066.05|1061.95|1068.9|1050.35|1053.8|1048.85|1050.55|1041.15||1042.5|1060.05|1056.1|1053.1|1060|1056.45|1040.65|1046.1||1044.95|1044.35|1097.1|1099.55|1082.7|1070.35|1071.2|1057.25|1045.65|1032.2|1027.8|1021.95|1010.75|1011||1012.1|1040.1|1046.05|1056.35|1086.4|1078|1068.25|1053.25|1050.35|1024.8|1014.5|1024.65|1011.5|985.75|998.75||1007.25|1002.05|1017|1013.9|1017.95|1017.45|1018.5|1038.7||1044.55|1048.95|1065.25|1029.4|1037.7|1067.15|1055.2|1052.2|1058.7|1031.65|1024.85|1012.45|1007.55|1013.35|1003.45|1000.35|1008.15|1018.75|1013.85|1034.2|1002.5|995.45|1002.8|995.15||986.75|987.6|1010.85|1018.6|1019.65|1005.9|1005.95|1002.4|1003.6|1017.75|1015.85|1011.85
04370|18450|/equities/united-phosphorus|NIFTY200/MSCI_EEM||563.65|557.7|559.8|563.95|567.4|572.7|570.45|572.15|566.65|573.45|570.85|567.85|570.35|571.1|572.1|565.95|569|557.3|556.15||551.7|557.7|550.05|554.3|551.5|539.75|537.4|528.45|495.95|528.15|508.8|506.1|517.25|517.5|524.95|515.8|510.85|515.55|512.1||511.25|510|514.8|510.05|534.1|501.2|466.1|477.7|474.2|483.4|493.6|498.2||507.15|507.05|508.45|505.9|498.45|495.5|493.4|487.55|478.4||484.65|489.95|502.05||504.3|489.85|489.05|494.35|492.95|476.7|475.25|466.2||456|455.5|465.4||470|455.55|455.45|461.05|466.05|475.15|462.1|451.9|474.05|476.55||482.3|473.2|474.25|474.25|474.55|469.7|475.9|484.6|489.15|488.7|492.3|492.15|498.05|497.55|490.9|487.35|481.4|479.1|458.4|457.95|464.85|477.8|481.85|474|533.65|530.05|537.7|535.25|539.65||537.3|545.75|535.1||553.4|544.2|551|564.5|567.75|565.1|562.25|558.6|558.15|560.9|581.25|587.65|586.85|594.45|592.7|587.25|589.45|583.2|586.1||581.65|577.4|572.15|598.75|606.55|610.85|599.15|599.35|597.7|602.4|585.2|586.55|588.55|581.4|578.9|575.15|570.65|570.05|563.55||558.95|565.9|565.9|563.05|556.7|561.75|560.85|561.8||552.7|547.15|550.4|555.7|552|554.7|550.3|540.75|532.05|540.5|538.65|558.65|561.05|580.15||586.7|603.45|613.55|620.55|624.9|630.95|623.05|620.6|627.75|621.8|609.95|612.15|604.3|603.05|607||616.25|605|615.1|617.55|616.95|614.8|625.05|622.5||630.1|634.65|631.75|608.3|604.5|617.95|606.8|612.3|609.35|608.05|607.45|603|591.15|599.9|597.6|585.15|583.2|586.4|585.75|583.85|585.7|578.45|584.95|589.8||590.3|599.7|609.65|615.2|604.35|606.8|603.35|600.45|619.15|625.7|624.7|625.15
04371|993204|/equities/varun-beverages-ltd|NIFTY200/MSCI_EEM_SMALLCAP||1584.5|1592.45|1599.35|1611.5|1597.3|1614.15|1618.6|1613.45|1577.15|1607.85|1629.5|1639.45|1607.55|1588.85|1578.25|1593.55|1613.75|1623|1624.9||1639.25|1578.55|1557.75|1547.25|1546.05|1518.6|1499.4|1494|1413.4|1464.05|1426.8|1438.8|1430.3|1470.05|1496.55|1498.3|1502.35|1514.1|1511.5||1515.5|1493.25|1499.4|1489.05|1477.3|1464|1454.25|1500|1439.9|1507.15|1507.7|1512.15||1479.45|1486.15|1459.7|1441.95|1445.1|1430.95|1430.3|1396.1|1397.95||1403.95|1381.1|1385.85||1423.55|1434.8|1450.1|1493.75|1514.55|1475.9|1409.45|1397.2||1398.6|1384|1401.7||1402.4|1400.25|1400.15|1398.75|1436.45|1434.2|1417.7|1393.9|1422.55|1414.25||1423.35|1433.85|1379.55|1434.15|1417.85|1408.5|1397.85|1467|1536.25|1514.5|1497.2|1464.2|1437.5|1438.3|1423.05|1425.3|1430.7|1394.5|1389.35|1370|1375.35|1345.2|1347.15|1302.5|1285.75|1284.5|1280.4|1251.2|1269.55||1257.4|1266.35|1271.75||1267.35|1230.15|1248.5|1266.1|1271.7|1265.05|1278.1|1268.7|1297.55|1269.5|1279.15|1260|1225.8|1236.15|1242.5|1236.9|1237.8|1237.05|1250.05||1238.6|1291.3|1253.4|1171.65|1132|1099|1104.2|1092.75|1080.1|1104.25|1066.95|1077|1073.55|1061.85|1070.45|1089.05|1105|1060.85|1059.95||1068.15|1054.6|1031.35|1037.8|1047.35|1043.45|1044.55|1014.2||1008.75|1009.05|1002.55|1008.85|991.2|945.65|951.85|926.15|918.25|908.8|916.45|921.45|872.45|884.2||922.75|926.2|934.6|925.35|930.1|922.65|929.5|924.7|917.65|927.95|928.95|927.05|921.1|920.45|928.3||945.7|945.9|967.1|967.55|926|918.25|914.5|904.65||912.1|915.65|914.4|913.3|919.95|919.6|909.9|920.5|925.5|935.8|923.05|910.45|899.5|900.55|888.95|874.5|873.85|884.8|887.25|906|899.3|899.25|893.65|890.35||868.15|849.4|818.5|823.2|820.25|824.1|825.3|822.6|808.1|800.7|804.4|804.25
04372|18377|/equities/sesa-goa|NIFTY200/MSCI_EEM||449.7|447.7|456.7|465.65|465.65|473.85|469.1|463.9|457.85|465|454|443.3|442.1|454.05|463.35|470.25|469.95|448.45|452.3||447.6|439.8|444.25|443.75|444.1|460.65|449.9|440.7|417.85|457.85|450|440.8|454.25|454.95|459.7|460.8|472.7|487|491.7||442.65|433.05|437.4|432.55|414.05|410.7|394.65|404.85|396|410.05|415.65|410.8||397.85|406.3|396.55|381.05|383.45|377.05|381|385.95|388.5||378.2|370.55|372.95||361.8|338|323.3|318.95|309.95|298.8|301.3|287.5||271.65|271.6|268.55||271.1|273.4|267.65|266.65|271.05|265.1|260.15|251.9|270.3|275.35||282.85|282.45|285.7|276.35|271.8|268.05|262.95|263.9|265.25|268.35|271.5|270|270.15|270.15|266.8|267.95|279.65|269.5|268.15|274.35|278.6|282.3|283|273.6|272.55|268.5|273.85|266.25|267.8||263.6|262.55|252.15||266.45|267.55|264.85|273.2|273|272.55|274.6|267.05|260.4|258.45|265.85|266.15|263.8|258.15|257.15|258.55|257.55|252.4|261.7||259.75|255.95|251.45|262.1|260.7|257.2|254.65|253.35|246.65|248.55|244.8|248.85|249.45|242.4|241.9|239.4|233.35|233.45|234.4||232.2|234.15|236.35|240.3|239.55|239.5|238.8|240.1||241.95|245.25|235.2|237.15|237.75|233.1|232.75|229.15|223.75|216.6|216.45|215.8|212.25|216.8||215.05|222.75|227.15|230.5|229.95|229.85|226.2|226.2|227.65|222.15|218.95|222.7|222|223.4|230.75||222.55|208.35|209|224|224.55|225.05|226.5|231.8||236.5|236.3|236.2|233.3|231.8|238.3|237.75|239.1|241.35|241.4|241.7|236.15|232.3|236.5|237|238.2|233.3|237.55|238|235|234.35|233.35|234|236.5||234|238.2|243.85|244.05|240.05|237.95|247.05|254.05|272.15|276.9|276|278.8
04373|18200|/equities/idea-cellular|NIFTY200/MSCI_EEM_SMALLCAP||16.11|16.56|16.64|16.85|16.56|17.09|17.48|17.47|17.02|17.62|17.89|18.52|18.02|17.19|17.26|17.14|16.53|16.92|16.85||16.73|16.07|16.43|16.19|15.81|15.85|15|14.85|13.2|16|15.25|14.6|14.8|14.55|15.05|15.1|14.05|13.5|13.55||13.25|13.15|13.2|13.25|12.6|12.7|12.7|12.7|12.35|12.8|13.2|13.2||13.2|13.45|14|13.9|13.1|14.4|12.9|12.9|13.2||12.95|13.15|12.95||12.95|12.9|13.15|13.3|13.35|13.55|13.45|14||13.25|13.3|13.3||13.3|12.8|12.75|12.85|13.15|13.15|13.1|12.4|13.7|13.75||14.25|14.1|14.35|14.2|14.2|13.65|13.65|15.85|16.85|17.55|16.3|15.35|15.95|16|15.9|15.95|15.55|14.7|14.45|15.5|14.8|15|14.25|13.75|14.05|14.15|14.35|14.5|14.7||14.6|14.9|14.4||15.1|15.1|15.1|15.75|16.5|15.85|16.05|16.15|16.2|17.15|17.1|16.8|15.85|16.05|17|16|13.25|13.45|13.35||13.6|13.65|13.1|14|14.1|14.05|13.95|13.2|13.15|13.15|12.9|13.2|12.85|13.05|13.15|13.25|13.05|13.2|13.25||13.35|13.6|13.5|13.85|14.15|14.55|14.4|14.05||13.95|13.7|13.9|13.65|13.85|13.55|13.75|13.75|12.8|11.85|11.65|10.9|10.75|10.85||10.95|11.75|12|11.7|11.9|11.8|12|11.9|11.85|11.05|10.9|10.95|11.2|11.45|12||11.65|11.65|12|12.1|11.3|11.3|10.85|11||10.9|11.7|10.9|11|10.5|11.3|10.5|10.5|10.65|9.9|10|10|9.05|9.05|8.9|9|8.7|7.95|7.8|7.7|7.55|7.6|7.75|7.8||8.05|8.1|8.05|8.2|8.3|8.35|8.25|7.85|7.9|8.25|8.3|8.35
04374|18462|/equities/voltas|NIFTY200/MSCI_EEM_SMALLCAP||1520|1512.8|1485.05|1468.95|1459.65|1452.75|1444.7|1451.85|1450.05|1444.25|1472.2|1503.05|1495.4|1504.5|1512.6|1487.2|1484.05|1477.75|1536.15||1498.5|1482.65|1447.25|1460.75|1461.2|1451.5|1449.55|1459.7|1359.25|1406.3|1359.7|1350.5|1375.3|1389.85|1411.15|1371.55|1347.5|1297.65|1295.6||1288.3|1320.6|1303.45|1304.2|1301.85|1298.15|1278|1323.15|1382.7|1450.8|1491.5|1481.95||1474.75|1467.65|1454.75|1427.4|1414.15|1395.65|1383.15|1300.55|1291.7||1297.1|1283.9|1309.35||1342.75|1314.1|1306.85|1232.3|1217.95|1219.95|1190.4|1151.6||1103.55|1092.85|1101.1||1064.95|1083.95|1047.85|1046.25|1056.6|1065.35|1073.65|1042.5|1053.95|1073.65||1082.1|1061.95|1071.35|1110.85|1085.35|1109.1|1110.65|1117.25|1097.3|1095.05|1098.45|1107.1|1105.75|1097.25|1075.1|1086.85|1086.1|1100.15|1075.35|1057.3|1064.65|1038.9|1028.45|1023.1|1058.4|1048.75|1092.75|1016.9|1040.4||1005.2|1031.75|1007.25||1051.1|1036.25|1052.7|1051.4|1060.85|1056.9|1055.7|1012.15|993.4|990.05|1009.2|1014.1|986.9|992.2|977.95|978.35|971.55|985.2|966||947.6|942.65|928.05|897.1|868.75|859.85|852.8|852.4|851.25|852.65|855.45|866.05|845.05|832.5|837.85|835.5|827.95|820.4|820.45||825|835|847.9|843.65|828.35|824.95|821.2|824.45||814|829.85|827.7|820.2|813.4|827.9|835.65|834.15|830.25|837.5|834.55|834.9|828.9|817.45||821.3|818.6|838.85|834.3|850.95|852.4|845.45|856.95|862.7|855.3|852.9|885.1|880.1|872.55|874.05||863.3|860.85|870.95|861.9|875.75|865.55|868.7|871.75||882.2|893.95|886.65|887.45|875.35|907.15|904.95|896.1|896.6|866.7|866.25|870.05|869.9|855.45|848.9|827.45|824.9|833.35|836.35|823|808.05|809.95|825.75|826.5||825.4|828.55|836.75|849.45|816.1|826.4|819.3|799.55|801.15|797.4|780.1|763.05
04375|18466|/equities/whirlpool-of-india|NIFTY200||1987.15|2011.6|2024.6|2033.15|2001|2022.35|2003.1|1935.95|1941.35|1957|1998.35|1984.35|1837.05|1845.65|1829.4|1847.2|1820.55|1831.1|1825||1784.9|1794.8|1788.55|1741.25|1702.6|1620.9|1543.35|1537.1|1463.65|1515.65|1498.15|1468|1531.8|1528.95|1529.1|1528.25|1532.9|1519.7|1565.95||1559.55|1510.35|1477.85|1450.65|1423.45|1429.2|1419|1452.95|1447|1425.9|1467.3|1490.1||1506.75|1476.7|1501.1|1517.1|1553.35|1568.5|1525.7|1441.85|1414.5||1417.95|1420.8|1422.25||1425.1|1399.55|1412.35|1354.25|1337.65|1343|1277.8|1251.25||1221.45|1225.1|1222.7||1237.45|1254.75|1261.3|1270.9|1262.65|1229.4|1257.95|1259.6|1253.9|1259.1||1261.1|1246.8|1254.55|1243.15|1240.6|1256.95|1285|1263.2|1260.8|1277.65|1266.65|1258.8|1286.7|1331.2|1331.45|1333.15|1342.8|1342.75|1350.25|1358.55|1364.8|1373.5|1367.1|1354.5|1346.8|1344.9|1348.65|1309.1|1333||1317|1339.75|1308.45||1355.8|1380.8|1378.8|1377.75|1359.6|1356.4|1355.2|1352.25|1366.45|1359.9|1364.05|1356.25|1363.95|1355.05|1363.55|1366.85|1361.35|1355.65|1362.9||1359.25|1356|1349.55|1359.45|1345.3|1347.05|1335.75|1331.5|1335.7|1337.7|1312.35|1320.25|1335.5|1349.3|1321.05|1416|1571.25|1545.85|1554.15||1560.85|1571.5|1575.5|1574.85|1585.4|1588.95|1610.15|1597.7||1591.8|1582.6|1589.6|1592.85|1569.3|1566.5|1618.1|1605|1612.65|1642.2|1619.5|1649.85|1624.7|1651.85||1643.55|1645.2|1654.5|1649.65|1676.55|1692.7|1714.65|1715.95|1672.5|1652.3|1647|1650.1|1652.3|1651|1649.85||1625.05|1614.55|1661.05|1660.6|1664.35|1663.95|1660.3|1640.7||1624.35|1640.75|1650.75|1628.9|1686.4|1699.55|1680.95|1679.6|1666.4|1664.45|1650.05|1631.55|1633.7|1638.25|1634.35|1631.1|1635.75|1645.95|1627.35|1625.9|1595.5|1579.4|1583.55|1558.95||1559.15|1542.2|1532.65|1500.95|1476.4|1471.1|1461.7|1434.3|1453.25|1458.8|1459.25|1435.6
04376|18467|/equities/wipro-ltd|NIFTY200/MSCI_EEM||560.15|534.1|535.55|541|541.2|535.1|530.7|539|538.2|527.35|514.85|510.8|495.2|496.85|490.55|490.55|490.4|495.75|491.85||477.5|482.6|476.9|476.05|475.25|484.55|461|451.5|438.15|444.1|438.2|436.95|450.8|456.05|452.45|463.65|465.8|461.3|460.9||461|464.45|458.3|456.35|451.95|451.6|455.9|462.55|464.65|458.45|457.35|457.4||462.4|462.95|464.6|461|459.9|462.1|462|452.75|444.35||448.35|459.35|470.75||477.3|475.8|479.9|485.05|487.4|483.2|481.2|484.95||480.1|472.3|479.85||487.1|500.45|493.5|494.85|510.2|517|517.95|504.4|510.85|514.55||515.5|513.15|513.3|520.5|519.1|518.6|517.7|531.45|532.9|536.15|531.05|521.4|531.95|535.95|543|518.5|514.5|511.6|501.45|490.45|488.85|495.2|499.65|482.35|483.15|471.35|478.15|472.5|473||470|478.05|469.9||485.05|482.65|482.4|485|494.6|465.45|448.2|453.6|450.75|450.35|456.6|452.4|455.9|469.2|477.15|471.3|469.45|470.95|470.1||462.65|434|431.95|438.7|445.25|446.55|434.4|419.65|422.2|420.6|422.6|418.25|418.75|404.35|407.45|407.65|413.05|406.25|396.85||396|402.5|400.25|400.65|400.2|395.4|397.1|391.65||381.65|379.3|380.85|382.2|383.3|384.65|383.55|383.65|380.95|381.8|382|382.35|378.25|381.85||383.15|391.85|395.3|407.45|411.4|410.2|411.05|417.1|421.15|407.75|405.6|407.85|406.8|404.9|405.45||406.05|405.35|415.65|412.9|414.1|418.5|428.95|430.1||436.1|441.05|436.45|435.7|435|434.85|430|432.85|429.3|431.85|434.1|416.35|408.4|407.2|408.1|408.05|409.7|412.7|415.25|417.1|414.6|411.7|417.55|418.65||415.15|413.05|418.65|417.8|416.35|411.15|408.85|399.65|402.8|406.95|405.05|398.75
04377|18470|/equities/yes-bank|NIFTY200/MSCI_EEM/MSCI_EEM_SMALLCAP||25.63|25.83|24.96|25.8|25.68|26.64|23.95|23.93|23.85|24.06|23.69|23.51|23.79|24.02|23.96|23.84|23.96|23.81|23.8||23.81|23.8|24.12|23.62|23.87|23.15|22.9|22.65|21.85|23.55|23|22.55|22.75|22.8|23.05|23|23.1|22.95|23.25||23|22.65|22.6|22.55|22.25|22.55|22.6|22.95|22.85|24.1|24.95|25.45||26.15|27.1|26.15|25.95|25.45|25.65|25.2|23.95|23.9||23.95|23.95|24.25||24.45|24.55|24.75|25.2|24.9|25.4|24.6|24.45||23.2|23.15|23.55||23.9|23.4|23.05|22.95|23.45|23.8|23.45|20.95|22.85|23.65||23.85|23.6|24.5|24.8|24.95|24.45|23.8|25.1|25.25|26.2|27.15|25.55|26.6|27.1|28.4|29|28.7|27.85|28.3|31.4|30|29.8|25.4|22.8|23.7|23.9|24.1|23.9|24.35||24.85|24.7|24.05||25.15|24.95|24.75|25.65|24.75|24.9|25.55|25.5|24.2|24.2|24|23.25|22.9|23.2|22.65|21.45|20.85|20.95|20.95||21.05|21.15|20.5|22.15|22.8|21.95|21.4|21.2|21.3|20.25|19.9|20.05|19.75|19.6|19.55|19.3|19.35|19.85|19.75||19.8|20.15|19.2|19.7|20.15|20.8|20.15|20.35||19.4|18.3|18.35|17.95|16.8|16.7|16.45|16.05|16|15.95|15.95|15.95|15.9|16||16.35|17.3|17.05|17.05|17.1|17.05|17.1|17.1|17.05|17.05|16.9|17.3|17.15|17.2|17.2||17.25|17.25|17.35|17.35|17.45|17.65|17.7|18||18.55|18.3|17.5|17.7|17.55|18.4|18.35|18.55|18|18.15|18.6|17.35|16.8|16.8|16.85|16.8|16.85|16.95|17|16.95|16.95|16.9|17|16.85||16.95|17.05|16.95|16.95|16.85|16.9|16.95|17|17|17.1|16.95|16.95
04378|18471|/equities/zee-entertainment-enterprises|NIFTY200/MSCI_EEM_SMALLCAP||155.5|147.18|146.44|150.7|150.67|151.1|150.02|150.82|153.2|152.93|151.79|151.21|155.61|148.73|151.13|154.24|155.59|154.34|160.92||163.98|165.05|166.8|165.23|164.41|156.25|153.55|146.3|138.85|156.3|148.9|152.1|150.95|151|148.95|151.65|148.55|151.25|147.45||134.95|133.05|130.8|131.7|129.8|131.25|132.15|134.4|133.45|136.4|143.1|143.85||146.95|149.3|145.9|142.7|140.1|143.55|142.1|142.85|144.8||147.7|141.85|146.55||150.3|146.5|149.7|152.35|153.05|152.85|153.35|147.1||138.55|141.35|139.25||142.45|140.9|140.65|140.7|142.95|141.7|146.9|145.25|156.35|156.05||160.6|154.05|155.05|154.9|155.3|160.95|162|173.05|171.35|173.45|168.15|164.6|192.65|178.5|183.75|187.9|200.2|188.65|187.9|203.25|193.3|182.35|175.8|178|172.9|170.55|173.1|170.9|161.75||163.2|166.35|155.95||235|248.2|245.85|253.3|242.8|249.95|251.15|259.8|256.3|278.15|283.05|290.6|285.65|287.7|285.05|274.7|271.3|266.1|264.4||267.55|262.2|251.95|271.7|280.5|277.6|277.9|284.55|289.05|285.9|278.95|271.6|258.05|251.7|255.9|266.55|253.1|249.7|255.8||252.85|249.85|249.3|251.75|243.6|246.1|250.05|248.2||252.1|248.95|262.85|259.7|262.4|268.35|275.3|269.35|267.7|259.2|250.55|249.15|238.65|243.45||249.7|261.5|259.5|256.75|255.65|255.65|258.4|262.25|259.65|259.1|256.7|260.65|258.3|257.65|263.4||264.55|254.05|261.8|262.4|262.65|265.5|267.25|264.6||268.15|274.15|272.85|275.9|271.55|279.8|277.15|283.35|277.25|274.9|265.65|262.55|262.2|266.15|264.95|262.95|265.75|272.2|273.9|272.45|271.1|273.7|273.85|276||271.4|270.9|282.35|242.25|238.35|235.9|234.35|234|226.75|237.05|242.35|245.15
04379|946102|/equities/abc-mart-inc|TOPIX500/EAFAVALUE||2799.5|2790.5|2715.5|2741.5|2739|2778|2729.5|2875|2851.5|2859.5|2825|2850.5|2901.5|2912|2896.5|2928.5|2919|2893.5|2876.5|2809.5|2865|2851.5|2910.5|2972.5|3010|3151|3137|3170|3090|3002|3022|2949|2910.5|2992|3037|3041|3081|3065|3088|3087|3140|3145|3159|3215|3166|3225|3203|3138|3170|||3185|3118|3156||3135|3102|3175|3134|3125|3057|3052|2971.5|3034|3112|3096|3008|2885|2954.5|2939.5|2914|2897.5|2948.5|2844.5|2893.5|2898.5|2866.5|2862|2838|2879|2879.5|2928.5||2893.5|2896|2872.5|2901.5|2814|2824|2782.5|2777|2764.5|2698|2611|2576|2553|2565.5|2561|2587.5|2588||2545.5|2560|2531.5|2560.5|2560.5|2556|2634|2643.5||2630.5|2622|2608|2597|2609.5|2622.5|2592.5|2567.5|2551.5|2588.5|2614.5|2582|2560|2552|2500|2476.5|2506|2484|2492|2593|2578|2592|2542|2488.5||2410|2459.5||||2465|2475|2473.5|2450.5|2469|2475.5|2483|2534.5|2562.5|2565.5|2565|2647|2593.5|2585.5|2594|2567.5|2506|2520|2457.5|2489|2450.5|2440.5|2444|2461.5|2440|2394||2426|2435|2426|2447.5|2418|2442.5|2444.5|2440.5|2479.5|2510|2457|2420|2460||2324.5|2325|2330.5|2288|2362.5|2353.5|2374|2346|2298.5|2332|2367|2445.5|2371|2413.5|2415.5|2492|2686|2670||2674|2648|2646.5|2678.5|2695|2688|2715|2727.5|2725.5|2740|2667.5|2687|2714.5|2758||2797|2797|2815|2783.5|2688.5|2671|2722.5|2672.5|2645.5|2713|2663|2650.5|2612.5|2647|2576.3301|2610.3301|2615.6599|2662.6599|2705.6599|2702.6599|2663.3301|2725|2709.3301|2700.6599|2691||2693|2590|2566.6599|2578|2559|2581.6599|2558|2619.6599|2623|2612
04380|946298|/equities/acom-co-ltd|TOPIX500/EAFAGROWTH||428.7|425.8|426.3|425.1|419|416|424.1|426.2|415.9|408.6|409|408.9|408.3|408.9|407.5|401.4|397.7|390.6|390.2|379|384.6|380.4|387.4|390|385.2|385.1|387.3|386.8|389.3|395.3|402.3|397.1|396.4|399.8|400.9|395|392.4|387.7|389|398.5|394.5|395.4|403.9|412|404|406|408|405.3|408.3|||404.1|402.3|408||401.8|394|401.3|394.8|394.2|391.9|399.1|395.8|402.4|416.5|416.1|408.4|410.5|416.1|401|397|399.4|392.1|390.5|393.8|402.8|401.6|408.4|399.9|399.3|405.1|402||397.6|392.3|393.3|388.8|386.7|391.6|387|392.1|389.7|385.2|389.9|372.9|373.5|372.3|377|379.2|385.5||384.3|388.5|397.5|404.3|391.6|386|395.1|386.4||376.7|370.3|362.8|377|380.5|379.5|376.1|379.5|375|373.2|369.9|369.8|372.4|375.5|368|360.8|360.1|363.7|364.3|366.9|360.5|360.9|354.6|356.5||355.5|353.1||||352.3|349.4|345.6|342.4|341.4|342.6|340.7|344.5|342|343.2|345.7|342.3|345.7|341.6|337.9|340|345.8|345.2|342|346.2|349.8|348.5|345.4|341|337.8|339||340.4|338.3|336.9|342.1|336|338|339.5|342.3|342.3|345.9|344.1|352.8|358.7||353.3|354.4|352.9|346|354.9|349.3|352|350.7|352.4|353.9|364.4|367.7|366.3|355|354.8|358|357.5|359||355.3|345.9|338.5|347.1|350.7|348.8|353.9|361.3|358.1|358.6|358|360.2|364|370.6||368.4|368.6|364|365.5|357.6|359|369.5|361.8|359.6|357.8|349.9|345.7|346.1|343.5|342.5|340.6|342.1|339.4|338.7|333.7|335.2|336.6|333.7|341.1|341||346.7|344.4|345.5|343.5|341.3|342|343.6|350.9|349.3|356
04381|946144|/equities/adeka-corp|TOPIX500||3256|3278|3241|3260|3233|3265|3320|3279|3217|3228|3238|3239|3199|3183|3159|3150|3173|3200|3189|3179|3222|3200|3205|3238|3279|3277|3264|3291|3312|3399|3372|3236|3200|3224|3231|3251|3224|3184|3215|3216|3148|3172|3255|3247|3388|3426|3378|3286|3249|||3248|3249|3289||3222|3155|3164|3120|3165|3141|3219|3211|3263|3327|3290|3301|3327|3315|3318|3277|3283|3252|3213|3157|3224|3182|3253|3230|3263|3318|3304||3334|3280|3171|3165|3159|3151|3159|3175|3146|3170|3168|3153|3134|3084|3111|3039|3092||3026|2957.5|2924.5|3004|2985|2924|2954.5|2967||2874|2829.5|2876.5|2863.5|2875.5|2882|2853|2909.5|2871.5|2875.5|2854.5|2936|2867.5|2874.5|2885|2845|2799.5|2821.5|2835|2932|2878|2912|2887|2887||2867|2893.5||||2870|2882|2866.5|2840|2831|2845.5|2801|2797.5|2761|2736|2756|2715.5|2742|2734|2761|2713|2744.5|2827|2772.5|2830|2869|2869.5|2883.5|2897|2853.5|2854.5||2857|2823|2823|2862.5|2811.5|2831.5|2783.5|2723.5|2834|2496|2448|2553.5|2617.5||2560|2537.5|2499|2477|2533.5|2454|2552|2639|2598|2652|2635.5|2639|2634|2605.5|2627.5|2665|2602|2672||2574|2559.5|2511.5|2542|2587|2556.5|2587|2660.5|2653|2683.5|2669|2706|2750.5|2786||2784|2782.5|2765|2795.5|2779.5|2803.5|2852.5|2862|2870|2866|2804.5|2802.5|2729.5|2739.5|2766.5|2724.5|2714.5|2715.5|2686|2655.5|2650.5|2667.5|2666|2732|2773||2764|2769.5|2758|2755|2715|2752|2874|2865|2877.5|2829.5
04382|44296|/equities/advantest-corp.|NIKKE225/TOPIX500/EAFAGROWTH||6460|6841|6924|6899|6625|6631|6776|6634|6480|6420|6425|6238|6222|5814|5800|5785|5836|5626|5406|5337|5541|5533|5449|5432|5348|5292|5452|5247|5331|5353|5313|5319|5665|5617|5669|5591|5853|5555|5600|5520|5540|5517|5358|5260|5127|5117|5106|5150|5222|||5107|5142|4996||5389|5342|5435|5245|5269|5484|5735|5459|5715|5938|6017|5965|5969|6031|5968|6042|6350|6300|6438|6481|6819|6695|6805|6754|6731|6546|6747||6609|6686|6436|6526|6683|6659|6599|6930|6974|7301|7185|7380|7119|6910|6921|6920|7070||7088|6594|6727|6796|7020|7045|6906|6726||6547|6577|6115|6167|5990|6137|5943|5823|5850|5753|5716|6049|5977|5904|5994|5790|5351|5162|5110|5134|5057|5057|4976|4945||4663|4615||||4797|4797|4906|4823|4746|4818|4870|4986|4955|4760|4845|4665|4629|4384|4343|4214|4224|4432|4303|4588|4622|4681|4487|4530|4524|4532||4570|4777|4644|4717|4710|4797|4463|4306|4241|4261|4274|4193|4271||3949|3590|3815|4002|4021|3984|4278|4158|4132|4259|4248|4398|4403|4351|4570|4590|4412|4303||4170|4240|4034|4246|4301|4181|4060|4102.5|4032.5|4125|3971.25|3950|4057.5|3988.75||4156.25|4165|4082.5|4141.25|4227.5|4378.75|4316.25|4622.5|4487.5|4546.25|4562.5|4577.5|4512.5|4481.25|4515|4423.75|4915|4837.5|4832.5|4620|4620|4550|4580|4530|4445||4590|4595|4463.75|4660|4737.5|4721.25|4850|5077.5|4881.25|4950
04383|44267|/equities/aeon-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||3380|3325|3345|3460|3433|3479|3487|3479|3456|3410|3439|3417|3470|3466|3408|3406|3407|3428|3451|3424|3439|3437|3476|3517|3535|3522|3504|3510|3447|3413|3387|3330|3287|3320|3351|3322|3333|3336|3274|3323|3304|3291|3273|3321|3303|3336|3279|3251|3256|||3233|3268|3302||3288|3292|3324|3330|3322|3231|3273|3225|3262|3331|3312|3348|3485|3506|3477|3460|3466|3457|3456|3535|3595|3584|3615|3546|3572|3565|3572||3571|3557|3530|3532|3539|3609|3644|3675|3637|3581|3538|3514|3500|3575|3531|3574|3668||3580|3565|3588|3602|3584|3566|3592|3625||3590|3580|3583|3546|3561|3544|3505|3533|3480|3496|3463|3457|3440|3496|3527|3473|3507|3535|3458|3371|3332|3328|3290|3262||3252|3198||||3151|3175|3186|3151|3168|3182|3140|3143|3042|3036|3059|3066|3051|3086|3090|3060|3062|3092|3054|3039|3072|3061|3046|3089|3079|3070||3069|3045|3080|3087|3117|3197|3137|3132|3125|3123|3152|3175|3211||3178|3178|3167|3082|3100|3096|3090|3050|3047|3059|3082|3058|3053|2977.5|3026|3079|2994.5|3043||3046|3030|2934|2938.5|2919.5|2962.5|3001|3004|2981|2973.5|2952.5|3028|3059|3035||3075|3047|2994|2978.5|2984.5|3011|3065|3043|3033|3017|3033|3019|3017|3065|3078|3053|3091|3075|3052|3040|3050|3096|3117|3121|3126||3088|3103|3096|3080|3044|3029|3067|3113|3078|3021
04384|946297|/equities/aeon-financial-service-co-ltd|TOPIX500||1357.5|1302.5|1288|1289|1287.5|1301.5|1320|1312|1308.5|1320.5|1319|1326|1323.5|1326|1314.5|1306.5|1306|1303.5|1295|1290|1303.5|1291|1302|1305.5|1313|1300|1293|1303.5|1323|1330|1319.5|1313.5|1309.5|1313|1322|1315.5|1312.5|1318|1318|1322.5|1317|1305.5|1304.5|1336.5|1327.5|1322.5|1323|1301|1304|||1304.5|1308.5|1313.5||1312.5|1297.5|1304.5|1316.5|1307|1285.5|1295.5|1274.5|1285|1303.5|1314.5|1328.5|1318.5|1440.5|1425|1408.5|1422.5|1410|1412.5|1373|1404.5|1376.5|1394|1363|1355|1368.5|1346||1374|1360|1336|1319|1314|1300|1305|1330|1320|1311|1285|1289|1312|1306.5|1304|1344|1342||1342|1340|1342|1349|1324.5|1313|1320.5|1338||1329|1333|1338.5|1338|1359.5|1328.5|1332.5|1348|1327|1331|1316|1325|1340|1333.5|1345.5|1328|1329|1315|1365|1351|1314|1337.5|1315|1301.5||1308.5|1275||||1265|1260|1245|1227.5|1230|1235|1221|1229.5|1225.5|1226|1231.5|1232|1249|1254|1260.5|1264|1283.5|1281.5|1266.5|1273.5|1279.5|1267|1270.5|1278.5|1273.5|1277.5||1270.5|1272|1265.5|1270|1267.5|1266|1266|1254|1246|1236.5|1219|1240|1249||1253.5|1260.5|1238|1213|1247|1220|1232|1227.5|1209|1226|1224.5|1226|1208.5|1201|1202|1229|1218.5|1285.5||1271|1263.5|1229.5|1268.5|1293.5|1288.5|1320.5|1330.5|1323.5|1308.5|1310.5|1315.5|1314|1338||1332|1329|1320|1296|1281|1269.5|1294.5|1299|1289|1284.5|1269|1271|1260.5|1281.5|1276.5|1270|1271|1276|1260.5|1240.5|1237|1249|1242|1257|1261||1252.5|1240|1239.5|1251.5|1241.5|1235.5|1261.5|1268|1276|1263.5
04385|946310|/equities/aeon-mall-co-ltd|TOPIX500||2066.5|1877.5|1880.5|1882.5|1871.5|1891.5|1944.5|1941.5|1902.5|1906.5|1895.5|1904|1895|1897|1886|1910.5|1921|1923|1914.5|1946|1983.5|1919.5|1923.5|1928|1932|1897|1896.5|1931|1911.5|1901.5|1891.5|1878|1858|1878.5|1862|1859|1856.5|1844|1831.5|1839|1818.5|1801|1789.5|1825|1828|1838.5|1829|1799.5|1800|||1807.5|1813|1803.5||1800|1786.5|1783.5|1799|1792|1732.5|1723|1700|1715.5|1745.5|1746.5|1740.5|1740|1839.5|1811.5|1792.5|1784.5|1786|1779|1785.5|1792|1782|1790.5|1763.5|1762.5|1772|1762.5||1791.5|1783.5|1766.5|1767|1747.5|1749.5|1736.5|1748|1759|1742|1724.5|1734|1737|1749|1762.5|1805|1822||1830|1828|1826.5|1826|1800.5|1800.5|1813|1845.5||1841.5|1844|1853.5|1851.5|1866.5|1837.5|1833|1829.5|1788|1797.5|1791|1792.5|1785|1802.5|1811.5|1795|1786.5|1817.5|1828.5|1812.5|1801.5|1817|1813.5|1807||1808|1787.5||||1772|1764.5|1759|1750.5|1741|1733.5|1730|1738|1725|1721.5|1735.5|1739.5|1749|1739.5|1731|1726|1729.5|1730.5|1727.5|1730|1726.5|1719.5|1715|1727|1729.5|1721||1726.5|1723.5|1714.5|1737.5|1741|1759.5|1745.5|1741|1750|1736|1718.5|1730.5|1739.5||1731|1734.5|1713|1688.5|1710.5|1699|1695.5|1699|1709|1736.5|1734.5|1732|1735|1721|1753.5|1751|1753.5|1806.5||1791.5|1765|1714.5|1745.5|1757|1760|1814|1840|1820.5|1822|1810|1827|1827.5|1836||1824.5|1798|1772|1760.5|1749.5|1774|1791.5|1756|1765|1758|1754|1746|1748.5|1768|1760|1756.5|1751|1746.5|1736.5|1734|1729.5|1749|1747|1757|1754.5||1753.5|1738.5|1731|1717|1709|1717|1747|1758.5|1756.5|1753.5
04386|44240|/equities/asahi-glass-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||5327|5300|5249|5233|5221|5223|5285|5254|5235|5233|5206|5216|5322|5331|5271|5266|5268|5316|5220|5204|5315|5282|5356|5383|5371|5375|5380|5401|5464|5478|5487|5402|5427|5464|5475|5480|5565|5519|5556|5570|5497|5546|5562|5627|5677|5514|5448|5244|5836|||5773|5770|5833||5761|5724|5758|5698|5734|5668|5715|5675|5811|5912|5850|5820|5753|5667|5579|5538|5534|5499|5499|5459|5528|5482|5573|5521|5525|5574|5548||5533|5514|5460|5410|5358|5317|5281|5362|5289|5336|5286|5348|5377|5353|5412|5416|5430||5412|5415|5424|5420|5343|5290|5357|5302||5277|5262|5677|5596|5570|5530|5535|5566|5522|5557|5468|5425|5432|5398|5377|5306|5360|5352|5338|5363|5393|5422|5334|5343||5334|5313||||5236|5224|5368|5341|5328|5300|5303|5317|5311|5312|5363|5259|5308|5298|5282|5282|5308|5333|5220|5263|5362|5370|5383|5381|5362|5386||5326|5351|5387|5378|5296|5306|5289|5268|5313|5225|5144|5189|5168||5162|5203|5111|5055|5125|5029|5074|5126|5109|5169|5165|5189|5207|5187|5140|5186|5079|5086||5011|5023|4966|5147|5260|5244|5286|5295|5345|5373|5350|5394|5409|5380||5316|5269|5206|5198|5177|5214|5265|5235|5198|5178|5153|5113|5066|5061|5034|4968|4964|4959|4902|4876|4773|4778|4827|4888|4926||4836|4831|4854|4845|4859|4965|5162|5140|5136|5077
04387|949910|/equities/aica-kogyo|TOPIX500||3540|3543|3508|3515|3459|3504|3544|3528|3511|3481|3498|3506|3514|3529|3456|3463|3457|3486|3494|3459|3376|3374|3375|3365|3421|3405|3382|3372|3379|3471|3456|3411|3406|3381|3401|3421|3379|3399|3434|3382|3367|3352|3380|3404|3407|3450|3483|3457|3462|||3460|3450|3654||3590|3578|3637|3641|3670|3632|3660|3640|3699|3739|3737|3749|3755|3749|3768|3750|3753|3720|3712|3704|3720|3692|3787|3735|3760|3810|3746||3650|3639|3601|3611|3538|3556|3540|3595|3629|3654|3634|3606|3572|3556|3507|3503|3503||3535|3554|3550|3535|3504|3474|3472|3475||3456|3450|3480|3465|3504|3464|3508|3431|3402|3439|3424|3374|3374|3413|3434|3443|3480|3459|3466|3539|3562|3550|3505|3449||3420|3440||||3412|3388|3353|3310|3295|3315|3300|3301|3271|3251|3248|3275|3287|3333|3358|3336|3394|3412|3356|3336|3349|3325|3325|3346|3353|3375||3395|3409|3410|3474|3406|3438|3392|3370|3381|3370|3367|3375|3506||3510|3543|3458|3352|3342|3263|3277|3274|3265|3276|3306|3300|3319|3297|3335|3401|3387|3436||3424|3404|3305|3299|3298|3337|3361|3436|3411|3427|3418|3470|3454|3455||3454|3419|3411|3444|3442|3460|3517|3477|3486|3496|3484|3455|3395|3381|3362|3306|3309|3317|3304|3262|3254|3278|3281|3297|3337||3370|3332|3351|3349|3325|3299|3358|3361|3376|3302
04388|952959|/equities/ain-pharmaciez-inc|TOPIX500||5631|5423|5351|5506|5462|5375|5553|6120|5994|5959|5988|6221|6281|6114|6051|5985|5854|5942|5790|5723|5663|5628|5479|5809|6087|5953|5619|5852|5874|5855|5850|5765|5748|5812|5838|5946|5827|5845|5842|5903|5930|5869|5924|6050|5917|5992|6025|6063|6105|||6221|6125|5970||5948|5953|6015|5960|5925|5889|5879|5783|5850|5936|5956|5851|5796|5629|5635|5633|5561|5485|5462|5565|5526|5445|5520|5459|5469|5557|5516||5685|5614|5519|5464|5456|5498|5496|5428|5587|5246|4546|4586|4682|4738|4734|4731|4789||4697|4725|4698|4655|4440|4369|4679|4826||4798|4733|4733|4769|4764|4734|4807|4832|4855|4817|4669|4535|4550|4544|4525|4490|4485|4487|4463|4525|4517|4618|4658|4644||4519|4545||||4474|4480|4480|4417|4450|4477|4434|4454|4497|4455|4486|4634|4735|4806|4793|4720|4718|4567|4467|4441|4447|4500|4471|4428|4303|4304||4242|4265|4277|4253|4214|4270|4191|4183|4217|4228|4193|4146|4197||4201|4224|4242|4231|4232|4182|4157|4143|4049|4072|4121|4178|4152|4095|4219|4285|4271|4334||4312|4296|4236|4283|4339|4410|4348|4394|4419|4457|4362|4451|4527|4601||4591|4481|4390|4537|4526|4609|4613|4598|4542|4632|4547|5203|5114|5100|5077|5020|5026|4994|5042|4934|4862|4955|5046|5048|5093||5084|5050|5010|4989|4975|5001|5120|5161|5051|5040
04389|946132|/equities/air-water-inc|TOPIX500||2163|2188.5|2160|2151|2145|2151|2202|2196.5|2179|2178|2175.5|2184|2190.5|2197|2183.5|2165.5|2163|2184.5|2159|2144.5|2149.5|2143|2196.5|2212.5|2222|2197|2197.5|2166.5|2250|2259.5|2298.5|2266|2241.5|2262.5|2254.5|2237|2215|2216.5|2245|2253|2241.5|2236|2245.5|2278.5|2293.5|2351.5|2411|2342|2352|||2371|2353.5|2372.5||2339.5|2303.5|2328|2305.5|2318.5|2276.5|2301.5|2278|2317.5|2364|2369|2352.5|2353.5|2325.5|2325.5|2291|2297|2287.5|2305.5|2309.5|2395|2360.5|2341|2337|2348.5|2379.5|2377.5||2368.5|2351|2298.5|2284.5|2270.5|2271|2270|2345.5|2360|2358.5|2312|2237.5|2188|2160.5|2197.5|2186|2199||2203.5|2176|2177|2202|2169|2105|2118.5|2200||2017|2022|2034|2014|2027.5|1974.5|1941.5|1955.5|1940|1946|1926.5|1958.5|1944|1974.5|1988|1970.5|1933|1950|1948.5|1985.5|1960|1972|1948.5|1927||1928|1926.5||||1926.5|1909.5|1899|1866.5|1854.5|1851|1839|1855|1839|1841|1859|1863.5|1859|1859.5|1874|1869.5|1920.5|1946|1894|1914.5|1939|1941.5|1956|1968|1963.5|1976||1967.5|1957|1953.5|1974|1949|1980|1952.5|1965.5|1976.5|1874.5|1864.5|1925|1960.5||1937|1931.5|1896.5|1850|1866.5|1830.5|1842|1844.5|1819|1845.5|1851|1856|1846|1858.5|1872.5|1891|1870|1882.5||1842.5|1828.5|1807|1806|1841.5|1863|1902|1923|1925.5|1930|1911|1903|1901.5|1905.5||1896|1899.5|1880.5|1884|1856.5|1849.5|1872|1863|1863.5|1866.5|1836|1833|1814|1797|1784.5|1757.5|1758.5|1764.5|1758.5|1746.5|1743|1743.5|1743.5|1777.5|1779||1831|1809.5|1800|1811.5|1728.5|1952|2001.5|2008.5|2000|1952
04390|946246|/equities/aisin-seiki-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||5354|5503|5429|5410|5250|5376|5502|5357|5284|5281|5243|5243|5254|5273|5190|5201|5253|5404|5406|5397|5551|5536|5712|5710|5795|5654|5660|5574|5711|5751|5839|5704|5746|5809|5729|5650|5680|5647|5682|5667|5600|5610|5619|5573|5599|5612|5650|5623|5762|||5771|5812|5993||5637|6060|6252|6052|6202|6068|6098|6066|6118|6100|6129|6117|6110|6070|5968|5879|5934|5942|5967|5923|6221|6157|6239|6213|6123|6159|6039||5941|5750|5609|5441|5426|5459|5442|5756|5820|6016|5859|5806|5700|5647|5720|5691|5571||5511|5491|5457|5266|5221|5192|5242|5398||5303|5272|5278|5175|5298|5262|5593|5555|5472|5536|5391|5475|5364|5483|5514|5430|5445|5350|5287|5304|5291|5310|5270|5159||5154|5085||||4933|4911|4895|4874|4899|4856|4815|5011|4933|4943|4951|4739|4992|5052|5141|5112|5321|5425|5368|5368|5516|5451|5461|5438|5484|5530||5471|5353|5543|5686|5581|5597|5612|5487|5408|5298|5240|5502|5548||5364|5487|5202|5324|5474|5347|5394|5320|5361|5386|5433|5454|5387|5406|5506|5599|5532|5488||5296|5321|5213|5500|5661|5650|5781|5872|5775|5756|5755|5738|5756|5908||5729|5452|5042|5008|4901|4929|4991|5014|4932|4934|4858|4867|4739|4687|4696|4619|4619|4667|4641|4580|4532|4567|4562|4634|4625||4591|4507|4577|4572|4530|4544|4716|4678|4615|4324
04391|44209|/equities/ajinomoto-co.,-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||6217|6177|6030|5969|5890|5800|5848|5806|5775|5738|5641|5785|5900|5846|5606|5572|5559|5663|5666|5744|5719|5721|5781|5801|5898|5816|5789|5712|5680|5674|5605|5600|5790|5973|5973|5930|6001|5982|6085|6109|5995|6128|6035|5951|6021|6089|5759|5752|5881|||5866|5906|5875||5775|5686|5685|5628|5564|5372|5514|5513|5483|5552|5611|5580|5640|5685|5610|5547|5542|5488|5556|5632|5660|5632|5670|5538|5484|5484|5526||5584|5468|5315|5441|5376|5460|5478|5586|5579|5553|5546|5467|5555|5503|5665|5707|5861||5859|5796|5788|5670|5693|5667|5717|5873||5736|5770|5658|5993|6053|6000|6012|6087|6000|6012|5925|6060|6022|6169|6145|5908|5866|5801|5843|5871|5808|5824|5690|5571||5516|5496||||5440|5452|5436|5388|5368|5399|5420|5466|5257|5062|5083|5132|5284|5311|5309|5273|5538|5557|5501|5480|5533|5526|5504|5642|5574|5560||5573|5533|5633|5688|5673|5700|5654|5736|5600|5500|5369|5371|5982||5641|5589|5480|5400|5511|5533|5609|5610|5560|5565|5577|5711|5728|5711|5862|5922|5868|5927||5900|5745|5562|5678|5719|5764|5768|5833|5823|5896|5819|5733|5681|5850||6056|6065|6005|6132|6097|6067|6110|6100|6114|6081|6132|6173|6096|6052|6054|5889|6029|5844|5779|5712|5731|5793|5834|5843|5767||5833|5713|5606|5388|5518|5502|5583|5599|5537|5421
04392|946105|/equities/alfresa-holdings-corp|TOPIX500||2270.5|2268|2238.5|2163.5|2120.5|2142|2168.5|2182|2214.5|2199|2203|2196.5|2206|2210|2153.5|2107.5|2101.5|2118.5|2120|2120|2120|2101|2136.5|2167|2191|2197.5|2184.5|2190|2229.5|2229.5|2213.5|2182|2122|2129.5|2140|2147|2145.5|2142|2143|2142|2118.5|2142|2098.5|2324.5|2367|2380.5|2377.5|2385.5|2373.5|||2390|2350.5|2336||2295|2202.5|2235|2214|2203.5|2148|2205|2188.5|2210|2210|2197|2179.5|2204|2210.5|2212.5|2198|2185|2203.5|2191.5|2223|2222.5|2193|2281.5|2266.5|2275|2294.5|2292.5||2280.5|2264.5|2245|2234|2221.5|2221.5|2186.5|2267|2238|2195.5|2210|2216.5|2225|2236.5|2259.5|2303|2293.5||2317.5|2327|2319|2323.5|2320|2253|2276|2331||2298.5|2391|2394.5|2369|2379|2412|2442|2426|2429|2434|2402.5|2416|2443.5|2521.5|2504.5|2481|2487.5|2484|2488.5|2545|2494.5|2536|2525.5|2472||2408.5|2436||||2396.5|2400.5|2422.5|2417|2420.5|2407|2362.5|2400.5|2400|2382|2378|2414.5|2431.5|2445.5|2467.5|2410|2444.5|2461|2419|2425.5|2451.5|2377.5|2391|2394.5|2395|2413||2392|2383.5|2458.5|2507.5|2404|2446|2484.5|2485.5|2497.5|2485|2450|2428.5|2450||2476|2451.5|2388|2358|2383.5|2359.5|2370|2391.5|2384|2381.5|2343|2316.5|2294.5|2330.5|2377|2419|2427|2436||2405|2375.5|2327|2376|2427|2455|2473|2521.5|2526|2542|2548.5|2559.5|2583|2601.5||2628|2572|2556|2528|2508|2496|2508|2498.5|2502.5|2509.5|2528.5|2494|2466.5|2478|2466.5|2401|2403.5|2410|2435|2426.5|2415|2461|2492|2467.5|2429||2416.5|2394.5|2332|2253|2211|2208|2258.5|2291.5|2269|2219.5
04393|44281|/equities/alps-electric-co.,-ltd.|NIKKE225/TOPIX500||1564|1601.5|1561.5|1554.5|1542.5|1549|1560.5|1557|1524.5|1494.5|1536.5|1542|1539|1545.5|1550.5|1526|1522.5|1533.5|1537.5|1527.5|1550|1517.5|1553|1504|1485|1494.5|1462|1549|1536.5|1504|1479|1462.5|1461.5|1458.5|1469.5|1458|1476|1468.5|1479.5|1450|1453.5|1468.5|1481|1506|1492|1506|1540.5|1529|1497.5|||1451|1440|1428||1379|1347.5|1329.5|1301.5|1293.5|1242.5|1243.5|1240.5|1253.5|1259|1270|1253.5|1248|1236.5|1227.5|1217|1212.5|1201.5|1192|1212|1198|1185.5|1189.5|1158|1152|1163.5|1160.5||1147|1130.5|1119.5|1114|1105.5|1098|1092.5|1101|1082.5|1102.5|1111.5|1127|1128|1100|1066.5|1062.5|1057.5||1064.5|1059|1051.5|1032|1012|1021|1055.5|1094||1082.5|1074|1070|1058.5|1063.5|1041|1084|1101.5|1307|1293.5|1273|1273.5|1288|1272|1272|1263.5|1239.5|1243.5|1255.5|1270.5|1275|1291|1272|1258||1246|1236.5||||1228.5|1235|1234|1220|1221.5|1224.5|1227|1231.5|1213|1210.5|1213|1199.5|1247.5|1239|1241.5|1216.5|1249|1264|1241|1256|1278|1295.5|1278.5|1265.5|1254.5|1241||1221.5|1215.5|1212|1232|1225|1250.5|1219.5|1211.5|1232|1210.5|1209|1216|1224.5||1233|1247|1229|1187.5|1216.5|1190|1215|1218.5|1224.5|1236.5|1251|1278|1259|1245|1282.5|1283.5|1249|1246.5||1212.5|1208|1201.5|1237|1270|1297.5|1306|1317.5|1314|1323|1300|1303|1304.5|1297||1311.5|1277|1253|1267.5|1214|1196|1223|1261.5|1237|1226.5|1221|1217.5|1215.5|1205|1203|1189|1196.5|1194|1183.5|1170.5|1165|1173.5|1182.5|1185.5|1180.5||1195.5|1187.5|1180|1179|1171|1177.5|1188.5|1214.5|1255.5|1217.5
04394|44146|/equities/amada-co.,-ltd.|NIKKE225/TOPIX500||1854.5|1863.5|1832.5|1841.5|1840.5|1860.5|1872|1852.5|1839.5|1843.5|1777|1768|1745|1755|1720.5|1709|1710.5|1720|1728.5|1704.5|1733|1720.5|1756.5|1734.5|1751|1726.5|1725.5|1747.5|1805.5|1801|1771|1733|1767.5|1797.5|1806|1780.5|1763|1740.5|1788.5|1814.5|1816|1835|1868.5|1755|1765|1760.5|1755.5|1719|1738.5|||1721|1713|1727.5||1721|1697.5|1728|1678.5|1672.5|1661.5|1695|1656.5|1693.5|1737.5|1737|1723.5|1708.5|1705.5|1669.5|1673.5|1695.5|1678|1683.5|1688|1718.5|1724.5|1796|1786.5|1800.5|1812.5|1808||1725.5|1728|1694.5|1681.5|1660.5|1655.5|1666|1705|1710|1724.5|1696.5|1695.5|1696|1662.5|1637|1646.5|1636||1624|1621.5|1630.5|1605|1618.5|1574.5|1555|1590.5||1557.5|1618|1589|1567|1595.5|1614|1605|1605|1588.5|1589.5|1567|1591.5|1581.5|1606.5|1598.5|1573.5|1546|1580|1602|1610|1572.5|1562.5|1544.5|1521||1497|1493||||1470|1460.5|1465|1450|1448|1456.5|1449.5|1482.5|1462|1456|1477|1440|1474|1463|1462.5|1441.5|1516.5|1531.5|1494.5|1542|1539.5|1482.5|1471.5|1463|1458|1454||1452|1438.5|1457.5|1484|1463.5|1486.5|1456.5|1454.5|1479|1467|1470.5|1485.5|1510.5||1475|1479|1450|1441.5|1455|1429|1457.5|1463.5|1466|1470.5|1464.5|1487.5|1499|1506|1552|1583|1482|1494||1441.5|1438.5|1407|1461|1506.5|1504.5|1510|1537.5|1540|1549.5|1551|1565.5|1587|1620.5||1567|1544.5|1535|1551|1539.5|1530.5|1553.5|1553.5|1550.5|1565|1554|1544|1545.5|1530.5|1525|1443|1457|1450|1443.5|1433|1436|1440|1435|1446.5|1435||1492.5|1462|1383.5|1373.5|1365|1354|1390.5|1413|1397.5|1396
04395|952375|/equities/amano-corp|TOPIX500||4186|4179|4167|4161|4083|4154|4226|4195|4100|4076|4154|4137|4099|4089|4036|4045|4040|4023|4006|3990|3959|3899|3895|3965|3955|3907|3917|3890|3825|3796|3775|3734|3715|3755|3779|3734|3744|3758|3818|3795|3774|3787|3760|3774|3816|3800|3853|3778|3740|||3726|3773|3804||3774|3850|3855|3803|3773|3709|3739|3710|3775|3839|3849|3826|3803|3816|3837|3805|3850|3838|3810|3802|3872|3852|3988|3972|4026|4014|3984||3924|3917|3877|3678|3662|3659|3645|3704|3700|3669|3638|3596|3616|3662|3685|3758|3692||3692|3687|3739|3732|3808|3838|3752|3754||3650|3633|3664|3657|3771|3680|3447|3411|3387|3382|3369|3420|3409|3464|3478|3461|3447|3433|3429|3479|3465|3492|3434|3419||3336|3366||||3342|3341|3312|3350|3314|3253|3231|3261|3264|3230|3285|3289|3269|3268|3267|3234|3252|3286|3197|3166|3177|3147|3140|3159|3152|3178||3165|3141|3126|3187|3143|3196|3115|3126|3162|3132|3142|3150|3179||3156|3129|3071|3080|3127|3109|3070|3051|3097|3156|3158|3196|3183|3181|3228|3272|3225|3252||3246|3208|3180|3245|3270|3282|3303|3312|3306|3326|3316|3331|3369|3398||3371|3335|3317|3355|3260|3253|3260|3280|3251|3222|3189|3177|3169|3152|3149|3135|3136|3136|3106|3080|3063|3078|3068|3079|3094||3127|3120|3188|3150|3120|3100|3163|3191|3228|3175
04396|44248|/equities/ana-holdings-inc.|NIKKE225/TOPIX500/EAFAGROWTH||3047|3021|3021|2995.5|2997|3007|3033|3025|2998.5|2971|2969.5|2978.5|2973.5|2975.5|2948|2932|2920|2892|2884|2888.5|2936|2896|2919|2950|2989|2981.5|2973|2975.5|3030|3005|2992|2964|2980|3031|3064|3053|3052|3042|3056|3035|3005|3002|2987|3016|3023|3002|2960|2967.5|3040|||2996.5|3001|3000||3060|3032|3075|3069|3054|2958|3036|3002|3056|3100|3114|3121|3144|3148|3087|3063|3063|3120|3124|3182|3210|3160|3210|3198|3219|3224|3194||3200|3206|3195|3190|3158|3145|3124|3140|3189|3163|3182|3174|3244|3264|3247|3234|3250||3231|3226|3229|3232|3255|3217|3218|3269||3249|3276|3242|3301|3286|3279|3309|3270|3229|3225|3162|3191|3175|3204|3198|3165|3139|3162|3158|3178|3182|3200|3183|3165||3137|3119||||3060|3069|3058|3038|3062|3063|3046|3054|3037|3064|3093|3080|3089|3094|3106|3101|3087|3054|3017|3012|3045|3052|3047|3074|3083|3099||3113|3123|3105|3124|3027|3058|3043|3055|3068|3066|3012|2983|3033||2979.5|2955.5|2952|2916|2934.5|2894|2915|2907|2867|2871.5|2894.5|2948.5|2931.5|2941.5|3011|3047|3048|3046||3072|3073|2966.5|3021|3051|3133|3165|3274|3272|3300|3269|3226|3237|3266||3273|3293|3290|3306|3290|3267|3285|3322|3309|3297|3297|3290|3241|3270|3250|3288|3310|3311|3285|3274|3276|3321|3324|3383|3379||3412|3369|3313|3288|3282|3269|3348|3425|3406|3423
04397|946220|/equities/anritsu-corp|TOPIX500||1252|1257.5|1230.5|1233.5|1198.5|1197|1215.5|1225.5|1218|1216|1233|1222|1207.5|1198.5|1191.5|1186|1189.5|1178.5|1182|1143.5|1137|1119|1139|1136.5|1142.5|1110.5|1105|1132|1146.5|1152|1154|1152.5|1169.5|1169|1192.5|1198|1206|1212.5|1233.5|1209|1193|1202.5|1212|1217.5|1204.5|1208|1218.5|1208.5|1208.5|||1184.5|1204|1207.5||1185|1217|1228|1218|1197.5|1179.5|1210|1204.5|1229|1247|1255|1237.5|1229.5|1219.5|1214.5|1202.5|1207.5|1208.5|1209|1233|1236.5|1222|1253.5|1259.5|1256|1289|1283.5||1279|1290|1286.5|1279.5|1272|1260|1274.5|1295.5|1290.5|1335.5|1293|1288.5|1328|1287|1228|1188.5|1176||1169|1179|1168|1161.5|1156|1155|1172.5|1192||1173|1181|1164.5|1190|1212.5|1186.5|1183.5|1172|1326|1340.5|1349|1365|1372.5|1364|1342.5|1334.5|1319.5|1302.5|1313.5|1326.5|1340.5|1351.5|1356|1345||1328.5|1344||||1360.5|1365|1328.5|1301.5|1285.5|1290|1288.5|1301|1304.5|1307|1322|1303.5|1314.5|1317|1310.5|1290|1310.5|1337|1290.5|1309|1289|1283.5|1258|1254.5|1260.5|1264.5||1244|1230|1233|1246|1238.5|1259.5|1192|1203|1205|1206|1207.5|1194.5|1196||1180.5|1102|1122|971.7|995.2|980.1|995|994.6|983.5|997.1|1012.5|1017.5|1010|1000|1024|1042|1039|1043.5||1035.5|1038.5|1046.5|1042|1063|1067.5|1080.5|1108.5|1097.5|1114|1108|1097.5|1096|1102.5||1113.5|1101|1099.5|1100|1087|1098.5|1102|1118.5|1102.5|1092|1079.5|1068.5|1072|1058.5|1050|1039.5|1038.5|1029|1023|1032.5|1030|1024.5|1012|1019.5|1024.5||1033.5|1043|1036.5|1045|1033.5|1040|1057.5|1079|1119|1229.5
04398|44282|/equities/aozora-bank,-ltd.|NIKKE225/TOPIX500||2533.5|2498|2533.5|2514|2533.5|2547|2608|2606|2590.5|2624|2627.5|2645|2660|2588|2588.5|2514.5|2582|2622.5|2666.5|2595|2593|2514|2473.5|2402.5|2377.5|2361|2386.5|2376|2388|2366.5|2365.5|2340.5|2359.5|2388|2378|2358|2351|2355.5|2340|2390|2378|2368.5|2357.5|2402|2424|2415.5|2409|2466.5|2479.5|||2534.5|2464.5|2454||2475.5|2450|2493|2472|2463|2415.5|2462.5|2445.5|2460.5|2472|2469|2484|2506|2470|2464|2453.5|2421.5|2395|2391|2425|2473|2448.5|2449|2440|2471|2505.5|2505||2499|2489|2477.5|2535|2484|2528|2566|2622|2678|2620|2524|2524.5|2681|2748.5|2511|2439.5|2408.5||2449.5|2404.5|2215|2136|2022|2033|2113.5|2156||2163.5|2198|2183.5|2182.5|2257|2150|2557|3257|3214|3237|3207|3247|3276|3245|3245|3199|3202|3197|3181|3188|3132|3146|3126|3162||3160|3094||||3063|3068|3086|3063|3083|3116|3084|3086|3096|3096|3079|3027|3058|3068|3087|3052|3059|3042|3036|3057|3075|3040|3038|3057|3067|3062||3048|3027|3047|3029|3036|3081|3098|3060|3006|2960|2951.5|3001|3023||3050|3107|3066|2975|2952|2914.5|2909.5|2865.5|2857.5|2858.5|2879|2904|2865|2852|2879.5|2902.5|2926.5|2964||2925|2931|2772|2881|3029|3055|3171|3250|3241|3210|3249|3225|3194|3194||3119|3141|3105|3052|3037|2974.5|2990.5|2982.5|2951.5|2930|2888|2862|2863|2835|2838|2828|2832.5|2815|2819.5|2778|2768|2800|2770|2816.5|2820.5||2802|2765.5|2817|2807|2805|2790.5|2850.5|2892.5|2921.5|2900
04399|951876|/equities/ariake-japan-co-ltd|TOPIX500||5330|5270|5260|5160|5150|5130|5160|5180|5160|5150|5230|5180|5090|5070|5090|5020|5040|5020|5080|5170|5160|5030|5130|5100|5090|5080|5020|5080|5240|5330|5290|5140|5110|5140|5180|5220|5220|5290|5400|5350|5290|5240|5290|5230|5260|5400|5060|5010|4995|||5070|5090|5150||5080|5060|5080|5130|5080|4980|5120|5030|5040|5130|5140|5120|5150|5150|5110|5060|5060|5090|5090|5180|5260|5250|5310|5350|5290|5330|5370||5330|5370|5400|5350|5330|5380|5310|5330|5250|5290|5110|5100|5320|5280|5320|5300|5360||5350|5340|5420|5700|5550|5330|5190|5220||4515|4580|4610|4650|4730|4735|4745|4750|4705|4730|4615|4540|4490|4535|4530|4480|4500|4545|4640|4720|4630|4575|4595|4540||4505|4585||||4645|4680|4615|4615|4680|4605|4505|4555|4490|4450|4480|4505|4515|4540|4580|4455|4565|4620|4530|4515|4620|4615|4620|4690|4725|4755||4720|4740|4735|4700|4590|4580|4540|4590|4805|4980|4930|4905|4905||4870|4865|4760|4601|4804|4694|4663|4622|4640|4624|4655|4669|4622|4672|4647|4693|4700|4799||4755|4800|4723|4865|4902|5074|5031|5078|5043|5074|5046|5049|5137|5090||5072|5128|5145|5161|5069|5259|5238|5242|5252|5345|5418|5310|5397|5455|5377|5229|5213|5284|5217|5141|5049|5126|5130|5126|5205||5083|5036|4902|4923|5082|5209|5228|5158|5183|5100
04400|952550|/equities/as-one-corp|TOPIX500||3200|3119|3107|3076|2949.5|2937.5|2941.5|2932|2923|2877.5|2867|2845.5|2844|2834|2782|2733.5|2699.5|2653|2636.5|2613|2638|2623|2638|2729.5|2743.5|2663|2560|2537|2496.5|2506.5|2489.5|2433.5|2340|2407.5|2426|2372|2357.5|2437|2420|2429|2487|2537.5|2491|2672|2637.5|2638|2617|2604.5|2639.5|||2587|2580|2612.5||2593.5|2519|2561|2575.5|2556.5|2506|2576.5|2587|2691|2631.5|2625|2594.5|2601|2605.5|2589|2612|2535.5|2539.5|2555.5|2605|2656|2642|2743|2689.5|2677.5|2753.5|2763||2799|2798|2746.5|2751.5|2697.5|2595.5|2530|2517.5|2557.5|2511.5|2501|2556|2599.5|2609|2616.5|2654.5|2642.5||2631|2608|2644.5|2619.5|2683.5|2656.5|2655.5|2669||2661|2732|2748.5|2750.5|2802.5|2721.5|2717.5|2803.5|2810|2772|2778.5|2779|2794.5|2821.5|2759|2714|2708.5|2790.5|2789.5|2800.5|2782|2764|2747.5|2740.5||2710.5|2714||||2800|2792|2804.5|2709.5|2687|2702.5|2675.5|2686.5|2675|2653.5|2690|2681|2659|2659|2676|2633.5|2586|2600|2480.5|2492|2538.5|2536|2548|2509|2511.5|2534.5||2532|2550.5|2519|2518.5|2492|2497.5|2452.5|2486.5|2547.5|2547|2535.5|2497.5|2502.5||2459.5|2435|2389.5|2353|2384|2361.5|2354.5|2361|2317.5|2347|2384|2442.5|2450|2436|2507.5|2596.5|2583.5|2696.5||2673.5|2648.5|2590.5|2585.5|2644|2730|2683.5|2764|2768|2772.5|2686|2732|2880|2915.5||2938|2903.5|2902.5|2925|2890|2879.5|2913.5|2949.5|2921|2907.5|2902.5|2860.5|2918|2922|2880|2834|2827|2868|2812.5|2770|2766|2760|2810|2871|2854.5||2849|2859|2892.5|2897|2853|2849|2878.5|2898|2824.5|2790
04401|44184|/equities/asahi-group-holdings,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||5762|5776|5692|5593|5571|5550|5649|5626|5591|5581|5675|5743|5822|5794|5711|5697|5696|5731|5718|5630|5568|5614|5778|5865|5880|5824|5815|5835|5800|5793|5741|5723|5693|5851|5920|5840|5846|5863|5906|5945|5923|5900|5811|5521|5450|5483|5484|5465|5464|||5429|5428|5405||5465|5416|5523|5542|5473|5299|5328|5325|5304|5468|5570|5503|5575|5642|5581|5533|5530|5545|5518|5561|5582|5544|5578|5463|5426|5460|5504||5532|5488|5353|5365|5282|5208|5222|5162|5200|5221|5128|5125|5160|5133|5164|5230|5311||5458|5434|5325|5327|5315|5315|5416|5634||5551|5543|5600|5550|5550|5494|5500|5510|5452|5511|5435|5474|5430|5538|5500|5557|5584|5615|5730|5715|5706|5520|5449|5418||5366|5341||||5258|5228|5398|5364|5357|5336|5345|5378|5306|5200|5315|5366|5441|5518|5493|5465|5566|5594|5477|5441|5502|5455|5491|5450|5442|5509||5422|5430|5525|5570|5804|5908|5932|5870|5668|5672|5557|5611|5662||5560|5581|5436|5385|5370|5297|5357|5337|5300|5281|5284|5265|5345|5376|5562|5567|5543|5586||5514|5414|5274|5454|5562|5590|5620|5736|5749|5757|5715|5772|5856|5927||5950|5900|5809|5827|5753|5785|5767|5751|5894|5851|5785|5676|5593|5545|5543|5454|5409|5392|5326|5302|5326|5458|5488|5570|5543||5690|5416|5509|5477|5478|5481|5515|5630|5595|5614
04402|992296|/equities/asahi-intecc-co-ltd|TOPIX500/EAFAGROWTH||2397.5|2366.5|2345|2297.5|2260|2215|2228|2170|2197|2180.5|2255.5|2265|2271.5|2217|2240|2211.5|2253.5|2144|2193|2185|2189.5|2184.5|2201.5|2274|2271|2244.5|2290.5|2334.5|2259.5|2219.5|2262|2156.5|2138|2168.5|2211|2135|2149|2159.5|2237|2330.5|2301|2397.5|2395|2360|2343|2322|2302.5|2300|2327|||2359.5|2321|2329||2247|2287|2299.5|2278|2231|2141|2257.5|2349.5|2392|2316.5|2396.5|2362|2327|2336.5|2437|2422|2457.5|2444|2494.5|2591|2634.5|2642|2713|2675|2742.5|2850|2872||2862.5|2902.5|2852.5|2931.5|2947.5|2968.5|2984.5|3047|3064|3080|3089|3081|3111|3111|3095|2986|2922.5||2833|2884|2868|2880|2893.5|2993|2917.5|2969||2979|2952.5|2891|2930|2965|2920|2844.5|2831.5|2829.5|2872|2880|2942|2976|3023|2962.5|2930.5|2909|2958.5|3030|3020|3061|2991.5|3010|2921||2853|2918||||2868.5|2863.5|2854|2827.5|2799.5|2793|2792|2850|2836|2788|2780|2740.5|2782.5|2773.5|2796|2810|2829|2851|2744.5|2788.5|2831|2866.5|2825.5|2821.5|2846|2882.5||2864.5|2875|2862.5|2873.5|2871.5|2817.5|2722.5|2642|2629.5|2711.5|2655|2577|2659||2539|2531|2511.5|2463|2493|2398|2550|2577|2550|2550|2550|2618|2657.5|2608.5|2634|2683|2755|2751||2730.5|2732|2658.5|2642.5|2603.5|2688|2629.5|2707.5|2730|2733.5|2680|2693|2781|2915||2970|2984.5|3050|3053|3007|2940.5|2922|2921|2937|2919.5|2921.5|2967|2932.5|2959.5|2955.5|2845|2816|2866.5|2800|2736|2740.5|2735.5|2711.5|2743.5|2821.5||2808.5|2788.5|2859|2880.5|2833|2827|2886|2950|2918|2891
04403|44274|/equities/asahi-kasei-corp.|NIKKE225/TOPIX500/EAFAVALUE||1054|1071.5|1051|1043|1016|1008.5|1016|1018.5|1025|1025.5|1030.5|1032.5|1025|1033|1016.5|996|977.6|1002|996.1|998.5|1009|1004.5|1022.5|1023.5|1025|1025.5|1016.5|1014.5|1033.5|1037|1025|1008|1028|1050|1043|1044.5|1052|1046.5|1077|1048|1038|1031.5|1046.5|1071|1063.5|1074|1132.5|1095.5|1105|||1101|1105.5|1100.5||1068|1068|1074|1099|1108.5|1095|1109.5|1097.5|1110|1117|1109|1128|1130.5|1122.5|1106|1093.5|1090.5|1077|1074|1078.5|1112|1107|1138.5|1131|1119.5|1143|1134.5||1119.5|1119|1111|1111|1072.5|1063|1060|1076|1068.5|1068.5|1057.5|1081|1074|1041.5|1046.5|1045|1049||1048|1047.5|1052|1049.5|1029|1010|1020.5|1052.5||1028.5|1032|1038.5|1111.5|1120|1109.5|1107.5|1122.5|1104|1116|1101.5|1110|1106|1116|1118|1112.5|1102|1102.5|1104.5|1111|1097|1097|1081|1087||1076.5|1054||||1039|1041.5|1040|1029|1034.5|1040|1038.5|1023|1009.5|1013.5|1017.5|1012.5|1023.5|1009|1020|1014.5|1007.5|1010.5|1007.5|1006.5|1019.5|1026.5|1026.5|1017.5|1023|1029.5||1018|1010.5|1007|1025.5|1007.5|1020|1012.5|1001.5|1008|1005.5|1003.5|994.6|953.7||935.4|938.6|923.4|918.3|927.1|910.4|913.8|916.9|910|924.7|929.4|931.6|928.9|930.7|936.4|944.8|930|921.1||908.4|911.3|899.3|915.1|934.2|939.9|953.9|980.9|977|981.5|974.9|986.2|996.5|1002.5||995.7|985.2|974.8|963.9|949.7|948.6|968.2|970.3|964.5|962|950.7|941.8|937.8|936.2|931.1|921.5|922.2|915.9|920.8|911.7|909.8|913.3|920|931.6|931.5||935.4|925.2|930|918.6|900|936.1|969.2|973.8|968.4|961.5
04404|946263|/equities/asics-corp|TOPIX500||2564|2527|2588.5|2540|2521.5|2497.5|2403|2369.5|2424.5|2373.5|2461|2462.5|2482.5|9747|9706|9786|9678|9690|9182|9071|9247|9297|9207|9353|9373|9371|9348|8883|9071|9039|8700|8800|8655|8438|8562|8452|8290|8172|8046|8102|8148|8266|8241|8386|8750|7250|7145|7036|7008|||6761|6727|6760||6709|6601|6743|6656|6596|6634|6745|6688|6755|6980|7168|7182|7188|7238|7221|7013|7152|7094|7121|6985|7301|7106|7159|7100|7072|6983|6875||6847|6751|6466|6491|6141|6357|6299|6364|6416|6700|6558|6423|6392|6368|6323|6353|6211||6276|6038|5849|5758|5903|5881|5732|5480||4780|4663|4700|4602|4585|4594|4486|4529|4587|4651|4514|4494|4541|4616|4706|4662|4498|4327|4427|4495|4455|4388|4421|4358||4210|4300||||4418|4489|4511|4487|4447|4482|4728|4861|4674|4546|4528|4470|4725|4860|4852|4746|5019|5026|4930|5031|5238|5290|5170|5231|5321|5445||5448|5351|5428|5350|5195|5108|5092|4917|4916|5096|4956|5023|5074||4876|4870|4729|4681|4781|4659|4692|4650|4754|4646|4622|4709|4702|4701|4922|4871|4875|4732||4572|4772|4740|5010|5163|5223|5137|5260|5581|5594|5473|5500|5570|5672||5625|5633|5459|5381|5355|5220|5215|5369|5402|5335|5240|5311|5232|5166|5062|5006|4952|4985|5093|5117|5122|5202|5192|5227|5121||5172|4852|4311|4278|4250|4216|4304|4457|4478|4328
04405|44160|/equities/astellas-pharma-inc.|NIKKE225/TOPIX500/EAFAVALUE||1657|1662|1630|1629.5|1609.5|1616.5|1604|1590|1588|1588.5|1590|1599|1584|1578.5|1562.5|1529.5|1497|1502.5|1505|1509.5|1502|1506.5|1567|1579|1576.5|1590|1586.5|1594.5|1577|1557.5|1548.5|1520|1535.5|1562.5|1569.5|1565.5|1561|1522|1502|1511.5|1487|1513.5|1525|1521|1510.5|1527.5|1541|1544.5|1562.5|||1558|1525|1514||1506|1455|1469|1491.5|1476|1480.5|1465.5|1466.5|1451.5|1446|1571|1584.5|1574|1596|1596.5|1602.5|1603.5|1621|1648.5|1641|1643.5|1625|1692.5|1674.5|1653.5|1672|1677||1646.5|1636|1615|1593|1583.5|1594.5|1598|1575.5|1599|1636.5|1636|1681.5|1674.5|1651.5|1664|1658.5|1671.5||1649.5|1677|1685|1682.5|1675|1652.5|1666|1655||1615.5|1610|1621.5|1623|1700|1680|1692|1725|1713|1712.5|1688|1701|1703|1724.5|1710|1710|1716.5|1741.5|1783.5|1757.5|1754|1764|1763|1738.5||1766|1749||||1686|1684.5|1677.5|1667.5|1671.5|1670|1653.5|1672|1669.5|1632.5|1614|1659.5|1688|1701.5|1729.5|1745|1787|1809.5|1790.5|1793.5|1806.5|1797.5|1788|1802.5|1824.5|1817||1808.5|1807.5|1808.5|1780.5|1751.5|1771|1755.5|1760.5|1790|1807.5|1791|1783|1784.5||1851|1944|1900|1893.5|1928.5|1924|1954.5|1956.5|1933.5|1882|1888.5|1925|1925.5|1905.5|1975|2041|2039.5|2059.5||2030|2027|2017.5|2030|2074|2074|2089.5|2166|2138|2156.5|2096|2139|2176.5|2198||2225|2202.5|2187.5|2189.5|2184.5|2214.5|2207.5|2223|2215.5|2219|2200|2214.5|2206|2196.5|2204|2180|2211.5|2234.5|2239|2257.5|2231|2248|2232|2213.5|2224||2247.5|2178|2160|2191|1991|2011|2057|2130.5|2080.5|2080
04406|953004|/equities/autobacs-seven|TOPIX500||1588|1579|1573.5|1561|1561.5|1545.5|1551|1546.5|1560|1576.5|1555|1557.5|1541.5|1554.5|1540|1520.5|1519|1521|1522.5|1514.5|1537.5|1537|1553|1557.5|1541|1529|1522.5|1524.5|1522|1512|1539|1522.5|1515.5|1518|1521.5|1520|1507|1504|1492|1520|1517|1528|1530|1541|1536|1533.5|1548.5|1545.5|1553|||1572|1589|1594||1594|1585|1584.5|1586.5|1585|1557|1568|1556|1564|1579.5|1571|1575|1565.5|1560|1574|1581|1554.5|1542|1529.5|1543|1603.5|1578.5|1651|1649|1649.5|1656.5|1626||1624.5|1629|1629.5|1625|1618|1631|1626.5|1640.5|1637|1630|1627.5|1623.5|1659|1675|1664.5|1659|1659||1665.5|1663|1644|1649.5|1632.5|1633.5|1665|1660.5||1651|1632|1625|1641|1651|1652|1628.5|1605|1587.5|1590|1573|1591|1590|1609|1613.5|1605.5|1610.5|1599.5|1590|1600|1584|1585.5|1600.5|1610||1579.5|1571||||1560|1559|1552.5|1546|1547|1553.5|1542|1541.5|1537.5|1549.5|1561|1567|1581|1588.5|1581.5|1567|1569.5|1566|1551|1559|1545.5|1545.5|1548.5|1545.5|1533|1519.5||1517.5|1516|1510.5|1528.5|1512.5|1522.5|1509.5|1512|1524|1517.5|1514.5|1503|1508||1502.5|1526|1551|1538.5|1534|1514|1516|1506.5|1501|1508.5|1526.5|1529|1522.5|1509.5|1536|1553|1555|1562||1556|1525|1509|1541|1561|1582|1576|1615.5|1619|1622|1602|1600|1595|1593.5||1606.5|1600|1600|1604.5|1588|1607|1627|1618|1632|1635|1627.5|1621|1617.5|1608|1610|1609|1614|1586.5|1589|1582.5|1566|1581|1580.5|1578.5|1583||1579.5|1564|1570.5|1557.5|1539.5|1539.5|1552|1561.5|1561|1549.5
04407|946226|/equities/azbil-corp|TOPIX500/EAFAGROWTH||4639|4576|4501|4547|4478|4484|4464|4400|4402|4453|4481|4508|4420|4398|4402|4334|4335|4345|4228|4127|4227|4210|4279|4311|4221|4104|4017|4082|4211|4180|4336|4344|4370|4416|4303|4294|4410|4398|4504|4466|4457|4432|4354|4430|4775|4675|4601|4494|4500|||4460|4395|4427||4340|4292|4347|4288|4347|4179|4270|4231|4261|4279|4350|4364|4342|4283|4273|4288|4304|4140|4222|4340|4194|4169|4220|4164|4203|4270|4325||4325|4302|4171|4189|4122|4111|4100|4217|4232|4261|4236|4262|4407|4391|4475|4525|4541||4555|4461|4574|4578|4701|4684|4740|4881||4649|4813|4603|4626|4828|4838|4814|4812|4826|4835|4803|4857|4891|4990|4963|4948|4905|5048|5064|5158|5064|5054|4988|4928||4730|4691||||4666|4675|4671|4584|4557|4576|4637|4707|4663|4597|4688|4600|4630|4592|4553|4538|4570|4674|4617|4750|4788|4772|4683|4690|4733|4818||4841|4861|4927|5003|4958|4894|4873|4896|4945|5022|4933|4680|4810||4571|4509|4414|4376|4439|4360|4462|4459|4459|4492|4517|4535|4602|4574|4721|4813|4803|4816||4698|4615|4477|4615|4651|4578|4579|4618|4626|4671|4678|4685|4770|4820||4890|4833|4789|4840|4856|4852|4933|4915|4911|4895|4853|4860|4830|4755|4763|4639|4609|4591|4540|4481|4558|4640|4675|4748|4647||4725|4631|4280|4282|4228|4264|4368|4467|4480|4442
04408|946262|/equities/bandai-namco-holdings-inc|TOPIX500/EAFAGROWTH||3255|3218|3151|3140|3076|3065|3080|3130|3156|3146|3140|3088|3099|3084|3041|3027|2998.5|2992.5|3026|2989|3011|2992.5|3023|3086|3072|3026|3012|2980|2971.5|2947|2862|2910|2891.5|2915.5|3000|3036|3068|3080|3113|3100|3130|3157|3141|3196|3173|3141|2975|2979.5|3006|||2966|2970.5|2962||2929|2938.5|2927.5|2898.5|2911|2841.5|2897|2878|2885|2880|2888|2870.5|2874.5|2829.5|2793|2767.5|2800|2755|2795|2822.5|2828|2798|2903|2846|2853|2913.5|2897||2891|2845|2808.5|2862.5|2791|2884|2887|2896.5|2892|2915.5|2913.5|2977|2957.5|2893|2900|2941|3008||3047|2984.5|2919|2910|2860|2647|3118|3125||3054|3104|3026|3096|3149|3165|3106|3215|3200|3223|3151|3111|3066|3080|3045|2994.5|3058|3120|3066|3044|3038|2996.5|2972.5|2906||2839|2871||||2826.5|2809.5|2802.5|2760|2762|2739|2776.5|2830.5|2784.5|2714|2725.5|2743|2751.5|2763.5|2808|2753.5|2814.5|2862.5|2821.5|2810|2915|2943|2955.5|2965|2988.5|3026||3045|3017|3021|3044|3067|3096|3053|3026|3016|3045|3004|3224|3251||3147|3124|3103|3052|3086|3059|3102|3104|3092|3107|3111|3150|3089|2954|3035|3068|3067|3083||3037|3067|3003|3066|3081|3042|3072|3130|3127|3151|3117|3138|3208|3264||3314|3290|3231|3242|3250|3314|3336|3383|3408|3384|3372|3382|3343|3368|3417|3366|3470|3425|3430|3404|3427|3396|3383|3412|3380||3308|3399|3173|3140|3106|3121|3150|3222|3214|3156
04409|987115|/equities/baycurrent-consulting-inc|TOPIX500||4323|3623|3604|3644|3671|3662|3730|3625|3470|3340|3240|3263|3295|3221|3126|3147|3125|3103|3135|3121|3059|3163|3154|3186|3171|3217|3114|3222|3223|3181|3204|3203|3221|3327|3395|3249|3373|3368|3367|3409|3415|3328|3221|3303|3332|3362|3535|3613|3502|||3388|3423|3372||3335|3261|3197|3243|3284|3271|3418|3458|3609|3453|2953|2986|3001|2941.5|2947.5|2904.5|2880|2833.5|2849.5|2959|2973.5|2962|2943.5|2959.5|2933|3031|3045||3057|3024|3003|3032|3077|3172|3170|3108|3080|3211|3156|3210|3256|3354|3400|3260|3154||3110|3134|3178|3178|3151|3081|3048|3188||3105|3070|3129|3188|3373|3362|3391|3466|3559|3538|3465|3490|3602|3617|3674|3513|3478|3546|3721|3920|4592|4715|4760|4720||4742|4792||||4951|4947|4902|4817|4859|4810|4904|4941|5030|4988|4881|4735|4607|4674|4767|4673|4713|4790|4681|4775|4841|4976|4888|4697|4685|4755||4799|4787|4645|4611|4562|4552|4314|4322|4389|4379|4322|4236|4310||3988|3955|3759|3756|3901|3860|3973|4014|3997|3969|4068|4143|4395|4064|4764|5024|4809|4898||4797|4870|4736|4871|4822|4998|4934|4785|4770|4953|4819|4850|4850|4970||5021|5046|5030|5088|5005|5067|5126|5174|5094|5101|5134|5013|4903|4904|4914|4795|4770|4775|4636|4580|4607|4653|4720|4500|4508||4713|4610|4554|4612|4458|4587|4639|4660|4588|4600
04410|991446|/equities/benefit-one-inc|TOPIX500||||||||||||||||||||||||||||||||||||||||||2168|2167|2167|2166|2165|2166|2165|2165|2165|||2164.5|2163.5|2165||2165|2165.5|2165|2165|2164.5|2165.5|2164.5|2164|2164.5|2166|2167|2168|2165.5|2164.5|2168.5|2164.5|2162|2163|2163.5|2162.5|2165|2161.5|2161.5|2168.5|2160.5|2173|2162.5||2162|2161|2160|2162|2165|2166|2163|2163|2169|2168|2169.5|2168.5|2169|2168.5|2168.5|2168|2168||2168.5|2168.5|2169|2167.5|2167.5|2167.5|2168|2169.5||2171.5|2085|2097|2100|2103|2102|2095|2120|2125.5|2127|2130|2133.5|2125|2134|2130|2136|2141.5|2126|2120|2120|2117.5|2114|2112|2122||2110|2106||||2122.5|2121|2123|2123|2120|2117|2000|1995.5|1991|2009|1980|1965|1957|1915.5|1970|1912|1512|1525|1515|1515|1515|1515|1508|1490|1486|1485||1491.5|1480.5|1483.5|1489|1436|1443|1143|1162.5|1161.5|1169|1169.5|1148|1158||1132.5|1077.5|1073|1052.5|1056.5|1040|1035.5|1009|950.8|970.9|975.5|989.3|975.6|945.7|960.8|1010|987.7|1018.5||1011|1039|1049.5|1034|1059|1081.5|1065.5|1101.5|1064|1094.5|1085.5|1092|1097|1131||1147.5|1147|1151|1146|1170.5|1170.5|1199.5|1234|1244.5|1245.5|1266.5|1263.5|1263.5|1251|1232.5|1211|1195.5|1177|1146.5|1147.5|1127|1141|1185|1192.5|1199||1229|1221.5|1242|1262|1264|1283.5|1330|1290|1466.5|1483.5
04411|946340|/equities/benesse-holdings|TOPIX500|||||||||||||||||||||||||||||||||||||||||||2592|2591|2591|2590|2591|2591|2590|2590|||2589|2585|2590||2590.5|2590|2590|2590|2590.5|2590|2590|2590|2590|2590|2590.5|2589.5|2588|2589.5|2591|2587|2587.5|2586|2586|2585|2586.5|2586|2589|2586|2585|2587|2586.5||2585|2587|2595|2589|2585.5|2584.5|2584.5|2587|2587|2586.5|2580|2579.5|2587|2592.5|2592.5|2596|2595.5||2595.5|2595.5|2595.5|2595|2595|2595|2595.5|2595||2598|2599|2599|2595|2602|2601.5|2607.5|2610|2600|2632.5|2604|2620|2627.5|2632.5|2630|2635|2635|2625|2632.5|2632|2635|2632.5|2635|2630||2635|2633||||2607|2607|2621|2620|2617.5|2624.5|2630|2630|2630|2635|2608.5|2634.5|2635|2630.5|2632.5|2630|2629|2625|2628|2610.5|2610.5|2608|2607|2608.5|2601.5|2601.5||2608.5|2609|2613|2599.5|2596|2591.5|2599|2348|1908|1791.5|1776.5|1773.5|1779.5||1780|1795|1784.5|1750|1776.5|1752|1760.5|1760|1747|1778|1787.5|1778|1778|1781|1797.5|1821.5|1826.5|1835.5||1833|1813|1771.5|1792|1831.5|1829.5|1836.5|1874|1865|1869.5|1852|1851|1863.5|1884.5||1898|1884.5|1882|1880|1867|1867|1876|1884|1889|1873|1868|1854.5|1848.5|1854.5|1852.5|1845|1830.5|1825|1815|1827.5|1812.5|1813|1829|1833|1840||1862|1857|1874.5|1856|1839.5|1827.5|1849.5|1855|1858|1846.5
04412|44235|/equities/bridgestone-corp.|NIKKE225/TOPIX500/EAFAVALUE||6238|6322|6242|6207|6240|6289|6331|6229|6319|6295|6322|6309|6437|6490|6365|6414|6427|6462|6488|6448|6599|6599|6723|6712|6712|6604|6649|6675|6792|6878|6840|6788|6808|6959|6935|6853|6842|6828|6911|6974|6921|6875|6904|6808|6956|6884|6828|6806|6869|||6935|6940|6979||6725|6711|6761|6744|6817|6692|6711|6736|6773|6756|6673|6625|6634|6649|6633|6575|6636|6632|6590|6738|6656|6691|6725|6644|6697|6786|6595||6495|6322|6141|6170|6128|6139|6154|6235|6251|6358|6335|6294|6452|6446|6381|6412|6410||6416|6412|6300|6288|6375|6482|6437|6487||6355|6363|6341|6248|6344|6300|6334|6444|6420|6417|6279|6282|6281|6342|6347|6223|6230|6127|6110|6067|6065|6100|6009|5928||5913|5895||||5840|5825|5940|5932|6001|5943|5979|5940|5871|5850|5941|5909|6056|6059|6080|5979|6156|6219|6099|6060|6115|6098|6030|6059|6002|6018||5934|5934|5925|6017|6024|5999|5873|5816|5782|5946|5849|5862|5896||5778|5814|5667|5580|5710|5678|5739|5713|5752|5808|5752|5809|5824|5798|5943|6063|6001|5917||5855|5821|5652|5767|5840|5829|5923|5968|5976|6025|6016|6038|6005|6111||6051|5949|5948|5756|5644|5681|5687|5726|5709|5693|5662|5661|5646|5662|5624|5513|5547|5582|5556|5513|5541|5550|5510|5592|5576||5659|5594|5780|5729|5678|5775|5902|5952|5893|5847
04413|946206|/equities/brother-industries-ltd|TOPIX500/EAFAVALUE||3024|3064|3053|3070|3041|3000|3028|3028|2977.5|2901|2831|2881|2882|2827.5|2803|2738.5|2768.5|2758.5|2800|2777.5|2934|2897|2920|3029|3008|3008|2953.5|3025|3068|3029|3017|2934.5|2908.5|2903.5|2926|2894.5|2886|2844.5|2919|2906|2893.5|2931|2949.5|2922.5|2856.5|2955.5|2801.5|2767|2829.5|||2789.5|2774.5|2802||2796|2784|2891.5|2846|2841.5|2792|2823.5|2863|2867.5|2916.5|2891|2859.5|2879.5|2974|2914.5|2811.5|2839|2817|2802.5|2800.5|2821.5|2799|2846.5|2842|2813.5|2836|2812||2721|2649.5|2540.5|2508.5|2479|2531|2550|2618|2597.5|2661|2594.5|2560.5|2523|2509.5|2489.5|2468.5|2515||2537|2515.5|2479|2502.5|2585|2524|2563.5|2653||2614|2658|2637.5|2514.5|2542.5|2460|2457.5|2484|2456|2466.5|2474|2513.5|2529|2565|2536|2499|2537|2493|2494|2439|2355.5|2348.5|2335|2295||2262|2280.5||||2250.5|2287|2296|2287|2274.5|2280.5|2285|2356|2386.5|2387|2454|2426|2553.5|2562|2568|2528|2552|2545|2485|2486.5|2506|2496|2479|2445|2434.5|2496||2449.5|2465|2439.5|2503.5|2480.5|2539.5|2471.5|2466|2456|2460|2449.5|2387.5|2435.5||2377|2371|2339|2306|2382|2358|2356.5|2345.5|2350.5|2365|2366.5|2352|2386.5|2384.5|2412.5|2415|2417|2449.5||2387.5|2400.5|2367.5|2369|2402.5|2408.5|2399.5|2443.5|2444|2469|2446|2453|2476.5|2535||2475|2503.5|2453|2459.5|2429|2431.5|2452.5|2466|2463.5|2474|2480.5|2468.5|2483.5|2465|2475.5|2432.5|2443|2459|2426|2415.5|2412.5|2467.5|2524.5|2545|2580.5||2542.5|2561|2536.5|2190.5|2175.5|2180|2225.5|2232|2213.5|2196.5
04414|949900|/equities/calbee-inc|TOPIX500||3171|3092|3036|3022|3010|3023|3040|3061|3072|3093|3089|3127|3125|3138|3120|3117|3088|3135|3079|3075|3097|3047|3100|3145|3195|3167|3147|3168|3121|3076|3092|3044|3040|3086|3112|3105|3077|3063|3125|3153|3200|3159|3200|3285|3233|3232|3147|3329|3390|||3456|3438|3450||3422|3375|3413|3389|3397|3343|3441|3469|3558|3587|3637|3554|3551|3575|3510|3454|3441|3446|3401|3446|3429|3412|3504|3487|3467|3475|3420||3445|3418|3363|3405|3399|3406|3424|3363|3345|3276|3219|3210|3223|3206|3211|3223|3166||3152|3163|3149|3155|3100|3068|3070|3089||3087|3118|3146|3166|3140|3103|3096|3103|3064|3098|3077|3022|2999.5|3025|2924.5|2942|2964|2974|2971.5|3009|2971|2961.5|2910.5|2860.5||2817.5|2845.5||||2833.5|2822|2808|2808|2822|2788.5|2750|2774|2792|2750|2731|2795.5|2764.5|2861.5|2875.5|2840|2826.5|2854.5|2857.5|2824|2783|2769|2768.5|2797.5|2793.5|2761||2747|2720|2717.5|2730|2701.5|2705.5|2693.5|2682.5|2699|2664|2630.5|2631|2684||2683|2673.5|2905|2767|2771.5|2753.5|2723.5|2736|2706|2696|2687.5|2652.5|2644|2677|2707.5|2731.5|2756.5|2756||2746.5|2779|2750.5|2755|2763|2844|2866|2914|2892.5|2917|2887.5|2915|2948|2979||3021|3026|3011|3018|2966.5|2987.5|2945|2894.5|2880|2892.5|2907|2905.5|2857.5|2826.5|2815|2819|2812|2810|2773.5|2721.5|2691|2692|2702.5|2685|2747||2731|2738|2693.5|2638.5|2640.5|2696|2843.5|2785|2761.5|2748.5
04415|44187|/equities/canon-inc.|NIKKE225/TOPIX500/EAFAVALUE||4403|4560|4525|4511|4434|4373|4456|4433|4449|4407|4354|4376|4462|4435|4368|4345|4340|4375|4414|4359|4447|4423|4498|4579|4571|4582|4548|4501|4664|4673|4552|4497|4495|4514|4487|4443|4429|4350|4374|4392|4331|4341|4396|4392|4361|4384|4338|4305|4328|||4277|4290|4280||4214|4066|4440|4439|4432|4351|4386|4388|4421|4488|4502|4446|4434|4456|4437|4408|4459|4453|4497|4487|4501|4501|4512|4485|4464|4544|4517||4464|4437|4367|4359|4341|4417|4403|4598|4464|4374|4390|4424|4387|4377|4344|4372|4294||4281|4216|4206|4196|4202|4130|4102|4115||4048|4068|4087|3998|4011|3960|4034|4080|3783|3796|3775|3769|3780|3808|3770|3740|3760|3773|3781|3825|3766|3746|3708|3668||3695|3667||||3620|3628|3721|3700|3687|3687|3686|3681|3698|3600|3631|3665|3780|3785|3802|3722|3801|3858|3814|3826|3854|3807|3768|3788|3745|3757||3727|3706|3693|3734|3722|3729|3733|3729|3690|3662|3657|3665|3719||3638|3625|3551|3494|3465|3636|3675|3634|3671|3695|3777|3717|3677|3645|3617|3653|3607|3587||3505|3491|3442|3512|3582|3605|3664|3658|3662|3679|3655|3659|3667|3684||3647|3609|3577|3593|3579|3570|3609|3632|3600|3598|3597|3588|3569|3599|3602|3564|3556|3554|3560|3529|3539|3571|3573|3579|3587||3664|3629|3638|3600|3610|3600|3693|3712|3673|3616
04416|946272|/equities/canon-marketing-japan-inc|TOPIX500||4608|4610|4579|4610|4523|4497|4581|4547|4547|4497|4474|4415|4480|4501|4454|4410|4423|4418|4464|4411|4435|4356|4341|4323|4415|4395|4362|4419|4481|4483|4430|4392|4360|4390|4449|4394|4350|4279|4452|4488|4454|4444|4469|4517|4468|4416|4378|4341|4409|||4334|4299|4349||4363|4270|4264|4250|4271|4201|4256|4268|4336|4411|4452|4484|4532|4400|4341|4281|4301|4273|4291|4413|4488|4448|4494|4446|4470|4539|4483||4483|4487|4420|4351|4356|4436|4361|4383|4313|4384|4366|4384|4409|4454|4423|4365|4315||4355|4310|4265|4251|4397|4333|4283|4321||4302|4342|4334|4391|4412|4389|4475|4513|4524|4424|4362|4386|4352|4368|4376|4321|4287|4311|4337|4395|4273|4177|4233|4224||4195|4195||||4276|4235|4252|4175|4160|4124|4097|4046|3937|3979|3976|3942|3924|3899|3889|3819|3887|3915|3826|3806|3812|3731|3714|3721|3688|3703||3677|3670|3630|3714|3680|3666|3701|3753|3692|3712|3647|3629|3722||3635|3673|3599|3541|3659|3649|3806|3795|3812|3863|3890|3874|3859|3808|3828|3898|3864|3922||3851|3809|3742|3826|3895|3877|3913|3889|3875|3845|3781|3778|3815|3850||3855|3839|3816|3890|3852|3828|3898|3900|3878|3895|3856|3827|3760|3757|3764|3743|3778|3781|3757|3747|3748|3835|3831|3832|3806||3811|3770|3751|3751|3658|3624|3707|3727|3726|3617
04417|946338|/equities/capcom-co-ltd|TOPIX500/EAFAGROWTH||3276|3297|3218|3228|3141|3108|3081|3095|3098|3032|3033|3036|3055|3029|2941.5|2915|2930|2907|2894.5|2857.5|2876.5|2845|2832.5|2915|2976.5|3000|3010|3060|3021|2972|2900|2790.5|2730|2683|2716.5|2698|2690.5|2652|2687|2729.5|2739.5|2757|2675|2731|2658.5|2669.5|2645.5|2595|2669.5|||2594|2605|2621.5||2619.5|2622.5|2562.5|2484.5|2509.5|2487.5|2616|2598|2642.5|2640.5|2676|2653.5|2664|2704|2734.5|2722|2733|2760|2729.5|2800|2795|2826|2963|2965.5|3010.5|3194|3091.5||3123|3072|2968|3014.5|2976|3056.5|3066|3017.5|3084|2983|2981|2986|3025|3014.5|3007.5|3005.5|2975||2979|2989|2938.5|2915|2990|2980.5|2942.5|2868.5||2821.5|2839.5|2817|2855|2841|2878|2758|2822.5|2781.5|2766.5|2752.5|2786.5|2774.5|2819|2813|2734|2687|2661.5|2687.5|2763.5|2731|2673.5|2642|2508||2401.5|2379||||2278|2293|2297.5|2256|2273|2245.5|2282.5|2297.5|2326.5|2275|2309|2265.5|2331|2357.5|2406.5|2414|2483.5|2457.5|2413.5|2430.5|2466|2491.5|2463.5|2467|2465.5|2514||2553|2545|2523.5|2568.5|2546.5|2564.5|2507.5|2519|2540.5|2556.5|2514.5|2541|2549.5||2458|2417|2419.5|2345.5|2400|2641.5|2702|2693.5|2636.5|2644|2620.5|2694|2688|2643.5|2691.5|2725.5|2710.5|2736.5||2707|2726.5|2678|2687|2651.5|2692.5|2702.5|2725|2731.5|2802.5|2636.5|2617|2689|2818.5||2819.5|2911.5|2904|3052.5|3033.5|3056|3101.5|3124|3111|3143.5|3114|3071.5|3047|3027|2999.5|2952.5|3017.5|3043|2980.5|2916.5|2897|2978.5|3021|3056.5|3003||3009.5|3030|3086|3103|3084.5|3082.5|3104|3191.5|3200|3064.5
04418|44306|/equities/casio-computer-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1219|1223|1198|1200|1193|1212|1217.5|1210.5|1207|1196|1201.5|1211.5|1206.5|1211.5|1203.5|1200.5|1207.5|1193|1187.5|1171|1181.5|1173|1172|1177|1175.5|1176.5|1166|1171.5|1183.5|1187.5|1170|1165|1165|1141|1150.5|1145.5|1156|1151.5|1153.5|1161.5|1150|1165|1165|1320|1300.5|1306.5|1318.5|1320|1325|||1307.5|1317.5|1318||1299|1297.5|1316|1313.5|1329|1308.5|1323.5|1304.5|1322.5|1327.5|1359|1358.5|1371|1357.5|1363.5|1341.5|1348|1345|1361|1360|1296|1304|1311|1281.5|1285|1303.5|1283||1271.5|1256|1245|1208|1193|1179|1180|1195|1185|1191.5|1177.5|1189|1213|1206.5|1217|1226|1205.5||1198|1190.5|1192.5|1199.5|1178|1158|1158.5|1165||1171|1191|1260.5|1275|1269.5|1264|1262|1278|1277.5|1281|1274.5|1281|1274.5|1276|1270.5|1261.5|1277.5|1284|1275|1274|1275.5|1252|1239|1236||1226|1227.5||||1223.5|1222|1218|1199|1200.5|1204|1203|1205.5|1204.5|1197.5|1204|1214.5|1236.5|1227.5|1233.5|1231.5|1240|1248|1246.5|1246.5|1248|1249|1256.5|1261.5|1264|1254.5||1259|1263|1252.5|1252|1239.5|1248|1231|1243.5|1278.5|1296|1211.5|1214.5|1226.5||1205|1209.5|1202|1190|1187.5|1174|1184|1185.5|1182|1184.5|1205|1222|1222|1212.5|1240.5|1259.5|1239|1236||1224|1235|1218.5|1237.5|1255.5|1253.5|1256|1277|1284|1282.5|1273|1261.5|1280|1281.5||1269|1260|1264|1257.5|1241|1245|1265|1280|1291.5|1295.5|1288|1291.5|1297.5|1289|1288|1281|1291|1275|1261.5|1241|1229.5|1231|1254|1276|1278||1279.5|1275|1269|1267|1256.5|1180|1210.5|1219.5|1214|1209
04419|44218|/equities/central-japan-railway-co.|NIKKE225/TOPIX500/EAFAVALUE||3530|3527|3499|3475|3465|3496|3509|3479|3465|3430|3473|3430|3435|3431|3349|3297|3268|3284|3293|3289|3339|3341|3418|3466|3517|3471|3476|3490|3498|3493|3511|3434|3445|3543|3558|3516|3503|3486|3490|3491|3466|3439|3459|3489|3458|3441|3430|3434|3533|||3619|3594|3617||3566|3589|3655|3653|3658|3556|3585|3568|3620|3677|3620|3611|3634|3670|3674|3673|3690|3722|3633|3685|3726|3752|3932|3932|3980|3993|3961||3997|3951|3908|3881|3827|3802|3816|3816|3861|3795|3794|3735|3767|3769|3761|3779|3825||3803|3775|3754|3786|3735|3670|3710|3753||3713|3758|3772|3736|3716|3723|3655|3693|3662|3650|3616|3644|3622|3664|3714|3630|3645|3719|3744|3758|3733|3734|3714|3686||3679|3640||||3584|3574|3580|3549|3578|3575|3557|3544|3541|3630|3671|3707|3663|3620|3626|3580|3580|3567|3536|3500|3526|3550|3470|3500|3499|3532||3566|3558|3514|3558|3493|3512|3509|3461|3443|3388|3342|3402|3467||3490|3472|3396|3346|3392|3337|3334|3345|3307|3335|3357|3354|3255|3245|3328|3374|3384|3396||3403|3394|3342|3425|3568|3635|3679|3779|3784|3805|3807|3832|3883|3885||3896|3890|3880|3803|3762|3772|3805|3748|3767|3754|3744|3738|3670|3673|3642|3647|3653|3672|3592|3605|3596|3644|3671|3679|3628||3649|3574|3552|3523|3509|3529|3598|3657|3627|3598
04420|952820|/equities/century-tokyo-leasing|TOPIX500/EAFAVALUE||1511.5|1509.5|1491|1491|1493|1511.5|1526|1508.5|1499|1507.5|1509|1493|1485|1482|1458|1457|1457|1449.5|1455.5|1434.5|1447.5|1439|1455|1467.5|1495|1469|1478|1477.5|1509.5|1500|1450.5|1426|1424|1444|1455|1462.5|1444.5|1503.5|1526.5|1534|1516.5|1506.5|1487.5|1492.5|1499|1503.5|1514.5|1532|1557|||1565.5|1579|1571||1542|1536.5|1554|1539.5|1548|1532.5|1578.5|1549.5|1587|1639.5|1643.5|1618.5|1605|1625|1612|1583.5|1561|1538.5|1523.5|1547|1587|1570|1613|1609.5|1617.5|1647.5|1651||1614|1587.5|1566.5|1554.5|1524|1522|1515|1565|1555|1562.5|1576|1591|1594|1563|1552|1530|1537.5||1552|1585.5|1599.5|1612.5|1586|1608.5|1588.5|1610||1600|1629|1631|1636.5|1644|1621.5|1639.5|1651.5|1620.5|1627|1609|1624|1620|1622.5|1636.5|1602|1577|1585.5|1591.5|1628|1592|1627.5|1584|1567.5||1584|1564||||1527|1508|1499.25|1485.25|1466.5|1486.75|1499.25|1508.25|1509.75|1486.75|1511.75|1504.5|1500.5|1481.5|1479|1451.75|1501|1505.5|1485.25|1480|1470.75|1473|1469.5|1475.5|1490|1486||1467.5|1426|1415|1401|1385.75|1435|1433.75|1431.75|1417.25|1411.25|1384.5|1427|1447.25||1412|1449.25|1438.5|1385.25|1440|1411.25|1425.5|1428.25|1436.5|1457.75|1454.25|1469|1461|1457|1480|1514.25|1483|1478||1456.25|1451.75|1403.75|1445.75|1490.25|1491.5|1504.5|1529|1507|1524.75|1528.5|1539.25|1547.75|1581.25||1571.25|1552.25|1510.75|1500.25|1476.5|1495.75|1523.75|1481.25|1474|1449.5|1414.75|1399.75|1392|1368|1370|1361.75|1370|1369.25|1348.75|1314.25|1304.25|1320.5|1312.5|1334.75|1328||1350.75|1334|1346.75|1329.25|1307.25|1316.5|1342.25|1369.25|1390.5|1361.25
04421|44307|/equities/the-chiba-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1371.5|1380.5|1384.5|1384|1372|1380|1414.5|1417.5|1455.5|1456.5|1432|1407|1417.5|1406.5|1375|1383.5|1367.5|1372|1368|1359.5|1356|1355.5|1384|1416|1429.5|1400|1392|1396.5|1430|1519|1493.5|1453.5|1432|1415|1409.5|1379|1376|1375|1361|1368.5|1331.5|1318|1319.5|1290|1299.5|1297.5|1291.5|1280|1302|||1322.5|1313.5|1335||1334.5|1316|1331|1316|1323|1286.5|1302.5|1259|1275|1313.5|1310.5|1287|1237|1243.5|1247|1246.5|1264.5|1236.5|1216.5|1231.5|1261.5|1257.5|1297.5|1278|1278|1305|1297||1225.5|1226.5|1196|1201|1214.5|1209|1228.5|1266|1237.5|1231|1227|1226.5|1253.5|1218|1220|1203|1203||1192|1173.5|1176|1161.5|1110|1093|1103|1104||1079.5|1071|1092|1105.5|1126.5|1089.5|1106|1100|1073|1088.5|1069|1095|1098.5|1050.5|1065.5|1046.5|1065|1060|1061|1080|1064|1066.5|1041|1034||1044.5|1027||||1018.5|1014.5|1018.5|1007.5|1012.5|1000.5|993|1006|1034.5|1051|1058|1072|1121.5|1127.5|1147|1133|1126|1119|1110|1110.5|1113|1106.5|1102.5|1125.5|1123.5|1112||1114.5|1110|1105.5|1085|1069.5|1090|1109.5|1087.5|1088.5|1053|1040.5|1095.5|1112||1144|1149|1119.5|1081.5|1110|1079|1084.5|1065|1085.5|1103|1126|1124|1103.5|1091.5|1106|1135|1128|1134.5||1092|1093.5|1056|1086.5|1100.5|1087.5|1103.5|1122.5|1116.5|1105.5|1141|1131|1128.5|1154.5||1149.5|1169.5|1163|1150|1144.5|1080.5|1087.5|1088|1072|1076.5|1052.5|1041.5|1044|1022|1026.5|1016|1032|1011.5|1011.5|983.1|985.5|992.6|957.2|983.9|978.1||977.8|961.1|979.4|968.6|976.8|958.2|965.2|983.3|998.7|977.5
04422|44283|/equities/chubu-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE||1893|1884.5|1867|1853.5|1851|1861.5|1897|1894|1890.5|1893|1901|1904.5|1902|1913|1887.5|1866|1873|1892|1882|1910|1945.5|1934.5|2016.5|1995.5|2024.5|2008.5|2031|2036.5|2072.5|2137.5|2166.5|2111.5|2110.5|2153|2089|2026|2017.5|1978.5|2047|2009.5|1951.5|1926.5|1929|1969.5|1984|1990|1976|1984.5|1997|||2010|2003.5|2025||1954.5|1981.5|2023.5|2013|2023|1940|1981.5|1932|2032.5|2078|2032|2027|1973.5|1952|1949|1948.5|1983|1956|1928.5|1944|1989|1974.5|1990|2026|2002|2029.5|2014||2001|1972|2029.5|1972.5|1913.5|1880.5|1878|1921.5|1915.5|1900.5|1880|1872.5|1887|1866.5|1908|1867.5|1879||1895|1895|1916|1917.5|1880.5|1822.5|1832|1894.5||1859.5|1906|1962.5|1940|1969.5|1958|1942|1917.5|1909.5|1899.5|1858|1882.5|1860.5|1881|1911|1876|1911|1919|1958.5|1967.5|1909|1937.5|1928|1926.5||1903|1852||||1821.5|1799.5|1810.5|1774|1782.5|1786|1782.5|1792|1847|1849.5|1890|1938|2008.5|2031|2065|1956.5|1932.5|1914|1855.5|1851|1852.5|1827|1839.5|1815.5|1824|1821||1827.5|1798|1807|1842|1806.5|1801.5|1828.5|1825.5|1819.5|1794.5|1749.5|1829|1938||1903.5|1881.5|1822.5|1830|1789.5|1805|1779.5|1775|1803|1795|1806.5|1818.5|1813|1802|1829.5|1850|1843.5|1852.5||1813.5|1804|1741|1826.5|1894|1907|2008.5|2024|2048|2030|2040|2076.5|2046|2097.5||2106.5|2022.5|1982|1983.5|1951|1942.5|1937.5|1921.5|1937|1957|1954|1945|1936|1949.5|1920.5|1892.5|1911.5|1900|1861|1837.5|1813|1858.5|1865.5|1826|1814.5||1821.5|1812.5|1809|1740.5|1761.5|1761|1780|1838|1782.5|1722
04423|44175|/equities/chugai-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||6284|6354|6395|6287|6193|6200|6100|5983|5786|5648|5716|5799|5812|5637|5358|5157|5142|5153|5049|4942|4953|4995|4966|4978|4811|4757|4812|4814|4787|4812|4781|4692|4684|4764|4807|4748|4787|4846|5036|5036|5007|4966|4823|4798|4966|4946|4924|4926|4985|||5094|5026|5050||4852|4860|5151|5185|5150|4921|5090|5065|5131|5105|5237|5237|5236|5398|5395|5436|5571|5572|5563|5694|5774|5766|5927|5939|5850|5881|6100||6060|6145|5981|6107|6219|6423|6513|6518|6435|6389|6317|6272|6109|6000|5957|6000|6008||5648|5890|5842|5779|5904|5705|5646|5722||5451|5420|5193|5128|5124|5186|5310|5347|5370|5450|5416|5455|5574|5626|5598|5541|5633|5709|5916|5935|5887|5835|5668|5552||5388|5380||||5342|5386|5384|5355|5349|5315|5295|5450|5333|5304|5344|5408|5337|5357|5356|5366|5441|5440|5234|5321|5209|5218|5068|5014|5000|5073||4940|4836|4880|4903|4755|4743|4707|4720|4678|4769|4653|4652|4689||4617|4626|4460|4352|4468|4325|4408|4399|4519|4548|4613|4661|4711|4624|4695|4741|4585|4549||4434|4426|4391|4501|4534|4624|4617|4451|4277|4299|4250|4265|4348|4458||4527|4475|4525|4548|4477|4458|4461|4431|4473|4441|4415|4457|4430|4410|4413|4312|4327|4241|4228|4228|4215|4271|4280|4288|4256||4266|4237|4182|4177|4117|4152|4213|4348|4231|4126
04424|946330|/equities/the-chugoku-electric-power-inc|TOPIX500||1046|1027.5|1015|1016|1010|1032.5|1051.5|1055.5|1049|1038|1056.5|1087|1082.5|1084|1066|1047.5|1065|1069.5|1058|1066.5|1081|1050|1089|1100|1117|1115|1120|1110|1094.5|1116|1125|1075|1126|1161.5|1072.5|1047|1047.5|1042.5|1057.5|1042|1015.5|1010|1017|1034|1002|1006|1000|1010|1011|||1002|1000|1085.5||1040|1086.5|1120|1143|1174|1162|1184|1173|1218|1258|1223|1231|1202|1163|1158.5|1158|1176|1142|1114.5|1120|1159.5|1138|1137.5|1152.5|1157.5|1159.5|1153||1138|1129.5|1139|1130|1076.5|1053|1067.5|1064.5|1053.5|1027.5|1012|1004|1018.5|1010.5|1024|999.5|1014||1004.5|995.2|989.6|990|976|970.5|979|993.5||974.5|980.2|988.4|982.8|1004|993.6|988|1052|1049|1042.5|1021|1035.5|1021|1029|1039.5|1022|1036.5|1045.5|1057.5|1061|1041|1052.5|1039.5|1043||1048|1021||||1006.5|993.9|990.3|974.4|978.4|972.8|969.7|978.3|996.5|1004.5|1023.5|1034|1052.5|1050|1060|1029.5|1027.5|1021|980.6|983.9|989.8|976.4|975.5|965.3|979.3|992.4||995.3|972.1|982.2|993.6|966.6|972.6|983.8|996.4|1007|1006.5|997.4|1063|1129||1098.5|1051.5|941.3|944.9|950.1|951.4|939.3|923.4|930.5|921.3|927.6|924.8|918.4|908.5|926.3|932.1|921|917.1||892.1|874.5|836.7|871.7|912.4|920.1|960.9|950.4|976.2|973.9|992|1014|996.7|1039||1032.5|1010|987.8|986.4|967.8|949.7|955.6|947.5|951.7|951.8|960|960.5|962.2|967.3|955.5|936.8|934|931.8|919.4|913|894.1|933.5|947.5|941.6|940.4||954.6|961.8|961.6|948.5|966.1|966.4|974.3|1015|986.8|999.9
04425|946097|/equities/coca-cola-west-co-ltd|TOPIX500||2226.5|2180.5|2157|2120.5|2045|2003.5|1998.5|2003|2031.5|2008|2017|2019|2027.5|2015|1974.5|1937.5|1933.5|1940.5|1927|1927.5|1914.5|1909.5|1909|1895.5|1925.5|1918|1914.5|1916.5|1908.5|1854|1832.5|1801.5|1777|1816|1850.5|1837|1834|1871|1885|1932|1951.5|1963|1965.5|1968|1950.5|1959.5|2020|2177.5|2218|||2242|2228.5|2209.5||2193|2169.5|2213|2209|2192.5|2126|2137|2150|2199|2275|2250.5|2228.5|2236|2232.5|2200|2184.5|2171|2176|2130.5|2180|2218|2229.5|2290.5|2292|2280.5|2286|2268||2277|2233.5|2246.5|2221.5|2169|2225|2244.5|2199.5|2217.5|2180|1996|1982.5|1980|1982.5|1969.5|1970|2025.5||2095|1994|1949.5|1907.5|1864.5|1766.5|1889.5|1958||1930.5|1948|1992|2008.5|2017|2022.5|2030.5|2008.5|1989.5|2012|1981|2005.5|2007.5|2066|2063|2072|2058|2065|2052|2074.5|2074|2062|2029.5|2041||2016.5|2030.5||||2024.5|2007|2049|2042.5|2046|2045|2041.5|2053|2090.5|2039|2003.5|2071.5|2091|2116|2169.5|2094|2073|2062|2045|2040.5|2079|2025.5|1990|1959.5|1905.5|1919.5||1915.5|1920|1919.5|1946.5|1929|1989|2007|2057.5|2035|2011.5|1985|1976.5|2007||2008.5|2024|2019|1973.5|1996|1938|1943|1915|1909|1887|1890.5|1853|1826.5|1820.5|1845|1855|1894.5|1890||1890.5|1885|1896|1938.5|1964.5|1966|2002|2021.5|2003.5|2020|2000|2002.5|2004|2067||2067.5|2048.5|2002.5|1980|1968|1980.5|1949.5|1942.5|1952|1946|1930|1898.5|1897|1889|1870|1843.5|1872|1898.5|1914.5|1908.5|1872|1887.5|1904|1838|1814.5||1991.5|1664|1680.5|1635|1612|1615|1620.5|1638.5|1639.5|1623.5
04426|952591|/equities/colowide-co-ltd|TOPIX500||2054.5|2025.5|2031|2007|2018.5|2031.5|2035.5|2037.5|2026|2001.5|2001|2041.5|2041|2042.5|2022.5|2016|2013.5|2018|2028|2013|2030.5|1977.5|2029|2038.5|2041.5|2019|1997|1994|2023.5|1998|1993|1976.5|1966.5|2023|2006.5|1967|1964.5|1962.5|1978.5|2001.5|1993.5|1990|1981.5|2013|1984|1899.5|2065.5|2102|2124|||2127.5|2150|2150||2154.5|2128|2145.5|2160|2152.5|2088|2126|2088.5|2092.5|2120.5|2119.5|2106|2138|2155.5|2137|2126|2071|2061|2057.5|2112|2168.5|2145.5|2155.5|2163|2182.5|2228.5|2231.5||2268|2243.5|2262.5|2272|2224|2237.5|2208.5|2216.5|2205|2188|2184.5|2180.5|2199|2240|2263|2221.5|2248.5||2245|2230|2235|2267|2207|2168.5|2219|2275.5||2323|2311.5|2316.5|2313|2345.5|2345|2354|2364.5|2331.5|2317.5|2286.5|2309.5|2303|2343.5|2359|2357|2402|2423.5|2371.5|2393|2370.5|2339|2328.5|2329||2279.5|2242||||2222|2236|2209.5|2193.5|2219|2194|2169.5|2170|2154|2140|2121|2114|2148|2160|2168.5|2187|2211|2225|2197|2232|2229|2234|2243|2277|2278.5|2295||2321.5|2313|2320.5|2327.5|2282|2385|2372.5|2375|2352.5|2361.5|2361|2373.5|2384||2379.5|2374|2343|2305|2307.5|2284|2287.5|2274.5|2253|2255.5|2244|2246|2228.5|2222.5|2298|2325.5|2291|2299.5||2339|2356.5|2331|2352.5|2364|2415|2389|2373|2411.5|2448|2419.5|2422|2378.5|2514.5||2567.5|2589.5|2602|2640.5|2594.5|2600.5|2590.5|2573|2592.5|2591.5|2540.5|2524|2455|2434|2361|2347.5|2347|2339|2304.5|2286.5|2261|2370.5|2371|2368.5|2380.5||2379|2193.5|2197|2173|2124|2091.5|2089.5|2117.5|2110|2091
04427|44124|/equities/comsys-holdings-corp.|NIKKE225/TOPIX500||3237|3244|3189|3187|3189|3222|3238|3232|3162|3131|3091|3117|3103|3112|3096|3079|3126|3127|3129|3087|3078|3071|3078|3097|3072|3044|3053|3078|3136|3173|3148|3122|3116|3168|3181|3167|3168|3188|3196|3165|3112|3171|3181|3196|3378|3588|3655|3643|3653|||3664|3669|3690||3750|3706|3769|3735|3687|3577|3595|3551|3621|3621|3607|3555|3555|3539|3529|3463|3445|3444|3482|3501|3548|3534|3639|3609|3631|3660|3552||3502|3477|3455|3429|3396|3435|3461|3512|3477|3446|3380|3411|3390|3306|3337|3358|3366||3362|3336|3321|3339|3298|3214|3170|3197||3118|3176|3199|3197|3231|3191|3208|3236|3195|3201|3205|3228|3256|3295|3295|3250|3238|3253|3269|3308|3287|3271|3232|3189||3153|3176||||3110|3096|3127|3105|3098|3108|3077|3108|3080|3065|3102|3126|3154|3202|3218|3168|3212|3274|3228|3243|3241|3207|3207|3217|3225|3181||3177|3137|3184|3202|3145|3193|3222|3250|3309|3026|3007|3038|3073||3106|3145|3094|3031|3070|3036|3037|3049|3045|3033|3030|3060|3055|3055|3089|3110|3099|3118||3047|3025|2953|3038|3098|3126|3136|3218|3205|3209|3189|3210|3238|3265||3275|3216|3180|3190|3164|3150|3125|3103|3091|3127|3134|3103|3071|3073|3075|3022|3084|3051|3024|3047|3055|3089|3123|3134|3110||3121|3095|3093|2837.5|2829.5|2828.5|2877.5|2864|2840.5|2815
04428|976159|/equities/concordia-financial-group-ltd|NIKKE225/TOPIX500/EAFAVALUE||920.4|937.2|943.4|937.5|932.1|950.3|960.3|957.1|971.2|962.2|946.2|936.8|940.2|936.6|911|902.7|889.1|889.4|881.4|881.2|880.2|887.8|895.2|907.7|919.1|897.8|899.8|906.6|926.1|982.2|944.5|927.6|936.9|931|943.8|933.3|934.9|938.7|931.7|931.7|901.1|885.9|896.4|872|862|852.3|839.9|831|836.8|||851.5|850.7|851.7||845.8|833.7|835.6|831.1|833.1|808.5|809|771.8|784.9|810.8|811.2|793.2|770.1|764.4|766.1|761|766.1|748.4|745.4|752.3|769.8|759.2|784.7|777.6|787.3|799.5|794.8||744.3|756.9|745.1|747.1|755.1|754|751.3|781.6|774.1|764.5|759.8|753.9|767|758|763.6|759.2|749||735.4|726.8|729|732|710.6|691|697.7|700.8||688.7|690.5|699.7|690.6|714.9|704.6|706.3|707.7|692.5|702.4|691.7|704|704.8|676|685.3|675.9|680.6|676.5|676.8|683.9|669.7|672.5|658|658.2||671|656.3||||644.6|642.2|649.5|644.1|647.1|642.1|633.9|636.9|647.9|655.3|671.5|675.6|702.6|707.7|716.7|713.1|715.2|715|705.2|697.1|703.2|693.9|691.3|705.8|698.8|687.8||684.7|683.1|686.5|677.1|667.5|672.7|684.7|678.7|667.8|655.8|652|687.5|694.8||709.1|716|696.5|676.2|699.8|683.3|689|678.5|685.2|689|698.6|710.6|690.4|690.6|697|714.2|710.9|710.3||686.9|685.5|656.7|683.9|695.3|681.5|698.7|711.9|712.9|704.4|725.4|719.1|716.4|726.3||714.2|721.8|716.7|711|709.9|676.3|687.6|688.4|664.7|667.8|653.2|646.4|647.8|635|637.2|623.7|631.2|622.6|621.8|610|611.8|619.5|607.7|624.3|621.5||618.1|615.2|624.2|630|628.8|618.5|620.4|637|649.5|622.2
04429|962543|/equities/cosmo-energy-holdings-co-ltd|TOPIX500||8065|8012|7956|8061|8182|8180|8357|8302|8481|8304|8100|7954|8035|8116|7990|8035|7946|7932|7867|7779|7928|7873|7910|7909|7792|7711|7762|7514|7532|7889|7812|7533|7621|7499|7440|7314|7392|7451|7561|7633|7335|7285|7600|7759|8050|8158|7564|7473|7475|||7483|7514|7569||7545|7391|7546|7537|7411|7438|7428|7411|7659|7942|7910|7991|7828|7852|7881|7747|7681|7617|7532|7344|7675|7572|7501|7488|7571|7593|7532||7344|7221|7285|6967|6854|6779|6704|6824|6814|6826|6787|6693|6692|6667|6697|6508|6456||6493|6354|6548|6552|6406|6178|6134|6131||6137|6013|6035|6037|6120|6136|6169|6166|6143|6270|6088|6140|6212|6245|6176|6159|6194|6186|6324|6310|6164|6148|6074|5983||5924|5863||||5666|5671|5815|5680|5576|5596|5520|5538|5452|5438|5484|5430|5583|5684|5735|5523|5608|5553|5410|5495|5616|5635|5661|5832|5832|5835||5807|5819|5785|5862|5818|5855|5819|5758|5810|5591|5132|5410|5502||5477|5550|5500|5510|5530|5422|5512|5228|5181|5324|5327|5364|5221|5294|5244|5272|5104|4988||4780|4733|4771|5003|5232|5260|5465|5578|5581|5586|5574|5545|5623|5830||5762|5776|5667|5673|5628|5552|5549|5520|5452|5445|5341|5240|5300|5274|5299|5168|5171|5053|5071|4998|4918|4932|4925|4947|4982||4625|4418|4501|4551|4438|4377|4476|4485|4401|4380
04430|949906|/equities/cosmos-pharmaceutical-corp|TOPIX500/EAFAGROWTH||12815|12655|12635|12795|12935|12785|13070|13105|13005|12950|12975|13050|13180|13345|13150|12770|12770|12615|12840|12720|12400|12630|12730|12975|13045|12665|12720|12835|12855|12540|12690|12585|12860|12970|12875|12990|13260|13370|13740|13990|14110|14095|14015|14130|13755|13655|14430|14860|15060|||14700|14565|14550||14390|14505|14415|14465|14200|14430|14765|14335|13955|13860|14040|13890|13765|13880|13755|13870|13800|13885|13870|13900|14470|14335|14300|14405|14260|14210|14300||14255|14235|14190|14235|14150|14080|13650|13745|14030|14155|13990|14180|14485|14630|14510|14680|14810||14720|15030|15030|15150|15090|15030|15185|15315||15485|15535|16000|16085|16140|15860|15960|15855|15735|15765|15665|15490|15600|15860|15550|15595|15740|15575|14910|15195|15820|16040|16240|16220||15965|16265||||16285|16390|16480|16245|16195|16210|15715|15665|15570|15440|15445|16455|16590|17000|17120|16690|16470|16295|16155|16065|15815|15650|15820|15505|15580|15480||15440|15425|15715|15840|16060|16130|15735|15735|15560|15550|15470|15215|15595||15800|15640|15695|15090|15165|15010|14815|14895|14450|14265|14265|14190|14415|14125|13820|14200|15645|15900||15720|15530|15390|15095|15085|15295|15415|15695|15860|15640|14905|15285|15710|15790||16110|16625|16670|16830|16745|16800|17010|16915|16905|17185|17135|17115|16940|16935|16865|16865|16980|16965|17125|16970|16825|17005|17000|17050|17050||17070|16875|16680|16105|16145|15880|16060|16485|16430|16320
04431|44262|/equities/credit-saison-co.,-ltd.|NIKKE225/TOPIX500||3382|3386|3374|3367|3355|3429|3451|3432|3343|3320|3328|3257|3249|3251|3214|3217|3281|3324|3362|3316|3370|3351|3375|3439|3430|3339|3367|3227|3371|3441|3405|3350|3331|3361|3338|3253|3253|3252|3254|3310|3247|3206|2869|2917.5|2933|2949.5|2924.5|2860.5|2988|||2981|2953.5|2926.5||2882|2818|2928.5|2921.5|2947|2882.5|2914|2836.5|2894.5|2995.5|3034|3004|2989.5|3064|3029|2952.5|3055|3013|3056|3044|3176|3107|3269|3250|3266|3272|3256||3241|3077|2991.5|3007|2994|3062|3037|3060|3068|3043|2976.5|2960|2978|2912|2870|2841|2875||2856|2862|2820|2791|2711.5|2687.5|2725|2781.5||2732.5|2750|2721|2703.5|2755.5|2724.5|2739.5|2760|2750.5|2787.5|2760|2779|2800|2847|2839.5|2751.5|2729.5|2721.5|2748|2767|2725|2738|2698|2637.5||2628|2589||||2599.5|2570|2557.5|2484.5|2461.5|2474|2456.5|2535|2494|2418.5|2461.5|2470|2500|2560|2580.5|2558.5|2636.5|2642.5|2557.5|2625|2540|2490.5|2511|2525|2453|2401.5||2373|2350|2352|2381.5|2389|2423.5|2449.5|2475|2292.5|2264|2219|2301.5|2309.5||2262.5|2293|2245.5|2169|2215|2164|2207|2203|2219.5|2253.5|2285|2252.5|2223.5|2181|2257|2269|2289.5|2282.5||2218|2195.5|2134.5|2300|2371.5|2370.5|2395|2460|2412.5|2417.5|2407.5|2386|2440|2489.5||2465.5|2439|2407|2415|2371|2355|2379.5|2365|2385.5|2364.5|2316.5|2278.5|2266|2254|2206.5|2163|2156.5|2128|2120.5|2089|2054|2067.5|2055|2104.5|2141||2279|2211.5|2214.5|2220.5|2223.5|2217.5|2266.5|2274.5|2270|2251.5
04432|952146|/equities/cyberagent-inc|NIKKE225/TOPIX500/EAFAGROWTH||979.1|950.9|959.2|981.3|975.2|966.9|968.6|982.2|979.9|987.6|1007.5|1001|996.4|997.6|997.7|971.5|985.3|956.1|966.3|974.3|954.9|949.9|925|930.6|954.3|954.6|953.7|967.2|973|965.3|945.5|949.7|939.6|969.9|965.8|1008|1023|1003.5|1006.5|1039.5|1030.5|1076.5|1015.5|1028.5|1000|1002.5|981.6|966.5|981.1|||942.2|982.4|989.7||1029|976.5|1035|1021.5|1032|1007|1009.5|1001.5|981|1047|1060|1061|1062|1092|1061|1052|1060|1050|1071|1090.5|1125.5|1098|1103.5|1111.5|1107|1111|1107||1079.5|1063|1034|1046|1037|1054|1037.5|1045|1069|1049|1043|1074|1042|1050.5|1068|1012.5|1030||1029|1053.5|1052|1069.5|1078|1044.5|1030|1038||1010|1014.5|1023|1034|1054|1021|994.5|956.5|951.1|941|951.3|948.8|930|930.1|933.8|919.8|910|909.2|878.7|892.3|914.8|924.9|904.8|915||888.6|890.7||||885.1|856.6|848.8|827|836|843.7|866.4|864.5|865.4|840.2|802.1|812.8|811|821.7|820|816.4|822|860.3|858.7|836.1|866.8|894.6|898.5|902.2|889.9|925.4||888.8|846.9|819.7|819.6|831.9|855.6|809.7|800.8|810.7|816.7|820.9|834.6|841.4||863.7|807.6|789.7|772.5|773.2|768.7|790|792.9|778.4|777.9|785.8|783.3|780|768.8|777.6|795.2|762.9|781||787.2|786.4|779.3|778.7|795.7|806.3|782.7|805.6|800|818|802.7|792.4|818.4|828.6||850.9|851.8|857.9|858.1|846.4|854.8|917.5|931|918.3|918.5|931.4|928|948|931.2|901|901|914|919.3|891.1|893.3|879.7|872.1|907.7|903.5|917.2||911.6|915.9|896.9|921.6|933.5|887.9|904.1|913|897.9|896.5
04433|44207|/equities/dai-nippon-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||5510|5510|5450|5371|5386|5406|5535|5526|5525|5442|5412|5299|5298|5273|5262|5321|5305|5351|5348|5246|5340|5290|5004|5000|4979|4905|4900|4902|4985|4943|4884|4762|4767|4775|4766|4771|4782|4790|4809|4790|4779|4732|4751|4752|4601|4643|4605|4573|4560|||4534|4565|4606||4555|4493|4522|4484|4480|4414|4480|4471|4533|4544|4549|4523|4559|4543|4560|4590|4662|4566|4538|4578|4671|4622|4679|4554|4602|4751|4726||4610|4586|4526|4511|4395|4481|4550|4301|4262|4291|4268|4344|4398|4367|4448|4413|4516||4599|4589|4497|4556|4651|4547|4581|4601||4191|4231|4185|4161|4173|4180|4183|4292|4180|4202|4198|4243|4280|4325|4345|4274|4273|4260|4254|4407|4307|4261|4213|4200||4176|4192||||4173|4193|4236|4193|4177|4187|4193|4270|4089|4069|4215|4274|4248|4267|4271|4232|4330|4366|4213|4183|4188|4153|4107|4081|4090|4035||3982|3964|4002|4025|3962|3979|4060|4023|3948|3905|3938|3985|4043||4036|4014|3909|3853|3909|3847|3894|3886|3877|3870|3889|3906|3902|3869|3928|3961|3924|3933||3794|3787|3711|3786|3868|3890|3936|4003|3989|4000|4001|4031|4011|4064||4059|4019|3965|3968|3942|3971|4065|4095|4056|4056|4005|3983|3898|3875|3893|3788|3856|3824|3847|3830|3863|3879|3890|3909|3930||4062|3957|4021|3943|3920|3938|4000|4056|4039|3987
04434|44138|/equities/the-dai-ichi-life-insurance-co.|NIKKE225/TOPIX500/EAFAVALUE||4543|4735|4768|4683|4643|4669|4698|4612|4613|4459|4298|4219|4200|4198|4086|4052|3965|3999|3921|3864|3909|3944|4073|4123|4164|4020|4027|3974|4155|4300|4207|4140|4157|4082|4001|3880|3916|3860|3859|3876|3796|3667|3659|3626|3606|3616|3603|3510|3660|||3666|3647|3649||3611|3478|3528|3507|3489|3433|3504|3464|3524|3652|3653|3633|3664|3732|3731|3742|3769|3772|3793|3777|3853|3850|3979|3931|3893|3890|3808||3753|3668|3636|3619|3636|3597|3621|3693|3665|3605|3591|3524|3506|3408|3379|3385|3361||3373|3311|3402|3445|3383|3200|3182|3194||3102|3123|3065|3058|3122|3050|3144|3261|3203|3227|3148|3181|3229|3132|3158|3073|3088|3120|3117|3146|3101|3114|3065|3044||3107|3048||||2992|2976.5|2945.5|2943.5|2951|2965.5|2941.5|2939.5|2909.5|2890|2962.5|2989|3130|3092|3084|3116|3263|3258|3206|3205|3151|3081|3076|3148|3190|3152||3113|3075|3042|3071|3062|3039|3117|3077|3054|2984|2981|3139|3192||3234|3268|3176|3061|3121|3057|3070|3064|3090|3089|3143|3151|3129|3126|3158|3203|3173|3164||3101|3082|3047|3090|3125|3097|3100|3063|3032|3012|3099|3053|3098|3180||3156|3158|3070|3027|3010|2893.5|2956.5|2923|2847.5|2820|2733|2711.5|2693.5|2666.5|2657.5|2645|2641.5|2676.5|2636.5|2599.5|2596.5|2592|2625.5|2706.5|2690.5||2746.5|2692.5|2717|2774.5|2744.5|2724.5|2773|2878|2905.5|2888
04435|946137|/equities/daicel-corp|TOPIX500||1529|1540|1529.5|1534|1522.5|1535|1564|1548.5|1536.5|1554|1542.5|1536.5|1608.5|1588.5|1591.5|1558|1562.5|1567.5|1565|1539.5|1515.5|1498.5|1540.5|1567|1585.5|1566|1557|1548|1600|1596|1587.5|1550|1557.5|1565|1561.5|1565.5|1583.5|1597|1614|1617|1626.5|1588.5|1604|1628|1576|1589|1558.5|1468.5|1464|||1460|1469.5|1471||1447.5|1424|1454|1428|1424.5|1390|1421|1409|1438.5|1466|1470|1477.5|1466.5|1455.5|1431.5|1421|1423|1422|1415|1431|1514|1489.5|1519.5|1507|1494|1517|1515||1501.5|1467.5|1461.5|1473.5|1429|1430|1433|1468|1468|1491|1493|1484|1494.5|1415|1443|1450|1465||1438|1452|1444.5|1438|1446.5|1414|1403|1430||1409.5|1437|1446|1380|1476.5|1435.5|1443|1453|1442|1460|1425.5|1456|1455|1463|1457.5|1453.5|1447.5|1449.5|1472.5|1505.5|1465.5|1463|1449.5|1442||1423|1410.5||||1366|1365|1372|1362.5|1364|1372|1317.5|1338|1308.5|1313|1297.5|1295.5|1366.5|1373|1377|1342|1368.5|1372|1331|1360.5|1413.5|1421|1419.5|1420|1422.5|1429||1419|1413.5|1422.5|1431|1426|1451.5|1468|1451.5|1457|1458.5|1450|1476.5|1516.5||1442.5|1311|1274.5|1278.5|1290|1266|1269.5|1251.5|1229|1226.5|1222.5|1229|1221|1222|1216.5|1230|1227|1229||1195.5|1191.5|1177.5|1213|1246.5|1251|1270|1291.5|1293|1294.5|1296.5|1303.5|1281.5|1322.5||1318|1318.5|1300|1314|1282.5|1281|1307|1289|1289|1270.5|1241|1217|1189|1176|1174.5|1150|1156.5|1157.5|1155|1146.5|1151|1156.5|1166.5|1181.5|1186||1216.5|1213.5|1219|1225|1210.5|1166.5|1308.5|1319|1316|1286
04436|946177|/equities/daido-steel-co-ltd|TOPIX500||1470|1453.5|1426.5|1425|1429.5|1443|1475|1478|1496.5|1495|1485|1485.5|1495.5|1487.5|1454.5|1448.5|1447.5|1466.5|1464.5|1461.5|1471|1463.5|1505|1515|1540|1520|1512.5|1554.5|1575|1577|1583.5|1556.5|1572|1592|1593.5|1583|1584|1590|1608|1611.5|1576.5|1565|1594.5|1595|1618|1626|1731|1720.5|1715|||1710.5|1708|1743||1736|1719|1740.5|1741.5|1725.5|1693.5|1734.5|1710.5|1746|1782.5|1762|1740|1733|1733|1713.5|1697|1693|1692.5|1687|1714|1816.5|1748.5|1809|1817|1807|1804|1801||1799|1799|1800.5|1776.5|1777.5|1810|1785|1877.5|1838.5|1841.5|1829|1813|1784.5|1769.5|1790.5|1805|1832||1845|1816|1788|1770.5|1721|1677|1658|1672||1633|1664.5|1678.5|1647|1632.5|1651.5|1646.5|1550|1516.5|1515|1492.5|1500.5|1467.5|1489|1497.5|1480|1470.5|1459|1469.5|1511|1479|1501.5|1503.5|1500.5||1504.5|1497||||1501|1468.5|1465.4|1447.4|1443.8|1436.8|1418.2|1440|1416.2|1406.6|1421|1379.8|1406.6|1419.2|1409.6|1390.2|1452.4|1457.6|1396.2|1409.4|1385|1365.4|1366.2|1382.6|1371|1375.6||1344.4|1323.2|1267.4|1275.2|1259.6|1243.2|1242.4|1240.4|1230|1212.2|1198.8|1248.4|1290.6||1241.6|1253.6|1171.6|1127.4|1186.4|1146.4|1154.6|1157.6|1145.6|1179|1172.2|1197.6|1186.6|1183.6|1198.4|1222.6|1203.6|1191.6||1152.6|1134.6|1122.8|1181.6|1222.8|1216.2|1237|1274.4|1274|1279.2|1277.4|1294.8|1290.4|1292.6||1265.2|1262|1239|1232|1236.4|1235|1253.4|1277.6|1275|1274.2|1230|1206|1188.8|1186.8|1189.6|1163|1163|1166.2|1143|1135.2|1145.4|1153.4|1159.6|1170.4|1179.8||1188.4|1163.2|1173|1192|1196|1194.4|1232|1226.2|1217|1155.8
04437|946202|/equities/daifuku-co-ltd|TOPIX500/EAFAGROWTH||3012|2985.5|2990|3046|2994|3014|3029|2988|3014|3009|3010|2975.5|2967|2936.5|2939.5|2965|2942|2940|2882|2900|2901|2905|2845|2867|2885|2910|2916|2836.5|2865.5|2806.5|2743.5|2756|2783.5|2838|2854.5|2868.5|2910|2946|3078|3128|3115|3256|3200|3125|3320|3360|3341|3290|3272|||3184|3237|3262||3171|3149|3252|3133|3164|3165|3295|3278|3354|3486|3498|3496|3477|3470|3470|3451|3489|3421|3477|3508|3584|3609|3618|3635|3625|3644|3494||3370|3371|3295|3274|3265|3309|3388|3498|3502|3499|3456|3489|3538|3546|3531|3533|3480||3376|3340|3377|3332|3323|3333|3224|3227||3244|2878|2867.5|2848|2907|2889|2869|2938.5|2949.5|2955|2903|2973|2958.5|3013|2994.5|2969.5|2923.5|2967.5|3049|3032|3008|2950|2899|2851||2754.5|2782.5||||2852.5|2859|2853.5|2829.5|2822.5|2831|2849|2892.5|2815|2801.5|2841|2726|2650|2648|2637|2626.5|2713|2714.5|2668|2744.5|2750.5|2783|2737|2672.5|2722|2680||2666.5|2696|2728|2657|2651.5|2661|2552|2588|2576.5|2565|2611|2640.5|2699||2585|2501|2466.5|2458.5|2499.5|2480|2525|2508|2536|2573|2611.5|2710|2723.5|2664|2743.5|2799.5|2744.5|2770||2719.5|2737|2683.5|2734|2819.5|2829.5|2819.5|2820.5|2847|2863|2842.5|2820|2848|2857.5||2834.5|2769|2725|2718|2654|2685|2739|2795.5|2750.5|2742|2708|2693.5|2691|2670.5|2681.5|2620|2664.5|2651|2622.5|2594|2624.5|2654|2694|2739.5|2709.5||2795|2606|2938.5|2922.5|2871.5|2902|2961.5|3019|3035|3101
04438|44190|/equities/daiichi-sankyo-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||5987|6027|5877|5877|5830|5750|5677|5675|5646|5427|5524|5506|5652|5558|5442|5450|5464|5337|5311|5400|5422|5595|5626|5770|5788|5829|5773|5575|5433|5449|5578|5399|5452|5495|5627|5444|5377|5426|5496|5531|5531|5482|5486|5415|5422|5385|5198|5289|5324|||5502|5335|5364||5010|4766|4729|4663|4633|4636|4536|4443|4556|4561|4632|4528|4529|4644|4671|4661|4742|4676|4633|4667|4777|4798|4972|4876|4822|4913|4913||4888|4936|4816|4701|4634|4769|4829|4869|4837|4930|4945|4902|4997|4974|5051|5136|5107||4917|4931|4924|4873|4880|4789|4774|4707||4638|4679|4512|4512|4577|4500|4650|4423|4353|4345|4283|4300|4340|4417|4392|4358|4295|4352|4524|4520|4515|4499|4332|4117||4031|4012||||3872|3872|3850|3867|3879|3831|3825|3911|3918|4005|4005|4058|4060|4062|4140|3990|4108|4212|4048|4025|4111|4000|3932|3935|4000|4067||4056|4005|3947|3988|3964|4096|4034|4090|4058|4130|4072|4034|4053||4047|4068|3858|3875|4021|4025|4086|4130|4215|4095|3579|3849|4035|4037|4098|4171|4031|4046||3963|4030|3945|4057|4054|4106|4189|4146|4005|4185|3891|3909|4013|4055||4123|4114|4107|4197|4119|4155|4127|4221|4238|4284|4287|4299|4219|4254|4271|4206|4230|4220|4174|4194|4160|4247|4283|4381|4386||4386|4321|4242|4279|4197|4226|4303|4437|4347|4115
04439|976160|/equities/daiichikosho-co-ltd?cid=976160|TOPIX500||1699|1690.5|1666|1665|1632|1632|1655|1676|1684|1677.5|1656.5|1652|1646|1661.5|1661.5|1653.5|1651.5|1632|1621|1616.5|1625.5|1600|1618.5|1620|1650|1638|1630.5|1660.5|1685|1666|1643|1633|1615|1643|1646.5|1692|1679.5|1689|1696.5|1713|1698|1702|1742.5|1780.5|1816|1816.5|1834.5|1816|1828|||1815.5|1825.5|1843||1825.5|1819.5|1871|1861.5|1853|1817.5|1850|1834|1855|1885.5|1893|1892.5|1918.5|1910|1902.5|1921|1889|1879|1889.5|1935|1938.5|1911|1959.5|1950|1976.5|2001.5|1974.5||1982.5|1979.5|1962|1946|1927.5|1919|1904|1926|1922|1920|1914|1920.5|1931|1936|1952|1941|1918.5||1891.5|1914.5|1915.5|1921|1902.5|1873|1873|1926.5||1900|1995|2008|2010|2035|2022|2013|2031|2020|2061.5|2062.5|2068|2065|2078.5|2100|2049.5|2055|2053|2074|2104.5|2100.5|2121|2148|2112.5||2089|2108.5||||2086.5|2089|2067.5|2046.5|2043.5|2049|2048.5|2064|2063.5|2044|2063.5|2057.5|2105.5|2108.5|2140.5|2121.5|2156.5|2226.5|2190.5|2208.5|2238.5|2235|2214|2225|2206|2225||2225|2224.5|2192.5|2191|2183.5|2197|2174|2200.5|2261.5|2256|2256|2237.5|2271||2246.5|2230.5|2218|2169|2209|2190|2216.5|2237.5|2226.5|2252|2214|2231|2221.5|2211.5|2285|2339.5|2330|2354||2344|2311.5|2292.5|2371.5|2408|2427.5|2443|2504|2525.5|2538|2515|2522|2583|2630||2624|2663.5|2698|2684|2692|2775|2826|2847|2854.5|2879|2881|2816|2796|2823|2790.5|2775.5|2768.5|2764.5|2733|2737.5|2754.5|2761|2808.5|2819|2784.5||2765|2687|2702|2726|2717|2724.5|2750|2821|2869.5|2826.5
04440|44181|/equities/daikin-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||23195|23285|23025|23350|23225|22945|22945|22705|22180|22150|22370|22355|22975|23020|22840|23175|23025|22915|22760|22960|23300|23155|22570|22755|22900|22470|22645|23165|23300|23315|22945|22640|22945|23475|23540|23940|24220|23960|23615|24775|25105|25220|24770|24860|24450|24685|22825|22275|22395|||22090|22035|21745||21160|20400|20270|19950|19680|19215|19505|19500|20005|20060|20235|20280|20400|20380|20130|20165|20300|20405|20840|21010|20600|20610|20805|20235|20405|20660|20720||20570|20195|19950|20375|20295|20845|20180|20470|20770|21150|21165|21635|21375|21175|21455|21330|21325||21305|21200|21450|21420|21600|21500|20945|21445||21425|21180|21165|22775|23805|23505|23345|23885|24145|23940|23915|24000|24085|24625|24560|24230|23625|23375|23975|24385|24590|24210|23320|23260||22750|23000||||22985|22890|22820|22390|22355|22345|22545|22930|22240|22100|22335|21520|22080|21700|21455|21030|21000|21890|21500|21570|21955|22155|22185|22380|22715|23095||23650|23660|23850|23745|23700|23540|22970|23165|23135|23485|22585|22665|23090||22395|22275|21630|21300|21450|21185|21660|21400|21595|22015|22400|22865|23005|22330|23125|23760|23675|23315||23025|23305|23090|23110|23650|23475|23445|23710|24025|24310|24285|24710|24630|24915||25025|24860|24840|25025|24885|25145|25675|26125|25730|25660|25575|25225|25170|25275|24840|23840|24150|24045|23400|23375|23900|24325|24035|24680|25080||25370|25020|28235|27865|27765|27815|28200|28835|28690|28560
04441|44182|/equities/dainippon-screen-mfg.-co.,-ltd.|NIKKE225/TOPIX500||15645|16295|16540|16670|16210|16270|15710|15515|14525|14335|14500|14395|15270|14960|14865|14645|14780|14660|15135|14725|14850|14880|15235|15255|15140|14865|14850|14705|15200|15390|15005|14925|15140|15075|15445|15095|15625|15505|15830|15800|15650|15685|15520|15210|15620|15445|17600|17500|17500|||16640|16500|16590||16220|16230|16890|16145|16025|16810|18065|17740|17975|18520|18605|18475|18860|18750|18295|18285|19080|19000|18860|18760|19965|19490|19435|19440|18670|18740|18890||18415|18340|17575|18110|18085|17890|17625|18440|18820|20045|19445|19500|19420|18735|18900|19505|19205||19895|18060|18450|18350|18780|19400|18275|17740||17140|16770|16345|16100|15645|15925|15255|14670|14295|14365|14280|14820|14600|14305|14310|13625|12870|12820|12725|12720|12340|12150|11855|12025||11860|11710||||11930|11885|11830|11750|11495|11555|11635|11720|11760|11335|11225|11455|11710|11455|11115|10840|10705|10970|10495|11085|10875|10770|10690|10500|10420|10335||9895|9821|9508|9609|9802|9750|9296|9341|9220|8573|8729|8502|8289||8014|7441|6934|7270|7216|7068|7488|7240|7201|7243|7290|7743|7567|7323|7647|7623|7386|7287||7142|7218|7010|7296|7512|7281|7315|7307.5|7215|7502.5|7152.5|7070|7065|6967.5||7290|7225|6997.5|7012.5|7015|7162.5|7235|7515|7377.5|7382.5|7375|7425|7367.5|7345|7420|7010|7260|7167.5|7197.5|7197.5|7222.5|7175|7157.5|7242.5|7105||7335|7330|7257.5|7450|7555|7477.5|7580|7762.5|7670|7910
04442|952021|/equities/daio-paper-corp|TOPIX500||903.3|900.7|886.2|884.4|875.5|891.7|901.2|895.1|900.8|892.5|890.2|899.5|879.4|879.1|876.3|877.2|869.6|871.8|858.6|866.4|862|847.6|845.2|855.6|848.1|851|854|851.5|864.6|904.6|885.2|875|888.2|921.3|912.8|898|912.6|920.8|935.1|957.9|964.7|980|1007|1157|1142.5|1139.5|1131|1117.5|1127.5|||1120.5|1117|1133||1122|1117.5|1131|1141|1130|1110|1126.5|1118|1138|1147|1146|1155.5|1150.5|1164.5|1175|1159|1162.5|1143.5|1154.5|1165|1161.5|1170|1212|1195.5|1206|1215.5|1211||1181|1188.5|1164.5|1159.5|1150|1173|1177.5|1148|1138|1144.5|1142|1130|1114|1110|1112|1082|1090.5||1099.5|1086|1085.5|1091.5|1070|1048.5|1065|1134||1139|1143|1143|1140|1143|1131|1129.5|1115|1108.5|1117.5|1124.5|1129|1101.5|1107.5|1109|1102|1111|1120|1132|1142|1144.5|1152|1142.5|1133.5||1126|1116.5||||1123|1122.5|1126|1111.5|1112|1136.5|1122.5|1122.5|1115|1112.5|1103.5|1099.5|1080.5|1074.5|1063.5|1055.5|1056.5|1057|1030.5|1045.5|1056.5|1047.5|1059|1049|1028.5|1059.5||1077|1077.5|1057.5|1034.5|1016.5|1045|1029|1032|1108|1149|1160|1224|1247||1224.5|1243.5|1236|1195|1231.5|1207.5|1190|1181|1189.5|1197|1186.5|1170.5|1177.5|1168|1184|1221|1214|1223.5||1224.5|1218.5|1192.5|1196|1219|1224|1250.5|1279|1275|1276.5|1297|1290|1290.5|1309.5||1286.5|1254.5|1259.5|1265.5|1260.5|1263.5|1278|1257|1263.5|1263|1260.5|1241.5|1243.5|1234|1234.5|1217.5|1220.5|1226|1198.5|1181|1186|1186|1223.5|1220.5|1209.5||1260|1161.5|1173.5|1160|1155|1179|1193|1203|1221.5|1203
04443|946085|/equities/daito-trust-construction|TOPIX500/EAFAVALUE||17360|16960|16710|16830|16725|16720|16785|16815|16790|16695|16585|16515|16660|16815|16555|16510|16575|16615|16500|16435|16690|16505|16600|16815|16835|16810|16620|17005|16895|16780|16600|16485|16350|16390|16420|16315|16275|16290|16495|16665|16375|16420|16490|16800|16450|16705|16470|16180|16200|||16355|16680|16915||16915|16905|17030|17065|16995|16725|16825|16700|16850|16800|16920|16870|17045|17130|16980|17080|17085|17130|16910|17065|17450|17220|17985|17520|17500|17675|17675||18020|17750|17330|17240|17300|17430|17400|17300|17585|17760|17480|17405|17730|17765|17510|17450|17370||17430|17290|17175|17040|17185|16995|16735|17495||17120|17090|16985|16985|17355|17160|17085|16825|16190|16115|16150|16125|16075|16400|16410|16250|16160|16185|16265|16625|16410|16305|16285|16425||16430|16275||||16350|16305|16400|16190|16045|16020|15795|15995|16165|16125|16195|16310|16340|16560|16550|16430|16665|16665|16515|16485|16420|16300|16165|16285|16400|16635||16395|16045|16090|16085|15980|15695|15770|15960|15895|15850|15980|16050|16120||15845|16120|16150|15660|15295|15240|15410|15390|15320|15465|15500|15575|15675|15470|15700|15855|15725|15800||15570|15550|15245|15750|15765|15750|15960|16190|15835|15935|15895|15980|16070|16295||16415|16190|15940|15870|15660|16230|16220|16255|16555|16640|16415|16065|15955|16065|15970|15695|15705|15725|15495|15375|15435|15380|15335|15345|15455||15675|15355|15525|15440|15190|15175|15005|15335|15290|14650
04444|44149|/equities/daiwa-house-industry-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||4208|4165|4085|4075|4071|4111|4148|4129|4125|4135|4077|4047|4053|4065|3965|3956|3955|3995|3993|4000|4092|4005|4100|4147|4171|4130|4136|4185|4286|4241|4175|4056|4064|4150|4152|4154|4169|4190|4161|4112|4113|4130|4107|4165|4137|4275|4335|4298|4393|||4437|4407|4440||4350|4283|4360|4338|4322|4220|4307|4273|4315|4373|4367|4350|4419|4437|4479|4453|4425|4429|4392|4424|4528|4487|4594|4533|4524|4611|4575||4523|4396|4362|4303|4269|4251|4267|4414|4350|4345|4344|4350|4382|4330|4321|4309|4379||4393|4357|4342|4337|4354|4299|4311|4362||4335|4365|4400|4371|4444|4433|4487|4584|4489|4516|4494|4512|4489|4590|4614|4458|4380|4410|4486|4567|4553|4655|4537|4525||4461|4342||||4272|4227|4228|4181|4161|4151|4137|4150|4124|4147|4227|4197|4268|4342|4314|4243|4400|4399|4302|4279|4236|4199|4162|4151|4220|4289||4239|4200|4244|4287|4223|4240|4242|4241|4314|4232|4155|4203|4335||4246|4229|4127|4065|4082|3999|4031|3948|3963|3982|3946|4001|3974|3923|4012|4130|4081|4069||3998|3981|3856|3973|4010|4015|4032|4156|4130|4127|4097|4132|4188|4201||4204|4119|4058|4084|4056|4093|4146|4097|4124|4141|4084|4048|4034|4034|4040|3963|4014|3975|3931|3873|3861|3947|3919|3867|3859||3895|3834|3856|3850|3776|3803|3851|3892|3862|3802
04445|44332|/equities/daiwa-securities-group-inc.|NIKKE225/TOPIX500/EAFAVALUE||1276.5|1290.5|1289.5|1266.5|1257|1277|1280|1291|1284|1242|1227|1208|1225.5|1207|1164|1164|1156.5|1159|1164.5|1169|1212|1217.5|1229.5|1254.5|1315|1308|1321.5|1287|1286.5|1302.5|1234|1173.5|1182.5|1187|1158|1120.5|1132|1129.5|1098|1133|1129|1114.5|1085|1086.5|1166|1161.5|1146|1147|1161|||1132.5|1130.5|1162||1128.5|1125|1147.5|1124|1110|1080.5|1098|1075|1099.5|1139.5|1151|1151.5|1145.5|1160.5|1141.5|1118.5|1155|1133|1135|1127.5|1151|1146|1194|1187|1190.5|1195|1176||1159.5|1131.5|1101|1102|1088.5|1073.5|1079|1115.5|1119|1113|1124|1095|1103|1102|1103.5|1113|1100.5||1095|1084.5|1082.5|1093.5|1059.5|1035.5|1031.5|1049||1020.5|1026|1007.5|1015|1011.5|1007|1018|1064|1047|1060.5|1037|1060.5|1038|1044.5|1044|1033.5|1031|1038.5|1052|1069.5|1009.5|1033.5|1005|1004||1005|967.1||||949.1|947.2|948.6|938.8|942.1|953|946.9|966.8|952.1|951.1|962.2|962.3|971.4|970|976.8|959.9|972|980.9|943.5|959.3|965.4|955.4|937.1|946.7|962|957.7||964.8|959.1|975.5|982.4|960.9|971.2|952.6|958.1|949.4|939.3|915|944.1|961.1||947.4|947.7|864|844.8|860.1|839.6|851.5|844.9|849|851.3|863.2|883|877.3|867.5|879.4|903.6|883|883.5||854.1|845.4|808|845.9|856.4|863.1|873.2|885.4|896|892.9|896.1|896.1|902.6|913.5||905.1|898.7|881.4|876.7|865.6|858.2|859.7|860.7|844.8|845.8|835.1|829|833.5|815.2|806.5|793.6|801.9|794.3|785.8|767.4|762.9|771.6|767.3|773.9|770.8||770.7|766.6|779.5|774.4|776.8|768.3|765.7|791.5|770.1|755.7
04446|946114|/equities/daiwabo-holdings-co-ltd|TOPIX500||2946|2950|2917.5|2936|2915.5|2936.5|2954.5|2939|2908|2899.5|2881.5|2910|2910|2819.5|2698.5|2759|2742|2754.5|2710.5|2679|2649.5|2642.5|2696|2735.5|2760|2720.5|2705|2723.5|2740.5|2748|2771.5|2725.5|2716|2744|2739|2703|2719|2724.5|2668|2678|2668|2594.5|2583|2600.5|2660.5|2734.5|2609|2710.5|2684|||2698|2709.5|2747||2689|2646|2728|2675.5|2629|2564.5|2613|2608|2631.5|2626.5|2620.5|2586|2574|2538.5|2484|2472.5|2457.5|2457|2457|2533|2567.5|2524|2550|2549.5|2548|2550|2586.5||2584|2565|2546|2543|2497.5|2535.5|2503.5|2586.5|2561|2600.5|2582|2641|2640.5|2622.5|2619|2680.5|2666.5||2670|2678|2674|2708|2658|2660.5|2660.5|2806.5||2700|3144|3144|3174|3182|3181|3192|3227|3230|3219|3221|3239|3222|3212|3202|3163|3134|3172|3210|3274|3193|3167|3114|3062||3050|3079||||3087|3068|3078|3053|3060|3052|3016|2985|2973|2929|2913|2852|2824.5|2803.5|2826.5|2725|2801|2808.5|2764.5|2837|2926|2909.5|2884.5|2927|2932.5|2970.5||2916|2910|2913|2956|2927.5|2986.5|2990.5|2956.5|3075|2880.5|2859.5|2853|2953||2883.5|2852|2843.5|2821.5|2877.5|2767|2762|2755.5|2727.5|2790|2815|2849|2851|2836.5|2830|2889|2832|2895||2860.5|2783|2705.5|2808|2852|2865|2853|2859|2845.5|2859.5|2803.5|2797|2912.5|2990.5||3052|2946.5|2854.5|2887.5|2885.5|2877.5|2939.5|3002|2992.5|2971.5|2966.5|2957|2929.5|2888.5|2878.5|2819.5|2830.5|2773|2747|2779|2768.5|2709|2678.5|2679.5|2683||2724.5|2676|2650.5|2607.5|2637|2629|2654.5|2728.5|2751|2700
04447|102045|/equities/dena-co-ltd|NIKKE225/TOPIX500||1617|1604.5|1585.5|1601|1569|1570|1580|1594|1570|1584|1595|1607.5|1620|1608|1573|1567|1592.5|1554|1565|1535.5|1569.5|1558|1543|1557.5|1567|1523|1504.5|1530|1516|1489|1472|1423.5|1384.5|1416.5|1425.5|1461.5|1475|1481|1480|1463.5|1449.5|1497|1525|1580|1576.5|1570.5|1570.5|1620.5|1610.5|||1578.5|1602|1596||1596.5|1570.5|1588|1545.5|1538|1486.5|1534|1509|1523.5|1536.5|1553.5|1535|1547|1583|1555|1577.5|1633|1490|1518|1553.5|1517|1493.5|1506|1511|1480.5|1521|1519.5||1498|1490.5|1446|1398|1425|1430|1397.5|1426.5|1403|1344.5|1338.5|1403|1495|1465|1527|1227|1248||1249.5|1260.5|1257.5|1266|1235|1230|1276.5|1282.5||1383|1372|1528.5|1521.5|1537|1505.5|1495.5|1493.5|1504|1507.5|1519.5|1521.5|1491.5|1505|1509.5|1501|1514|1504|1528|1549|1565|1551.5|1537.5|1511.5||1385|1396.5||||1377|1368.5|1352|1326|1329.5|1337.5|1356|1379|1380|1353|1347|1368|1377|1416.5|1432.5|1440.5|1469|1520.5|1518.5|1519.5|1499|1504|1514|1501|1478|1480.5||1478.5|1475|1471.5|1499|1508|1532|1480.5|1491.5|1512|1509|1535|1511|1510.5||1496|1465.5|1467.5|1438|1457.5|1455.5|1463.5|1460|1431.5|1435|1440|1445|1433.5|1422|1443.5|1473.5|1463|1472||1464|1461|1443|1463|1473|1502.5|1498|1524.5|1510|1521|1493.5|1497.5|1507.5|1541||1542.5|1521|1514.5|1511.5|1501|1501.5|1531.5|1536.5|1532|1531|1525.5|1510|1509|1515|1497.5|1495.5|1505|1505|1475.5|1475|1456.5|1472.5|1499.5|1502.5|1537.5||1522|1665|1661.5|1674|1678|1683|1708|1732|1742|1715
04448|44110|/equities/denki-kagaku-kogyo-k.k.|NIKKE225/TOPIX500||2167.5|2167|2136|2131.5|2161.5|2150.5|2164|2164.5|2169|2181.5|2163.5|2164|2168|2164.5|2160|2171|2150.5|2120|2091.5|2087|2113.5|2071|2155|2171.5|2165|2158.5|2149.5|2183|2210|2241.5|2219.5|2197.5|2196.5|2232.5|2231.5|2223.5|2238.5|2231.5|2265|2287.5|2272|2259|2275|2348|2358|2301.5|2317.5|2304|2313.5|||2317.5|2336|2338.5||2295|2286.5|2266.5|2280.5|2277.5|2220|2226.5|2220.5|2316|2348|2369.5|2345.5|2359.5|2348.5|2347.5|2325|2314.5|2318|2332.5|2340.5|2346.5|2355|2439.5|2430|2437.5|2472.5|2471||2439.5|2422|2411|2391.5|2370|2403.5|2424.5|2459.5|2433|2430|2411|2463.5|2467.5|2456|2504|2505.5|2510.5||2513|2511.5|2523|2528|2526|2458.5|2490|2512||2458|2460.5|2441|2568|2591.5|2581.5|2567.5|2582|2560.5|2571.5|2554.5|2572.5|2555.5|2566|2580.5|2537.5|2514.5|2533|2569.5|2566.5|2567.5|2596|2585|2591.5||2583.5|2553||||2496|2504|2504|2478|2473.5|2452|2442|2428|2426|2412.5|2422|2393|2442|2484.5|2516.5|2535.5|2562|2579.5|2554|2578|2628|2645|2625.5|2601.5|2616|2617.5||2599.5|2586.5|2597|2608|2564|2615|2567.5|2578.5|2594|2558|2623.5|2729.5|2763.5||2722.5|2751.5|2713.5|2686.5|2733|2664.5|2693|2688.5|2698|2716|2733.5|2735.5|2743|2716.5|2727|2743|2725|2719||2690|2695.5|2638|2640|2715|2703|2760.5|2860|2835.5|2826|2837|2868|2865|2893||2869|2878|2810|2794.5|2773|2771.5|2794.5|2811.5|2809|2804.5|2789|2747.5|2698|2695.5|2674|2638.5|2637|2621|2601|2592.5|2600.5|2572|2578|2623|2609||2586.5|2556.5|2549.5|2552.5|2718|2733|2804|2825.5|2805.5|2791.5
04449|44301|/equities/denso-corp.|NIKKE225/TOPIX500/EAFAGROWTH||2581.5|2593.5|2538.5|2520|2527.5|2561|2605.5|2550|2539|2527|2498|2498.5|2497.5|2482.5|2432.5|2424.5|2427.5|2396|2382.5|2341|2406.5|2432|2470|2491.5|2475|2474|2483|2470|2550|2559.5|2543|2520.5|2546.5|2531.5|2538.5|2538|2556|2563|2606|2611.5|2632.5|2630.5|2640|2558.5|2554|2600|2623.5|2642.5|2669|||2681.5|2643.5|2691.5||2757|2786.5|2841|2782.5|2850|2819.5|2875.5|2872.5|2907.5|2968|2967.5|2949.5|2914|2929.5|2888|2823|2834.5|2779|2791.5|2797.5|2883|2885|2949|2912|2910|2948|2932||2900|2808|2717|2653|2640.5|2668|2690|2779|2802.5|2855|2801.5|2751|2768.5|2754|2758.5|2755|2749.5||2748|2677.5|2704.5|2683.5|2669.5|2618|2593.5|2611.5||2576|2554.5|2522.5|2442|2430|2339.5|2295|2341|2329|2330|2284.5|2323.5|2326|2340.5|2298.5|2289.5|2285.5|2254|2268|2263|2280.5|2280.5|2257|2177.5||2165|2166.5||||2127|2112.5|2114.5|2104|2113.5|2113|2143.5|2136|2150.5|2130|2089.5|2090.5|2134|2199.5|2165|2138.5|2239.5|2301|2245|2255.5|2332.5|2314|2298|2277|2393|2425.5||2374.5|2386.5|2462|2520.5|2464.5|2429.5|2385.5|2339|2375|2345|2302.5|2339|2392||2307.5|2360|2199.5|2264|2332|2272.5|2307.5|2286|2295.5|2312.5|2335|2389|2406.5|2377.5|2408|2449|2375.5|2376||2303.5|2292|2245|2358.5|2404.5|2401|2504|2535|2541.25|2553.75|2546.25|2565|2596.25|2571.25||2568.75|2481|2479|2536.25|2518.75|2516.25|2570|2583.75|2550|2556.25|2493.5|2489.75|2438.5|2417.25|2436.5|2391.25|2412.5|2419.5|2405.25|2352.75|2365|2376.75|2405.5|2438|2421.25||2450.75|2458.75|2475|2458.75|2434.25|2436.75|2458.25|2517.5|2470.25|2380.75
04450|44145|/equities/dentsu-inc.|NIKKE225/TOPIX500/EAFAVALUE||4089|4095|4034|4000|3957|4006|3993|4027|3945|4029|4053|4039|4120|4070|3991|3896|3959|3968|3946|3916|4122|4113|4090|4099|4151|4034|4038|4134|4210|4201|4158|4091|4101|4165|4159|4168|4269|4225|4193|4174|4143|4330|4289|4394|4218|4251|4248|4197|4257|||4208|4177|4269||4219|4187|4267|4229|4212|4126|4162|4113|4250|4229|4299|4212|4205|4158|4134|4165|4218|4194|4324|4254|4195|4190|4212|4155|4219|4255|4211||4197|4134|4021|4032|4022|4054|4027|4037|4028|3962|3934|4056|4151|4148|4225|4237|4239||4239|4283|4313|4305|4333|4170|4109|4159||4033|3953|3962|3971|4009|3925|3890|3932|3957|3986|3972|3948|3920|3921|3935|3906|3889|3911|3912|3946|3949|3914|3871|3819||3720|3704||||3618|3592|3625|3592|3604|3625|3643|3684|3645|3586|3630|3676|3727|3784|3801|3754|3831|3886|3864|3819|3941|3985|3963|3977|3986|4014||3980|3967|3942|3960|3928|4027|4412|4491|4500|4483|4467|4479|4503||4491|4389|4350|4299|4336|4248|4356|4346|4339|4416|4416|4396|4402|4372|4457|4448|4320|4352||4300|4275|4194|4308|4399|4400|4415|4458|4412|4459|4420|4385|4444|4418||4496|4498|4460|4433|4345|4316|4452|4553|4533|4440|4401|4355|4376|4352|4336|4262|4214|4196|4160|4162|4165|4159|4101|4200|4548||4685|4667|4695|4692|4617|4588|4717|4771|4752|4682
04451|946157|/equities/dic-corp|NIKKE225/TOPIX500||3060|3025|3017|3023|2974|3069|3068|3101|3052|3088|3051|3061|3145|3156|3112|3098|3118|3172|3194|3162|3184|3160|3220|3211|3212|3212|3204|3220|3258|3292|3252|3220|3221|3265|3288|3292|3171|3125|3144|3154|3168|3156|3142|2994|2984.5|2983|2971|2933.5|2925|||2903|2942|2955.5||2915|2878.5|2911.5|2896.5|2900|2857|2893.5|2869.5|2923|2996|3009|2992.5|3021|2995.5|3059|2995|2985|2975.5|2879|2848.5|2888|2885|2950|2971|2906.5|2922.5|2940||2899|2865|2833.5|2838|2843|2901|2882|2950|2925.5|2900|2869.5|2856|2924.5|2887|2930|2951.5|2985.5||2976|2988|2950|3020|2929.5|2929|2893|2884.5||2800|2800|2801.5|2785.5|2793|2750.5|2745|2795|2797.5|2811|2808|2842.5|2695|2687.5|2676|2656.5|2651|2675|2669|2663.5|2689.5|2720.5|2683.5|2652.5||2724.5|2721||||2771.5|2694|2555.5|2537.5|2573|2578.5|2557.5|2554|2493.5|2502.5|2504|2445.5|2434.5|2438|2463.5|2441|2461.5|2472.5|2427|2419.5|2420.5|2433.5|2443.5|2454|2454.5|2446.5||2415|2400.5|2395.5|2437|2405|2432|2326|2449.5|2445|2406|2356.5|2393.5|2402.5||2393.5|2407.5|2367.5|2340|2381|2336|2364|2373|2368.5|2385.5|2400|2406|2411.5|2417|2434|2452.5|2412.5|2412.5||2370|2361.5|2323|2350.5|2413.5|2428.5|2461.5|2484|2466|2492.5|2483|2491|2490.5|2512||2520|2505.5|2498|2501.5|2480.5|2488.5|2513|2521.5|2534.5|2534.5|2523.5|2511.5|2514.5|2504|2498|2457|2451.5|2450|2429|2416|2411|2421.5|2462|2462|2461||2474.5|2448.5|2626|2700|2677.5|2680|2785.5|2759.5|2681|2641
04452|946194|/equities/disco-corp|TOPIX500/EAFAGROWTH||62530|68540|66270|64680|63120|63240|64580|64290|61850|60740|61040|60830|62500|59700|63200|63560|62110|61130|63550|63880|65600|64110|61970|60390|59400|59800|59870|57230|59030|59990|61490|61300|62730|62240|61790|61500|62260|57670|57130|55700|56060|56140|53850|51970|52710|50880|50960|49860|50610|||46490|46120|45800||46010|47080|48430|46400|47620|49800|54130|53240|52700|55200|56280|55550|55500|56600|56060|54560|56750|56210|57010|55820|57190|55190|55290|55000|54400|54790|52960||51500|50890|48080|50350|50000|49940|49650|51920|51100|52350|53450|51520|50090|48260|47120|47240|46950||47410|43330|44100|43540|44280|45530|43890|43580||43730|44250|42850|43390|41750|41470|40000|40380|41170|40560|39600|41480|40730|40610|41070|40840|39350|38370|38410|38170|36340|36410|35060|34590||32920|33630||||34980|34790|34810|34400|33970|33380|33160|33620|33570|32560|32930|33770|34000|30940|30250|29715|29800|30530|29565|31330|31630|32090|31440|31040|30890|31300||31810|32030|31730|32070|32210|31890|30190|29605|29060|28235|28845|29105|29065||27960|26140|26155|27385|27230|26960|28510|28170|28575|28000|28405|29660|29595|28940|29450|30520|28450|28620||27520|27940|27285|27910|28140|27580|26685|26305|26415|27045|25965|25875|26230|26340||27600|27300|25820|26335|27215|28100|28280|28680|28110|27965|28075|28745|28595|27430|27465|26250|27930|26795|26860|26000|25905|25980|26140|25865|25090||25975|26265|25905|26745|27145|27305|27010|27720|26640|26225
04453|946193|/equities/dmg-mori-seiki-co-ltd|TOPIX500||4183|4191|4172|4121|4138|4223|4384|4397|4351|4318|4177|4241|4279|4306|4184|4181|4156|4227|4239|4157|4336|4338|4356|4380|4420|4423|4452|4321|4403|4500|4468|4463|4499|4652|4572|4378|4351|4313|4445|4523|4518|4483|4533|4512|4654|4668|4750|4702|4772|||4615|4425|4238||4167|4150|4166|4063|4035|4162|4227|4148|4142|4287|4216|4217|4137|4238|4021|3943|4076|4005|4022|3967|4062|3981|4047|4051|4146|4070|3979||3886|4115|3959|3946|3629|3541|3564|3715|3718|3715|3657|3560|3469|3459|3380|3411|3454||3474|3433|3351|3377|3308|3264|3249|3323||3295|3345|3272|3139|3034|2997.5|2963.5|2986|2973.5|2957.5|2905|2952.5|2925|2973|2971|2932|2879|2910.5|2850|2829.5|2793|2792.5|2774|2725||2652.5|2702.5||||2700.5|2697.5|2767|2757|2747|2736.5|2682.5|2671.5|2541.5|2535.5|2546|2490|2545.5|2546.5|2599.5|2563|2639|2702.5|2630|2677|2677.5|2656.5|2635|2636|2631|2661||2647|2644|2663.5|2684|2657|2631.5|2577|2610.5|2627.5|2591.5|2535|2562|2633||2554.5|2544.5|2469.5|2501.5|2482.5|2434|2484|2477|2444.5|2467.5|2479.5|2532.5|2554|2551.5|2621|2693.5|2518|2517||2432.5|2413.5|2368|2495|2547.5|2543|2612|2631.5|2636|2668|2655|2697.5|2728|2753||2715|2680|2651.5|2659.5|2638|2635.5|2679.5|2707|2703.5|2723.5|2710|2660.5|2631.5|2633|2646|2566.5|2558.5|2558|2535|2524.5|2528.5|2592.5|2474.5|2474|2447.5||2515.5|2519|2510.5|2525|2559|2344|2427.5|2455.5|2413.5|2407
04454|44111|/equities/dowa-holdings-co.,-ltd.|NIKKE225/TOPIX500||5837|5854|5678|5707|5612|5638|5822|5693|5667|5634|5709|5796|5802|5782|5714|5803|5750|5844|5711|5398|5620|5576|5724|5763|5721|5732|5768|5628|5868|5866|5816|5788|5825|5869|5896|5818|5868|5996|6132|6061|5902|5896|5928|5900|5721|5915|5852|5844|5888|||5800|5797|5917||5802|5640|5665|5650|5717|5675|5763|5733|5717|5934|5810|5823|5801|5735|5557|5608|5603|5449|5273|5267|5329|5202|5372|5402|5399|5457|5356||5535|5479|5451|5422|5180|5197|5195|5291|5279|5182|5187|5213|5199|5229|5321|5261|5272||5357|5377|5594|5616|5493|5334|5198|5515||5030|5056|5084|5074|5114|5104|5063|5173|5166|5205|5235|5277|5145|5187|5211|5156|5088|5144|5137|5303|5217|5213|5138|5111||5112|5141||||5152|5197|5152|5087|5047|5029|4980|5078|5004|4990|5062|4964|4983|5077|5029|5032|5198|5270|5178|5255|5289|5256|5237|5222|5176|5242||5200|5150|5121|5153|5150|5201|5110|5030|4825|4741|4711|4895|4923||4758|4691|4578|4487|4555|4422|4458|4477|4454|4500|4523|4589|4593|4593|4652|4733|4625|4611||4465|4477|4415|4432|4605|4651|4758|4878|4900|4932|4954|4975|4958|4996||4874|4836|4808|4741|4673|4661|4812|4899|4841|4819|4756|4682|4622|4613|4586|4545|4588|4568|4505|4460|4460|4476|4556|4649|4673||4684|4485|4479|4439|4449|4462|4562|4632|4588|4519
04455|952120|/equities/duskin-co-ltd|TOPIX500||3759|3733|3732|3717|3690|3698|3720|3727|3715|3701|3667|3708|3688|3685|3660|3701|3727|3750|3727|3679|3670|3674|3713|3767|3711|3700|3693|3708|3706|3622|3649|3623|3575|3567|3539|3549|3381|3324|3344|3414|3418|3403|3255|3318|3296|3279|3279|3281|3301|||3293|3279|3279||3267|3242|3257|3261|3258|3218|3248|3224|3267|3278|3285|3261|3269|3261|3260|3274|3240|3202|3187|3259|3299|3224|3355|3371|3343|3365|3324||3318|3304|3306|3298|3292|3308|3313|3326|3327|3314|3309|3317|3386|3362|3360|3345|3355||3351|3355|3379|3373|3331|3332|3335|3332||3381|3401|3455|3448|3451|3421|3432|3429|3411|3429|3400|3392|3363|3404|3433|3382|3427|3443|3448|3473|3424|3416|3426|3399||3369|3384||||3351|3363|3325|3313|3319|3300|3274|3313|3289|3338|3367|3437|3411|3408|3399|3368|3341|3341|3280|3304|3303|3258|3267|3216|3200|3179||3180|3161|3171|3204|3159|3178|3158|3162|3167|3131|3156|3168|3199||3207|3239|3287|3229|3296|3252|3242|3291|3247|3250|3243|3232|3226|3211|3265|3301|3296|3344||3334|3276|3222|3220|3180|3240|3261|3339|3328|3357|3296|3316|3332|3372||3385|3373|3385|3421|3371|3367|3395|3340|3302|3297|3300|3280|3257|3264|3234|3225|3219|3207|3229|3204|3155|3194|3217|3248|3236||3239|3202|3190|3192|3164|3181|3206|3205|3210|3179
04456|44208|/equities/east-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||2702|2710.5|2647|2615.5|2599|2633.5|2626.5|2604|2610|2607|2664.5|2638|2644.5|2652|2606|2586.5|2556|2587|2514|2505.5|2563.5|2560.5|2620|2700|2736|2713|2750|2775|2746.5|2759|2729.5|2755.5|2796.5|2868.5|2878|2841|2828|2797|2828.5|2843|2812.5|2819.5|2873.5|2924.5|2881|2881|2866.5|2884|2990|||3015|2994.5|2893||2878|2880.5|2922|2924|2919.5|2858|2912.5|2890|2894.5|2967|2927.5|2920|2915.5|2917.5|2896.5|2897|2887|2899|2853.5|2891.5|2919|2899.5|3020|3009|3033|3008|2996.6599||3025|2984.6599|2964|2961.6599|2921.6599|2911.3301|2921.3301|2914.3301|2970.6599|2931|2929.3301|2928|2971.3301|2955|2950|2970.6599|3014.3301||3006.6599|2985|2983|3017|2967.3301|2939.3301|2966.3301|3019.6599||2985|2979|3000|3049.3301|2989|2982.3301|2932.3301|2813.6599|2780|2796.3301|2771.3301|2808.6599|2749.6599|2779.6599|2821.6599|2768|2795.3301|2838.3301|2834.6599|2840.3301|2831.3301|2813.6599|2783.6599|2765.6599||2772|2747.3301||||2709.6599|2705|2707.6599|2675.6599|2694.6599|2693|2684.3301|2667.6599|2675.6599|2712.6599|2741.6599|2771.3301|2753.6599|2721|2729.6599|2698.6599|2730.6599|2710|2699.6599|2661.3301|2657.3301|2665|2637.3301|2650.3301|2644.3301|2662.6599||2699|2707|2665.3301|2656.3301|2613.6599|2641.3301|2637.6599|2616.3301|2613.3301|2598.3301|2575.3301|2628.6599|2690.6599||2710|2679|2624|2566.3301|2610|2571.6599|2566.6599|2564|2548.3301|2579.6599|2596|2586|2543.3301|2541.3301|2630.6599|2637.6599|2656.6599|2679||2668.6599|2658|2633|2704.3301|2766.6599|2851.6599|2864.3301|2949.6599|2942|2913.3301|2921|2932|2964.3301|2942||2970|2940.6599|2923.6599|2825|2785.6599|2794|2833.3301|2758.3301|2752|2740|2761.6599|2744|2710.6599|2708|2685|2692|2687|2701.6599|2668|2678.3301|2664.6599|2682.6599|2680.3301|2701.6599|2693.3301||2719.6599|2688.3301|2663.3301|2625.6599|2606.6599|2620.6599|2657.3301|2713|2684.3301|2696.3301
04457|44171|/equities/ebara-corp.|NIKKE225/TOPIX500||2419|2437.5|2468.5|2527.5|2464|2512.5|2572.5|2516|2511.5|2499.5|2543.5|2370|2409|11975|12050|11995|12045|12050|12105|11910|12315|12160|12300|12165|11760|11375|11435|11190|11540|11625|11460|11575|11765|12010|12160|12235|12385|12250|12895|12715|12595|12720|11990|13160|13555|13405|13590|13495|13740|||13360|13280|13110||12920|12635|13025|12620|12775|12780|13300|13300|13075|13775|14170|14095|13630|13885|13405|13100|13755|13270|13760|13395|13790|13685|13825|13855|13470|13290|13075||12780|12960|12660|12935|13590|13540|13375|13540|13500|13690|13220|13040|12925|12615|12215|11975|11710||11635|11150|11270|11000|11285|10910|9408|9525||9413|9533|9487|9459|9402|9316|9260|9353|9214|9234|9197|9484|9230|9310|9355|9001|8720|8721|8790|8989|8779|8760|8600|8376||8176|8233||||8348|8410|8487|8461|8489|8504|8440|8609|8340|7962|7898|7849|7936|7935|8020|7916|8266|8441|8281|8486|8438|8371|8273|8271|8285|8300||8207|8120|8253|8263|8135|7960|7256|7163|7066|7017|6943|7017|7116||6872|6810|6600|6588|6565|6448|6574|6511|6532|6556|6502|6691|6796|6739|7060|7092|6830|6838||6625|6624|6543|6800|6911|7009|7044|7096|7066|7230|7053|7114|7264|7365||7420|7334|7267|7254|7217|7234|7378|7447|7455|7350|7299|7259|7168|7155|7258|7039|7129|7039|7081|7042|6999|6840|6802|6786|6360||6595|6486|6589|6607|6625|6651|6700|6814|6704|6605
04458|44180|/equities/eisai-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||6958|6926|6634|6613|6502|6478|6373|6560|6626|6680|6592|6629|6627|6632|6489|6361|6286|6349|6295|6375|6256|6410|6583|6649|6872|6768|6882|7080|6965|6819|6753|6575|6666|6735|6781|6764|6640|6593|6639|6655|6779|6866|6864|6847|6764|6793|6689|6610|6595|||6545|6549|6502||6240|6259|6089|6090|6092|5901|5824|5904|6052|6012|6041|5969|6018|6130|6119|6104|6046|5940|6090|6079|6216|6231|6400|6355|6297|6376|6401||6330|6447|6307|6248|6488|6476|6372|6300|6070|6092|6094|6240|6211|6254|6316|6242|6239||6159|6198|6268|6297|6427|6300|6554|6686||6606|6502|6521|6479|6828|6800|6934|6998|7019|7041|6955|6951|7015|7011|7009|7017|7080|7200|7431|7534|7479|7671|7574|7265||7260|7183||||7052|7048|7011|7015|6988|6983|6945|7070|7106|7103|7207|7376|7399|7564|7569|7421|7462|7523|7426|7520|7710|7672|7596|7665|7692|7776||7700|7758|7721|7791|7727|7909|7829|7927|7786|8011|8043|7749|8172||8124|8083|7961|7768|8041|8140|8173|8185|8117|8085|8154|8389|8219|8295|8233|8427|8243|8242||8210|8160|8119|8140|8291|8304|8321|8462|8195|8645|8479|8491|8847|8934||8983|8960|8920|8890|8991|8880|8996|9083|9107|9069|9121|9258|9092|9106|9077|9100|9213|9200|9186|9345|9242|9249|9354|9535|9552||9506|9458|9327|9142|8991|9109|9177|9156|8976|8971
04459|946335|/equities/electric-power-development-ltd|TOPIX500||2494|2498|2464|2429.5|2443.5|2474.5|2505|2509|2506.5|2519|2510.5|2516|2508|2516.5|2491|2464.5|2473.5|2506|2509|2505|2536.5|2507.5|2555.5|2534.5|2543|2525|2542|2535.5|2565|2595.5|2639.5|2594|2605|2671|2606.5|2554|2556|2532|2565.5|2561|2516.5|2491|2511.5|2534.5|2516.5|2542.5|2671.5|2665|2665|||2688|2681.5|2681.5||2628|2602|2646.5|2650.5|2697|2621|2642|2610|2659|2716.5|2626|2689|2633.5|2544.5|2533|2510.5|2514.5|2475.5|2456.5|2449|2496|2479.5|2532.5|2568|2551|2555|2513||2484.5|2429|2359|2570|2498|2503.5|2505.5|2549|2541.5|2493.5|2465|2468|2481.5|2462|2504.5|2457.5|2489||2480.5|2474|2469|2489|2477|2433|2443|2502||2468|2520.5|2569.5|2545.5|2608|2610|2528|2484.5|2452.5|2465.5|2428.5|2435|2410.5|2425|2458.5|2408.5|2393.5|2409.5|2445|2440|2412|2414|2398|2396.5||2393|2355||||2288.5|2295|2307.5|2267.5|2258|2251|2224|2237.5|2260.5|2264.5|2269|2300.5|2384.5|2390.5|2396|2340.5|2334|2340.5|2303.5|2320.5|2320|2297.5|2288|2275|2279|2276.5||2276|2280|2292|2323.5|2333|2346|2330.5|2311|2280|2247.5|2194|2263.5|2307.5||2283|2239.5|2309.5|2261.5|2279.5|2270.5|2286.5|2271.5|2300|2319.5|2320.5|2340.5|2357.5|2349|2376.5|2392|2385|2382.5||2326|2289.5|2237|2341|2403|2418|2470|2513.5|2535.5|2523|2506|2523|2502.5|2584||2555.5|2496.5|2452|2371|2360|2345|2351.5|2335|2330|2314.5|2279|2272|2275|2290.5|2272|2258|2248|2244|2220|2205.5|2187|2217|2232.5|2229.5|2225||2248|2222.5|2242|2208|2214.5|2204.5|2278|2321|2250|2234
04460|44225|/equities/jx-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||813.7|829.3|828.4|829.6|834.9|842.1|849.3|842.6|856.5|842.3|826.6|820.1|824.6|832.4|808|800|798.2|800.9|808.7|807|833.9|813.1|822.5|803.2|799.7|777.8|782.4|777.2|797.3|820|810.4|789.3|800.2|802.7|792.1|772.6|779.5|790.2|808|794.8|748.3|745.4|764.6|790.8|714|719.6|706.1|695.5|705.6|||704.7|708.1|730.9||711.9|703.4|718.4|717|719.7|720.1|721|719.5|742.1|774.5|764.2|771.1|751.4|750|741.7|727|723.2|715|712.1|697.8|731.3|726.7|727.6|726.1|733.8|734.2|731.1||720.7|709.2|711.9|696.8|661.6|657.1|652.2|674.1|661.8|658.1|654.5|653.2|656.2|646.3|649.4|643.9|642.9||644.1|635.5|646.4|653.9|651.3|629.2|620.4|625.3||624.3|593|594.7|590.3|603.2|599.9|598.9|598.6|603.1|613.6|591.5|598.2|605.8|605.8|609|611.4|604.7|608.2|607.2|609.5|603.9|595.7|590|596||597.3|585.4||||560.4|562.6|563.7|552.6|550.9|554.4|554.6|562.3|571.6|570.4|584.1|576.3|590.4|592.9|596|576.3|578.8|592.5|582.4|581.7|586.8|584.4|581.2|588.9|585.5|586.2||586.6|589.3|596.5|598.4|599.9|579.3|563|547.2|544.8|536.1|527.3|566.1|566.3||566|568.5|557.7|552.9|556.8|544.8|551.7|545|548|565|560.6|562.5|552.4|556.1|545.8|551.7|550.1|549.2||522|525.5|521.2|541.6|575.3|589.9|606.7|618.7|614.2|615.7|618.8|615.5|617.6|637.6||631.9|612.2|591.5|584.5|582.6|578.8|582.6|574.2|566.3|565.2|556.6|546.3|543.9|538|537.1|524.7|526|520.7|522|513.6|511.7|511.1|515.9|532|537||549.8|521.1|528.1|526.1|517.5|514.4|517.5|521|515.4|512.9
04461|951790|/equities/ezaki-glico-co-ltd|TOPIX500||4428|4388|4364|4341|4313|4267|4260|4190|4237|4197|4181|4188|4232|4237|4179|4170|4157|4220|4215|4206|4167|4100|4146|4143|4149|4205|4176|4158|4123|4115|4060|4012|3939|3947|4027|4040|4068|4077|4109|4137|4105|4070|4058|4124|4134|4145|4120|4110|4137|||4141|4099|4075||4099|4060|4090|4099|4170|4102|4164|4151|4219|4256|4261|4221|4236|4236|4253|4267|4239|4266|4212|4348|4233|4220|4372|4357|4309|4290|4308||4338|4323|4374|4370|4326|4342|4392|4432|4467|4461|4424|4427|4490|4468|4599|4679|4719||4728|4637|4668|4697|4710|4726|4665|4225||4190|4213|4260|4316|4341|4320|4327|4321|4274|4267|4250|4266|4225|4320|4313|4277|4284|4260|4260|4330|4341|4375|4375|4345||4251|4245||||4175|4134|4203|4182|4150|4113|4088|4086|4085|4099|4094|4188|4209|4252|4224|4165|4156|4181|4134|4140|4205|4079|4073|4078|4085|4107||4118|4088|4080|4136|4070|4150|4128|4149|4237|4154|4220|4207|4294||4549|4453|4386|4250|4244|4207|4175|4160|4172|4168|4156|4115|4113|4117|4125|4151|4210|4266||4228|4168|4074|4079|4046|4105|4100|4155|4119|4111|4052|4072|4085|4089||4041|4023|4005|4045|3942|3927|3938|3890|3870|3888|3888|3842|3832|3808|3805|3783|3791|3782|3765|3744|3696|3711|3767|3773|3832||3797|3805|3785|3678|3693|3788|3812|3806|3760|3739
04462|952167|/equities/fancl-corp|TOPIX500||2720|2720|2728.5|2712|2725|2730|2745|2732|2730|2732.5|2750|2765|2774|2772|2739|2720|2735|2737.5|2790.5|2774.5|2284.5|1884.5|1893.5|1916.5|1959.5|1979.5|1977|1981|1968|1951|1973|1955|1938|1971|1981|1969|2011.5|1980.5|1961|2009|2026|2036.5|2030|2040.5|2001|2020.5|2017|1836.5|1844.5|||1822.5|1856.5|1842.5||1836|1848.5|1828|1838.5|1849.5|1802|1838.5|1836|1880|1919|1976|1977.5|1990|1977|1968.5|1959.5|1972|1959.5|1980|2028.5|2003|2012|2019|2021.5|2043|2078|2090.5||2074.5|2107|2110|2101|2063|2098.5|2068.5|2043|2040|1991|1990.5|2031|2062|2072.5|2097.5|2097|2127.5||2142.5|2169.5|2145|2125|2078.5|2091|2197.5|2204.5||2212.5|2174.5|2217|2384.5|2410|2373|2365|2337.5|2348|2369.5|2359.5|2312|2317|2330|2333.5|2328.5|2340|2332|2340|2357|2372.5|2370.5|2368.5|2355.5||2318|2376||||2371|2353|2339.5|2289|2304|2316|2313|2344|2346.5|2291.5|2275.5|2261|2284.5|2274.5|2237.5|2240.5|2271|2314|2308|2332.5|2307.5|2277|2312.5|2254|2270.5|2278.5||2308.5|2307.5|2312.5|2295|2213.5|2228.5|2232.5|2156|2227|2262|2262|2278.5|2325||2209|2251|2254.5|2236.5|2274.5|2281|2314.5|2293.5|2254.5|2224|2210|2190|2186|2127|2161|2200.5|2247|2302||2290|2320|2337.5|2262|2284|2284|2296|2330|2326|2333|2280|2298|2357|2436||2447.5|2437|2456|2482.5|2474|2477|2500|2509|2526.5|2553|2566|2552.5|2533.5|2542.5|2511.5|2578|2578|2596.5|2597.5|2617|2608|2640.5|2700|2687|2719||2730.5|2600|2619.5|2563|2417|2411.5|2481|2467.5|2490|2457
04463|44311|/equities/fanuc-corp.|NIKKE225/TOPIX500/EAFAGROWTH||4442|4599|4535|4524|4397|4515|4476|4476|4466|4413|4409|4320|4368|4323|4258|4197|4216|4252|4294|4265|4381|4428|4432|4366|4364|4329|4351|4353|4455|4434|4399|4442|4516|4565|4605|4591|4628|4550|4587|4674|4597|4610|4504|4627|4619|4672|4628|4578|4703|||4677|4659|4627||4528|4455|4613|4400|4426|4265|4338|4362|4510|4396|4394|4401|4350|4321|4232|4228|4314|4182|4171|4303|4185|4220|4237|4234|4296|4387|4383||4436|4372|4289|4261|4300|4336|4339|4470|4519|4505|4534|4546|4450|4372|4443|4390|4285||4207|4220|4218|4085|4033|3974|3903|4016||3959|3968|3945|3964|4070|4033|4003|4117|4176|4285|4300|4316|4238|4340|4285|4200|4228|4342|4433|4416|4399|4307|4245|4130||4090|4138||||4147|4200|4190|4158|4151|4155|4162|4187|4105|4071|4111|3997|3988|4020|4017|3959|4071|4125|4132|4076|4102|4114|4107|4095|4151|4110||4070|4052|4044|4043|4014|4000|3798|3829|3881|3859|3845|3940|4016||3813|3806|3653|3653|3681|3645|3752|3790|3777|3823|3859|3958|3966|3968|4057|4056|3950|3950||3920|3948|3911|3937|3953|3893|3867|3889|3896|3954|3966|4007|4098|4049||4062|4048|4081|4090|4053|4074|4124|4166|4196|4164|4157|4153|4192|4140|4138|4083|4134|4107|4055|4033|4051|4071|4035|4094|4102||4191|4134|4160|4107|4109|4133|4168|4220|4348|4689
04464|44328|/equities/fast-retailing-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||43010|45200|44200|43610|42250|42100|41830|41950|41380|40520|40560|40490|41300|40890|40460|40350|39810|39960|39850|39460|40400|40750|40680|41700|41490|41080|40790|40740|40510|40930|40210|39580|40420|40890|40830|40310|41120|40680|41450|41360|41010|41380|40750|40700|40640|40720|40630|41160|42110|||40820|41190|41550||41390|41540|43080|42180|41450|40520|40950|40690|40870|41620|42160|44100|44360|44860|44850|44160|45180|45410|46980|46920|47140|46710|46930|46360|47130|47410|46860||45580|46100|44020|43880|43180|43480|42870|43430|43440|43870|44280|44170|44370|43260|43210|43510|43640||43270|41950|41700|42060|42080|41630|40650|40160||39710|40080|38750|38830|39100|38820|39030|39740|39420|39100|38870|38960|39090|39710|39610|38840|38790|38750|39000|39470|38940|36620|35790|34460||34500|34550||||34990|35530|35790|35690|35830|35610|35880|37340|35930|35160|35580|35460|35240|35680|35450|35150|36200|36960|36230|37120|37100|37490|37390|37620|37040|37020||37010|36550|36820|36700|36850|36900|35630|35490|35580|35820|34820|34400|34720||34180|33810|33020|32900|33360|33140|34010|33890|33310|33840|34360|35310|35300|35010|35690|33750|33340|32680||31550|31750|31360|31980|32470|32590|32530|33150|33660|34000|34020|34320|34700|34740||35160|35130|34120|33950|33560|33720|34150|34110|33830|33840|33330|33480|33020|33230|33090|32570|33590|33250|32990|33070|32640|33020|33520|34160|33590||34500|33880|33950|33790|34030|34140|34530|35930|35560|34870
04465|998064|/equities/sushiro-global-holdings-ltd|TOPIX500||2692.5|2633|2636|2628.5|2606|2633.5|2655|2654.5|2632|2624.5|2603.5|2669.5|2717.5|2703.5|2658.5|2601.5|2595|2597.5|2623|2599.5|2645.5|2600.5|2658.5|2712|2717|2722|2735|2729.5|2825|2839|2850|2805|2824|2904.5|2990|2933|2946|2915.5|2985.5|3020|3032|3068|3027|3139|3079|3038|2857|2867|2862|||2957|3005|3001||3028|2938.5|2999|2978.5|3024|2928|2994.5|2941.5|2998|3150|3163|3150|3164|3168|3197|3138|3130|3000|2886.5|2866.5|2878|2898.5|2948|2920|2959|3023|3015||3115|3071|2995|3014|3069|2999.5|2894.5|2902.5|2975.5|2935.5|2995|3031|2960|2966.5|2988.5|3056|3039||3019|3070|3045|3068|2983|2838|2990|3070||3120|2825.5|2855.5|2850.5|2927.5|2987.5|2947.5|2972.5|2952|2957|2927|3008|3020|3050|3164|3020|3026|2968.5|2896|2949.5|2954.5|2943|2927|2978||2835.5|2894.5||||2897|2875|2877.5|2851|2888|2835|2860|2890|2885|2866|2933|2869.5|2864|2790.5|2807|2803|2855|2877|2872.5|2866.5|2816.5|2863|2766.5|2776|2802.5|2838||2839.5|2823.5|2818.5|2767.5|2766.5|2728.5|2669|2666.5|2554.5|2614.5|2567.5|2560.5|2629||2616|2564.5|2530|2499.5|2517|2442.5|2493.5|2475.5|2409.5|2486.5|2511|2544.5|2506|2444|2513.5|2612.5|2490|2506||2572.5|2571.5|2569|2523|2496|2514|2543|2610.5|2624|2666.5|2681.5|2654.5|2630|2663||2710|2827.5|2826|2821|2815|2840.5|2879|2889|2923.5|2820.5|2753.5|2768.5|2641.5|2665|2547|2533|2464|2565|2515.5|2525|2479|2500.5|2604|2691|2641||2714.5|2704|2751|2597|2786.5|2682|2853|2856|2795|2743
04466|952653|/equities/fp-corp|TOPIX500||2524.5|2427.5|2359|2363|2355|2328|2382|2404|2414.5|2415.5|2412|2455|2425.5|2412|2365|2356|2330.5|2327|2307.5|2302|2341.5|2328|2373|2377.5|2418|2403.5|2365.5|2390.5|2424.5|2457.5|2442.5|2411.5|2412|2494|2503.5|2556|2585.5|2601.5|2646.5|2664.5|2663.5|2611.5|2624|2638.5|2643|2654.5|2607.5|2631.5|2632|||2601|2600|2540||2516|2577.5|2600|2652.5|2647|2573.5|2689.5|2653.5|2732|2813|2805.5|2785|2737.5|2689|2690|2703|2663.5|2675|2725|2770.5|2757|2742.5|2789.5|2722|2746|2758.5|2764.5||2758.5|2737|2734|2706.5|2695|2749.5|2763|2692.5|2704.5|2654.5|2684|2749.5|2765.5|2747.5|2750.5|2753|2779||2741.5|2839.5|2835.5|2870|2829|2744.5|2868|2889||2904.5|2868.5|2948|2937|2911|2794.5|2776|2870|2845.5|2846.5|2851|2875.5|2874.5|2847|2839.5|2847|2850.5|2981|3018|3034|3012|2988|2960.5|2911||2888|2935||||2971|3010|2947.5|2854.5|2866.5|2903|2867.5|2886|2899|2872|2871|2870|2794.5|2783|2763|2779.5|2818|2818.5|2786.5|2772.5|2792|2791|2792.5|2800|2727|2758.5||2787|2787|2819.5|2819|2758.5|2806|2777.5|2855.5|2819.5|2848|2938.5|2786|2863.5||2896.5|2932|2891|2660|2679|2632|2626|2581.5|2554|2577.5|2625.5|2621.5|2636.5|2577|2557.5|2601|2564.5|2556||2555.5|2527|2455.5|2426|2438|2402.5|2429|2457.5|2435|2470|2408.5|2445.5|2522.5|2607.5||2656|2661|2653.5|2704|2686.5|2705|2728|2764.5|2789.5|2781.5|2796.5|2800|2808|2795.5|2740.5|2686|2680|2672|2660|2625.5|2615|2645|2709.5|2749|2784.5||2838|2813|2838.5|2860|2826.5|2812.5|2860|2935.5|2994|2966
04467|44221|/equities/fuji-electric-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||9312|9504|9431|9481|9325|9245|9258|9174|9080|9144|9152|9031|9027|9098|8948|8958|9045|9050|9141|8957|9223|9306|9510|9333|9283|9215|9229|9092|9373|9437|9346|9293|9461|9313|9301|8814|9924|9647|9855|9823|9834|9783|9459|9471|9613|9734|9827|9644|10050|||9601|9449|9872||9902|10015|10070|9660|9625|9741|10035|9918|9847|10450|10500|10485|10405|10040|10050|9928|9794|9845|10085|10065|10250|10100|10330|10240|9859|9634|9709||9614|9784|9390|9144|8940|9012|8954|9301|9037|9251|9239|9225|9212|9100|9175|9258|9061||9121|8956|8895|9064|8993|8789|8630|8630||8500|8289|8090|8010|8029|7966|7768|7459|7328|7310|7279|7419|7201|7200|6886|6749|6553|6354|6238|6350|6198|6275|6204|6117||6086|6107||||6069|6068|6090|6010|6005|6044|6036|6126|5956|5891|5968|5954|5982|5978|5938|5861|5965|6136|6042|6107|6134|6201|6051|6054|6109|6202||6121|6100|6049|6119|6077|6152|6219|6147|6117|6094|6053|6126|6507||6172|5805|5678|5846|6082|6007|6172|6149|6161|6237|6262|6463|6458|6457|6711|6792|6572|6588||6365|6372|6269|6477|6721|6746|6828|6878|6857|6918|6795|6692|6838|6953||7067|6944|6826|6877|6816|6851|6927|7012|6926|6970|6900|6875|6825|6707|6699|6515|6557|6500|6449|6376|6437|6510|6566|6652|6597||6736|6670|6673|6608|6629|6549|6828|6697|6418|6301
04468|952306|/equities/fuji-machine-mfg.|TOPIX500||2695.5|2682.5|2660.5|2678|2645|2652.5|2649|2636.5|2584|2570|2549|2562|2525.5|2518|2475|2439.5|2472.5|2491.5|2470|2460|2531.5|2525.5|2520|2466.5|2483|2437|2423.5|2453.5|2497.5|2575|2535.5|2504.5|2493|2534.5|2530.5|2536|2599.5|2616.5|2612.5|2685|2680.5|2677|2675.5|2680|2682|2795|2795.5|2751.5|2723|||2676|2662|2658||2606.5|2533.5|2553|2516|2496|2505|2610|2591|2622|2652.5|2666|2624|2623|2597|2577.5|2571|2625|2592|2615.5|2667.5|2669|2664.5|2697|2670.5|2677.5|2700|2709||2724|2735|2659|2648.5|2637|2653.5|2674.5|2742.5|2730.5|2720.5|2711|2698.5|2687.5|2576|2625|2646|2606.5||2617|2622|2625.5|2616.5|2600.5|2583|2566|2649||2628|2560.5|2474|2473|2501|2492.5|2515.5|2516.5|2542.5|2534.5|2486.5|2521|2493.5|2524.5|2528|2478|2462|2453|2522.5|2564|2540|2518|2459|2422.5||2398|2410.5||||2425|2450|2447|2413|2403.5|2399|2382.5|2459|2436.5|2414.5|2456|2384.5|2415|2436|2450|2412|2447.5|2506.5|2474.5|2500|2512|2506|2462.5|2471.5|2453.5|2480||2452.5|2447.5|2418|2440|2412.5|2444|2376|2383|2377.5|2355|2334.5|2339|2275||2258|2298|2256.5|2237|2296.5|2230|2295|2302|2319.5|2355.5|2348|2379|2404|2381.5|2429|2433|2361.5|2368.5||2328.5|2326.5|2289.5|2301|2334.5|2324|2347.5|2420|2403.5|2417.5|2417.5|2433|2464|2479.5||2470|2455|2449.5|2447.5|2364.5|2371.5|2430.5|2481|2469|2428.5|2429|2405|2413|2404.5|2420.5|2364.5|2380.5|2384.5|2367|2348|2351|2347.5|2374|2395|2370||2405.5|2383.5|2382|2380.5|2322|2440|2558|2605|2599.5|2621.5
04469|946161|/equities/fuji-media-holdings-inc|TOPIX500||1871.5|1868|1865.5|1843.5|1834|1836.5|1846.5|1849|1866|1858|1835.5|1861.5|1846.5|1846|1844|1826.5|1826.5|1812.5|1823.5|1809|1831.5|1784|1807.5|1820|1823.5|1786.5|1801|1835.5|1824.5|1820.5|1784|1646|1660.5|1658.5|1684|1672|1708.5|1722|1749.5|1763|1763|1760.5|1792|1826.5|1840|1880.5|1847|1811|1859|||1868.5|1865|1878||1858|1859|1893|1882|1877.5|1870|1908.5|1900|1962|2024.5|2043.5|2045|2005|1969|1939.5|1950.5|1950|1935.5|1945.5|1948|1984|1829|1878|1820|1859.5|1886.5|1869.5||1863.5|1832.5|1816|1811|1787.5|1801|1814.5|1828|1791|1758|1772|1843|1824|1792.5|1819.5|1856|1894.5||1930|1954.5|1940|1950.5|1951.5|1941.5|1929|1917.5||1923|1929|1965.5|1834|1840|1890|1760|1755|1753|1749|1727|1750.5|1750|1758|1766.5|1753|1750|1745.5|1734.5|1739|1696|1705|1679|1653||1610.5|1615||||1568.5|1576|1597|1601.5|1607|1650|1643.5|1655|1650.5|1650|1663|1690|1755.5|1640|1636.5|1620.5|1624|1655.5|1604.5|1595|1591|1524|1504.5|1516.5|1523|1525||1468|1467.5|1466|1502.5|1484|1495.5|1500|1507|1550.5|1510.5|1488|1547.5|1531||1556|1523|1491.5|1472.5|1495.5|1490|1503.5|1503.5|1492|1510|1517|1532|1530|1519.5|1530.5|1548|1510.5|1521.5||1480|1463.5|1444.5|1512|1594|1602|1592.5|1621.5|1621.5|1580|1600|1574|1591.5|1621||1637.5|1603|1590.5|1588|1573.5|1561.5|1572|1573|1557|1562.5|1549.5|1521.5|1519.5|1514|1505|1484.5|1488.5|1502.5|1495|1487.5|1499|1536.5|1550|1562.5|1561.5||1578.5|1543|1542.5|1537|1491|1559.5|1590.5|1605|1573|1553.5
04470|946100|/equities/fuji-oil-co-ltd|TOPIX500||3155|3043|3012|2909.5|2900|2826|2775.5|2777.5|2767|2771.5|2810.5|2830.5|2831.5|2908|2899|2911|2892|2904.5|2819|2832.5|2760|2532|2510.5|2509|2540.5|2525|2510.5|2505|2498.5|2528.5|2471.5|2413|2426.5|2385.5|2400|2388|2356.5|2323|2348.5|2355.5|2352|2314.5|2390.5|2394.5|2411|2393|2354|2326.5|2335|||2369.5|2356.5|2321||2302.5|2297.5|2302|2333|2329.5|2268|2309|2297.5|2333|2373|2362|2376.5|2377.5|2363.5|2360|2365|2357|2360|2331.5|2400|2390.5|2368|2606|2607|2621.5|2495.5|2459.5||2476.5|2474.5|2460|2442.5|2409.5|2399|2345.5|2353|2370|2361|2377.5|2395|2485.5|2503.5|2461.5|2419.5|2437.5||2418|2366|2382.5|2399|2403.5|2380|2404|2431||2397.5|2320.5|2358|2370.5|2364.5|2358.5|2408.5|2372.5|2343.5|2323.5|2289|2280.5|2240|2501.5|2466.5|2453|2457|2459|2467|2498.5|2482.5|2496.5|2508|2490.5||2480.5|2455.5||||2427.5|2402|2337|2297|2305|2285|2275|2314.5|2328.5|2317|2359.5|2439.5|2413.5|2401|2365.5|2346|2393.5|2418.5|2397.5|2378|2355|2322|2345.5|2402.5|2401|2415||2407|2373.5|2426|2463|2404|2386.5|2372.5|2418|2424.5|2395.5|2356|2350|2377||2388.5|2405|2390.5|2305|2326|2296.5|2255|2243.5|2245|2233|2222|2197|2203|2177.5|2219|2234|2275.5|2309||2297|2288|2177|2232.5|2243.5|2267.5|2265.5|2314|2299.5|2284.5|2246.5|2266.5|2298|2330||2329|2327|2332.5|2367.5|2321.5|2364.5|2384|2376.5|2382.5|2399|2356|2340|2322|2294.5|2292.5|2295.5|2250.5|2240|2202.5|2189|2161|2185.5|2211|2168|2217||2188.5|2211|2118.5|2022.5|2019.5|2034.5|2027.5|2014.5|2005.5|1971
04471|44205|/equities/fujifilm-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE||3810|3909|3982|3931|3851|3861|3900|3874|3766|3752|3762|3740|3746|3702|3678|3687|3688|3690|3704|3640|3724|3678|3683|3736|3728|3679|3660|3607|3614|3599|3579|3548|3559|3610|3549|3468|3431|3428|3485|3454|3414|3414|3431|3458|3394|3352|3453|3455|3488|||3413|3369|3377||3328|3323|3407|3321|3347|3330|3343|3451|3394|3454|3488|3373|3375|3391|3395|3334|3375|3294|3332|3281|3370|3388|3360|3431.6599|3431.6599|3453.3301|3476.6599||3380|3350|3273|3252.6599|3229|3241|3215|3304.3301|3304|3312.3301|3307|3287.6599|3255|3174.3301|3223|3245|3215||3150|3129.6599|3122.3301|3147|3137.3301|3093|3087.6599|3095.6599||3046.6599|3266.6599|3277.3301|3259.3301|3250|3166.6599|3116.3301|3136.6599|3101.3301|3103.6599|3073|3072.3301|3069.3301|3089.6599|3091.6599|3089.3301|3078.3301|3095.6599|3080.3301|3074.6599|3078.3301|2975.3301|2941|2871.3301||2836.3301|2847.6599||||2824.3301|2826.3301|2862|2858.6599|2854.6599|2857.6599|2832.6599|2901.6599|2847|2796|2859.3301|2911|2869.3301|2912.6599|2914.6599|2866|2871.3301|2900.3301|2841|2869|2895|2886.6599|2846.6599|2861.3301|2866.6599|2895.6599||2886.6599|2873.3301|2899.3301|2964|2881.6599|2851.6599|2802.3301|2823.3301|2832.3301|2877.3301|2800.6599|2834.6599|2876.6599||2789.6599|2779.6599|2734.3301|2707|2774.3301|2748|2782.3301|2780|2792.3301|2823.3301|2843|2891|2907.3301|2884.3301|2939.6599|3002.6599|2929.3301|2921||2843.3301|2826.3301|2779.3301|2826.3301|2883|2886|2884|2937.3301|2927.3301|2969.6599|2949|2939.6599|2984.3301|3037.6599||3051|3028.3301|2976.6599|2945.3301|2925.3301|2923.3301|2910.3301|2941.6599|2933.3301|2901.6599|2875.3301|2871.3301|2842.6599|2834.3301|2853.6599|2813.6599|2830.6599|2785.3301|2765|2725|2710|2734|2769.3301|2780.3301|2754.3301||2829.3301|2648.6599|2660|2670.6599|2654.6599|2669|2744|2766.6599|2749|2674
04472|952365|/equities/fujitec-co-ltd|TOPIX500||4444|4441|4408|4353|4307|4315|4332|4418|4347|4330|4296|4256|4294|4431|4450|4448|4450|4384|4185|4167|4156|4079|4109|4112|4103|4066|4135|4071|4060|4076|4126|4120|4165|4193|4207|4233|4241|4241|4299|4260|4257|4196|4098|3926|3908|3937|3907|3936|3958|||3893|3925|3893||3800|3745|3790|3736|3725|3647|3630|3543|3629|3787|3786|3740|3751|3739|3755|3695|3732|3705|3705|3787|3793|3748|3888|3937|3862|3869|3853||3877|3866|3775|3750|3699|3717|3715|3718|3749|3780|3782|3731|3743|3850|3895|3912|3854||3785|3720|3693|3699|3680|3570|3543|3650||3653|3682|3650|3688|3725|3736|3726|3782|3725|3742|3712|3708|3650|3674|3656|3619|3641|3663|3707|3741|3691|3697|3666|3624||3540|3553||||3576|3583|3577|3550|3569|3562|3524|3547|3546|3534|3597|3583|3684|3579|3539|3467|3473|3476|3425|3421|3434|3429|3411|3419|3415|3449||3432|3408|3432|3480|3465|3506|3467|3503|3592|3573|3391|3387|3390||3304|3307|3253|3264|3282|3216|3255|3227|3218|3235|3220|3275|3247|3229|3243|3345|3297|3422||3444|3421|3367|3361|3428|3450|3491|3547|3564|3581|3540|3615|3650|3676||3676|3632|3578|3596|3600|3680|3740|3789|3791|3825|3771|3725|3713|3767|3748|3653|3678|3679|3605|3585|3598|3680|3556|3637|3680||3820|3785|3680|3557|3502|3539|3596|3667|3652|3698
04473|44246|/equities/fujitsu-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2591|2667.5|2658|2647.5|2628|2632.5|2649.5|2673.5|2590|2556.5|2517|2505|2456|2426.5|2437.5|2393|2398|2427.5|2450|2376.5|2420.5|2443|2413.5|2461|2480.5|2432|2385|2360.5|2367.5|2291.5|2268.5|2251.5|2250.5|2281.5|2318|2334|2353.5|2321.5|2334.5|2333.5|2360.5|2332.5|2330|2339.5|2357|2347|2363|2330|2455|||2463|2430|2435.5||2425.5|2482.5|2520.5|2468|2463.5|2448|2470.5|2493.5|2490|2528.5|2517.5|2495|2467.5|2494.5|2468|2384.5|2424|2446.5|2475.5|2464|2490|2417.5|2478|2472|2512.5|2604|2570||2534|2513|2445|2424.5|2469|2426|2431|2434|2483|2458|2453|2378|2369|2338.5|2351|2323|2290||2270.5|2260|2309.5|2345.5|2363|2307|2276.5|2307.5||2293|2297.5|2299.5|2315|2346|2234|2108|2084|2078.5|2074.5|2062.5|2093.5|2127|2086.5|2050.5|2010.5|1979|1946|2028.5|2074|2085.5|2074|2070|2111||2123.5|2144.5||||2127.5|2128|2127.5|2105|2100|2088.5|2081.5|2068|2114|2086.5|2073.5|2117|2143.5|2225|2172|2156.5|2153.5|2177|2104|2114.5|2110|2112|2098|2096|2117.5|2112.5||2058|2066|2060|2063|2007.5|1981.5|1949.5|1945.5|1969|1964|1952|1933.5|1977.5||1941|1962.5|1941.5|1903|1877|1676|1704.5|1693.5|1693|1702|1716|1730|1726|1705.5|1721.5|1739|1744.5|1773||1749|1748.5|1719|1742|1756|1760|1798|1830|1819|1839.5|1817|1824.5|1832|1866.5||1871.5|1856|1838.5|1851.5|1833|1851|1880.5|1884|1865|1851|1836.5|1820.5|1807|1802|1823.5|1794|1799|1796.5|1804.5|1763.5|1755.5|1774|1772.5|1814|1803||1808.5|1816|1848.5|1840.5|1812|1814|1804.5|1814|1838.5|1809.5
04474|946221|/equities/fujitsu-general-ltd|TOPIX500||2167.5|2104.5|2044.5|2047.5|2086|2079|2089.5|2094|2094|2115|2087|2144|2160|2158|2137|2105|2130.5|2179.5|2137|2098.5|2095|2106.5|2074|2089|2078|2081.5|2095.5|2137|2150|2136.5|2154.5|2137.5|2161|2180.5|2210|2200|2223.5|2173.5|2189.5|2215.5|2213.5|2210|2152.5|2169.5|2162.5|2140.5|2142.5|2115|2106.5|||2106.5|2111|2039||1970|1824.5|1805|1798|1819|1780|1811.5|1771|1827.5|1810.5|1806|1811|1850.5|1866.5|1845|1838.5|1830.5|1822|1841.5|1884|1884|1871.5|1909.5|1895|1910|1946.5|1947||1940|1936.5|1907.5|1893|1893|1922.5|1911.5|1928|1922.5|1970.5|1976.5|1972.5|1967.5|1933.5|1995|2016|2000.5||1986|1991.5|1994.5|1986.5|2001|1971.5|1995|2053||2029.5|2032.5|2100|2153|2136|2154|2145|2164.5|2185|2231.5|2193.5|2212|2207.5|2187|2171.5|2146|2087.5|2123.5|2211|2258.5|2289.5|2311|2311.5|2300||2279.5|2302.5||||2318|2362|2338|2286|2243|2258|2200|2191|2205.5|2106.5|2101.5|2124.5|2434|2407|2421|2393|2502|2565|2588|2595|2627|2710|2747.5|2743.5|2800|2797||2801.5|2821|2796.5|2777|2791.5|2597|2573.5|2565|2614|2627.5|2638.5|2663|2722||2731.5|2740.5|2680|2656|2676.5|2627|2580.5|2580.5|2601.5|2655.5|2626.5|2707|2706|2662|2740.5|2762.5|2737|2754.5||2712.5|2744.5|2731|2726|2772|2806.5|2795.5|2801|2778.5|2804|2799|2768.5|2781|2817.5||2839|2832.5|2837.5|2847.5|2826|2834.5|2822.5|2821.5|2841|2837|2821.5|2811|2820.5|2837.5|2794.5|2742.5|2735|2722.5|2700.5|2720|2735.5|2734.5|2801.5|2845.5|2886.5||2951.5|2922|2950|2983.5|2974|2965.5|2959|2950|2968.5|2935
04475|44317|/equities/fukuoka-financial-group,-inc.|NIKKE225/TOPIX500||4241|4278|4273|4255|4270|4295|4375|4281|4418|4426|4300|4216|4261|4262|4130|4113|4042|4091|4061|4050|4127|4126|4232|4325|4346|4267|4281|4299|4443|4614|4579|4435|4413|4432|4355|4268|4283|4331|4235|4255|4194|4165|4281|4211|4235|4189|4193|4122|4113|||4146|4169|4197||4185|4125|4180|4174|4188|4082|4135|4013|4065|4225|4225|4155|4038|4003|3995|3969|4026|3947|3900|3925|4046|4028|4151|4088|4107|4193|4146||3940|3996|3938|3963|4035|4008|4057|4216|4167|4103|4025|3931|4021|3884|3877|3823|3744||3638|3636|3672|3735|3602|3584|3695|3750||3614|3651|3698|3650|3696|3637|3657|3651|3477|3508|3497|3581|3565|3418|3440|3401|3413|3395|3375|3435|3390|3458|3403|3409||3447|3342||||3327|3330|3332|3262|3267|3262|3219|3209|3228|3264|3286|3307|3458|3469|3505|3488|3441|3461|3434|3454|3492|3433|3510|3605|3615|3588||3548|3506|3531|3490|3479|3563|3579|3720|3743|3637|3629|3881|3950||4012|4098|3957|3819|3880|3788|3813|3750|3767|3742|3780|3800|3758|3704|3708|3797|3757|3740||3602|3597|3441|3569|3667|3579|3701|3762|3756|3670|3794|3791|3754|3806||3766|3825|3768|3769|3750|3568|3618|3622|3597|3599|3502|3447|3445|3399|3392|3348|3379|3361|3370|3283|3281|3327|3263|3349|3327||3334|3285|3375|3334|3370|3300|3322|3375|3420|3322
04476|44121|/equities/furukawa-electric-co.,-ltd.|NIKKE225/TOPIX500||4132|4252|4230|4081|3911|3990|4122|4082|4062|4065|4074|4056|4103|4055|4029|3949|4079|4129|4114|4183|4339|4197|4247|4291|4163|4040|4078|4097|4195|4046|4233|4223|4269|4360|3997|3761|3809|3883|3938|3911|3881|3956|3992|4092|3449|3532|3503|3525|3544|||3447|3399|3387||3338|3300|3367|3318|3316|3348|3447|3367|3369|3500|3449|3388|3355|3325|3216|3097|3171|3085|3097|3067|3237|3183|3246|3252|3219|3255|3193||3135|3143|3010|3097|3006|2919|2936|3052|3032|3043|2948.5|2911|2903|2964.5|2960|2947|2947||2979|2964|2822|2899.5|2847|2809|2832|2933.5||2878.5|2767.5|2759.5|2746|2820.5|2744.5|2713|2700|2609.5|2619|2595.5|2616.5|2530.5|2465.5|2448|2394|2376|2423|2323|2371|2357|2386.5|2359|2279||2238|2243.5||||2217|2216.5|2205|2185.5|2189|2201.5|2189.5|2217.5|2173.5|2174|2217.5|2209|2240|2265|2263.5|2274|2326|2373|2343.5|2347|2373|2378.5|2360.5|2378.5|2374.5|2405.5||2384|2392.5|2391.5|2420|2345|2336.5|2301|2294.5|2330|2324.5|2283|2339|2353||2288|2280|2243|2214.5|2286|2253|2274|2309|2268.5|2245.5|2243|2278|2276.5|2272|2291.5|2338.5|2306|2335.5||2282|2271.5|2240|2304.5|2376|2382|2467|2527.5|2520|2548.5|2542|2570.5|2602|2623||2619.5|2586|2555.5|2564|2549.5|2542|2609.5|2618.5|2561|2541.5|2520|2505|2532|2508|2475|2375.5|2393.5|2361.5|2345|2312|2326|2342.5|2354|2385|2397.5||2410|2398|2419.5|2416|2396.5|2601.5|2792.5|2749|2726.5|2699.5
04477|952380|/equities/glory-ltd|TOPIX500||2774|2771.5|2699|2711.5|2724.5|2810|2853.5|2880.5|2844|2798|2803.5|2826|2810.5|2807|2767.5|2739.5|2743|2733|2761.5|2711.5|2824|2787.5|2779|2767.5|2759.5|2743.5|2721.5|2725.5|2802.5|2786.5|2736.5|2679.5|2640.5|2746.5|2774|2749|2772.5|2775.5|2768|2754.5|2727.5|2735|2766|2740|2739.5|2888|2906|2872|2908|||2881.5|2864.5|2850||2769|2760|2784.5|2763.5|2806|2752.5|2803|2736.5|2775|2844.5|2868.5|2841|2870.5|2851|2816|2778.5|2799.5|2777.5|2782.5|2869|2840|2847|2941.5|2935.5|2926.5|2955|2909||2864.5|2835|2804.5|2783.5|2762.5|2791.5|2784|2858|2866.5|2891.5|2906.5|2979|2912.5|2919.5|2952|2908|2911||2931|2924|2920.5|2905|2922.5|2874.5|2899|3032||2991|2960|2952|3053|3044|3032|3054|3065|3058|3085|3027|3050|3036|3055|3043|2996.5|3018|3021|3053|3092|3043|2948.5|2906|2859.5||2800.5|2751.5||||2692|2720.5|2747.5|2758|2747|2786.5|2789|2811.5|2832|2820|2857|2826.5|2885|2802|2739.5|2684.5|2734|2779.5|2730.5|2751.5|2776.5|2770|2747|2757|2784.5|2760.5||2739|2749|2711|2765|2663|2746|2653.5|2693.5|2778|2766.5|2752.5|2917.5|2930.5||2864.5|2833.5|2796.5|2759.5|2803|2758.5|2754.5|2778.5|2748|2780|2788|2812.5|2798|2781|2848.5|2893.5|2861|2890.5||2819.5|2821|2750|2862|2956.5|2982|3067|3094|3088|3126|3089|3086|3146|3214||3188|3159|3134|3140|3107|3120|3125|3107|3090|3108|3113|3078|3053|3031|3043|2996.5|3017|2984|2941|2923|2898|2944.5|2959.5|2977.5|2955||3017|2998|3039|3216|2884.5|2895.5|2966|2992|2922|2837
04478|946328|/equities/gmo-internet-inc|TOPIX500||2590.5|2551|2528|2547|2519|2542.5|2566.5|2490.5|2452|2421.5|2456|2483.5|2468.5|2468|2462.5|2421.5|2406|2398|2423.5|2386|2416|2418|2382.5|2411.5|2422|2409|2391.5|2505.5|2500|2496.5|2476|2470|2459.5|2484|2481.5|2405.5|2448|2579.5|2669|2677|2683|2720.5|2760.5|2733|2652|2549.5|2534.5|2540|2554|||2539|2549.5|2608.5||2594.5|2560|2616|2555|2600|2569|2636|2596.5|2644|2663.5|2752|2724.5|2728.5|2742.5|2749.5|2713|2749|2728|2723|2767|2780.5|2733|2811.5|2799|2769.5|2882|2910||2858.5|2841|2781.5|2782|2787|2822|2858|2924|2891.5|2857|2871|2898|2725.5|2703.5|2685|2667|2525.5||2476|2573|2569|2657.5|2627.5|2622|2629.5|2594||2611|2620|2615|2586|2676|2675|2657.5|2677.5|2679.5|2653|2640.5|2678.5|2688.5|2710|2755|2707|2667.5|2710|2735.5|2662.5|2638|2582|2542|2510.5||2497.5|2512.5||||2563|2541.5|2537|2480|2444.5|2484.5|2476|2469.5|2512.5|2496.5|2521|2495.5|2467|2488|2467|2372|2428.5|2445|2373.5|2396.5|2373|2376.5|2436|2452.5|2372.5|2360||2374.5|2363|2337|2336.5|2337|2360.5|2334.5|2307|2315|2329.5|2281.5|2282|2305.5||2274|2218.5|2182.5|2132.5|2168.5|2147|2180.5|2201|2132|2182.5|2207|2228.5|2233|2201|2239.5|2290.5|2246|2271.5||2235.5|2260|2225|2248.5|2271|2315|2356|2361.5|2330|2356|2323.5|2349.5|2393|2451||2449|2412|2409|2403.5|2386.5|2396.5|2414|2422.5|2392|2375|2371.5|2357.5|2370.5|2356|2331.5|2302.5|2331.5|2311.5|2313|2296|2275|2284.5|2268.5|2264|2302||2309.5|2610|2686|2706|2709|2704.5|2758.5|2805|2820.5|2778
04479|952010|/equities/gmo-payment-gateway|TOPIX500/EAFAGROWTH||9120|8948|9013|9102|9109|9103|9050|8946|8564|8418|8853|9101|8831|8645|8481|8470|8243|8279|8197|8026|7876|7553|7010|7204|7166|7421|7207|7382|7510|7113|6779|6772|7133|7302|7168|7354|7503|7847|7913|7928|7873|8129|7753|7906|7881|7817|7996|7846|7732|||7250|7319|7332||7176|7251|7502|7400|7612|7313|7870|7871|8035|7928|8222|8363|8132|8454|8317|8610|8879|8896|9100|9562|9640|9735|9884|9949|9851|10260|10240||9922|9940|9639|10110|10205|10465|10380|10475|10600|10420|10205|10200|10200|10085|10020|9938|9194||8855|8910|8504|8467|8651|8960|8597|9214||9100|8829|8814|8778|9049|8962|8727|9007|8963|8711|8743|8796|9077|9083|9060|9204|8883|9238|9681|9909|9980|9737|9793|9293||9224|9483||||9798|9875|9680|9507|9403|9500|9280|9255|9121|8854|8852|8804|8461|8484|8811|8513|8265|8666|8570|8686|8489|8707|8911|8597|8601|8453||8234|8325|8114|8457|8187|8362|7894|7649|7562|7680|7345|7087|7275||6671|6247|5986|5915|6102|6155|6561|6394|6056|6281|6568|6841|7250|7063|7281|7749|7622|7928||7904|8174|8092|7951|7954|8177|8022|8181|8015|8233|8071|8086|8373|8427||8727|8728|8557|8771|8823|9064|9390|9545|9350|9315|9254|9228|9395|9510|9471|9435|9681|9516|9272|9351|9318|9440|9639|9493|9119||10190|10725|10700|10745|10415|10445|10675|10835|10835|10800
04480|952717|/equities/goldwin-inc|TOPIX500||9409|9000|8905|9027|8860|9017|9214|9040|9067|8922|8814|8791|8702|8820|8631|8577|8507|8487|8650|8545|8711|8475|8610|8696|8531|8696|8658|8600|8341|8280|8174|8186|7962|8018|8111|8219|8242|8130|8267|8223|8029|8134|8254|8711|9224|9312|9330|9307|9383|||9351|9297|9600||9510|9458|9390|9278|9355|8990|9099|8832|9285|9266|9350|9263|9066|9339|9473|9620|9300|9346|9508|9733|9864|9604|9764|9680|9655|10000|9860||9914|9970|9789|9932|9950|9850|9728|9683|9725|9430|8832|8891|8902|8678|8895|8907|9045||8797|8975|8917|9057|8935|8677|9037|9206||9068|9262|9427|9801|9887|9774|9820|9998|9990|10110|9900|9908|9905|9824|9980|10070|9970|9825|9883|10510|10315|10265|10130|9825||9485|9944||||10135|10170|10070|10015|10055|10070|10290|10735|11040|10865|11165|11040|11025|11245|11250|11120|11325|11455|11345|11680|11515|11535|11560|11665|11360|11240||11335|11125|10885|11055|10885|11020|10875|10970|11235|11110|11075|10555|10095||9687|9610|9454|9254|9652|9597|9666|9759|9710|9851|9862|9912|9859|9580|9672|10180|10020|10085||10040|10240|9948|10030|10100|10140|10055|10485|10370|10465|10210|10270|10440|10840||11055|11010|10695|10715|10505|10545|10900|10875|10770|10525|10500|10415|10160|10115|10125|10175|10280|10120|10030|10010|10080|10215|10160|10240|10375||10720|10415|10085|10300|10265|11535|11700|11995|11670|11475
04481|44236|/equities/gs-yuasa-corp.|NIKKE225/TOPIX500||2925|2950.5|2938|3121|3133|3154|3230|3174|3142|3153|3187|3213|3250|3303|3309|3308|3375|3277|3253|3231|3278|3200|3216|3221|3237|3209|3197|3209|3317|3327|3335|3225|3090|3134|3104|3045|3075|3032|3031|3053|3008|3050|3069|3058|3005|2986.5|3024|3006|2986.5|||2961.5|2963|2980.5||2909.5|2922|2968|2921|2946|2905.5|2982.5|2968|3006|3145|3158|3179|3164|3125|3155|3088|3120|3069|3070|3054|3146|3138|3173|3184|3120|3127|3060||3026|3020|2870.5|2840.5|2816|2867|2877|2911|2955.5|2984|2834|2784.5|2810|2815|2847|2853|2815||2744|2718|2712.5|2722.5|2599.5|2561|2554.5|2617.5||2635|2571|2575.5|2126|2157.5|2124.5|2119.5|2144|2137|2105.5|2090|2093.5|2077.5|2098.5|2094|2061.5|2054|2042|2070|2084.5|2074.5|2080|2065.5|2032||2000|2013||||1985|1999.5|1963.5|1949.5|1965.5|1975.5|1973.5|1979|1959|1933|1940.5|1923|1987.5|2015|2025|2033|2081|2178|2166|2155.5|2156|2173.5|2136.5|2210|2223|2272.5||2228.5|2220.5|2490|2540|2536|2548.5|2510.5|2499|2536|2553|2547.5|2496.5|2536||2436.5|2439.5|2406.5|2371|2431|2374.5|2416|2432.5|2429|2440|2460|2504.5|2528.5|2512.5|2548|2577|2544.5|2578.5||2521|2524.5|2480|2590|2664.5|2663|2678|2710.5|2753.5|2729.5|2688.5|2712|2672.5|2714.5||2731.5|2704.5|2687.5|2692.5|2677.5|2685.5|2736|2798.5|2806|2793.5|2767.5|2765|2743|2714.5|2687.5|2640|2651.5|2654|2628|2588.5|2596|2606.5|2641.5|2681.5|2705||2748.5|2705|2722.5|2745|2711|2831|2869.5|2904.5|2856.5|2813.5
04482|976126|/equities/gungho-online-entertainment-inc?cid=976126|TOPIX500||2915.5|2921|2920|2928|2828|2829|2813.5|2837|2806|2740|2711.5|2769.5|2764.5|2732|2693|2711.5|2726|2753.5|2783.5|2764|2811.5|2748.5|2760|2760|2747|2719.5|2721.5|2825.5|2699|2667.5|2642|2619.5|2571.5|2547.5|2567|2543.5|2533|2518|2532.5|2556|2570.5|2591.5|2578|2630|2663.5|2659.5|2409.5|2355|2356|||2305|2324|2326.5||2323.5|2264.5|2277.5|2263|2242.5|2192|2231|2221|2250.5|2266|2275|2312.5|2350|2343.5|2308|2273|2290|2280|2306|2421.5|2450|2417.5|2440.5|2376.5|2358.5|2356|2298.5||2329.5|2221.5|2177.5|2122|2127.5|2201.5|2192.5|2194.5|2169.5|2161|2125.5|2127|2171|2173|2250|2226|2227||2272|2251.5|2263|2320.5|2223.5|2217|2453|2443||2433.5|2475|2486.5|2500.5|2527.5|2485.5|2454|2489.5|2460|2468|2478|2472.5|2431|2441|2429.5|2395.5|2429.5|2359|2346.5|2425.5|2409.5|2482|2466.5|2395||2328.5|2380||||2351.5|2327|2337|2286.5|2275|2258|2316.5|2323.5|2286|2258|2269.5|2256.5|2260.5|2260.5|2240|2227.5|2256.5|2286.5|2273.5|2317|2308|2292|2283|2281.5|2289|2284||2293|2253.5|2183.5|2146|2146|2173.5|2155.5|2254.5|2245|2293|2276.5|2259|2284.5||2278.5|2281|2262.5|2224|2285.5|2279|2285|2314.5|2285.5|2303.5|2286|2312.5|2299|2309|2350.5|2387.5|2361.5|2370||2304.5|2285|2253|2281|2312|2360.5|2351.5|2372.5|2356.5|2362.5|2310.5|2299.5|2340|2387||2386.5|2383.5|2353|2352|2356.5|2286.5|2348.5|2393|2385|2407|2418.5|2399.5|2404|2408.5|2382|2397|2411|2431|2351.5|2344.5|2363|2399.5|2408|2472.5|2456.5||2444.5|2592.5|2610|2633.5|2663.5|2692|2775.5|2815.5|2789.5|2722
04483|946287|/equities/the-hachijuni-bank-ltd|TOPIX500||1047|1045|1050|1045|1046.5|1050|1055.5|1051|1066|1055|1049.5|1041.5|1040.5|1029.5|1004.5|1012|1006|1017|1005.5|994.9|1002|1003.5|1017|1019|1025|1011.5|1015.5|1018.5|1036.5|1078.5|1086.5|1067.5|1065.5|1064.5|1052.5|1037|1044.5|1050|1047.5|1048|1040|1030|1056|1068|1096|1061|1049|1039|1032|||1049.5|1039.5|1054||1051|1032.5|1035|1038.5|1033.5|1012.5|1024.5|962.8|986.7|1014.5|1025|1010.5|993.5|998.9|1002|999.9|1018.5|1016|1006|1017.5|1040|1018.5|1038|1034.5|1022.5|1049.5|1044||995.5|999|977.4|975.3|966.8|976.6|997.1|1055.5|992.8|943.2|929.9|930.5|947.8|917.3|912.1|891.3|875.9||885|888.3|876.3|870|822.3|783.5|781.7|778.4||767.4|779.6|793.8|795.4|804.8|796.6|803.1|808.6|789.4|800|802.3|807|810.8|781.2|785.5|777.6|779.9|775.3|777.2|790.2|776.8|783.5|766.7|765||774.4|766.7||||785.7|782.1|783.4|773.4|774.5|767.6|754.1|769.6|779.5|782|798.6|809.9|838.2|831.1|838.6|838.6|826.6|818|800.6|810.6|809.7|801.1|798.7|815.5|814.4|811.2||796|786.8|788.4|789.6|766.7|774.2|800|800|832|822.9|815.3|862|876||888.8|879.9|853.4|829.7|848.4|829.9|832|823|820.1|821|830|833.9|816.2|810.5|806.4|831|829.1|838.1||824|823|797.2|826.7|834.1|824.9|853.5|865.4|880.5|874.5|901.5|897|887|905.8||897.1|895.7|890.6|891.4|880.4|819.7|826.3|818.7|809.6|809|794.2|785.3|790.4|774.5|780.1|759.8|763.8|751.5|753.3|734.4|742.6|753.6|745.2|753.7|759.8||755.6|740.6|746.7|732.2|722.9|708.3|723.7|732|731.9|706
04484|949901|/equities/hakuhodo-dy-holdings-inc|TOPIX500/EAFAGROWTH/EAFAVALUE||1213.5|1203.5|1177.5|1172.5|1171|1171|1180.5|1165.5|1160|1156|1175|1167|1174.5|1166|1130.5|1084.5|1081.5|1085.5|1087|1094|1117.5|1103|1107|1108|1108.5|1111.5|1125|1159|1356|1337.5|1299|1253.5|1282|1311.5|1312|1362|1364|1361.5|1366|1373|1391|1453|1448|1508|1501.5|1489.5|1481.5|1488.5|1469|||1468|1453|1473||1459|1439.5|1465|1458.5|1445|1420.5|1425.5|1417|1432|1426|1432|1439|1407|1374.5|1362.5|1380|1370|1350.5|1389.5|1383|1385.5|1360|1385|1374.5|1351|1381|1373||1374|1360|1321|1328.5|1335|1358|1359|1359.5|1373.5|1358|1335|1371.5|1393|1391.5|1427.5|1449|1428||1432.5|1448.5|1445|1447.5|1408|1357|1343|1391.5||1384.5|1195.5|1193.5|1189|1192.5|1184|1162|1141.5|1140|1141.5|1136.5|1120|1110|1117.5|1125.5|1105|1104|1116.5|1126|1148.5|1158.5|1160|1146.5|1143.5||1098.5|1086.5||||1080.5|1074.5|1069.5|1050.5|1054|1063|1059|1068|1075.5|1050.5|1060.5|1061|1060|1061.5|1070|1045|1056.5|1070.5|1071|1049.5|1091|1115.5|1155|1164|1126|1148||1099.5|1079|1085.5|1075|1082.5|1109|1117|1281|1278.5|1282.5|1268.5|1261|1275||1260|1250|1213.5|1194.5|1215.5|1183|1219|1228.5|1223.5|1213|1225.5|1228|1242|1250.5|1259|1250|1210.5|1231||1211.5|1198.5|1185.5|1191.5|1220.5|1229.5|1220.5|1252|1221|1264|1263|1279.5|1318|1315||1360|1358.5|1375.5|1366.5|1346|1347.5|1378.5|1420.5|1401.5|1393.5|1382|1383.5|1343|1304.5|1318|1318.5|1321.5|1338|1315|1308|1315|1334.5|1335.5|1413.5|1457.5||1486|1608.5|1628.5|1619.5|1580|1573|1610.5|1636.5|1633|1605.5
04485|946233|/equities/hamamatsu-photonics-kk|TOPIX500/EAFAGROWTH||4436|4400|4358|4310|4255|4344|4345|4349|4305|4293|4308|4289|4450|4495|4471|4347|4417|4373|4416|4444|4521|4577|4591|4705|4677|4686|4682|4864|4881|4625|4623|4564|4648|4752|4767|4767|4955|4928|5069|5205|5206|5246|5258|5363|5414|5431|5684|5820|5790|||5720|5767|5811||5710|5672|5720|5580|5570|5448|5649|5670|5723|5680|5677|5526|5409|5459|5344|5223|5280|5232|5239|5371|5353|5314|5435|5421|5376|5527|5528||5523|5424|5366|5281|5194|5232|5212|5348|5344|5386|5380|5419|5407|5372|5359|5475|5460||5393|5434|5400|5270|5428|5415|5410|5612||5576|5729|5636|5878|5935|5854|5801|5874|5910|5918|5945|6017|6005|6055|5987|5970|5929|5824|5955|6105|6119|6058|5976|5817||5694|5795||||5800|5793|5806|5750|5753|5788|5771|5843|5749|5612|5728|5651|5682|5663|5477|5485|5542|5688|5621|5674|5756|5856|5808|5847|5871|5917||5959|5900|5868|5924|5997|6082|5848|5886|6064|6002|5951|5914|6004||5833|5697|5557|5521|5659|5592|5787|5805|5835|5921|6058|6168|6161|6109|6259|6383|6254|6283||6233|6279|6180|6197|6232|6299|6306|6360|6364|6418|6364|6388|6571|6601||6643|6643|6562|6597|6601|6630|6690|6726|6675|6633|6679|6746|6694|6674|6756|6624|6600|6600|6470|6410|6347|6347|6345|6455|6428||6465|6752|6678|6655|6636|6691|6778|6866|6846|6797
04486|946315|/equities/hankyu-hanshin-holdings-inc|TOPIX500/EAFAVALUE||4327|4300|4298|4279|4269|4263|4275|4252|4285|4252|4274|4239|4216|4209|4157|4121|4077|4152|3948|3952|4094|4083|4135|4179|4181|4106|4125|4128|4134|4139|4123|4080|4050|4094|4108|4059|4072|4079|4039|4033|4008|3990|4056|4093|4057|4050|4037|4023|4082|||4104|4113|4134||4074|4077|4166|4210|4231|4093|4145|4133|4210|4285|4308|4296|4348|4338|4344|4330|4279|4279|4316|4368|4398|4332|4481|4456|4516|4522|4512||4507|4427|4369|4324|4288|4292|4345|4472|4512|4400|4409|4414|4361|4317|4224|4231|4285||4276|4296|4306|4378|4328|4277|4280|4349||4294|4355|4560|4562|4571|4534|4507|4529|4490|4545|4473|4514|4510|4613|4657|4600|4629|4697|4683|4733|4696|4699|4662|4575||4543|4516||||4489|4469|4477|4428|4467|4478|4463|4454|4432|4424|4508|4530|4578|4543|4540|4490|4543|4553|4475|4454|4517|4471|4504|4516|4516|4535||4605|4601|4592|4681|4581|4623|4620|4623|4674|4626|4565|4730|4910||4775|4664|4727|4613|4664|4596|4600|4632|4600|4637|4650|4626|4562|4558|4673|4737|4785|4834||4849|4873|4820|4908|5050|5101|5140|5247|5255|5249|5232|5291|5350|5334||5456|5645|5592|5460|5370|5384|5453|5380|5357|5289|5269|5230|5113|5146|5114|5057|5053|5046|4978|4935|4932|4996|5036|5038|4976||4966|4860|4808|4759|4708|4758|4815|4791|4721|4708
04487|969277|/equities/haseko-corp|NIKKE225/TOPIX500||1815.5|1793|1760.5|1753.5|1772.5|1775.5|1795|1792.5|1785|1788.5|1778|1768|1758|1779|1760.5|1736.5|1726|1722|1720|1710.5|1746.5|1740.5|1764|1784.5|1790|1781.5|1775|1790.5|1805.5|1811|1773|1765.5|1756.5|1773.5|1785|1790|1795|1816|1816.5|1827.5|1815.5|1804|1815|1834|1845|1925|1903|1885|1903|||1907|1897.5|1904.5||1881.5|1866|1870.5|1846|1835.5|1800|1817|1803|1846|1883.5|1879|1873.5|1887|1879|1873|1860|1864.5|1860.5|1860|1874|1896|1866.5|1926|1900.5|1907.5|1929.5|1907.5||1906.5|1871|1887|1857.5|1828|1829.5|1818|1863|1839.5|1849|1848|1838|1866.5|1854.5|1874.5|1873.5|1900||1920|1896.5|1878|1886|1863|1841.5|1862|1842.5||1871.5|1892|1918|1916|1941.5|1924.5|1923|1927|1904.5|1901|1880|1906|1908.5|1951|1982|1965|1947|1961|1969|1974.5|1947.5|1959|1943|1926||1913.5|1880||||1832|1829.5|1814.5|1785.5|1782|1785.5|1767.5|1785.5|1775|1778|1785|1789.5|1787|1814|1800|1781|1821.5|1827|1799.5|1794|1818|1818.5|1808|1831|1816|1819.5||1808.5|1780.5|1811.5|1845.5|1822.5|1835.5|1845.5|1834|1871|1836.5|1817|1838.5|1874||1888|1905.5|1850.5|1835.5|1861.5|1836.5|1852.5|1838|1837.5|1849|1856.5|1860|1851|1861.5|1883|1900.5|1894.5|1899||1867.5|1846|1803.5|1846|1912.5|1907|1914.5|1965|1972.5|1966.5|1956|1968|1982.5|1974||1960.5|1935|1871.5|1877|1856|1869.5|1885.5|1866.5|1864|1859.5|1832.5|1809|1799|1800|1794|1771|1777.5|1762.5|1750|1756|1742.5|1745.5|1755.5|1763|1784.5||1783.5|1837|1829|1808|1806|1834.5|1859.5|1862|1850.5|1828
04488|946327|/equities/hikari-tsushin-inc|TOPIX500/EAFAGROWTH||29885|30070|29895|30100|30290|29465|29765|29840|29460|29995|29965|30440|29935|29680|29400|28440|28905|28060|28260|27850|28105|27600|27410|27210|27765|27915|27575|27710|27700|26775|25740|24595|24740|24695|24475|24380|24260|24105|24290|24695|25230|25390|25380|25380|25710|25440|24585|24895|25720|||25645|25410|25730||24915|24545|25160|24970|24630|24295|24695|25100|25525|26815|28225|28000|27440|27240|27220|27140|27455|27380|27300|27695|28270|28330|28735|27990|27770|27745|27615||27450|27015|26465|26425|26235|26380|26530|27210|27480|27620|27465|27590|27335|27070|27055|26475|26530||25945|25575|25465|25210|25025|24605|24875|26685||25620|25920|26025|25735|26065|25860|25710|25860|25690|25435|25320|25795|25415|25525|25515|25185|25115|25375|25530|25630|25285|25380|24870|24890||24080|23835||||23380|23435|23560|23200|23155|23340|23360|23410|23000|22905|23190|23010|23150|23065|22920|22565|23125|23225|22460|22735|22755|22990|23070|22925|22760|22785||22480|22380|22610|22575|22500|23160|22220|21435|21740|21735|21285|21490|21740||21720|21330|21620|21285|21250|20495|20610|20855|20855|21335|21445|21585|21590|21085|21550|22215|21815|22120||21765|21690|21585|22005|22350|22775|23055|23230|23090|23285|23190|23240|23610|23900||23910|23800|23450|23870|23870|23950|23935|24050|24590|24565|24475|24260|23630|23530|23600|23340|23005|22650|22635|22340|22230|22490|22960|22780|21740||21685|21305|21405|21180|20485|20400|20715|21145|21070|20565
04489|44142|/equities/hino-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||434.1|430.1|419.1|424.1|420.6|425.3|437.9|428|426.6|422.6|418|442|438.1|441.7|431.7|430.3|426.4|426|419.8|415.9|423.2|426.6|440|440.5|434.8|428.6|435.2|439.6|439|441.7|438.8|438.4|442|450|444.1|442.9|444|444.1|448.1|462.8|455.5|463.7|470|469.9|459.8|462.5|461.6|462.6|462.1|||450.2|452.2|460.7||452.3|462.6|491.9|485.1|490.4|472.2|490.7|491.9|499.4|506.2|512.6|514.9|515.8|520.1|516.2|507.3|515.3|506.4|505.6|508.5|510|505.1|518.5|516|520.5|530|518.1||509.5|506|488.2|481.3|478.4|481.5|479.2|491.5|494.1|508.2|491.4|490.8|498.9|498|496.6|495.1|473.2||470.6|470|473.1|472.7|462.6|453|452.9|463||456.1|461|466|464.5|477.7|475.9|489.1|506.5|506.3|516.3|498.9|499.6|496.8|499.7|500.5|494|490|490.6|500|498.6|507.7|496.8|493.6|486.3||487.2|478.2||||463.4|461.6|457.2|447.3|448.4|449.8|451.8|455.3|459.1|459.7|462.3|447.2|460.8|466.9|478.5|465.7|479.7|486.1|470.7|463|476.1|477.4|480|481.6|494.2|492.3||483.5|484.7|486.8|489.2|487.4|487|479.3|467.9|465.2|469.3|473.7|476.4|472.6||449.2|432.3|434.8|435.2|535.1|530.2|527.8|528.5|533|531.4|541.3|548.7|554.2|551.6|559.8|566.3|560.8|558.8||544.1|545.5|525.2|541.5|574.2|570.9|570.8|580.6|584.1|589|589.2|593.1|598.2|612||598|591.4|581.9|576|568|566.5|576.3|582.8|576.3|576.1|569.8|571.1|568.4|566.6|560.9|558.8|560.5|562.3|554.4|544.7|542.6|552.9|562.3|579.3|584.1||587.8|578.5|581.3|578.2|578|570.6|577.7|585|569|569.2
04490|946290|/equities/the-hiroshima-bank-ltd|TOPIX500||1202|1211|1207.5|1207.5|1203|1222|1246.5|1246.5|1269.5|1260|1243|1229.5|1227|1219.5|1196.5|1181.5|1186|1197.5|1182|1182.5|1186|1179.5|1210.5|1222|1230.5|1210|1205.5|1215.5|1238|1285|1277|1243.5|1234|1231|1222.5|1194.5|1182.5|1186.5|1169|1172.5|1156.5|1146.5|1171|1188.5|1205.5|1161.5|1127|1109.5|1117.5|||1128.5|1122|1136.5||1117.5|1099|1115|1110|1101|1081|1094|1057|1077|1119|1116|1094.5|1068.5|1065.5|1062.5|1058|1062|1056|1040|1057.5|1091|1083|1119.5|1116.5|1112|1152.5|1100||1060.5|1056|1039.5|1036.5|1044|1039.5|1045|1096.5|1070|1051.5|1053.5|1045|1084.5|1068.5|1064.5|1052|1043.5||1051.5|1039.5|1037|1040.5|1012.5|990|994.5|999.6||980.9|987.4|983|983|1013|990.9|1001|996.4|984.6|994|979.1|989.8|978|952.6|956.6|939.9|940.5|935.9|938.2|948.2|935.6|953|931.1|933.4||938|913.2||||902.7|899.2|898.5|894.4|899.2|893.3|877|886.4|894.2|895.7|910|922.9|959.5|946.6|958.5|949.8|952.9|948.5|930.3|939.7|946.9|927|929.2|949.1|952.1|941.5||936.9|932.3|929.6|927.6|916.8|934.6|948.9|956.4|935.9|920.9|911|958.9|972.1||981.9|986|954.1|933.8|950.1|937.7|941.4|928.6|943.1|942.7|957.2|959.5|940.8|938.5|937.7|959.4|949.5|951.7||929.3|925.7|878.9|908.8|936.4|917.2|949.3|966.7|963.2|957.2|973|965.4|967.3|986.5||976.1|972|970.4|961.1|958.4|924.9|940.6|938.3|922.2|922.6|914.4|910.3|910.4|877.4|875.7|868.9|874.8|860.9|854.5|836.8|834.6|845|822.6|847.1|849.3||838.3|840.2|854.4|861|876.3|847.5|864.2|874|878.6|860.4
04491|946224|/equities/hirose-electric-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||19425|19235|18820|18465|18130|18145|18185|18300|18200|17730|17770|17835|17640|17770|18060|17950|17670|18040|18205|17910|18155|18095|17730|17840|17545|17645|17585|17825|17785|17370|17500|17260|17340|17490|17540|17510|17685|17295|17410|17430|17815|18035|17925|17990|18375|18785|18905|18605|17130|||16690|16810|16775||16700|16660|16910|16205|16270|15800|15915|15970|15795|15845|15865|15660|15805|15455|15350|15250|15315|14980|15345|15515|15485|15500|15575|15545|15510|15630|15550||15270|15345|15015|14910|14830|14885|14865|15200|15370|15510|15500|15840|15875|15915|15900|16095|16045||16010|15995|16090|16075|16210|16120|16005|16690||16805|16495|16240|16580|16925|17205|17305|17260|17465|17325|17500|17645|17605|18135|18255|18195|17930|17860|18290|18180|18060|17695|17390|16535||16035|16050||||15965|16090|16280|16090|15980|16105|16075|16260|16360|16215|16250|15885|16030|16305|16385|16365|16245|16270|16140|16310|16360|16550|16330|16290|16320|16315||16520|16610|16135|16310|16260|16585|16285|16250|16390|16330|16555|16295|16735||16585|17165|16950|16955|17175|16905|17095|17330|17330|17820|17760|17840|17870|17520|17620|17505|17150|17430||17120|17140|16870|16940|17175|17320|17300|17755|17765|18085|17790|17740|17805|17540||17715|17380|17300|17310|17075|17290|17590|17850|17735|17740|17675|17655|17700|17635|17665|17475|17530|17450|17140|17035|17245|17480|17085|17205|17195||17340|17180|17200|17090|16770|16995|17665|17995|17990|17890
04492|946148|/equities/hisamitsu-pharmaceutical-inc|TOPIX500/EAFAGROWTH/EAFAVALUE||3954|3931|3830|3791|3728|3746|3793|3752|3753|3743|3717|3708|3755|3768|3704|3636|3664|3670|3676|3728|3744|3738|3764|3769|3820|3796|3776|3786|3804|3766|3736|3662|3672|3705|3741|3735|3709|3709|3750|3809|3796|3796|3774|3795|3793|3823|3835|3778|3766|||3740|3819|3823||3779|3710|3748|3780|3774|3719|3738|3725|3800|3825|3909|3938|3955|3960|3957|3926|3882|3857|3841|3915|3973|3913|4000|4005|3985|4035|3994||4005|3989|3901|3828|3800|3819|3821|3842|3805|3801|3780|3842|3873|3874|3918|3997|4028||3973|4005|4030|4030|4058|3974|4085|4152||4143|4136|4164|4164|4232|4215|4181|4216|4190|4217|4211|4198|4211|4201|4221|4175|4266|4371|4373|4480|4446|4562|4506|4402||4353|4413||||4311|4335|4337|4284|4319|4296|4247|4281|4363|4411|4467|4564|4580|4591|4598|4594|4600|4650|4607|4605|4652|4618|4620|4621|4568|4561||4591|4563|4540|4595|4467|4588|4588|4656|4669|4725|4700|4657|4727||4853|4879|4792|4690|4926|4836|4896|4843|4861|4806|4828|4808|4822|4897|5041|5058|5076|5112||5216|5232|5166|5257|5333|5447|5429|5379|5301|5270|5231|5293|5290|5332||5333|5356|5462|5444|5263|5133|5199|5195|5093|5076|5017|4942|4922|4972|4925|4897|4895|4852|4832|4778|4692|4762|4816|4863|4852||4859|4762|4695|4632|4565|4527|4662|4610|4542|4490
04493|44206|/equities/hitachi,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||3701|3779|3818|3834|3646|3709|3725|3687|3746|3718|3601|3654|3524|17525|16750|16770|17040|16970|16660|16725|17185|16915|17040|17060|17150|16350|16310|15960|16560|16565|16145|15700|15855|15945|15890|15580|15155|14815|14935|14565|14445|14310|14375|14505|14295|14450|14165|14195|14670|||14455|14490|14620||13475|13235|13710|13215|13295|13330|13755|13880|14050|14630|14605|14545|14125|14255|13900|13865|13835|13520|13525|13390|13905|13755|14020|13800|13815|13780|13685||13070|12700|12455|12455|12310|12335|12485|12995|13025|13080|13310|13160|12940|12665|12720|12805|12710||12885|12455|12265|12185|12170|12130|12025|12355||12080|11995|11720|11830|11930|11965|11785|11675|11340|11385|11170|11385|11385|11425|11425|11200|11090|11175|11105|11385|11000|11045|10600|10645||10245|10170||||10170|10170|10200|10035|10070|10000|10065|9933|9939|9852|9859|9913|10045|10010|9919|9867|10110|10395|10170|10395|10455|10285|10005|10185|10385|10425||10315|10220|10215|10400|10045|10035|9951|10055|9897|9784|9616|9609|9696||9547|9642|9477|9395|8884|8705|8779|8816|8711|8750|8836|8996|9060|9032|9100|9333|8912|8900||8772|8880|8677|9075|9298|9275|9647|9825|9749|9786|9792|9906|9887|9947||9996|9829|9716|9979|10015|9871|10025|10140|10045|10045|9919|9694|9534|9451|9513|9336|9436|9341|9358|9172|9125|9205|9279|9350|9243||9222|9115|9145|9248|9167|9091|9381|9589|9298|8710
04494|44161|/equities/hitachi-construction-machinery-co|NIKKE225/TOPIX500/EAFAVALUE||4437|4518|4398|4481|4529|4537|4553|4456|4452|4403|4308|4279|4265|4270|4175|4118|4086|4073|4048|3995|4143|4093|4152|4186|4190|4120|4109|4123|4222|4302|4250|4167|4226|4278|4338|4346|4399|4379|4507|4520|4428|4431|4513|4495|4496|4514|4484|4428|4508|||4431|4437|4538||4365|4394|4658|4547|4520|4484|4570|4539|4643|4831|4825|4839|4758|4768|4768|4686|4757|4671|4575|4587|4519|4548|4661|4604|4553|4630|4631||4542|4479|4313|4235|4192|4228|4226|4421|4453|4563|4523|4402|4402|4324|4322|4229|4197||4191|4164|4229|4219|4201|4167|4125|4189||4188|4265|4227|4211|4201|4065|4047|4234|3961|3950|4097|4096|4056|4095|4164|4001|3945|3997|3986|4004|3952|3943|3873|3831||3880|3871||||3727|3701|3715|3667|3679|3692|3678|3756|3649|3610|3651|3521|3584|3591|3605|3527|3661|3793|3756|3776|3842|3835|3808|3863|3934|3976||3962|3943|4025|4123|4041|4056|4024|4016|4022|3919|3816|3937|4038||3822|3873|3852|3763|3923|4110|4152|4046|4033|4089|4136|4244|4270|4279|4382|4422|4358|4354||4208|4263|4232|4445|4608|4546|4576|4675|4653|4693|4826|4824|4796|4914||4899|4787|4799|4775|4707|4681|4758|4716|4720|4685|4605|4541|4423|4393|4328|4182|4268|4252|4224|4163|4152|4150|4203|4323|4263||4377|4248|4310|4292|4329|4297|4411|4381|4257|4213
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||1109|1121.5|1082|1084.5|1085|1121.5|1139|1177.5|1160|1173.5|1194|1227.5|1256|1267|1263.5|1282|1324.5|1354|1366|1415.5|1443|1368|1454|1465.5|1435.5|1472|1513.5|1464|1470|1542.5|1649.5|1582.5|1675|1715|1568.5|1549|1475|1461.5|1527|1465|1356|1290|1263|1281|1256.5|1333.5|1221|1212|1189.5|||1167|1115.5|1122||1091|1109|1155.5|1238|1270|1187.5|1193|1148.5|1200|1213|1123.5|1138.5|1060.5|992.6|965.2|966.9|961|911.4|846.8|837.4|840.2|824.3|811.9|824.1|833|776.7|765.5||755|757|775.1|779.7|737.8|722.7|723|735.6|730.9|700.2|682.8|680|691|686|699.8|671.2|670.8||654.5|643.2|635.4|635.1|624.9|619.8|623.6|637.1||619.3|629|636.5|637.2|661|663.3|664.2|661.1|656.3|655.2|643.3|657.5|647.8|651.6|656|649.6|649.2|656.3|670|670.6|658.1|659.6|655.6|652||657.6|645.6||||624.6|620.9|620.6|606.9|609|609.7|603.4|612.1|621.5|628.3|645.8|649.2|662|660|670.4|645.5|658.7|648.9|628.1|632|638.3|625.8|631.8|619.7|620.5|624.4||628.9|625.2|634.7|646.5|632.2|632|638.7|637.4|634|632.2|621.9|654.4|693||684.5|656.4|632.6|635.5|629.4|647.6|640.5|630|640.8|633.9|633|632|630.9|625.2|632.2|635.5|630|628.3||621.5|612.9|591.2|618.1|646.6|652.2|680.2|687|689.2|692.6|690|693.6|689.9|722.5||726|703.4|688.9|683.3|658.4|653.6|648.8|650.3|661.9|662|674.5|671|664.4|669.3|649.7|641.7|643.5|642.6|630|624.7|611.2|628.1|638.1|628.7|614.2||613|619.3|616.2|608.6|637.4|641.1|656|686.5|663.8|583.5
04498|946289|/equities/hokuhoku-financial-group-inc|TOPIX500||2015|2007.5|1992.5|1992.5|2020.5|2046|2107|2103|2144|2126.5|2066.5|2043|2068.5|2096|2055|2053.5|2040.5|2074|2034|2044.5|2071|2044.5|2058|2080.5|2093|2086.5|2084|2107.5|2187|2321|2264|2169.5|2176|2175|2118|2081.5|2083.5|2111|2111.5|2137.5|2127.5|2082.5|2075|2064.5|2056|1942|1904|1886.5|1875.5|||1904|1913.5|1938.5||1936.5|1879.5|1921|1910.5|1897|1878.5|1911.5|1867|1886.5|1995|1966.5|1926|1881|1878.5|1878.5|1852.5|1866.5|1843|1828|1879.5|1938|1910|1954|1928.5|1912.5|2000.5|1952||1855.5|1862|1835|1825|1822.5|1810.5|1847|1931.5|1923.5|1846|1772.5|1748|1774.5|1725|1715.5|1685.5|1670||1679|1686.5|1679|1708|1636.5|1570|1584|1592||1548|1574|1588.5|1569.5|1577.5|1564.5|1581|1575|1562|1581|1555|1576|1589|1550|1581|1556|1557.5|1535.5|1528|1558|1518.5|1552|1535|1524||1534.5|1525||||1523.5|1525.5|1529|1511.5|1515|1499.5|1480|1521|1534|1532|1552|1553.5|1609|1561|1581.5|1601.5|1603.5|1587|1557.5|1577|1585|1568|1557.5|1625.5|1641.5|1635||1616.5|1602|1616|1624|1594|1621|1649|1659.5|1713.5|1690|1648|1756|1785.5||1836.5|1830|1748.5|1651.5|1675|1624.5|1645|1639|1649.5|1652|1686|1703.5|1665.5|1653|1676|1738.5|1713|1715||1653.5|1626.5|1552.5|1620|1650.5|1600.5|1655|1660.5|1649.5|1620|1648|1621|1600.5|1614.5||1590.5|1560.5|1536|1479.5|1461.5|1392.5|1415.5|1403|1375.5|1365|1331.5|1320|1321|1289|1292|1277.5|1280|1260|1260|1220.5|1226|1239.5|1224|1252.5|1251||1247.5|1236.5|1249|1234.5|1223.5|1197|1214|1241.5|1271|1245.5
04499|946331|/equities/hokuriku-electric-power-co|TOPIX500||1003|999.4|986.2|981|979.1|999.4|1014|1022|1012.5|1006|1018.5|1031|1027|1029|1025|1023.5|1035|1039.5|1033.5|1058.5|1084.5|1041.5|1064|1068|1072|1082|1102|1096.5|1091|1131.5|1161.5|1129.5|1160.5|1155.5|1120.5|1087.5|1061.5|1057.5|1069|1048|1023|1004|990.8|1005.5|1002.5|1028.5|1005|1009.5|1017|||1024.5|992.4|926.7||895.7|897.8|929.1|954.6|955.4|916.1|929.6|915.2|937|950.2|926.6|935.7|925.2|893|883.7|872.5|864.2|823.8|786.4|788.9|803.7|800.9|792.6|790|796.3|791.9|788.1||783.1|781.5|788.4|775.8|750.9|737.7|749.4|749.1|746.1|723.4|707.6|710|725.2|724.3|740.8|725.8|744||730|718.4|720.5|730|715.1|704.8|705|723.7||698.1|695.2|710.9|712.6|740.5|738.4|720.3|724.5|724.5|723.6|709.3|721.8|708.8|710.1|715.4|699.8|706|717|746|747.8|730|741.9|739.3|727.8||757.1|717.3||||733.6|727.9|725.6|710.7|718.9|715.7|707|710|726.6|723.8|731.1|752.9|766.1|748.5|764.5|735|740.8|732.9|711|724.4|736.1|722.3|736.9|727.9|736|727.8||727.8|729.5|744.6|757.5|743.2|749|765.6|772.9|761.1|763.2|757.8|804.7|863.8||826.3|821.1|746.7|757.4|755.6|768|764.5|757.2|768.9|761.9|761.5|770.7|769.7|766.6|774.4|780|775.9|771.2||755.8|749.9|716.2|745|791.5|806|840.5|840.3|859.8|867|876.1|897|884.1|923.2||918.3|881.9|861|850|826.3|832.1|832.4|828.4|839.9|823.9|844.3|848.1|855.3|852.7|831.2|819.6|818.1|807.3|794.5|792.4|782.2|806.4|824|811.5|818.3||828.8|841.1|840.1|827.1|854.4|857.4|891.3|922.8|867.1|860.4
04500|44157|/equities/honda-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1703.5|1723.5|1703|1701.5|1700|1733|1791|1738.5|1735|1760.5|1720|1712.5|1718|1730|1688|1660|1663.5|1681|1670|1642.5|1695.5|1684.5|1708|1708|1708|1667.5|1678.5|1668|1726|1765.5|1769.5|1730.5|1740|1749|1745|1734|1731.5|1728|1745.5|1770|1727|1708.5|1750.5|1746|1756|1736.5|1748|1750|1773.5|||1783|1787.5|1812||1750.5|1746|1789.5|1764.5|1773.5|1747|1785.5|1789.5|1813|1860|1879|1873|1876|1885.5|1863.5|1835.5|1848.5|1829.5|1843.5|1850.5|1891|1863.5|1898|1880|1879|1921.5|1890||1864|1830.5|1782.5|1752|1732.5|1725|1725|1765|1752.5|1821|1798.5|1803|1805.5|1782|1774|1776.5|1785||1799.5|1747|1748|1744|1752|1721.5|1689.5|1719||1703.5|1734|1710.5|1691|1683.5|1635|1644.5|1675.5|1627.5|1644.5|1583.5|1593.5|1587|1597|1610|1587|1594|1571.5|1561.5|1558.5|1563.5|1568.5|1533.5|1517.5||1530|1497||||1466|1450|1453|1443|1446.5|1446.5|1442|1485.5|1445.5|1424.5|1424|1395.5|1469|1477.5|1494.5|1458|1496.5|1527|1496.5|1489|1529.5|1509|1505|1526|1545.5|1570||1542.5|1530|1564.5|1626|1611|1602.5|1599.5|1563.5|1586|1654|1608|1614|1621||1573|1568.5|1506.5|1527.5|1595|1594|1620.5|1607|1612.5|1632|1649.5|1675|1683|1663|1682.5|1717.5|1675|1659||1618.5|1601.5|1554.5|1645|1688.5|1682|1730.5|1752|1747.33|1751.33|1751.66|1755.66|1780|1802.33||1750.33|1746|1687|1679.66|1651|1650.67|1643.67|1653.33|1622.33|1611.33|1573.33|1567.67|1550.33|1538.67|1547.67|1504.67|1516.67|1521.33|1498|1476|1473.33|1478.33|1472|1501|1494.33||1556.67|1470.33|1484.33|1466.67|1468.33|1477.33|1509|1530.67|1504.33|1466.67
04501|946228|/equities/horiba-ltd|TOPIX500||13220|13525|13235|13395|13420|13455|13760|13685|13195|12785|12980|12330|12065|12035|11855|11770|11965|11615|11870|11750|12165|12060|12115|12340|12455|12050|12255|12160|12360|12790|12480|12220|12450|13065|13155|12995|13195|13145|13640|13825|13690|13735|13035|15650|16080|15640|15735|15510|15500|||15285|15250|15500||14785|14510|15015|14350|14335|14315|15320|15270|15535|15925|16015|15680|15620|15255|14885|14830|15715|15245|15615|15300|16030|15635|16065|15920|15655|15830|15625||15360|15225|14660|14695|14890|14860|14760|15475|15295|15655|15375|14760|14925|14605|14465|14600|14830||14705|13965|13945|14130|14505|15170|12980|12855||12455|12500|12365|12355|12290|12295|12140|11970|11885|11775|11785|12185|11965|12340|12445|12250|11655|11470|11405|11540|11375|11290|11135|10955||10435|10735||||11030|11005|11325|11125|11105|10940|10705|10615|10555|10445|10560|10255|10220|10015|9897|9751|9812|10020|9754|10060|9976|9957|9862|9805|9684|9594||9347|9208|9237|9176|9150|9291|9116|8028|8014|7943|7810|7864|7989||7727|7687|7557|7546|7604|7454|7669|7655|7614|7790|7873|8042|7964|7878|8071|8084|7886|7839||7709|7720|7620|7899|8095|8094|8109|8177|8056|8114|8053|7898|7920|7975||7951|7915|7749|7699|7673|7900|7923|7829|7736|7678|7614|7582|7567|7553|7460|7292|7293|7315|7342|7356|7479|7504|7459|7445|7505||7625|7973|7961|7957|7907|8003|8198|8324|8381|8189
04502|952386|/equities/hoshizaki-electric|TOPIX500/EAFAGROWTH/EAFAVALUE||4908|4880|4843|4889|4842|4945|5061|5061|5186|5169|5102|5080|5118|5109|5053|5053|5119|5191|5137|5064|5321|5241|5354|5558|5589|5530|5767|5784|5652|5634|5630|5507|5508|5497|5494|5526|5541|5789|5848|5895|5924|6000|6054|6233|5859|5358|5384|5393|5553|||5486|5503|5451||5405|5379|5440|5395|5400|5339|5472|5535|5620|5797|5772|5709|5659|5596|5610|5531|5603|5534|5677|5658|5623|5503|5558|5489|5560|5573|5506||5507|5440|5223|5158|4983|4970|4879|4977|4984|5000|5064|5074|5068|5106|5180|5163|5129||5224|5226|5313|5436|5305|5215|5484|5669||5468|5443|5377|5388|5418|5363|5318|5394|5341|5365|5304|5340|5351|5494|5497|5415|5393|5486|5509|5579|5517|5443|5359|5265||5085|5125||||5161|5146|5195|5142|5153|5110|5147|5048|4896|4837|4909|4943|4910|4814|4809|4726|4742|4774|4654|4647|4714|4709|4688|4666|4687|4713||4674|4690|4719|4711|4657|4800|4811|4783|4862|4940|4863|4873|4960||4891|4886|4848|4811|4868|4804|4856|4870|4770|4825|4855|4912|4911|4822|4932|5163|5089|5181||5118|5131|5065|5116|5178|5195|5270|5276|5334|5443|5477|5580|5698|5775||5796|5768|5708|5718|5703|5679|5728|5787|5826|5780|5743|5594|5474|5480|5465|5379|5331|5376|5294|5310|5323|5455|5510|5418|5325||5293|5235|5248|5205|5173|5202|5335|5456|5448|5347
04503|946107|/equities/house-foods-group-inc|TOPIX500||2918|2899|2845|2810|2802.5|2825.5|2858|2850|2840.5|2858|2846|2879|2898|2911.5|2887.5|2882|2870|2865.5|2869|2887|2902.5|2880|2900|2908|2917|2913|2916|2933|2926.5|2916.5|2887|2865.5|2868|2904|2931.5|2926|2917.5|2908|2960.5|2986|2960|2925|2960|2987.5|3010|2964|3148|3107|3117|||3124|3126|3107||3092|3094|3108|3112|3087|3033|3066|3043|3058|3067|3085|3088|3098|3102|3108|3079|3088|3073|3063|3117|3096|3076|3124|3114|3099|3127|3128||3147|3134|3128|3137|3089|3085|3077|3095|3103|3083|3053|3066|3125|3143|3144|3132|3130||3158|3155|3140|3146|3113|3116|3135|3120||3075|3094|3142|3176|3275|3237|3251|3253|3228|3250|3227|3218|3212|3252|3226|3210|3236|3223|3219|3304|3294|3270|3228|3200||3159|3167||||3115|3121|3107|3089|3073|3040|3024|3045|3054|3062|3073|3180|3225|3284|3295|3267|3280|3320|3268|3246|3258|3229|3247|3265|3243|3234||3256|3285|3350|3430|3368|3370|3315|3334|3350|3318|3357|3306|3282||3259|3212|3183|3103|3140|3114|3109|3120|3135|3120|3113|3099|3098|3116|3138|3177|3181|3198||3165|3146|3110|3128|3109|3120|3146|3202|3167|3136|3106|3122|3143|3166||3186|3195|3198|3200|3183|3181|3198|3182|3183|3184|3167|3145|3157|3134|3118|3077|3082|3083|3075|3050|3041|3070|3045|3070|3099||3086|3082|3058|3019|3029|3017|3304|3301|3285|3335
04504|946261|/equities/hoya-cor|TOPIX500/EAFAGROWTH||20525|20770|20640|20050|19565|19405|19725|19450|19410|18570|18705|18650|19085|18805|18685|18570|18475|18465|18355|18080|18705|18765|18750|19120|19030|19030|18995|18925|19140|19255|19060|18670|18635|18240|18225|18490|18695|18335|18615|18800|18950|19290|19280|18035|18125|18100|18050|18175|18395|||18225|18435|18470||18340|18305|18685|17545|17540|17320|17730|17625|17490|17020|16990|16960|17240|17555|17495|17425|18490|18185|18640|18830|18740|18835|19095|19135|19075|19675|19860||19590|19445|19150|18870|18925|18890|19270|19835|19610|19600|19855|19755|19935|19485|19020|19085|19160||18925|18395|18495|18445|18680|18325|18220|18500||17930|18040|18400|17960|18175|18250|18550|18945|18650|18390|18190|18740|18300|18840|18590|18375|17660|17775|18020|18060|18085|17740|17380|16995||16865|16995||||17625|17710|17640|17410|17490|17105|16965|17255|17150|17110|16990|16890|17020|16880|16920|16695|16485|16630|16050|16395|16465|16665|16605|16485|16405|16675||16600|16530|16580|16935|16375|16125|15400|15410|15310|15600|15455|15315|15695||15305|15120|14335|14325|14495|14410|14875|14990|14500|14615|14695|15335|15455|15210|15630|15590|15395|15105||14940|15135|14905|14965|15160|15325|15180|15405|15285|15420|15505|15330|15835|16095||16720|16360|16030|16390|16080|16060|16105|16630|16805|16440|16235|16155|16125|15930|15940|15700|16025|15885|16060|15725|15465|15440|16020|16265|16135||16385|16475|16520|16710|16270|16255|16170|16850|16530|15915
04505|946151|/equities/miraca-holdings-inc|TOPIX500||2470.5|2420.5|2391|2418.5|2398|2421|2390.5|2390.5|2389.5|2380|2349|2319|2343.5|2375.5|2382|2354.5|2348.5|2472|2497|2492|2502.5|2482.5|2482.5|2482|2495.5|2501|2513|2468.5|2514.5|2486|2503|2475.5|2477.5|2479.5|2482|2472|2488.5|2470.5|2543|2530|2527|2532.5|2552|2503|2472|2197.5|2190|2221.5|2262|||2280.5|2283|2402.5||2416|2395.5|2406|2397|2389.5|2326.5|2365|2390|2412.5|2425.5|2433|2412|2435|2408|2441|2383|2382|2438|2443|2457.5|2443|2464.5|2570|2560|2568.5|2590|2556||2514|2553|2540.5|2517.5|2470|2514|2543|2618|2597.5|2588|2594|2621.5|2600|2570|2583|2635|2646.5||2689.5|2719.5|2730|2749.5|2719.5|2669|2649|2665||2684.5|2683.5|2678|2699.5|2781.5|2766.5|2775.5|2750.5|2735.5|2757|2704.5|2720.5|2731|2744|2740|2701.5|2722.5|2733.5|2822.5|2792|2789|2793.5|2775|2736.5||2669|2674||||2663.5|2660|2645.5|2613|2601.5|2617|2584|2622|2619|2596.5|2586|2565|2558|2608.5|2600.5|2575|2591|2566.5|2571|2608.5|2582.5|2569|2577|2561.5|2568.5|2576||2584.5|2588.5|2569|2564|2478.5|2482|2477.5|2459.5|2506.5|2498.5|2520|2499.5|2526||2512|2537|2532.5|2487|2506|2457|2476|2482|2445.5|2444.5|2431|2424.5|2423|2440.5|2460.5|2500|2508|2501.5||2485.5|2496|2457|2493.5|2508|2540|2563|2659.5|2669.5|2656|2636.5|2655|2636.5|2640||2676.5|2590|2566|2556|2545|2560|2605.5|2628.5|2616|2633.5|2648.5|2638|2642|2624|2623.5|2632.5|2567.5|2540|2552|2541.5|2490.5|2493|2535.5|2580|2632||2599|2557|2804|2806|2806|2809|2819|2826|2808|2775
04506|946111|/equities/hulic-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||1490|1452.5|1441|1445.5|1446.5|1413|1434.5|1438|1430.5|1425.5|1424.5|1427|1444|1450.5|1436|1437|1413.5|1412|1421|1447|1464.5|1447|1454|1474|1489.5|1483.5|1484.5|1497|1483|1472.5|1452|1435.5|1440.5|1457|1451|1454|1463|1487.5|1515|1535.5|1503|1480|1485.5|1490|1475|1509|1483.5|1472.5|1490.5|||1502|1485|1458||1462.5|1424.5|1488|1496.5|1489|1437|1459.5|1470|1492|1490.5|1522.5|1497.5|1523|1512.5|1494.5|1477|1492.5|1493.5|1520|1555.5|1571.5|1550|1555|1530|1532|1563|1540.5||1578|1530|1514|1480|1471|1481.5|1488.5|1519.5|1526.5|1513|1486.5|1521.5|1510.5|1493|1486|1508.5|1527.5||1535.5|1521.5|1515.5|1512.5|1553|1535|1510|1550.5||1553.5|1588.5|1594|1597|1635.5|1621.5|1627.5|1638|1561.5|1564|1544.5|1555.5|1566.5|1594.5|1612.5|1580|1565.5|1569.5|1581|1602.5|1579.5|1569.5|1544|1533.5||1499.5|1484||||1476.5|1465|1493|1486|1481|1485|1476|1481.5|1472|1468|1493|1483|1491|1505.5|1498|1485.5|1520.5|1509|1477.5|1470|1462|1468|1452.5|1452|1447.5|1448.5||1443|1424|1427|1429.5|1411|1420.5|1406.5|1388|1393|1387.5|1373.5|1395|1422.5||1399|1405|1377|1332|1339|1321|1328|1325.5|1334|1345.5|1349.5|1353.5|1346.5|1335|1366.5|1383.5|1369|1374.5||1346.5|1342.5|1288|1326.5|1332|1341|1357|1362.5|1353|1361.5|1354.5|1363|1371|1388.5||1386.5|1344|1317.5|1325.5|1310|1345.5|1354.5|1336|1332.5|1324.5|1314.5|1308|1292.5|1277.5|1269.5|1251.5|1252|1245|1241.5|1240|1234|1235.5|1233|1235|1238||1248.5|1235|1229|1213.5|1203.5|1205|1225.5|1219.5|1209.5|1194.5
04507|946131|/equities/ibiden-co-ltd|TOPIX500/EAFAGROWTH||6739|6881|6805|6843|6639|6552|6604|6720|6469|6523|6548|6526|6769|6565|6642|6793|7150|6840|6744|6630|6480|6310|6227|6238|6383|6299|6254|6416|6316|6279|6333|6201|6283|6270|6024|5681|5790|5397|5415|5364|5186|5212|5249|5295|5216|5304|5413|5621|5700|||5392|6148|6094||6052|6009|6139|6003|5968|5931|6179|6076|6049|6017|6160|6189|6276|6448|6332|6327|6443|6377|6522|6506|6649|6736|6635|6552|6596|6630|6705||6667|6959|6634|6556|6614|6757|6773|7005|6902|7194|7252|7002|6954|6901|7074|7261|7515||7489|7359|7350|7157|7250|7337|7515|7591||7389|7400|7222|7146|7171|7380|7567|7544|7724|7661|7465|7886|7868|8042|7989|8074|7744|7662|8034|8359|8089|8074|8088|7927||7501|7529||||7815|7833|7856|7548|7526|7734|7760|7820|7770|7588|7599|7240|7097|6870|6671|6682|6550|6603|6474|6796|7111|7071|7096|7089|7084|7316||7297|7435|7198|7385|7418|7625|7153|7002|7152|7169|7109|6742|7129||6673|6405|6341|6420|6553|7203|7498|7380|7190|7414|7498|7757|7942|8021|8142|8453|7971|8180||8065|8062|7726|7920|8045|7964|7744|7664|7661|7954|7593|7623|7911|8040||8432|8359|8120|8243|8420|8676|8859|9264|8911|8850|8745|8792|8777|8552|8625|8280|8913|8324|8184|8015|8074|8081|8102|8288|7896||8017|8133|7988|8482|8480|8794|8562|8822|8626|8524
04508|946169|/equities/idemitsu-kosan-co-ltd|NIKKE225/TOPIX500/EAFAVALUE||1021|1028.5|1023.5|1028|1026|1030.5|1055|1067.5|1095|1054|1041.5|1030.5|1037.5|1052|1025|1032|1036|1039.5|1052|1059|1100|1085.5|1092|1073.5|1074.5|1052|1070|1039.5|1072.5|1097.5|1073|1029.5|1037|1029.5|1026.5|1016.5|1020|1034|1050.5|1041.5|1007.5|987|1023.5|1083|1065.5|1066.5|1029|1023|1035|||1049|1053|1074.5||1048|1022.5|1045.5|1030|1023|1024|1022.5|1015.5|1037.5|1089.5|1081.5|1087|1059|1061.5|1061|1041|1041|1033.5|1026|1012|1042|1033|1039.5|1040.5|1054|1046|1056||1053|1023.5|1025|993.4|964.4|972|957.8|984.8|987.2|981.7|972.2|971|984.9|948|941.4|932.8|935||938.6|915.3|926.8|927.5|926.9|880.4|848.6|831||821.4|810.4|814.6|806.4|824.6|822.4|825.2|823.7|831.1|846.9|814.5|819.5|829.1|827.8|829.8|826.6|818.7|823.6|835.3|827.5|813.9|805.3|800|797.7||807.5|799.9||||767.5|785.8|782.8|771.2|767|761.8|757.2|772.2|768.4|762.2|769.8|772.8|791.8|798|808.2|787|801|810.8|799.4|804.8|813.4|811.2|806|811|803.8|811.2||817.2|822.2|824|829.2|813.4|820.2|693.4|686|676.4|662.4|642.4|679.6|684.6||683.8|692.4|683.8|673.8|680.6|667.2|673|659|650.6|666.4|660|658.2|660|662.6|658.6|669.8|634.4|648.4||615.4|615.4|614.4|633.6|670|687.6|708.8|712.6|703.6|702.8|709.8|698.2|704.8|731||729.2|721.2|688.4|672.4|666.8|669.8|655.2|649|636.4|639.6|632.6|619|612.8|614.2|612.2|596.8|596|595.8|596.9|590.6|589.7|589|588.5|611.6|614.4||616|590.3|598.5|598.2|588.5|584.9|593.9|599.3|600|596.6
04509|44122|/equities/ihi-corp.|NIKKE225/TOPIX500||5584|5505|5457|5515|5585|5616|5691|5360|5037|4946|4805|4537|4388|4477|4081|4020|3759|3843|3764|3758|3867|3770|3848|3858|3870|3793|3843|3864|3952|3995|4048|3829|3831|3972|3952|3874|3944|3903|4004|3986|3991|3989|4075|3931|3869|3966|4119|3807|3856|||3793|3751|3787||3564|3539|3625|3844|3833|3772|3756|3837|3870|3925|3855|3854|3758|3974|3944|3876|3859|3910|3990|4023|4099|4033|3997|3989|3683|3671|3717||3630|3597|3496|3476|3459|3503|3507|3625|3629|3571|3513|3366|3376|3296|3325|3310|3226||3120|3097|3146|3138|3120|3039|3003|3035||2805|2774|2754.5|2759|2773|2760|2759.5|2845|2835|2834.5|2800.5|2803|2799.5|2761.5|2792.5|2756|2744|2750|2782.5|2835|2806|2823|2801|2816.5||2827|2775||||2761|2765|2717.5|2675|2645.5|2611|2605|2617|2583|2574.5|2615.5|2541|2598|2669|2689|2669.5|2754|2824|2798.5|2818.5|2833|2856|2889|2911.5|2952|3000||2881.5|2864.5|2865.5|2886|2863.5|2870|2857|2819.5|2828|2809.5|2780|2994.5|3002||2932|2915|2864|2831|2876|2816.5|2871.5|2745|2767.5|2821|2832|2913|2956|2972.5|3021|3044|3071|3046||2928.5|2955|2898|3010|3131|3135|3181|3195|3169|3174|3158|3150|3185|3234||3144|3170|3088|3185|3783|3803|3834|3801|3749|3686|3632|3631|3646|3561|3528|3486|3419|3433|3420|3442|3396|3376|3412|3473|3436||3474|3509|3565|3532|3546|3489|3510|3537|3492|3395
04510|946117|/equities/iida-group-holdings-co-ltd|TOPIX500/EAFAVALUE||2183|2119.5|2053.5|2062.5|2065|2074.5|2115.5|2076.5|2087.5|2095.5|2117.5|2152|2145.5|2151.5|2099|2084|2078|2107|2089.5|2101.5|2175|2164.5|2154|2149.5|2153.5|2144|2118|2140.5|2191|2083|2142|2068|2064|2116.5|2113|2088|2124|2084|2070|2086|2043|2052|2098|2063.5|2036|2070|2019.5|1988.5|2020|||2021|2001|2018.5||1986.5|1978|2006.5|1997.5|2008|1930|1946|1932|1982|1945.5|1947.5|1935|1953.5|1948|1952|1965.5|1950|1926|1963|1998.5|1993.5|1951.5|2003|1982|1980|2023|2006.5||2011.5|1974|1956.5|1913.5|1903|1916|1926|1938|1918.5|1929.5|1906|1931|1952|1931.5|1956|1933.5|1940||1989|1946.5|1936|1941.5|1935.5|1876|1948.5|2091||2121|2162|2139.5|2127|2229|2197|2199|2243|2223|2251|2242|2272|2255.5|2299.5|2281.5|2252.5|2255|2343.5|2367.5|2380.5|2336|2341|2291|2250.5||2201.5|2172||||2111.5|2116|2122|2109.5|2095|2118|2119.5|2152|2146|2171|2178|2123.5|2167.5|2170|2190|2157.5|2185|2211.5|2163|2155|2209.5|2210|2214.5|2244.5|2282|2339||2310.5|2280|2278.5|2294|2281|2258|2267.5|2272.5|2331.5|2444.5|2403.5|2430.5|2454||2420|2409|2329|2258.5|2293.5|2262.5|2307.5|2307|2309.5|2312|2328|2351|2333|2336.5|2397|2420.5|2394.5|2428||2368|2364|2306.5|2402.5|2460|2486.5|2502|2541|2523|2563.5|2569|2565.5|2592|2656||2704.5|2595|2552|2533.5|2473|2481|2544.5|2557|2532.5|2519.5|2432.5|2387.5|2381.5|2355|2330|2331|2321.5|2339.5|2312|2317.5|2306.5|2305|2352|2336.5|2325.5||2518.5|2514|2501|2458.5|2411.5|2417|2463.5|2497|2494.5|2451
04511|976103|/equities/infomart-corp|TOPIX500||337|326|325|319|312|314|313|308|303|299|309|294|288|285|285|282|283|286|295|309|310|300|300|301|301|306|305|323|328|314|306|303|292|307|309|312|310|308|314|314|301|305|315|310|306|307|323|335|343|||324|329|372||371|370|386|382|377|372|373|370|370|368|376|374|385|387|377|382|382|382|389|412|416|411|419|423|410|410|413||417|399|386|392|393|377|385|385|390|416|425|446|432|425|427|432|432||400|378|392|393|384|375|374|392||386|389|389|388|393|387|391|400|405|424|414|415|415|423|405|407|417|420|443|452|463|462|494|492||474|486||||496|471|454|441|435|427|420|435|446|428|466|465|465|436|428|412|430|450|442|469|436|441|452|461|479|480||483|466|451|442|459|469|439|441|419|443|444|439|434||394|351|357|359|363|354|366|360|347|369|372|378|366|361|377|391|381|368||369|369|365|366|403|402|405|408|413|447|447|437|448|473||483|482|495|499|479|491|491|485|490|478|466|468|470|457|440|428|428|428|420|413|414|427|427|430|417||423|428|433|439|420|426|426|430|423|405
04512|1177847|/equities/infroneer-holdings|TOPIX500||1305|1285|1271.5|1267|1267|1279.5|1309.5|1296.5|1291|1301.5|1304.5|1301|1294.5|1299.5|1286|1262|1251|1255|1245.5|1243|1294|1284|1302.5|1319.5|1340|1336|1330|1333.5|1347|1351.5|1362.5|1351.5|1356.5|1364|1370.5|1373.5|1371.5|1386.5|1416.5|1436|1407.5|1410.5|1416.5|1383|1401|1398|1380|1373|1386.5|||1379|1388|1397.5||1374.5|1367.5|1395.5|1384.5|1384.5|1345|1372|1371|1391|1412|1428.5|1424.5|1420.5|1416|1423.5|1431.5|1433|1419|1450|1454|1443.5|1448|1490|1484|1486.5|1495|1649.5||1620.5|1619|1609|1569|1526.5|1534|1547|1582.5|1510|1551|1550|1559.5|1521|1535.5|1542|1540|1541||1525|1492|1497|1500|1472|1460|1475.5|1508.5||1501|1507|1536|1525.5|1545|1545|1536.5|1547.5|1532.5|1550.5|1549|1568.5|1568.5|1571|1573|1547|1523.5|1513|1507|1539.5|1490.5|1498.5|1473.5|1453.5||1446|1449.5||||1403.5|1409|1411|1396|1402|1398|1405|1397.5|1396.5|1426|1405.5|1377|1317|1484.5|1581|1558|1588|1603.5|1576|1589.5|1590|1561.5|1543|1559.5|1570|1588||1567.5|1575|1612|1632|1605|1624|1619|1587.5|1620|1523.5|1490.5|1518.5|1550.5||1552|1628.5|1586.5|1550|1573|1540|1544.5|1531|1532|1541.5|1532.5|1549.5|1535.5|1520.5|1543|1559|1560.5|1541.5||1508.5|1502|1469|1532.5|1572.5|1548|1562|1590|1587|1583|1596.5|1623|1635.5|1623||1606.5|1592|1562|1566.5|1544|1542.5|1545.5|1532|1519.5|1543|1541.5|1522|1502|1493.5|1501.5|1485|1508.5|1460.5|1437.5|1428.5|1427|1442|1450|1419.5|1401||1416.5|1380|1348|1338|1346.5|1352.5|1379|1398.5|1383.5|1363
04513|44119|/equities/inpex-corp.|NIKKE225/TOPIX500/EAFAVALUE||2443.5|2478|2415|2412.5|2440.5|2460.5|2475|2466.5|2489|2408|2367|2328.5|2395|2388|2316|2326.5|2315.5|2298|2273.5|2268|2342.5|2336|2375|2343|2346|2324|2310.5|2314.5|2390.5|2484|2423.5|2376.5|2433.5|2414.5|2388.5|2371|2393|2399.5|2440|2456|2357|2349|2388.5|2389.5|2393|2424|2368|2333.5|2360|||2337|2351|2392.5||2373|2360|2435|2395.5|2389.5|2409|2373|2428|2494.5|2587.5|2594.5|2568|2472.5|2467.5|2460|2470|2469.5|2400|2324.5|2279|2340.5|2299.5|2269.5|2270|2275|2284|2311||2267.5|2205|2206|2112|2054.5|2064|2059.5|2169|2154|2145.5|2109|2080.5|2068|2011|2000.5|1990|1984||2016.5|1980|2019|2033.5|1998.5|1933|1975|2013.5||1995.5|2006|2024.5|1977|2026|2020.5|2039|2045|2053.5|2066|1984.5|1989|1998.5|1998|2001.5|1992.5|1990.5|2005.5|2054|2050|2010.5|1957.5|1951|1952.5||1981.5|1981.5||||1904.5|1924.5|1974.5|1945.5|1934|1928.5|1923.5|1945.5|1918.5|1892.5|1900|1843.5|1883|1921|1937|1907.5|1963|2021|2014|2034|2085|2090|2068.5|2102.5|2090|2111.5||2108|2118.5|2097|2082.5|2074.5|2083|2084|2028|2040|2065|2013|2129.5|2170||2178.5|2221.5|2182.5|2157|2200.5|2137.5|2171.5|2170|2175.5|2230|2182|2219|2123|2131.5|2075.5|2058.5|2078|2081||1916.5|1963|1998|2080.5|2225|2256|2323|2267|2264|2268|2263.5|2224.5|2266.5|2358||2304|2267.5|2241.5|2221|2202.5|2174|2236|2199.5|2161.5|2141.5|2101|2035|2039.5|2031|2038.5|2007.5|2017|1989.5|1995.5|1979.5|1948.5|1956|1979.5|2025|2014||2116|1814.5|1876|1881.5|1850|1816|1857.5|1849|1832.5|1840
04514|946125|/equities/internet-initiative-japan-inc|TOPIX500||2610.5|2560|2554.5|2541|2536|2544|2542.5|2507.5|2387.5|2365|2369.5|2356.5|2359.5|2331.5|2304.5|2227|2200|2143|2149|2174.5|2211.5|2174.5|2176.5|2207|2205.5|2188.5|2213.5|2255|2264|2261.5|2214.5|2160.5|2186|2254.5|2296|2311.5|2313|2296.5|2379|2458|2457|2495|2333|2260|2279|2431.5|2778.5|2717.5|2740|||2694.5|2684|2682||2691|2670|2753.5|2744.5|2769|2723|2748.5|2696|2719|2736|2812|2720|2745|2740|2720|2727|2754.5|2717|2744.5|2819.5|2836|2818.5|2845.5|2845|2831.5|2872|2933.5||2948|2947.5|2876|2861.5|2880.5|2898|2921.5|2897.5|2925|2811.5|2745|2775.5|2787.5|2777.5|2793|2810.5|2808||2864|2875|2925|2851|2819|2800.5|2767|2751||2846|2847.5|2827.5|2875.5|2925.5|2934.5|2906|2880|2887|2884|2950|3058|3029|3082|3085|3011|3009|3024|3015|2994|2958|2938|2891.5|2870||2843|2864||||2884|2853.5|2829.5|2790|2765.5|2787.5|2785|2767.5|2783|2762|2784|2720.5|2697.5|2686|2703|2617.5|2649|2673.5|2601|2658|2645|2657|2589.5|2567.5|2601.5|2653||2629|2640.5|2564|2527.5|2502.5|2576|2559.5|2588|2631|2631|2620.5|2640|2619.5||2528|2481.5|2424.5|2393.5|2425|2364.5|2386.5|2392|2431.5|2452|2427|2423|2430.5|2319|2417.5|2478.5|2428.5|2496.5||2455.5|2446|2407.5|2400.5|2380.5|2417.5|2397|2436|2431|2465.5|2379|2413.5|2432|2444.5||2469|2459|2473|2548|2559.5|2609.5|2658|2646|2557.5|2555|2570|2534|2545|2576.5|2574.5|2528|2554.5|2536|2480|2460|2521.5|2594|2598.5|2582|2530.5||2528.5|2687.5|2540|2579|2501|2562.5|2588|2640.5|2644|2609
04515|44229|/equities/isetan-mitsukoshi-holdings-ltd.|NIKKE225/TOPIX500||3496|3624|3594|3490|3480|3528|3278|3272|3210|3152|3020|2995.5|2960|2906|2855.5|2917|2863.5|2888.5|3057|3138|3245|3289|3349|3363|3264|3200|3174|3134|3286|3333|3261|3176|3188|3139|3063|2970.5|2923.5|3022|2966|2877.5|2788.5|2748|2653.5|2336.5|2323|2316|2289.5|2323.5|2346.5|||2239.5|2199|2222.5||2239|2202.5|2325|2292|2330|2315.5|2362.5|2328.5|2313.5|2523|2534|2497.5|2490.5|2468.5|2435|2429|2443.5|2443|2428|2426|2494.5|2450|2505|2479|2495.5|2478|2420||2327.5|2270|2214|2195|2146.5|2193.5|2208.5|2249|2247.5|2263.5|2208.5|2210.5|2114|2114|2118.5|2103.5|2103.5||2121|2129.5|2139.5|2129.5|2083|2040|2021|2035.5||2010.5|1983.5|1957.5|1985|1935.5|1815|1751.5|1732|1726.5|1698|1675|1713|1708|1745.5|1759|1746.5|1770|1775|1753.5|1738|1657.5|1655|1629|1606.5||1599.5|1547.5||||1534|1526|1522|1522|1547.5|1507.5|1489|1520.5|1515.5|1518|1533|1555.5|1641|1644.5|1619|1629|1651.5|1685.5|1673.5|1685.5|1710.5|1671|1670|1719.5|1714.5|1687||1705|1727.5|1737.5|1744|1716|1768.5|1771|1735|1693|1676|1639|1671|1690||1670|1692.5|1694|1634.5|1650|1627|1645.5|1622.5|1627.5|1632|1665|1664.5|1674|1653.5|1695.5|1715|1741|1728.5||1714.5|1681.5|1629|1707|1726.5|1731.5|1689.5|1731.5|1734.5|1733|1704.5|1692.5|1715.5|1731||1738.5|1763|1751.5|1752|1757.5|1728.5|1740|1741|1701|1706|1702.5|1671|1661.5|1682.5|1647|1698.5|1726|1722.5|1691.5|1686.5|1645.5|1710|1762.5|1787|1775.5||1779|1700|1624.5|1593.5|1558|1553|1571|1589|1541|1520
04516|44132|/equities/isuzu-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2191|2217.5|2185.5|2182|2192.5|2222|2261.5|2222.5|2210.5|2219.5|2131|2126|2109|2096|2045|2067.5|2087.5|2037|2020|1979|2020|2049.5|2051.5|2048|2015|1984|1986.5|2000|2073|2092.5|2097|2078.5|2068|2075|2057|2026|2000.5|2000|2032|2031.5|2021.5|2018|2069|1953.5|1938.5|1936|1935|1920|1959.5|||1948|1989|1999.5||1949.5|1939.5|1977|1948|1953|1930.5|1957.5|1955|1996.5|2009.5|2007|2025.5|2028.5|2083.5|2083|2041|2081.5|2093.5|2063.5|2048|2055|2039|2132|2130|2097|2130|2108.5||2085|2035.5|2001|1981.5|1965|1967.5|1961.5|1971|2046|2104|2094|2125.5|2134|2132|2120|2156|2140.5||2166.5|2147|2153.5|2147.5|2118|2080.5|2045.5|2031||2031|2051.5|2044|2015|2034|2021|2051|2032.5|2011.5|2080.5|2030|2063.5|2041|2049|2062|2024|2005|1990|1991|1983.5|1983|1955.5|1938|1928||1917|1897.5||||1816|1803.5|1815|1790|1795.5|1801.5|1807.5|1829|1814|1806|1823.5|1778.5|1841.5|1875.5|1896|1861.5|1933|1945.5|1904.5|1892.5|1935|1955.5|1918.5|1919|1906|1924.5||1886.5|1851|1892.5|1933.5|1920.5|1937.5|1943|1865|1732|1722|1697|1727.5|1745||1701|1701.5|1660.5|1651|1731.5|1711|1740.5|1768|1766|1771|1780.5|1806.5|1806.5|1800.5|1803.5|1837.5|1823|1818.5||1761.5|1758|1716.5|1776.5|1868|1880.5|1920|1970.5|1962|1965.5|1960.5|1972|1991|2023.5||1975.5|1947|1920|1916|1869.5|1904|1906.5|1938.5|1915.5|1927|1877|1870|1832|1837|1825.5|1784|1789.5|1787|1773.5|1740.5|1724|1750|1751|1778.5|1780||1816|1779|1803.5|1803|1821.5|1788|1825|1861.5|1842|1796.5
04517|946099|/equities/ito-en-ltd|TOPIX500/EAFAGROWTH||3546|3505|3488|3438|3428|3446|3482|3506|3482|3527|3482|3515|3545|3557|3490|3463|3364|3391|3427|3419|3496|3523|3552|3596|3671|3667|3654|3776|3762|3820|3751|3649|3637|3707|3739|3740|3768|3755|3773|3830|3838|3832|3814|3876|3797|3806|3861|3885|3936|||3905|3895|3830||3689|3696|3736|3764|3751|3658|3654|3725|3718|3763|3788|3721|3734|3733|3766|3722|3680|3666|3656|3702|3713|3698|3735|3697|3619|3669|3670||3683|3713|3713|3741|3712|3758|3735|3732|3736|3801|3800|3829|4198|4175|4186|4227|4263||4269|4217|4226|4254|4159|4132|4184|4198||4159|4161|4234|4303|4316|4297|4327|4303|4287|4320|4292|4304|4277|4314|4280|4235|4311|4401|4364|4420|4387|4407|4395|4358||4417|4418||||4282|4210|4170|4058|4047|4074|4066|4138|4151|4098|4100|4216|4211|4177|4279|4262|4332|4436|4418|4471|4500|4495|4880|4862|4837|4839||4870|4761|4830|4780|4753|4853|4783|4845|4828|4765|4812|4863|4919||4893|4916|4897|4740|4780|4738|4730|4720|4811|4839|4860|4785|4738|4692|4582|4653|4742|4798||4810|4747|4722|4750|4802|4809|4782|4855|4833|4877|4865|4926|4957|4906||4953|4996|4943|4873|4755|4791|4782|4719|4822|4900|4364|4309|4253|4350|4307|4268|4260|4285|4295|4245|4203|4226|4320|4318|4320||4312|4217|4220|4127|4104|4034|4137|4065|4065|4053
04518|44217|/equities/itochu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||7970|8100|8138|8131|8043|8101|8104|8010|8010|7863|7854|7656|7733|7615|7280|7261|7300|7336|7258|7379|7538|7378|7437|7344|7373|7352|7329|7291|7466|7530|7410|7159|7288|7404|7384|7231|7262|7303|7351|7333|7254|7265|7132|7090|7131|7260|7146|7097|7405|||7331|7131|7136||6898|6909|6884|6660|6577|6504|6632|6663|6667|6812|6797|6792|6816|6840|6748|6791|6811|6765|6360|6435|6466|6464|6619|6535|6542|6645|6603||6507|6469|6433|6278|6223|6299|6385|6617|6603|6624|6666|6577|6606|6516|6555|6591|6653||6687|6648|6595|6620|6630|6635|6609|6668||6572|6718|6736|6520|6648|6745|6747|6752|6649|6673|6535|6667|6652|6617|6647|6586|6525|6609|6562|6710|6539|6365|6091|5902||5878|5817||||5767|5796|5836|5783|5752|5752|5748|5834|5803|5748|5784|5685|5795|5840|5865|5677|5809|5880|5792|5825|5889|5738|5801|5903|5920|5959||5934|5925|6150|6132|5994|6027|5930|5900|5863|5846|5697|5799|5692||5599|5554|5373|5363|5419|5343|5382|5318|5239|5312|5296|5425|5457|5418|5431|5482|5430|5547||5178|5171|5080|5305|5378|5406|5542|5656|5652|5660|5601|5650|5693|5757||5763|5693|5596|5625|5701|5750|5771|5744|5673|5679|5617|5472|5450|5467|5514|5411|5492|5477|5520|5450|5458|5478|5553|5710|5648||5751|5663|5612|5583|5590|5567|5608|5753|5750|5580
04519|946164|/equities/itochu-techno-solutions|TOPIX500/EAFAGROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4315|4315|4320|4320|4315||4315|4315|4315|4315|4315|4321|4322|4321|4320|4319|4318|4324|4324||4322|4322|4323|4321|4323|4323|4322|4322|4319|4321|4317|4317|4316|4321|4321|4321|4316|4317||4317|4320|4314|4316|4315|4313|4312|4314|4314|4322|4314|4323|4309|4318||4325|4321|4316|4322|4320|4324|4322|4325|4321|4322|4321|4325|4319|4319|4318|4318|4319|4318|4325|4319|4317|4319|4318|4317|4324||4325|4325|4329|4332|4340|4349|3921|3644|3602|3509
04520|952705|/equities/iwatani-corp|TOPIX500||10195|10315|10290|10340|10315|10045|10125|10160|10040|9812|9354|9390|9588|9684|9525|9379|9239|9184|9162|9243|9283|9291|9388|9422|9418|9440|9461|9220|9400|9569|9119|8859|9002|9074|9120|9042|9002|9160|9309|9286|9114|8803|8693|8844|8907|9100|8935|8920|8998|||8989|8913|8967||8928|8878|8998|8930|8914|8843|9006|8984|8990|9284|9251|9196|9178|9179|8953|8964|8948|8400|8371|8336|8542|8143|7905|7825|7837|7995|8040||7879|7799|7712|7632|7566|7752|7847|8085|7985|7974|7751|7608|7565|7445|7468|7333|7357||7470|7348|7345|7383|7147|7140|7153|7220||6737|6861|6992|6931|6979|6767|6603|6623|6618|6620|6525|6596|6583|6621|6665|6608|6523|6539|6626|6704|6669|6660|6649|6612||6593|6619||||6433|6425|6339|6322|6296|6297|6301|6363|6311|6335|6196|6048|6234|6308|6455|6476|6551|6735|6733|6832|7141|7106|7064|7191|7186|7225||7193|7167|7161|7193|7104|7161|7065|7021|7111|7154|7006|7220|7313||7318|7325|7188|7074|7165|7049|7088|7085|7035|7216|7230|7329|7331|7292|7370|7406|7283|7311||7107|6995|6981|7307|7472|7535|7751|7782|7815|7861|7735|7776|7850|7923||7867|7761|7677|7640|7604|7601|7700|7742|7772|7877|7730|7675|7626|7476|7474|7379|7392|7272|7327|7292|7316|7300|7339|7399|7393||7494|7272|7221|7402|7374|7331|7437|7580|7588|7432
04521|946279|/equities/izumi-co-ltd|TOPIX500||3435|3392|3278|3342|3318|3294|3304|3217|3219|3200|3217|3214|3232|3215|3130|3059|3090|3159|3126|3133|3162|3181|3272|3293|3317|3288|3254|3313|3348|3357|3372|3314|3318|3328|3375|3345|3336|3356|3384|3392|3371|3359|3428|3457|3474|3553|3573|3536|3555|||3559|3601|3664||3629|3639|3655|3640|3663|3585|3666|3624|3687|3726|3777|3792|3766|3725|3749|3766|3694|3484|3469|3525|3511|3465|3542|3537|3513|3517|3531||3544|3516|3483|3436|3378|3470|3465|3484|3465|3443|3433|3459|3443|3467|3565|3643|3619||3634|3725|3755|3605|3557|3524|3521|3526||3502|3527|3487|3474|3506|3526|3493|3483|3469|3467|3426|3440|3437|3582|3616|3609|3605|3588|3566|3620|3577|3607|3644|3694||3657|3671||||3619|3638|3620|3583|3576|3607|3573|3579|3557|3569|3606|3606|3608|3593|3580|3550|3600|3624|3552|3553|3552|3534|3605|3595|3606|3603||3631|3638|3574|3651|3584|3733|3691|3703|3823|3830|3789|3824|3805||3784|3857|3803|3700|3856|3804|3807|3826|3802|3803|3801|3786|3813|3822|3853|3880|3857|3978||3879|3797|3753|3843|3925|3959|3997|4051|4038|4023|3962|4009|4008|4014||4008|3973|3967|3929|3859|3820|3870|3852|3906|3875|3853|3800|3727|3726|3600|3584|3620|3582|3577|3592|3527|3582|3638|3683|3680||3649|3618|3639|3608|3597|3567|3597|3597|3580|3550
04522|44224|/equities/j.front-retailing-co.,-ltd.|NIKKE225/TOPIX500||1961.5|2012.5|1994|1958|1949.5|1962|1936.5|1914.5|1903|1924.5|1677.5|1667.5|1656|1641|1601.5|1603.5|1601|1620|1650|1640.5|1688|1670.5|1663|1690|1664|1639.5|1583.5|1562.5|1600.5|1551|1524|1498.5|1473|1456|1484.5|1477.5|1490.5|1486.5|1473.5|1456.5|1436|1425|1429.5|1431|1428.5|1450.5|1427|1429|1452.5|||1422.5|1372|1376.5||1400|1394|1464|1483.5|1512.5|1485|1504|1462|1504|1655.5|1617.5|1610.5|1609|1591.5|1606.5|1584.5|1597.5|1597.5|1613.5|1646|1691|1677|1672|1638|1661|1664|1635.5||1605.5|1580.5|1536|1493|1446.5|1449|1463.5|1474|1488.5|1487.5|1520.5|1516|1497.5|1485.5|1478.5|1517.5|1522||1524.5|1540|1562|1577|1532|1527.5|1518.5|1539||1531.5|1495.5|1503.5|1498|1491.5|1448|1368|1372.5|1363|1350|1338|1376.5|1365.5|1388.5|1393.5|1378|1382|1385.5|1362|1373.5|1348.5|1348.5|1353|1332||1305|1295.5||||1283|1295|1278|1309.5|1343.5|1313|1291.5|1306|1284|1284|1294|1310|1333|1332.5|1327|1311.5|1331|1365.5|1348|1362|1370|1354.5|1362|1388.5|1397|1382.5||1400|1398|1410|1427.5|1412|1456.5|1448|1444.5|1448.5|1435|1416.5|1428|1458||1421.5|1440|1430.5|1396.5|1414|1398|1405|1383|1375|1385|1386.5|1395|1407.5|1396|1449.5|1485|1541|1533.5||1492.5|1473|1445|1487|1509|1529|1547|1586|1562|1584|1541|1548.5|1568|1584||1597|1615.5|1622.5|1601.5|1607|1586|1589|1590.5|1558|1569|1568.5|1535|1511.5|1528|1491|1556|1569|1569.5|1559|1544.5|1498|1565.5|1593.5|1605.5|1604.5||1589|1483|1447|1402.5|1395|1383|1393.5|1414.5|1383|1378.5
04523|946303|/equities/jafco-co-ltd|TOPIX500||1985.5|1970|1955|1979|1949|1877.5|1883.5|1917.5|1926|1918|1899|1902|1900.5|1917|1896.5|1889.5|1896.5|1907|1876.5|1877.5|1896|1868.5|1870|1854|1832|1856|1847.5|1866|1888.5|1831|1785.5|1817.5|1843.5|1874.5|1862|1850|1860.5|1836.5|1818.5|1825|1830|1829.5|1844|1838|1810|1796.5|1782.5|1774|1795|||1769.5|1781.5|1786||1767|1742|1763|1736.5|1718.5|1691|1723|1729|1765|1859.5|1880|1881.5|1874|1870.5|1853|1824|1817|1814|1838|1860|1880.5|1867.5|1935|1910|1849.5|1871|1841||1821|1807.5|1759.5|1769.5|1765|1765|1734|1765|1752.5|1788|1731|1726.5|1787.5|1798|1821|1783.5|1776||1772|1743|1746.5|1747|1754|1713.5|1681.5|1700||1703|1711|1732|1750|1766.5|1755.5|1745.5|1757|1778|1797|1712|1699.5|1700|1694.5|1710|1683.5|1684.5|1675.5|1690.5|1717|1696|1721.5|1700|1691.5||1669.5|1683.5||||1650|1656|1654.5|1641|1632|1639.5|1685.5|1678.5|1672|1681|1697|1660|1673|1674.5|1684.5|1663|1694.5|1702|1670|1691|1693|1703|1651|1645|1642|1612||1608|1610|1676.5|1683.5|1659.5|1678.5|1643|1623|1641|1649|1605.5|1628|1635.5||1617.5|1612|1619|1583.5|1588|1559|1529|1551|1524.5|1547|1554|1579.5|1595|1565.5|1583|1597|1590|1605||1566|1572.5|1545|1576.5|1625.5|1645|1686.5|1726|1689|1713|1709.5|1730.5|1739|1785.5||1778.5|1774.5|1780|1903.5|1899|1887.5|1898.5|1902|1878|1884.5|1930.5|1868|1850.5|1827|1808.5|1788|1777|1754.5|1739|1729|1709|1708.5|1707|1742.5|1731||1751.5|1728.5|1760.5|1755.5|1752.5|1750|1807|1837.5|1857.5|1823.5
04524|940785|/equities/japan-airlines-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||2584|2576.5|2563.5|2541|2541.5|2566.5|2572|2557.5|2554|2545|2538.5|2557|2568|2575|2546.5|2527|2517|2505|2477|2462|2522|2517.5|2566.5|2592.5|2625|2618|2623.5|2650.5|2673|2651|2647.5|2607.5|2624|2665.5|2668|2671.5|2688|2700.5|2704.5|2715.5|2709|2697.5|2705|2736|2731.5|2693.5|2711.5|2704|2729|||2753|2798|2799.5||2841|2839.5|2857|2855|2862.5|2775|2836|2751|2787.5|2837|2902.5|2900|2900|2900|2847.5|2880.5|2863|2891|2874|2908|2917.5|2871|2912.5|2902|2906.5|2910|2850||2830|2797|2756.5|2752|2725.5|2723.5|2736|2754|2766|2734.5|2726.5|2719.5|2781|2796|2793.5|2771.5|2778||2750|2750.5|2790|2787|2767|2753|2772.5|2812||2783.5|2803|2792.5|2807|2844.5|2868.5|2867|2843.5|2835|2848.5|2811.5|2838.5|2818.5|2838.5|2827|2798|2777|2783|2775|2807|2804.5|2838|2831.5|2818||2786.5|2796.5||||2775|2771|2760.5|2734|2762.5|2763.5|2762|2765|2765|2786|2829|2830.5|2858|2876|2870|2871|2854.5|2815.5|2788.5|2786.5|2802|2811|2802|2830|2850.5|2873||2888|2908.5|2886.5|2886|2819.5|2839.5|2832|2832|2849|2839|2758|2748|2789.5||2746.5|2688|2764|2722.5|2746|2698.5|2720.5|2684|2640|2657|2674|2741|2709|2694.5|2778|2826.5|2836.5|2824||2879.5|2841|2744|2816|2853|2908|2932.5|3019|3004|3013|3017|2974.5|2973|3011||3000|3032|3045|3014|2977.5|2956.5|2972.5|3004|3015|3003|3011|3001|2955|2965|2948|2993.5|3009|3022|3003|3009|3014|3049|3057|3108|3099||3147|3076|3007|2982|2987|2949.5|3005|3109|3076|3087
04525|952973|/equities/japan-airport-terminal|TOPIX500||5600|5579|5562|5532|5441|5549|5545|5505|5519|5541|5487|5506|5541|5518|5476|5379|5313|5394|5353|5404|5567|5509|5518|5550|5631|5494|5499|5491|5620|5523|5517|5570|5479|5472|5435|5385|5381|5374|5264|5325|5099|5105|5095|5221|5229|5758|5674|5550|5567|||5594|5555|5581||5602|5390|5500|5569|5560|5472|5518|5482|5500|5582|5623|5641|5713|5671|5669|5750|5768|5800|5830|5917|5930|5969|6105|6136|6127|5998|5984||6218|6123|6050|5916|5812|5681|5643|5633|5716|5667|5649|5699|5845|5894|5979|5932|5956||5866|5832|5853|5845|5722|5655|5653|5861||5859|5823|5883|5878|5931|5903|5890|5877|5815|5850|5804|5874|5900|5951|6064|6035|5810|5915|6145|6251|6311|6368|6353|6275||6167|6207||||6211|6215|6246|6172|6245|6210|6231|6231|6196|6228|6251|6084|6305|6325|6348|6281|6506|6545|6381|6352|6474|6500|6600|6641|6697|6699||6917|6877|6923|6771|6653|6665|6598|6644|6595|6638|6675|6799|6945||6790|6665|6630|6445|6381|6168|6365|6386|6249|6407|6345|6338|6217|6059|6290|6356|6291|6299||6307|6208|5986|6111|6213|6337|6221|6307|6333|6375|6241|6283|6432|6585||6670|6578|6594|6525|6503|6628|6698|6800|6904|6936|6927|6907|6802|6829|6759|6988|7002|6975|6889|7042|7012|7097|7137|7213|7240||7266|6621|6376|6336|6376|6387|6479|6628|6624|6495
04526|952851|/equities/japan-exchange-group|TOPIX500/EAFAGROWTH||3864|3906|3915|3970|3993|3986|3964|3902|3814|3709|3752|3677|3806|3728|3722|3673|3685|3687|3613|3573|3675|3744|3709|3751|3747|3812|3821|3827|3806|3756|3686|3583|3675|3871|3843|3757|3787|3681|3675|3666|3635|3639|3512|3519|3604|3590|3661|3630|3673|||3614|3557|3707||3794|3786|3921|3880|3794|3753|3896|3884|3913|4127|4173|4133|4122|4194|4210|4131|4173|4067|3999|3970|4110|4085|4195|4225|4224|4041|4050||4064|3999|3906|4059|4005|3988|3953|4047|4084|4069|4102|4072|4035|3914|3883|3858|3928||3896|3797|3800|3870|3805|3750|3691|3695||3562|3430|3325|3349|3336|3346|3323|3284|3237|3184|3164|3180|3232|3289|3287|3298|3272|3272|3290|3280|3187|3161|3052|3037||3005|2995.5||||2983|2921|2869.5|2853|2860|2881|2916|2993|2880|2825.5|2836|2876.5|2894|2907|2918|2890|2902|2957|2918|2979.5|3005|3019|2977.5|2994|3038|3042||3078|3067|3078|3107|3080|3089|3144|3139|3159|3144|3067|3095|3173||3091|3064|2964.5|2889.5|2898.5|2897|2964.5|2956.5|2946|2954|2987|2987.5|2979.5|2929|2952|3026|2962|2965||2862.5|2858|2685|2754|2789|2774|2790.5|2855.5|2760.5|2696|2676.5|2654.5|2684.5|2651.5||2618.5|2583.5|2582|2600|2597.5|2602.5|2629|2605|2578|2585|2564.5|2543|2540.5|2535|2558|2516|2538.5|2497.5|2511|2509.5|2509|2579|2602|2636.5|2624||2634|2585|2612|2577|2528|2500.5|2472|2485.5|2475.5|2400.5
04527|959212|/equities/japan-post-bank-co-ltd|TOPIX500/EAFAVALUE||1538|1532.5|1533|1527.5|1548|1571|1590.5|1573|1590.5|1530.5|1519.5|1503|1505|1489.5|1466.5|1452.5|1457|1456.5|1480.5|1464.5|1478|1488.5|1522|1539.5|1536|1513|1531|1533|1561.5|1566|1553|1529.5|1528.5|1525|1514|1520.5|1522.5|1488|1498.5|1544|1539.5|1538.5|1631|1591.5|1591.5|1592|1571.5|1553.5|1560|||1585.5|1584|1603.5||1593|1585|1582|1577|1562.5|1528|1536|1515.5|1538|1574|1575|1586|1570|1583|1588.5|1560.5|1577.5|1586|1573|1586|1626|1625|1711.5|1690|1689.5|1741.5|1718.5||1675|1649|1631.5|1635|1645.5|1643.5|1652|1709.5|1675|1642|1625|1614|1636|1597.5|1574|1567|1540||1540|1538.5|1536|1545.5|1502.5|1488.5|1481.5|1480||1467.5|1485|1503.5|1506|1516.5|1512|1530|1535.5|1508|1535|1531|1542.5|1558.5|1508|1504.5|1486|1483|1471.5|1468|1476|1455|1455.5|1445|1458.5||1455|1437||||1436|1435|1449.5|1434.5|1427.5|1431|1411.5|1407.5|1439.5|1445|1443|1451|1487|1490|1521|1487|1454|1445|1428|1447|1466.5|1459.5|1441.5|1456.5|1469.5|1468||1445.5|1456|1472|1450.5|1391.5|1388|1404|1393|1378.5|1352|1339|1382.5|1400||1415|1415|1399.5|1350.5|1376.5|1337.5|1347.5|1337|1343|1334|1335|1332|1319.5|1311.5|1314|1322|1328|1349||1325|1315.5|1269.5|1294|1311.5|1301|1327.5|1322.5|1327|1321|1324.5|1321.5|1319|1321||1308|1303|1287.5|1260.5|1242|1199.5|1205|1216.5|1182.5|1182|1175.5|1168.5|1167.5|1165|1170.5|1171|1175|1170|1172.5|1153.5|1161|1158|1135|1153.5|1136||1143.5|1132|1143|1147.5|1144|1139.5|1140|1158.5|1183|1169.5
04528|959213|/equities/japan-post-holdings-co-ltd|NIKKE225/TOPIX500/EAFAVALUE||1660|1668.5|1666.5|1647|1642.5|1650.5|1667|1646.5|1649|1620|1595|1576|1574.5|1572.5|1540.5|1557.5|1549|1525|1514|1475|1497|1480|1486.5|1507.5|1496.5|1489|1494.5|1488.5|1514|1537|1515|1477|1450.5|1453|1450.5|1457|1457.5|1446|1454.5|1468.5|1452.5|1480.5|1504|1490|1518.5|1518.5|1506|1495.5|1524.5|||1515|1499.5|1511||1487|1490|1497|1476.5|1454.5|1418.5|1424.5|1410|1425.5|1490.5|1483|1480|1478|1507|1510|1499|1492|1487.5|1471.5|1472.5|1532|1522.5|1546.5|1533|1535|1579|1562.5||1521.5|1509|1496|1498.5|1490.5|1488.5|1483|1508|1497.5|1462.5|1454|1460|1487|1446.5|1438.5|1436.5|1421||1425.5|1406|1406|1413|1405.5|1398|1425.5|1432.5||1410|1418|1416|1391|1411.5|1396.5|1405|1416|1396|1414|1396|1420.5|1437.5|1423|1391.5|1339.5|1344.5|1333.5|1339.5|1343|1305.5|1304|1291.5|1303.5||1317.5|1291.5||||1259.5|1256|1258|1249.5|1255|1268.5|1256.5|1256.5|1275|1278.5|1243|1262.5|1315.5|1308|1329.5|1304|1289.5|1288.5|1278|1286|1304.5|1304.5|1304|1311.5|1310|1309||1301.5|1300|1314|1332|1286|1292|1317|1305|1298|1286|1277.5|1324|1335||1350|1352.5|1334|1309.5|1314|1295.5|1305.5|1286|1285.5|1278.5|1275|1283|1266|1251|1251.5|1253|1258|1265.5||1245|1226.5|1192.5|1216|1231|1197.5|1221|1256|1254|1238|1245.5|1252|1260.5|1267||1237.5|1232.5|1228.5|1214|1204.5|1175.5|1177.5|1168.5|1156.5|1154.5|1124.5|1117|1122.5|1118.5|1112.5|1110.5|1101.5|1102.5|1086|1077.5|1080|1079.5|1070|1084|1033.5||1039|1028|1032.5|1025.5|1019.5|1013|1023.5|1036|1039|1061
04529|959214|/equities/japan-post-insurance-co-ltd|TOPIX500/EAFAVALUE||3194|3232|3228|3178|3208|3207|3225|3194|3187|3147|3121|3103|3081|3080|3066|3042|3033|2983.5|2962|2922.5|2964.5|2915.5|2967.5|2999.5|2986.5|2911.5|2874|2875|2943|3028|3021|2905.5|2865.5|2909|2909.5|2856|2857.5|2818.5|2817|2878.5|2857|2912.5|3030|3003|3012|2970|2896.5|2804.5|2903|||2901.5|2876.5|2951.5||2959.5|2951|3001|2938|2925.5|2872|2902.5|2879|2942.5|3043|3027|2965|2965|2993.5|2950.5|2886|2918|2871|2837.5|2860|2905.5|2889.5|2973|3005|2982.5|2981|2937||2884.5|2834|2792|2799|2816|2798.5|2822|2899|2938|2926|2870|2870|2855.5|2762|2703.5|2719.5|2716||2721|2653|2678.5|2694.5|2656|2609.5|2791|2818.5||2750.5|2750.5|2735|2712|2751|2701.5|2709|2774|2707|2722|2668.5|2721|2723|2671.5|2681.5|2636.5|2641.5|2662.5|2645|2659|2625.5|2627|2629|2668||2662|2589||||2504|2468.5|2475|2473|2473|2479|2464.5|2437|2484.5|2499|2516.5|2527.5|2668.5|2643|2676.5|2679.5|2665|2651|2610.5|2676|2747|2765|2743|2806.5|2849|2833.5||2807.5|2801.5|2824|2887|2805|2771|2841.5|2801.5|2763.5|2703.5|2707.5|2849|2882||2924|2961.5|2896.5|2794.5|2813|2759|2765.5|2709.5|2712.5|2717|2716|2743|2660|2649.5|2656|2688.5|2651.5|2669.5||2617|2568|2505|2559.5|2564|2520.5|2555|2605.5|2585|2533|2573.5|2566|2574|2625||2579|2566|2519|2492|2498.5|2445.5|2468|2458.5|2414.5|2406.5|2365.5|2347.5|2318|2315|2321.5|2317|2312.5|2294|2277.5|2225.5|2252.5|2238.5|2225.5|2301.5|2286||2306|2265.5|2263.5|2252.5|2240|2231|2256|2279.5|2298.5|2344
04530|44305|/equities/the-japan-steel-works,-ltd.|NIKKE225/TOPIX500||4486|4438|4478|4526|4607|4643|4664|4678|4520|4397|4283|4182|4225|4227|4191|4256|4288|4309|4335|4297|4488|4344|4374|4570|4577|4473|4470|4492|4661|4735|4731|4648|4743|4858|4817|4625|4585|4598|4688|4713|4456|4164|3908|3815|3943|3893|3804|3796|3794|||3795|3751|3850||3767|3755|3845|3741|3761|3730|3810|3801|3793|3921|3915|3914|3746|3601|3505|3421|3453|3450|3402|3350|3388|3363|3370|3363|3211|3067|3041||2952|2960.5|2888.5|2860|2861.5|2904.5|2913.5|3017|2972|3043|2902|2900|2896|2727.5|2740.5|2683.5|2566||2530|2518.5|2536|2497|2490|2461.5|2385|2390.5||2340|2375.5|2345.5|2364.5|2411|2382.5|2377.5|2451|2465.5|2470|2457|2431.5|2423|2451.5|2443.5|2438|2415|2430.5|2441|2465|2467|2488|2479.5|2460||2459|2463.5||||2450|2415|2392|2367.5|2391.5|2445|2454|2461.5|2444.5|2435|2466|2437|2453.5|2471|2515.5|2447.5|2517.5|2569|2517.5|2560.5|2559.5|2553.5|2573|2620|2662|2611||2564|2571.5|2576|2562|2553|2564.5|2548.5|2494|2493|2481|2460|2472.5|2501||2468.5|2456|2423|2409|2490|2458|2489.5|2509.5|2512|2539.5|2554|2606|2619.5|2596.5|2658.5|2746|2669|2678.5||2610|2641.5|2609.5|2705|2764|2777|2791|2858|2845|2878.5|2828.5|2863.5|2924|3031||2997.5|2934|2904|2939.5|2925.5|2961|2975|3012|3036|3054|2993.5|2950|2942|2917|2924|2880.5|2906|2923|2880|2877.5|2868|2885.5|2881|2998.5|2951.5||3022|2971.5|3039|2945|2893|2887.5|2919|2993.5|2955|2939.5
04531|44219|/equities/japan-tobacco-inc.|NIKKE225/TOPIX500/EAFAVALUE||4370|4439|4450|4409|4402|4418|4476|4487|4432|4415|4348|4370|4502|4491|4438|4416|4389|4410|4484|4481|4524|4496|4537|4571|4571|4561|4529|4550|4570|4533|4452|4413|4411|4428|4452|4456|4446|4430|4456|4451|4411|4402|4395|4349|4375|4410|4342|4275|4308|||4303|4264|4245||4177|4156|4200|4175|4149|4072|4075|4067|4100|4180|4168|4129|4123|4135|4099|4098|4140|4112|4152|4080|4054|4028|3998|3969|3971|3978|3958||3950|3901|3847|3869|3838|3830|3824|3864|3859|3870|3872|3838|3879|3892|3886|3922|3939||3955|3915|3905|3912|3876|3880|3909|4028||3938|3919|3939|3934|3923|3906|3903|3895|3832|3810|3765|3811|3812|3814|3801|3795|3840|3816|3826|3828|3785|3795|3800|3758||3757|3709||||3645|3612|3719|3727|3743|3722|3723|3715|3726|3668|3715|3700|3739|3775|3790|3742|3826|3842|3797|3845|3851|3801|3778|3803|3799|3782||3757|3718|3758|3775|3729|3750|3787|3742|3720|3676|3657|3675|3681||3660|3662|3521|3455|3485|3455|3468|3429|3429|3423|3431|3450|3399|3388|3406|3420|3386|3365||3303|3239|3272|3429|3449|3440|3467|3432|3435|3473|3426|3429|3430|3384||3333|3313|3251|3238|3230|3238|3254|3211|3212|3225|3202|3191|3198|3167|3170|3135|3148|3124|3111|3082|3089|3085|3098|3103|3115||3110|3097|3104|3090|3106|3088|3092|3105|3153|3097
04532|952101|/equities/jcr-pharmaceuticals|TOPIX500||635|621|606|618|613|613|620|615|619|614|607|607|606|606|590|583|584|583|591|587|587|576|575|577|579|557|568|567|584|577|574|540|536|549|560|563|575|586|619|636|622|616|628|640|648|798|799|800|806|||806|813|815||797|793|813|808|811|781|799|801|825|824|835|792|808|808|812|813|808|813|804|840|859|856|872|867|870|896|890||884|873|885|879|889|883|864|877|890|895|891|910|895|900|930|927|899||906|911|927|928|930|901|933|988||1002|1010|1000|1008|1054|1054|1062|1095|1052|1030|1105|1121|1148|1150|1161|1151|1158|1171|1206|1203|1215|1214|1195|1155||1142|1186||||1172|1177|1137|1120|1107|1122|1121|1141|1153|1140|1152|1170|1170|1171|1178|1182|1235|1258|1225|1251|1261|1324|1312|1320|1311|1307||1305|1265|1270|1248|1225|1268|1188|1212|1222|1243|1239|1224|1199||1191|1130|1144|1063.5|1146|1075.5|1131|1134.5|1126|1115.5|1136|1168|1195|1184|1233|1272.5|1244|1263||1275.5|1264|1345.5|1384.5|1422|1495.5|1376|1381.5|1338|1381|1349|1359|1405.5|1452||1446|1387|1404|1297.5|1241|1225.5|1217|1249|1264|1270|1268.5|1276|1267.5|1282.5|1237|1235.5|1230|1218|1197.5|1207|1152|1170.5|1209.5|1252.5|1275||1267|1287|1286.5|1297.5|1278.5|1328|1369.5|1378|1350|1367
04533|952482|/equities/jeol-ltd|TOPIX500||6976|7038|7049|7135|7033|7099|7141|7200|7143|7185|7268|6968|6915|6760|6848|6372|6352|6390|6430|6507|6811|6731|6972|7043|6996|6942|6814|6658|6717|6764|6736|6448|6540|6582|6617|6707|6824|6564|6707|6589|6546|6596|6645|6546|6664|6541|6545|6535|6641|||6524|6491|6304||6259|6280|6604|6370|6387|6386|6840|6889|7127|7330|7403|7238|7338|7053|6950|6750|6844|6723|6853|6162|6258|6236|6356|6306|6266|6377|6561||6173|6187|6049|6102|6155|6139|6281|6522|6504|6656|6705|6622|6652|6637|6513|6679|6667||6640|6290|6454|6519|6592|6679|6443|6408||6699|6681|6649|6675|6687|6771|6713|6825|6841|6914|6952|7322|6828|6822|6730|6430|6004|5989|6169|6289|6297|6256|6147|6068||5961|6041||||6190|6220|6194|5976|5980|5928|5945|6083|6036|5966|6098|6090|6109|6077|5863|5842|5914|5920|5782|5911|5891|5862|5763|5761|5787|5831||5727|5718|5655|5729|5672|5724|5523|5539|5143|5123|4858|4857|5025||4811|4829|4210|4216|4274|4277|4505|4625|4631|4841|4681|4992|4927|4714|4762|4866|4665|4641||4639|4615|4523|4507|4639|4458|4383|4496|4492|4623|4622|4709|4715|4641||4785|4755|4698|4600|4581|4604|4635|4737|4716|4652|4663|4650|4650|4634|4630|4446|4507|4464|4536|4466|4457|4495|4597|4669|4650||4678|4701|4647|4771|4751|4774|4861|4897|4868|4783
04534|44290|/equities/jfe-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||2346|2351|2319|2318|2326.5|2369|2410|2377|2346.5|2348|2315.5|2313|2305.5|2321|2271|2268.5|2254.5|2249|2247|2256|2275|2257|2305|2317|2335|2286|2295|2275|2360|2368|2378|2306.5|2302.5|2326|2316.5|2284.5|2294|2293.5|2314.5|2334|2289.5|2262|2315.5|2320.5|2309.5|2314|2303.5|2291.5|2340|||2345|2324.5|2361||2336.5|2319|2385|2380|2380|2348|2392.5|2384.5|2411.5|2498.5|2490.5|2495|2482.5|2492.5|2481.5|2480.5|2460|2483|2494.5|2466.5|2540|2498.5|2597.5|2609|2610|2626.5|2624||2541|2489.5|2474.5|2449.5|2416|2434|2437|2473.5|2454|2515.5|2518.5|2491.5|2499.5|2455|2505|2497.5|2418||2408|2368|2351|2332.5|2292.5|2248.5|2235.5|2296||2238|2262|2320.5|2308.5|2346|2327|2326|2343.5|2318.5|2314|2286|2295|2278.5|2311.5|2318.5|2303.5|2298|2307.5|2295|2303|2295|2304|2301|2309||2310|2249||||2187.5|2204|2169|2131.5|2134.5|2152|2142.5|2166|2167|2101.5|2139|2074|2099|2116.5|2098.5|2073|2115|2139.5|2109.5|2154|2192|2180|2180.5|2250|2233.5|2230||2213|2211.5|2228|2239|2205|2191|2179.5|2158|2146|2137.5|2119.5|2123.5|2099||2060|2126.5|2084.5|2071.5|2091.5|2053.5|2055|2037.5|2024.5|2069.5|2068|2109.5|2112|2106.5|2108|2158|2131|2145||2083.5|2066|2034.5|2132.5|2221|2191|2251.5|2305|2295|2309|2272.5|2295|2316.5|2314.5||2270|2291|2227.5|2195|2240|2203|2239|2295|2289|2437|2329|2303.5|2292|2284.5|2284.5|2236|2246.5|2245|2209.5|2184|2173.5|2166|2196|2251|2205.5||2238|2252|2250|2234|2265|2273.5|2301|2330|2297|2215.5
04535|44159|/equities/jgc-corp.|NIKKE225/TOPIX500||1268|1269|1238|1257|1258|1270|1284.5|1264.5|1272|1265.5|1260.5|1272|1273|1285.5|1259.5|1245|1244|1239.5|1220.5|1221.5|1243|1234.5|1251.5|1249.5|1228.5|1210.5|1205.5|1225.5|1250.5|1256.5|1247|1242|1261.5|1288.5|1283.5|1275.5|1275|1258.5|1298|1314.5|1303|1313.5|1330|1397.5|1384|1377.5|1363|1371|1371|||1371.5|1349|1521.5||1500|1493|1529|1518|1493.5|1474.5|1505|1504|1549|1574.5|1559|1567.5|1542.5|1539|1532.5|1541.5|1534.5|1506.5|1503.5|1487|1490|1480|1515|1508|1511|1523.5|1531.5||1483|1500.5|1443.5|1466|1434|1413.5|1387|1414.5|1403.5|1407.5|1383.5|1373.5|1379.5|1362.5|1380|1372|1379||1363|1371.5|1398.5|1412|1380|1400|1420.5|1423.5||1724.5|1737|1746|1739|1749|1703|1707|1739|1742|1768|1734.5|1695|1694|1696.5|1713|1716.5|1716.5|1731|1746.5|1773|1773|1746.5|1714|1689||1686.5|1657||||1627.5|1628.5|1615|1600.5|1593|1592|1581|1605|1593|1570.5|1585.5|1570.5|1614|1625|1622|1588|1609|1649|1631.5|1630.5|1662|1661.5|1675|1676.5|1692.5|1717||1720.5|1692.5|1660.5|1612|1598|1606|1600.5|1570.5|1634.5|1850|1798|1848|1869.5||1857.5|1871|1842|1844|1884.5|1844.5|1842.5|1838.5|1839.5|1835|1844.5|1887.5|1894|1903|1913.5|1950|1917.5|1942.5||1817|1831|1859|1919.5|2037.5|2079.5|2130|2103.5|2135|2149|2158.5|2189.5|2197.5|2250.5||2238|2200.5|2075|2021.5|2028.5|2022.5|2064.5|2008|1989.5|1985|1960|1947|1941|1946.5|1954|1910|1931.5|1941.5|1919.5|1906.5|1887.5|1879|1890|1975.5|1967||1982|2055.5|2037.5|2001|1989.5|1983.5|2004|2015.5|1991|1977
04536|946136|/equities/jsr-cor|TOPIX500/EAFAGROWTH||||||||||||||||4335|4335|4335|4335|4335|4340|4335|4340|4335|4335|4336|4336|4338|4335|4336|4335|4335|4336|4336|4337|4345|4336|4335|4337|4337|4335|4335|4336|4335|4336|4335|4337|4336|4335|4334|||4340|4335|4333||4331|4334|4341|4336|4336|4336|4349|4333|4337|4345|4339|4339|4344|4344|4342|4343|4343|4342|4341|4337|4333|4330|4327|4327|4327|4328|4327||4329|4321|4315|4323|4289|4280|4277|4275|4275|4289|4255|4245|4051|4022|4023|4042|4023||4041|4062|4079|4060|4072|4045|4017|4010||3982|3984|3980|3953|3923|3995|4015|4035|4045|4052|4050|4056|4045|4045|4051|4054|4046|4060|4051|4054|4042|4058|4055|4032||4025|4023||||4020|4029|4016|4000|4001|4004|4006|4019|4071|4060|4079|4040|4021|4016|4004|3987|3976|3988|3978|3999|4054|4069|4052|4062|4055|4040||4003|3967|3946|3978|3954|3975|3975|3988|3961|3926|3926|3971|4030||4034|4035|4019|4002|3981|3960|3985|4005|4020|4010|4036|4040|4039|4027|4050|4051|4020|4015||3980|4000|3995|4010|4012|4017|4017|4020|4010|4023|4035|4041|4050|4048||4045|4046|4046|4050|4049|4047|4053|4058|4063|4070|4074|4070|4062|4054|4056|4055|4060|4053|4057|4050|4052|4052|4057|4068|4075||4068|4069|4071|4057|4056|4067|4075|4078|4072|4070
04537|44196|/equities/jtekt-corp.|NIKKE225/TOPIX500||1127.5|1142.5|1118.5|1120.5|1113|1127|1157|1130|1129|1134|1119.5|1112|1105.5|1130.5|1113|1097|1103|1092|1089.5|1055|1077.5|1074.5|1096.5|1092.5|1110|1093.5|1094|1104|1134.5|1154|1138|1136.5|1153.5|1162|1164|1154|1166.5|1162.5|1182.5|1187.5|1170.5|1191|1216|1208.5|1203.5|1211.5|1226|1222.5|1235.5|||1216.5|1215|1224||1260|1387|1422.5|1390|1398.5|1364|1386.5|1370|1385.5|1437|1432.5|1415.5|1406.5|1425|1406|1364.5|1377.5|1368|1354.5|1365.5|1428|1423.5|1453|1437|1416|1436|1407||1401.5|1385|1348|1333.5|1310.5|1320.5|1325|1403|1403|1464|1422.5|1421|1417.5|1394|1390|1385|1384.5||1389.5|1375.5|1371|1350|1338.5|1340.5|1351|1394||1377.5|1388.5|1392.5|1380.5|1402|1337|1344.5|1362.5|1339.5|1336.5|1306.5|1310.5|1299|1315.5|1317|1290.5|1292|1286|1281|1288.5|1292|1294|1263|1232.5||1237.5|1224||||1193.5|1192.5|1198|1191.5|1199|1185.5|1183|1219|1195|1184.5|1197.5|1180|1247|1274.5|1284|1248.5|1314|1356|1336|1350|1375|1355.5|1340.5|1352|1370.5|1374.5||1341|1321.5|1342|1369|1363.5|1373.5|1381.5|1371|1314.5|1272|1246|1286|1305.5||1278.5|1258.5|1226.5|1232.5|1296.5|1263|1288|1275.5|1268|1259.5|1271|1307|1319.5|1295.5|1307.5|1364|1335|1333||1276|1268|1241|1334|1395|1411|1431|1461|1460.5|1476|1472|1494|1495|1506||1486|1438.5|1407|1415|1397|1378|1418|1416|1385.5|1375.5|1345|1319.5|1295.5|1282.5|1271|1252.5|1273.5|1276|1260.5|1246|1242|1256.5|1256|1280|1295.5||1305.5|1287|1311.5|1303|1304|1285.5|1344|1359.5|1338.5|1303
04538|952128|/equities/justsystems-corp|TOPIX500||3230|3130|3110|3095|3040|2964|2995|3090|3140|2988|3010|3020|2983|2948|2896|2900|2900|2951|2920|2900|2855|2823|2737|2731|2773|2800|2850|2863|2847|2821|2770|2706|2537|2522|2602|2601|2667|2623|2661|2755|2763|2802|2763|2850|2848|2862|2886|2861|2823|||2780|2836|2769||2707|2669|2640|2596|2607|2579|2614|2595|2629|2589|2656|2635|2667|2669|2666|2635|2643|2623|2606|2663|2669|2649|2691|2680|2671|2726|2696||2678|2724|2675|2645|2616|2628|2557|2550|2554|2550|2553|2578|2612|2677|2712|2719|2715||2592|2568|2575|2558|2532|2486|2500|2575||2902|2934|2954|2975|3040|3080|3070|3110|3180|3195|3200|3260|3265|3275|3245|3160|3105|3100|3165|3250|3265|3250|3235|3205||3120|3280||||3275|3195|3180|3150|2947|2977|2966|3005|3175|3115|3110|3170|3170|3220|3230|3175|3225|3300|3260|3360|3315|3330|3315|3195|3180|3125||3075|3155|3160|3030|2957|2987|2874|2871|2843|2840|2800|2773|2824||2721|2709|2667|2628.5|2670|2652|2670|2707|2635|2728.5|2754|2776|2769.5|2744.5|2794|2878|2803.5|2844||2819|2801|2801.5|2862.5|2905.5|2999|3012|3044|2973.5|2881|2774.5|2804.5|2868.5|2919.5||3008|2967.5|3030|3024|3034|2999.5|3017|3067|3107|3088|3090|3017|2994.5|3017|3005|3043|3111|3112|3106|3057|3110|3086|3088|3165|3161||3163|3200|3335|3480|3872|3831|3927|4019|4044|4063
04539|946280|/equities/ks-holdings-corp|TOPIX500||1585.5|1582.5|1573|1558|1530|1525.5|1531.5|1555|1529.5|1533|1512.5|1506.5|1509.5|1493.5|1459|1436|1440|1430|1424.5|1409.5|1406.5|1394|1413.5|1433|1426.5|1414.5|1395|1442.5|1438.5|1434|1461|1427|1419|1411.5|1409.5|1412.5|1411|1406.5|1418.5|1430.5|1471.5|1465|1473.5|1467|1481|1489.5|1476|1470.5|1504|||1493.5|1501.5|1515||1511.5|1495.5|1512|1502|1490.5|1466|1494.5|1489|1497.5|1536.5|1501.5|1498|1487|1472|1449.5|1422|1413.5|1428|1400.5|1381.5|1339.5|1300|1336|1332|1326|1348.5|1338.5||1340.5|1337.5|1333.5|1332.5|1304|1304|1296.5|1300.5|1296.5|1293|1276|1285|1304|1297.5|1294.5|1283.5|1275.5||1239|1231|1234.5|1238.5|1236.5|1233|1263|1282||1302|1294.5|1302|1333|1336|1334|1334.5|1340.5|1334.5|1332|1319|1342|1325.5|1333.5|1326.5|1316.5|1310.5|1309|1311|1336|1333|1347.5|1359|1354||1334.5|1344||||1321|1321|1320.5|1311|1324|1325.5|1315.5|1317|1298|1295.5|1307|1318|1328.5|1321|1331.5|1319.5|1324.5|1328.5|1304.5|1298.5|1272.5|1259.5|1281.5|1290.5|1290.5|1302.5||1297.5|1291|1280|1287.5|1267|1292.5|1274.5|1292|1307|1310|1297.5|1295.5|1311||1321|1411|1405|1374|1390.5|1382.5|1396|1387.5|1383|1383|1388|1376.5|1369|1373|1384|1393.5|1392|1393.5||1388|1362|1331.5|1352|1368|1372|1378.5|1409.5|1417|1423|1409|1413|1406.5|1409.5||1413.5|1400|1389.5|1403|1383|1372|1374|1361.5|1371.5|1374|1354.5|1342|1343|1347.5|1350|1339.5|1337|1324.5|1317|1308.5|1290.5|1296|1308|1309|1301.5||1314.5|1280.5|1328|1333|1296|1293.5|1298.5|1308.5|1305|1303
04540|946329|/equities/kadokawa-dwango-corp|TOPIX500||2871|2826|2807.5|2904|2771.5|2670.5|2710.5|2666|2613.5|2678|2579.5|2797.5|2804.5|2846.5|2747.5|2987|2981|2974.5|2857|2851.5|3145|3027|3104|3203|3233|3365|3325|3330|3315|3310|3244|3184|3177|3116|3111|3100|3139|3150|3179|3263|3305|3159|3052|3069|2940|3004|2824.5|2723|2817|||2807|2857.5|2890.5||2839|2809.5|2813.5|2784.5|2799.5|2740.5|2812|2802.5|2798|2777|2775|2749|2755|2789.5|2743.5|2724|2717|2670.5|2650|2653.5|2652|2650|2730.5|2679|2695|2754|2850||2924|2945.5|2860.5|2825.5|2786.5|2815|2789.5|2813|2780.5|2794.5|2805.5|2840|2874.5|2856|2915.5|2906|2915||3079|3200|3133|3024|3022|3028|3038|2980||2899.5|3193|3238|3323|3103|3133|3094|3140|3168|3147|3143|3156|3122|3133|3139|3088|3085|3103|3109|3100|3116|3022|2992.5|3009||2891|2885||||2871|2839|2875.5|2783.5|2776|2755.5|2765|2795.5|2720|2610.5|2576.5|2575.5|2623.5|2568|2547.5|2532|2594.5|2657|2620|2615.5|2647|2664|2678|2696.5|2744|2759.5||2721.5|2730.5|2724|2686.5|2705|2725.5|2682.5|2697.5|2714|2746|2750|2797.5|2864||2950|2891|2884.5|2872|2905.5|2896.5|2968.5|2981|2953|2995.5|3024|3067|3075|3003|3050|3133|3088|3109||3077|3076|3004|3025|3035|2992|3018|3104|3056|3122|3051|3071|3138|3185||3213|3210|3203|3179|3236|3261|3270|3327|3329|3363|3429|3427|3408|3409|3432|3376|3421|3494|3390|3421|3420|3473|3435|3449|3425||3445|3467|3326|3296|3206|3396|3388|3442|3521|3483
04541|946108|/equities/kagome-co-ltd|TOPIX500||3481|3437|3384|3355|3339|3370|3423|3419|3385|3255|3268|3306|3326|3320|3299|3336|3292|3249|3270|3340|3641|3586|3636|3639|3634|3634|3612|3647|3643|3642|3575|3537|3561|3633|3689|3696|3707|3721|3743|3817|3816|3862|3862|3908|3904|3962|3944|3926|3875|||3919|3962|4032||3824|3694|3698|3693|3686|3589|3636|3635|3709|3729|3705|3700|3675|3679|3697|3646|3644|3647|3615|3669|3680|3662|3690|3686|3701|3666|3564||3586|3548|3514|3528|3516|3331|3347|3314|3345|3359|3331|3347|3400|3442|3482|3506|3503||3543|3552|3582|3604|3605|3532|3537|3585||3596|3567|3638|3671|3710|3698|3827|3642|3604|3532|3143|3165|3143|3186|3211|3177|3226|3238|3222|3266|3245|3228|3239|3180||3127|3158||||3139|3128|3150|3122|3119|3113|3095|3082|3068|3067|3058|3119|3087|3131|3144|3139|3144|3191|3179|3169|3173|3177|3175|3196|3179|3197||3196|3186|3181|3197|3168|3166|3153|3163|3184|3150|3165|3160|3174||3142|3149|3135|3057|3185|3088|3064|3061|3079|3077|3065|3058|3079|3107|3180|3208|3219|3238||3203|3193|3159|3171|3187|3245|3260|3312|3264|3267|3246|3261|3295|3318||3341|3336|3361|3369|3347|3362|3393|3377|3373|3404|3425|3398|3384|3369|3384|3332|3332|3344|3344|3306|3254|3264|3334|3327|3330||3294|3302|3311|3204|3186|3211|3251|3280|3170|3165
04542|44144|/equities/kajima-corp.|NIKKE225/TOPIX500/EAFAVALUE||2887|2856.5|2800|2768|2788|2814.5|2881|2876.5|2821.5|2790|2781.5|2777.5|2741|2731|2687.5|2677|2680|2705.5|2646.5|2669|2662.5|2619|2690|2715|2706|2663|2668|2643|2638|2686.5|2658.5|2626|2629.5|2670.5|2652.5|2626|2654|2658|2716.5|2765.5|2671|2658|2665|2715|2980|3020|2990.5|2941|2984.5|||2992|2993.5|3033||2959|2933.5|3010|2927.5|2873.5|2834.5|2869|2865|2924|3037|3019|2994|3015|3026|3029|3023|3051|3014|3054|3073|3126|3095|3136|3139|3139|3163|3185||3086|3080|3067|3026|2981|3001|3013|3137|2993|2975.5|2938|2759|2794|2777.5|2758|2751|2792||2823|2804|2788.5|2843.5|2736.5|2671.5|2686|2781||2683.5|2705|2774|2693.5|2664.5|2654|2632|2644|2600.5|2604|2591.5|2645|2638.5|2680.5|2674|2611.5|2584|2615|2630|2597|2504|2522|2512.5|2473.5||2450|2462||||2356.5|2327|2347|2302|2288|2279.5|2276|2297|2291|2298|2335|2314.5|2337|2356|2355|2345|2412.5|2427|2356|2366.5|2361.5|2336.5|2336|2339.5|2348.5|2362||2306|2278|2284.5|2354.5|2272|2283|2330|2455.5|2477.5|2430.5|2425|2498|2545||2534.5|2570|2479|2432.5|2450.5|2406|2421.5|2391|2376|2370|2399.5|2430.5|2409.5|2398.5|2439|2492|2439.5|2470||2369.5|2327|2256|2371|2433.5|2433.5|2470.5|2505|2483.5|2508|2503|2521|2568|2596||2600.5|2538|2503.5|2554|2535|2544|2549.5|2502|2479|2452|2430|2433.5|2418|2409|2411|2360|2384|2326|2314.5|2303|2300|2333.5|2344|2302.5|2299||2369|2378|2191|2175.5|2217.5|2222.5|2269.5|2281.5|2246|2204.5
04543|946095|/equities/kakakucom-inc|TOPIX500/EAFAGROWTH||2166|2140.5|2133.5|2118|2105.5|2094.5|2069|2095.5|2056|2080.5|2108.5|2101|2074.5|2062|2039|2034.5|2060.5|1990|1976.5|2008.5|2015|1980.5|1935|1976|1993|2003.5|1930.5|1938|1944.5|1889|1900.5|1879|1861.5|1865|1909.5|1911|1919.5|1882|1870|1893|1904.5|1968|1970|1939|1900|1912.5|1846.5|1841.5|1846|||1805.5|1807.5|1823.5||1816|1791.5|1835.5|1771.5|1779|1717|1775|1755|1815|1799|1810.5|1775|1806.5|1834.5|1827|1818.5|1811|1800.5|1827|1860|1881.5|1832.5|1876.5|1891.5|1899.5|1922.5|1900.5||1878|1827|1762|1744.5|1786.5|1825.5|1748.5|1748.5|1740|1666.5|1643|1676|1700|1717.5|1734.5|1690|1701.5||1727|1705.5|1739.5|1725|1717.5|1630.5|1644|1616.5||1675|1722.5|1790.5|1818|1759|1694.5|1659.5|1688.5|1707.5|1694|1694|1700|1740|1696.5|1720.5|1738|1676|1693|1676|1704.5|1741|1747|1763|1776.5||1721.5|1734.5||||1746|1730|1743|1702.5|1691.5|1702|1702|1701|1712|1710|1713|1714.5|1692.5|1716|1732|1718|1718.5|1748.5|1703.5|1720.5|1698|1677.5|1675.5|1653|1660.5|1692.5||1690|1686.5|1658.5|1653|1648.5|1636|1586|1618.5|1648|1660|1659.5|1592|1470.5||1467.5|1438|1449|1418|1430|1412.5|1407.5|1423.5|1385|1414|1404.5|1390|1390|1356.5|1380|1438.5|1415|1444.5||1443|1458|1450|1464.5|1478|1517|1503.5|1530.5|1540|1567|1543.5|1551.5|1584|1621.5||1611.5|1633.5|1634|1656.5|1641|1676.5|1708|1756|1729|1754.5|1781|1735|1703|1712|1720|1707.5|1695|1701|1712|1711|1730|1713.5|1707.5|1703|1649.5||1676.5|1716|1701.5|1756|1792|1852|2129|2132|2123|2050.5
04544|946146|/equities/kaken-pharmaceutical-co-ltd|TOPIX500||4058|4012|3960|3959|3944|3928|3886|3864|3821|3855|3850|3846|3824|3800|3791|3778|3799|3794|3720|3756|3765|3733|3790|3791|3806|3823|3843|3855|3761|3788|3575|3666|3619|3444|3468|3462|3438|3408|3436|3440|3451|3443|3382|3483|3548|3520|3483|3479|3468|||3478|3477|3425||3407|3389|3418|3439|3458|3414|3423|3388|3424|3428|3438|3418|3425|3420|3442|3445|3415|3423|3419|3467|3459|3416|3586|3595|3591|3604|3560||3551|3539|3524|3529|3521|3544|3539|3523|3578|3565|3554|3561|3533|3551|3559|3575|3552||3541|3541|3584|3588|3538|3505|3519|3543||3506|3497|3511|3530|3501|3494|3500|3490|3491|3491|3492|3497|3479|3493|3490|3459|3487|3498|3501|3507|3480|3495|3493|3449||3394|3400||||3355|3332|3299|3262|3250|3258|3211|3216|3192|3189|3191|3234|3253|3264|3273|3273|3308|3337|3330|3338|3391|3378|3343|3346|3326|3326||3299|3277|3225|3250|3201|3212|3201|3209|3255|3251|3333|3311|3313||3350|3350|3333|3282|3348|3318|3334|3353|3361|3344|3327|3340|3318|3322|3346|3466|3464|3471||3473|3450|3473|3458|3470|3500|3523|3632|3602|3598|3568|3589|3606|3616||3637|3639|3592|3596|3551|3569|3551|3562|3560|3577|3573|3580|3576|3553|3554|3556|3548|3548|3557|3544|3547|3522|3569|3581|3599||3605|3589|3545|3521|3542|3526|3535|3565|3541|3498
04545|946323|/equities/kamigumi-co-ltd|TOPIX500||3413|3399|3437|3423|3419|3378|3368|3342|3318|3323|3313|3298|3275|3272|3303|3212|3264|3278|3288|3283|3283|3289|3288|3257|3315|3257|3279|3316|3317|3275|3191|3155|3098|3124|3145|3190|3213|3163|3161|3164|3070|3069|3159|3227|3255|3348|3319|3317|3330|||3395|3430|3407||3423|3338|3387|3341|3344|3277|3296|3289|3284|3327|3313|3309|3305|3301|3318|3319|3306|3287|3258|3332|3359|3325|3423|3370|3409|3480|3423||3406|3375|3339|3330|3284|3302|3310|3299|3294|3283|3317|3389|3455|3506|3479|3423|3410||3447|3427|3443|3444|3404|3349|3341|3386||3339|3360|3392|3435|3437|3452|3431|3405|3383|3403|3389|3427|3411|3460|3455|3425|3421|3413|3431|3507|3460|3474|3466|3452||3474|3437||||3366|3371|3359|3339|3328|3317|3283|3278|3280|3311|3322|3309|3318|3345|3335|3348|3403|3443|3328|3303|3317|3239|3224|3227|3224|3231||3212|3205|3165|3205|3146|3168|3161|3226|3026|3046|3040|3013|3071||3096|3113|3050|3051|3065|3009|3023|3034|3032|3054|3038|3034|3062|3051|3083|3143|3106|3122||3101|3089|3005|3043|3084|3080|3053|3167|3187|3217|3189|3197|3218|3244||3224|3181|3142|3160|3150|3193|3271|3311|3368|3381|3309|3282|3282|3285|3280|3233|3253|3224|3223|3198|3185|3210|3240|3292|3289||3279|3233|3292|3299|3285|3271|3304|3315|3298|3241
04546|946134|/equities/kaneka-corp|TOPIX500||4339|4354|4207|4219|4202|4190|4267|4216|4251|4253|4225|4270|4234|4274|4267|4272|4257|4256|4251|4183|4226|4153|4220|4202|4225|4120|4134|4115|4179|4215|4223|4141|4114|4005|3965|4039|4012|4003|4020|3983|3948|3973|4059|4129|4146|4147|4152|4096|4064|||4078|4091|4091||3990|3935|3966|4006|3969|3890|3940|3922|3964|4021|4031|3942|3941|3898|3875|3832|3835|3867|3794|3787|3814|3755|3880|3866|3846|3887|3833||3825|3776|3717|3715|3695|3718|3692|3758|3689|3695|3631|3684|3665|3599|3666|3660|3675||3698|3699|3691|3718|3660|3560|3596|3662||3614|3576|3575|3552|3599|3571|3565|3608|3576|3595|3579|3623|3629|3650|3600|3582|3580|3600|3605|3635|3627|3700|3611|3599||3602|3604||||3582|3564|3539|3486|3499|3521|3490|3510|3493|3506|3538|3505|3567|3611|3641|3600|3657|3645|3590|3663|3743|3713|3725|3758|3742|3760||3743|3724|3758|3833|3803|3829|3803|3807|3826|3700|3700|3748|3806||3772|3771|3669|3639|3747|3685|3718|3740|3721|3740|3721|3756|3770|3773|3770|3823|3790|3784||3734|3728|3650|3738|3851|3882|3945|4035|4030|4032|4009|4050|4137|4222||4255|4230|4205|4196|4137|4155|4222|4205|4201|4189|4164|4093|4047|4030|4012|3960|3970|3959|3938|3887|3881|3871|3924|4016|4026||3971|4007|4014|4024|4020|4039|4143|4163|4182|4139
04547|44288|/equities/the-kansai-electric-power-co.|NIKKE225/TOPIX500/EAFAVALUE||2683.5|2668.5|2624|2608|2611.5|2673.5|2737|2756|2727|2685|2702|2737|2724|2700|2689.5|2747|2750.5|2740.5|2729.5|2752.5|2776.5|2727|2794|2812|2829|2799|2888|2813|2772.5|2849|2837|2796|2815.5|2877.5|2727.5|2564.5|2523|2469|2512.5|2488|2460|2408|2363.5|2388.5|2416.5|2432|2419|2484.5|2519|||2510|2391|2358.5||2301.5|2311.5|2365|2364|2424|2308|2323|2305|2411|2454|2354|2359.5|2275|2254|2277|2262|2250.5|2173.5|2128.5|2120.5|2194.5|2149|2121.5|2151|2135|2170.5|2138||2140|2112|2126.5|2075.5|1956|1929.5|1936|1980|1994.5|1958|1925|1917|1945|1920.5|1954|1905.5|1955.5||1965|1950|1949|1943|1934.5|1921|1908.5|1923||1875.5|1880.5|1913.5|1914|1968.5|1954.5|1939.5|2020.5|1975.5|1964.5|1923|1959.5|1939.5|1946.5|1976.5|1950|1980.5|1984.5|2010.5|2032.5|1992|1999.5|1970|1959||1956.5|1918||||1872|1852|1862|1823|1823|1814|1789|1815|1904|1913|1944.5|1992.5|2059|2050.5|2077.5|2031.5|2064.5|2028.5|1964.5|1971|1991|1971|1965|1952|1937.5|1943.5||1951|1935.5|1953.5|1975|1918.5|1919|1934|1932.5|1917|1894.5|1847.5|1911|2014.5||1963|1942.5|1926.5|1991|1976|1979.5|1949|1938|1941.5|1943|1954|1974|1966|1955.5|1988.5|2013.5|2014.5|2015.5||1952.5|1918.5|1872.5|1983|2061.5|2077.5|2183|2189|2217|2182|2220.5|2266.5|2242.5|2344||2355|2302.5|2256|2264.5|2230.5|2170.5|2147.5|2131|2124|2109|2087|2074|2048.5|2052|2008|1973.5|1997|1967.5|1891.5|1873.5|1856|1914|1902.5|1900|1884.5||1887.5|1877|1868.5|1825|1840|1843.5|1855.5|1926|1870|1802
04548|946156|/equities/kansai-paint-co-ltd|TOPIX500/EAFAGROWTH||2533.5|2562|2541|2529|2507.5|2528|2570.5|2566|2553|2558.5|2590|2556.5|2520|2535.5|2532|2550.5|2572.5|2573.5|2587.5|2563|2646.5|2642|2697.5|2725.5|2736|2687.5|2630.5|2634.5|2670|2673|2620|2302.5|2272|2245|2231|2214.5|2217.5|2197|2166.5|2195.5|2216|2236|2205|2216.5|2240|2082.5|2112.5|2116.5|2122.5|||2071.5|2061|2065||2060|2028|2032|2041|2061|2027.5|2063.5|2030|2057.5|2084|2095.5|2085|2110|2100.5|2125|2197.5|2176.5|2161.5|2140|2177.5|2176|2158.5|2204|2211.5|2205.5|2219|2224||2221|2244|2211|2229.5|2196|2152|2155.5|2165|2180|2191.5|2160.5|2139|2186|2170|2191|2270|2270||2251|2309|2318.5|2296.5|2322.5|2306.5|2325.5|2370.5||2322|2344|2345|2391|2453|2455.5|2467|2480.5|2506|2566|2465.5|2516|2477.5|2524|2526.5|2561.5|2524|2503|2594.5|2634|2609|2603.5|2556|2434.5||2400|2389||||2409|2404.5|2386|2354.5|2353.5|2336|2301|2360|2368|2384|2380|2375|2379.5|2348.5|2364|2350.5|2362.5|2326|2263|2299.5|2273.5|2252|2282|2287.5|2306.5|2347.5||2380|2425|2361.5|2403|2345.5|2355.5|2274|2270|2210|2328.5|2296|2262|2303||2217.5|2225|2199|2177.5|2217.5|2216.5|2242.5|2235.5|2204|2177.5|2162|2181|2193|2145.5|2174.5|2167.5|2138|2155||2102|2079.5|2011|2044.5|2072.5|2137.5|2166.5|2252|2244|2253|2268|2313|2208|2218||2228|2240|2227|2313|2298|2298.5|2323|2344.5|2368.5|2379.5|2395.5|2389|2354.5|2348|2332|2281.5|2302|2328|2309|2273.5|2265|2337|2388.5|2389|2395||2452|2388|2303|2283.5|2239.5|2279|2299|2356.5|2329|2291
04549|44150|/equities/kao-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||6752|6772|6748|6682|6532|6621|6555|6563|6472|6471|6524|6718|6805|6792|6721|6732|6690|6706|6768|6756|6756|6692|6747|6747|6740|7028|7013|6960|6952|6993|6888|6846|6891|6975|6955|6889|6871|6892|6967|6968|6944|6978|6859|6877|6862|6939|6673|6579|6575|||6543|6592|6525||6385|6407|6397|6453|6451|6273|6175|6144|6257|6249|6260|6108|6146|6157|6156|6145|6099|5801|5800|5763|5638|5656|5712|5564|5579|5682|5650||5676|5704|5657|5620|5633|5639|5628|5640|5712|5680|5746|5662|5706|5696|5733|5672|5684||5677|5651|5641|5651|5574|5462|5528|5678||5626|5570|5748|5830|5781|5801|5830|5863|5811|5894|5850|5799|5840|5847|5757|5759|5748|5887|5904|5963|6000|5950|5962|5929||5845|5844||||5800|5792|5854|5848|5814|5790|5780|5852|5826|5820|5811|5925|5790|5816|5827|5768|5692|5731|5693|5654|5715|5696|5750|5676|5675|5541||5517|5510|5519|5592|5587|5667|5664|5636|5721|5638|5372|5435|5463||5558|5599|5494|5433|5533|5507|5499|5480|5487|5444|5516|5447|5384|5317|5383|5416|5465|5508||5505|5521|5453|5430|5529|5551|5590|5609|5470|5461|5409|5461|5583|5623||5651|5636|5585|5625|5555|5558|5632|5650|5675|5718|5674|5639|5618|5603|5561|5521|5584|5612|5609|5671|5681|5688|5768|5751|5805||5729|5666|5726|5656|5558|5250|5368|5415|5402|5331
04550|44117|/equities/kawasaki-heavy-industries,-ltd.|NIKKE225/TOPIX500||5723|5943|5942|6102|6106|6123|5978|6451|6163|6091|6110|6019|6025|6032|5733|5694|5531|5693|5655|5641|5845|5615|5663|5709|5736|5555|5606|5603|5863|5995|5970|5901|5993|6188|6105|5792|5684|5546|5725|5629|5520|5641|5663|5701|5725|5821|5607|4907|4971|||4855|4822|4897||4713|4648|4824|4770|4750|4799|4873|4818|4673|4918|4777|4772|4648|4759|4732|4659|4697|4728|4770|4773|5097|4955|4954|5098|4991|4965|4979||4911|4790|4643|4592|4538|4563|4606|4831|4813|4565|4324|4214|4223|4133|4177|4246|4118||3943|3846|3888|3794|3786|3705|3618|3648||3601|3435|3507|3426|3423|3336|3289|3369|3351|3344|3281|3263|3300|3285|3289|3206|3204|3208|3244|3286|3262|3287|3207|3225||3255|3149||||3119|3121|3104|3068|3087|3058|3039|3064|2988.5|2941|2938|2824|2982|3110|3115|3052|3113|3240|3240|3304|3346|3363|3311|3368|3376|3458||3341|3288|3332|3427|3394|3385|3384|3286|3266|3179|3194|3438|3453||3303|3310|3292|3262|3364|3318|3399|3302|3339|3433|3418|3505|3550|3641|3680|3708|3616|3592||3372|3367|3293|3452|3603|3620|3765|3775|3770|3725|3751|3785|3840|3918||3883|3907|3804|3800|4038|4131|4108|3971|3851|3836|3760|3739|3712|3644|3626|3521|3525|3554|3590|3587|3537|3523|3532|3588|3516||3551|3533|3698|3761|3780|3613|3650|3690|3622|3555
04551|44243|/equities/kawasaki-kisen-kaisha,-ltd.|NIKKE225/TOPIX500||2410.5|2493|2529.5|2522.5|2580|2700.5|2770.5|2745|2714|2500|2340|2259|2288|2289|2268.5|2269|2224.5|2250|2300|2270|2321.5|2232.5|2270|2335.5|2423|2467|2469|2365|2465.5|2441|2331.5|2337.5|2392|2460.5|2418|2325|2297.5|2253.5|2298.5|2288|2309|2308|2292.5|2283|2248.5|2292|2158|2194.5|2165|||2142.5|2131|2211||2091.5|2015.5|2055|2057|2085|2042.5|2049|2048|1958|2078.5|2047.5|2032|2034|2020.5|1997.5|1996|2020|1974.5|1954|2003|2023|2032.5|2114.6599|2126.3301|2093.3301|2112.6599|2097||2136.6599|2178|2144.3301|2200|2143.6599|2227|2233|2290|2304|2348.6599|2391.3301|2410.6599|2582.6599|2384.3301|2300.3301|2318.6599|2369||2419.6599|2389|2382|2345|2354|2303.3301|2297.6599|2231.3301||2178|2323|2341.6599|2282.6599|2300|2328.6599|2357|2400.3301|2402.6599|2345|2335.3301|2418|2369.6599|2388.6599|2423|2414.3301|2423|2443.3301|2440.3301|2373.6599|2165.6599|2140|2131.6599|2120.3301||2202.3301|2157.3301||||2016.66|2033.66|2116.6599|2010|2015.66|2205.3301|2116|2038.33|1930.66|1826.66|1712.66|1601.67|1651.33|1676|1695.66|1670.66|1734|1824.33|1825.66|1822.66|1763.33|1729.66|1675.33|1731.66|1751|1731.66||1685|1640|1594.67|1596.67|1569|1560.67|1566.33|1567.67|1583|1534|1507|1539|1586.67||1790.33|1780|1714.33|1778|1755.33|1685.66|1691.33|1667.66|1738.66|1741.66|1738.33|1774|1804|1799.33|1814.66|1822.66|1816|1934||1815|1742.66|1681|1737.66|1737.66|1701.33|1783.33|1776.66|1805|1768|1804.66|1867.66|1846.66|1853.33||1802|1794.33|1818.33|1758.33|1725.33|1771|1784.66|1796.66|1818.66|1780|1695|1628.67|1614.33|1638.33|1637.33|1598.67|1593.33|1587.33|1565.67|1583.33|1603|1592|1603.67|1650.33|1642.67||1666.67|1613.67|1612.67|1524|1543.33|1514.67|1455.67|1472|1427.33|1430
04552|44268|/equities/kddi-corp.|NIKKE225/TOPIX500/EAFAVALUE||4525|4541|4503|4465|4426|4395|4393|4392|4381|4345|4254|4221|4226|4260|4220|4171|4155|4156|4177|4175|4222|4291|4278|4295|4299|4263|4286|4284|4374|4356|4337|4301|4276|4331|4346|4302|4328|4350|4347|4379|4332|4320|4316|4407|4469|4310|4283|4278|4378|||4422|4403|4400||4380|4347|4355|4385|4359|4252|4234|4220|4290|4281|4314|4305|4372|4425|4406|4405|4422|4422|4451|4453|4482|4468|4571|4547|4514|4585|4540||4621|4554|4510|4452|4450|4513|4565|4647|4638|4541|4506|4530|4553|4554|4554|4532|4545||4605|4644|4622|4601|4584|4510|4532|4547||4467|4512|4599|4691|4817|4923|4897|4897|4880|4899|4859|4903|4920|4991|5070|4993|4973|4951|4968|4993|4904|4851|4655|4596||4594|4547||||4486|4473|4475|4439|4425|4419|4411|4434|4429|4426|4448|4490|4540|4554|4525|4526|4611|4662|4594|4595|4587|4625|4634|4610|4638|4657||4642|4598|4616|4651|4565|4647|4662|4640|4621|4579|4560|4585|4675||4458|4537|4487|4421|4473|4456|4497|4454|4465|4452|4498|4491|4485|4453|4544|4552|4605|4570||4492|4502|4428|4460|4508|4577|4577|4701|4669|4716|4708|4701|4740|4730||4729|4634|4576|4505|4417|4410|4437|4389|4367|4370|4351|4325|4283|4259|4279|4270|4316|4250|4248|4213|4178|4198|4206|4233|4205||4177|4125|4125|4116|4073|4100|4154|4229|4187|4271
04553|952896|/equities/keihan-electric-railway|TOPIX500||2907|2877|2819|2827|2818.5|2810|2857.5|2862.5|2861.5|2859|2878|2869.5|2873|2882.5|2858|2815|2801.5|2831|2784|2776|2845.5|2826.5|2869|2886|2931|2905|2874|2889.5|2938|2913.5|2914|2882|2903|2985|3017|3012|3012|3020|3052|3110|3116|3096|3122|3164|3180|3281|3212|3193|3227|||3250|3275|3302||3307|3280|3335|3394|3393|3223|3263|3239|3349|3411|3405|3395|3407|3387|3364|3350|3321|3299|3307|3389|3393|3350|3448|3441|3452|3482|3493||3509|3457|3411|3398|3332|3351|3351|3400|3435|3412|3431|3430|3465|3464|3446|3445|3466||3462|3442|3474|3504|3470|3415|3434|3492||3480|3459|3589|3727|3700|3657|3647|3610|3589|3627|3601|3635|3631|3716|3712|3642|3648|3706|3695|3800|3784|3787|3786|3745||3695|3678||||3686|3668|3655|3584|3587|3647|3620|3641|3682|3724|3776|3771|3793|3798|3730|3663|3698|3715|3661|3659|3727|3692|3714|3775|3760|3814||3851|3853|3850|3864|3792|3787|3817|3794|3818|3643|3551|3645|3756||3773|3753|3671|3616|3623|3564|3553|3603|3559|3572|3581|3549|3420|3424|3614|3671|3723|3759||3722|3700|3693|3739|3879|3968|3995|4093|4082|4115|4107|4070|4167|4151||4185|4159|4113|4092|4060|4104|4140|4143|4154|4157|4183|4158|4094|4087|4048|4091|4081|4096|4085|4051|4013|4128|4146|4126|4147||4186|4057|3947|3866|3880|3900|3974|4049|4026|3949
04554|946313|/equities/keikyu-corp|TOPIX500||1194.5|1187.5|1170|1166.5|1164.5|1171.5|1171|1168|1167|1170.5|1175.5|1170|1171|1170|1166|1163.5|1153.5|1155|1145.5|1130.5|1140.5|1143.5|1150.5|1162.5|1167|1153.5|1157|1153|1162|1160.5|1158.5|1156|1150|1170|1172.5|1173.5|1175.5|1186|1196.5|1204.5|1190.5|1185|1196.5|1208|1223.5|1213|1236|1235.5|1248.5|||1239|1251.5|1255||1259|1256|1280|1295.5|1305|1287|1311|1302|1316.5|1340|1339|1337|1356.5|1353.5|1354.5|1352.5|1345|1351.5|1349.5|1382.5|1393|1389|1418.5|1436|1420|1348|1345.5||1347.5|1337|1322|1313|1277|1278.5|1285.5|1312|1348.5|1320|1309.5|1311.5|1322.5|1330.5|1323.5|1324.5|1319.5||1302.5|1299.5|1304|1285|1262.5|1243.5|1248.5|1300.5||1286.5|1291.5|1295|1303|1290|1280.5|1277|1290.5|1285.5|1294|1287|1293.5|1291.5|1310.5|1318|1305|1309|1333.5|1331.5|1349.5|1351|1346.5|1332.5|1313.5||1311|1291.5||||1288.5|1289.5|1286|1272.5|1272|1273.5|1269|1261|1262.5|1282|1296.5|1313|1305|1296|1286|1273|1277|1281.5|1263|1255.5|1259.5|1262|1279|1298|1295|1302.5||1304.5|1312|1315.5|1331.5|1307.5|1318|1331|1339|1280|1277.5|1269|1285|1308.5||1299|1288|1278|1250|1260|1251|1247|1261.5|1239.5|1243.5|1242.5|1232|1211|1208.5|1247.5|1244|1246.5|1244||1234|1224|1205|1222.5|1262.5|1270.5|1274.5|1318|1322|1319|1315.5|1319|1352.5|1358||1381|1381|1387|1378.5|1361.5|1361|1365|1346|1355.5|1355.5|1350.5|1343.5|1328|1330|1310.5|1311|1306.5|1317.5|1303|1306|1289.5|1296|1312|1323|1326||1333.5|1311.5|1301|1286.5|1302.5|1313.5|1335|1359.5|1351.5|1349.5
04555|44198|/equities/keio-corp.|NIKKE225/TOPIX500/EAFAGROWTH||3788|3750|3690|3688|3663|3677|3701|3692|3707|3695|3733|3712|3689|3690|3642|3592|3564|3598|3563|3541|3668|3665|3748|3748|3758|3685|3717|3738|3764|3757|3784|3749|3741|3818|3765|3736|3761|3780|3785|3833|3843|3846|3838|3917|3844|3814|3793|3812|3868|||3833|3852|3863||3858|3840|3895|3952|3980|3838|3878|3968|4016|4087|4093|4042|4080|4085|4099|4112|4058|4060|4068|4156|4172|4141|4243|4243|4310|4277|4271||4249|4212|4172|4169|4112|4141|4167|4161|4254|4163|4148|4160|4197|4203|4223|4208|4259||4229|4190|4208|4227|4214|4144|4188|4277||4209|4251|4188|4352|4405|4368|4309|4326|4320|4358|4357|4364|4401|4462|4484|4453|4448|4546|4566|4626|4669|4644|4629|4557||4492|4469||||4439|4370|4344|4275|4291|4313|4280|4263|4352|4390|4395|4402|4438|4420|4422|4330|4307|4248|4273|4245|4275|4263|4230|4298|4153|4161||4109|4102|4105|4120|4044|4098|4369|4383|4357|4382|4288|4381|4656||4557|4528|4470|4433|4467|4422|4429|4433|4362|4374|4436|4333|4455|4471|4773|4871|4886|4928||4929|4919|4897|4977|5128|5142|5090|5283|5298|5322|5256|5226|5349|5343||5405|5321|5297|5212|5165|5156|5245|5088|5071|5056|5068|5040|4933|4930|4900|4895|4923|4918|4864|4858|4847|4886|4974|5028|5012||4941|4909|4836|4811|4866|4889|4717|4779|4724|4708
04556|44203|/equities/keisei-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||5266|5235|5157|5198|5162|5232|5088|5118|5168|5131|5176|5186|5225|5248|5146|5107|5165|5312|5439|5342|5383|5400|5488|5459|5475|5473|5675|5728|5728|5736|5644|5397|5444|5849|5865|5803|5791|5797|5827|5849|5820|5834|5807|5874|5882|5889|5845|5875|5910|||5894|5890|5893||5927|5870|5985|5968|6025|5876|5900|5859|6000|6075|6014|6051|6103|6160|6279|6262|6186|6103|6185|6264|6159|6134|6349|6400|6359|6365|6320||6345|6288|6227|6187|6150|6320|6507|6476|7099|6941|6941|6979|6959|6995|7127|7164|7463||7466|7369|7452|7580|7358|7141|7160|7176||6941|6900|6900|6702|6736|6744|6773|6698|6665|6776|6748|6778|6741|6923|7055|6985|7090|7230|7256|7269|7185|7058|7042|6820||6741|6543||||6664|6570|6581|6563|6559|6574|6539|6512|6488|6492|6550|6591|6639|6565|6626|6301|6232|6188|6026|6035|6142|5960|6057|6094|6113|6201||6291|6246|6220|6293|6175|6252|6225|6178|6132|6102|6040|6218|6329||6262|5950|5657|5537|5499|5382|5426|5412|5382|5541|5560|5500|5104|5099|5289|5306|5252|5249||5169|5050|4919|5010|5127|5180|5186|5285|5422|5499|5458|5470|5729|5722||5837|5774|5756|5668|5570|5571|5718|5617|5630|5571|5592|5578|5484|5497|5405|5407|5483|5503|5467|5532|5504|5616|5678|5753|5655||5831|5654|5579|5480|5508|5625|5670|5926|5900|5827
04557|946106|/equities/kewpie-corp|TOPIX500||3787|3729|3635|3537|3526|3400|3164|3155|3188|3195|3199|3206|3210|3220|3167|3113|3117|3139|3164|3156|3176|3120|3112|3105|3101|3105|3108|3117|3108|3120|3113|3059|3045|3057|3086|3078|3073|3099|3124|3123|3119|3100|3130|3172|3193|3212|3219|3177|3194|||3201|3184|3180||3160|3123|3136|3117|3122|3064|3061|3081|3123|3129|3105|3086|3100|3178|3227|2789.5|2752|2795.5|2800.5|2823.5|2830|2804.5|2872.5|2858|2820|2776|2768.5||2757|2769|2772|2766|2753.5|2750.5|2767|2780.5|2805.5|2790.5|2775|2763.5|2806|2790.5|2825.5|2767.5|2765.5||2762|2723.5|2723.5|2726.5|2690|2657|2652|2636||2621|2601|2627.5|2630.5|2619|2623.5|2634.5|2626.5|2596.5|2576.5|2566|2606.5|2557|2540.5|2534|2522|2522|2520|2500|2515.5|2510|2562|2653|2604||2560.5|2534||||2484.5|2476.5|2470|2460|2460.5|2452|2434|2446|2447|2465.5|2437|2503.5|2540|2556|2550|2550.5|2514.5|2541|2503|2485|2520|2580|2542|2578.5|2583|2582.5||2557.5|2528|2522|2554.5|2513.5|2557|2555|2553.5|2561|2539|2556.5|2567.5|2609||2620.5|2631.5|2624.5|2562.5|2599|2545|2528.5|2534.5|2541|2556|2554|2540|2541.5|2551|2620|2590.5|2608|2607.5||2575|2476.5|2431.5|2430|2405.5|2403.5|2390.5|2443.5|2430|2428.5|2417.5|2415|2433|2463.5||2483.5|2466.5|2463.5|2471.5|2454|2455.5|2477.5|2458.5|2458.5|2455|2462|2426.5|2412.5|2396.5|2394|2370.5|2376|2366.5|2367.5|2364|2353.5|2368.5|2405|2396.5|2408.5||2393.5|2397|2386|2348|2333.5|2325.5|2346|2341.5|2307.5|2314
04558|943426|/equities/keyence|TOPIX500/EAFAGROWTH||74240|76750|75830|75580|73020|72700|73180|72360|71090|70830|70550|70530|72290|70570|69800|70100|69160|68920|67700|67790|68200|68810|69250|70440|70620|69640|69760|70030|71610|71490|70690|69900|70010|70380|71580|71770|72890|71910|71950|73110|72880|73160|70550|71060|70860|70160|69650|70220|71290|||69360|69220|70300||69610|64580|65920|64370|63720|62600|64970|64240|65200|64700|64900|64660|64970|64870|65430|64950|68300|68630|70240|69950|69540|70090|70500|71300|70370|71830|72270||71290|70550|68720|68790|69970|69900|70780|72800|72360|74100|74880|72900|70930|70040|70350|71530|70900||69550|68860|69040|68780|68800|67170|66670|66950||65730|64950|64180|65880|67860|66090|66520|66580|67330|66580|66340|65950|65590|66420|66720|65530|65790|66610|66190|67370|66970|65620|64570|61580||60130|60590||||62120|62630|62830|62240|62040|62020|62450|62580|62590|61860|62500|60380|61010|60960|60850|59920|60950|62350|60840|62210|62660|63350|62440|61680|61970|63180||63450|62710|62280|63110|63050|61770|59770|59490|59860|60120|60450|60500|62160||60580|59410|58150|57310|53050|52360|53290|53110|53320|54630|55310|56800|56760|55870|57310|57150|55210|55690||55040|55390|54790|54710|55520|55500|55370|55720|54670|55430|55800|56170|58040|57610||58800|57860|57200|58150|57490|58980|59900|60720|60500|60210|60600|60520|61040|60720|61630|60390|61530|61130|59930|59210|59880|59440|59430|59790|59460||60480|60000|60440|60970|61540|61780|62040|61520|63760|66670
04559|44204|/equities/kikkoman-corp.|NIKKE225/TOPIX500/EAFAGROWTH||1952.5|1975|1923.5|1917.5|1885|1891.5|1882|1876|1877|1861.5|1863.5|1875|1918|1899.5|1877.5|1825|1828|1848.5|1830|1811|1827.5|1825|1843.5|1875|1839.5|1833|1827.5|1846.5|1836|1839.5|1819|1778.5|1784.5|1811.5|1856.5|1824.5|1830|1816|1823|1818|1807.5|1801.5|1814|1819|1816|1834|1824.5|1839|1895.5|||1907|1902.5|1887.5||1958|1938.5|1963|1941.5|1920.5|1861|1890.5|1878|1913.5|1909.5|1928.5|1908.5|1920|1947|1935|1902|1892.5|1872|1889|1940|1969|1936|2005|1977|1983.6|1995.6|1995||1983|1968|1901.8|1924|1916.6|1910.8|1878.4|1879.4|1888.8|1969|2008|2026|2013|1960.2|1970|1933.2|1919.2||1911.8|1848.6|1852.2|1867.2|1894.4|1880.4|1865|1863.8||1833.8|1891.2|1814.4|1880.6|1836.6|1822|1837.6|1828.2|1843|1859.6|1828.2|1823|1861.2|1917.6|1920|1928.2|1882.2|1881.4|1871.6|1911.8|1901.2|1853.8|1825.4|1778.8||1739.6|1747.4||||1726.8|1733.2|1753.6|1736.4|1735.2|1723.4|1735|1761.2|1757.6|1722|1737.6|1778.8|1811.8|1842.4|1838.8|1804.8|1827|1852.2|1807|1779.4|1809.4|1813|1813.4|1826.8|1829.6|1840.6||1865.4|1840.4|1887.6|1898|1897.6|1963.4|1930.2|1939|1940|1939.2|1939.2|1907.8|1964.6||1898|1756.6|1704.2|1658|1670.8|1630.2|1651.4|1646|1656.8|1645.6|1663.6|1660.4|1654.2|1642|1640.6|1690|1663.8|1660||1639|1623.8|1565.8|1578|1571|1568.8|1566.2|1614.4|1631|1633.4|1596.6|1619|1657.8|1692||1700.2|1664.8|1661.4|1674.2|1662.8|1680|1703.2|1680.6|1678.6|1671.4|1683|1685.2|1684.2|1678.8|1683.6|1620.4|1644.2|1641.6|1590.4|1557.4|1545|1580.6|1564.2|1580|1570.6||1578.8|1570.6|1596|1550.4|1562.2|1635.8|1625|1652.8|1636.8|1627.4
04560|946089|/equities/kinden-corp|TOPIX500||3230|3264|3232|3222|3200|3186|3244|3229|3214|3202|3203|3280|3298|3268|3257|3277|3283|3301|3342|3350|3448|3335|3404|3391|3307|3256|3311|3292|3390|3391|3348|3264|3235|3209|3174|3096|3091|3075|3079|3036|3006|2950|2985|3043|3083|3054|3047|3004|3022|||3040|3038|3013||2994|3050|3120|3086|3047|3028|2995.5|2989.5|3014|3063|3024|2984|2828.5|2671|2657|2619.5|2612|2600|2636.5|2673.5|2696|2629|2710.5|2706.5|2742|2760.5|2783.5||2738.5|2755|2666|2650|2650|2668.5|2694.5|2779.5|2702|2570|2576.5|2550|2557.5|2552.5|2550|2580|2624||2622.5|2620|2620|2650|2620|2620|2614.5|2628.5||2602.5|2614.5|2664.5|2604|2592|2640|2635|2466.5|2472|2452.5|2409|2419|2429|2438.5|2478.5|2441.5|2407.5|2432|2438.5|2488|2436.5|2425|2417.5|2408.5||2392.5|2432||||2396|2374.5|2375|2384|2382.5|2372.5|2324.5|2326|2325|2365.5|2419|2389|2369|2372.5|2309|2242|2284|2309|2262|2269|2270.5|2219.5|2237.5|2255.5|2231.5|2250.5||2246.5|2222.5|2217|2251.5|2185|2216|2264.5|2295|2313.5|2266.5|2247|2308|2373.5||2354|2324|2279|2109.5|2139.5|2098.5|2116.5|2109.5|2111.5|2101|2120.5|2142.5|2098|2102.5|2096.5|2159.5|2152.5|2175.5||2140|2117.5|2070|2125|2190.5|2176|2190.5|2185|2167.5|2177.5|2180|2191|2213|2244||2224|2149|2129.5|2143|2115|2119.5|2130|2102.5|2082|2089|2057|2002|1991.5|1990|1985.5|1948|1957|1936.5|1911|1905.5|1914.5|1956|1975.5|1964.5|1954.5||1995|1951|1984|1982.5|1966|1946.5|1964|1975.5|1960|1930.5
04561|946314|/equities/kintetsu-corp|TOPIX500/EAFAGROWTH/EAFAVALUE||3500|3454|3418|3398|3431|3447|3474|3462|3460|3461|3502|3501|3468|3455|3389|3348|3333|3353|3280|3257|3379|3352|3386|3430|3402|3360|3385|3236|3307|3302|3339|3285|3285|3382|3447|3356|3373|3400|3500|3519|3518|3513|3730|3938|3900|3876|3884|3889|3943|||3950|3989|4055||4096|4137|4219|4249|4238|4118|4202|4229|4288|4340|4349|4355|4390|4406|4410|4372|4351|4339|4366|4444|4452|4400|4658|4619|4649|4664|4647||4698|4589|4509|4460|4409|4454|4499|4565|4615|4573|4601|4600|4621|4606|4514|4495|4496||4478|4458|4500|4476|4395|4363|4487|4518||4448|4480|4501|4524|4577|4557|4556|4560|4537|4574|4532|4594|4546|4763|4783|4706|4714|4827|4760|4735|4708|4658|4623|4585||4568|4517||||4472|4455|4451|4395|4421|4384|4358|4337|4330|4361|4395|4370|4386|4357|4296|4251|4266|4299|4254|4110|4143|4146|4038|4124|4109|4164||4235|4213|4136|4218|4166|4159|4176|4172|4132|4138|4110|4196|4276||4300|4266|4239|4156|4186|4156|4132|4159|4117|4144|4180|4107|4038|4079|4167|4178|4186|4197||4167|4158|4115|4146|4209|4238|4260|4356|4358|4373|4349|4344|4438|4441||4516|4498|4524|4431|4461|4508|4584|4569|4610|4583|4601|4609|4541|4557|4501|4555|4564|4562|4546|4595|4604|4684|4666|4716|4683||4820|4728|4714|4642|4604|4660|4719|4802|4771|4737
04562|44189|/equities/kirin-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2147.5|2159.5|2126.5|2104.5|2095.5|2084|2098|2096.5|2087.5|2090.5|2073|2086|2128|2132.5|2103.5|2083|2056.5|2066.5|2071|2068|2129|2162|2184.5|2189|2219|2215|2220|2226|2208|2194|2175|2165.5|2142.5|2208.5|2226.5|2202.5|2206|2195.5|2211.5|2235|2237.5|2253|2227.5|2261.5|2262|2297|2245.5|2227|2266|||2289|2300|2300.5||2273|2272|2274|2279|2268|2215.5|2209|2200|2200|2219|2189.5|2148.5|2149.5|2162|2155.5|2125|2104|2086.5|2089.5|2103|2098|2102|2112.5|2101.5|2096|2120.5|2117.5||2109|2102|2084|2065.5|2050.5|2052.5|2048.5|2054|2068.5|2064|2045.5|2060|2088.5|2084.5|2091.5|2101.5|2146.5||2147|2147.5|2150.5|2148.5|2124|2104.5|2206.5|2197||2157.5|2154.5|2126|2138|2137.5|2120.5|2115.5|2123|2108|2108|2087|2088.5|2088|2123.5|2108|2083.5|2092|2099|2115|2136|2151.5|2125|2119|2094.5||2088.5|2086||||2066|2070|2105|2106|2106|2090|2083|2066|2063|2066.5|2083|2094.5|2111.5|2120|2120.5|2100.5|2117.5|2126|2094.5|2083|2095|2087|2086.5|2100|2112|2159||2155|2147|2167|2179.5|2148.5|2183|2167.5|2175|2194.5|2171.5|2191.5|2184.5|2177.5||2146.5|2145|2119.5|2085.5|2114.5|2099.5|2093|2069|2068|2071.5|2082.5|2065.5|2063|2059|2097.5|2111.5|2106|2092||2086.5|2100|2080|2104|2098.5|2093|2122|2146|2145|2149|2113.5|2135.5|2122|2137||2126|2118.5|2090|2090|2055.5|2069.5|2065|2064.5|2067.5|2068.5|2068.5|2046|2039.5|2029.5|2019.5|1995|2001|2005.5|2006.5|2013.5|1990|2005.5|1995|2003|2009.5||2010.5|1997.5|2112|2078|2057|2057|2090.5|2119|2102.5|2094.5
04563|952180|/equities/kobayashi-pharmaceutical|TOPIX500/EAFAGROWTH||5626|5630|5464|5475|5385|5308|5402|5380|5433|5300|5223|5618|5664|5621|5605|5609|5565|5548|5606|5609|5611|5525|5503|5549|5581|5517|5495|5559|5591|5598|5429|5421|5401|5633|5662|5736|5639|5590|5592|5601|5564|5736|5700|5721|5568|5492|5402|5304|5350|||5380|5420|5596||5543|5580|5614|5678|5696|5504|5598|5555|5616|5606|5692|5549|5555|5422|5584|5362|5352|5159|5162|4969|5095|4905|4875|5069|5056|6056|6058||6146|6145|6128|6109|6040|6106|6053|5983|6061|5975|5866|6006|5982|5980|6001|5967|6033||6152|6168|6101|6099|6079|6020|6013|6086||6202|6214|6360|6547|6647|6658|6725|6670|6648|6699|6804|6657|6650|6572|6653|6613|6549|6648|6742|6782|6863|6799|6798|6700||6564|6700||||6790|6764|6793|6708|6700|6683|6552|6530|6602|6573|6562|6630|6638|6605|6651|6564|6494|6694|6810|6814|6770|6820|6925|6927|6875|6846||6798|6747|6787|6718|6633|6754|6702|6625|6841|6941|6861|6235|6291||6283|6226|6220|6092|6222|6173|6222|6219|6202|6165|6236|6164|6230|6184|6342|6466|6609|6727||6728|6790|6787|6673|6610|6675|6774|6823|6872|6901|6565|6651|6856|6946||7005|7062|7047|7124|7077|7091|7182|7200|7227|7215|7227|7202|7208|7205|7217|7320|7275|7266|7244|7186|7146|7295|7556|7715|7886||7818|7806|7746|7647|7579|7644|7715|7755|7818|7779
04564|951896|/equities/kobe-bussan-co-ltd|TOPIX500/EAFAGROWTH||3819|3612|3600|3603|3563|3550|3599|3541|3538|3548|3584|3557|3558|3560|3457|3447|3417|3437|3420|3459|3400|3499|3463|3482|3452|3471|3481|3530|3443|3449|3481|3447|3380|3410|3428|3385|3423|3421|3450|3510|3527|3556|3457|3469|3410|3413|3420|3477|3465|||3437|3439|3425||3429|3391|3378|3416|3352|3310|3380|3397|3448|3432|3526|3576|3560|3628|3609|3628|3544|3530|3578|3683|3737|3708|3752|3716|3688|3650|3667||3689|3914|3967|4082|4096|4176|4072|3951|3952|3805|3808|3871|3966|4030|3923|3925|3935||3767|3791|3763|3759|3718|3657|3656|3688||3690|3730|3708|3719|3724|3781|3770|3770|3838|3837|3830|3860|3989|3876|3897|3850|3950|4005|3997|4023|4017|4004|4009|4009||3941|4152||||4166|4147|4175|4144|4133|4147|4122|4059|4160|4164|4133|4156|4124|4165|4179|4108|4061|4057|3996|4004|3850|3904|3909|3851|3829|3869||3881|3824|3631|3584|3592|3621|3586|3607|3614|3619|3709|3737|3848||3781|3648|3743|3667|3700|3642|3679|3623|3677|3768|3826|3750|3834|3753|3750|3774|3708|3732||3759|3708|3640|3502|3436|3506|3544|3526|3550|3580|3542|3500|3648|3648||3701|3634|3700|3541|3530|3525|3542|3614|3619|3634|3651|3624|3614|3623|3604|3574|3594|3617|3668|3643|3619|3650|3708|3772|3835||3787|3824|3789|3778|3760|3759|3765|3754|3788|3805
04565|44285|/equities/kobe-steel,-ltd.|NIKKE225/TOPIX500||1991.5|1989.5|1971|1976|1983|2012|2060|2028|2016|2018|1996.5|1979|1970|1980|1938|1945.5|1940.5|1948.5|1918.5|1946.5|1989.5|1942|1993|1992|2003.5|1975|1962.5|1965.5|2029.5|2057|2039.5|1983.5|1991.5|1979|1987|1960|1959|1974.5|1955.5|2000|1911|1886.5|1917.5|1933|1888|1982.5|1843|1869|1902.5|||1882|1886.5|1933.5||1900|1880|1918.5|1910.5|1907|1884.5|1905.5|1880|1902|1972.5|1970.5|1983|1974|1981.5|1997|1975.5|2002|2015.5|1999|1986|2056|2044|2122|2139|2167|2147.5|2092.5||2068|2020.5|1987|1961.5|1931|1958.5|1961|2042|2025.5|2067|2031|2046.5|2080|2051|2107|2130.5|2041.5||2053|2036|2048.5|2035.5|1979|1966.5|1932|1977||2054.5|2068|2068|2013|2043|2039|2033|2057|2013|2024.5|1955|1973.5|1966.5|2003.5|1998|1988|1993|1981|1983.5|1959|1909|1930|1936|1937.5||1948|1881||||1824.5|1822.5|1800.5|1736|1742.5|1725|1715.5|1722|1696.5|1658|1677|1616.5|1662.5|1679|1670.5|1640|1694|1725.5|1696|1737.5|1754|1731.5|1703.5|1780|1782|1760.5||1726.5|1730|1740.5|1762.5|1747.5|1727.5|1742.5|1725.5|1700|1770|1751.5|1838|1852||1776|1819.5|1762|1752|1788.5|1740.5|1778|1759|1743.5|1788|1780|1831|1827|1817.5|1850|1882.5|1854|1874||1805|1794|1751|1835.5|1936|1949|2024.5|2054|2072.5|2108.5|2100.5|2113.5|2129|2160||2089.5|2091|2029.5|2021|2027.5|2016|2006.5|2028.5|2035|2017|1901|1830|1810|1823|1805.5|1741|1747|1720.5|1684|1682|1664|1716.5|1734|1770|1773||1811.5|1779.5|1582|1576.5|1582.5|1548.5|1575|1588.5|1552|1497.5
04566|951986|/equities/koei-tecmo-holdings|TOPIX500/EAFAGROWTH||1511|1455|1397.5|1387|1372.5|1356.5|1354|1386.5|1391|1378|1389|1422.5|1424.5|1405|1389.5|1375|1365|1387|1420|1368|1352|1343.5|1345|1374.5|1398.5|1397.5|1384.5|1420|1413.5|1433|1368|1264|1237.5|1247.5|1261|1356.5|1376.5|1376|1410.5|1418|1412|1415|1429.5|1461|1413|1420.5|1396|1363.5|1356|||1317|1356|1475||1455|1457.5|1472.5|1460|1464|1429.5|1508|1524.5|1543.5|1536|1578|1566.5|1593.5|1618|1615|1572|1572|1557|1567|1613.5|1620|1608.5|1702|1687|1690|1735|1797||1802|1807.5|1792|1754.5|1724|1792.5|1766|1770.5|1785.5|1779.5|1755.5|1795.5|1825|1872.5|1863|1833|1815||1842|1851.5|1851.5|1856|1877.5|1819|1819.5|1785.5||1779.5|1799|1796.5|1817.5|1860.5|1878.5|1787|1844|1827|1770.5|1788|1809.5|1807|1818|1798|1772|1736|1742|1765.5|1810.5|1772.5|1767|1767.5|1685.5||1623.5|1651.5||||1608.5|1609.5|1617|1569|1610.5|1579|1658|1669.5|1671|1636|1668.5|1629|1680|1690|1711.5|1733.5|1745.5|1777.5|1768.5|1777|1770|1810.5|1832|1834|1832.5|1853||1887|1906|1870|1916|1925.5|1968|1922|1962.5|1967.5|2007|1970.5|1963.5|1966||1955|1956.5|1964|1912|1947.5|1938|1975|2011|2016|2026.5|2036|2058|2068|2049|2090|2101|2105|2119||2104|2107|2062.5|2099.5|2084|2125.5|2127|2158|2164.5|2185.5|2157.5|2158.5|2190|2226.5||2222|2225|2202|2214.5|2210.5|2224.5|2262.5|2281.5|2255|2236.5|2278|2262.5|2284|2280|2277|2274|2265.5|2267|2270|2245.5|2238|2193.5|2207|2269.5|2268||2241|2253.5|2244|2279.5|2300|2310|2305|2348|2432|2375
04567|946249|/equities/koito-mfg-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||2283|2304|2259.5|2274.5|2272|2276|2292.5|2246|2231.5|2216.5|2219|2266.5|2200.5|2187.5|2185|2156.5|2168.5|2190|2167|2146.5|2180|2172|2223|2220|2177.5|2137.5|2133.5|2218.5|2205|2202|2218.5|2186.5|2149.5|2122.5|2149|2146.5|2194.5|2173.5|2209|2232.5|2244.5|2239|2257.5|2254.5|2212|2305|2101|2087.5|2138.5|||2193|2161.5|2126||2073.5|2213.5|2235.5|2203|2253|2226.5|2290.5|2309|2371.5|2335.5|2346|2306.5|2326.5|2305.5|2330|2313.5|2312.5|2289.5|2376.5|2502|2535|2035|2034|2010.5|1985|2007|1986||2009|1991.5|1987|1963.5|1940|1897.5|1875|1869|1856|1945.5|1915|1905|1901|1894.5|1912|1897.5|1906||1943.5|1944|1971.5|1962.5|1927.5|1939.5|1991.5|2060||2031.5|2005|2018|2094.5|2169|2196|2230|2277|2339|2336|2336.5|2282.5|2268.5|2188.5|2187|2159|2193.5|2201|2227|2246|2259.5|2264|2255|2234.5||2225.5|2240.5||||2197.5|2190|2173.5|2163.5|2192.5|2264|2250|2253|2250|2255|2257|2229|2260|2259|2252|2222.5|2244|2272.5|2240|2210|2221.5|2236.5|2216.5|2258.5|2276.5|2295||2275.5|2255|2303.5|2367|2399|2429|2374.5|2329.5|2350.5|2342|2313|2379.5|2434.5||2377|2342.5|2239.5|2222.5|2236|2198|2229|2213.5|2209|2219.5|2234|2290.5|2298|2302.5|2325.5|2360.5|2349.5|2376||2341|2340.5|2277.5|2285.5|2290.5|2256.5|2284.5|2306|2294.5|2314.5|2280.5|2292|2368.5|2347||2384.5|2340|2415|2416|2359.5|2389.5|2459.5|2480|2457.5|2471.5|2470.5|2475.5|2457.5|2419.5|2420|2395|2397|2438.5|2496|2468.5|2488.5|2481|2501.5|2550.5|2526||2568.5|2524.5|2554|2546.5|2524|2540.5|2611.5|2647.5|2610.5|2602.5
04568|952668|/equities/kokuyo-co-ltd|TOPIX500||2668|2639.5|2619|2606|2617.5|2622.5|2663.5|2650|2648|2658|2697|2670.5|2696|2706.5|2674|2660.5|2683|2657.5|2666.5|2620|2637|2624|2657.5|2642|2683|2671|2614.5|2623|2650|2677.5|2699.5|2662|2608.5|2614.5|2639|2596|2585|2588|2623.5|2647|2647.5|2651|2704.5|2682|2665.5|2657|2675.5|2699|2722|||2721.5|2720.5|2699.5||2666.5|2633|2611|2575.5|2559|2517|2596.5|2580.5|2628|2640|2650|2642.5|2607|2528|2516.5|2513.5|2531|2592.5|2552.5|2507|2487|2468.5|2547.5|2505.5|2538|2530|2524||2502.5|2481|2490|2444|2363.5|2349|2351|2385|2386|2384|2368|2360.5|2377|2368|2379|2433.5|2483||2430|2461.5|2474.5|2466|2408.5|2392|2387|2229.5||2319|2349.5|2363.5|2371|2383|2375|2373|2386|2369|2396.5|2377.5|2396.5|2390.5|2419.5|2417.5|2386.5|2392|2382|2379.5|2405.5|2369.5|2369.5|2388|2365||2342|2330.5||||2294|2267|2280|2277.5|2268|2288.5|2280|2277.5|2282|2259|2290.5|2305|2319|2290|2312|2309|2365|2377.5|2325|2334.5|2326.5|2302.5|2315.5|2323|2312.5|2329||2338|2306|2354|2379.5|2353.5|2389.5|2396.5|2410|2434|2428|2399|2401|2401.5||2365|2376.5|2328|2283.5|2344.5|2294|2322|2336.5|2333|2346|2354|2360.5|2349|2334|2343.5|2393.5|2355.5|2375.5||2337.5|2315.5|2289.5|2328|2359|2371.5|2382.5|2360.5|2370.5|2360.5|2357.5|2356|2372.5|2416||2377|2404.5|2372|2408|2372.5|2376.5|2404.5|2400.5|2366|2342.5|2305.5|2265|2236|2237.5|2231.5|2217|2204|2215.5|2216|2193|2162.5|2185.5|2211|2235|2198||2261.5|2242.5|2263|2225.5|2216.5|2204|2230.5|2270|2280|2032
04569|44151|/equities/komatsu-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||4745|4836|4785|4901|4916|4972|4987|4906|4859|4780|4671|4584|4595|4644|4533|4558|4559|4571|4450|4379|4509|4491|4554|4640|4602|4522|4535|4539|4615|4689|4597|4495|4535|4618|4646|4595|4664|4613|4690|4682|4595|4623|4668|4628|4601|4632|4613|4591|4632|||4577|4638|4755||4264|4337|4527|4460|4457|4353|4416|4345|4457|4545|4566|4545|4516|4609|4571|4468|4553|4471|4388|4445|4423|4463|4506|4485|4438|4507|4606||4476|4375|4270|4223|4180|4251|4192|4367|4441|4569|4531|4376|4395|4346|4385|4369|4318||4270|4250|4321|4319|4329|4288|4263|4328||4288|4335|4299|4303|4270|4178|4134|4245|3909|3931|3904|3914|3899|3978|3998|3940|3888|3925|3862|3910|3860|3884|3850|3779||3804|3750||||3688|3684|3714|3696|3727|3679|3711|3756|3652|3609|3643|3549|3624|3605|3623|3547|3684|3734|3730|3784|3777|3772|3734|3781|3802|3869||3859|3783|3829|3816|3721|3730|3695|3670|3640|3629|3513|3599|3647||3549|3496|3463|3416|3690|3678|3742|3670|3724|3810|3777|3818|3836|3821|3837|3860|3833|3856||3769|3756|3761|3905|4039|4043|4177|4253|4273|4293|4368|4394|4448|4509||4454|4393|4391|4359|4330|4282|4271|4272|4300|4266|4209|4150|4112|4092|4066|3942|3966|3960|3985|3898|3907|3910|3976|4057|4041||4101|4017|4070|4003|4019|3986|4072|4049|3964|3954
04570|44323|/equities/konami-corp.|NIKKE225/TOPIX500/EAFAGROWTH||11940|12165|11940|11850|11560|11740|11525|11655|11665|11475|11580|11500|11530|11235|10920|10970|10855|10890|10990|10770|10955|10890|10960|11185|11280|11240|11195|11190|11155|10985|10965|10910|10905|10555|10460|10740|11065|11165|11295|11320|11455|11190|10875|10790|10370|10290|9417|9323|9481|||9345|9446|9554||9456|9260|9383|9287|9374|9078|9419|9232|9340|9368|9472|9506|9743|9979|10000|10025|10175|9998|10110|10115|10265|10270|10595|10260|10240|10375|10400||10275|10260|9790|9758|9804|9977|9993|9920|10000|10135|10180|10265|10255|10080|10090|10000|10075||9894|9645|9598|9795|9856|9842|9682|9511||9257|9272|9237|9437|9368|9142|8846|9126|8953|8873|8872|8853|8866|9019|9055|8839|8844|8553|8562|8639|8599|8410|8334|8167||7874|7552||||7383|7355|7432|7351|7360|7226|7338|7468|7445|7082|7258|7313|7534|7578|7558|7389|7475|7532|7447|7399|7297|7315|7280|7272|7234|7354||7318|7296|7456|7660|7681|7897|7801|7982|7948|7940|7674|7828|8022||7644|7715|7754|7771|7918|7949|8082|8063|8134|8116|8032|8178|8071|7765|7914|8029|7930|7847||7674|7666|7569|7768|7918|7887|7842|7959|7894|7952|7800|7840|8088|8362||8272|8216|8218|8338|8355|8354|8511|8475|8453|8459|8473|8456|8506|8460|8398|8259|8450|8362|8326|8079|8015|8163|8160|8382|8181||8228|8135|8117|8139|7961|7757|7865|8000|7969|7648
04571|44210|/equities/konica-minolta,-inc.|NIKKE225/TOPIX500||463.1|466.1|463.2|464.3|461.4|467.6|473.4|471.5|462.9|452|445.2|444.3|444.5|444.5|444.2|439.6|442.4|438.9|447.2|443.3|457.9|458|474.5|482.1|485.1|479.1|475.4|474.6|482.2|479.7|470|451.5|454.7|454.2|454.9|455.7|460.9|457.4|461.6|462.5|466.9|478.3|493.8|542.6|537|541.8|525.6|509.7|512|||512.3|515.8|525||519.3|514.4|536.2|537.5|547|536|539.6|536.5|547|537.5|534.4|537|538.7|539.3|533|520|528.3|498.9|492.3|499.6|496.4|493.7|495|495.8|496.9|507.7|505.4||501.3|496.6|496.8|495.4|488.7|495.1|494.5|503.8|508.3|500|490.9|491.8|491.2|493.9|482.6|473.3|467.3||464.9|471|470.8|473.6|489.2|478.6|474.5|478.3||472.9|481|482.1|470.4|458.3|443.7|404.3|407.5|404.2|407.7|412.9|411.5|413.7|413.9|413.5|411.4|409.9|412.2|421.9|427.4|430.9|428.2|424.8|425.6||419.3|415||||412.8|410|408.4|404.5|406.1|405.4|405|415.3|416.4|425.4|432.8|432.3|439.9|441.2|444.3|442.6|455|458.3|455.3|459.2|468|467.9|464.7|467.3|469.6|475.1||475.6|468.2|470.4|469|466.7|467.9|455.5|461|460.3|455.8|453.5|459.9|460.4||429.8|426.1|419.6|422.7|443.7|437|439.2|441.2|444.8|450.2|455.1|457.5|455.9|454.3|460.5|467.6|463|458.7||456.7|455|450.8|456.4|476.8|486.5|487.2|489.5|495.5|498.1|494.2|498.8|497.3|501.3||494.7|489.1|477.9|474.7|465.9|461.2|465.5|467.3|461.7|460|455.7|450.5|453|453.3|453.9|447.5|453.2|455.5|448.2|444.8|448.5|451.3|448.9|464.1|463.1||469.7|468.9|465.8|464.8|457.1|462.5|474.4|517.6|526.2|516.9
04572|952168|/equities/kose-corp|TOPIX500/EAFAGROWTH||10545|10350|10265|10275|10050|10115|10315|10260|10050|10215|10235|10620|10695|10700|10870|10885|10755|10650|11050|11115|11220|10830|10600|10430|10510|10560|10470|10640|10500|10490|10380|10080|9716|9898|9888|9881|9739|9528|9527|9822|9944|9932|9773|10065|9831|10090|9868|8368|8423|||8259|8300|8152||7968|8052|7981|7951|7970|7671|7611|7495|7530|7519|7650|7570|7635|7692|7742|7727|7733|7762|7927|8155|7969|8088|8134|7610|7591|7891|7993||7938|7827|7790|7880|7807|7883|7533|7480|7712|7855|7904|7861|8046|8361|8435|8237|8456||8476|8485|8573|8436|8226|8056|9320|9660||9599|9265|9384|9500|9369|9469|9558|9699|9719|9666|9493|9581|9431|9450|9460|9393|9743|10130|10340|10365|10435|10335|10335|10380||10260|10630||||10575|10570|10570|10295|10425|10565|10595|10375|10520|10510|10645|10670|10555|10645|10630|10380|10360|10765|10860|10635|10435|10465|10820|10690|10915|10930||10860|10655|10570|10525|10450|10670|10510|9911|10435|10535|10455|10355|10480||10050|10165|9907|9858|10210|10270|10460|10285|10130|10015|10210|10145|10180|10090|10300|10515|10645|10790||10915|11165|11075|10765|11040|10855|10925|11120|11080|11200|11065|11315|11625|11920||11865|11880|11915|11890|11765|11745|11815|11850|11880|11975|12035|12090|11860|11850|11480|11860|12065|12275|12045|12205|12345|12660|12880|12890|13065||12800|13845|13915|13880|13425|13330|13435|13665|13920|13760
04573|44166|/equities/kubota-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||2257|2223.5|2185|2252.5|2257|2279|2307|2263|2252|2249|2250|2227|2256.5|2295|2266.5|2256.5|2271.5|2259.5|2226.5|2202.5|2212.5|2218.5|2225|2219.5|2215|2202.5|2182|2149|2205|2245|2221|2197.5|2209.5|2266|2280.5|2267.5|2301|2278.5|2356|2395.5|2363|2392.5|2417.5|2387.5|2354|2479|2462|2466|2520|||2507|2520|2545.5||2461.5|2431|2507|2442.5|2417.5|2390.5|2424|2445.5|2450.5|2551.5|2541.5|2527.5|2558|2557|2517|2482|2475|2418.5|2361.5|2385|2384|2366.5|2369.5|2338.5|2323|2412|2361.5||2310|2272|2213|2208.5|2159|2185.5|2194.5|2247.5|2237|2257.5|2230|2216.5|2225|2194|2207|2186|2159||2179.5|2199|2221|2182.5|2216.5|2267|2130.5|2185.5||2160.5|2212.5|2217.5|2241.5|2312.5|2251|2229|2252.5|2223|2231.5|2210|2220|2190|2204.5|2191|2161.5|2161|2195|2186|2216|2208|2197.5|2172.5|2158.5||2141|2145||||2122.5|2121|2142|2105.5|2119|2107|2112.5|2125.5|2100|2080.5|2086|2004.5|2021.5|2017.5|2040.5|2002.5|2066|2120|2081.5|2088|2117|2119|2088|2094|2094|2116||2159|2140.5|2129.5|2143.5|2102.5|2096|2048.5|2060.5|2043|2027.5|2036|2093|2137.5||2076|2063|2014|2017|2015|2005.5|2030.5|2008.5|1996|2018|2032.5|2067.5|2078.5|2108|2151.5|2167.5|2150.5|2174||2131.5|2120|2073|2128|2182|2204|2233.5|2258|2270|2313|2316.5|2378|2384.5|2405.5||2382.5|2342|2380|2367.5|2344.5|2341.5|2397|2383.5|2385|2387.5|2360.5|2335|2280|2236.5|2215|2147|2183|2175.5|2162|2159.5|2127.5|2120|2157.5|2194.5|2175||2251.5|2230.5|2263.5|2184|2136|2131.5|2177|2180|2144.5|2146.5
04574|44269|/equities/kuraray-co.,-ltd.|NIKKE225/TOPIX500||1869.5|1890|1878|1857.5|1859|1850|1875.5|1887.5|1880|1868.5|1849.5|1868|1902|1901.5|1848|1811|1804|1806.5|1819|1816|1855.5|1837|1849|1831.5|1863|1830.5|1806|1810|1852.5|1899|1910.5|1884.5|1895|1905.5|1907|1912.5|1947|1926|1916.5|1933|1897|1890|1892.5|1865|1723.5|1730.5|1725|1707|1714|||1688.5|1707|1746||1720.5|1713.5|1711.5|1693.5|1693|1690|1706|1672|1700|1736|1733|1700|1681.5|1671.5|1641|1624|1631.5|1627|1618.5|1607|1641.5|1615.5|1616.5|1614|1601|1613.5|1606||1579|1567.5|1563|1529.5|1504.5|1483|1468.5|1511.5|1485.5|1483|1474.5|1496.5|1521|1513|1524|1526|1508.5||1516|1503|1504.5|1519.5|1522|1505.5|1537.5|1593.5||1581|1493|1553|1539|1553.5|1540.5|1531|1552|1523|1531.5|1519|1537|1525|1532.5|1531.5|1487|1495|1508.5|1494|1504.5|1470.5|1481.5|1454.5|1458||1447|1436.5||||1425.5|1419.5|1441.5|1439.5|1450|1439|1433|1450|1406.5|1394|1405.5|1390|1440.5|1444|1461|1439.5|1480.5|1502.5|1487|1491.5|1513.5|1504.5|1504.5|1508.5|1524|1530.5||1518.5|1534|1550.5|1556|1547|1560.5|1564.5|1590|1535.5|1503|1623|1671|1711.5||1706.5|1736.5|1720|1696.5|1738|1696|1702|1697.5|1704.5|1701.5|1713.5|1716.5|1718|1722.5|1742.5|1760.5|1746|1723.5||1672.5|1656|1626.5|1698.5|1735|1771|1799|1770.5|1758.5|1760|1737|1746|1717|1736||1727|1720.5|1692|1689|1677|1672.5|1687|1682.5|1702.5|1710|1689.5|1655.5|1651.5|1644|1647|1605|1578|1597|1597|1546|1537.5|1487|1496|1471.5|1482.5||1482|1392.5|1345.5|1356.5|1355.5|1376|1411.5|1432|1429.5|1399
04575|946200|/equities/kurita-water-industries-ltd|TOPIX500/EAFAGROWTH||7023|7000|7057|7026|7049|7026|6974|7060|6962|6864|6819|6800|6830|6776|6733|6693|6687|6800|6696|6700|6852|6722|6708|6693|6681|6614|6632|6522|6515|6674|6720|6535|6577|6674|6712|6805|6797|6744|6857|6946|6826|6843|6698|6813|6859|6748|6240|6299|6274|||6277|6294|6295||6197|6021|6103|5896|5895|5836|6012|5950|6200|6417|6399|6346|6263|6310|6250|6242|6406|6171|6222|6218|6301|6254|6271|6242|6250|6361|6502||6436|6403|6250|6293|6292|6372|6343|6410|6417|6351|6275|6221|6156|6089|6116|5850|5859||5915|5771|5882|5881|5845|5763|5875|5993||5494|5526|5499|5484|5513|5425|5426|5444|5452|5455|5471|5520|5542|5510|5511|5312|5444|5666|5658|5749|5687|5626|5544|5425||5383|5439||||5520|5536|5500|5451|5499|5530|5418|5472|5476|5423|5455|5251|5300|5191|4970|4893|4948|5056|4950|5059|5131|5238|5309|5285|5248|5235||5051|4982|4960|4991|4937|4979|5072|4916|4863|4798|4795|4783|4860||4692|4595|4538|4435|4477|4468|4434|4450|4427|4332|4420|4501|4749|4687|4967|5072|5006|5056||4939|4947|4931|5080|5184|5214|5207|5289|5315|5379|5385|5300|5359|5495||5513|5568|5544|5528|5506|5565|5652|5706|5706|5690|5684|5683|5660|5632|5621|5510|5550|5571|5513|5417|5413|5466|5591|5790|5741||5812|5852|5491|5478|5400|5462|5583|5670|5709|5687
04576|993287|/equities/kusuri-no-aoki-holdings-co-ltd|TOPIX500||3114|2977|2860.5|2901|2876.5|2906|2905.5|2977.5|3017|3061|3040|2996|3017|3143|3111|3061|3037|3067|3066|3095|3117|3047|3115|3112|3191|3141|3131|3188|3189|3181|3180|3103|3060|3098|3130|3118|3131|3149|3099|3146|3117|2999|2963|2937|2941.5|2905|2920.5|2881.5|2920|||2889.5|2855|2952||2910|2862.5|2887|2881.5|2821.5|2743.5|2840|2742.5|2714|2792.5|2830.5|2850|2829|2863.5|2929|2977|3081|3067|3059|3100|3164|3118|3170|3159|3165|3186|3232||3261|3263|3271|3247|3244|3276|3226|3253|3293|3212|3100|3078|3092|3138|3044|3053|3103||2959|3041|3050|3088|3016|2947|2963.5|3000||3029|3084|3139|3094|3181|3144|3162|3197|3180|3308|3250|3225|3227|3265|3248|3210|3281|3281|3206|3219|3213|3246|3307|3427||3341|3300||||3207|3450|3500|3548|3510|3467|3319|3331|3305|3305|3361|3457|3514|3580|3542|3509|3500|3516|3474|3447|3443|3422|3445|3447|3430|3340||3317|3331|3360|3348|3321.6599|3340|3196.6599|3167.3301|3161.3301|3148|3168.3301|3155|3240||3248.3301|3222.3301|3280.3301|3162|3207|3161.6599|3160|3131|3111|3088.3301|3120|3052|3041.6599|3015.6599|3010.3301|3118.6599|3183|3241||3260|3190.6599|3023.3301|2851.6599|2833|2885.3301|2895.6599|2951|2910|2910.6599|2775.3301|2823.6599|2906.6599|2938||3011|3033.3301|3084.3301|3044|3019|3029|3034.6599|3055.6599|3053|3067.6599|3062.3301|3038.3301|3062|3071|3056.3301|3070|3143.6599|3097.6599|3051.6599|2958.6599|2898.6599|2961|2972.3301|2940.6599|2936.6599||2949.3301|2898.3301|2840.3301|2811.3301|2782.3301|2711|2701|2760|2719.3301|2688.3301
04577|44316|/equities/kyocera-corp.|NIKKE225/TOPIX500/EAFAVALUE||1952|1985.5|1950.5|1948|1912.5|1917|1931|1942.5|1884|1857.5|1851.5|1871|1886.5|1877.5|1860|1850.5|1838|1834|1841.5|1811.5|1806|1809|1786|1800|1821|1811.5|1816.5|1848|1845.5|1834|1786|1782.5|1790.5|1831|1838.5|1829|1858.5|1845.5|1857|1869.5|1868|1854|1856|1872|1867|1880.5|1890.5|1893.5|1918|||1899.5|1908|1932.5||1927.5|1927.5|1949.5|1912|1933|1902|1926|1896.5|1917.5|1913|1944.5|1931|1947.5|1955.5|1956|1938.5|1954.5|1957.5|1971|2004|2022.5|2013.5|2071.5|2077|2078|2110.5|2118.5||2095.5|2082.5|2083|2065.5|2046.5|2070.5|2084|2122|2122|2190|2189|2224|2238|2204.5|2226.5|2226.5|2235||2228|2216.5|2215.5|2205.5|2226.5|2199|2178|2177.5||2125|2132.5|2077.5|2105.5|2137|2087.5|2159|2182.5|2160.5|2172|2162.5|2217.5|2218.5|2248.5|2219.5|2217|2197|2190|2239.5|2226.5|2177.5|2162.5|2132.5|2010||2055|2054||||2058|2064.5|2069.25|2048|2033|2021.25|2025.5|2049|2023.5|2013.25|2023.75|2027.75|2046.5|2056.5|2070.25|2012.5|2035|2044.5|2013.25|2036.25|2043.25|2047.5|2046.25|1996|2010.75|2049.75||2005.5|1994|2003.75|2010.75|1996.75|2021|1978|1976|1980|1972.75|1954.25|1958|2020||1999.25|1888.75|1843.5|1823.5|1860|1811|1836.75|1819|1817.5|1831|1844.75|1872.5|1876|1856.75|1882.75|1910.75|1879.25|1865.25||1820.75|1830.75|1793.75|1828.5|1885.5|1896.75|1882.25|1910|1913.75|1924.25|1916.25|1919.25|1944.75|1936.25||1912.5|1876.5|1857.25|1864.25|1849|1862.5|1879.75|1901.5|1889.75|1889|1878.75|1869.5|1866.25|1823.75|1834.75|1801.25|1843.5|1824.5|1804.25|1797.5|1791.5|1806.25|1806.75|1833.5|1823.25||1847.75|1833.5|1821.5|1808.5|1792.25|1803.25|1855.25|1863.75|1911|1880
04578|946090|/equities/kyowa-exeo-corp|TOPIX500||1620|1621.5|1612.5|1606|1607|1603|1638|1633|1611|1601|1599.5|1593.5|1591.5|1586.5|1583|1595|1596.5|1572.5|1562|1569|1575.5|1548.5|1572.5|1581|1578.5|1554.5|1580.5|1588.5|1610|1631.5|1614|1592.5|1591|1606|1605.5|1613.5|1611|1606|1626|1625.5|1616.5|1624|1637|1661|1722|1730.5|1715|1698|1703|||1706|1709|1720.5||1702|1680|1691|1678.5|1681.5|1651|1662.5|1643.5|1650|1672|1663|1653|1653|1650|1648|1625.5|1630.5|1615.5|1626.5|1618.5|1619|1603|1665.5|1649|1654|1679.5|1665||1643|1628|1589|1593|1582.5|1584|1598.5|1637|1607|1596.5|1589|1583.5|1595.5|1574|1578|1582.5|1575||1573.5|1578.5|1562|1558.5|1543.5|1514.5|1537.5|1529.5||1627|1638|1653|1636|1650|1642.5|1647|1651.5|1613.5|1615|1595.5|1623.5|1620.5|1627.5|1637.5|1619.5|1587.5|1592|1604.5|1634.5|1613|1617|1605.5|1580||1558.5|1580||||1567.5|1536.5|1537|1528|1519.5|1528|1519|1530.5|1527|1517.5|1538|1539.5|1552.5|1571|1568.5|1545.5|1582.5|1595|1574|1577|1580.5|1559|1556.5|1569|1588.5|1597||1586|1557.5|1571.5|1601.5|1568|1578|1604|1618|1574|1539.5|1517.5|1535.5|1554.5||1550.5|1567|1563|1512.5|1526.5|1496|1503.5|1501|1490|1497.5|1494|1511.5|1500.5|1517|1532|1537.5|1531|1534||1496.25|1483.25|1443.5|1483.75|1524|1532|1539.5|1577.5|1563|1567.5|1569|1581|1580|1602||1598.5|1564.5|1551.5|1579.5|1576.5|1574|1584.5|1576|1558|1557.5|1558.5|1549.5|1535.5|1536.5|1542.5|1508|1518|1510.5|1472|1464.5|1446.75|1437.75|1442.75|1436|1420.5||1493|1469|1472.5|1449.25|1452.25|1445|1465.5|1481.25|1477.75|1461
04579|44120|/equities/kyowa-hakko-kirin-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||3107|3101|3102|3084|2928.5|2910|2937.5|2764.5|2770.5|2772|2747.5|2725|2773.5|2747.5|2698.5|2693.5|2690|2679.5|2650|2717.5|2747.5|2686|2693|2726.5|2727.5|2704.5|2693|2704|2708|2680.5|2655.5|2581.5|2559|2575|2583|2568|2590|2565.5|2591|2618.5|2612.5|2654|2639|2694.5|2671.5|2669.5|2644.5|2634.5|2686|||2667.5|2667.5|2649||2630|2624|2653|2655.5|2656|2609|2635|2623.5|2657|2669.5|2681.5|2644.5|2607|2630.5|2638|2651.5|2616|2628.5|2588.5|2633|2690.5|2715|2771|2739.5|2738.5|2795.5|2845||2882|2884.5|2830|2810.5|2824|2834|2862|2834|2861|2907.5|2941|2941.5|2952.5|2971.5|2949.5|2949|2917||2874|2879.5|2894.5|2858|2887|2800|2780|2824.5||2763|2707.5|2268|2322|2312.5|2313.5|2310|2333.5|2304.5|2326.5|2338.5|2353.5|2376.5|2385.5|2363.5|2343.5|2377|2391|2425.5|2462.5|2486|2528.5|2533|2471.5||2414.5|2434.5||||2370|2365|2383|2355|2350.5|2341|2321|2384|2379|2388.5|2412|2444.5|2457.5|2458.5|2453|2384|2411|2438.5|2426|2408|2421|2437|2431.5|2440.5|2433|2450.5||2462|2463.5|2441|2440.5|2402.5|2463.5|2417.5|2440|2450|2457.5|2471|2442.5|2451.5||2404|2405|2358|2297.5|2397|2351|2350|2349.5|2379|2374|2402|2448.5|2499|2479.5|2536|2622|2590.5|2592||2567|2544|2550|2552|2565.5|2604|2641.5|2675|2651|2700|2658.5|2663|2667.5|2702||2703|2697|2694|2684|2616.5|2612.5|2620|2638.5|2650|2661.5|2664|2670.5|2655|2655|2634.5|2593|2600|2627|2615.5|2583|2566.5|2605.5|2654.5|2706|2670.5||2668|2681.5|2684|2661.5|2617.5|2720|2726|2744.5|2716|2692
04580|949896|/equities/kyudenko-corp|TOPIX500||5739|5712|5633|5635|5599|5660|5772|5768|5754|5849|5913|5911|5869|5852|5739|5704|5603|5676|5690|5780|5872|5811|6058|6108|6152|6170|6071|6110|6076|6248|6398|6493|6520|6681|6200|6060|6068|6105|6220|6276|6241|6296|6332|6301|6441|6567|6616|6586|6691|||6721|6551|6552||7058|6888|6955|7011|6927|6954|6839|6892|6861|7021|6782|6870|6728|6494|6493|6405|6441|6277|6181|6182|6369|6261|6401|6360|6428|6327|6177||6197|6159|6180|6164|6039|6048|5999|6012|5840|5668|5721|5718|5743|5822|5773|5753|5839||5703|5608|5559|5710|5543|5426|5435|5524||5565|5683|5818|5690|5555|5596|5617|5637|5359|5240|5063|5041|5043|5114|5143|5097|5091|5171|5195|5237|5173|5203|5219|5159||5120|5188||||5086|5048|5034|5070|5078|5036|4986|4948|5008|5045|5030|4934|4941|4933|4941|4769|4798|4778|4643|4692|4768|4663|4572|4530|4605|4704||4508|4410|4401|4431|4366|4379|4451|4438|4507|4452|4362|4415|4492||4457|4534|4485|4386|4542|4448|4437|4416|4443|4439|4412|4462|4457|4458|4477|4540|4623|4712||4657|4570|4485|4677|4714|4686|4673|4762|4653|4725|4454|4515|4577|4660||4673|4606|4566|4667|4609|4639|4657|4629|4604|4606|4518|4482|4422|4433|4496|4461|4486|4370|4320|4239|4270|4393|4414|4346|4199||4204|4146|4195|4173|4126|4065|4121|4094|4099|4079
04581|102043|/equities/kyushu-electric-power-co-inc|TOPIX500||1584|1564.5|1540.5|1547.5|1543.5|1592|1619.5|1651.5|1631.5|1633|1657|1668|1665|1660|1647.5|1651|1685.5|1686|1674|1723.5|1763|1710|1778.5|1790.5|1782.5|1805.5|1830.5|1781.5|1725|1768|1831.5|1791.5|1880.5|1918|1839|1760|1765|1722.5|1722.5|1703|1638|1579|1569|1592.5|1580.5|1600|1572.5|1597.5|1615.5|||1618|1593.5|1466.5||1425.5|1443.5|1489.5|1496|1529.5|1506|1535.5|1540|1643.5|1668|1564.5|1572|1506|1435|1420|1432|1426|1355.5|1327|1328|1376.5|1355|1365.5|1379|1382|1395.5|1368.5||1347|1316.5|1311.5|1300|1272.5|1268.5|1266.5|1283|1303|1273|1242|1228.5|1243.5|1223.5|1225|1176|1190.5||1152|1141.5|1128|1140|1120|1111.5|1116.5|1144||1115|1133.5|1155.5|1157|1168|1188.5|1198|1108.5|1088|1101.5|1059|1087.5|1055|1054.5|1070|1054.5|1058|1053|1066.5|1077.5|1054.5|1061.5|1050.5|1054||1068|1041.5||||1021|1014.5|1012|983.7|987.5|990.8|980|985.6|1014|1009.5|1025|1049|1068.5|1053|1045|1014|1029.5|1012.5|986.7|991.3|997.5|990.6|991.9|985.5|989|993.7||1002.5|990.7|1000.5|1028.5|1006.5|1009|1009.5|1010.5|995|991.2|973.6|1039|1090||1036.5|1005.5|963.8|957.6|956.9|953.1|958.4|953.1|957.5|953.3|962.6|963.2|957.6|953.5|963.8|965.8|960.6|961.5||938.8|918.3|882.7|915.2|956.2|975.4|1014|1013|1036.5|1033.5|1035|1056.5|1042|1073||1077|1035.5|1015.5|1013.5|1007.5|990.8|979.2|968.4|976.1|979.5|973.5|961.8|960.6|963.5|947.5|935.1|938.2|928.5|910.7|910.5|899.9|916|922.6|915.6|911.2||915.9|922.4|919.8|900.6|922.6|925.6|946.8|987|966.3|941
04582|976158|/equities/kyushu-financial-group-inc|TOPIX500||929.3|938.7|939|935.5|929.9|939|957.1|944.9|977.7|982.4|943.2|934.8|937|931.7|908.3|902.8|901|924|929.3|930.7|942.5|938|966.7|985.7|984.2|978.7|980.1|982.2|1018|1068.5|1044.5|998.2|1017|985.5|968.7|953.6|952.2|943|946.9|973.3|964.1|947.4|981|945.4|972.1|1066|1047.5|1041.5|1032|||1042|1045.5|1059||1060.5|1041|1064|1051|1050|1015.5|1050|1024.5|1049|1096|1111.5|1092.5|1059|1076.5|1084.5|1067.5|1081.5|1060.5|1057|1077.5|1142|1114.5|1140.5|1130.5|1151|1190|1165||1101|1109|1084|1071.5|1099.5|1112.5|1138.5|1185|1169|1155.5|1140|1137|1171.5|1127|1117|1045|992.7||960.6|957.8|964.7|972.5|915.5|917.8|948.4|941.1||939.8|956.4|958.5|958.9|967.7|961.7|964.8|945|907|908.4|881.8|910.1|896|856.6|867.7|856.4|856.9|849.3|845.1|850|826.1|838|825.1|830.4||831.2|812.2||||814.8|815|814.6|802.3|803.6|794.9|747.9|765.1|774.8|776.4|793.3|798.2|851.2|852.3|867.1|860.3|841.6|848|833.8|849|848.9|832.8|828.9|852|864|863.6||860.2|827.7|824.2|816.9|812.3|832.8|855.7|847.3|915.6|894.6|885.8|951.7|960.1||991.5|986.6|944.1|906.2|903.3|888.8|883.3|896.9|896.3|886|900.4|888.2|873|858.8|853.5|877|837.6|828.5||795.2|780.7|742.2|762.4|780.4|771|797|801.7|809.1|799.3|819.1|808.3|799.4|807.6||796.7|811|796.7|796.8|788.9|761.1|764.6|763.1|737.7|736.6|721.4|713.9|704.9|694|689.9|678.5|681.2|668.2|662.3|643.7|644.8|648.7|647.1|669.9|673.1||666.4|658.3|670.7|666.5|677.3|663.9|672.1|682.1|691|673.5
04583|992794|/equities/kyushu-railway-co|TOPIX500||3547|3565|3554|3520|3498|3472|3513|3482|3484|3475|3485|3425|3429|3468|3422|3400|3372|3400|3374|3326|3420|3421|3501|3526|3558|3510|3531|3473|3432|3461|3458|3399|3365|3432|3434|3383|3384|3324|3320|3302|3305|3268|3309|3324|3323|3309|3386|3379|3406|||3398|3431|3389||3436|3456|3491|3511|3549|3458|3510|3500|3516|3575|3559|3531|3496|3495|3470|3456|3422|3436|3414|3489|3543|3448|3573|3567|3601|3600|3589||3599|3554|3579|3574|3530|3518|3505|3537|3602|3539|3534|3521|3513|3443|3455|3452|3429||3411|3370|3353|3363|3306|3286|3307|3336||3336|3330|3373|3395|3356|3342|3303|3247|3195|3201|3171|3198|3178|3222|3245|3195|3221|3250|3222|3244|3248|3262|3222|3186||3171|3136||||3107|3097|3082|3060|3063|3081|3079|3081|3085|3113|3161|3146|3180|3182|3184|3160|3203|3159|3151|3109|3108|3091|3094|3109|3086|3084||3094|3083|3062|3099|3035|3070|3060|3048|3057|3066|3008|3078|3128||3126|3094|3081|3031|3072|3020|3020|3017|3002|3021|3052|3042|2992.5|2972|3071|3094|3089|3096||3092|3058|3020|3088|3141|3179|3228|3286|3275|3247|3244|3248|3260|3258||3257|3251|3228|3180|3159|3203|3242|3193|3199|3172|3179|3173|3143|3161|3142|3167|3167|3176|3123|3139|3095|3115|3131|3155|3139||3181|3118|3099|3052|3032|3055|3133|3153|3117|3100
04584|952471|/equities/lasertec-corp|TOPIX500/EAFAGROWTH||33500|34210|33610|34500|33970|34290|34440|34750|34250|34650|36090|34970|35750|35260|36420|35590|35970|35640|36090|36170|36700|37550|37430|36980|37400|36200|34520|35560|38460|40100|40490|40780|41700|42220|43610|43430|45470|42770|43270|43330|43170|42770|42190|41770|40620|40940|41020|41740|42390|||40670|39750|34600||34080|33360|34590|33850|34520|34350|37510|37430|40620|42180|43300|42050|42310|41580|40200|39540|41040|41390|41790|41000|41800|42930|42870|42360|42180|42920|43060||41720|40420|38130|39840|38270|38140|37810|38770|39140|39890|41440|41760|40800|39950|40220|40790|40120||41000|39020|39770|40440|40440|42210|40960|40350||40000|40810|39920|39720|38800|37680|37780|39780|39400|39330|40010|41530|39880|40270|40000|38180|36930|36130|34700|35180|34880|34770|34900|34130||34010|35220||||37170|37230|38110|37330|36850|35850|35390|35150|34750|33140|32700|33290|33910|34150|34480|34360|34690|35600|33780|34470|34040|33040|32740|31110|30660|30970||31600|31400|31060|31260|30900|30110|29680|29060|29120|29300|28295|27580|27000||27490|27180|25205|25810|25400|24635|25705|25750|26300|26500|26540|27480|27030|26635|26875|27255|25630|24105||23160|22890|22310|23100|23655|23270|23340|23215|22905|23180|22315|21830|21790|21635||22705|22345|21125|21090|21310|22030|22105|22515|22425|22600|22800|22675|22385|22200|22210|20675|22215|21430|21990|21105|21080|21115|21220|21610|21600||21960|22750|21945|21200|21055|21350|21510|22070|21475|21335
04585|946101|/equities/lawson-inc|TOPIX500/EAFAVALUE||10320|10340|10330|10330|10330|10325|10330|10330|10330|10330|10330|10325|10330|10330|10330|10330|10325|10330|10330|10325|10330|10330|10325|10325|10325|10325|10325|10325|10325|10325|10325|10325|10325|10340|10360|10360|10345|10355|10330|10335|10335|10345|10330|10340|10340|10355|10350|10325|10320|||10315|10325|10325||10330|10330|10340|10355|10355|10345|10340|10345|10330|10330|10325|10335|10335|10335|10340|10335|10340|10345|10350|10335|10335|10335|10305|10315|10305|10310|10310||10330|10330|10310|10325|10310|10300|10300|10285|10280|10245|10275|10225|10245|10255|10240|10240|10255||10260|10260|10255|10250|10190|10220|10260|10265||10255|10210|10270|8913|8721|8582|8634|8447|8423|8414|8285|8266|8241|8382|8332|8253|8207|8290|8160|7951|7393|7458|7316|7331||7237|7209||||7283|7290|7326|7320|7291|7387|7194|7121|6990|6951|7039|7093|7255|7318|7297|7257|7363|7407|7367|7299|7391|7321|7445|7485|7407|7378||7296|7244|7260|7302|7184|7162|7216|7241|7258|7089|7164|6989|7049||7152|7201|7302|7065|7025|7029|6927|6888|6780|6935|7138|7040|6829|6875|6718|6691|6767|6868||6831|6763|6686|6734|6775|6872|6936|6998|6969|6977|6842|6830|6812|6803||6916|6951|6890|7044|7010|7035|7117|7071|7144|7082|7056|6951|6965|7075|7002|7046|7132|7107|7041|6980|6951|7072|7134|7164|7241||7221|7206|7129|7136|7060|7034|7053|7250|7133|7046
04586|946264|/equities/lintec-corp|TOPIX500||3530|3575|3530|3485|3420|3410|3455|3465|3440|3445|3415|3375|3330|3325|3315|3295|3280|3275|3285|3260|3240|3150|3205|3200|3230|3215|3185|3200|3295|3285|3245|3160|3255|3215|3240|3285|3325|3265|3325|3255|3220|3240|3230|3215|3235|3310|3455|3450|3190|||3130|3125|3150||3085|3050|3085|3050|3050|3025|3080|3050|3080|3145|3180|3175|3165|3095|3115|3135|3100|3060|3070|3070|3165|3110|3230|3195|3190|3225|3225||3265|3210|3155|3200|3185|3230|3170|3225|3225|3225|3115|3095|3070|3035|3085|3035|3020||3100|2995|3020|3085|3110|3020|2976|2986||2947|2816|2793|2781|2820|2804|2809|2808|2790|2773|2769|2813|2744|2715|2762|2731|2633|2647|2626|2686|2680|2701|2688|2717||2700|2702||||2750|2738|2743|2712|2730|2714|2686|2709|2656|2649|2609|2593|2605|2601|2612|2523|2540|2571|2559|2576|2593|2494|2485|2480|2485|2480||2464|2430|2445|2483|2459|2496|2494|2474|2439|2399|2392|2553|2581||2553|2525|2482|2462.5|2512|2467|2511|2529|2491.5|2525|2535.5|2511|2496.5|2459|2499.5|2507.5|2481.5|2502||2459|2428.5|2358.5|2377.5|2408|2392.5|2423.5|2496.5|2463|2452.5|2432.5|2468|2471.5|2477||2471.5|2491.5|2489.5|2505.5|2444.5|2451.5|2494|2478|2484.5|2474|2431.5|2403|2370.5|2335.5|2337|2305|2321|2300.5|2288|2267.5|2280|2271.5|2295.5|2319|2332||2354|2318|2315.5|2312.5|2297|2301|2344.5|2350|2343.5|2318
04587|946166|/equities/lion-corp|TOPIX500/EAFAGROWTH||1302.5|1290.5|1288|1276.5|1274|1280|1279.5|1273|1265.5|1258|1254|1272.5|1289.5|1291.5|1280.5|1279.5|1283.5|1281|1284|1277.5|1268|1247.5|1266.5|1266|1276.5|1282.5|1273.5|1275|1274|1269.5|1262|1251|1253|1262|1267|1257|1260|1268|1271.5|1297|1322|1350|1331.5|1336.5|1329.5|1320.5|1315.5|1429.5|1417|||1408.5|1419.5|1414.5||1376.5|1376.5|1365|1378|1388|1352.5|1351|1334.5|1346|1355|1359|1344|1351|1362.5|1369.5|1350|1352|1351|1356|1373.5|1358|1352|1327.5|1317.5|1325.5|1345|1348.5||1343.5|1347|1340.5|1345|1337|1354.5|1344|1346|1359|1330|1319|1327|1318|1321|1332.5|1331|1324||1329|1337.5|1320|1317|1295|1290|1234|1263.5||1276.5|1283|1304.5|1310|1299.5|1296.5|1297|1316|1308|1316|1301.5|1311|1307.5|1312.5|1332|1323.5|1334.5|1320.5|1322|1337|1342.5|1339|1342.5|1329.5||1308.5|1310.5||||1308.5|1308.5|1323|1319.5|1320|1324|1305|1317.5|1309|1306.5|1305|1320.5|1308.5|1326|1321|1311|1298|1302|1296.5|1290|1300.5|1294|1310|1309.5|1308.5|1325||1318|1336.5|1341|1332|1303.5|1312|1304|1300|1317.5|1291.5|1284|1443|1451||1447|1455|1451.5|1419|1444.5|1444|1435.5|1438.5|1431.5|1418|1418|1408.5|1409|1391.5|1404.5|1412|1415|1435.5||1427|1442|1445|1443.5|1452|1476|1471|1466.5|1443|1448|1417.5|1436|1464.5|1471||1490|1513.5|1507.5|1511.5|1524|1553.5|1559|1554.5|1579.5|1603|1591.5|1585.5|1588.5|1574|1568.5|1571|1524.5|1516.5|1525|1517.5|1507|1515.5|1531|1526|1541.5||1530|1538|1485|1376.5|1340.5|1334|1357|1363.5|1359.5|1341
04588|946184|/equities/lixil-group|TOPIX500/EAFAGROWTH||1789|1785.5|1759.5|1756|1744.5|1737.5|1735|1715|1718.5|1711.5|1693.5|1692|1694.5|1718.5|1696.5|1669|1643|1672.5|1650|1658.5|1678.5|1676|1690|1698.5|1695.5|1695|1696.5|1713|1733.5|1726.5|1725|1700.5|1700|1727|1736|1750.5|1759.5|1754.5|1780.5|1802.5|1825|1846.5|1827|1836|1802|1817|1793|1770|1779|||1714.5|1672.5|1697||1684|1698.5|1699.5|1718.5|1786|1742|1759.5|1736|1765|1777.5|1805|1804|1831.5|1828.5|1824|1830.5|1829|1813.5|1827|1853|1877|1861|1926.5|1919|1920|1910|1936||1957|1953|1924.5|1919|1894.5|1901|1908.5|1909|1899.5|1899.5|1880.5|1911.5|1926|1920|1922|1914.5|1948||1961.5|1961|1958.5|1961|1942|1942|1952.5|1972.5||1956|1940|1960|1975|2008|1955|1940.5|1979|1967|1969|1971|1967|1962|1978|1883.5|1869|1864.5|1856|1855|1870|1882.5|1890.5|1889|1888.5||1844.5|1819.5||||1760.5|1744.5|1739.5|1712.5|1716.5|1723.5|1729.5|1726|1733.5|1723.5|1730.5|1704|1701.5|1725.5|1741|1742|1724.5|1760|1736|1780.5|1804|1805.5|1803.5|1797|1788.5|1802.5||1775|1769.5|1782|1776.5|1767|1769|1764|1754.5|1751.5|1735|1717.5|1720|1751||1723.5|1707|1651|1637|1669.5|1638.5|1656.5|1661|1626|1616.5|1609.5|1626.5|1649.5|1635|1659.5|1671.5|1695.5|1701||1682|1682.5|1648|1680|1741.5|1741.5|1755.5|1827.5|1803|1810|1824|1836.5|1841.5|1838||1848.5|1850.5|1848|1854|1833.5|1808|1820|1854|1855|1858.5|1824.5|1824.5|1827|1805|1795|1787|1779|1776.5|1772|1765|1768|1749.5|1765|1813.5|1861||1795|1785|1771|1734|1718|1772|1785|1804|1817.5|1958
04589|946096|/equities/m3-inc|TOPIX500/EAFAGROWTH||1598.5|1563|1519.5|1531.5|1513.5|1503|1506|1504.5|1499.5|1491.5|1533.5|1565.5|1551|1531.5|1501.5|1499|1490.5|1478|1479.5|1476.5|1502|1513|1524.5|1538.5|1551.5|1610.5|1609.5|1655|1654.5|1625|1524|1500|1496.5|1539|1545|1551|1587.5|1579.5|1581|1613|1613.5|1662|1696.5|1679.5|1629.5|1623.5|1689.5|1676.5|1699.5|||1646.5|1655|1691.5||1877.5|1883|1905.5|1884|1861|1789.5|1883.5|1895|1932.5|1912|1979.5|1958|2004|2047.5|2054.5|2035|2126|2113|2168|2174.5|2137|2169|2148|2163|2110.5|2116.5|2106||2078|2080.5|2008.5|2015|2017.5|2060.5|2082.5|2091.5|2088.5|2134.5|2087.5|2165|2169.5|2146.5|2190.5|2136|2100||2045|2059|2100|2096|2080|2012|2013|2049.5||1972|1959.5|1977.5|2002.5|2086|2041|2057|2354.5|2358.5|2347|2379|2437|2507|2469|2369|2226.5|2191|2227|2337|2365|2393|2392|2414.5|2320||2278|2301||||2333|2339.5|2334|2268|2256.5|2251.5|2255|2291|2237|2213|2233.5|2186|2127.5|2143|2156.5|2101|2208.5|2301|2266.5|2351|2357|2445.5|2435|2380|2372|2417.5||2395.5|2393.5|2394|2418.5|2460|2589|2453.5|2483.5|2534|2586|2519|2465.5|2588.5||2439.5|2354.5|2314|2281|2323.5|2279|2335|2373.5|2333|2399.5|2426|2508|2547|2500|2592.5|2648|2674|2682||2658.5|2720.5|2663.5|2603.5|2669|2716|2690.5|2740|2727|2788.5|2746|2778.5|2781|2814.5||2846.5|2860|2788.5|2799|2774|2834|2848.5|2970|2950|2911.5|2918.5|2903.5|2873|2886|2854|2806|2818.5|2834.5|2802.5|2843.5|2768|2795|2860.5|2886.5|3000||3041|3056|3044|3051|3022|3010|3064|3211|3263|3180
04590|946212|/equities/mabuchi-motor-ltd|TOPIX500||2366.5|2372.5|2343|2338.5|2350|2336.5|2382|2375|2365.5|2378|2387.5|2391|2446|2462|2414.5|2400|2390|2415.5|2416|2410.5|2431|2404.5|2408|2434.5|2416|2381|2377|2412.5|2414.5|2416.5|2435|2418.5|2396|2415|2409.5|2396.5|2377|2354.5|2373.5|2415|2418.5|2410.5|2424|2406.5|2401.5|2434.5|2453.5|2445.5|2488|||2469.5|2442|2446||2436.5|2623.5|2693.5|2659|2655.5|2618.5|2658.5|2596.5|2647|2653|2682|2651.5|2664.5|2662|2661.5|2661|2656|2635|2649.5|2715.5|2775|2750.5|2787|2767|2769|2821|2817||2782.5|2757|2768|2733.5|2669|2712.5|2707.5|2686|2706|2698|2656.5|2645.5|2699|2734|2715|2711.5|2738.5||2767|2715.5|2735.5|2831.5|2776.5|2670|2695|2609.5||2564.5|2537|2537|2554.5|2554|2538.5|2545|2564.5|2586.5|2532.5|2493.5|2507.5|2509.5|2568|2539|2515|2506.5|2507|2468|2501|2472|2436.5|2417.5|2398||2379|2368.5||||2339|2348|2370.5|2347.5|2339.5|2349|2348.5|2344.5|2344|2339|2356.5|2336.5|2360.5|2368.5|2320|2268.5|2307.5|2341|2316.5|2311.5|2329|2324|2275.5|2249|2250|2256.5||2259.5|2269.5|2260|2285.5|2257.5|2264|2249|2246|2250|2236|2250|2221|2297||2300.5|2202|2147|2135.5|2174.5|2144|2165.5|2165.5|2170.5|2177.5|2169.5|2207|2200|2213|2247.5|2274|2255.5|2269.5||2229|2222|2198.5|2216.5|2251.5|2235|2253.5|2282|2284.5|2294.5|2259.5|2250|2266.5|2314||2316.5|2299|2287.5|2287.5|2242.5|2231.5|2244|2278.5|2277.5|2260|2241|2229.5|2228|2190|2168|2153|2184|2178.5|2151|2168|2171|2166.5|2165.5|2208.5|2296||2085|1971.5|1980|1965.5|1948.5|1957|2017.5|2030|2041|1981.5
04591|946210|/equities/makita|TOPIX500/EAFAGROWTH||4705|4687|4567|4508|4545|4518|4571|4511|4499|4372|4372|4321|4350|4386|4395|4368|4407|4418|4442|4413|4594|4577|4542|4597|4487|4478|4501|4551|4545|4670|4633|4616|4643|4792|4867|4839|4774|4739|4787|4829|4823|4817|4646|4655|4708|4628|4605|4565|4557|||4503|4558|4603||4208|4161|4262|4175|4219|4143|4223|4173|4244|4308|4276|4258|4390|4375|4320|4245|4301|4224|4160|4233|4270|4275|4250|4194|4168|4259|4245||4091|4056|3972|3996|3922|3990|3991|4060|4071|3961|3914|3844|3862|3907|3818|3949|3827||3821|3839|3878|3857|3795|3787|3753|3865||3795|3859|3808|3864|4038|3970|3865|4007|3960|3976|3938|3982|3918|3955|3936|3867|3876|3891|3993|4084|4123|3968|3971|3925||3825|3809||||3890|3904|3853|3804|3771|3838|3883|3939|3835|3848|3862|3646|3785|3774|3770|3711|3850|3901|3813|3879|3920|3924|3787|3771|3790|3815||3864|3894|3922|3931|3895|3880|3728|3691|3741|3828|3826|3849|3869||3701|3666|3861|3819|3713|3558|3608|3623|3608|3616|3680|3747|3772|3745|3884|3894|3785|3809||3698|3703|3657|3662|3698|3692|3726|3780|3773|3855|3805|3795|3928|4015||3947|3965|3975|3896|3833|3855|3907|3962|3916|4019|3994|3998|3974|3952|3945|3925|3995|4014|3961|3952|4009|4045|4205|4134|4102||4180|4223|4350|4436|4406|4430|4516|4562|3987|4000
04592|952608|/equities/mani-inc|TOPIX500||2108|2052|2081|2034|1985|1971.5|2002|2030|2000|1957|1985|1968.5|1920|1912.5|1890|1890.5|1881|1873|1899.5|1881|1895|1885.5|1907|1921|1941.5|1938|1914|1903.5|1904|1879.5|1869|1843|1847.5|1870.5|1856.5|1844|1851.5|1825.5|1871.5|1884|1871|1883|1867.5|1884.5|1893|1888.5|1895|1865|1870|||1856.5|1850|1830||1826|1808|1840.5|1843.5|1862.5|1770|1791|1795.5|1815.5|1780|1792|1810.5|1813|1830|1943|1930|1930|1910.5|1944|2011|1984.5|1973|2025|1991|1981.5|2010.5|2012.5||2020|2040|2044.5|2019|2026|2020.5|2031|2129.5|2126|2119.5|2103|2089.5|2055|2039.5|2043.5|2069.5|2061||2044.5|2054|2070|2086|2074.5|2055|2045|2065.5||2040|2069.5|2055|2064.5|2073|2065|2061|2063|2077|2085|2063.5|2082.5|2058.5|2123.5|2142.5|2144|2141.5|2194|2231.5|2305.5|2269|2233.5|2228|2199||2133.5|2142.5||||2134|2147|2134|2094.5|2064.5|2088.5|2089|2173|2146|2177.5|2209.5|2161.5|2169|2167|2163|2177|2209.5|2241.5|2183.5|2206|2185.5|2193|2168.5|2150.5|2137|2146.5||2137.5|2114|2154|2187|2120|2134.5|2067.5|2041|2062.5|2074.5|2085.5|2093|2131||2087.5|2073|2035.5|2022|2035|2018|2066|2124.5|2050.5|2058|2032.5|2062.5|2012.5|1934|1990|1865|1906|1880.5||1879.5|1872|1817|1826.5|1817|1814|1839|1892|1874.5|1906.5|1854.5|1840|1877|1897||1915.5|1910|1905.5|1914|1861|1857|1890.5|1901.5|1911|1907.5|1939.5|1897.5|1889|1878|1860|1830.5|1812|1810|1827|1792|1780|1781|1854|1887|1934.5||1915.5|1934|1868.5|1868|1812.5|1815|1853|1840|1825.5|1801
04593|44222|/equities/marubeni-corp.|NIKKE225/TOPIX500/EAFAVALUE||2997|3039|3033|3051|3047|3100|3127|3077|3093|2987.5|2975.5|2955.5|2965|2965|2926.5|2935|2941.5|2977.5|2991|2982|3041|2955|2993.5|3008|3001|2961.5|2957|2936|3033|3090|3060|3039|3094|3108|3096|3057|3082|3060|3087|3057|2992|3005|3011|2996.5|3021|3056|2931|2877|2914|||2900.5|2847.5|2824||2706|2670.5|2703|2657|2645.5|2597.5|2647|2602|2669.5|2753|2677|2686.5|2662.5|2687|2630.5|2608|2601|2565.5|2563|2553.5|2629|2610.5|2643.5|2639.5|2665|2677.5|2652.5||2551|2507.5|2455.5|2422.5|2369|2388.5|2434|2531.5|2537|2547|2512|2492|2505|2472|2508.5|2511.5|2548.5||2495|2442.5|2462.5|2458.5|2414.5|2382|2386|2403||2371|2384.5|2386|2356|2377.5|2445|2530.5|2541.5|2494|2511.5|2459.5|2491.5|2484|2527|2547.5|2500|2461.5|2484|2441.5|2464.5|2435|2399.5|2334|2297||2291|2278||||2228.5|2237|2242.5|2219.5|2215.5|2215|2211|2249.5|2222.5|2209.5|2222.5|2209|2255|2264|2282|2226.5|2298|2346.5|2314|2327|2369|2307|2295|2330|2331.5|2335.5||2320|2295|2339|2380|2372.5|2401|2359.5|2357|2360|2302.5|2254.5|2316.5|2336||2284|2249|2178|2170|2220.5|2185|2194|2181|2173.5|2215.5|2209.5|2260|2270.5|2271.5|2292.5|2319|2283.5|2299.5||2195|2186|2155|2278|2331|2332|2399|2453|2454.5|2467.5|2456|2501|2529|2539||2542.5|2488.5|2442.5|2451.5|2460.5|2437|2473|2476.5|2487.5|2484|2419.5|2384.5|2342.5|2339.5|2349.5|2315|2333|2340.5|2352|2310.5|2315|2304.5|2351|2428|2409.5||2455|2436|2454.5|2429|2504.5|2426|2449|2508|2513.5|2436
04594|102046|/equities/maruha-nichiro-corp|NIKKE225/TOPIX500||3187|3181|3160|3120|3123|3140|3166|3207|3225|3205|3157|3176|3202|3228|3110|3077|3097|3093|3115|3102|3134|3095|3153|3209|3215|3185|3181|3225|3275|3288|3268|3216|3174|3219|3262|3260|3273|3250|3253|3214|3196|3196|3207|3216|3269|3367|3263|3131|3160|||3145|3083|3073||3075|3072|3062|3074|3068|2968.5|2963|2953|3026|3104|3056|2999.5|2975|2991.5|2924|2942|2986|3014|3005|2989.5|2973.5|2956.5|3042|3031|3051|3051|2931.5||2938.5|2909.5|2901.5|2878.5|2827.5|2840|2835|2890.5|2849.5|2891.5|2851|2829|2930.5|2957.5|2917|2907.5|2901||2910|2882.5|2900|2958|2958|2944.5|2979|3017||2951|2990|2998|3008|3002|2947|2914|2926.5|2900.5|2932.5|2896|2953.5|2899.5|2914|2922|2949|2845|2822.5|2807.5|2839|2816.5|2833|2846|2847||2822.5|2835.5||||2776|2765.5|2767.5|2749.5|2751|2740|2712|2720|2709.5|2726.5|2774.5|2899.5|2928|2927.5|2939.5|2872.5|2900|2911.5|2853|2867.5|2847|2840|2828|2859|2805|2805.5||2780|2722|2733.5|2773|2736|2782|2830|2816.5|2781|2749|2682|2700.5|2596||2603|2619|2581|2508.5|2519.5|2481|2475|2489|2458|2454.5|2461.5|2448.5|2440.5|2454|2484.5|2514.5|2522.5|2537.5||2517.5|2489.5|2442.5|2499.5|2541|2566|2624|2669.5|2664.5|2666|2650|2660|2646|2650||2664.5|2668.5|2670|2650.5|2620.5|2634|2640.5|2625.5|2602.5|2599|2574.5|2542|2516|2526|2544.5|2517|2501|2498|2516|2465|2437.5|2467.5|2495.5|2499|2483||2471.5|2448|2506|2523.5|2464.5|2456.5|2464.5|2489.5|2467|2462
04595|44257|/equities/marui-group-co.,-ltd.|NIKKE225/TOPIX500||2413.5|2367|2350|2348|2333|2355|2354|2355|2315|2296|2269|2268|2263|2267|2256|2258.5|2241.5|2229|2215|2235.5|2255.5|2258.5|2309.5|2322|2315|2300|2296.5|2307.5|2304|2330|2335.5|2299|2267.5|2313.5|2313.5|2301|2319.5|2340.5|2348|2374|2330|2316.5|2323|2424|2384.5|2393.5|2380.5|2385|2419.5|||2388|2411|2419||2428.5|2403|2428|2424.5|2407|2322|2345.5|2320|2346.5|2403.5|2426.5|2414|2433.5|2495.5|2483.5|2481.5|2511|2457.5|2444|2462.5|2445.5|2420.5|2512.5|2481|2483|2497.5|2475||2456.5|2434.5|2405|2377.5|2352.5|2367|2362.5|2373|2390.5|2366.5|2386|2412|2449|2438.5|2432.5|2433.5|2451||2472.5|2467.5|2475|2478|2455.5|2443|2415|2479||2471|2446|2436|2498.5|2505|2476.5|2447|2452.5|2441|2472.5|2449.5|2494|2478.5|2482|2515|2474.5|2467.5|2488.5|2487.5|2467.5|2482.5|2470|2504|2443||2437|2395.5||||2364.5|2373|2376.5|2343.5|2352.5|2383|2358|2373|2346.5|2324|2294|2317.5|2320|2335|2329|2321.5|2347.5|2342.5|2317|2334.5|2365.5|2364.5|2323.5|2290|2259.5|2254.5||2248|2208|2236.5|2261|2228.5|2277|2449|2424|2408.5|2398.5|2379.5|2398|2430.5||2382|2392.5|2369.5|2325.5|2358|2332|2357.5|2346|2329|2352|2374|2373|2341|2305|2376.5|2445|2423|2419.5||2379|2361.5|2304|2368|2423|2430|2465|2542.5|2532|2543.5|2529|2532|2581|2614.5||2614|2596|2555.5|2539|2516.5|2574|2603|2601|2597.5|2579.5|2563.5|2522.5|2517.5|2519.5|2499.5|2454.5|2455|2430|2430|2408|2367|2410|2432|2467|2477||2477.5|2416|2517|2474.5|2463.5|2474.5|2504|2557.5|2545|2513
04596|946176|/equities/maruichi-steel-tube-ltd|TOPIX500||3809|3791|3747|3686|3657|3744|3802|3810|3763|3732|3731|3736|3701|3736|3722|3710|3734|3752|3718|3717|3680|3681|3767|3771|3787|3785|3721|3780|3792|3770|3742|3720|3725|3757|3798|3751|3760|3729|3812|3855|3803|3766|3803|3839|3849|3936|3945|3913|3901|||4000|4003|4070||4052|4014|4114|4102|4113|4031|4092|4040|4100|4197|4135|4121|4115|4185|4152|4123|4060|3995|3976|3988|4022|4026|4115|4080|4108|4124|4073||4019|3960|3976|3899|3878|3824|3894|4005|3949|3942|3922|3906|3986|3920|4014|4068|4022||4179|4040|4046|3994|4033|3827|3807|3883||3850|3853|3821|3768|3804|3780|3816|3779|3755|3772|3787|3804|3789|3848|3898|3842|3823|3804|3827|3860|3805|3770|3716|3696||3706|3706||||3669|3672|3660|3630|3618|3643|3646|3709|3701|3659|3744|3704|3731|3776|3752|3694|3760|3820|3762|3825|3847|3821|3807|3847|3849|3846||3850|3816|3796|3864|3812|3855|3784|3817|3838|3788|3608|3718|3798||3716|3773|3723|3658|3715|3640|3659|3666|3615|3649|3582|3727|3787|3755|3714|3778|3692|3723||3623|3596|3511|3601|3692|3720|3747|3770|3796|3797|3770|3774|3744|3803||3770|3770|3744|3747|3722|3723|3751|3793|3829|3808|3789|3788|3753|3746|3725|3639|3636|3621|3505|3485|3447|3470|3526|3546|3514||3509|3491|3597|3316|3294|3300|3356|3381|3366|3328
04597|949904|/equities/matsumotokiyoshi-holdings-co|TOPIX500||2445|2384.5|2380|2384.5|2366.5|2348.5|2386|2342|2348.5|2320|2310|2334.5|2331.5|2302.5|2254|2174|2169|2185.5|2184|2150.5|2111|2096.5|2108.5|2132|2144.5|2145|2209|2207|2215|2209.5|2218|2167.5|2148.5|2214|2247|2289|2294|2309.5|2333|2343.5|2347|2275.5|2186.5|2229|2265.5|2297|2262.5|2238|2267.5|||2224.5|2258|2247||2212|2227|2236|2237.5|2273|2228.5|2279.5|2310|2384|2525.5|2504|2465.5|2460.5|2462.5|2421|2390|2398|2387.5|2381|2399.5|2439.5|2424.5|2462.5|2404|2413.5|2457.5|2465.5||2410.5|2400.5|2371|2374|2351|2372.5|2347.5|2353|2371.5|2390.5|2372|2425|2466|2481|2487|2543.5|2687.5||2681.5|2641.5|2676.5|2613.5|2527|2572|2679.5|2694.5||2687.5|2697|2777.5|2762|2788|2711.5|2717|2692.5|2688.5|2694.5|2663|2699|2724|2755.5|2743.5|2706.5|2679|2651|2684.5|2735|2660.5|2674|2648.5|2620||2562.5|2538.5||||2497|2539.5|2518|2486|2490|2492.5|2442|2466|2438|2421|2541.5|2565.5|2622|2597|2595|2531|2553.5|2569|2528.5|2511|2531.5|2553.5|2560|2563.5|2590.5|2495.5||2523|2527.5|2644|2643.5|2599.5|2665|2715|2637|2561|2602|2580|2554.5|2625.5||2643.5|2627|2638|2569|2597|2583|2585|2579|2569|2560|2605.5|2602|2608.5|2534.5|2571.5|2669|2670|2692||2670.5|2657.5|2667|2614.5|2623.5|2680.5|2674.5|2722.6599|2691|2744|2653.6599|2638.6599|2716.3301|2749.6599||2809.6599|2868.6599|2857.3301|2863.3301|2859.3301|2877.6599|2909.6599|2893.3301|2885.6599|2889.6599|2859.3301|2858.3301|2844.3301|2850|2771.6599|2890.6599|2929|2973|2937.6599|2948.3301|2923|2971.3301|3068|3040.6599|2964.3301||2903.3301|2766.3301|2716.3301|2687|2671|2659|2698.3301|2801.6599|2771.6599|2733.6599
04598|44152|/equities/mazda-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||1525.5|1570.5|1516.5|1514|1529.5|1549|1585.5|1531|1569|1562.5|1556|1549.5|1553|1578.5|1550|1531.5|1537.5|1523.5|1470|1441|1496|1482|1526|1548|1567.5|1530|1540|1554|1603.5|1603.5|1657.5|1609|1603|1598.5|1588.5|1572|1589|1578|1587|1607.5|1573|1574.5|1636|1644|1600|1685|1696|1696|1716|||1730|1788|1804||1678|1669|1727.5|1674.5|1684.5|1673|1715|1703.5|1775.5|1809.5|1806|1794|1800.5|1824.5|1797|1740.5|1767|1736|1700.5|1722.5|1755.5|1761.5|1807|1792.5|1775|1807.5|1779.5||1756|1714.5|1655|1628.5|1601.5|1589|1579|1649.5|1672.5|1784.5|1755.5|1732|1763|1758|1775|1787|1801.5||1819|1759.5|1732|1741.5|1730.5|1716.5|1713.5|1776||1913.5|1952|1902|1861.5|1842|1769|1802|1821.5|1789.5|1777|1703|1721.5|1709.5|1739.5|1749|1732|1734|1694.5|1660.5|1674.5|1676|1713.5|1659|1631||1611|1625||||1523.5|1518.5|1517.5|1512|1552.5|1540.5|1532.5|1598|1540|1527|1509|1456|1547.5|1562.5|1544|1506|1552.5|1579|1552.5|1543.5|1601.5|1578.5|1575|1621.5|1660|1672||1624.5|1602.5|1678|1786.5|1785.5|1752|1736.5|1674.5|1675.5|1704.5|1663|1506.5|1500||1476|1498|1424|1439|1501|1503.5|1523|1511|1501.5|1513.5|1554.5|1611.5|1594.5|1591|1605|1636.5|1594|1565.5||1520.5|1522|1494|1605|1707.5|1696.5|1758.5|1771|1790|1805.5|1796|1804|1814|1852.5||1759|1730|1695.5|1699|1633|1645|1643|1680|1605|1596|1532.5|1532.5|1506|1502|1519.5|1466|1469|1479.5|1430|1399|1388.5|1412.5|1414|1411.5|1412||1421|1384.5|1425|1413.5|1416.5|1393.5|1418|1431.5|1405.5|1371
04599|952500|/equities/ashikaga-holdings|TOPIX500||605.1|608.8|611.7|609|608.2|614.7|626|622|633.4|629.6|626.4|623.5|626.7|609.4|593.2|596.5|593|593.3|589.5|585.9|587.1|587.7|595.8|599.6|606.5|593.6|589.7|593.3|613.7|636.3|629.8|609.8|610.7|593.5|584.5|577.4|582|587.9|591.4|604.1|595|585.7|597.1|586.9|580.4|565.4|548.9|545.5|543.6|||550.4|551.1|558.7||552.7|542|548|545.6|545.5|535.2|538.9|522.7|534.5|555.3|558.5|547|525|522.8|521.7|514.2|518.5|504.6|494.4|498|511.6|495.9|512.3|500.4|499.3|512.4|492.2||473.3|469.6|468.4|471|469.3|467.8|475.2|490.9|481.6|474.6|469.7|472.4|482.8|467.8|465.6|462.1|455.4||446.3|441|439.1|438.9|431.3|415.5|426.7|426.1||419.7|420|433.1|433.7|445.5|438.9|442.5|444.4|440|444.8|438.7|444.3|449.2|432.8|436.8|431.7|432.9|432.2|433.4|442.7|437|438.8|432|433.2||438|428.2||||428.9|429|431.3|426.3|429.8|429.3|424.9|428.5|440.8|436.2|446.7|449.8|465.8|464.8|465.9|466.7|467.3|466.2|455.1|454.8|454.5|445|447.3|462.1|460.7|455.5||451.2|448.8|449|445|432.2|436.1|445.7|436.6|436.3|426.9|429.3|449.3|455.5||463|467.5|455|443.3|450.3|434.2|434.5|428.4|430.5|425.9|432.5|430.2|422.3|420.8|423.1|432.8|428.8|425.4||414.2|409.7|396.4|415.6|420|413.7|425.3|432.3|433|423.6|432|428|427.3|434.5||429.3|434.8|434.5|433.5|427.7|412.4|417.1|417.8|413.5|416.4|409.4|403.1|403.8|399.6|404|400.5|402.3|398.5|398|384.9|385|388.7|382.1|389.4|387.2||386.8|383.1|393.2|385|377.5|370.1|371|374.9|377.4|368.2
04600|946256|/equities/medipal-holdings-corp|TOPIX500/EAFAVALUE||2578|2606.5|2579|2512.5|2461.5|2463|2495.5|2486.5|2495.5|2468|2448|2453|2439|2449|2344|2318|2328|2319.5|2329|2344.5|2378.5|2326|2339|2349|2343.5|2307|2301.5|2307.5|2351.5|2348.5|2312|2282.5|2240|2241|2234|2243.5|2244|2217.5|2268|2256|2243|2248.5|2266|2421.5|2449.5|2477|2468.5|2443|2470|||2483|2488.5|2470||2467.5|2413|2433|2430.5|2432|2360.5|2385|2390|2414.5|2411|2390.5|2370.5|2383.5|2381|2368|2340|2319.5|2339|2319.5|2316|2320|2311|2371|2362|2325.5|2355.5|2370.5||2326|2287.5|2276.5|2258|2254|2229|2200.5|2226.5|2210|2218|2241|2265|2260.5|2265.5|2272.5|2281|2309.5||2358.5|2361.5|2370.5|2380|2348|2290.5|2287|2335||2302.5|2300|2372.5|2330.5|2346.5|2351.5|2361.5|2359|2317.5|2310|2292.5|2295|2322.5|2355.5|2390.5|2385.5|2412.5|2423|2425.5|2456|2406.5|2433|2420.5|2398.5||2320|2322||||2285.5|2281|2297.5|2283|2276|2272|2224|2258|2246|2250|2266|2305.5|2330|2366|2359|2322.5|2337|2372.5|2350|2358.5|2389|2340|2340|2351|2340|2371.5||2346|2340|2341.5|2398|2347.5|2412.5|2456|2483.5|2497|2468.5|2485.5|2496|2540||2604|2608.5|2530|2445.5|2492.5|2469.5|2490|2501|2495|2485|2463|2457.5|2448.5|2480.5|2492.5|2551.5|2550.5|2557||2515|2483.5|2427|2455|2505.5|2527.5|2512|2565|2570.5|2574.5|2567|2593.5|2630.5|2644||2671|2631|2591.5|2576.5|2532|2512|2536|2539.5|2560.5|2550|2550|2497|2474|2471.5|2461|2433.5|2444|2466.5|2470|2451|2431|2457.5|2509|2483|2461.5||2454.5|2432.5|2420.5|2369|2328.5|2337|2433|2463.5|2436.5|2402.5
04601|951799|/equities/megmilk-snow-brand|TOPIX500||2693|2699|2693|2701|2686|2628|2640|2694|2675|2645|2601|2611|2610|2614|2508|2539|2535|2528|2482|2478|2490|2478|2507|2527|2544|2523|2501|2505|2522|2540|2541|2518|2497|2517|2599|2562|2574|2559|2535|2486|2479|2499|2509|2553|2585|2597|2580|2569|2552|||2554|2574|2546||2519|2536|2567|2627|2612|2550|2554|2555|2577|2650|2641|2653|2685|2660|2713|2645|2635|2653|2622|2651|2725|2684|2769|2768|2718|2726|2657||2680|2619|2632|2481|2179|2202|2220|2227|2206|2221|2204|2205|2220|2249|2222|2197|2201||2201|2205|2259|2219|2183|2196|2214|2216||2204|2274|2304|2299|2304|2314|2314|2317|2277|2258|2217|2236|2231|2246|2248|2233|2238|2198|2188|2206|2192|2218|2221|2182||2148|2152||||2114|2107|2099|2089|2083|2080|2072|2077|2074|2079|2102|2144|2154|2180|2186|2164|2142|2173|2145|2168|2158|2163|2144|2191|2191|2204||2192|2179|2203|2230|2173|2214|2239|2275|2223|2261|2318|2323|2356||2380|2418|2431|2325|2340|2333|2301|2245|2286|2259|2228|2211|2212|2215|2252|2294|2302|2310||2310|2267|2270|2288|2301|2293|2346|2377|2340|2339|2321|2301|2335|2329||2301|2309|2297|2342|2312|2316|2361|2364|2387|2395|2397|2384|2363|2397|2397|2397|2421|2413|2405|2386|2305|2370|2371|2316|2281||2236|2229|2082|2004|1984|1959|1981|1981|1961|1966
04602|44169|/equities/meiji-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||3652|3638|3594|3543|3528|3525|3540|3545|3554|3521|3469|3477|3475|3467|3403|3418|3478|3484|3477|3472|3523|3462|3451|3517|3543|3533|3522|3556|3538|3536|3517|3486|3449|3478|3521|3501|3544|3501|3477|3467|3447|3480|3463|3497|3457|3458|3579|3542|3554|||3549|3550|3525||3499|3514|3506|3549|3511|3435|3396|3362|3381|3370|3334|3291|3340|3344|3347|3346|3333|3371|3379|3420|3386|3300|3442|3438|3428|3461|3435||3421|3410|3419|3412|3377|3385|3403|3399|3380|3329|3329|3327|3360|3377|3396|3400|3394||3442|3425|3418|3461|3425|3400|3395|3420||3412|3460|3615|3614|3576|3582|3607|3571|3536|3552|3539|3536|3514|3519|3500|3457|3488|3508|3486|3554|3536|3495|3506|3455||3431|3414||||3349|3344|3336|3305|3308|3292|3260|3308|3274|3263|3302|3397|3389|3414|3410|3389|3363|3419|3386|3387|3408|3423|3394|3457|3452|3510||3479|3469|3417|3414|3351|3337|3345|3328|3355|3350|3359|3678|3705||3771|3782|3718|3643|3712|3713|3696|3663|3700|3688|3663|3636|3644|3654|3683|3691|3720|3757||3748|3716|3673|3702|3692|3716|3722|3811|3700|3684|3650|3681|3714|3737||3712|3698|3678|3714|3692|3719|3716|3675|3680|3684|3705|3652|3750|3750|3750|3668|3680|3684|3663|3599|3551|3651|3690|3711|3729||3758|3661|3650|3306|3258|3292|3318|3324|3288|3308
04603|952986|/equities/meitec-corp|TOPIX500||3413|3421|3367|3362|3336|3362|3374|3364|3305|3308|3258|3253|3229|3234|3163|3089|3067|3054|3043|3028|3018|2999|3067|3060|3046|3071|3066|3083|3118|3168|3123|3081|3032|3066|3078|3078|3087|3065|3155|3189|3142|3154|3170|3186|3168|3106|3255|2964|2959|||2929.5|2947.5|2951.5||2990|2946|2942|2895.5|2865.5|2801|2855.5|2854|2890|2912.5|2922|2909|2904|2912.5|2880.5|2875.5|2880.5|2889|2896.5|2961|2987|2919.5|3092|3050|3018|3076|3053||3025|2996|2966|2966|2968|2998|2998.5|3008|3000|3041|3067|3052|3085|3026|3037|3042|3027||3045|3043|3026|3004|3014|3077|3071|3066||3028|3056|3044|3026|3043|3047|3100|2935.5|2902|2904|2892|2905|2912|2948.5|2928|2912|2874|2891|2889|2940.5|2936|2956.5|2947|2900.5||2849|2891||||2827|2825.5|2832.5|2805|2817.5|2808|2786|2829.5|2795.5|2739.5|2738|2751.5|2821.5|2811|2820|2769|2767|2862|2843|2897.5|2890|2867.5|2870.5|2884.5|2894.5|2882||2904.5|2890.5|2894.5|2931.5|2879.5|2888.5|2757|2810|2864|2784|2728|2714|2762.5||2700|2695.5|2639|2588.5|2560.5|2523.5|2576|2590.5|2530|2586.5|2604.5|2612.5|2700|2610.5|2650|2674.5|2603|2646||2623.5|2623|2583|2650|2689|2704|2690|2707.5|2673.5|2655|2625|2625|2631|2586.5||2593|2587.5|2583.5|2569|2556|2573.5|2613.5|2631|2622|2609.5|2593|2551.5|2566.5|2538|2544|2523|2505|2483|2472|2479.5|2522|2575.5|2580.5|2560|2520.5||2526|2505.5|2509|2479|2460.5|2472.5|2520.5|2563|2587.5|2521
04604|976163|/equities/menicon-co-ltd|TOPIX500||1366.5|1333|1309.5|1311.5|1309|1299|1323.5|1325|1323|1314.5|1321|1322.5|1314.5|1327.5|1317.5|1315|1308.5|1297.5|1289|1266|1267.5|1260.5|1289|1284.5|1289|1291|1288|1307|1321|1342|1303|1275|1296|1330.5|1327|1344|1366|1289|1364|1371.5|1386.5|1425|1378.5|1418.5|1550|1525|1520|1519.5|1524.5|||1493.5|1525|1529||1518.5|1520|1514.5|1490|1503|1459|1484|1430|1461.5|1451|1484|1479|1502|1518|1521.5|1517|1527|1524.5|1522.5|1565|1583.5|1550.5|1567|1559|1585|1654.5|1638.5||1645|1654|1640.5|1672|1626|1645.5|1599|1622.5|1634.5|1651.5|1691.5|1743.5|1776.5|1774.5|1815.5|1765.5|1770.5||1697|1700|1746.5|1714|1588.5|1653.5|1752|1955||2148.5|2120|2127.5|2130.5|2154|2135.5|2112.5|2156.5|2194.5|2186|2213|2260.5|2275|2308|2290.5|2267|2214.5|2300.5|2401|2384|2388|2394.5|2439|2372||2276|2327||||2349|2368|2360.5|2338|2363|2363|2340|2378|2414|2379.5|2337.5|2255.5|2250|2274|2328|2357|2420|2266.5|2116|2115|2109.5|2154|2204|2176|2125|2156||2110|2074.5|2083.5|1966|1947|1988.5|1952|1845|1843|1856|1838.5|1801|1839||1796.5|1752.5|1735.5|1699|1745.5|1713.5|1730.5|1742|1689.5|1710|1731.5|1768|1759.5|1742|1811|1855.5|1857|1855||1871.5|1868|1850|1852|1887|1924|1907.5|1936|1890|1913|1902|1917.5|1977|2058.5||2015.5|2016|2030.5|2007.5|1973|1956.5|2031.5|2097|2125|2053.5|2048|2036.5|2038|2046.5|2067|2075.5|2024.5|2036|2025|2047.5|2054|2021|2082|2104|2117||2247.5|2358|2398|2423.5|2375.5|2410|2495.5|2497.5|2546|2475.5
04605|952166|/equities/milbon-co-ltd|TOPIX500||3428|3387|3337|3325|3296|3338|3330|3338|3334|3344|3325|3341|3385|3395|3398|3355|3382|3350|3364|3384|3250|3224|3264|3204|3280|3315|3325|3379|3434|3434|3392|3284|3325|3420|3406|3417|3467|3471|3419|3540|3612|3582|3555|3284|3158|3194|3197|3137|3120|||3069|3112|3107||3060|3062|3048|3045|3069|2946|3022|2990.5|3024|3016|3098|3061|3098|3089|3096|3132|3174|3197|3212|3250|3176|3176|3180|3171|3220|3266|3241||3265|3275|3284|3375|3332|3357|3326|3301|3260|3175|3128|3193|3193|3225|3285|3301|3349||3359|3424|3418|3499|3467|3486|3271|3409||3458|3457|3482|3551|3555|3524|3544|3544|3516|3523|3505|3506|3552|3495|3544|3536|3617|3623|3644|3685|3731|3709|3692|3685||3625|3675||||3694|3694|3700|3653|3698|3728|3659|3627|3558|3468|3471|3405|3344|3303|3323|3362|3507|3611|3641|3600|3632|3696|3776|3772|3800|3853||3892|3910|3919|3909|3890|3948|3925|3768|4151|4200|4156|4140|4129||4029|3993|3977|3902|4010|3995|4023|4045|4031|4001|4056|4098|4085|4076|4136|4151|4067|4116||4109|4129|4118|4043|4108|4161|4243|4260|4409|4482|4483|4566|4670|4715||4694|4730|4732|4727|4602|4565|4634|4612|4594|4540|4529|4506|4503|4435|4359|4413|4412|4385|4271|4338|4356|4402|4406|4460|4394||5194|5129|5104|5078|4970|4948|5017|5015|5115|5099
04606|44201|/equities/minebea-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||3564|3588|3567|3563|3515|3506|3565|3578|3552|3314|3295|3280|3303|3300|3215|3185|3194|3197|3253|3179|3272|3302|3325|3333|3315|3240|3249|3149|3220|3308|3288|3223|3229|3275|3271|3301|3330|3348|3336|3370|3262|3199|3109|3120|3190|3012|2990.5|2979.5|3014|||2926|2971.5|2981.5||2959.5|2926.5|2951.5|2821|2782|2746|2839|2780|2782|2803.5|2827.5|2803.5|2851.5|2899.5|2880|2848.5|2926.5|2906.5|2943|2933.5|2951|2951|2972|2987.5|2932.5|3002|3028||2951.5|2931.5|2890|2912.5|2942.5|2977.5|3001|3124|3133|3131|3172|3170|3159|3095|3069|3080|3073||3095|3032|3034|3039|3120|3047|3000|3053||2956.5|2949.5|2916.5|2854|2921|3101|3061|3090|3097|3032|3006|3050|3036|3069|3082|2971|2878.5|2864|2911|2982.5|2979|2965|2935|2887||2859.5|2881||||2898.5|2906|2894|2864|2861.5|2872.5|2909|2919|2863|2830|2847|2785.5|2738.5|2699|2706.5|2699.5|2780.5|2831|2744.5|2754|2795|2813|2764|2797|2817|2846.5||2804|2817|2826|2791|2786.5|2777.5|2662|2600|2656.5|2671.5|2628|2647|2750||2504|2402|2329.5|2297|2315|2279|2319.5|2323.5|2327.5|2352|2389|2468|2472.5|2451.5|2491.5|2564|2499|2482||2435|2478|2398|2428|2435.5|2441.5|2429|2442|2462.5|2487|2459.5|2489.5|2567|2482.5||2461|2426|2382|2400|2342.5|2335|2398|2505.5|2478|2501|2479|2475.5|2497|2459.5|2465|2405|2452.5|2455.5|2437.5|2418.5|2410.5|2426.5|2405|2504|2482.5||2548|2565.5|2602.5|2550|2499.5|2496.5|2644.5|2689|2628|2639
04607|949827|/equities/mirait-holdings-corp|TOPIX500||2102.5|2094|2070.5|2075|2079.5|2097|2123.5|2104.5|2097|2097.5|2093.5|2117|2080.5|2099|2063.5|2081.5|2111.5|2088.5|2033|2012.5|2050|2028|1958.5|1963.5|1972.5|1944|1952|1958.5|1958|1953.5|1908|1883.5|1865.5|1857.5|1883|1872.5|1881|1873|1876.5|1853|1844|1848.5|1895.5|1931.5|1933.5|1983.5|1978.5|1951.5|1932.5|||1927.5|1911|1928||1891.5|1898|1911|1913.5|1913|1878|1905.5|1913.5|1936|1975|1979|1956|1937.5|1939|1925|1893|1894.5|1889|1884.5|1908.5|1910|1861.5|1897|1891.5|1905|1941|1941.5||1918.5|1895.5|1859|1849.5|1835|1839.5|1828.5|1882|1873.5|1874.5|1862|1842|1871.5|1866.5|1868.5|1771|1775.5||1767.5|1772|1760.5|1751|1737.5|1735|1769|1934||1927.5|1942.5|1970.5|1952|1971.5|1964.5|1963.5|1953.5|1927|1941|1911.5|1921|1927.5|1933.5|1942|1906.5|1907|1915|1914.5|1958|1914.5|1931.5|1929.5|1910.5||1898|1897.5||||1859|1846|1864.5|1849|1842.5|1853.5|1826.5|1835|1815|1800|1813|1833|1831.5|1832|1850|1821.5|1856.5|1872|1851|1878|1859|1846.5|1850.5|1854|1851|1863.5||1862|1840.5|1830|1867|1811.5|1799.5|1816.5|1800.5|1992|1934.5|1909.5|1951.5|1948.5||1966|2013.5|1994|1957.5|1980|1927.5|1923|1946|1935|1937|1934|1932|1933.5|1926|1928.5|1942|1940.5|1977.5||1920.5|1905.5|1867|1923|1962.5|1966.5|1973|2015.5|2002.5|2008.5|1998.5|2017.5|2018|2056||2042.5|2005.5|1991|1986.5|1977|1963.5|1981.5|1956.5|1956.5|1954.5|1945.5|1929|1910.5|1905.5|1902.5|1869.5|1898.5|1871|1861.5|1869.5|1849|1880.5|1883.5|1877|1847||1854|1826.5|1836.5|1826.5|1806.5|1800.5|1817|1835|1825|1812.5
04608|946343|/equities/misumi-group-inc|TOPIX500/EAFAGROWTH||2819.5|2811.5|2738|2774.5|2772|2729.5|2718|2710.5|2728.5|2764.5|2750.5|2757|2802.5|2826|2784.5|2707|2702.5|2712|2645.5|2627|2646|2604|2580.5|2574.5|2565.5|2536.5|2597|2640.5|2613|2583.5|2697|2639|2765|2804|2693.5|2689|2711.5|2720|2725|2758|2760.5|2783|2713|2710|2769.5|2838.5|2803|2778|2729|||2726.5|2700|2583||2407.5|2348|2326|2256.5|2283.5|2177.5|2269.5|2169.5|2305.5|2310|2250|2242|2269|2257|2247.5|2196|2198.5|2162|2047.5|2065|2065|2101.5|2122.5|2103|2044|2178.5|2264||2213.5|2231.5|2190|2232|2223.5|2280|2299|2285.5|2312.5|2236|2258|2293|2282.5|2286|2289.5|2163|2072||2058|2083|2095|2094.5|2159|2121.5|2150|2253.5||2291|2304.5|2321.5|2293|2465|2519|2488|2570|2577|2600|2448|2466.5|2485.5|2509.5|2483.5|2464.5|2463|2470|2536|2532|2512|2508.5|2511|2424.5||2413.5|2401.5||||2389.5|2430.5|2404.5|2291.5|2228|2176|2129|2164|2131|2104.5|2130|2069|2099|2049.5|2101.5|2177|2311.5|2435|2367.5|2405.5|2401|2400|2334|2300|2329|2410||2464|2467|2473.5|2481|2499.5|2498.5|2378|2409|2518|2565|2550|2491|2500.5||2418.5|2347.5|2259.5|2292|2351.5|2270.5|2339|2321|2307.5|2333|2313.5|2358.5|2360.5|2337.5|2365.5|2423|2361|2317.5||2314.5|2307.5|2284|2311.5|2305.5|2336.5|2342.5|2384|2389|2425.5|2360|2362.5|2452.5|2456||2491.5|2484.5|2486|2511|2446.5|2477.5|2534|2582.5|2595.5|2575.5|2576.5|2543.5|2543|2512|2491.5|2470|2471|2486|2470.5|2440|2453.5|2445|2400.5|2443.5|2436||2455.5|2476|2475|2451.5|2400|2441.5|2560.5|2617|2594.5|2726
04609|44130|/equities/mitsubishi-chemical-holdings-corp|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||924.4|924.2|922.5|910.9|900.8|909.1|916|912.2|903.7|917.9|893.1|887.5|895.8|889|870.4|861.5|850.7|837|807|804.8|815.3|801|822.4|840.7|837.1|827|827.1|833.3|847.5|844.6|830.7|812.9|814.3|823.5|815.1|812.8|807.1|809|818.3|835|815.4|817.5|845.6|918.2|901.6|907.3|905.1|896.9|902.2|||900.6|919.3|921.5||897.3|896.4|909.6|908.9|916.2|898.8|916.1|902|909.1|927.1|922.5|917|917.6|918.5|913.7|909.5|909.8|904|894.5|890.2|916|919.3|936.4|936.4|939.6|953|948.7||928.9|914.9|895.3|902.1|867.9|859.3|849.6|864.3|859.3|863.3|852.7|855.1|860|858.5|872.7|863.1|868.2||862.6|863.7|864.5|862|852.1|838.4|837|855.6||837.6|854|860.3|866.6|892.4|890.5|888.1|894.9|889.6|895.1|887|901|901.1|907.3|911|899|894.2|898.8|896.9|905.8|895.1|903.3|892|889.2||895.5|879.4||||864|865|864.5|849.8|855.8|888.1|928.1|938.5|927.5|929.4|942.1|932.3|944.3|939.3|946.4|941.2|972.5|967.2|952.8|958.5|968.5|968.5|962.7|959.7|956.5|964.3||959.2|942.9|957|961.3|949.9|971|964|967.5|962.5|942.8|936.7|964.1|968.4||929.6|931.9|848.1|841.5|860.5|837.8|846.9|845.2|848.6|855.2|888.9|894.8|903.6|901.5|904.8|920.4|914|915||888.5|890.3|875|906.9|940.1|942.7|957.3|974.5|973.7|977.5|959.7|967.5|966.5|980.8||977.6|966.4|952|940|908.1|898.9|906.9|903.2|903.5|895.8|882.4|870.3|865.2|860.5|856.3|844.7|848.5|846.1|842.6|835.7|834.7|839.7|845|857.8|861.3||872.2|862.8|863.6|852.8|854.4|842.2|823.7|855.7|849.5|833.5
04610|44247|/equities/mitsubishi-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||3335|3369|3337|3376|3368|3386|3388|3340|3343|3258|3148|3099|3135|3165|3048|3046|3054|3058|3059|3080|3190|3141|3220|3275|3260|3247|3233|3243|3305|3360|3303|3290|3357|3387|3380|3328|3331|3346|3414|3408|3372|3376|3393|3390|3373|3385|3331|3321|3467|||3544|3634|3620||3529|3497|3559|3496|3477|3452|3467|3442|3492|3634|3617|3597|3579|3631|3522|3472|3493|3438|3449|3422|3487|3483|3538|3522|3549|3572|3551||3449|3420|3308|3195|3187|3195|3235|3312|3263|3287|3287|3258|3268|3205|3216|3269|3300||3250|3154|3129|3196|3047|2960|2914.5|2889.5||2770|2749|2782|2535|2515.5|2545|2561.5|2565|2529|2542.5|2477.5|2524|2529.5|2575|2602.5|2578.5|2545|2551|2474.5|2464|2413.5|2371.5|2326.5|2302.5||2353|2287.5||||2253.5|2245|2240.3301|2212.6599|2207|2217.3301|2208.6599|2237.6599|2223|2205|2234.6599|2193.3301|2245.3301|2266|2279.3301|2224.6599|2273.3301|2324|2283|2296|2325.6599|2295.3301|2310.3301|2346.6599|2345|2357||2322|2322.3301|2353|2391.3301|2372|2394.3301|2374|2382.6599|2394.6599|2357|2266.6599|2322.3301|2332.6599||2297|2398.3301|2318.3301|2308|2351.3301|2302.6599|2338.6599|2286.3301|2284|2315.6599|2313|2378|2380.3301|2367.6599|2387.3301|2413.3301|2349.6599|2376.3301||2288.3301|2259.6599|2228|2306.6599|2375.3301|2376|2418|2453.6599|2455.3301|2475.3301|2472.3301|2512|2533.6599|2562.6599||2552|2520.6599|2485.6599|2476.6599|2495.3301|2494|2527.6599|2534|2540.6599|2523|2445|2398.6599|2324.6599|2318|2333|2286.6599|2315|2312.6599|2338.6599|2295|2307.6599|2279.3301|2313.6599|2390|2370||2396.3301|2361.6599|2367|2363.3301|2394.6599|2370|2388|2435.3301|2421.6599|2356
04611|44216|/equities/mitsubishi-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE||2776|2839.5|2810.5|2740.5|2734.5|2717.5|2674.5|2658.5|2613.5|2557|2567.5|2508|2524.5|2539|2509.5|2487|2481|2510.5|2519.5|2530|2553.5|2509.5|2625.5|2611.5|2686.5|2655|2639.5|2671|2768|2755|2730|2610|2698.5|2827|2816.5|2831.5|2809|2754|2818|2824.5|2819.5|2822.5|2799.5|2782.5|2750.5|2783|2766|2816.5|2856|||2836|2850|2773||2393|2397|2488|2425|2451.5|2458|2493.5|2476.5|2522.5|2578.5|2570.5|2589.5|2506.5|2517.5|2434.5|2371.5|2428.5|2424|2472|2470.5|2512|2521.5|2575|2554|2545.5|2573|2551.5||2527.5|2474|2430.5|2394|2362.5|2416|2443.5|2513.5|2477|2458.5|2432.5|2405.5|2431.5|2381.5|2415.5|2397|2377.5||2323.5|2279|2312|2276|2271|2201|2124.5|2170.5||2092.5|2083.5|2015|2075|2213.5|2165|2159.5|2203|2190|2200|2152.5|2153|2169|2205|2208.5|2166|2156|2125.5|2103|2154|2142.5|2116|2045|2026||2029.5|2015||||1999|2006.5|2033.5|2008.5|2016.5|2022.5|2023|2036.5|2001|1992|2033|2004|2045|2007.5|1986|1954.5|1978|2005.5|1993|2050.5|2055.5|2009|2005|2029.5|2050|2105||2050|2073.5|2052.5|2008|1953|1963|1948|1956.5|1943|1918.5|1879|1892|1908||1890|1921|1677.5|1698|1756|1728|1728|1734|1736.5|1765|1768|1804|1814.5|1784|1809.5|1810.5|1786.5|1812.5||1765|1768.5|1742.5|1784.5|1835.5|1849|1869|1911|1871|1866|1854|1871|1913.5|1930.5||1908.5|1869.5|1889|1895|1889.5|1911|1928|1934.5|1922.5|1919.5|1893.5|1899|1899.5|1879.5|1867|1795|1828.5|1812|1782|1774.5|1798|1814|1817|1844|1849.5||1867|1844|1889|1880|1878|1864|1921|1920.5|2051|2043.5
04612|44158|/equities/mitsubishi-estate-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2653.5|2613|2588|2615|2625|2634|2594.5|2559|2530|2533|2520|2469.5|2502|2492.5|2464.5|2429.5|2430.5|2473|2465|2480|2590|2506.5|2557|2633.5|2652|2635.5|2642.5|2645.5|2640|2657|2639.5|2548.5|2556|2554|2554.5|2541.5|2573.5|2625|2696.5|2761.5|2739|2758|2791.5|2833|2812.5|2933|2880|2871|2947|||2900|2856|2908||2807.5|2758.5|2825|2820|2793.5|2798|2818.5|2851.5|2883.5|3010|3058|2860|2916|2959|2845.5|2785|2752|2730.5|2738|2723.5|2784.5|2745|2748.5|2696|2654.5|2735.5|2708||2713.5|2576.5|2495|2455|2366.5|2403|2383|2501.5|2477.5|2465.5|2428.5|2423.5|2397|2300.5|2322|2230.5|2184||2178|2120|2133|2113.5|2108.5|2018.5|2033.5|2087.5||2128|2108|2098|2078.5|2121.5|2035.5|2016|2062.5|2036.5|2040.5|2026.5|2029|2054|2136|2145.5|2102.5|2090.5|2090.5|2159.5|2180.5|2126.5|2089.5|2048|1995.5||1996.5|1933||||1943|1943.5|1956.5|1935.5|1939.5|1943|1951.5|1984|1996.5|1965|2000|1948|1965|1938|1937|1923.5|1983|2001.5|1975.5|1989|1988|1996.5|1986|1981|1973|1970.5||1956.5|1945|1942|1931.5|1959|1958.5|1905|1990|1976.5|1990.5|1954|1966.5|1986.5||1949|1953.5|1914|1891.5|1910.5|1895.5|1943|1944|1949|1954.5|1960.5|1966|1986|1955|1992|2052.5|1991.5|2012.5||1973|1949|1860.5|1921|1939.5|1955|1957.5|1990|1967|1992.5|2011.5|2011.5|2036|2079.5||2079|2016|1953|1987|1922|2003.5|2006|1973.5|1962|1937|1885|1862.5|1852|1847.5|1810.5|1780.5|1774|1763|1754|1749.5|1715|1707|1696|1719|1726||1777.5|1735|1739.5|1710.5|1677|1686|1711.5|1745|1737|1721
04613|946135|/equities/mitsubishi-gas-chemical-co-inc|TOPIX500/EAFAVALUE||3062|3132|3113|3137|3015|3012|3061|3067|3054|3089|3068|3067|3078|3057|3062|3106|3099|3075|3083|3039|3090|2955.5|2944|2948.5|2932|2924|2909.5|2842|2881|2929|2947|2936.5|2950.5|2956.5|2983|2977|3001|3026|3084|3048|3020|3057|2998|3054|3091|2870|2836.5|2793|2781|||2761|2769|2794.5||2755.5|2699.5|2745.5|2743|2782|2732.5|2749|2738|2742|2838.5|2817|2768.5|2751.5|2723.5|2651.5|2644|2644|2608|2538.5|2534.5|2590|2531|2646.5|2627|2626.5|2670|2659.5||2611.5|2580|2516.5|2496.5|2457|2449.5|2464.5|2551.5|2505.5|2541.5|2540|2504|2514.5|2440|2514.5|2508|2563.5||2580|2572|2625|2642.5|2598|2580|2505.5|2522.5||2316|2343|2356|2351|2397|2386.5|2393|2422|2389.5|2404|2384.5|2422.5|2410.5|2436|2448.5|2401.5|2419|2454.5|2442.5|2459|2397.5|2418|2350|2311||2320|2280.5||||2255.5|2246.5|2244.5|2232.5|2243.5|2228.5|2215.5|2225|2200|2194|2209.5|2177.5|2222|2216.5|2234.5|2216.5|2282|2300.5|2277.5|2294|2322.5|2337.5|2315.5|2313|2323|2343||2263.5|2265|2284|2310|2295.5|2316.5|2274.5|2242.5|2218|2206|1976.5|2068.5|2083||2065|2069|2027.5|1989.5|2012|1958.5|1997|2002|1992|2019.5|2017.5|2019|2007.5|2007.5|2042.5|2053.5|2007|2004||1963|1959|1929|1956|2017.5|2012.5|2056.5|2108|2103|2120|2130|2133|2142|2150||2120|2101.5|2085|2077|2056|2041.5|2073.5|2081|2075.5|2062|2017|1986|1962|1949|1952.5|1923|1940|1948|1943|1952|1947.5|1937.5|1950|1983.5|1994||2016|1984|2016.5|2031.5|2048.5|2098|2150|2165|2128.5|2109.5
04614|44112|/equities/mitsubishi-heavy-industries,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1843.5|1834.5|1875|2000|2045|2036|2021|1946.5|1828|1733.5|1723|1710|1670|1650|1613.5|1610.5|1640|1623|1562.5|1488|1545|1479.5|1438.5|1444|1405|1386.5|1389.5|1377.5|1431.5|1390|1368|1329|1308|1357|1367|1320.5|1329.5|1306|1327.5|1347.5|1370.5|1346|1351|1299.5|1288|1281|1242|1327.5|1432|||1413.5|1392.5|1417.5||1345.5|1328|1358|1352|1357.5|1359|1384|1387|1342|1414|1391|1387|1339|1375.5|1334.5|1328.5|1355|1359.5|1396|1382|1448.5|1365|1346.5|1386|1359|1358.5|1346.5||1285|1261.5|1221|1203|1196|1198|1214.5|1263.5|1247|1258.5|1230|1193|1194|1182.5|1181|1209|1172||1155|1122.5|1148|1127|1100|1090.5|1053|1055||1022.5|1027.5|1036|1075.5|1010.5|988.6|982.9|994.2|983.2|968.8|940.5|961.8|953.3|949|949.3|929.9|933|934.4|942.6|954.5|925|916.4|883.1|865.1||864.1|837.1||||824.1|822.7|819.7|796.6|798.8|786.5|781.4|788.1|764.6|759.5|761.2|761.5|783.7|783.7|790.4|771.8|799.7|820.5|812.2|825.4|842.4|826.8|820.6|841.1|838.2|882.4||829.5|827.6|848.8|847|839.5|844.7|847|820.8|830.6|816.9|797|831.8|852.5||795.5|808.6|769.2|772|789.5|774.7|800.7|786.9|779.3|791.4|790.1|817.1|821.9|826.2|841.6|840.7|810|810.9||766|761|742.8|786.3|817|834.6|849.6|844.6|838.5|850|858.4|862|872.7|878.9||874.1|862|848.7|842.5|878.1|905.8|911.9|891.2|859.5|852.9|833|827|830.7|808.4|796.4|780.3|784.7|779|783|761|757.6|745.1|760.7|777.1|772.4||782.3|769.6|758.8|731.8|720|665.2|674.8|684.3|673.1|665.6
04615|44253|/equities/mitsubishi-logistics-corp.|NIKKE225/TOPIX500||5310|5379|5340|5340|5350|5322|5367|5403|5361|5343|5280|5307|5339|5375|5302|5267|5244|5177|5162|5163|5300|5272|5366|5425|5410|5354|5417|5198|5301|5293|5171|5172|5158|5200|5165|5148|5153|5148|5097|5116|5090|5065|5131|5129|5144|5197|5180|5183|5175|||5256|5310|5239||5181|5101|5211|5138|5140|5070|5060|5032|5070|5139|5097|5059|5019|5010|4990|4939|5005|4949|4866|4879|4975|4890|5052|5065|5004|5000|4921||4910|4767|4788|4665|4614|4665|4600|4620|4625|4643|4607|4666|4662|4595|4641|4627|4563||4669|4597|4604|4581|4538|4509|4508|4571||4462|4478|4415|4491|4462|4528|4538|4581|4566|4545|4514|4534|4557|4638|4633|4557|4565|4571|4589|4680|4587|4516|4449|4355||4367|4294||||4249|4248|4277|4244|4202|4265|4252|4275|4345|4314|4355|4437|4477|4492|4497|4425|4505|4568|4458|4519|4531|4431|4417|4413|4412|4384||4351|4327|4327|4410|4325|4395|4369|4376|4302|4363|4331|4240|4240||4287|4265|3921|3902|3932|3849|3873|3855|3869|3879|3893|3930|3952|3908|3945|3980|3937|3961||3862|3870|3785|3895|3953|3972|3968|4065|4100|4106|4108|4125|4100|4126||4101|3992|3958|3936|3858|3882|3945|3930|3997|3987|3898|3871|3897|3850|3860|3782|3845|3780|3767|3723|3688|3714|3775|3816|3794||3821|3739|3716|3656|3618|3628|3618|3560|3569|3501
04616|44325|/equities/mitsubishi-materials-corp.|NIKKE225/TOPIX500||3033|3048|3013|3048|3036|3061|3139|3009|3014|2979.5|2951|2982.5|2990.5|2992.5|2961.5|2937|2918|2899|2874.5|2853|2944|2909|2986.5|2980|2976.5|2978.5|2970.5|2923|3009|3039|3063|3020|3078|3078|3036|3010|3040|3152|3238|3253|3040|3022|3111|3102|3092|3044|3019|3044|3043|||3037|3039|3093||3043|2949|3036|3015|3063|3037|3087|3045|3102|3236|3108|3127|3084|3057|2889.5|2918|2958.5|2824.5|2837|2829|2917.5|2840|2875|2899|2923|2986.5|2971||2927|2894|2846.5|2878.5|2624|2610|2607.5|2701.5|2691|2674.5|2633|2618|2641.5|2618.5|2653.5|2613.5|2587.5||2585|2571|2619|2622|2580.5|2553|2575|2629.5||2694.5|2705.5|2771|2710|2761|2723.5|2710.5|2715|2685|2690.5|2671|2712.5|2619|2634|2652.5|2598.5|2561|2565.5|2553.5|2643.5|2600|2605|2580|2594.5||2529.5|2499||||2447.5|2451|2448.5|2411|2405|2421|2416.5|2438.5|2459.5|2426|2499.5|2420.5|2471|2492.5|2478|2436|2480.5|2506.5|2450.5|2486|2467.5|2434|2460|2497.5|2500.5|2511.5||2497|2445.5|2431.5|2455.5|2446.5|2471.5|2419|2417.5|2424.5|2380|2328|2458|2471.5||2447.5|2450|2407|2367.5|2400.5|2341.5|2359.5|2351.5|2305|2325|2325|2377|2355|2364.5|2390|2440.5|2407|2411||2330|2330|2269|2326|2419.5|2419|2473.5|2561.5|2588|2584.5|2572|2595|2580.5|2632||2606.5|2577|2531.5|2497|2489.5|2483|2524|2546|2525|2538|2483|2446.5|2445.5|2446|2412|2370|2399|2400|2362.5|2326.5|2305|2301|2316.5|2360|2331||2353.5|2590.5|2565|2527.5|2521|2506.5|2603.5|2605|2541|2517.5
04617|44147|/equities/mitsubishi-motors-corp.|NIKKE225/TOPIX500||493.5|510|493.3|454.1|457.5|463.5|472.7|458|454.3|457.9|443.2|445.1|450.7|459.6|455|460|468.5|455.2|417.7|411.6|424.4|427.5|439.6|440|440.2|430.9|432.1|435.1|433.8|442.3|437.1|429.6|429.2|430.9|430|426|432.2|430.1|438.8|442.6|440.2|436.6|452.1|455.7|448.8|447.5|450.3|473.5|476.5|||479.4|485.1|498.4||472.7|467.1|470|464.8|461.3|464|480.7|475.4|497.4|509.5|506.4|508.4|511|508.3|495.1|489.7|487|491.3|492.7|494.1|505.8|495.5|500|506.4|496.3|504.1|496.5||499.1|479.7|465.3|460|451.2|444.5|443|452.7|455.3|473.4|468.7|470|467.2|461.8|461.6|454.8|453.2||453.9|451|451.7|454.6|449.3|440|444.1|448.5||444.2|455.3|455.7|448|452.9|448|472.6|470.9|467.7|465.3|453.7|461.2|455.5|457.3|462.3|452.4|458.5|451|454.7|466.7|470.2|468|462.6|458.7||454.8|456||||449|449.7|449.5|448|453.8|446.7|440.9|444.4|436.5|435.4|436.6|422.1|452.8|461.1|463.4|454.7|471.2|481.5|471.4|466.8|484|481.4|482|488.3|491.8|496.4||490.3|482.2|494.8|502.4|502.7|497.2|493.2|494.1|499.2|504.7|490.7|494.5|498||485.8|498.6|482.6|485|507.6|504|511.3|522.4|513.7|524.4|529.7|556.9|549.2|555.5|565.6|582.8|583.9|577.3||572.2|585.2|579.9|625|658.3|651.4|669.9|649.3|654.8|661.5|645|651.8|645.9|662.6||626.1|615|594.2|594.1|575.7|580.1|588.4|589.6|573.9|576.1|565|572.7|564.3|559.3|561.7|552.3|551|557.5|557.1|551.9|557.4|558.7|551.5|566.1|565.9||574.2|572.4|576.3|568|577|572|580.5|597.9|571.6|556
04618|44287|/equities/mitsubishi-ufj-financial-group-(to)|NIKKE225/TOPIX500/EAFAVALUE||1750|1792|1793|1766.5|1791.5|1816.5|1827.5|1801|1811|1749|1729|1664.5|1652|1641.5|1579.5|1547|1547|1570|1544.5|1544.5|1578.5|1598.5|1618.5|1632.5|1649.5|1622.5|1650.5|1643|1683.5|1696|1658|1629.5|1637|1628|1590.5|1571|1563.5|1553.5|1552|1563|1553.5|1522.5|1590.5|1605.5|1600.5|1593|1583.5|1551|1559|||1554|1563.5|1579.5||1552.5|1551.5|1570|1554.5|1546|1500|1517|1492.5|1509.5|1542.5|1550|1562.5|1536|1547.5|1547.5|1525.5|1549|1510.5|1494.5|1495|1557|1535|1571|1565.5|1580.5|1602|1572.5||1527.5|1533.5|1504.5|1520|1530.5|1534.5|1568|1632|1616.5|1608|1596.5|1569|1570.5|1542|1521|1536.5|1515||1490|1475.5|1487.5|1497.5|1442|1404|1409|1410.5||1386|1384|1404|1399.5|1437|1392|1389|1395|1363.5|1368|1341|1383.5|1384|1315|1308|1294|1299|1293|1284.5|1293.5|1267.5|1281|1260|1259.5||1258|1225||||1211.5|1203.5|1209.5|1203.5|1207|1216|1181.5|1187.5|1185|1198.5|1204.5|1227|1272|1260|1280.5|1257|1254|1244|1236.5|1244|1273|1255|1253.5|1290|1294.5|1265.5||1264.5|1255|1276|1264|1264|1259|1284|1253|1244.5|1222.5|1207.5|1260|1269.5||1294|1292.5|1257|1230|1254.5|1226.5|1238.5|1215.5|1223.5|1235|1238.5|1256.5|1240|1236.5|1237.5|1263|1253.5|1260||1239|1255|1206.5|1275|1288|1268.5|1297.5|1313|1310|1297.5|1331|1318|1301|1324.5||1291.5|1319.5|1317|1277|1264|1212|1228|1230|1217.5|1214.5|1183|1163.5|1167.5|1155.5|1155.5|1136.5|1141|1129|1128.5|1093.5|1094.5|1099|1088.5|1121.5|1110||1121.5|1095|1129.5|1133.5|1144.5|1124.5|1128|1133|1146|1136
04619|946302|/equities/mitsubishi-ufj-lease-fin-ltd|TOPIX500/EAFAVALUE||1077|1080|1077.5|1072.5|1072|1089.5|1096|1084|1074.5|1073|1062|1053|1046.5|1039|1016.5|1018.5|1025.5|1020|1018.5|1018|1029|1020|1031|1042.5|1039.5|1023.5|1032|1032|1052.5|1047|1040.5|1017|1013|1027.5|1026.5|1015.5|1016|1024.5|1042|1045|1028|1022|1024|1029|1023|1032.5|1024|1013|1022|||1028|1028.5|1023.5||1011.5|1006|1021.5|1017.5|1018|1007|1022|1011|1022|1052.5|1060|1059|1057.5|1063|1043.5|1034|1035|1030.5|1030|1026|1070|1052.5|1087.5|1082|1079.5|1088.5|1080||1058.5|1041.5|1020.5|1020|1011.5|1015.5|1019|1061|1065|1049.5|1045|1040|1053|1033|1038.5|1031|1032.5||1035.5|1039|1041|1043|1022.5|1019|1018|1034.5||1042.5|1047|1045.5|1049|1060|1045|1047|1051|1028.5|1037|1017.5|1026|1022|1021|1028|1000|996.2|997.5|997.4|1003|987.9|998.3|977.8|982||984.9|963.6||||946.8|942.5|945|936.6|937.7|935|929.4|937.2|937|936.4|942.1|938.9|958.6|967|973.1|967.3|989|988.2|967.1|976|972.5|964.4|964.7|970.3|975|968.3||959.8|950.9|960.2|953.4|939.5|947.3|948.9|948.5|991.9|983.1|956.9|986.4|999.6||993.2|1004.5|988.9|968.4|987.2|962.7|966.9|959.1|953.1|959.6|968.7|986.1|978.6|970|992|1009|989.9|993||977.2|969.7|920.3|971.5|1001.5|996|1024|1049|1042|1051|1051|1055|1060|1075||1047|1048.5|1025|1019|1010|1002|1002|997.4|985.8|978.2|960.8|946.9|932.9|925.9|926.2|909.9|914.1|912|905.8|893.2|889.8|884.3|888.5|903|901||928.6|910.7|921|922|926.1|921.5|929.4|942.4|939.9|913.6
04620|44232|/equities/mitsui---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||3721|3765|3732|3765|3794|3848|3851|3746|3769|3696|3651|3628|3719|7446|7395|7418|7429|7493|7396|7430|7594|7420|7558|7645|7712|7685|7637|7689|7833|8077|7970|7893|8065|8175|8143|8174|8222|8242|8358|8180|7968|7875|7818|7782|7876|7879|7781|7640|7745|||7681|7558|7639||7519|7382|7545|7296|7273|7125|7164|7061|7190|7470|7429|7358|7331|7514|7271|7071|7076|6922|6919|6924|7106|7043|7127|7087|7122|7145|7108||6769|6645|6508|6350|6264|6297|6522|6762|6744|6850|6816|6709|6713|6553|6545|6596|6590||6497|6373|6370|6512|6267|6052|6007|6118||5862|5866|5840|5736|5809|5846|6062|6031|5936|5910|5803|5928|5904|5946|5978|5933|5864|5954|5910|5968|5817|5693|5496|5425||5443|5405||||5298|5321|5312|5237|5212|5211|5146|5195|5129|5084|5123|5095|5209|5194|5238|5025|5205|5312|5205|5277|5445|5392|5341|5445|5400|5435||5396|5390|5551|5717|5667|5715|5647|5625|5613|5567|5500|5672|5754||5553|5478|5417|5375|5481|5328|5428|5349|5391|5518|5462|5602|5467|5430|5398|5430|5323|5362||5093|5067|5060|5236|5391|5423|5536|5629|5623|5685|5644|5756|5808|5832||5695|5672|5560|5581|5629|5571|5653|5655|5632|5631|5500|5432|5393|5381|5399|5304|5356|5357|5387|5251|5273|5249|5370|5582|5597||5688|5612|5584|5519|5515|5458|5567|5669|5541|5403
04621|44125|/equities/mitsui-chemicals,-inc.|NIKKE225/TOPIX500/EAFAVALUE||4387|4424|4361|4371|4310|4385|4484|4469|4404|4417|4440|4406|4356|4375|4314|4288|4263|4319|4441|4337|4347|4357|4447|4529|4683|4692|4689|4726|4772|4769|4751|4656|4659|4777|4696|4623|4591|4519|4589|4628|4468|4514|4715|4454|4482|4508|4508|4421|4433|||4441|4470|4504||4383|4299|4400|4358|4433|4410|4499|4463|4456|4539|4521|4537|4539|4489|4463|4414|4388|4304|4181|4152|4331|4426|4532|4455|4448|4540|4540||4538|4382|4261|4257|4183|4182|4153|4265|4195|4250|4184|4254|4274|4148|4144|4219|4183||4119|4040|4051|4067|3985|3965|3960|4022||3952|4022|4150|4332|4379|4344|4353|4374|4332|4376|4310|4398|4350|4443|4463|4403|4324|4322|4412|4441|4399|4407|4316|4321||4358|4307||||4182|4230|4226|4190|4174|4245|4234|4310|4153|4148|4214|4161|4182|4183|4190|4158|4294|4307|4221|4248|4245|4328|4351|4321|4306|4305||4237|4111|4090|4169|4034|4073|4039|4016|3984|3899|3890|3901|3940||3854|3840|3763|3720|3808|3658|3669|3620|3606|3656|3706|3744|3759|3765|3787|3835|3795|3848||3720|3729|3692|3831|3918|3877|3935|4019|4043|4060|4039|4101|3984|3959||3908|3896|3831|3926|3869|3906|4012|4056|4039|4025|3978|3956|3965|3990|3980|3897|3914|3963|3951|3970|3890|3869|3947|4108|3959||3965|3932|3905|3819|3681|3870|4030|4083|4080|4004
04622|44153|/equities/mitsui-fudosan-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1537|1493|1491|1490|1500.5|1519.5|1508.5|1488.5|1482|1474|1468.5|1453.5|1470|1463.5|1429|1415|1425|1445.5|1408.5|1416|1476.5|1462|1474.5|1512.5|1515|1505.5|1499.5|1520.5|1492|1467.5|1440.5|1386.5|1391.5|1401.5|1418|1402.5|1417|1416|1469|1490|1455|1442|1443.5|1474|1492.5|1577.5|1547.5|1575|1610|||1618.5|1588|1613||1569.5|1514.5|1570.5|1577|1585|1570.5|1614|1621.5|1621.5|1677|1675|1553.5|1618.5|1638|1621|1590|1589.5|1590|1618.5|1593.5|1647.5|1623.5|1627.998|1593.998|1589.665|1644.665|1614.665||1587.665|1506.665|1438.665|1401.332|1373.999|1376.665|1393.665|1445.332|1402.665|1424.999|1406.665|1411.332|1381.332|1353.665|1338.332|1367.665|1379.999||1376.332|1350.332|1357.332|1357.999|1352.999|1307.665|1283.999|1323.665||1341.665|1329.665|1332.332|1283.332|1302.332|1221.999|1222.332|1242.665|1220.999|1235.999|1213.999|1221.665|1223.665|1276.999|1281.332|1236.332|1211.665|1225.332|1223.332|1250.665|1237.665|1249.999|1214.665|1191.999||1183.665|1146.332||||1152.666|1140.666|1153.999|1138.999|1137.999|1127.999|1145.332|1163.666|1160.666|1139.332|1166.666|1148.332|1170.999|1168.665|1171.665|1165.666|1191.999|1204.665|1170.665|1173.332|1164.999|1157.332|1152.666|1155.999|1150.666|1158.666||1143.666|1145.666|1152.999|1160.999|1159.332|1156.332|1116.999|1107.666|1121.332|1126.666|1105.332|1127.666|1152.999||1117.332|1114.999|1082.332|1064.999|1078.332|1065.666|1100.332|1083.666|1093.999|1096.666|1093.999|1095.999|1098.666|1085.666|1112.332|1143.999|1118.999|1116.999||1095.332|1081.999|1037.999|1078.999|1092.666|1097.999|1107.999|1126.999|1117.999|1124.999|1129.332|1127.666|1137.332|1149.999||1147.666|1140.999|1108.666|1115.666|1098.332|1147.332|1155.666|1136.666|1133.999|1112.666|1082.999|1063.999|1053.999|1063.999|1043.332|1023.666|1024.666|1021.999|1013.999|1002.666|994.166|1012.666|1001.332|1008.999|1002.999||1016.332|1000.666|1003.332|976.832|945.666|941.499|943.332|975.332|972.832|963.332
04623|44315|/equities/mitsui-mining-and-smelting-co.|NIKKE225/TOPIX500||5377|5411|5369|5353|5266|5307|5346|5087|5166|5132|5139|5138|5061|5084|4900|4974|5004|5064|4871|4783|4910|4737|4898|4865|4968|4985|4975|4843|5007|5059|5076|5066|5130|5168|5089|5055|5044|5033|5112|5099|4846|4825|4861|4905|5007|5073|4946|5020|4950|||4894|4859|4968||4865|4704|4848|4860|4932|4951|4995|4919|4899|5124|5010|5061|5035|4944|4790|4777|4829|4608|4555|4514|4707|4619|4622|4616|4666|4706|4635||4639|4559|4384|4535|4334|4271|4277|4599|4601|4502|4375|4392|4351|4412|4458|4457|4421||4442|4337|4423|4385|4327|4305|4399|4509||4388|4415|4864|4777|4859|4760|4578|4587|4642|4661|4607|4657|4570|4632|4757|4727|4630|4681|4681|4730|4543|4539|4436|4466||4420|4392||||4335|4346|4300|4248|4245|4216|4234|4340|4342|4290|4319|4201|4381|4420|4330|4400|4551|4568|4461|4566|4553|4540|4525|4511|4506|4518||4432|4360|4282|4423|4430|4339|4305|4208|3811|3799|3737|3901|3916||3841|3879|3899|3865|3859|3766|3773|3805|3699|3762|3775|3780|3725|3777|3721|3811|3727|3764||3662|3681|3610|3681|3815|3795|3829|3954|3948|4008|3912|3973|4012|4069||4016|3994|3950|3826|3792|3774|3816|3869|3840|3824|3792|3722|3713|3717|3692|3716|3666|3586|3552|3492|3458|3430|3442|3550|3543||3539|3410|3256|3284|3314|3309|3363|3378|3358|3316
04624|44238|/equities/mitsui-o.s.k.-lines,-ltd.|NIKKE225/TOPIX500||4843|4937|4943|4937|4990|5111|5300|5179|5079|4963|4818|4769|4812|4868|4807|4778|4718|4778|4890|4850|4964|4762|4860|4927|5116|5209|5158|5017|5116|5243|5184|5105|5156|5258|5184|5078|5074|5047|5148|5121|5064|5031|5077|5110|5019|4969|4816|4759|4764|||4660|4729|4990||4713|4615|4706|4687|4729|4590|4538|4506|4450|4664|4550|4582|4563|4516|4540|4525|4541|4502|4429|4520|4610|4612|4758|4726|4715|4715|4662||4772|4819|4735|4747|4672|4775|4789|4913|4921|4993|5029|5082|5175|5132|5090|5165|5273||5378|5351|5324|5262|5287|5215|5237|5099||5000|5222|5285|5118|5133|5208|5317|5310|5328|5225|5113|5232|5128|5173|5200|5157|5157|5166|5150|5067|4844|4790|4780|4802||4908|4872||||4517|4544|4697|4515|4447|4712|4604|4493|4396|4393|4196|3919|4003|4050|4051|3970|4043|4157|4150|4146|4085|4061|4007|4122|4158|4077||4019|3941|3883|3881|3831|3826|3820|3809|3864|3775|3710|3819|3809||3913|3954|3883|4122|4090|3969|3991|3972|4026|4088|4067|4114|4105|4081|4138|4136|4139|4258||4016|3970|3879|4065|4111|4110|4340|4446|4515|4423|4511|4601|4559|4515||4380|4351|4276|4210|4170|4204|4221|4259|4292|4258|4124|4036|4045|4065|4035|3999|3992|3976|3964|3978|3965|3950|3975|4058|4015||4027|4000|4040|3975|3999|3855|3790|3816|3675|3748
04625|952288|/equities/miura-co-ltd|TOPIX500/EAFAGROWTH||3557|3619|3594|3551|3482|3464|3486|3365|3369|3320|3257|3224|3249|3099|3094|3098|3108|3122|3146|3167|3161|3185|3192|3215|3232|3216|3196|3192|3249|3244|3240|3194|3014|2843.5|2868|2850.5|2845|2913|2955|2962|2937.5|2958|3037|2652.5|2604|2569|2567|2542.5|2541.5|||2434.5|2492|2497||2456.5|2457|2451.5|2444.5|2477.5|2426|2555.5|2526.5|2544|2580.5|2750|2793|2835.5|2839.5|2857.5|2959.5|2957.5|2964|2927|3009|2925.5|2923.5|2966|2951.5|2907.5|2963.5|2973||2983|2954.5|2937|3003|2975.5|2989|2995|3012|2942|2914.5|2923|3104|3178|3190|3170|3060|2989||2974.5|2964|2939|2961|2950|2905.5|2884|2904||2929|2795.5|2793.5|2805.5|2792.5|2737|2725|2719|2705.5|2735|2739.5|2770|2792|2749|2755.5|2677.5|2698.5|2763|2792|2848.5|2852.5|2844.5|2833.5|2805.5||2755.5|2752||||2808|2808.5|2791|2750|2746.5|2771.5|2792.5|2808|2793|2789.5|2806|2778.5|2745|2732|2687.5|2709.5|2814|2842.5|2849|2885.5|2883.5|2866|2852|2872|2857|2896||2878|2878.5|2843.5|2873.5|2846.5|2924.5|2872.5|2848|2863|2918|2920|2963|3031||2975|2952|2903.5|2874.5|2900|2845|2877.5|2886|2909.5|2953|2951.5|2970.5|3002|2972|3055|3129|3094|3114||3038|3047|2955|2938.5|2977|3010|3046|3136|3100|3110|3122|3122|3162|3231||3229|3149|3125|3160|3142|3205|3293|3354|3356|3374|3375|3365|3370|3372|3355|3307|3314|3308|3262|3262|3267|3264|3210|3260|3243||3353|3487|3461|3477|3460|3479|3547|3592|3582|3589
04626|44327|/equities/mizuho-financial-group,-inc.|NIKKE225/TOPIX500/EAFAVALUE||3408|3484|3468|3423|3445|3510|3565|3446|3465|3408|3358|3299|3280|3265|3127|3100|3078|3079|3039|3024|3063|3065|3109|3141|3147|3108|3112|3125|3209|3283|3214|3144|3132|3168|3164|3145|3151|3129|3163|3232|3134|3067|3099|3082|3076|3067|3033|2995.5|3006|||3008|3018|3052||2998|2998|3045|3030|3019|2942|2970.5|2927.5|2975.5|3039|3040|3047|2978|2986|2977.5|2933.5|2966|2930.5|2923.5|2937.5|3046|2988|3074|3045|3044|3099|3043||2951.5|2966|2910|2899|2918.5|2929|3002|3150|2998.5|2933.5|2878|2835.5|2838.5|2801|2772|2797|2755||2738.5|2727|2736|2766.5|2725.5|2665|2683|2705.5||2660.5|2675.5|2720|2720|2798.5|2686.5|2670.5|2702|2639|2657.5|2610|2671.5|2693|2585.5|2587.5|2543.5|2540.5|2550.5|2536.5|2567.5|2518.5|2551|2510|2506.5||2548|2456.5||||2412.5|2412|2390.5|2357|2361.5|2383.5|2323.5|2350|2343.5|2359.5|2390.5|2420.5|2513|2471|2506|2473|2484|2453.5|2434.5|2466|2525|2512|2484.5|2563.5|2576|2532.5||2546|2543.5|2562|2533|2498.5|2492.5|2553.5|2479|2448.5|2420|2375.5|2523|2550||2631|2640|2545.5|2512|2553|2502|2531.5|2502.5|2522.5|2546|2546|2579.5|2526.5|2514|2526.5|2582|2545.5|2552||2490.5|2503|2423.5|2536.5|2567|2541|2598.5|2653|2656.5|2636.5|2710.5|2674.5|2649.5|2683||2640|2643.5|2624.5|2600|2581.5|2472|2495.5|2513.5|2485|2491.5|2450|2410|2419|2376.5|2385.5|2340|2333|2335|2315|2259|2267.5|2284.5|2262|2311|2317.5||2340|2325.5|2378|2372.5|2391|2365|2382.5|2424.5|2404|2379
04627|949912|/equities/mochida-pharmaceutical|TOPIX500||3370|3325|3300|3350|3290|3290|3285|3255|3215|3150|3115|3100|3130|3100|3085|3070|3030|3015|2990|2972|2922|2870|2983|3080|3110|3050|3045|3075|3060|3035|3030|2951|2925|2928|2958|2955|2957|2995|3005|3045|3055|3055|3055|3120|3150|3230|3215|3190|3205|||3190|3205|3190||3145|3115|3155|3165|3150|3090|3115|3105|3145|3165|3165|3130|3140|3135|3145|3135|3110|3110|3135|3200|3220|3195|3290|3235|3235|3285|3290||3290|3275|3250|3185|3170|3190|3195|3270|3245|3260|3225|3235|3240|3270|3290|3280|3240||3200|3180|3190|3175|3120|3070|3175|3240||3225|3215|3170|3175|3215|3335|3320|3350|3315|3335|3320|3310|3285|3315|3325|3330|3325|3345|3380|3410|3360|3400|3390|3355||3310|3325||||3270|3285|3270|3245|3240|3285|3240|3255|3230|3260|3255|3310|3300|3295|3300|3270|3350|3410|3350|3365|3365|3355|3380|3390|3335|3305||3295|3235|3195|3235|3190|3265|3285|3285|3310|3305|3320|3300|3350||3325|3390|3310|3205|3325|3255|3300|3310|3325|3310|3290|3260|3245|3240|3270|3340|3345|3355||3320|3280|3205|3210|3285|3335|3365|3455|3375|3405|3355|3385|3395|3435||3440|3415|3405|3385|3330|3310|3380|3410|3415|3395|3415|3375|3360|3340|3345|3315|3320|3290|3300|3270|3245|3250|3345|3350|3345||3330|3285|3275|3175|3195|3290|3315|3345|3305|3285
04628|1034504|/equities/money-forward|TOPIX500||5622|5276|5350|5443|5400|5315|5344|5212|5270|5295|5395|5371|5375|5254|5264|5257|5063|5056|5025|5128|5074|4986|4958|5097|5042|5218|4859|5183|5250|5085|5154|5134|5278|5476|5426|5477|5592|5766|5849|5704|5762|6024|6077|6048|5813|5896|6112|6072|5992|||5471|5642|5600||5568|5529|5581|5463|5613|5123|5215|5219|5625|5495|6038|6025|6296|6344|6260|6061|6329|6269|6530|6574|6683|6725|6715|6587|6505|6469|6450||6165|6119|6035|6327|6433|6498|6431|6582|6649|6612|6678|6779|6869|6610|6587|6180|5873||5691|5712|5749|5816|5898|5922|5897|6098||5930|5771|5736|5727|5815|5825|5704|5847|5695|5482|5426|5498|5393|5474|5298|5354|5064|5255|5343|5196|4496|4447|4331|4122||4000|4155||||4322|4346|4265|4115|4114|4130|4150|4181|4263|4199|4266|4252|4122|3977|4020|4111|4113|4275|4245|4450|4411|4542|4518|4523|4537|4666||4613|4660|4576|4462|4474|4531|4252|4361|4368|4559|4333|4310|4248||3910|3762|3772|3573|3488|3425|3610|3657|3652|3772|3840|4024|4082|4092|4792|5084|4874|4980||4858|4880|4583|4734|4717|4802|4723|4791|4749|4879|4848|4800|4966|5138||5143|4996|4980|5067|5019|5319|5401|5510|5450|5337|5476|5485|5443|5395|5251|5171|5219|5194|5150|5122|5075|5190|5100|5194|5167||5288|5441|5425|5685|5668|5510|5898|6277|6143|5850
04629|949903|/equities/monotaro|TOPIX500/EAFAGROWTH||2091.5|2092.5|1844|1828|1835.5|1845|1876|1851.5|1830.5|1860|1891|1865|1879.5|1866.5|1794.5|1787.5|1788|1778.5|1825.5|1859|1866.5|1778|1700|1680.5|1641.5|1663|1640.5|1643|1621|1636|1658|1616|1570|1600|1602.5|1602|1604|1618|1672.5|1668.5|1640.5|1654.5|1707|1752|1690|1805|1784|1802|1832.5|||1832.5|1832.5|1911||1782.5|1932.5|1931|1881.5|1915|1875.5|1927.5|1980|2011|1963.5|2017|2008|1801|1770|1758|1747.5|1759|1740|1739.5|1794.5|1817.5|1815|1792.5|1800|1753.5|1792.5|1823||1746|1697.5|1603.5|1591|1563.5|1563|1485.5|1456.5|1447.5|1442.5|1414|1452.5|1426|1432.5|1447.5|1523.5|1525||1493.5|1529.5|1540|1564|1542|1483|1414.5|1377.5||1373|1387.5|1381.5|1360|1443|1421.5|1399.5|1400.5|1428|1432.5|1439.5|1444|1458.5|1464.5|1446|1428|1413.5|1417.5|1444|1507|1547.5|1513.5|1581|1584.5||1557.5|1550||||1539.5|1548|1548|1515|1506.5|1512|1515|1542.5|1560|1574|1556.5|1483.5|1428.5|1467|1465|1433.5|1418|1469|1440|1479.5|1491.5|1493|1497|1462|1476|1484||1481.5|1508|1473|1470|1514|1553.5|1479.5|1441|1432.5|1473|1451.5|1380|1455||1268|1207.5|1200.5|1173|1213|1204|1212|1215|1188|1215.5|1228.5|1261|1284.5|1254|1246.5|1304|1300|1494.5||1485.5|1528|1537|1496|1532.5|1600.5|1570.5|1575|1557|1573.5|1564|1574.5|1592|1591||1600|1578|1588|1570|1602.5|1637|1693.5|1752|1766.5|1759|1758|1722|1723.5|1732|1714|1713.5|1707|1736|1674.5|1661|1670|1716|1723.5|1759|1798.5||1815.5|1806|1783.5|1852|1819.5|1783|1750.5|1732|1736|1755.5
04630|951788|/equities/morinaga-co-ltd|TOPIX500||2651|2618.5|2566|2510|2495.5|2513|2528.5|2516|2510|2480.5|2489|2510.5|2526|2522.5|2474|2467.5|2462.5|2487.5|2497.5|2498|2516|2479.5|2521.5|2561.5|2554|2526.5|2542|2525.5|2528.5|2532.5|2509|2458.5|2444|2464|2508|2473.5|2472|2474.5|2495|2477|2495.5|2513|2510|2608.5|2520|2642|2562|2538|2534.5|||2544|2544.5|2548||2535.5|2512.5|2527|2546.5|2530.5|2471.5|2530|2530|2559|2578|2578.5|2551.5|2580|2575|2594|2559|2549|2571|2566.5|2631.5|2625.5|2594|2680.5|2662.5|2652.5|2667.5|2651||2684|2647.5|2657|2640|2585|2576.5|2593.5|2636|2629|2655|2647.5|2623|2665.5|2689.5|2667.5|2682|2711.5||2713.5|2698|2701|2748|2723.5|2694|2677|2708.5||2670.5|2799.5|2830|2859|2838.5|2851.5|2849.5|2823.5|2775|2780|2744.5|2757|2716.5|2703.5|2680.5|2674.5|2666|2663|2658|2712.5|2657.5|2692.5|2665.5|2671.5||2613.5|2613.5||||2558.5|2552|2565|2551.5|2561|2540.5|2527|2528|2540|2492.5|2497|2578|2609|2655|2662.5|2644|2671.5|2667|2620|2611|2648|2638.5|2645.5|2667|2691.5|2720||2719|2690.5|2686.5|2748|2747|2772|2818.5|2831.5|2645|2601|2647.5|2656.5|2657.5||2726.5|2753.5|2724|2649|2703|2667.5|2632.5|2611.5|2616.5|2586|2593|2618|2656.5|2659|2648.5|2650.5|2718.5|2769||2673.5|2658|2607|2641.5|2659|2701|2730.5|2725|2708.5|2695|2702|2693|2672.5|2691||2698|2716|2749|2779.5|2715|2707|2697.5|2664.5|2681.5|2681.5|2668|2646.5|2640|2629|2648.5|2621|2624|2617.5|2621.5|2575|2530.5|2575|2583.5|2547.5|2571||2506|2506|2343|2285|2282.5|2298|2345|2346|2311.5|2286.5
04631|951797|/equities/morinaga-milk-industry|TOPIX500||3490|3459|3460|3446|3391|3384|3416|3445|3453|3432|3371|3368|3341|3309|3238|3251|3232|3227|3233|3248|3232|3187|3246|3265|3304|3212|3178|3200|3246|3268|3244|3146|3126|3166|3198|3238|3244|3253|3261|3344|3366|3381|3365|3438|3149|3212|3183|3130|3110|||3087|3105|3087||3049|3025|3037|3056|3059|2980|3014|2971.5|2996.5|3076|3127|3154|3163|3157|3202|3131|3149|3155|3114|3121|3126|3093|3201|3218|3183|3175|3105||3093|3115|3110|3099|3115|3133|3179|3162|3115|3116|3042|3043|3076|3108|3094|3100|3109||3189|3190|3182|3156|3079|3024|2976|3060||2963.5|2967.5|2991.5|2981|3008|3025|3025|3026|2998|2972|2925.5|2994.5|2965|2976|2945|2924.5|2940|2910|2841|2853|2836.5|2875|2922.5|2873.5||2816|2813.5||||2728|2700.5|2682.5|2670|2674.5|2657|2624|2628.5|2638.5|2603|2649|2784.5|2805|2811.5|2801|2778.5|2765|2761.5|2734|2774|2778.5|2760|2686|2724.5|2740|2742.5||2730|2698.5|2728|2747|2689|2793|2773.5|2810|2746.5|2728.5|2790|2772|2820||2869|2958.5|2949.5|2839.5|2821|2895.5|2889.5|2781.5|2771|2730|2691|2682.5|2669|2700|2714.5|2759.5|2798|2822.5||2803|2770.5|2741|2786.5|2802.5|2813.5|2827|2867.5|2840|2824|2836.5|2880|2890|2930.5||2928|2897.5|2898.5|2929.5|2889.5|2910.5|2986|2969.5|2981.5|3000|2993.5|2981|2974|2975|2981.5|2978|2953.5|2924|2953.5|2888|2828|2883|2912|2817.5|2820||2845|2779|2508.5|2422.5|2416.5|2421|2450.5|2444|2398.5|2380.5
04632|44128|/equities/ms-ad-insurance-group-holdings|NIKKE225/TOPIX500/EAFAVALUE||3700|3862|3930|3770|3734|3841|3860|3808|3824|3713|3575|3417|3398|3366|3190|3155|3137|3123|3087|3059|3125|3110|3174|3179|3174|3137|3151|3142|3308|3385|3281|3286|3316|3331|3302|3188|3175|3131|3149|2767.5|2789|2784|2764|2804.5|2867.5|2902.5|2855|2770|2834.5|||2831|2817|2846.5||2775|2762|2830.5|2767.5|2730|2679|2675|2605.5|2668.5|2791|2774|2775|2759|2795|2755|2746|2723.5|2688|2672|2614|2711|2664.5|2724.3301|2668.3301|2612|2671.3301|2667.6599||2585.3301|2579.6599|2556|2549|2572.6599|2526.3301|2616.6599|2670.3301|2614|2554|2528.6599|2530.6599|2502.3301|2470|2422.6599|2364|2390||2398.3301|2416.3301|2453.6599|2519.3301|2487.6599|2492.3301|2191|2205.3301||1990|2015|1997|1993.33|2027.66|2010|2022.66|2049.3301|2034.33|2016.66|1984.33|2008.33|2010|2010.33|2010|1955.66|1950.66|1984.66|1951.66|1966.66|1914.66|1934.33|1893.66|1899.66||1900|1864.33||||1848.66|1817.33|1796.33|1788.66|1793|1778.33|1779.66|1813.33|1792.66|1760.33|1793.66|1823.33|1879.33|1882.33|1881.33|1868.33|1925.33|1904.33|1860|1864.33|1860.66|1844.33|1832.33|1831.66|1830.66|1832.33||1817|1805.66|1794.33|1866.66|1859.33|1878|1905.66|1888.66|1860.66|1858.33|1812.66|1861.33|1909||1884.33|1874.66|1831|1794|1825|1807|1814.33|1795.66|1796.66|1809|1837|1860.33|1845.66|1829|1844.66|1902|1861.66|1863.33||1814|1806|1768.66|1776.33|1819.66|1831.66|1889.33|1936.33|1933|1911|1928|1926.66|1919|1934.33||1898.66|1898|1873.66|1851.66|1854.66|1821.33|1848|1842|1800.33|1801.66|1776.66|1746.66|1737.33|1732.33|1740.33|1712.33|1733.33|1725.66|1724|1700|1704.33|1720.66|1689.66|1712|1700.33||1734|1709|1698.66|1686|1673.33|1650|1682.66|1768|1764|1748.33
04633|943427|/equities/murata-mfg-co|TOPIX500/EAFAGROWTH||3577|3697|3597|3605|3574|3581|3603|3580|3364|3270|3322|3300|3300|3300|3345|3336|3358|3303|3310|3238|3232|3201|3117|3037|3083|3048|3029|3018|3060|3058|2966.5|2917|2945|2980.5|2986.5|2996.5|2985|2955.5|2933.5|2874.5|2860|2817|2806.5|2797|2784|2725|2784.5|2824|2855.5|||2798|2875.5|2903.5||2867|2822|2849.5|2749|2745.5|2677|2788|2794|2824|2785|2830.5|2754.5|2753.5|2750|2737|2719.5|2794.5|2768|2818|2855.5|2824|2834.5|2875|2849.5|2851|2915.5|2926.5||2911.5|2904|2837.5|2827|2845.5|2831|2848.5|2889.5|2854.5|2965|3005|3022|3029|3023|3012|3036|3026||3025|2976|2957.5|2981|3043|3019|2960|3025||3017|3077|2989.5|3040|3051|3066|2999.5|3015|3032|3024|2984|3061|3091|3112|3051|2972.5|2898.5|2893|2972|3032|2978.5|2987.5|2961.5|2888.5||2907.5|2908||||2993|3011|2946.5|2893.5|2864.5|2841.5|2813|2833|2828|2820|2822|2807.5|2871|2880.5|2834.5|2804|2850|2891.5|2819.5|2859|2847.5|2883.5|2849|2868.5|2899|2924.5||2891.5|2875|2870|2909.5|2900|2980.5|2894|2911|2931|2938.5|2907.5|2852.5|2883||2806|2747|2477.5|2520|2515|2490|2599.5|2593|2596|2632|2661|2731|2713|2677|2704|2775.5|2698.5|2712||2655|2683.5|2657|2697.5|2732|2734|2685|2714.6599|2718.3301|2725.6599|2714.6599|2697.3301|2794|2756||2748|2728.3301|2693.3301|2731.3301|2715.6599|2716.3301|2705|2846.6599|2819.3301|2777|2718.6599|2728.3301|2721|2682|2695.6599|2645|2681.3301|2688|2677|2665|2664|2672|2655|2690.6599|2685||2719.6599|2736|2744.6599|2714.6599|2704.3301|2730.6599|2812.3301|2896.3301|2775|2726.6599
04634|946196|/equities/nabtesco-corp|TOPIX500/EAFAGROWTH||2819.5|2816|2794|2801|2806|2740|2790|2749|2732|2750|2728|2750|2783.5|2778|2720|2723|2723|2722.5|2700|2693|2742|2684|2656|2609|2609|2611.5|2584|2582.5|2623|2613|2573.5|2556|2565|2617|2651.5|2684.5|2706.5|2665.5|2677|2790|2785|2804.5|2804.5|2867.5|2887|2858|2824|2762|2830.5|||2826.5|2841.5|2620||2576.5|2564|2707.5|2625|2578|2509.5|2570|2558.5|2580.5|2542|2575|2586|2576.5|2606|2568.5|2560.5|2614.5|2571|2555.5|2643.5|2560|2529.5|2552|2540.5|2516|2616|2647.5||2637|2627.5|2595|2637|2521.5|2461.5|2423.5|2440|2467|2483|2466.5|2498|2505.5|2484|2550|2647|2588||2553.5|2555.5|2476|2442.5|2347|2345|2410|2890||2834|2842|2819.5|2827.5|2890|2862.5|2814.5|2856|2861|2919|2872.5|2860.5|2836|2891.5|2805|2778.5|2758.5|2863|2937.5|2949.5|2975|2907.5|2864.5|2871||2812.5|2859.5||||2877.5|2887|2893|2826.5|2825|2837|2827.5|2831|2801|2761.5|2797.5|2698.5|2689.5|2668|2661.5|2649|2657.5|2729.5|2696|2668|2724.5|2767.5|2763|2735|2752.5|2709||2667.5|2727.5|2708.5|2711.5|2711.5|2775.5|2680|2715.5|2735.5|2741|2682|2709|2797||2703.5|2630|2650|2619|2720.5|2654.5|2697.5|2690.5|2672|2692|2722.5|2763.5|2755.5|2743.5|2784.5|2807.5|2723.5|2730||2672|2702.5|2655.5|2631.5|2723|2696.5|2699.5|2754|2800|2777.5|2742.5|2742|2780|2770||2759.5|2816.5|2823|2832.5|2812.5|2809|2810|2818|2815.5|2774.5|2762.5|2759|2762.5|2733.5|2718.5|2677|2679|2698|2640|2603|2624|2640.5|2661|2707.5|2737.5||2797.5|2740|2819.5|2790.5|2777|2797|2784.5|2821|3010|3057
04635|952678|/equities/nagase-co-ltd|TOPIX500||3276|3259|3261|3233|3210|3222|3254|3227|3228|3220|3149|3123|3059|3029|3034|3013|3042|3008|3001|2997|3008|2937.5|2968|2947|2967.5|2943|2982|3011|3054|3066|3077|3074|3046|3103|3117|3098|3079|3064|3086|3081|3039|3034|3058|3096|3093|3149|3064|2700|2687.5|||2700.5|2709|2729.5||2684.5|2597|2632|2577|2607|2571.5|2602.5|2589.5|2622|2663|2634|2614.5|2634.5|2645.5|2617.5|2568.5|2544.5|2526|2511.5|2542.5|2554|2537.5|2617|2580|2607|2650|2663.5||2592.5|2573.5|2597.5|2460|2483.5|2468.5|2475|2476.5|2476|2495|2478.5|2475|2497.5|2492|2496.5|2486.5|2495||2486.5|2465|2453.5|2466|2491|2434|2436.5|2492||2400|2436.5|2406.5|2400|2400|2400|2398|2423.5|2385|2382|2380.5|2387|2369.5|2382|2390.5|2364|2344.5|2343.5|2354.5|2373.5|2350|2350.5|2333.5|2315||2319.5|2310||||2260|2255|2250|2229|2234|2246|2225|2247|2237.5|2250|2266|2297.5|2304.5|2304.5|2294.5|2278|2325|2337.5|2313|2318.5|2344.5|2323.5|2321.5|2346|2358|2351||2338|2288|2266|2296.5|2279|2309.5|2300|2295.5|2292|2270.5|2260|2251.5|2274||2228|2312|2273.5|2250|2286.5|2250|2271|2290.5|2277.5|2305|2300|2299.5|2302.5|2298.5|2305|2326.5|2306|2307.5||2277|2266.5|2224|2282|2346|2350.5|2386.5|2450|2442|2452.5|2460|2487.5|2521.5|2550||2514.5|2513.5|2503.5|2502|2502|2519|2551.5|2552.5|2534.5|2542|2522.5|2499|2482|2481.5|2501.5|2450|2456|2451.5|2450|2432.5|2423.5|2438.5|2450|2467|2478.5||2470|2447.5|2450|2450|2432|2402.5|2437|2478|2441|2383.5
04636|946316|/equities/nagoya-railroad-co-ltd|TOPIX500||1792|1778|1752.5|1747.5|1749.5|1749|1765|1753.5|1745|1756|1753.5|1741|1742.5|1745.5|1734|1714|1699.5|1721|1698.5|1683.5|1706|1704.5|1718.5|1742|1774|1719.5|1710|1729|1747.5|1792|1800.5|1998|2001|2032|2034|2030.5|2035|2046|2061|2069.5|2047.5|2042.5|2057.5|2097|2106|2020|2021|2013.5|2046|||2050.5|2051.5|2057.5||2073.5|2056|2089|2095|2108.5|2038|2070|2050|2097.5|2149|2140.5|2117.5|2130|2122.5|2128.5|2114|2110|2114.5|2113.5|2158.5|2166|2111.5|2179|2174.5|2209.5|2225.5|2213||2224.5|2200.5|2179.5|2159.5|2127|2122.5|2128.5|2133.5|2147|2127|2127.5|2127.5|2139|2138.5|2125|2101|2120.5||2115.5|2120.5|2132.5|2182.5|2159|2153.5|2196.5|2226.5||2215|2232|2262|2294|2285.5|2286|2269|2278.5|2264|2278|2256|2263.5|2250|2293|2307.5|2283|2297|2357|2363|2373.5|2376.5|2360|2356|2333||2319|2295||||2263|2251.5|2247|2224|2253|2221|2197.5|2194.5|2189|2219.5|2230.5|2225.5|2223|2234|2229.5|2209.5|2218.5|2206|2180|2166|2161.5|2164.5|2139|2157|2135|2128.5||2142.5|2124.5|2107.5|2118.5|2077|2080.5|2080|2070|2051|2083|2067.5|2099.5|2144.5||2142.5|2121.5|2107.5|2094|2107|2073.5|2079.5|2080|2057.5|2077|2085.5|2080.5|2048.5|2051|2114.5|2119.5|2142|2152.5||2164|2090|2063.5|2082.5|2151|2207.5|2253|2352.5|2337.5|2339|2316|2320|2357|2372||2397|2388|2404|2388|2376|2400|2411.5|2376.5|2379|2372|2357|2339|2305|2316.5|2298|2294|2292|2282.5|2264|2252.5|2234|2239.5|2250|2229.5|2215.5||2282.5|2217|2185.5|2163.5|2167|2178|2225.5|2285.5|2288.5|2283
04637|952895|/equities/nankai-electric-railway|TOPIX500||2689|2676|2639.5|2631.5|2628.5|2627|2664.5|2682|2665|2666.5|2671|2673|2654|2665|2641.5|2623|2603|2616.5|2579|2533.5|2570|2579.5|2632|2645|2662.5|2628|2612|2622|2671|2629.5|2596.5|2606.5|2609.5|2631.5|2675.5|2632|2631|2654.5|2682.5|2714|2684|2664.5|2688|2732.5|2698.5|2656|2681.5|2684.5|2692|||2674|2715|2747.5||2958.5|2943|3041|3055|3065|2999|3011|2970.5|3057|3048|3069|3065|3097|3095|3070|3080|3033|3036|3057|3141|3191|3104|3197|3157|3193|3194|3184||3196|3126|3095|3102|3048|3049|3064|3082|3189|3088|3063|3038|3044|2925|2866.5|2867.5|2894||2884|2900|2918|2932|2934|2920.5|2916.5|2917||2897.5|2928.5|2978|2981|2972|2906|2887|2882|2829|2840.5|2824|2848|2841.5|2882|2911.5|2877.5|2872.5|2933.5|2930|2972.5|2968|2972.5|2953|2934||2905|2872.5||||2865|2849.5|2850.5|2820|2823.5|2833|2813|2808|2825|2856|2887|2899|2933.5|2901.5|2878|2822|2844|2837.5|2816.5|2805.5|2816.5|2802.5|2791.5|2871.5|2899|2918.5||2943|2944.5|2940.5|2929|2874|2902.5|2895|2917.5|2895.5|2889|2853|2953.5|3012||3053|2943.5|2885|2870.5|2862.5|2834|2826|2844.5|2808|2810.5|2825.5|2792|2741.5|2735|2827|2844|2865.5|2889.5||2872.5|2844.5|2803.5|2813.5|2863.5|2902.5|2903|2985.5|2974|2974|2941.5|2920|2959|2980.5||3052|3046|3120|3110|3092|3111|3130|3083|3066|3065|3064|3060|3023|3019|2993|2957.5|2969.5|2949.5|2920|2925.5|2920|2959|2964|2960|2966||3008|2916.5|2873.5|2860|2831.5|2891.5|2922.5|3065|3014|3033
04638|44241|/equities/nec-corp.|NIKKE225/TOPIX500/EAFAGROWTH||13215|13620|13760|13810|13750|14080|14130|13885|13575|13250|13245|13575|13265|13005|12805|12610|12755|12720|12585|12345|12660|12305|12310|12405|12305|12100|11875|11615|11675|11640|11625|11280|11590|11940|11910|11525|11475|11200|11160|11050|10965|11005|10955|10865|10770|10725|10805|10875|11400|||11170|11195|11500||10945|10750|11020|10775|10740|10780|10955|11050|11015|11475|11585|11500|11370|11350|11220|11055|11100|10875|10950|10655|10990|11015|11020|10915|11025|11275|11290||10835|10955|10830|10665|10325|9942|9921|10230|10325|10180|10260|10195|10335|10090|9905|10110|10245||9882|9680|9754|9958|9878|9635|9725|9664||9493|9474|9464|9369|9653|9758|9583|9700|9097|9289|9262|9380|9243|9410|9445|9129|9061|8987|8993|9109|8820|8764|8706|8550||8348|8470||||8350|8326|8400|8315|8221|8149|8147|8183|8207|8102|8131|8197|8297|8244|8327|8147|8205|8216|7935|8233|8357|8240|7927|7896|8016|8050||8087|8334|8263|8174|8069|7904|7715|7665|7778|7789|7495|7287|7604||7165|7033|7205|7484|7539|7271|7479|7525|7543|7636|7782|7769|7751|7668|7898|8089|7833|7896||7655|7495|7391|7850|8174|8261|8209|8204|8125|8182|8111|8225|8335|8400||8420|8305|8120|8228|8090|8061|8061|8019|7925|7850|7771|7686|7558|7550|7512|7503|7494|7470|7462|7414|7295|7397|7300|7263|7047||7197|7079|7108|7132|7086|6995|7079|7175|7183|6804
04639|952566|/equities/net-one-systems|TOPIX500||3032|3002|2936.5|3013|2984|2994.5|3011|3005|2977.5|3007|2948|2930.5|2888|2911|2873|2840|2750.5|2759.5|2753|2624|2647|2622.5|2665.5|2744|2773|2830.5|2825|2886|2886.5|2949.5|2981|2921|2900|2896|2917|2943.5|2917|2922|2933.5|2952|2966.5|2929|2824.5|2931|2965|2911.5|2961|2661.5|2647.5|||2611|2588.5|2643.5||2641.5|2621.5|2649|2621.5|2674.5|2640.5|2675.5|2658|2709.5|2731|2773.5|2738|2761|2752.5|2727.5|2746|2762.5|2751|2692.5|2686|2700|2661|2720|2748|2771.5|2770|2727||2776.5|2788.5|2789|2779|2750|2764|2715.5|2653|2655|2693|2646|2645|2658|2600|2621|2600|2649.5||2573.5|2557.5|2577.5|2580|2623.5|2550|2568|2619.5||2595.5|2631.5|2704.5|2688.5|2671.5|2412|2346|2402|2397.5|2405.5|2374|2390|2382|2369|2347.5|2333|2318|2339.5|2377|2390|2428|2379.5|2399|2390||2344|2346.5||||2403.5|2404|2398.5|2370.5|2391.5|2370.5|2379|2367.5|2412.5|2380|2349|2329|2283.5|2267|2305|2247|2262|2136|2036.5|2056|2071.5|2056|2039|2032|2067|2072||2097.5|2081.5|2065|2067|2033|2061|2052.5|2055.5|2124.5|2161.5|2133.5|2151|2272||2301.5|2341.5|2296|2245.5|2162|2605|2618.5|2620|2594.5|2663.5|2713|2745.5|2715|2657.5|2752|2847|2838|2847||2826.5|2863.5|2822|2825|2840|2838|2806.5|2794|2788.5|2778.5|2750|2795.5|2760|2789.5||2788|2756|2783.5|2786|2734|2771|2824.5|2862|2867.5|2865|2857.5|2855|2826|2795.5|2780.5|2748.5|2739|2746|2715.5|2658|2627|2663.5|2703|2713.5|2702.5||2737.5|2720|2651.5|2552|2563|3188|3155|3162|3121|3070
04640|946124|/equities/nexon-co-ltd|TOPIX500/EAFAGROWTH||3291|3320|3272|3235|3127|3065|3007|3063|2933|2933|2975|2918.5|2979.5|2951|2920|2892|2851|2900|2965.5|2906|2897.5|2785|2751|2791|2757.5|2778|2744.5|2742|2758.5|2662.5|2691.5|2609.5|2620.5|2543|2466|2556.5|2557.5|2710.5|2653|2643.5|2664|2637.5|2697|2626.5|2556|2569|2507|2504.5|2566.5|||2470|2516|2471.5||2483.5|2517.5|2554.5|2510|2465|2332|2434.5|2395|2401.5|2411|2429.5|2414|2453.5|2454|2429.5|2407.5|2453.5|2422|2483|2520|2510|2510|2531|2600|2557.5|2667.5|2700||2590.5|2570|2487|2511.5|2557|2534|2528|2500|2521.5|2502|2466.5|2553|2553|2426|2448.5|2471.5|2432.5||2520.5|2507.5|2538.5|2550|2603|2490|2498|2552||2552|2890.5|2890.5|2944.5|2912.5|2806|2306|2365|2369.5|2366|2378|2420|2524.5|2358|2302.5|2274.5|2324.5|2460.5|2569|2696.5|2736|2816|2820.5|2794.5||2694.5|2724||||2569.5|2654|2702|2673.5|2750.5|2609|2962.5|2964.5|2943|2864.5|2960.5|2944.5|2999|3034|3057|3234|3234|3230|3155|3149|3171|3198|3177|3162|3156|3105||3130|3065|3038|3022|3009|3035|2958|2991.5|3030|2921|2891.5|2872.5|2833.5||2857|2815|2745.5|2638|2547.5|2468|2555.5|2547|2485|2500|2520|2564.5|2578|2553.5|2634|2706|2651.5|2666||2614.5|2618.5|2565.5|2608|2683.5|2673.5|2621.5|2645|2653|2732.5|2694|2694|2795|2916||2959|2903|2795.5|2913.5|2896.5|2909|2976|2955.5|2952|2970.5|2958.5|2957|2849.5|2830|2824.5|2795.5|2820|2800|2810|2802.5|2732|2716.5|2754|2740.5|2761.5||2766.5|2509|2495|2546|2547.5|2556.5|2602|2673.5|2710.5|2669.5
04641|44275|/equities/ngk-insulators,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2099|2126|2084|2063.5|2047.5|2064|2093|2077|2082|2073|2060|2057.5|2035.5|2041|2022|1990|1983|2011|2016|1993.5|2064.5|2048.5|2075.5|2098.5|2088.5|2055|2051|2047.5|2090|2114|2095.5|2064|2083.5|2077|2085.5|2072|2052|2063.5|2113.5|2111.5|2095.5|2115.5|2109.5|2091.5|2105|2094.5|2109.5|2106.5|2143.5|||2130|2136|2152||2176.5|2075|2106.5|2069|2053|2014|2077|2055|2111|2116|2106.5|2072.5|2051|2029.5|2008.5|1999.5|2020|1982.5|2005.5|2008.5|2040|2031|2072|2040.5|2043|2026.5|2026||2004.5|1994.5|1951.5|1943|1917|1945.5|1909.5|1955.5|1939.5|1964|1946|1949.5|1951|1954|1960|1935|1927||1928|1930|1905.5|1923.5|1907|1869|1878|1912.5||1881.5|1864|1860|1866|1865.5|1862.5|1850|1852|1835.5|1830.5|1820|1809|1814|1822|1824.5|1805.5|1803|1781|1765|1784.5|1790|1778.5|1781|1753||1737|1719||||1685.5|1685|1679.5|1670|1662.5|1667|1658|1667|1670.5|1689|1699|1668.5|1694|1680|1683|1676.5|1688|1729.5|1723.5|1757.5|1790|1804|1801|1827.5|1805|1796||1773|1756.5|1789.5|1812|1796|1813.5|1922.5|1904|1899|1887|1868.5|1901|1918||1909|1866|1832|1807.5|1769|1741.5|1764.5|1773|1769|1774|1808|1805|1871.5|1879.5|1928.5|1962.5|1932.5|1928.5||1886|1887.5|1869.5|1926|1996|1982|1985|2018.5|2026|2035.5|2022|2024.5|2034|2033.5||2005.5|1994|1961|1952.5|1931|1921|1960.5|1964.5|1959|1949.5|1937|1934|1917|1917.5|1930.5|1892.5|1902.5|1891|1864|1835.5|1837|1821|1837|1911|1970||1791.5|1764.5|1777|1755|1765.5|1779.5|1792.5|1795|1742|1716
04642|946173|/equities/ngk-spark-plug-co-ltd|TOPIX500||4798|4890|4894|4805|4793|4806|4948|4886|4762|4707|4670|4621|4652|4660|4630|4584|4599|4647|4607|4610|4730|4719|4885|4921|4901|4740|4699|4708|4806|4925|4726|4627|4635|4623|4664|4621|4632|4690|4844|4844|4766|4684|4771|4774|4798|4856|4873|4846|5060|||5018|5003|5172||5066|5036|5133|5017|5049|5017|5133|5073|5156|5337|5328|5159|5025|5064|4985|4905|4963|4891|4880|4884|5084|5007|5127|5145|5112|5102|4949||4904|4748|4601|4600|4550|4580|4500|4645|4639|4697|4634|4552|4573|4541|4563|4559|4504||4504|4418|4316|4319|4290|4211|4221|4227||4218|4235|4229|4072|4063|3972|3991|4000|3954|3920|3863|3936|3940|3939|3960|3934|3928|3955|3827|3768|3764|3664|3605|3554||3515|3455||||3349|3340|3338|3316|3314|3307|3260|3293|3288|3311|3319|3207|3294|3324|3347|3291|3368|3381|3356|3411|3473|3433|3384|3436|3444|3434||3413|3371|3357|3470|3455|3427|3444|3399|3387|3360|3325|3424|3404||3330|3415|3350|3125|3221|3179|3195|3176|3177|3184|3221|3269|3252|3243|3284|3333|3315|3352||3260|3227|3116|3286|3415|3384|3462|3538|3520|3535|3513|3531|3563|3587||3541|3518|3497|3498|3464|3457|3467|3478|3490|3455|3404|3385|3331|3328|3358|3311|3317|3327|3291|3272|3237|3275|3269|3295|3277||3220|3178|3262|3200|3186|3171|3225|3198|3002|2935
04643|44174|/equities/nippon-meat-packers,-inc.|NIKKE225/TOPIX500/EAFAVALUE||4872|4819|4808|4732|4719|4721|4767|4796|4800|4798|4810|4833|4827|4908|4794|4546|4559|4620|4570|4634|4695|4698|4781|4881|4876|4859|4807|4823|4815|4848|4817|4788|4786|4821|4906|4891|4919|4882|4861|4941|4920|4846|4902|5019|5126|4989|5128|5085|5113|||5186|5177|5185||5156|5146|5194|5244|5231|5149|5165|5034|5096|5153|5106|5046|5092|5069|5029|4953|4974|4983|4967|5016|5088|5061|5275|5254|5226|5259|5257||5273|5285|5241|5205|5192|5127|5180|5274|5327|5311|5307|5265|5310|5246|5306|5324|5335||5390|5311|5258|5284|5255|5239|5248|5245||5223|5201|5218|5180|5107|5158|5161|5058|4990|5005|4943|4972|4934|4971|4944|4903|4976|4880|4907|4920|4884|4886|4950|4922||4812|4823||||4780|4768|4804|4769|4702|4589|4564|4613|4562|4436|4466|4532|4491|4554|4541|4519|4501|4504|4453|4369|4410|4394|4394|4421|4388|4340||4339|4306|4322|4360|4273|4337|4309|4340|4373|4324|4360|4329|4338||4389|4314|4530|4388|4458|4355|4341|4315|4321|4273|4275|4274|4266|4290|4359|4380|4435|4435||4412|4380|4296|4407|4449|4471|4503|4552|4523|4512|4472|4497|4556|4595||4592|4605|4600|4605|4555|4573|4581|4564|4559|4584|4580|4518|4519|4535|4528|4474|4499|4487|4485|4439|4396|4427|4436|4408|4419||4394|4389|4380|4308|4318|4352|4314|4355|4104|4080
04644|946187|/equities/nhk-spring-co-ltd|TOPIX500||1697|1716.5|1736|1708.5|1599.5|1629|1644.5|1628.5|1627.5|1621|1603.5|1589|1597.5|1603|1565.5|1560.5|1547.5|1534.5|1522.5|1540.5|1593.5|1581|1642|1639|1636|1644|1646.5|1680.5|1686|1720|1744|1724.5|1735.5|1742|1885.5|1827.5|1804|1841|1844|1823|1823|1782.5|1591|1595.5|1642|1644|1636|1641|1637|||1607|1590|1602.5||1595|1563.5|1540|1496|1504|1486.5|1516.5|1497|1526.5|1563|1550.5|1540.5|1542|1532.5|1515.5|1497.5|1497.5|1468.5|1461|1465|1497|1499|1496.5|1488|1500|1517.5|1510.5||1495.5|1456|1429.5|1412.5|1411.5|1409.5|1411.5|1441.5|1433.5|1466.5|1447|1428|1451|1438|1443|1469|1472||1494|1464|1448.5|1472.5|1447.5|1433|1460.5|1266||1238.5|1243|1240|1232.5|1240|1233|1241.5|1227.5|1217|1219.5|1206|1218|1205|1223.5|1220|1197.5|1195.5|1184|1209.5|1219.5|1207|1228.5|1208.5|1189||1201.5|1208.5||||1197|1198.5|1167.5|1155.5|1162|1131.5|1097.5|1096.5|1105.5|1105.5|1109|1092.5|1112|1107|1126|1101.5|1120|1138|1109|1097.5|1120.5|1125|1128|1157.5|1156|1172.5||1130.5|1126.5|1116.5|1141|1133|1179|1197.5|1161|1151.5|1154|1138.5|1152|1159.5||1118.5|1111|1057|1041.5|1087|1066|1064|1064|1047|1049.5|1064|1077.5|1082|1078.5|1100|1103|1097.5|1100.5||1065|1060|1037.5|1096.5|1130|1144|1145|1165|1154.5|1166.5|1154.5|1170.5|1167|1183.5||1165.5|1144|1142.5|1146|1126.5|1131|1152.5|1152|1148.5|1147|1131.5|1131|1126|1128|1121.5|1110|1107|1123|1110.5|1095.5|1083.5|1102|1101.5|1124.5|1128||1136|1125|1133.5|1128.5|1133|1111.5|1142|1160.5|1137|1112
04645|44214|/equities/nichirei-corp.|NIKKE225/TOPIX500||3594|3474|3446|3418|3428|3418|3460|3492|3506|3492|3540|3548|3530|3570|3516|3514|3524|3582|3625|3616|3579|3559|3578|3666|3700|3702|3654|3694|3605|3591|3555|3513|3509|3599|3622|3611|3675|3652|3689|3740|3726|3673|3756|3802|3890|3919|3966|3957|3951|||3975|3940|3956||3936|3903|3872|3914|3918|3869|3897|3928|4015|4091|4131|4080|4099|4111|4099|4059|4052|4049|4035|4070|4143|4068|4167|4114|4110|4110|4024||4030|4056|4046|4051|4015|3987|3972|3947|3854|3844|3761|3758|3803|3757|3804|3801|3806||3848|3835|3802|3747|3736|3742|3712|3694||3654|3676|3750|3605|3626|3642|3628|3570|3521|3563|3535|3544|3530|3519|3505|3499|3457|3456|3482|3604|3578|3577|3601|3538||3503|3497||||3474|3478|3501|3471|3474|3440|3419|3466|3481|3489|3542|3671|3590|3657|3580|3502|3299|3308|3276|3235|3221|3224|3245|3248|3244|3273||3274|3204|3207|3268|3239|3244|3253|3242|3282|3198|3157|3211|3226||3242|3194|3268|3194|3210|3151|3154|3156|3219|3214|3198|3164|3169|3161|3217|3269|3334|3305||3231|3199|3160|3253|3251|3285|3339|3449|3412|3411|3434|3464|3493|3560||3549|3553|3558|3590|3547|3529|3573|3534|3521|3517|3493|3446|3421|3397|3409|3392|3437|3406|3372|3339|3333|3382|3425|3377|3366||3390|3360|3394|3311|3332|3238|3270|3281|3249|3217
04646|946213|/equities/nidec-corp|TOPIX500/EAFAGROWTH||7025|7047|6949|6990|6902|6928|7011|7033|7076|7120|7185|7337|7401|7291|7448|7323|7341|7534|7339|7255|7434|7152|7042|7072|7052|6996|7217|7348|7626|7697|7843|7845|7840|7991|7903|7952|7974|7626|7292|7353|7327|7206|6968|6986|7042|7152|6956|6936|7122|||7254|7419|7373||7115|6886|6794|6745|6762|6592|6772|6741|6787|6351|6381|6216|6232|6157|6115|6061|6169|6119|6273|6183|6130|6224|6203|6327|6339|6404|6447||6099|5881|5547|5556|5428|5532|5581|5603|5582|5663|5664|5767|5716|5681|5707|5820|5712||5720|5701|5792|5724|5712|5622|5478|5539||5494|5433|5469|5421|5529|5456|5424|5542|5589|5602|5628|5712|5898|5911|5782|5726|5659|5800|5983|5937|5929|5844|5823|5712||5696|5722||||5695|5742|5604|5470|5507|5538|5569|5627|5587|5524|5588|5478|5532|5514|5502|5389|5430|5521|5422|5505|5551|5604|5631|5673|5771|5810||5782|5821|5789|5801|5766|5779|5618|5638|5673|5738|5700|5718|5753||5671|5533|5421|5539|5627|5632|5830|5995|6700|6699|6795|6906|6953|6856|6993|7003|6850|6830||6801|6871|6825|6836|6894|6931|6829|6945|7123|7030|7036|6919|7160|7333||7430|7400|7292|7393|7340|7356|7387|7739|7654|7580|7618|7632|7606|7453|7446|7353|7417|7413|7420|7378|7423|7331|7553|7786|7767||7966|7884|7924|7908|7902|7862|8166|8461|8453|8400
04647|946266|/equities/nifco-inc|TOPIX500||3934|3962|3940|3930|3862|3890|3988|3903|3894|3950|3837|3832|3820|3821|3831|3809|3782|3745|3704|3697|3717|3726|3753|3780|3818|3743|3700|3711|3732|3738|3748|3646|3525|3510|3516|3553|3578|3543|3696|3718|3846|3862|3817|3796|3670|3888|3879|3829|3806|||3777|3803|3822||3729|3743|3792|3687|3769|3722|3808|3789|3880|3929|3947|3870|3906|3906|3843|3779|3767|3713|3692|3785|3861|3788|3863|3826|3859|3971|3984||3921|3883|3815|3794|3730|3722|3621|3783|3800|3870|3710|3644|3650|3607|3622|3645|3564||3619|3635|3732|3749|3744|3715|3723|3780||3759|3795|3792|3755|3784|3896|3878|3867|3833|3869|3804|3851|3842|3879|3898|3796|3801|3835|3895|3946|3959|3902|3839|3778||3839|3717||||3645|3647|3611|3512|3473|3513|3505|3524|3487|3441|3492|3473|3603|3644|3607|3531|3634|3608|3554|3561|3595|3612|3607|3674|3709|3757||3773|3794|3845|3892|3912|3942|3863|3849|3896|3871|3735|3758|3850||3725|3764|3501|3675|3756|3670|3718|3705|3721|3729|3738|3781|3792|3800|3934|4023|3897|3911||3900|3815|3710|3789|3870|3869|3894|3978|3898|3910|3962|4010|4114|4215||4222|4161|4136|4296|4260|4266|4384|4418|4398|4382|4302|4300|4288|4238|4240|4161|4224|4238|4109|4040|4071|4166|4106|4156|4152||4239|4180|4177|4181|4180|4104|4172|4306|4230|3967
04648|946227|/equities/nihon-kohden-corp|TOPIX500||2271.5|2317.5|2354|2344|2312.5|2355|2384|2371|2318|2308.5|2324|2349.5|2318|4708|4703|4611|4647|4676|4756|4678|4671|4617|4642|4723|4716|4711|4761|4835|4854|4815|4795|4652|4546|4631|4612|4593|4471|4445|4405|4474|4381|4360|4210|4424|4351|4327|4316|4268|4279|||4345|4318|4300||4270|4238|4270|4209|4185|4096|4112|4023|4206|4144|4156|4020|3933|3967|3914|3877|3851|3857|3933|4000|4004|4009|4006|3961|3940|4016|4097||4055|4038|3988|4004|4007|4092|4082|4084|4115|4117|4140|4139|4190|4144|4058|4100|4086||4128|4162|4149|4182|4155|4150|4192|4209||4201|4091|3987|4074|4207|4495|4496|4509|4534|4537|4456|4534|4472|4584|4576|4533|4555|4584|4588|4634|4694|4708|4664|4536||4486|4492||||4463|4389|4400|4281|3728|3748|3702|3757|3723|3687|3747|3725|3695|3639|3620|3608|3641|3688|3658|3654|3719|3712|3740|3698|3708|3678||3640|3645|3687|3763|3815|3885|3761|3696|3787|3773|3766|3653|3684||3622|3620|3558|3537|3535|3461|3507|3474|3492|3571|3506|3477|3510|3541|3588|3674|3721|3774||3711|3750|3695|3676|3677|3692|3671|3692|3634|3651|3625|3700|3722|3863||3900|3860|3849|3904|3860|3878|3939|3936|3892|3910|3901|3878|3866|3844|3844|3770|3756|3756|3729|3698|3681|3691|3704|3672|3706||3745|3752|3700|3711|3513|3669|3706|3734|3748|3695
04649|951775|/equities/nihon-m-a-center|TOPIX500/EAFAGROWTH||893|876.5|870|875.6|851|845.7|847.1|832|830.1|820.8|831.4|865.2|864.6|861.5|838.2|823|815.6|803|793.3|795.9|777.9|765|761.2|751.6|737.2|766.5|747|740.9|745.5|740.4|727.6|719.8|731|732.1|734.2|736|750.1|755.6|765.1|768.8|772.3|764.8|760|776.3|763|763.3|767.3|771.3|782.7|||763.1|774.3|867.9||866.2|858.7|871.2|863.3|860.4|841.7|865.8|853.5|875.7|888.7|904|910.5|910.7|919|915.3|911.6|926.6|914.1|914.3|972.7|987|959.9|964.2|955.3|961.5|999.2|986.9||988.1|962.9|944|963.9|970.7|993.1|950.1|965.5|964.5|971|963.3|992.2|1003.5|1003|1014|1010.5|1023||1031|1021|1045.5|1007.5|967.8|929.9|905.6|909.4||896.3|898|915.6|938.8|961.9|950.6|894.2|892.1|774.2|765.5|755.2|780.9|778.4|775.3|769.7|742.6|745|755.6|762.5|770.6|779.3|785.2|798|793.4||777.2|777.1||||777.7|777.2|759.7|751.1|749.8|754.2|741.9|751.2|738.4|724.1|748.1|716|710.2|699.7|714.7|675.2|677|693.2|685.2|680|684.8|685.2|694|689.1|684|685.9||687.8|702|678.5|671.6|677.8|679.7|629.4|643.6|652.8|664.2|661.6|673.3|680.8||656.3|662.2|685.5|667|669.5|650.3|655|664.7|649.4|665.3|666.9|679.7|684.6|673.1|666.4|699.6|700.3|706.1||707.5|714.4|694.8|687.7|698.6|719.5|720.5|732|713.4|734.5|725.3|729.9|749.1|767.5||761.8|770.1|771.7|781.5|777.7|792.7|806.3|820.2|819.5|832.5|833.6|810.1|808|815.5|795.5|789.7|774.3|780.7|743.5|740.4|733.7|723.2|716.3|731.6|710.9||723.3|708.4|722.7|751.7|702.5|706.6|741.7|783.3|813|1113
04650|946271|/equities/nihon-unisys-ltd|TOPIX500||4571|4537|4547|4558|4542|4535|4561|4600|4569|4504|4458|4444|4392|4354|4341|4335|4378|4409|4394|4175|4179|4180|4209|4230|4249|4277|4210|4241|4228|4180|4151|4148|4075|4135|4179|4118|4030|3950|3976|4019|4018|4075|3939|3963|3924|3853|3861|3846|3811|||3746|3898|4598||4579|4546|4612|4632|4628|4528|4533|4478|4563|4652|4735|4639|4666|4657|4600|4488|4437|4366|4410|4436|4531|4483|4680|4586|4613|4788|4726||4728|4739|4648|4646|4595|4567|4565|4565|4597|4544|4568|4586|4672|4634|4647|4657|4682||4581|4588|4627|4599|4605|4542|4532|4596||4492|4477|4495|4527|4654|4594|4258|4332|4326|4318|4330|4325|4405|4401|4422|4366|4377|4393|4474|4466|4438|4370|4445|4405||4340|4420||||4415|4368|4429|4405|4365|4268|4224|4234|4256|4190|4162|4220|4255|4259|4260|4202|4255|4271|4201|4306|4280|4273|4200|4142|4110|4132||4135|4106|4103|4168|4069|4032|4073|4009|4037|3990|4044|4059|4138||3995|3732|3750|3655|3633|3575|3573|3613|3574|3669|3681|3659|3645|3613|3681|3736|3726|3779||3737|3655|3627|3676|3700|3734|3775|3796|3758|3791|3771|3774|3798|3839||3894|3832|3822|3906|3893|3884|3881|3903|3803|3811|3798|3771|3750|3729|3737|3678|3722|3723|3720|3648|3612|3652|3610|3565|3539||3589|3595|3632|3627|3573|3642|3616|3517|3486|3412
04651|952906|/equities/nippon-konpo-unyu-soko|TOPIX500||3655|3618|3627|3585|3572|3604|3634|3644|3696|3562|3639|3680|3627|3538|3478|3534|3452|3078|3036|2988|3037|2980.5|2918|2912|2955|2930.5|2954.5|2968|3004|3018|2984|2919|2897.5|2920.5|2927|2925|2952.5|2959|3047|3049|3050|3029|3043|3101|3168|3130|3055|2981.5|3001|||3008|3030|3100||3065|3044|3046|3011|3033|2949.5|2949|2941|2973.5|2991|2964.5|2946.5|2937|2929|2911|2914.5|2893|2865|2837|2931|2954.5|2913.5|3075|3050|3053|3077|3047||3025|2988|2985|2969.5|2951|2944.5|2946|2967|3005|2979|3005|3040|3119|3076|3107|3139|3162||3158|3178|3174|3229|3159|3142|3167|3189||3156|3189|3189|3177|3196|3218|3190|3179|3143|3141|3104|3118|3091|3129|3142|3102|3101|3129|3143|3187|3141|3147|3130|3119||3114|3136||||3080|3045|3028|2998|2983|2993.5|2958.5|2991|2989.5|2987.5|3023|3035|3054|3075|3089|3059|3091|3147|3111|3122|3219|3217|3215|3220|3222|3223||3231|3195|3226|3277|3178|3206|3155|3150|3148|3164|3160|3203|3242||3255|3285|3188|3229|3252|3195|3233|3259|3249|3239|3232|3214|3189|3180|3208|3243|3208|3230||3162|3109|3080|3116|3145|3161|3191|3261|3261|3269|3265|3257|3332|3374||3371|3326|3292|3313|3330|3317|3309|3297|3310|3304|3298|3323|3300|3304|3307|3238|3244|3210|3182|3155|3149|3168|3200|3171|3163||3151|3108|3118|3102|3085|2991|2979|2998|2985.5|2941
04652|44172|/equities/nikon-corp.|NIKKE225/TOPIX500||1700|1708|1700.5|1698|1680|1669|1683.5|1665|1650|1645.5|1626|1621.5|1624|1615|1622.5|1595.5|1563|1531|1569.5|1519.5|1561|1536.5|1583.5|1600|1604.5|1586.5|1596|1575|1628.5|1634|1630|1610.5|1626.5|1665|1620|1623.5|1649|1655|1673|1679|1667.5|1686.5|1702|1712|1667|1693.5|1671|1668|1685|||1636|1641.5|1641||1607.5|1641.5|1725|1563.5|1562|1521|1534|1509.5|1526.5|1566.5|1577|1571.5|1570|1558.5|1536|1525|1548|1554|1541|1559|1531|1525|1570|1556.5|1573.5|1628.5|1646||1602.5|1575.5|1537|1555.5|1552|1564|1541|1570|1570.5|1558|1550|1542|1539.5|1480.5|1501|1537.5|1527.5||1562.5|1583|1530|1553|1487|1510.5|1454|1494||1429.5|1541|1509.5|1478.5|1480|1474|1447.5|1517.5|1493.5|1510|1491|1503|1473|1480.5|1477|1471|1467|1450.5|1470|1463.5|1466|1481|1457.5|1434.5||1430.5|1406.5||||1396|1399|1409|1392|1400|1395.5|1394|1396|1382|1377.5|1395|1389.5|1387.5|1386.5|1385|1359|1373|1399.5|1378.5|1384|1405|1424.5|1422|1450|1428|1434||1410|1395|1442|1421|1397.5|1416.5|1387|1398|1376.5|1538.5|1490|1505|1498.5||1459|1448.5|1416|1411.5|1445|1428|1461|1476|1485|1490|1485.5|1510|1514.5|1512.5|1565.5|1582|1544.5|1532.5||1505|1510|1478|1519|1567|1576.5|1585.5|1635|1645|1663|1658.5|1618.5|1636.5|1644.5||1657.5|1663|1599.5|1586|1559.5|1569|1613|1611|1581.5|1593|1584|1574|1558|1565|1559.5|1547|1569|1570.5|1565.5|1550|1498.5|1504|1513|1532.5|1524.5||1582|1636|1841.5|1826.5|1824|1834|1862.5|1904|1876|1830
04653|946265|/equities/nintendo-ltd|TOPIX500/EAFAGROWTH||8916|9100|9000|8949|8791|8897|8830|8887|8875|8749|8556|8598|8684|8632|8493|8482|8488|8581|8672|8411|8481|8363|8545|8675|8739|8755|8797|8752|8850|8671|8555|8358|8269|8192|8287|8252|8281|8351|8408|8391|8503|8600|8320|8435|8011|7849|7597|7337|7759|||7575|7637|7720||7649|7406|7510|7498|7525|7455|7589|7585|7524|7668|7735|7723|7788|7882|7858|7741|7888|7806|8147|8210|8196|8259|8410|8308|8299|8426|8378||8358|8286|8224|8224|8232|8201|8312|8231|8323|8329|8390|8345|8484|8400|8366|8508|8549||8419|8401|8263|8356|8874|8950|8871|8710||8700|8620|8369|8376|8415|8476|8310|8310|8271|8091|7895|7972|7938|8089|8103|8136|8066|7940|8037|8199|8125|7930|7823|7538||7223|7176||||7359|7133|7126|6987|6934|6946|6946|6965|6936|6813|6778|6859|6926|6945|6890|6798|6862|6875|6813|6814|6909|6912|6826|6824|6859|6854||6920|6846|6800|6946|7053|6994|7008|7014|6861|7151|6774|6385|6432||6357|6310|6221|6117|6221|6116|6180|6081|6067|6101|6092|6110|6123|6200|6196|6350|6309|6311||6245|6220|6108|6160|6130|6230|6152|6225|6260|6224|6151|6153|6266|6451||6338|6354|6309|6369|6370|6358|6368|6323|6274|6267|6268|6267|6219|6172|6175|6083|6145|6211|6159|6128|6114|6180|6292|6294|6248||6251|6145|6159|6232|6172|6357|6355|6459|6450|6354
04654|44250|/equities/nippon-electric-glass-co.,-ltd.|NIKKE225/TOPIX500||3660|3716|3650|3688|3634|3594|3618|3607|3640|3641|3659|3689|3701|3686|3697|3667|3646|3647|3690|3636|3640|3633|3624|3729|3722|3711|3683|3726|3728|3735|3695|3591|3603|3603|3615|3610|3623|3596|3648|3622|3629|3663|3662|3612|3613|3583|3639|3644|3685|||3713|3724|3907||3853|3782|3869|3757|3745|3709|3845|3755|3737|3825|3831|3807|3777|3813|3803|3791|3841|3803|3811|3784|3872|3861|3766|3729|3734|3781|3750||3701|3676|3665|3623|3670|3656|3644|3755|3752|3787|3819|3701|3592|3616|3592|3560|3578||3598|3585|3572|3589|3591|3593|3662|3682||3617|3547|3523|3604|3404|3295|3285|3289|3234|3185|3167|3176|3182|3168|3167|3143|3119|3104|3153|3166|3185|3174|3169|3167||3108|3091||||3031|3012|3066|3078|3066|3072|3058|3061|3070|3063|3108|3061|3062|3054|3050|3024|3037|3068|3027|3041|3097|3120|3120|3096|3056|3064||3038|3006|3051|3088|3050|3061|3043|2998.5|3005|2990|2961.5|3033|3009||2978|3005|3007|2729|2793.5|2762.5|2783|2782.5|2763|2770|2783|2772|2771|2757.5|2765.5|2796|2758.5|2792||2753|2760|2701|2734.5|2818|2786|2778.5|2782.5|2796|2779.5|2730.5|2726.5|2731.5|2699.5||2680|2677|2649|2641|2608|2604|2639|2638.5|2633.5|2610|2607|2571|2564|2550.5|2541|2512|2511.5|2496|2474|2460|2465|2461|2465.5|2505|2502.5||2500.5|2487|2486.5|2487|2447|2481|2519.5|2504|2581.5|2552.5
04655|44223|/equities/nippon-express-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||7326|7366|7240|7182|7327|7332|7415|7412|7455|7452|7415|7410|7498|7579|7418|7413|7410|7422|7351|7275|7324|7302|7530|7604|7645|7577|7525|7551|7706|7788|7747|7545|7610|7637|7639|7682|7679|7639|7606|7564|7501|7567|7702|7810|7923|7975|7877|7853|7954|||8017|8068|8066||8123|8102|8174|8107|8020|7866|7955|7941|8057|8076|7920|7864|7843|7793|7785|7557|7623|7686|7682|7699|7732|7709|7779|7740|7721|7731|7716||7729|7624|7482|7571|7505|7525|7565|7609|7720|7670|7657|7822|8039|7919|7870|7849|7979||8182|8137|8061|8068|8201|8196|8622|8524||8684|8696|8668|8631|8768|8683|8750|8801|8707|8780|8737|8686|8706|8716|8872|8687|8670|8601|8659|8702|8526|8443|8462|8380||8252|8221||||8014|7948|8129|8054|8076|7991|7856|7912|7868|7888|7939|7835|7928|7954|7990|7940|7946|8034|7934|7921|7943|8071|7929|7938|7862|7854||7768|7614|7581|7628|7524|7642|7630|7603|7703|7593|7484|7536|7676||7715|7861|7719|7615|7691|7533|7543|7586|7619|7580|7646|7681|7692|7674|7719|7873|7736|7772||7669|7664|7517|7627|7768|7803|7820|7914|7830|7879|7861|7800|7802|7770||7793|7683|7664|7527|7432|7511|7582|7614|7731|7790|7633|7569|7622|7557|7458|7313|7376|7380|7369|7270|7331|7495|7543|7791|7777||7911|8362|8375|8229|8160|8119|8294|8405|8335|8294
04656|44140|/equities/nippon-kayaku-co.,-ltd.|NIKKE225/TOPIX500||1280|1278.5|1259|1258|1244|1236|1255|1260|1233|1238.5|1227.5|1240.5|1236|1236|1227|1223|1223.5|1215.5|1210.5|1206.5|1210.5|1213|1221.5|1200|1229.5|1221.5|1220|1239|1270|1255.5|1277.5|1254.5|1247|1250.5|1266|1259|1262.5|1261|1267.5|1298.5|1290|1275.5|1290|1282.5|1339|1334|1328|1322.5|1304|||1303.5|1309|1286||1254.5|1248|1247|1269.5|1281.5|1254.5|1285.5|1275.5|1296.5|1320|1328|1320.5|1328.5|1313|1304|1291|1300.5|1290.5|1290|1303.5|1306|1293.5|1341.5|1317|1318|1337.5|1334||1325|1317.5|1298|1305.5|1277|1282.5|1283|1297.5|1290|1264.5|1269.5|1275|1293|1288.5|1314.5|1324|1303.5||1288|1282.5|1297|1306.5|1289.5|1273|1262.5|1286||1257|1270|1274.5|1278.5|1287|1298.5|1272.5|1323.5|1320.5|1323.5|1314.5|1325|1315.5|1322|1345.5|1333|1335|1338.5|1347.5|1378.5|1373|1379|1360|1366||1347.5|1360||||1345.5|1344|1344|1327.5|1331|1329.5|1328.5|1353.5|1323.5|1303|1305|1306.5|1319|1310.5|1337|1331|1352.5|1355.5|1348|1364|1382|1350|1402|1390|1393.5|1401||1391|1366|1339|1337.5|1297.5|1314|1322|1318.5|1326|1296.5|1280|1341|1339||1311.5|1330.5|1289|1261|1285|1260|1255|1253|1251.5|1263.5|1270.5|1260.5|1262.5|1246|1255|1280.5|1259|1283||1248.5|1235|1218.5|1240|1252.5|1249.5|1271.5|1302.5|1300.5|1311|1305.5|1306.5|1307|1308.5||1313|1308|1305.5|1316|1309|1307.5|1320|1338.5|1337.5|1333|1322|1305.5|1298|1288|1287|1267|1269|1264.5|1265.5|1258|1255|1263.5|1267.5|1281|1284.5||1294.5|1277.5|1282.5|1271|1273|1261|1289.5|1315.5|1310.5|1295
04657|44310|/equities/nippon-light-metal-holdings-co.|NIKKE225/TOPIX500||1802|1802|1772|1783|1770|1810|1850|1823|1799|1799|1801|1797|1809|1832|1788|1781|1765|1767|1766|1791|1806|1830|1835|1802|1818|1808|1826|1818|1879|1906|1900|1885|1890|1846|1852|1863|1874|1895|1914|1932|1908|1847|1950|1887|1876|1880|1856|1855|1865|||1846|1856|1876||1864|1850|1857|1867|1879|1864|1886|1854|1866|1925|1851|1859|1853|1845|1826|1835|1817|1799|1777|1787|1819|1790|1849|1846|1842|1847|1849||1840|1814|1810|1792|1762|1760|1756|1794|1790|1782|1754|1760|1757|1728|1768|1757|1711||1714|1709|1728|1737|1708|1703|1715|1723||1691|1707|1722|1718|1742|1739|1749|1824|1814|1821|1816|1846|1799|1767|1767|1735|1736|1725|1748|1772|1764|1764|1762|1774||1770|1764||||1753|1758|1727|1684|1686|1696|1687|1691|1686|1670|1670|1633|1643|1626|1641|1626|1651|1680|1656|1682|1702|1689|1686|1690|1691|1705||1692|1677|1673|1704|1659|1674|1640|1631|1625|1635|1605|1640|1647||1606|1622|1650|1562|1589|1551|1566|1554|1550|1583|1571|1585|1593|1587|1587|1616|1608|1615||1566|1557|1540|1591|1664|1683|1716|1734|1738|1761|1770|1784|1765|1797||1762|1743|1736|1701|1605|1587|1613|1622|1623|1620|1569|1552|1554|1562|1558|1557|1546|1546|1533|1508|1512|1509|1516|1540|1527||1531|1522|1552|1568|1561|1535|1556|1581|1517|1494
04658|946155|/equities/nippon-paint-holdings-co-ltd|TOPIX500/EAFAGROWTH||1025|1027|1018.5|996.2|986.3|1050|1061|1049|1036.5|1041|1048|1058.5|1060|1065|1063|1057|1055|1051|1051|1043|1054.5|1057|1071.5|1083|1082.5|1086.5|1085|1102.5|1100|1076|1057|1044|1038|1064.5|1062|1070|1081|1111.5|1138|1171.5|1168|1182.5|1122|1121|1111|1101|1082.5|1079|1080|||1058.5|1046|1015.5||982.3|972.5|970.3|973.6|975.6|948.7|1008.5|995.5|1015|1014|1011.5|1019.5|1018|1031.5|1038.5|1049|1063|1057.5|1071|1081.5|1073.5|1084.5|1109.5|1091|1073.5|1090.5|1098.5||1098|1107|1091.5|1084.5|1063.5|1095.5|1111.5|1133.5|1128|1131|1123|1126|1120.5|1110.5|1160|1175|1169.5||1131|1122|1122.5|1105|1102.5|1110.5|1189|1193||1172.5|1156.5|1164|1164|1178.5|1172|1163.5|1168.5|1181|1182.5|1157|1182.5|1139.5|1127|1096|1092.5|1091|1098.5|1141|1150|1153.5|1156|1150.5|1140.5||1143.5|1162||||1140|1134|1138.5|1121|1131|1125|1110|1111|1108|1110.5|1116|1095|1090|1101|1104.5|1110|1104|1112|1077|1076|1091.5|1104.5|1129|1137|1140|1173.5||1167.5|1170|1141|1145|1163.5|1116|1040|1044|1045.5|1041.5|1022|1020.5|1037.5||1021|1006|1007|996|995.1|979.9|994.1|972.2|958.8|965.5|973|1001.5|1007|995.7|1013.5|1022|1014|999.8||1008|1008|987.6|999.8|1003|1006|1020.5|1042|1040.5|1051.5|1087|1112.5|1127.5|1116.5||1113|1134.5|1140.5|1170|1161|1168.5|1196.5|1201|1171.5|1171.5|1148|1126|1128|1125.5|1099.5|1083.5|1087.5|1097.5|1071|1080.5|1085|1090|1092.5|1138.5|1176||1244.5|1234|1242.5|1255.5|1239|1233|1263|1278.5|1302|1238.5
04659|44289|/equities/nippon-paper-industries-co.,-ltd.|NIKKE225/TOPIX500||961|959|934|929|922|931|933|934|946|955|960|962|963|964|962|959|967|970|962|954|956|955|964|983|977|967|964|965|983|989|970|960|942|959|961|967|981|980|1017|1014|1003|1011|1103|1147|1122|1109|1107|1098|1098|||1093|1094|1102||1092|1097|1108|1121|1120|1105|1117|1112|1133|1160|1165|1153|1151|1153|1157|1149|1145|1161|1166|1175|1183|1169|1227|1222|1215|1217|1204||1183|1175|1172|1172|1152|1161|1142|1126|1125|1129|1127|1143|1140|1141|1159|1153|1155||1167|1145|1141|1165|1122|1090|1139|1191||1413|1386|1376|1396|1393|1358|1356|1373|1343|1354|1383|1381|1316|1294|1280|1275|1271|1292|1300|1318|1310|1320|1318|1303||1300|1276||||1264|1280|1254|1264|1259|1274|1250|1277|1309|1320|1309|1346|1324|1336|1333|1332|1317|1313|1294|1302|1337|1337|1349|1356|1312|1321||1353|1344|1291|1271|1279|1309|1287|1261|1247|1225|1206|1260|1277||1275|1313|1308|1272|1330|1298|1302|1267|1290|1288|1301|1304|1306|1315|1322|1336|1368|1376||1343|1323|1259|1281|1335|1348|1405|1405|1411|1398|1415|1391|1390|1424||1381|1362|1346|1314|1302|1300|1330|1280|1269|1288|1308|1303|1281|1273|1270|1262|1279|1257|1215|1202|1227|1213|1244|1261|1248||1250|1281|1323|1375|1362|1350|1371|1374|1381|1343
04660|952089|/equities/nippon-shinyaku|TOPIX500/EAFAGROWTH||3564|3544|3452|3440|3408|3388|3390|3373|3339|3325|3255|3226|3193|3207|3169|3131|3160|3138|3161|3212|3190|3123|3166|3140|3148|3098|3045|3083|3141|3136|3073|2899.5|2789|2874|3574|3518|3558|3557|3634|3693|3698|3675|3730|3880|3893|4423|4413|4413|4386|||4389|4417|4364||4335|4307|4296|4295|4288|4205|4244|4285|4336|4280|4339|4255|4334|4336|4362|4372|4332|4318|4315|4417|4470|4487|4624|4573|4567|4656|4671||4615|4621|4521|4520|4492|4543|4556|4520|4494|4566|4512|4785|4790|4770|4792|4864|4818||4840|4931|4950|4962|5049|4888|4932|4943||5169|5147|5110|5131|5238|5163|5189|5235|5234|5241|5251|5268|5298|5180|5120|5101|5110|5109|5157|5202|5258|5189|5240|5248||5192|5254||||4996|4995|4951|4875|4896|4906|4846|4951|4971|4925|4868|5034|5067|5096|5058|5010|5116|5240|5220|5250|5308|5331|5277|5341|5332|5411||5456|5444|5367|5409|5211|5543|5480|5697|5736|5871|5883|5741|5796||5930|5985|6094|5322|5501|5424|5492|5586|5583|5510|5586|5714|5792|5743|5935|6155|5994|6039||6008|5946|5997|6140|6244|6329|6367|6514|6403|6418|6335|6358|6503|6647||6641|6612|6601|6647|6464|6549|6625|6476|6330|6437|6454|6399|6271|6239|6254|6224|6187|6171|6219|6069|5819|5714|5827|5885|5954||5969|5930|5775|5754|5676|5742|5786|5819|5754|5734
04661|946133|/equities/nippon-shokubai-co-ltd|TOPIX500||1648.5|1636.5|1641|1635|1614.5|1611|1635|1642|1616.5|1625|1606.5|1595|1592.5|1594.5|1583|1583.5|1566|1557|1556|1537.5|1548|1524|1571.5|1549.5|1565.5|1557.5|1549.5|1578|1599|1632|1656|1617.5|1606.5|1589|1587.5|1596.5|1592|1570.5|1582.5|1582|1569.5|1558.5|1567|1579.5|1532.5|1517.5|1518.5|1491|1488|||1494|1501.5|1500.5||1491.5|1478|1474.5|1482.5|1487.5|1470.5|1487.5|1473.5|1500.5|1523|1528|1546|1531|1508|1497|1468|1461|1454|1447|1450|1466|1475.5|1510.25|1506|1493.5|1504.5|1486.5||1463|1455|1438.75|1434.25|1425|1413|1412.75|1452.5|1426.5|1414.5|1402.5|1403.5|1410.5|1402.75|1409.5|1411.5|1412.25||1410.5|1410.75|1417.25|1425.5|1415.5|1375.75|1368.5|1386.75||1370.75|1390.25|1395.75|1391.5|1398.75|1382.75|1380|1391.25|1373.75|1387.5|1375.25|1375.25|1365.75|1366|1379|1372.5|1368.5|1376.5|1370.5|1389.75|1384.75|1396.25|1391.25|1391.25||1384.75|1377.5||||1358.5|1350.25|1337.5|1331.5|1321.75|1323.75|1321.25|1322.75|1320|1315|1317.25|1308.25|1308|1300.25|1314.5|1307.5|1314|1328.25|1314.5|1323|1335|1337.75|1337.25|1338.25|1341.5|1330.5||1333.5|1328|1326.25|1318|1326.25|1331|1327.25|1329.5|1328.25|1336.75|1311.25|1413.5|1408||1394.75|1400.25|1396.25|1360|1377|1353|1361.5|1362.25|1353|1361.25|1356.5|1360.5|1363.25|1364.5|1371|1387.25|1371|1375||1339.75|1347.5|1312.75|1332|1351.5|1357.5|1370.75|1391.5|1384.5|1376.5|1387.25|1392.75|1395.5|1417.5||1398.25|1407|1386.25|1395.75|1385.75|1383.75|1419.25|1406.5|1412.5|1415.25|1395.25|1386.75|1378|1364.25|1359.25|1334|1334.75|1337|1331|1313|1308.75|1318.25|1329.25|1342.75|1368.25||1367.25|1348.25|1401|1458.5|1326.5|1333.75|1362|1363.5|1366.75|1361
04662|44280|/equities/nippon-steel-sumitomo-metal-corp.|TOPIX500/EAFAVALUE||3452|3468|3439|3433|3413|3463|3511|3463|3440|3456|3401|3403|3385|3395|3343|3332|3352|3353|3313|3304|3344|3325|3394|3388|3405|3366|3358|3343|3449|3439|3432|3344|3349|3392|3400|3336|3318|3304|3346|3355|3282|3243|3316|3368|3308|3310|3410|3400|3457|||3473|3476|3541||3444|3429|3491|3492|3480|3412|3463|3432|3493|3601|3598|3611|3624|3630|3602|3595|3588|3613|3692|3614|3668|3629|3764|3745|3782|3766|3709||3680|3627|3578|3586|3607|3610|3643|3771|3718|3771|3775|3767|3784|3715|3785|3728|3579||3588|3566|3610|3585|3502|3428|3418|3578||3557|3597|3565|3515|3558|3550|3546|3570|3552|3580|3468|3479|3425|3460|3455|3444|3426|3440|3444|3427|3329|3349|3338|3339||3384|3314||||3230|3240|3188|3144|3146|3197|3161|3199|3148|3239|3274|3174|3266|3305|3332|3301|3402|3476|3433|3491|3479|3457|3414|3514|3485|3469||3445|3394|3401|3440|3375|3314|3294|3274|3253|3209|3164|3285|3250||3202|3318|3232|3248|3253|3181|3207|3199|3144|3219|3214|3271|3217|3221|3217|3268|3295|3392||3326|3329|3236|3395|3500|3505|3640|3676|3713|3717|3718|3752|3738|3750||3646|3637|3543|3518|3539|3541|3555|3627|3631|3642|3506|3447|3419|3423|3408|3351|3354|3349|3297|3268|3247|3260|3302|3390|3350||3373|3389|3379|3380|3269|3238|3248|3291|3246|3175
04663|44109|/equities/nippon-suisan-kaisha,-ltd.|NIKKE225/TOPIX500||867|847.9|845.7|842.3|835.4|840|852.8|866|870.9|868.4|862.8|861.9|864.4|866.5|849.9|842.9|838.4|847.8|849.7|849.3|854.4|848.8|865.7|881.4|886.4|877.4|873.3|875.1|884.5|887.8|881.6|868.3|870.4|892.7|901.4|916.7|917.1|913.8|918.9|919|920.1|916.5|924.9|919.5|945|964.6|953.7|946.2|951.7|||959.1|951.7|948.3||950.1|946.7|965.1|959.7|957.6|940.7|942.8|921.7|933.7|955|952.2|940|944.2|947.3|946.9|928.8|929.6|944.5|933.2|941.6|960.1|947.5|996.2|983.1|985.3|984.2|971.6||965.3|961.8|958.5|946.2|935.7|930|940.8|949.6|938.4|940.8|937.8|944.9|951.1|952.6|951.1|923.4|930.1||937.2|926.7|929.3|944.1|930.9|927.5|928.5|928.7||908.1|903|901.8|865.9|820.2|817|818.9|807.1|794.9|799.4|785.9|792.3|783.1|794.5|791.2|790.1|784|786.9|785.9|798.3|789.9|797|794.2|779.9||768.7|772.6||||759.1|759.9|771|766.7|764.3|762.8|753.1|753|745.8|744.1|762.7|786|790.1|805|811|770.2|764.7|756.7|743.3|739.6|742|737.4|741.1|752.7|738.6|731.2||727.6|716.8|705.8|705.5|696.8|701.9|711.3|708.7|708.1|692.3|692.7|694.7|681.5||738|737.8|731.2|712.1|716|706.5|705|700.9|704.8|693|690.3|691.3|690.1|687.3|705.6|717.5|717.2|724.9||710.3|704.5|686.3|705.8|723.2|731.7|737.2|752|742.3|739.7|740.5|748.3|752.9|763.8||767.5|768.9|762.8|755.9|750.5|757.4|768|764.1|770.2|768|774.7|764.7|766.5|771.6|770.9|762.5|781.2|775.4|773.1|762.5|760.9|772.8|772.3|766|772.4||770.7|752.4|757|765|710.9|672.9|679|687.4|676.6|671.5
04664|44263|/equities/nippon-telegraph---telephone-corp|NIKKE225/TOPIX500/EAFAVALUE||158.7|159.5|158.3|156.5|154.3|155.9|157.6|158.5|156.2|156.2|151.8|151.3|151.3|150.9|149.4|147|146|145.6|145.5|144.9|146.5|147.8|148|150.2|151.2|150|151.3|152.5|154.2|155|154.3|152.2|152|153.8|155.8|152.6|152.8|154.5|153.2|151.8|151.8|154|156.7|159.5|160.2|162.3|167.9|168.1|169.8|||170.4|170.5|170.8||168.2|169.4|171|171.4|172|167.9|169.8|169.9|172.4|174.6|175.2|175.3|175.6|176.8|175.5|175|175|177.3|177.4|176.7|179.8|180|184|184.2|183|183.5|180.2||182.1|180.9|180.5|181.8|180.6|180.9|182.4|185.5|184.1|182.1|180.7|180.7|180.7|182.3|183.5|182.5|182||180.6|182|181.6|181.3|183.2|181|181.3|181||180.8|179.3|183.4|183.4|186.7|187.5|187.2|186.3|185.1|185|183.4|186.3|187.5|189.8|191.2|187.1|188.3|188|186.8|186|180.4|180.6|176.9|175.1||173.9|172.7||||172.3|171.9|171.6|170.8|171.3|171.9|170.5|169.3|169|168.9|169.8|170.3|171.9|171.9|172|170.5|172.6|173.3|170.8|171.5|173.2|173.1|172|173.3|173.3|172.4||173.1|173.9|173.5|175.4|172|172.2|174.8|174.1|172.8|169.7|168.3|174.9|176.9||177.6|178.3|176.8|173.7|175.4|173.5|174.8|173.5|173.3|173.6|173.3|172.3|173.4|172.2|175.9|175.9|176.3|176.5||173.1|174|171.3|175|175|176.6|179.1|183.2|181.3|181.5|181.2|180|180.6|181||179.1|174.6|174.3|172.9|171.1|171.3|171.6|169.1|168|169.3|168.6|168.3|167.6|166.5|166.5|165.1|165.6|164.3|163.4|161.7|162.3|163.2|162.9|164|164.2||163.6|162.9|161.8|160|158.5|159.2|160.3|162.3|162.9|160.6
04665|946325|/equities/nippon-television-holdings-inc|TOPIX500||2466.5|2458|2457|2407.5|2360|2380.5|2389|2348.5|2337.5|2333.5|2323.5|2343.5|2319|2328.5|2300|2300.5|2292|2302|2299|2215|2194|2139.5|2161|2197|2183.5|2120|2135|2161.5|2149.5|2141|2120.5|2027.5|2063|2035.5|2050|2032.5|2037|2014|2051|2078.5|2065.5|2055|2079.5|2124.5|2120.5|2116|2273.5|2217.5|2275.5|||2293.5|2286|2304.5||2239.5|2230|2279|2262|2257.5|2271.5|2337.5|2326|2383|2503|2513.5|2486|2444.5|2440.5|2370|2366.5|2330|2328|2303.5|2302.5|2319.5|2209.5|2268|2232.5|2224|2170|2140||2099.5|2072.5|2062|2052.5|2085.5|2117.5|2171.5|2175.5|2134|2110.5|2130|2137.5|2144|2120|2120.5|2143|2173.5||2224|2222|2185|2221|2223.5|2206.5|2193.5|2208.5||2162.5|2174|2241.5|2125|2142.5|2151|1751|1729|1735|1729.5|1701.5|1739|1730|1733|1715|1696|1699|1711|1747.5|1703|1639|1650|1639|1613||1555.5|1559||||1539.5|1535.5|1521.5|1501.5|1494|1503.5|1497.5|1515|1490|1490|1506|1525|1560|1488.5|1494.5|1477.5|1491|1493|1456|1465.5|1475|1441|1434.5|1438|1439.5|1442.5||1426|1421|1411.5|1442.5|1426.5|1441|1445|1455|1487.5|1457.5|1463|1499.5|1506.5||1522|1489.5|1461.5|1440.5|1463.5|1459|1474.5|1481.5|1470|1471.5|1469|1471.5|1465.5|1460|1476|1503.5|1479|1502||1464|1440|1425|1469.5|1516|1512|1508.5|1532.5|1542|1521|1561|1375|1387|1413.5||1429|1403.5|1383|1379.5|1371.5|1360.5|1367|1368|1356|1377.5|1370.5|1358|1342.5|1342|1339|1320|1324|1334|1331|1324.5|1341|1362|1371|1374|1370.5||1384|1357.5|1363|1355|1334|1346|1366.5|1372.5|1349|1340.5
04666|44233|/equities/nippon-yusen-k.k|NIKKE225/TOPIX500/EAFAVALUE||4663|4782|4801|4713|4792|4923|5094|5047|4960|4833|4682|4586|4594|4649|4617|4638|4596|4703|4792|4677|4777|4639|4742|4845|4950|5050|5015|4891|5049|5119|4985|5011|5084|5198|5059|4899|4884|4875|4995|4977|4933|4822|4811|4765|4636|4648|4429|4480|4305|||4285|4324|4466||4205|4109|4172|4146|4237|4153|4092|4043|4010|4188|4072|4091|4096|4086|4099|4079|4087|4025|3961|4047|4073|4150|4231|4171|4183|4244|4226||4351|4429|4319|4330|4290|4400|4452|4550|4594|4625|4634|4653|4793|4772|4718|4728|4797||4840|4845|4824|4772|4767|4775|4811|4699||4595|4825|4895|4768|4845|5000|5100|5098|5105|5065|4970|5108|4980|4983|5016|4978|4985|5021|5042|4910|4708|4641|4637|4668||4758|4730||||4371|4384|4541|4360|4290|4590|4426|4333|4200|4155|3911|3705|3862|3919|3918|3863|3942|4060|4050|4052|3992|3974|3902|3980|4009|3957||3932|3882|3770|3798|3718|3708|3691|3677|3693|3605|3521|3530|3594||3783|3813|3677|3820|3876|3763|3762|3713|3813|3863|3823|3864|3889|3890|3964|3957|4004|4128||3951|3875|3783|3884|3910|3886|4034|4076|4156|4109|4195|4311|4331|4382||4160|4064|4002|3940|3905|3921|3928|3997|4077|4074|3958|3886|3863|3896|3887|3852|3848|3808|3799|3801|3768|3790|3767|3839|3772||3839|3850|3910|3837|3819|3703|3453|3498|3448|3496
04667|946274|/equities/nipro-corp|TOPIX500||1298|1291.5|1283|1280.5|1267|1264|1287|1282|1269.5|1267.5|1261.5|1252.5|1263|1264|1245.5|1226.5|1228.5|1224.5|1219.5|1211.5|1250|1227.5|1237|1240|1247.5|1231|1235|1252|1215|1222|1215.5|1181|1190.5|1194|1186.5|1180|1173.5|1170|1197.5|1194.5|1186.5|1202|1196.5|1231.5|1219.5|1232|1261|1250.5|1265|||1263.5|1258|1276||1256|1245|1262.5|1257|1258|1234.5|1244.5|1233|1258.5|1295|1276|1263.5|1262|1258.5|1273|1262|1267.5|1260|1269.5|1223.5|1225.5|1199|1226.5|1208|1198|1224|1208||1208.5|1200|1189.5|1199|1192.5|1195|1187.5|1230.5|1227.5|1250|1227|1214.5|1229|1239|1260|1266.5|1264||1264|1262.5|1275|1265.5|1208.5|1174|1198.5|1182||1225|1260.5|1201.5|1191|1194|1185.5|1193|1192.5|1181|1174|1168|1198|1184|1206|1224|1191|1175.5|1184|1179.5|1192.5|1190.5|1166.5|1153|1136.5||1111.5|1120.5||||1107|1105|1100|1090.5|1094|1088.5|1081.5|1097.5|1104.5|1115.5|1134.5|1127.5|1118|1118.5|1116.5|1109|1138.5|1139.5|1116|1119.5|1128.5|1118|1125|1139.5|1125|1119.5||1096.5|1095.5|1097.5|1117|1100.5|1104.5|1097|1094|1093|1095|1143|1143|1143.5||1141.5|1160|1146.5|1125|1135|1118.5|1128|1121|1098.5|1085|1087.5|1081|1081.5|1071|1069.5|1054|1080.5|1094||1081.5|1086|1075|1125|1144.5|1209|1203.5|1215|1210|1204|1190.5|1221.5|1204.5|1227||1235|1241|1235.5|1243.5|1218|1221|1222|1203.5|1212|1223|1214|1208|1178.5|1158.5|1150|1138|1139.5|1119.5|1117.5|1113|1108|1106|1105.5|1108|1124||1135.5|1095.5|1038.5|1030|1022.5|1017.5|1031|1036.5|1032.5|1029
04668|952892|/equities/nishi-nippon-railroad|TOPIX500||2503.5|2479.5|2462.5|2444|2458|2475.5|2539|2573.5|2562|2578|2577.5|2550|2541.5|2537|2529|2559.5|2552.5|2539|2528.5|2511.5|2503.5|2504.5|2525|2528.5|2541|2481|2492.5|2507|2505.5|2484|2475.5|2439.5|2434|2467|2471.5|2468|2473|2463.5|2481|2450.5|2439|2440|2473|2513|2484.5|2403|2422.5|2423.5|2436|||2433.5|2449.5|2457.5||2454.5|2455.5|2475.5|2493.5|2510.5|2428.5|2417|2413.5|2442.5|2463|2470.5|2473|2489.5|2485|2499|2492|2488.5|2481|2465.5|2503.5|2519|2462|2510.5|2512.5|2545.5|2527|2458.5||2472|2447.5|2455.5|2402|2375|2374|2361|2364.5|2399.5|2375.5|2382|2397|2413|2408|2411.5|2420|2413||2396.5|2393.5|2404|2438|2444.5|2423.5|2427|2489.5||2479.5|2453.5|2462|2460|2458.5|2459|2461|2458.5|2443|2432.5|2417|2480.5|2458|2460.5|2473|2432|2415.5|2442|2435.5|2477|2471|2477.5|2464.5|2438.5||2424|2393||||2389.5|2380.5|2377.5|2360.5|2369|2382|2375|2368|2368|2382|2407|2396.5|2430|2439|2434|2426.5|2441.5|2444|2425|2401.5|2392.5|2367.5|2351|2366|2358|2373||2369.5|2391|2406.5|2448|2409.5|2412|2408.5|2386|2383|2374.5|2348|2396|2436||2444.5|2465|2429|2398|2404|2387.5|2395.5|2404.5|2379|2391.5|2397.5|2392.5|2373.5|2358|2417.5|2433|2433.5|2481.5||2464.5|2453|2410|2435.5|2487.5|2481.5|2486|2550|2568|2559|2540|2533|2553.5|2598.5||2619.5|2592.5|2618.5|2602|2582.5|2604.5|2658.5|2639|2687.5|2708.5|2718|2722|2708|2705|2697|2648.5|2656|2631|2633.5|2612|2601.5|2634|2686.5|2682|2655.5||2630.5|2577.5|2554.5|2510|2501.5|2521|2560|2595|2567|2554
04669|946083|/equities/nishimatsu-const-co-ltd|TOPIX500||4812|4758|4695|4680|4650|4698|4642|4553|4558|4525|4511|4519|4486|4537|4484|4486|4500|4429|4378|4378|4414|4293|4390|4375|4380|4334|4355|4328|4353|4379|4374|4370|4360|4402|4431|4410|4420|4447|4534|4559|4574|4512|4449|4477|4676|4652|4626|4592|4664|||4614|4572|4568||4543|4367|4415|4387|4357|4322|4396|4437|4457|4586|4552|4534|4545|4487|4463|4399|4426|4412|4369|4414|4465|4345|4569|4543|4556|4590|4544||4529|4500|4458|4437|4427|4483|4486|4514|4454|4562|4545|4568|4541|4541|4533|4467|4489||4526|4514|4570|4587|4422|4402|4367|4376||4314|4396|4458|4357|4084|4045|4033|4057|4016|4032|3992|4054|4020|4073|4054|4052|4070|4086|4076|4091|4072|4087|4064|4031||3994|3981||||3926|3874|3893|3860|3841|3860|3825|3819|3816|3808|3834|3837|3890|3898|3908|3820|3904|3899|3854|3898|3948|3914|3883|3961|3839|3848||3812|3766|3686|3733|3678|3685|3660|3680|3741|3703|3806|3765|3623||3582|3631|3633|3584|3531|3485|3484|3468|3459|3516|3544|3567|3481|3468|3493|3557|3589|3616||3558|3532|3482|3607|3674|3708|3766|3840|3812|3835|3830|3839|3877|3898||3886|3832|3836|3814|3801|3783|3807|3783|3769|3765|3758|3693|3700|3685|3688|3644|3632|3619|3580|3573|3548|3571|3595|3570|3628||3613|3536|3547|3554|3526|3646|3697|3713|3704|3679
04670|44314|/equities/nissan-chemical-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||5016|5040|4929|4948|4912|4854|4822|4927|4908|4958|5097|4990|5000|4940|4966|4884|4837|4832|4772|4597|4525|4541|4587|4688|4621|4667|4683|4668|4812|4620|4359|4309|4534|4434|4428|4468|4517|4558|4689|4782|4712|4711|4887|5195|5520|5512|5466|5353|5421|||5385|5389|5402||5476|5498|5559|5589|5551|5432|5562|5513|5486|5475|5507|5541|5525|5620|5644|5642|5718|5650|5750|5780|5725|5715|5879|5870|5915|6067|6110||6000|5998|5882|5979|5846|5837|5874|6095|6046|6106|6069|6203|6248|6253|6268|6232|6254||6269|6297|6282|6237|6270|6177|6223|6202||6163|6222|6142|6110|6156|6020|5842|5922|5901|5959|5905|5883|5798|5876|5866|5826|5805|5900|6107|6133|5995|5897|5828|5659||5577|5555||||5506|5551|5527|5460|5482|5498|5414|5512|5363|5279|5063|5012|4915|4975|5034|5043|5172|5260|5171|5248|5326|5393|5382|5435|5523|5650||5592|5588|5600|5547|5559|5704|5550|5760|6429|6456|6405|6283|6387||6291|6244|6095|6022|6064|6000|6183|6224|6308|6359|6358|6366|6372|6325|6376|6501|6533|6457||6325|6378|6253|6300|6344|6359|6380|6401|6410|6499|6479|6479|6580|6686||6763|6709|6447|6449|6330|6276|6291|6302|6332|6301|6224|6248|6234|6260|6237|6047|6103|6086|6155|6084|6035|6032|6101|6358|6473||6143|6159|6150|6115|6052|6083|6263|6416|6381|6313
04671|44127|/equities/nissan-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||556.4|561.6|550.9|555.8|560.5|562|577.5|552.8|547.4|552.4|545.9|546.7|542.2|547.5|539.7|543|543.6|543.2|530|519.8|535.9|535.2|545.3|545.4|545.1|531.7|533|540.1|556.8|569.4|558.4|550.3|554.3|563|559.2|552.5|557.4|552.8|556.7|559.9|552.1|555|568|572.4|557.9|551.9|576.5|571.2|580|||580|579.3|581.7||549|546.7|556.1|551.3|550.4|561.4|570|566.5|578.9|586.5|591.7|585.9|595.9|590.9|583.3|577.5|584.6|584.6|588|597.8|608.3|597.2|603.4|604.1|628.9|642.5|621.6||605.7|605.3|581.6|563.6|551.3|541.8|530.7|552.5|555.7|583.6|578.5|587.8|594|588.8|588|576.3|573.4||569.7|566.4|566.2|564.3|557.2|550.1|547.7|559.6||553.1|625.4|614.1|597.2|596.5|577.4|585.6|588.4|575.6|576.6|560.4|575.8|571.1|577.8|583.7|570.8|572.2|563.9|569.5|568.7|571.7|581.3|569.8|566.4||567.3|563.6||||554.2|551.7|552.9|551|560.6|565.3|562.1|579.3|563.9|558.6|550.5|534.8|566|568.5|574.8|560.6|571.1|581.6|570.4|567.3|586.5|582.9|575|586.3|585.2|596.5||584.1|585.2|596.2|616.1|608.7|592.5|594.3|583.8|607.2|635.5|611.8|611.3|607||595|596.5|567.4|566.5|593.2|584.3|595.3|594.9|596.7|600.9|614.2|630.2|622.6|616.5|622.2|639.5|631.3|624.1||606.8|606|590.6|630.1|663|660.3|681.9|673|678.6|692.2|687.5|692.6|689.5|710.1||677.1|658|642|646.8|629.3|623.5|634.7|645.6|633|640|617.5|620.8|616.2|616.6|606.9|598|598.4|605|597.8|584.7|585.4|589.8|598.8|608.8|607.1||624|616.3|626.6|620|627.9|621.7|631.3|645.8|623|618.5
04672|44164|/equities/nisshin-seifun-group-inc.|NIKKE225/TOPIX500/EAFAVALUE||1850|1841|1810.5|1814.5|1807|1817.5|1837|1840.5|1846|1856.5|1849.5|1855|1855.5|1851.5|1828|1825|1812.5|1811.5|1799|1791|1811|1781.5|1797.5|1819.5|1801|1794.5|1792|1790|1781.5|1773.5|1762|1740.5|1733|1744|1741.5|1747.5|1781.5|1780|1813.5|1862|1841.5|1868.5|2043|2056|2057|2091|2080|2070|2060.5|||2088|2075|2056||2054|2026|2027.5|2046.5|2041|1964|1988.5|1988.5|2020.5|2091|2082.5|2083|2080.5|2110|2121|2104|2098|2095.5|2060.5|2095.5|2099.5|2082|2175.5|2168|2172.5|2255|2214.5||2200|2166.5|2153.5|2161|2100|2065|2045.5|2022.5|2021.5|2033.5|2032|2042|2087.5|2075|2098.5|2131.5|2117||2137.5|2124|2124|2137|2108|2090|2112|2071.5||2050|2095|2087|2127.5|2085.5|2077.5|2102|2060.5|2078.5|2078|2070|2063|2033|2052|2045|2021|2035|2023.5|2012|2052|2034.5|2029.5|2027.5|2001||1945|1955||||1898.5|1889.5|1900|1892|1893.5|1887|1868|1882.5|1896|1902.5|1922|2021.5|2050.5|2076|2059.5|2059|2059.5|2073.5|2032|2029.5|2043.5|2048.5|2066|2097|2087.5|2080.5||2081|2071|2098.5|2128.5|2114|2151.5|2161.5|2191|2180.5|2121|2147.5|2199|2209||2251.5|2281.5|2277|2112|1861|1816.5|1818.5|1806|1825|1810.5|1799.5|1788|1789.5|1785.5|1827.5|1838.5|1853|1865.5||1832|1820|1811.5|1852|1891|1905.5|1902.5|1953.5|1962|1955|1923.5|1939.5|1946|1965.5||1976|1983|1971|1959|1937|1934.5|1945.5|1914.5|1938.5|1950|1940.5|1920.5|1883|1883.5|1885.5|1877|1915.5|1880|1876|1853|1828|1819|1819.5|1788.5|1780.5||1833|1820|1806|1766|1749|1758.5|1762.5|1796.5|1764|1773.5
04673|44244|/equities/nisshinbo-holdings-inc.|NIKKE225/TOPIX500||1093|1094.5|1062|1074.5|1071|1077|1105|1092.5|1091|1090.5|1074.5|1084|1104.5|1117|1096.5|1093.5|1096|1093.5|1090|1092|1111|1097.5|1094|1086.5|1079|1069.5|1066|1068|1101.5|1097.5|1088|1073.5|1070.5|1090|1103.5|1100|1103|1104|1120|1128.5|1125.5|1120.5|1142|1153|1135|1136.5|1188|1179|1182|||1180.5|1191|1198||1183.5|1172|1174|1158|1160|1147|1163|1153.5|1177.5|1212.5|1218|1212.5|1218|1216.5|1197|1195.5|1188|1185|1185.5|1191|1232|1213.5|1228|1226.5|1212.5|1229|1227.5||1226|1203.5|1203|1197|1186.5|1183|1183|1216|1216|1237.5|1238|1232.5|1243.5|1252|1291.5|1303|1286.5||1253.5|1242.5|1248.5|1257.5|1234.5|1240.5|1255|1275.5||1359.5|1244.5|1244.5|1230.5|1218.5|1226|1216|1224.5|1205|1201|1189.5|1209.5|1195.5|1194.5|1204|1190|1179|1195.5|1182.5|1210.5|1182|1180|1177.5|1175||1159|1145||||1145.5|1130|1136.5|1133|1132.5|1117|1106|1113|1095.5|1087.5|1077.5|1077.5|1094.5|1094.5|1102.5|1088.5|1107.5|1105.5|1087.5|1086.5|1089|1086.5|1075.5|1089|1090|1109.5||1096.5|1098|1100.5|1112|1115|1110|1106|1106.5|1101.5|1097.5|1087|1109|1129||1107.5|1102|1084|1068.5|1100|1078|1087|1092.5|1093.5|1089|1083|1094|1094.5|1090.5|1098|1107|1094|1104.5||1074|1057.5|1044.5|1085|1123|1112|1135|1142|1125.5|1114|1105.5|1106|1102.5|1103.5||1103.5|1096.5|1091.5|1094|1082|1090|1115|1124|1117|1101.5|1091|1083|1069|1072|1080|1071|1082|1067|1082|1072|1083.5|1082.5|1075.5|1100|1102||1112|1092.5|1080|1177|1170.5|1179.5|1205.5|1226.5|1221|1209
04674|946110|/equities/nissin-foods-holdings-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||4261|4283|4232|4180|4184|4141|4147|4150|4127|4074|4082|4118|4110|4095|4078|4104|4091|4125|4141|4183|4112|4096|4143|4163|4102|4131|4150|4132|4033|3974|3958|3908|3955|4001|4003|4022|4054|4041|4078|4134|4094|4083|4110|4061|4026|4302|4153|4167|4197|||4210|4219|4205||4146|4206|4212|4237|4251|4065|4069|4069|4062|4101|4109|4085|4081|4076|4076|4136|4112|4112|4118|4201|4200|4170|4301|4283|4285|4324|4280||4316|4306|4279|4265|4235|4253|4184|4221|4285|4300|4271|4322|4392|4377|4422|4410|4400||4400|4434|4474|4442|4339|4357|4459|4530||4750|4718|4733|4759|4752|4761|4776|4779|4820|4822|4817|4907|4913|4981|5027|4978|5027|5122|5148|5150|5156|5089|5059|4950||4938|4970||||4921|4946|4926.6602|4890|4868.3301|4836.6602|4780|4780|4821.6602|4741.6602|4788.3301|4988.3301|4985|5073.3301|5103.3301|5018.3301|5054.9902|5088.3301|5023.3301|4986.6602|4956.6602|4888.3301|4951.6602|4971.6602|4961.6602|4940||4920|4788.3301|4835|4811.6602|4771.6602|4921.6602|4935|5008.3301|4885|4616.6602|4523.3301|4488.3301|4528.3301||4543.3301|4453.3301|4383.3301|4230|4233.3301|4175|4150|4113.3301|4123.3301|4080|4076.6599|3971.6599|3973.3301|3980|4056.6599|4196.6602|4285|4360||4366.6602|4378.3301|4246.6602|4115|4106.6602|4141.6602|4158.3301|4188.3301|4196.6602|4125|4058.3301|4085|4110|4158.3301||4156.6602|4123.3301|4116.6602|4255|4240|4240|4206.6602|4175|4198.3301|4195|4241.6602|4240|4178.3301|4243.3301|4191.6602|4141.6602|4198.3301|4148.3301|4083.3301|4045|4055|4123.3301|4120|4090|4120||4250|4298.3301|4340|4283.3301|4361.6602|4310|4063.3301|4075|4000|3955
04675|946342|/equities/nitori-holdings-co-ltd|TOPIX500/EAFAGROWTH||17330|16580|16460|16450|16460|16500|16460|16920|16885|16885|16990|16765|16960|17245|16980|16825|16990|16825|16970|16760|16740|17055|16950|17060|17105|17265|17300|17610|17285|17235|17370|17060|17230|17580|17695|17845|18145|18010|18190|18265|18485|18530|17950|21395|20985|20685|20630|20385|21140|||20905|20700|21245||21820|21595|21635|21295|21480|21260|21570|21905|22355|23160|23435|23615|23650|23810|23965|23565|23495|23200|23245|23670|23600|22820|23715|23850|24090|23780|23620||23165|23215|22790|23480|23390|23775|23850|23650|23595|23645|22680|22005|22305|21980|21755|21650|21945||21910|21720|21655|22155|21830|21270|21100|21280||21240|19625|19695|19605|19810|19570|19495|19265|18885|18890|18995|19465|19145|18895|18450|18290|18250|18525|18905|19125|18895|18060|18160|18075||17500|18145||||18880|18925|19035|18600|18575|18445|18345|18345|18300|18150|18670|18120|17535|17850|18045|18205|18000|18240|17295|17110|16775|17060|17400|17120|16850|16805||16875|16440|15615|15010|15255|15690|14880|14875|16015|16295|16100|16230|16345||16515|16635|16410|16155|16240|15990|15920|15660|15475|15615|15750|15625|15680|15585|15615|15975|15860|15765||15555|15775|15550|15845|16000|16710|16715|16955|16965|17080|16900|16970|17005|17280||17625|17475|17230|17305|17365|17490|17565|17655|17515|16665|16625|16620|16615|16540|16505|16365|16460|16175|15975|16115|16250|15835|15950|15870|15970||16240|16280|17020|16920|16755|16815|17175|17400|17455|17535
04676|44458|/equities/nitto-denko-co|NIKKE225/TOPIX500/EAFAVALUE||13365|13575|13180|13115|12950|13035|13060|12925|12750|12630|12710|12720|12840|12890|12790|12845|13115|12810|12385|12265|12400|12455|12530|12205|12250|12300|11745|11685|11815|12035|11995|11920|12125|12240|12305|12105|12265|12135|12280|12305|12220|12330|12390|12350|12450|12470|12635|12760|12845|||12850|13015|13070||14255|13920|14190|13855|13855|13755|14120|14100|14280|14500|14380|14505|14460|14415|14190|13875|13910|13780|13865|13620|13780|13775|14315|14160|14150|14380|14320||14345|14085|13745|13645|13860|13710|13590|13830|13725|13900|13990|14065|14000|13750|13835|13830|13955||13985|13880|13850|14045|14170|13940|13215|13195||12995|12990|12860|12735|12670|12770|12775|12310|12255|11840|11255|11350|11245|11415|11370|11140|11015|11250|11250|11300|11210|11020|10825|10585||10700|10740||||10550|10530|10655|10480|10460|10560|10485|10610|10270|9979|9931|9844|10065|10195|10125|10025|10280|10385|10235|10340|10585|10515|10405|10495|10565|10645||10575|10505|10615|10715|10600|10635|10455|10400|10345|10270|10220|10035|10220||9963|9917|9683|9766|9558|9300|9462|9378|9348|9414|9463|9675|9695|9623|9817|10015|9752|9732||9462|9532|9317|9536|9685|9808|9846|10130|10090|10180|10165|10125|10215|10160||10150|10365|10140|10250|10070|10140|10265|10335|10300|10240|10085|9949|9815|9812|9856|9620|9766|9720|9723|9696|9686|9713|9663|9709|9721||9958|9828|9878|9702|9700|9685|9832|10000|10100|9769
04677|952080|/equities/nof-corp|TOPIX500||2309.5|2291.5|2284.5|2283|2249.5|2236|2245.5|2228.5|2224.5|2189.5|2197|2165.5|2146|2136|2130|2124|2120|2071.5|2073.5|2040|2038|2044|2049|2060|2063|2067.5|2061.5|2059.5|2071|2057.5|2024|2022|2041|2043|1984.5|2004.5|2027|2011.5|2044.5|2053|2064|2053|2086|2117|2098.5|2114.5|2045|2101.5|2095|||2121.5|2143|2123||2089.5|2069|2085|2087|2080.5|2072.5|2157|2107|2149|2121.5|2127|2098|2075|2062|2052.5|2028|2033|2031.5|2042.5|2027|2085.5|2065|2176.6599|2172.6599|2185|2213.6599|2229.3301||2187.3301|2176.3301|2156.6599|2179.3301|2166.6599|2196|2216|2226|2233.3301|2242.3301|2211|2233|2238.3301|2243|2246|2286.3301|2370.3301||2346|2353.3301|2321.3301|2386.6599|2389.6599|2347.6599|2361.3301|2346.3301||2328|2363.6599|2366.6599|2295.6599|2297|2267.3301|2218.6599|2230.6599|2205.6599|2227|2201|2258.3301|2253|2264.3301|2283.6599|2246|2242.3301|2249.6599|2269|2355.3301|2327.3301|2339.6599|2319.6599|2310.6599||2284.3301|2322.6599||||2335.3301|2337.6599|2336|2327|2322.6599|2322.3301|2297|2299.6599|2279.3301|2267.3301|2271.3301|2278.3301|2283.3301|2270|2267.6599|2245|2288|2311.3301|2259.6599|2277|2287|2281.6599|2287.3301|2305.6599|2304.3301|2290.6599||2253.3301|2273.6599|2271|2296.3301|2263|2279|2232|2249.6599|2270|2243.6599|2234.3301|2285.6599|2302.3301||2235|2113.3301|1977.66|1943.33|1982.33|1955.33|1981.66|1998.33|1991|2002|1985|1989.66|1988|1984|1995|2015.66|2004.33|2047.66||2008.66|1992.33|1950|1951.66|1956|1992|1985.66|2027.33|1995|2025.33|2060|2095.6599|2134|2192.3301||2236.3301|2245.3301|2225|2237.3301|2230.3301|2226.3301|2239|2245.3301|2227.3301|2230|2204|2190.6599|2160|2128|2138.3301|2075.3301|2057.6599|2031.66|2056.6599|2050|2019.33|2012|2012.33|2022|2073.6599||2083|2059.6599|2052.3301|2033.33|2015.66|2014|2027|2039.66|2043.66|2020.66
04678|946241|/equities/nok-corp|TOPIX500||2198.5|2207|2177|2163.5|2144|2149|2199.5|2176|2150|2157|2139.5|2138.5|2138|2145.5|2111.5|2107|2115.5|2121.5|2127|2100|2139.5|2129.5|2135.5|2094|2111.5|2075|2112|2160.5|2163|2175|2175|2114|2108.5|2122|2124.5|2129|2135|2132.5|2128.5|2103.5|2114.5|2117|2135|2069|2283.5|2276|2276.5|2273|2267.5|||2268.5|2280|2288||2267|2235|2251.5|2128.5|2121.5|2090|2124.5|2070|2116.5|2145.5|2144|2116.5|2128|2133|2108.5|2058.5|2049.5|2014.5|1997.5|2047.5|2093|2071|2122.5|2095|2140.5|2132.5|2118||2094|2073.5|2019.5|2000|1993.5|2009|1991.5|2000|2001|2050|2055|2064.5|2112.5|2120.5|2102|2121|2103.5||2109.5|2082.5|2088|2089.5|2155|2116|2106.5|2133.5||2079|2077|2052|2074|2077.5|1952.5|1957.5|1971|1950|1972|1920|1948|1924.5|1951|1979|1940|1949|1956.5|1986|1986|2006.5|2014|2000|1994||1966|1927.5||||1881.5|1879.5|1872|1847|1848.5|1858.5|1852|1856|1839|1857|1873.5|1832|1895.5|1867.5|1869.5|1823.5|1880.5|1890.5|1846.5|1875|1897|1885|1868.5|1880|1907.5|1898.5||1880|1841.5|1879.5|1923|1899.5|1945.5|1945|1934.5|1945.5|1903.5|1795.5|1826.5|1851||1813.5|1832.5|1767|1766|1850.5|1827|1847|1844|1840.5|1887|1886|1917|1876|1869.5|1875|1953|1929|1966||1914.5|1915|1867|1958|2003.5|1985.5|2018|2069|2084|2096|2072.5|2112|2122|2134||2112.5|2093|2079.5|2093.5|2051.5|2061|2119|2144|2075|2122.5|2079|2044.5|2013.5|2026|2025|1980|1993|1988|1944.5|1899|1904.5|1919|1938.5|1937|1937||1948.5|1917|1903|1941.5|1935.5|1852.5|2154|2151.5|2138|2096
04679|44113|/equities/nomura-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||953.7|965.2|971.3|954.2|954.9|959|966|968.3|962.1|937|922|914|938.5|934.6|901.3|896.8|890.5|898.8|900.5|898|924.3|915.9|916|939.5|962.7|971.5|983.4|961.7|986.3|988.3|950.5|909.5|928.2|936.3|940.7|929|946.1|924.1|903.5|908|917.3|915.9|887.5|883.5|890.3|887.3|879.5|895.8|927.8|||876.4|868.9|900||914.2|900.2|921.4|904.2|897.3|876.4|906.3|896.2|914.4|957.2|957.3|956|941|950.6|937.2|922.7|947.7|929.2|930.9|924.7|977.6|964.2|980.6|980|980.6|984.8|989||954|941.3|911.4|906.8|893|890.7|885.8|919.4|918.9|918.1|906.7|877.9|871.1|850.8|860.1|855.5|846.1||849.9|836.3|831.2|841.8|828.1|808.7|804.7|816.6||803.2|809.7|807.7|818.4|811.9|792.6|808.8|769.2|759.5|766|743.2|757.6|740.7|742.7|752.2|730.6|721.7|727.6|732.5|724.2|690|693.8|676.2|675.3||669.2|642.5||||637.7|637.9|636.2|629.3|631.8|638.1|635|645.4|626.7|628.2|620|611|617.8|612.8|607.1|596.2|608.3|611.7|598.2|605|605.3|607.3|599.3|599.7|609.4|605||609.1|610|618.5|615.9|609.1|615|602.5|604|602.8|602.4|592.9|611.8|616.7||605|596.5|579.9|571|577.6|563.6|576.4|575.5|578|581.5|587.9|601.5|595.9|592.6|597.3|612|609.7|611.4||597.6|588.4|565.7|587.1|599.8|599.1|610.8|620.9|622.3|622.3|635|639.6|644.4|652.3||646.9|637.3|623|610.9|610.6|599.1|597.4|600.4|587.4|586.9|578.4|564.2|565.6|560.8|558.8|549.7|551.3|546.9|545.8|536|533.8|537.5|532.2|539|537.2||542.1|535.9|549.1|550.2|545.2|541|542|592.5|586.5|579.2
04680|946116|/equities/nomura-real-estate-holding-inc|TOPIX500/EAFAVALUE||4201|4133|4079|4085|4083|4124|4176|4157|4111|4052|4031|3975|3994|3984|3926|3878|3883|3935|3909|3940|4021|3976|4009|4170|4169|4103|4118|4204|4189|4107|4039|3851|3845|3873|3854|3881|3925|3989|4121|4202|4178|4240|4274|4358|4372|4525|4475|4428|4501|||4474|4454|4433||4426|4128|4199|4194|4168|4061|4141|4130|4173|4290|4353|4236|4295|4325|4250|4186|4257|4240|4196|4264|4400|4263|4250|4120|4012|4100|4077||3940|3874|3829|3668|3654|3674|3711|3802|3842|3902|3803|3912|3826|3723|3746|3752|3778||3852|3711|3705|3699|3730|3675|3714|3834||3808|3805|3739|3771|3926|3851|3907|4062|3966|3985|3933|3973|3957|4032|4107|4015|3976|3989|4000|4130|4078|4086|4014|3909||3823|3733||||3709|3666|3692|3657|3650|3617|3625|3669|3668|3601|3679|3647|3750|3706|3664|3617|3736|3735|3639|3643|3639|3604|3621|3645|3644|3675||3671|3651|3729|3771|3721|3715|3648|3628|3614|3610|3544|3618|3667||3558|3575|3505|3403|3482|3630|3705|3650|3689|3687|3677|3711|3728|3706|3803|3868|3826|3858||3781|3717|3575|3763|3722|3753|3776|3822|3787|3865|3860|3874|3909|3961||3873|3810|3709|3700|3660|3819|3887|3842|3803|3782|3694|3668|3647|3659|3595|3554|3552|3558|3525|3517|3482|3512|3492|3513|3539||3575|3510|3505|3468|3406|3448|3475|3539|3523|3421
04681|946142|/equities/nomura-research-institute-ltd|TOPIX500/EAFAGROWTH||4678|4651|4664|4693|4584|4624|4700|4648|4614|4551|4521|4541|4578|4524|4388|4372|4292|4273|4232|4221|4230|4193|4169|4218|4225|4158|4150|4151|4180|4195|4204|4150|4085|4166|4202|4194|4186|4221|4256|4206|4202|4224|4213|4165|4059|4074|4054|4075|4152|||3958|3916|3835||3940|3955|4025|3938|3973|3884|3927|3893|3930|3981|4066|4099|4191|4231|4162|4222|4189|4096|4178|4206|4243|4257|4334|4200|4196|4205|4296||4193|4182|4096|4162|4186|4229|4267|4347|4401|4394|4431|4239|4220|4204|4138|4158|4179||4180|4071|4082|4088|4135|4128|4177|4266||4121|4176|4230|4115|4143|4189|4225|4533|4377|4334|4337|4359|4351|4450|4417|4374|4396|4478|4538|4581|4413|4408|4368|4308||4172|4197||||4101|4106|4125|4088|4097|4058|4019|4068|4110|4055|4083|4039|4008|3987|3986|4023|4148|4172|4105|4180|4145|4152|4129|4107|4145|4165||4217|4238|4157|4218|4126|4098|4043|4043|4073|4110|4060|4092|4204||4162|4090|3944|3762|3870|3669|3737|3741|3675|3739|3790|3807|3794|3734|3844|3995|3914|3943||3840|3915|3871|3826|3800|3893|4031|4080|4118|4087|4068|4069|4172|4274||4343|4306|4205|4251|4154|4168|4271|4286|4226|4203|4185|4185|4162|4194|4158|4102|4095|4069|4144|4040|3926|3937|3960|4006|3977||4020|4014|4001|4022|4005|3968|3998|4100|4031|3987
04682|44186|/equities/nsk-ltd.|NIKKE225/TOPIX500/EAFAVALUE||817.9|820.2|808.8|803.2|801|808.5|817.1|801.6|800.6|794|781.7|787.2|778.6|784.9|774.5|773.4|765.1|759.4|757.1|749.2|758.5|755.8|761.8|751|751.9|739.8|741.3|749.7|775.3|778.3|769.9|756.5|758.4|758.7|757.8|761.8|769.2|761.2|770.4|779|778|775.9|806.2|819|825.3|828|869.2|866.6|855.9|||845.6|861.1|868.1||851.8|864.7|879|865|867.9|856.2|871.3|859.2|878.5|886.3|887.7|892.3|893|895.5|894.5|879|891|888.6|883.3|876.3|883.7|860.6|880.7|871.5|866.1|870.8|854.4||847.1|832.9|806.4|802.4|794.7|798|800.2|832.9|836.5|842.8|821.8|824.7|830.9|819.9|828.7|828|811.2||796.8|809.2|806.6|790.9|776|760.2|766|800||794.1|797|797.3|810.1|815.1|817.7|804.8|809|800.1|805.1|795.9|796.6|791.2|797.8|804.8|792.3|786.2|790.9|797.7|799.4|796.6|800.6|785.9|776.5||780.4|774.2||||763|764.5|763|757.4|758.6|755.3|754.7|759.5|744.8|742.7|748.2|738.2|752|755.4|760.6|749.5|766.3|778.6|769.9|769.7|777.6|775.1|771.4|785.1|795.6|798.3||784.7|782|791.8|803.1|804|815.3|795.5|794.5|798.8|795.1|785|805.6|824.3||791.8|780.4|805.3|800.8|823.3|803.8|812.7|810.2|816.2|821.2|831.3|841.9|850|842.1|857.7|859.7|835.4|835.4||816.6|815.3|802.2|816.7|850.4|841.2|851.5|873.8|877.6|880.5|874.1|876.4|877.8|881.3||872.6|862.6|860.1|857.9|847.2|848|869.1|874.2|863.1|859.8|851.1|849.3|837|826.3|821.2|805.5|813.2|815.1|809.7|807.4|814.3|817|823.2|845.2|848||855|847.6|862.4|862.8|863.1|855.8|875.5|877|918.9|905.5
04683|44191|/equities/ntn-corp.|NIKKE225/TOPIX500||327.5|334.9|320.9|321.8|319.4|325.8|328.6|321.1|317.6|317.7|320.3|316.7|313|314.7|304.5|299|298.6|299.8|300.5|294.3|307.3|307.6|311.5|310.8|317.4|313|312.5|317.4|328.2|330.4|320|304.8|301.8|305.3|303|302.1|302.6|301.3|302.9|303|305.3|303.8|311.4|302.3|307.3|308|311.3|309.2|310.4|||307.3|307.2|314||306.9|316|319.3|313.4|312.8|304.1|309.5|302.3|303.5|311.7|307.7|309.3|310.6|315.1|312|304|307.1|308.5|306.1|306.5|313.7|314.2|318.3|321.1|318.8|321.8|322.2||317|312.4|305.5|302.8|298|302.6|299.2|310|311.9|317.6|317.6|313.6|323.2|317.4|310.7|303.7|299.5||296|294.3|294.8|289|287.4|282.5|281.2|286.2||280.6|281.4|283.4|279.3|278.1|267.1|265.4|272.4|269|269.8|266|268|266.4|270.1|272.5|267|269.6|269.9|269.8|273.6|272.1|273.9|269.2|267.1||264.8|264.9||||260|260|258.3|256.2|258.2|259|258.1|263.1|259.4|260.8|260.7|254.2|260.6|260.6|261.1|258.4|264.2|271.4|266.9|267.6|272.6|276.9|272|277.5|279.7|282.1||281.2|284.5|283.2|283.5|285.1|284.3|281.6|277.7|280.3|278.7|278.7|290.1|297.2||286.1|281.9|265.1|259.7|269.2|262|267.6|265.3|267.9|270.3|273.1|279|280.9|278.8|281.2|284|276.6|277||271.6|271.2|265.5|272.2|284.7|284.7|290.1|296.5|298.5|298|293.8|296.7|296.1|295.3||294|290.4|290.2|288|284.8|284.7|286.8|303.2|297.8|296.9|292.8|289.9|288.1|286.1|283|279.7|279|281.4|279.6|276.9|277.4|276.6|278.6|290.3|292||295.8|291.5|296.9|295.5|290.3|287.9|315.8|316.7|318.7|311.1
04684|44308|/equities/ntt-data-corp.|NIKKE225/TOPIX500/EAFAGROWTH||2339.5|2382|2361.5|2388|2316|2320|2319|2309|2367|2359.5|2362|2360.5|2380.5|2382.5|2317.5|2258.5|2217.5|2227|2235.5|2211|2268|2267.5|2294|2315.5|2374.5|2359.5|2356.5|2369.5|2363|2387.5|2408.5|2358|2356|2381.5|2418|2482.5|2422.5|2342.5|2334.5|2339|2283.5|2284|2201.5|2280|2334|2301|2397.5|2415|2494.5|||2456.5|2459.5|2474||2432.5|2436.5|2495|2440.5|2363.5|2247|2284|2245|2300|2326.5|2339|2328|2387|2361|2333|2325|2361.5|2317|2366.5|2354.5|2427.5|2394.5|2470|2437.5|2461.5|2505.5|2535.5||2459.5|2441|2373.5|2357.5|2348.5|2367.5|2369|2426|2460|2466.5|2495|2472|2453|2434.5|2476.5|2435.5|2427.5||2379.5|2341.5|2336|2364|2353|2300|2255|2236.5||2178.5|2210|2088.5|2128.5|2157|2133|2116|2140.5|2115.5|2104|2103|2129.5|2139|2168|2160|2145.5|2136|2162|2209|2204.5|2166.5|2091.5|2071.5|2029.5||1980|1993||||1999|2011.5|2010|2003.5|2011.5|1924.5|1920.5|1937.5|1908|1887|1869.5|1802.5|1779.5|1748|1761.5|1708|1759|1774.5|1739|1756.5|1770.5|1797|1821|1808.5|1812|1825.5||1854.5|1841.5|1852|1872.5|1867.5|1865.5|1811.5|1821.5|1849|1843.5|1765|1783|1908.5||1867|1861.5|1843.5|1829.5|1822.5|1763|1779.5|1746.5|1737.5|1768|1782.5|1804|1818|1803.5|1860|1922|1901|1966||1926|1916|1877|1991|2010|2004.5|2014|2047|2037|2112.5|2101|2101|2125|2157||2165.5|2160.5|2090.5|2065.5|1997|1972.5|1986.5|1978|1976.5|1982|1969|1961|1952.5|1919.5|1912.5|1881.5|1908|1888|1861.5|1849|1846|1844.5|1833|1881|1848.5||1864|1816.5|1948.5|1936|1933|1930|1927|1955|1975.5|1943
04685|44134|/equities/obayashi-corp.|NIKKE225/TOPIX500/EAFAVALUE||1982|1998|1982|1962.5|1937.5|1955|1970.5|1970.5|1941|1920|1912|1901|1873|1830.5|1821|1813.5|1819|1825.5|1768.5|1773|1794|1761|1827|1839.5|1845|1811|1822.5|1792|1827|1840|1829.5|1825|1837.5|1867|1845.5|1807|1802.5|1797.5|1816|1843|1802.5|1799.5|1840|1901|1676.5|1760|1745|1727|1751.5|||1734|1723|1762||1720|1702.5|1747|1726|1721.5|1691|1696|1685|1706|1734.5|1748|1738|1772|1773.5|1789.5|1773|1791.5|1775|1780|1792|1862.5|1793.5|1885|1884|1892.5|1908|1911.5||1846.5|1834.5|1813.5|1782.5|1776|1777.5|1757|1801|1745|1776|1757|1457|1479|1449.5|1441|1427.5|1435.5||1428.5|1415|1418.5|1440.5|1365.5|1371|1373|1395.5||1390.5|1421.5|1431|1432.5|1426|1377|1366.5|1369.5|1358.5|1363.5|1341.5|1353|1346|1366.5|1370|1348|1314|1332.5|1326|1345|1311.5|1299|1279|1263.5||1268|1262.5||||1220|1218.5|1231|1216|1210.5|1198.5|1180|1187.5|1185.5|1187|1211|1198.5|1217|1237|1245.5|1225|1238|1261.5|1224.5|1232.5|1262|1247.5|1249|1281.5|1285|1303.5||1282|1276.5|1276|1316|1302|1313.5|1324.5|1306.5|1302|1281.5|1257.5|1290|1358.5||1333|1331|1288|1278|1289.5|1265.5|1257|1244|1245.5|1253.5|1267|1296|1296|1294.5|1313|1322|1323|1341.5||1295.5|1278|1245.5|1277|1307|1316.5|1336|1360.5|1354|1367|1366.5|1395|1409.5|1413||1426|1381.5|1363|1377|1351.5|1357|1372|1359|1345.5|1347|1335|1319|1317|1316|1311.5|1285.5|1306|1278|1270|1275.5|1267.5|1280.5|1284.5|1270|1272||1299.5|1260|1249|1217.5|1308.5|1308|1330|1327|1314.5|1299
04686|952127|/equities/obic-co-ltd|TOPIX500/EAFAGROWTH||21545|21375|21390|21460|21430|21390|21250|21255|21210|20665|20740|20705|20855|20625|20585|20465|20285|20275|20525|20355|20450|20560|19970|20080|20265|20200|20255|20130|20300|20345|20365|20300|20265|20460|20505|20245|20600|20870|21030|21155|21030|21130|20845|21315|21200|21115|21130|21085|21290|||20650|20380|20360||20155|20375|20035|21670|21355|20995|21200|21245|21555|21120|21520|21335|21550|21775|21485|21820|22230|22025|22520|23125|22775|22815|22925|22710|22790|23490|23175||23105|23010|22470|22665|22650|22880|22815|23030|23100|22995|23110|23385|23380|23425|23125|23330|22815||22355|22515|22200|22185|22265|22060|22405|22460||22150|22370|22435|22165|22485|22580|22795|22735|22840|22645|22765|23180|24720|24750|24550|24315|24610|24850|24900|25085|24920|24945|24890|24280||23815|24220||||24295|24240|24110|23850|23920|23705|23780|23470|23350|23090|23335|23715|23320|23365|23615|23800|23865|23910|23260|23280|22765|22695|22400|22320|22215|22355||22445|22640|22090|22210|22235|22490|22185|22140|22055|22315|22095|22120|22735||22665|22585|22245|22055|21570|21020|20965|21935|21780|22290|22495|22490|22670|22120|22600|23020|22750|23135||22895|23185|22795|22445|22465|22685|22920|23365|23530|23680|23255|23455|23685|24100||24450|24570|24500|25120|24945|25285|25300|25515|25110|25235|25310|25330|25395|25230|25155|24785|24775|24650|24635|24150|23880|24095|24565|24185|23515||23410|23070|23070|23210|23030|23030|23170|23390|23270|22860
04687|44193|/equities/odakyu-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||1568|1557|1532|1532|1534|1544.5|1555.5|1543.5|1541|1535.5|1556|1548.5|1553.5|1558|1521.5|1501|1483|1522|1516.5|1508|1541.5|1541.5|1553.5|1554.5|1573.5|1531.5|1548.5|1593.5|1620.5|1597|1646.5|1636|1620.5|1682|1663|1623|1650.5|1649|1665.5|1676|1678.5|1665|1676|1784.5|1762.5|1767.5|1744|1740.5|1782|||1774.5|1774.5|1775||1757|1761|1807.5|1827|1826|1747|1810|1866|1858|1843|1832.5|1890.5|1927.5|1920.5|1931|1904.5|1889|1887|1944|2067.5|2076|2081.5|2173.5|2167.5|2222|2208|2186||2180.5|2158|2105.5|2088.5|2060.5|2070.5|2087.5|2083|2108|2086|2094|2115.5|2118|2105|2083|2068|2107||2109|2084.5|2107|2129|2103.5|2066.5|2058.5|2125||2085.5|2221|2205.5|2237|2234.5|2222.5|2242|2260.5|2254.5|2262.5|2238|2273.5|2268|2312.5|2325|2289|2290.5|2345.5|2327.5|2353.5|2335.5|2323|2301.5|2239.5||2217.5|2178||||2151|2148|2145|2122.5|2216|2229.5|2178.5|2158|2168|2199.5|2236|2213|2209|2226.5|2223|2175|2188.5|2157|2133|2104|2117.5|2079.5|2082.5|2088|2074|2099.5||2113.5|2157|2171|2266.5|2215|2241.5|2232|2248.5|2241|2250|2209.5|2238.5|2277.5||2237|2210|2141|2084|2129.5|2089|2084.5|2092|2062.5|2066|2108|2069.5|2040.5|2027|2141|2159|2129.5|2163.5||2099|2091|2093|2154.5|2217.5|2234.5|2232.5|2312|2340|2354|2335|2321|2356|2337||2357.5|2333.5|2331.5|2258|2228|2238.5|2244|2200.5|2201|2183.5|2199|2166|2124.5|2133|2097|2090.5|2108|2116|2102|2106.5|2098|2165.5|2185|2184|2158||2173.5|2102|2086|2048.5|2017|2011.5|2069|2120.5|2077|2022.5
04688|44284|/equities/oji-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE||624.7|625.8|611.7|613.5|612.6|611.1|615|616.4|619.3|630.7|634.8|629.9|631.3|626.7|627.7|617|608.7|614.3|616.5|611|638.8|631|634.4|653.3|645.6|634.4|639.1|642.2|638.3|634.3|634|630.4|628.4|628|627.5|622.1|622.3|621.4|634.7|631.5|627|624.8|638.6|631.4|616.4|615.5|619.1|616.6|620.8|||620|617.8|618.7||638.3|635|640.4|639.6|639.8|633.1|642.2|638.3|655.9|671.9|670|650.1|649.7|648.4|647.6|643.1|646.9|640|636.4|636.1|637.9|627.6|643.7|631.7|630.3|633.9|625.8||609.9|611.7|602|602.1|602.8|614.9|608.3|597|592.8|599|591.3|591.8|574.2|586.3|577.9|557.8|551.6||563.8|559.9|554.5|570|560.8|551.4|555.2|573.5||579.5|580.7|576.2|573|578.3|571.6|574.7|578.6|571.2|572.7|572.3|577.1|567.8|566|574.5|578.2|583.3|583.2|580.8|586.3|569.7|573|563|563||561.5|553.2||||543|541.1|541.8|536.4|535|537|527.4|532.2|531.6|521.7|522.7|517|522|523.9|531|532.8|532|533.6|528.2|535.1|549.9|549.2|558.2|563|562.1|570.6||586.4|575.1|573.3|580.3|576|577.6|575.3|577.2|572.5|571.7|565.1|610.3|644.8||639.8|651.1|643.4|629.8|637.7|629.3|626|620.4|618.5|618.2|619.9|613|617.9|618.4|615.8|624|628.9|625.9||620.2|608.2|596.3|614.2|627.8|629|647.8|654.2|656.9|654.3|658.1|659.1|660.5|677.6||664.9|655|641.5|635.5|629|618.9|619.7|612.5|613.5|607.2|597.1|596|593.3|597.8|597.8|590.9|591.7|587.1|584.4|575.4|571.6|569.9|576.8|585.9|592.2||567.9|557.6|567.7|556.4|562.4|565.9|566.4|566.2|561|553.7
04689|44141|/equities/okuma-corp.|NIKKE225/TOPIX500||7948|7854|7834|7780|7743|7773|7825|7762|7495|7486|7248|7184|7117|6933|6786|6846|6805|6782|6788|6624|6754|6705|6730|6617|6593|6534|6526|6563|6774|6863|6721|6680|6758|6889|6852|6923|6944|6876|7084|7137|6967|7050|6950|6857|6963|7236|7291|7084|7139|||7082|7041|7108||7029|6938|7053|6918|6877|6756|6993|6878|7028|7099|7169|7212|7103|7151|7056|6953|7160|7085|7081|7118|7119|7164|7304|7269|7309|7390|7357||7164|7254|7040|6950|6755|6901|6947|7121|7096|7204|7086|7086|7132|7052|7012|7171|7121||7101|7184|7192|7060|7042|6871|6924|7033||7036|7036|6908|6939|7082|7070|6901|6695|6625|6648|6553|6568|6466|6533|6462|6372|6268|6259|6371|6392|6357|6302|6204|6109||6096|6125||||6075|6079|6069|6016|6031|6026|6030|6057|5917|5817|5918|5778|5819|5857|5911|5836|5956|6130|6022|6135|6180|6194|6172|6186|6218|6315||6264|6248|6291|6396|6411|6473|6300|6324|6406|6426|6269|6159|6293||5904|5923|6148|6210|6387|6253|6411|6413|6443|6502|6512|6652|6650|6593|6779|6801|6461|6529||6294|6295|6180|6407|6641|6575|6660|6901|6885|6931|6874|6920|7071|7103||7053|6937|6920|6962|6905|6889|7030|7020|6981|6949|6882|6835|6800|6781|6791|6624|6718|6653|6635|6633|6686|6719|6731|6802|6794||6985|6870|6925|6878|6830|6760|7025|7124|7202|7313
04690|44177|/equities/olympus-corp.|NIKKE225/TOPIX500/EAFAGROWTH||2650|2698.5|2689.5|2681.5|2627.5|2608.5|2615|2565.5|2528.5|2542.5|2593.5|2596.5|2595|2579|2579.5|2518|2551|2564|2637|2600|2692.5|2673|2670|2689.5|2666.5|2643.5|2618|2575|2512|2496.5|2473.5|2443.5|2461.5|2479.5|2528.5|2545|2555.5|2538.5|2543.5|2553|2541.5|2485.5|2475.5|2506|2510|2289|2282|2257.5|2284|||2256|2191|2200.5||2174.5|2187|2227.5|2174|2171|2096.5|2210.5|2204.5|2240|2188.5|2159.5|2159|2166|2148|2152|2130|2138|2122|2141|2185|2212.5|2173.5|2185|2151.5|2160.5|2224.5|2250||2194|2177|2115.5|2100|2126|2166|2195.5|2141|2139.5|2153.5|2148.5|2191|2127|2132|2173.5|2178.5|2240||2192.5|2201|2170|2195|2165|2055|2100|2133||2188|2182|2145|2150|2174|2163|2165.5|2200|2149|2173|2169.5|2196.5|2207|2254|2236.5|2255|2230|2223.5|2238|2260.5|2216.5|2167.5|2176|2059||2030.5|2022.5||||2040.5|2036.5|2056|2026|2021.5|2073.5|2068.5|2121.5|2120.5|2082|2110|2108|2137.5|2121.5|2112.5|2091.5|2114.5|2155.5|2085.5|2156|2193|2166|2201.5|2224|2242|2227.5||2211|2195.5|2178.5|2188.5|2142|2119|2081|2078|2044.5|2086|2040.5|2062.5|2073.5||2032.5|2041.5|1999|1948.5|1983.5|1931.5|1926.5|1915|1914|1965.5|1943.5|1964.5|1953|1934.5|1952.5|1970|1988|1969.5||1939|1929|1905.5|1895.5|1950.5|1941.5|1974|1982|1998.5|2015|2009|2031|2068.5|2082||2042.5|2053|2016.5|1981.5|1950|1954.5|2033|2046|2022.5|1985.5|2002.5|1970.5|1956|1928|1888.5|1864|1845|1833|1800|1798|1802.5|1846|1900|1970|1949.5||1980|2250.5|2306.5|2315.5|2264|2248.5|2275.5|2337|2316.5|2233.5
04691|946215|/equities/omron-cor|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||5864|5761|5782|5773|5707|5799|5835|5820|5715|5666|5529|5633|5621|5621|5474|5366|5379|5386|5209|5126|5171|5148|5090|5153|5122|5165|5207|5346|5394|5315|5138|5234|5250|5400|5434|5331|5368|5254|5386|5437|5393|5512|5577|5678|5760|5930|6013|5645|5680|||5441|5446|5460||5273|5229|5296|5201|5252|5012|5078|5051|5215|5206|5327|5336|5294|5322|5307|5332|5390|5383|5440|5618|5411|5392|5451|5478|5510|5590|5653||5610|5557|5450|5474|5462|5509|5583|5716|5584|5648|5583|5660|5636|5552|5640|5900|5792||5780|5729|5721|5535|5387|5351|5402|5498||5368|5539|5542|5547|6547|6663|6611|6710|6838|6810|6763|6798|6855|6980|6849|6803|6662|6846|6848|6882|6861|6867|6700|6677||6286|6381||||6583|6616|6536|6447|6417|6348|6356|6392|6329|6229|6298|6095|6131|6116|6034|5948|6046|6173|5945|6090|6108|6199|6141|6089|6189|6314||6212|6251|6140|6115|6149|6196|5917|5895|5929|6061|5918|5780|5915||5616|5527|5347|5318|6318|6153|6204|6135|6126|6210|6318|6376|6389|6299|6484|6484|6380|6428||6401|6384|6362|6434|6583|6667|6629|6729|6679|6857|6761|6712|6876|6905||6980|6939|6899|6924|6813|6906|7013|7101|7124|7075|7025|7038|7005|6867|6862|6782|6886|6868|6757|6665|6709|6857|6831|7013|7000||7101|7077|7179|7177|7252|7212|7369|7518|7622|7617
04692|946147|/equities/ono-pharmaceutical-ltd|TOPIX500/EAFAGROWTH||2263|2231.5|2171|2188|2189|2181.5|2219.5|2218|2232.5|2221|2196.5|2217|2229.5|2230.5|2197|2140|2108|2115|2140|2142.5|2138|2125.5|2159|2203|2247|2236.5|2228|2240|2278.5|2245|2275|2200|2204|2208|2198|2246|2272|2250.5|2290|2306|2264|2261|2306.5|2327.5|2320|2293.5|2273.5|2293.5|2297|||2305.5|2324|2276||2300|2269.5|2294.5|2290.5|2292.5|2238|2301.5|2326.5|2355.5|2348.5|2390|2380|2437|2418.5|2439.5|2447|2444|2467|2499.5|2468.5|2454.5|2477|2529.5|2501.5|2497|2523.5|2507.5||2510|2515|2510.5|2458.5|2470|2457|2459|2431.5|2434.5|2430.5|2409.5|2508|2487.5|2488|2469.5|2463|2440||2423|2423|2457.5|2418|2443.5|2382.5|2486|2520||2513|2530.5|2517.5|2531|2563|2535|2525.5|2672|2626.5|2620|2657|2620|2635|2668|2594.5|2548|2567.5|2681|2656.5|2682|2663|2663|2649|2618.5||2639.5|2628||||2516|2516.5|2513.5|2486.5|2479.5|2472.5|2451|2503.5|2500|2494|2542|2540|2546.5|2605|2606|2550.5|2596|2694.5|2694|2701.5|2708|2721|2692|2738|2812.5|2849||2801|2742.5|2751.5|2685|2667.5|2691.5|2637|2655.5|2642|2656|2679|2609.5|2601||2647.5|2561|2601.5|2557|2647.5|2607.5|2596|2608|2635.5|2631.5|2684|2738.5|2758|2794|2795|2811.5|2783|2798||2782.5|2733.5|2725|2774|2822|2868|2878|2846.5|2816.5|2846.5|2870|2871|2898.5|2926.5||2937.5|2893.5|2874|2886.5|2851|2800|2784.5|2795|2769.5|2783.5|2768.5|2761.5|2771.5|2765.5|2790.5|2757.5|2766|2772|2786|2779.5|2772|2789|2796|2806.5|2775.5||2795|2773|2760.5|2724|2679.5|2652|2678|2705|2601.5|2606.5
04693|951943|/equities/open-house-co-ltd|TOPIX500||5398|5331|5173|5165|5153|5175|5179|5018|4996|4962|4928|4903|4956|4937|4792|4769|4789|4744|4733|4717|4844|4715|4658|4654|4678|4620|4574|4580|4579|4520|4530|4395|4352|4503|4500|4490|4502|4518|4574|4621|4621|4599|4719|4898|4897|4889|4859|4848|4873|||4826|4772|4818||4725|4652|4635|4602|4592|4474|4580|4550|4709|4827|4919|4883|4980|5004|5020|4927|4923|4932|4977|4949|4949|4883|4952|4848|4756|4760|4811||4697|4699|4700|4579|4550|4457|4384|4404|4473|4652|4549|4608|4573|4722|4815|4774|4750||4887|4923|4907|4886|4925|4802|4492|4698||4706|4711|4681|4660|4850|4692|4641|4646|4560|4579|4490|4535|4527|4580|4567|4422|4486|4443|4447|4487|4472|4538|4435|4350||4287|4262||||4183|4173|4144|4138|4136|4133|4132|4178|4149|4099|4120|3982|4075|4029|4071|4028|4090|4240|4193|4238|4204|4128|4195|4157|4143|4218||4135|4091|4135|4305|4325|4585|4990|5022|4986|5052|5017|5048|5036||4994|4996|4928|4833|4882|4763|4842|4899|4729|4754|4750|4709|4789|4770|4927|5104|5000|5022||4924|4948|4804|4966|5081|5074|5113|5178|5140|5212|5100|5098|5162|5231||5292|5264|5157|5153|5066|5121|5258|5262|5234|5149|5026|4926|4943|4910|4831|4767|4745|4776|4746|4775|4769|4868|4704|4905|5420||5483|5407|5340|5361|5231|5316|5421|5464|5404|5353
04694|946163|/equities/oracle-corp-japan|TOPIX500/EAFAGROWTH||11700|11630|11635|11660|11670|11640|11515|11525|11400|11070|11100|11070|11230|11755|11755|11780|11745|11765|11740|11750|11810|11735|11570|11400|11405|11420|11420|11355|11345|11285|11130|11755|11945|12070|12035|12120|12105|12175|12245|12250|12270|12345|11970|12075|11880|11950|11905|11845|12315|||12320|11925|11895||11785|11660|11940|11570|11435|11305|11235|11175|11390|11335|11300|11165|11065|11125|11055|11005|11055|11030|11295|11445|11455|11345|11250|11305|11405|11985|11965||12405|12160|11760|11735|11775|11805|11465|11575|11545|11465|11695|11680|11650|11470|11845|11890|11875||11505|11475|11600|11585|11695|11690|11490|11560||11380|11455|11275|11430|11710|11705|11725|11670|11590|11485|11685|12030|12005|11995|11970|11895|11770|11775|11785|11980|11680|11425|11430|11175||10935|10980||||10870|10825|10910|10975|11225|11195|11465|11530|11160|11045|11200|11350|11250|11565|11595|11420|11545|11665|11415|11440|11420|11435|11405|11225|11350|11330||11340|11230|11185|11325|11060|11180|11000|10840|10790|10795|10690|10580|10920||10825|10790|10670|10285|10415|10220|10285|10490|10485|10575|10655|10715|10770|10585|10775|10960|10820|11045||10740|10830|10755|10910|11000|11100|11015|11220|10070|10120|9836|9818|9868|9855||10045|9853|9817|10315|10375|10275|10445|10410|10115|10125|10125|10170|10210|10220|10250|10085|10165|10170|10180|10060|9919|9914|9949|9826|9745||9789|9809|9766|9921|9820|9907|9962|10025|9976|9921
04695|946159|/equities/oriental-land-co-ltd|TOPIX500/EAFAGROWTH||4603|4576|4524|4478|4483|4605|4590|4501|4498|4487|4482|4505|4524|4504|4500|4554|4473|4465|4457|4385|4408|4400|4378|4405|4412|4576|4539|4578|4553|4505|4387|4337|4368|4517|4585|4567|4587|4611|4670|4687|4572|4565|4549|4616|4517|4445|4329|4357|4278|||4330|4383|4362||4654|4606|4727|4704|4645|4546|4597|4515|4712|4771|4780|4748|4839|4748|4721|4695|4717|4706|4773|4879|4849|4837|4950|4942|4956|5039|4983||5025|4990|4883|4871|4918|4947|4919|5020|5169|5209|5276|5280|5389|5363|5326|5287|5325||5370|5385|5391|5553|5313|5298|5248|5247||5160|5112|5112|5136|5209|5419|5500|5502|5534|5497|5448|5562|5480|5542|5593|5562|5569|5643|5684|5534|5546|5462|5466|5302||5274|5152||||5251|5260|5287|5243|5309|5262|5271|5309|5266|5283|5270|5197|5255|5272|5300|5211|5200|5178|5057|5045|5074|5025|4988|5076|5059|5117||5230|5162|5157|5220|5096|5069|5050|5089|5088|5091|4998|5100|5292||5234|5062|4857|4727|4721|4660|4682|4655|4580|4578|4535|4665|4721|4633|4800|4882|4850|4906||4900|4910|4842|4807|4941|4909|4905|5021|5029|5021|5053|5014|5102|5101||5226|5180|5166|5237|5192|5212|5281|5287|5268|5279|5255|5249|5067|5124|5114|5082|5054|5068|5030|5114|5028|5168|5250|5359|5290||5323|5301|5251|5229|5222|5204|5233|5405|5450|5462
04696|943425|/equities/orix-t|TOPIX500/EAFAVALUE||3662|3697|3669|3637|3653|3686|3696|3682|3624|3574|3552|3498|3520|3512|3423|3452|3449|3441|3393|3364|3395|3375|3438|3479|3468|3440|3442|3427|3451|3482|3419|3345|3344|3386|3361|3329|3352|3373|3358|3422|3393|3387|3323|3326|3334|3368|3426|3223|3258|||3211|3202|3241||3188|3181|3243|3197|3183|3111|3152|3144|3174|3254|3287|3227|3257|3275|3223|3187|3210|3183|3199|3160|3299|3298|3373|3338|3335|3365|3374||3354|3265|3171|3141|3120|3154|3150|3255|3260|3213|3184|3128|3167|3137|3173|3155|3149||3093|3096|3082|3105|3030|2986.5|2987|3027||3010|3021|2877|2847.5|2862.5|2822.5|2816.5|2868.5|2816.5|2861|2820|2856|2844.5|2843|2844|2788.5|2777.5|2782|2804|2825|2773|2801|2760.5|2747||2759|2688.5||||2656|2641|2641|2632|2630.5|2635|2632.5|2678|2632.5|2620|2653.5|2645|2635|2648|2660.5|2694|2725.5|2751|2693|2693.5|2714.5|2698.5|2689|2712.5|2732.5|2719||2708|2677|2708.5|2713.5|2687|2701.5|2672|2670|2672.5|2661.5|2614|2638|2711||2629.5|2806|2715|2674|2724.5|2657|2709.5|2702|2692|2699.5|2693|2721|2720|2692.5|2740|2796|2758.5|2770.5||2712|2689.5|2592|2695|2760.5|2793|2825|2904|2889|2894|2887.5|2883.5|2918|2985||2950|2914.5|2841|2814.5|2837|2851|2883.5|2878|2816.5|2813|2751.5|2720|2693|2655|2657|2618.5|2648.5|2639.5|2613|2594|2568.5|2579|2562|2615|2582||2600|2571.5|2588.5|2587|2647.5|2642.5|2688.5|2742.5|2731|2680.5
04697|44298|/equities/osaka-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||3371|3408|3410|3386|3329|3376|3438|3456|3513|3503|3543|3493|3515|3500|3416|3432|3429|3460|3474|3515|3555|3541|3603|3600|3581|3511|3530|3508|3506|3545|3572|3434|3380|3416|3424|3421|3460|3477|3597|3607|3551|3521|3488|3492|3523|3574|3522|3440|3448|||3481|3445|3500||3422|3430|3471|3510|3348|3219|3233|3237|3292|3433|3441|3429|3344|3307|3313|3303|3390|3347|3322|3332|3392|3398|3423|3450|3444|3504|3457||3483|3418|3312|3337|3278|3311|3360|3446|3197|3081|3042|3045|3062|2994|3043|2999.5|2991||3014|3041|3089|3064|3032|3006|2976.5|3034||3007|3048|3101|3076|3129|3104|3109|3112|2970|3019|2988|3039|3045|3052|3107|3063|3079|3140|3184|3205|3170|3173|3153|3091||3089|3022||||2945|2911|2934|2895|2882.5|2915.5|2901|2921|2947|2883.5|2898.5|2931|2987|2949.5|2949|2884|2876|2881.5|2857.5|2851|2892.5|2880|2879|2869|2851|2878||2865|2860|2876|2912|2854|2844.5|2905.5|2866|2795|2711.5|2700|2829.5|2877||2865.5|2888|2842|2716.5|2469|2501|2506.5|2478.5|2469.5|2466|2453.5|2460|2458|2440|2439|2442.5|2444.5|2454||2387|2368.5|2338|2413.5|2435|2462|2472.5|2489|2505|2511.5|2541|2605|2586.5|2565||2546.5|2451.5|2439|2438.5|2438.5|2429.5|2430.5|2397.5|2389.5|2384|2350|2330|2320.5|2316|2309.5|2277.5|2270|2257|2245.5|2237|2230.5|2247.5|2267|2282.5|2289.5||2289.5|2269.5|2273|2205.5|2221.5|2246.5|2265|2287|2238|2200
04698|946191|/equities/osg-corp|TOPIX500||2043.5|1930|1908|1924.5|1931|1936.5|1956.5|1962.5|1961|1979.5|1958.5|1947.5|1966|1973.5|1965|1938|1933.5|1925.5|1906.5|1881.5|1895|1887.5|1890.5|1904|1910.5|1877.5|1870|1907.5|1934|1982|1940|1923|1943.5|1964|1978.5|1989|1989.5|1974|2001|2019.5|2020|2015|2028|2030.5|2048|2033|2004.5|1990.5|2014|||2026|2028.5|2041||2007|2000.5|1983.5|1935|1940|1920|1956|1936|1975|1993.5|2010.5|2036|2007|2018.5|2035.5|2035.5|2175|2159.5|2158|2168.5|2187|2169.5|2175.5|2131.5|2153|2180|2168||2146|2127|2099|2080.5|2044.5|2084|2106|2122|2111.5|2111|2072.5|2111.5|2115.5|2099.5|2108|2158.5|2149||2120.5|2145.5|2136.5|2105.5|2087.5|2015|1980|2011||1981.5|1987|2003.5|2006.5|2026.5|2028.5|2036|2022.5|2052.5|2064.5|2040|2063|2023.5|2030|2047.5|2026.5|2013.5|2033.5|2071.5|2114|2115.5|2034.5|2006.5|1988||1965|1994.5||||2022|2011|2026|2014|1993.5|1974.5|1959.5|1970|1962.5|1944.5|1972.5|1942|1947.5|1976|1954|1899.5|1911|1909.5|1791.5|1836|1835.5|1841|1808.5|1845.5|1839.5|1858||1824.5|1803|1792.5|1813|1784.5|1810|1764|1768|1792.5|1794|1754.5|1765|1763||1717|1724|1710|1709.5|1715|1680.5|1703|1708.5|1711|1716|1727|1756|1771|1759|1780|1812|1748|1764||1740.5|1733|1704|1743.5|1785|1762|1793.5|1802.5|1798|1803|1789|1805.5|1832|1851||1837.5|1827|1812|1830|1825.5|1821|1859.5|1860.5|1865|1860|1848|1839|1839.5|1832.5|1829.5|1806.5|1831.5|1835.5|1810|1795.5|1816|1821|1824.5|1850|1866.5||1897.5|1877|1885.5|1878|1868.5|1850|1904|1887.5|1891.5|1900
04699|946165|/equities/otsuka-corp|TOPIX500/EAFAGROWTH||3327|3272|3248|3266|3248|3221|3217|3189|3152|3109|3091|3112|3090|3039|2997|2949|2908.5|2900|2916|2885.5|2902|2924|2926.5|2908|2903|2863|2864.5|2878|2949|2995.5|2981|2937|2901|2964.5|2978|2945.5|2942|2925.5|2917.5|2915.5|2908|2905.5|2904.5|2941.5|2956.5|2994|2996.5|2974.5|3022|||2965.5|2923.5|3148||3105|3100|3145|3142|3152|3103|3126|3142|3139|3147|3216|3160|3191|3200|3178|3151|3153|3122|3137|3148|3197|3201|3294.5|3286|3300.5|3390|3375.5||3372|3369.5|3273.5|3269.5|3248.5|3268.5|3241.5|3269.5|3316|3331|3303.5|3296.5|3294.5|3290|3284.5|3294.5|3269.5||3251|3241|3239|3151.5|3001.5|3007.5|3058.5|3085||3022.5|3055.5|2991.5|3024.5|3095.5|3194|3109|3117|3065|3049.5|3067|3080.5|3067.5|3068.5|3084|3117.5|3065|3062.5|3042.5|3127|3098.5|3074|3003.5|2930||2838.5|2939.5||||2906.5|2887.5|2974|2938.5|2995.5|2962|2945.5|2978.5|2982|2990|3059.5|3076.5|3040|3042.5|3070.5|3046|3079|3094.5|3014|3036.5|3020.5|3017.5|2991.5|2968.5|2990|2975.5||3016.5|3017|2979.5|2984.5|2917.5|2971.5|2918|2957|2958.5|2985|2953|2918.5|3027.5||2964.5|2913.5|3011.5|2934|2957|2908|2924|2922.5|2945.5|2976|3003|2981.5|3004|2949.5|2980|3026|3047|3074||3015|3030|3060|3091.5|3109|3166|3165|3143.5|3132|3112.5|3032|3031.5|3057.5|3078.5||3101|3090|3052.5|3200.5|3219.5|3245.5|3287|3288|3238.5|3258|3237.5|3247.5|3205|3204.5|3168|3105|3140.5|3125|3112|3044|3031|3062|3055.5|3040|2996.5||3016|3000.5|2976.5|2982.5|2952.5|2886|2888.5|2939.5|2958.5|2900
04700|946153|/equities/otsuka-holdings-ltd|NIKKE225/TOPIX500/EAFAVALUE||7132|7199|7052|7039|6920|6928|6878|6897|6857|6884|6770|6675|6751|6588|6522|6388|6213|6287|6274|6257|6317|6367|6551|6581|6541|6413|6463|6567|6463|6482|6474|6256|6102|6152|6152|6184|6230|6351|6464|6505|6507|6588|6590|6641|6626|6586|6452|6384|6464|||6382|6561|6742||6370|6272|6358|6340|6322|6186|6194|6261|6336|6346|6386|6305|6328|6263|6269|6218|6316|6349|6370|6333|6310|6271|6382|6289|6318|6468|6408||6326|6324|6060|5997|6006|5982|5957|6078|6000|6026|6079|6045|6054|6082|6152|6074|5772||5638|5596|5559|5512|5602|5428|5434|5359||5644|5658|5630|5676|5741|5688|5737|5824|5775|5840|5785|5757|5803|5911|5861|5790|5824|5808|5791|5905|5834|5868|5775|5640||5587|5491||||5289|5294|5436|5415|5427|5317|5254|5273|5206|5184|5230|5420|5561|5701|5695|5583|5729|5757|5685|5678|5724|5689|5621|5635|5632|5670||5579|5493|5475|5546|5478|5553|5523|5528|5431|5421|5441|5315|5344||5413|5330|5050|4901|4993|4953|4965|4962|5013|4980|5025|5100|5134|5093|5189|5282|5229|5215||5108|5125|5085|5156|5240|5313|5336|5421|5362|5374|5335|5451|5508|5570||5546|5448|5412|5446|5349|5413|5560|5560|5535|5582|5529|5546|5506|5533|5490|5397|5471|5495|5438|5402|5401|5492|5565|5618|5538||5587|5526|5447|5237|5194|5260|5304|5344|5225|5387
04701|951826|/equities/outsourcing-inc|TOPIX500|||||||||||||||||||||||||||||1749|1750|1750|1749|1752|1749|1750|1751|1751|1750|1750|1750|1750|1749|1749|1749.5|1749.5|1755.5|1754|1749|1748.5|1748|||1748|1746|1748.5||1748|1753|1747|1751|1750.5|1754|1752|1748.5|1749|1751.5|1750|1750|1749|1750|1747.5|1750|1747|1748.5|1746|1743|1749|1746.5|1746|1746|1748.5|1747|1751.5||1749|1748|1748|1749.5|1747.5|1746.5|1747|1747.5|1748|1748|1748|1748|1749.5|1748.5|1749|1720|1718.5||1718.5|1729|1732.5|1737|1728|1692.5|1706.5|1744||1746.5|1742|1740.5|1740|1741|1740|1739|1740|1741|1744|1743.5|1743|1743.5|1743.5|1737|1739|1738.5|1738|1740|1740|1739.5|1740|1741.5|1741||1731|1739.5||||1740|1739|1738.5|1740.5|1746|1746|1746|1753|1755.5|1755|1755|1756|1757.5|1742.5|1453.5|1153.5|1172.5|1190.5|1172|1169|1171.5|1200|1186|1193|1196|1193.5||1175.5|1164.5|1161.5|1152.5|1168|1193.5|1204.5|1231|1221.5|1218.5|1192.5|1185|1189.5||1162.5|1152|1107|1086|1103.5|1075|1101.5|1103.5|1073|1095|1112.5|1119.5|1107.5|1078.5|1127|1159|1122|1135.5||1110|1109|1073|1103|1141.5|1155|1170|1172.5|1165.5|1176|1159.5|1164.5|1170|1182.5||1191|1196|1184|1181|1170.5|1174|1185.5|1208|1219.5|1196|1175|1142.5|1150|1147|1122|1103|1089|1098|1054.5|1038.5|1036.5|1044.5|1040.5|1071.5|1138.5||1160.5|1137|1149|1154|1181.5|1209|1217|1427|1450.5|1398.5
04702|952776|/equities/paltac-corp|TOPIX500||4272|4292|4234|4271|4243|4256|4371|4427|4413|4395|4381|4443|4465|4459|4420|4389|4380|4300|4290|4341|4240|4228|4244|4197|4202|4166|4093|4128|4084|4199|4123|4196|4127|4199|4200|4320|4349|4358|4323|4313|4237|4315|4182|4308|4634|4736|4784|4753|4794|||4750|4760|4765||4709|4589|4541|4516|4532|4430|4440|4366|4378|4380|4358|4321|4312|4294|4267|4268|4213|4149|4144|4179|4115|4011|4062|4024|4036|4111|4030||3998|3972|4025|4062|4032|4088|4099|4094|4098|4157|4177|4227|4214|4188|4203|4220|4292||4276|4305|4359|4333|4343|4275|4150|4321||4343|4330|4386|4565|4620|4606|4572|4514|4551|4611|4556|4580|4571|4537|4555|4459|4466|4444|4503|4640|4628|4648|4679|4625||4589|4619||||4464|4468|4456|4421|4405|4453|4413|4485|4507|4496|4677|4728|4706|4754|4767|4683|4847|4910|4782|4861|4848|4755|4785|4805|4786|4782||4806|4813|4777|4798|4714|4758|4796|4839|4873|4860|4874|4912|5021||5027|5096|4860|4545|4641|4548|4524|4555|4530|4522|4562|4539|4520|4455|4474|4568|4526|4608||4537|4542|4486|4520|4597|4690|4787|4826|4759|4817|4759|4770|4794|4856||4913|4875|4832|4914|4859|4802|4901|4863|4832|4825|4817|4803|4782|4771|4719|4716|4742|4694|4732|4636|4574|4579|4544|4501|4539||4589|4560|4581|4552|4527|4510|4613|4577|4775|4694
04703|946257|/equities/don-quijote-holdings-ltd|TOPIX500/EAFAGROWTH||3924|3954|4010|3933|3907|3951|3859|3913|3912|3838|3764|3811|3877|3847|3746|3743|3742|3839|3779|3708|3757|3736|3802|3893|3912|3919|3921|3921|4032|4092|4037|3989|3978|4016|4000|3948|3955|3900|3845|3829|3835|3852|3849|3709|3730|3735|3665|3687|3770|||3689|3690|3726||3731|3722|3829|3754|3757|3757|3785|3762|3772|3933|3982|3931|3842|3825|3853|3828|3818|3780|3811|3859|4043|4005|4076|3989|3995|3964|3986||3943|3815|3714|3653|3542|3600|3521|3514|3483|3471|3464|3490|3473|3525|3474|3471|3477||3511|3483|3476|3516|3498|3510|3655|3390||3349|3284|3305|3233|3272|3306|3183|3207|3188|3189|3171|3230|3269|3286|3321|3326|3347|3318|3299|3392|3382|3255|3338|3351||3292|3391||||3364|3352|3332|3285|3318|3312|3293|3356|3283|3224|3363|3376|3438|3371|3371|3314|3329|3376|3278|3325|3306|3204|3242|3270|3291|3298||3329|3332|3394|3376|3321|3337|3249|3221|3006|3025|2995|3023|3056||2942|2955|2906.5|2833.5|2943|2831.5|2824|2806.5|2825|2825.5|2895.5|2941|2931|2883.5|2949|3008|3069|3055||3025|3020|3001|2980|3052|3138|3105|3136|3138|3148|3071|3045|3080|3101||3113|3192|3178|3131|3049|3048|3131|3055|3017|2996.5|2930|2904.5|2860.5|2891.5|2793|2920.5|2985|2903|2844|2837.5|2866|2938|2919.5|3042|3001||2970|2896.5|2874|2840|2811.5|2788.5|2832.5|2842|2809|2765.5
04704|44256|/equities/panasonic-corp.|NIKKE225/TOPIX500/EAFAVALUE||1340|1354|1315.5|1319|1326.5|1328|1324.5|1305|1323|1318|1317|1313.5|1312.5|1323|1303.5|1309|1296.5|1285|1271.5|1259|1302.5|1300.5|1318|1329|1357.5|1335.5|1344|1360.5|1393|1401|1383.5|1339.5|1341.5|1357|1346|1335.5|1356|1339|1340|1346.5|1324.5|1322.5|1345.5|1346.5|1313.5|1322|1386.5|1369|1382|||1387.5|1375.5|1382||1338|1325|1393|1366|1379|1359|1371.5|1359.5|1397|1398|1413.5|1408|1412|1404|1395.5|1382|1385|1377|1380|1397|1445.5|1438.5|1463|1441|1453.5|1488.5|1467.5||1448.5|1416|1397.5|1380.5|1369|1393.5|1396|1444|1438.5|1460|1452|1455|1466.5|1420.5|1431|1439|1414||1416.5|1427|1424.5|1419.5|1418|1391.5|1387|1437.5||1406.5|1412.5|1430.5|1414|1446|1382.5|1382|1408.5|1409.5|1417|1395|1373.5|1402|1380|1406|1399.5|1392|1391|1391.5|1417|1419|1459.5|1415|1410.5||1424.5|1436||||1396.5|1405|1389.5|1382.5|1390|1388|1378.5|1390.5|1370|1377|1367.5|1363.5|1427.5|1430|1432|1428|1433.5|1468|1452.5|1463|1508.5|1530|1523.5|1543|1553|1572||1600.5|1591.5|1571.5|1497|1419|1445.5|1412|1392|1399.5|1430|1405|1395.5|1392||1348|1339|1309|1437|1466|1461.5|1483|1485|1474.5|1487.5|1525.5|1572|1585|1565.5|1617|1653.5|1612.5|1620.5||1544.5|1571.5|1569.5|1666|1680|1682|1736|1746|1753|1778|1731.5|1732|1774|1784||1782|1707.5|1663|1677|1661.5|1681.5|1723|1734|1728.5|1738|1723|1679.5|1659.5|1659|1672.5|1653|1685|1664.5|1589|1577|1586.5|1596.5|1601.5|1609|1597.5||1650.5|1622|1644|1670.5|1664.5|1688|1699|1738.5|1760|1697
04705|946160|/equities/park24-co-ltd|TOPIX500||1658|1602|1605|1607|1584|1595.5|1622|1614|1607.5|1609.5|1602.5|1626|1633.5|1630|1617.5|1609.5|1593.5|1597|1576|1498|1652|1628.5|1616.5|1645|1649.5|1628.5|1611|1624.5|1637|1646.5|1632|1606|1599.5|1648.5|1637.5|1660.5|1661|1665.5|1684|1729|1715|1730|1746|1766|1739.5|1782.5|1751.5|1698|1704|||1647.5|1679.5|1702||1698|1668|1694|1739.5|1772.5|1718.5|1763|1712|1780|1808.5|1816.5|1804|1814.5|1825.5|1801|1805.5|1797.5|1785|1784|1788|1833|1780|1751|1738|1770.5|1755|1728.5||1768|1701.5|1687.5|1792|1759|1744|1721.5|1716|1740|1720.5|1727.5|1740.5|1760|1778|1803.5|1807|1801.5||1747.5|1734.5|1725|1775|1840.5|1835|1864.5|1890||1900|1904.5|1924.5|1935.5|1931.5|1938|1922|1938|1957.5|1884.5|1865.5|1867|1857.5|1869.5|1850|1804|1818.5|1842.5|1841.5|1890.5|1841.5|1857.5|1855.5|1835.5||1873.5|1859||||1806.5|1809|1815|1775.5|1811.5|1849|1848|1871|1932|1909|1836.5|1760|1816|1798.5|1791|1729|1776|1820.5|1811.5|1812.5|1800|1802.5|1801.5|1818|1754.5|1759||1764|1762|1753|1708.5|1717.5|1766|1722.5|1726.5|1725|1724.5|1701|1705.5|1734||1699|1654.5|1691|1678.5|1717|1712|1732|1746|1671.5|1659|1652|1695|1707|1671|1755|1797.5|1824.5|1854.5||1841|1826.5|1778|1832.5|1877.5|1895|1897|1919|1909|1905.5|1868.5|1880.5|1928.5|2022.5||1985|2044|2060.5|2056|2028.5|2056|2082|2092.5|2060.5|2082|2078.5|2056|2036.5|2042|2033.5|2017|2026|2053.5|2025|2065|2054|2103|2138|2049|2061||2032.5|1994|2023|1840.5|1827.5|1832|1879|1906|1873|1859
04706|946087|/equities/penta-ocean-const-co-ltd|TOPIX500||660.8|663.4|652.4|654.1|655.9|658.9|671.1|666.9|661.8|668.7|662|664|661.4|664.1|645.4|643|642|637.4|631.1|629.3|638|641.8|653.8|657.2|656.8|654.2|653.6|652.3|660.3|655.5|631.2|636.6|633.1|641.4|636|633.3|648.3|654.1|664|669.6|665.9|656.1|665.5|673.5|702.6|799.7|793.5|784.8|788|||797.3|795.2|792.2||799.4|792.4|793.9|781.6|774.6|772.4|776.5|767.8|777.8|781.1|765|760.3|765.5|778.7|777.2|761.4|755|765.2|763.3|775.1|776.9|758.1|790|787.5|778.2|789.1|796.4||790|785|769.3|773.5|761.7|783.4|782.2|803.5|787.8|787.7|773.6|761.2|782.6|775.5|776.3|776.1|782||770.6|770.7|762.1|764.4|748.9|741.3|740.9|761.5||766.3|801.8|810.4|800|807.9|795.5|786.3|793.2|785|805.9|796.9|795.3|793.6|804.3|823.6|815|815.6|819.5|821|835.9|836.7|836.6|840|826.6||814.3|814.9||||791.9|791.9|795.6|783.6|778|781.1|771.9|778.8|773.2|773.7|789.9|795.4|786.9|790.5|784.1|754.8|780.3|792.5|783.5|793.6|806.4|810.4|805.9|814|805.2|811.6||800.3|785.3|798.7|815.6|782.8|784.5|784|800.1|829.9|833.3|835.4|850.9|873.2||895.2|903.4|883.5|858.9|871.7|851|843|839.5|834.3|841.9|842.7|846.6|847|846.9|865|871.3|871.4|872.3||845|837.7|820.9|848|881|889.2|894.7|903.7|893.3|908.9|899.1|925|924.4|950||935.6|920|912.1|918.2|898.1|913.1|896|878|881.6|882.6|870|866.1|866.8|870.3|868.7|848.4|858|847.7|844.3|827.1|827.9|833.3|835.6|839.3|828.6||840.7|805.1|808.2|801.1|813|791.5|782.4|773.9|771.3|756.2
04707|969040|/equities/peptidream-inc|TOPIX500/EAFAGROWTH||2800|2744|2743.5|2587.5|2482.5|2510|2494|2453|2327.5|2423|2491|2480|2516.5|2365.5|2310|2272|2258.5|2204.5|2248.5|2257|2196|2148|2154.5|2126.5|2100|2087|2068.5|2082.5|2026|1988.5|1969|1968.5|1969.5|1983|1956|1936.5|1884|1866|1865.5|1915.5|1843|1899.5|1949.5|2025|1953.5|1962|1965.5|1975|1939.5|||1995|2081|2022||1622|1595.5|1613|1622|1517.5|1468.5|1518.5|1490.5|1534.5|1523.5|1547|1528|1559|1541|1521|1497.5|1461|1436|1483.5|1426|1423.5|1412.5|1406|1412.5|1429.5|1422|1425||1369|1375.5|1355.5|1367|1408.5|1419|1406.5|1423|1422|1463.5|1452|1486.5|1533.5|1576.5|1597.5|1574|1521.5||1529|1556.5|1614|1550|1505|1479|1243.5|1286.5||1282|1287|1301.5|1324|1274|1226.5|1256|1304|1310|1353|1332|1347|1349.5|1381|1376.5|1378|1340.5|1357.5|1417|1408.5|1434.5|1455.5|1431|1427.5||1406|1508||||1486.5|1447|1457.5|1369|1383.5|1319|1231|1200.5|1222.5|1189.5|1223|1194|1208.5|1186|1184.5|1168.5|1218|1265.5|1235|1282.5|1264|1266.5|1214.5|1205|1202.5|1235||1219|1255|1261|1252|1272|1309|1277|1296.5|1288|1247|1259|1221.5|1240.5||1183|1126|1090.5|1096|1103|1277.5|1269.5|1279.5|1262|1256|1294.5|1320|1334|1315|1395.5|1464|1427.5|1489||1488|1475|1422|1472.5|1527|1611|1633|1662|1634|1711.5|1689|1668|1714|1657||1695|1661|1666|1662.5|1670|1749|1786|1846.5|1829|1841|1858|1869|1855.5|1889.5|1834|1810|1816|1831|1787|1798.5|1730.5|1768|1804.5|1810|1808.5||1879.5|1774|1728|1773|1794|1785|1811.5|1829|1807.5|1822.5
04708|949899|/equities/temp-holdings|TOPIX500/EAFAGROWTH||259.2|256.9|252.3|249|243.2|241.4|243.2|234.4|228.6|228.4|222.7|225.8|222.7|220.9|216.4|212.2|208.6|210.7|210.5|210.3|214.5|216.8|223.8|223.5|223.3|224.3|222.6|225|228.1|228.5|226.1|223.5|220|222.6|223.3|227.2|225.4|225|231.8|236.7|238.9|236.7|230.9|233.9|220.2|225.9|222.8|221.2|220.4|||215.6|216.6|219.2||220.4|217.5|218.7|215.6|214.9|207.7|210.2|210.1|214|212.6|218.2|216.8|217.5|218.2|211.8|208|207.5|207.3|208.6|210.6|213.5|211.2|218.6|219.2|215|222|224.3||214.7|211|205.5|205.3|200.9|203.4|202.8|201.2|203.6|209.7|209.9|212.4|215.7|216.3|218.9|218.3|218||222.1|222.9|221.8|219.2|212.7|215.3|235|243.4||239.7|236.7|237.8|240.2|244.5|240.7|239.9|236.7|236.2|237.2|235.2|233.9|233.6|235|233.5|235.3|226.2|229.5|231.8|236|240|244.5|247.6|252.2||249.7|245.8||||242.1|246|241.5|233.8|230.9|234.8|228|230.4|232.6|229.7|229.7|229.1|227.5|222.2|227|218.5|224|231.6|229.9|236.1|241.8|254.8|257.9|257.6|251.8|252.1||247.7|249.8|245.5|241.9|236.5|238.2|241.4|235.2|249.2|250.6|247.8|247|247.4||241.3|228.7|224.3|220|221.6|217|216.2|216.5|213.5|216.4|219.4|220.5|229.3|225|239.6|241.1|239.4|242||238.6|237.9|235.3|241.9|239|243.4|245.9|250.2|249.3|252.15|247.9|247.3|253.05|250.4||251.85|255.15|252.35|251.65|250.7|255.9|256.5|261.65|257.55|256.75|253.25|249.5|253.4|255.85|253.5|251.65|252|250.05|249.85|247.65|246.2|245.55|245.55|254.55|257.15||276.2|277.25|277.2|277.25|270.85|269.85|274.45|278.85|280.8|275.95
04709|952657|/equities/pigeon-corp|TOPIX500/EAFAGROWTH/EAFAVALUE||1490|1484.5|1467|1469.5|1440|1447.5|1447|1452|1437|1466.5|1454.5|1486|1540.5|1546|1530|1509|1513|1501|1510|1507|1506|1496|1496|1491.5|1514.5|1515.5|1510.5|1534|1528.5|1511.5|1505|1488.5|1497|1507.5|1510.5|1509.5|1526.5|1517.5|1498|1526|1539|1538|1501|1500|1477.5|1476|1476|1459|1451|||1445.5|1460|1437.5||1417|1425|1409|1412|1417.5|1381.5|1413|1399|1409|1410|1431|1422.5|1442|1434|1429.5|1419|1425|1436.5|1435|1475|1453.5|1457|1456.5|1461|1483.5|1546.5|1544||1539.5|1544|1541|1544.5|1533.5|1548|1526.5|1525.5|1521.5|1522|1527|1520.5|1517|1526|1529.5|1533|1520||1536|1596|1595.5|1573.5|1512|1576.5|1548.5|1595||1598|1586.5|1606.5|1629|1639|1611.5|1619.5|1616.5|1622.5|1641|1616|1621|1598|1595|1585.5|1566|1610.5|1621.5|1634|1624.5|1666|1652.5|1652|1643||1619|1630.5||||1624|1622|1637.5|1624.5|1625|1644|1626.5|1637.5|1632.5|1616|1605|1609.5|1612|1613|1625|1639.5|1657.5|1675|1676|1705|1686.5|1659|1668|1652.5|1648.5|1655||1631|1613|1637|1656|1660|1693.5|1650|1623.5|1626.5|1614.5|1597.5|1600|1638||1631.5|1614.5|1600.5|1573|1618.5|1617.5|1621.5|1627.5|1606.5|1607|1615.5|1613|1599.5|1593|1613|1640.5|1655|1667.5||1661.5|1666|1665.5|1644|1665|1688.5|1699|1709.5|1693.5|1687.5|1668|1678|1695|1693.5||1701.5|1686.5|1683|1677|1673.5|1682.5|1707|1713.5|1709|1716|1718|1689|1700|1710|1674|1687|1720|1743|1748.5|1740|1711.5|1713.5|1717.5|1761|1841||1813|1946.5|1944|1934|1893.5|1880|1910.5|1920.5|1920|1915.5
04710|952627|/equities/pilot-corp|TOPIX500||4472|4456|4361|4344|4355|4328|4404|4313|4266|4260|4283|4268|4328|4253|4244|4320|4429|4360|4373|4330|4305|4326|4446|4358|4383|4353|4356|4379|4415|4412|4382|4330|4285|4345|4332|4384|4370|4294|4314|4301|4252|4272|4312|4349|4260|4342|4330|4208|4219|||4216|4253|4225||4228|4177|4125|4130|4169|4074|4106|4087|4115|4142|4180|4158|4142|4171|4182|4134|4128|4085|4024|3998|3980|3924|3922|3881|3879|3908|3869||3857|3807|3774|3784|3739|3737|3729|3762|3766|3803|3805|3894|3945|3984|3967|3966|4000||3953|3937|3890|3845|3778|3699|3827|3994||4015|3987|4006|4034|4086|4102|4136|4136|4107|4128|4117|4137|4136|4152|4142|4111|4114|4116|4131|4176|4140|4166|4179|4219||4186|4206||||4201|4155|4273|4230|4227|4200|4205|4219|4175|4091|4138|4140|4239|4273|4321|4331|4447|4483|4437|4445|4447|4469|4502|4517|4500|4532||4557|4509|4508|4561|4497|4525|4482|4520|4529|4615|4541|5297|5319||5220|5176|5092|5059|5076|5008|5087|5126|5133|5164|5137|5160|5181|5064|5136|5233|5223|5264||5239|5190|5064|5088|5175|5131|5159|5145|5022|4926|4866|4947|4975|5072||5069|5018|4985|4876|4738|4669|4713|4731|4704|4736|4706|4693|4619|4615|4595|4501|4546|4540|4505|4538|4484|4571|4539|4609|4667||4698|4631|4675|4784|4677|4591|4664|4696|4681|4569
04711|952172|/equities/pola-orbis-holdings|TOPIX500/EAFAGROWTH/EAFAVALUE||1383|1365|1345.5|1345.5|1340.5|1330|1326.5|1326.5|1318|1328|1307.5|1340.5|1365|1369.5|1351|1335.5|1319|1322.5|1354.5|1355|1349|1323|1342|1339|1342.5|1351|1360|1374|1379|1378|1340|1328|1311|1343|1342.5|1342.5|1366.5|1362|1364|1409|1423|1416|1410|1448.5|1414.5|1409|1541.5|1467|1461.5|||1440.5|1467|1447||1426|1424.5|1425.5|1436|1442.5|1388|1398|1380|1402|1404.5|1433.5|1411|1425.5|1420|1418|1411.5|1423|1429.5|1438|1464.5|1451.5|1447|1443.5|1424.5|1425|1470|1461.5||1467|1469.5|1453|1463.5|1483|1509|1488.5|1476.5|1482.5|1465.5|1441|1456|1503|1496|1511.5|1509.5|1499.5||1469|1478|1462.5|1464|1457.5|1450|1493.5|1545.5||1524|1504.5|1538|1555|1546|1530|1530.5|1532|1534|1541|1534|1542|1539|1545.5|1545|1526.5|1512|1529|1548|1547.5|1554.5|1564|1567|1559.5||1551|1588.5||||1584|1575.5|1595|1579.5|1587|1607.5|1590|1593.5|1587.5|1579.5|1588|1579.5|1583.5|1579.5|1578.5|1575|1576.5|1611|1604|1586.5|1569|1558.5|1587|1587.5|1563|1551||1541.5|1534|1539.5|1542.5|1521.5|1548.5|1526|1503|1538.5|1544|1541.5|1550|1541||1516|1503.5|1514|1663.5|1688|1682|1683|1697|1672|1664.5|1694|1699|1689|1670.5|1697|1746.5|1751.5|1763.5||1749|1767.5|1772.5|1751.5|1769.5|1796.5|1811.5|1828|1802|1807|1764|1755.5|1794|1816.5||1805|1819|1822.5|1854|1841.5|1842|1868.5|1869.5|1873.5|1877|1882|1880.5|1875.5|1876|1826|1873|1888|1885.5|1866|1899.5|1908|1949.5|1961|1927|1917.5||1926.5|1904|1903.5|1936|1912|1905|1908.5|1890|2086|2024.5
04712|961975|/equities/rakus-co-ltd|TOPIX500||2112|1902.5|1947|1970|1997|1989|1989|2001.5|2008|2024|2082.5|2114|2099.5|2057.5|2047|1932.5|1936|1972.5|1980|1894.5|1849.5|1850.5|1770.5|1772.5|1755|1778.5|1747|1835.5|1829.5|1759.5|1783.5|1724.5|1693|1750|1750|1749.5|1750|1785.5|1777.5|1817.5|1810|1861|1883|1806.5|1731.5|1739.5|1765|1784.5|1765.5|||1605|1637.5|1614.5||1566.5|1557|1608.5|1613.5|1634|1571.5|1626|1593.5|1667.5|1638|1772.5|1822|1854|1902.5|1887|1893.5|1914.5|1918|1961.5|2036.5|2050|2041.5|2057.5|2064.5|2063.5|2127|2134||2108.5|2148|2108.5|2112|2137.5|2126|2069|2100|2149.5|2201|2202.5|2330.5|2448|2357.5|2376|2286.5|2226.5||2187|2138.5|2164|2199.5|2183|2082.5|2090|2461||2411|2406|2384.5|2380|2429.5|2416|2470.5|2457.5|2443|2401.5|2433|2434|2426.5|2446|2429.5|2366.5|2204.5|2290.5|2357.5|2398|2383.5|2431|2402|2393||2435|2556.5||||2612.5|2630|2604|2569.5|2555|2567.5|2545.5|2552|2639|2602.5|2626|2587.5|2568.5|2527|2508.5|2495.5|2532|2631.5|2608|2697|2650|2665|2656.5|2616.5|2574.5|2625||2575|2628|2605|2486.5|2369|2349.5|2277.5|2178.5|2196.5|2201.5|2154|2140.5|2180.5||1985.5|1842|1856|1799.5|1810|1789.5|1838|1766.5|1739|1800.5|1844|1888|1923.5|1884.5|1958|2066|1970|2039||2012|2048|1991|1999|2022.5|2062.5|2040.5|2062.5|2074.5|2167.5|2157.5|2167.5|2212|2203.5||2229|2203.5|2209|2278|2275.5|2300.5|2332.5|2426|2333|2300.5|2348|2371|2361|2348|2273.5|2230.5|2221|2236.5|2186.5|2182|2139|2239.5|2299.5|2311.5|2245||2291|2313.5|2282|2393|2372|2327|2394.5|2456|2412|2369
04713|952147|/equities/rakuten-inc|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||912.8|909.6|913.1|893.8|887.8|898.3|885.9|859.8|867.9|861.4|829.9|852.9|846.9|848|824|813.1|825.3|829|828.2|786|813.6|802.7|808.7|818.9|839|850|835.6|829.2|844.7|840|816|798.4|800.7|796.9|800.6|775.9|781.9|777.9|791.6|815.2|795.6|790|792.1|817.9|804.5|807.7|790.6|794.6|797.6|||752.2|755|763.5||737.8|737.8|766.8|757.1|760.8|743.9|785|800.3|809.8|849.8|874|879|892.1|905.2|886.3|862.7|858.2|858.1|841.8|875.6|849.8|856|865.8|879.1|882.8|866.4|873.1||850.2|827.2|770|800.7|806.7|818.3|826.9|825.4|838.6|819.2|822.2|830.1|821.1|820|788.6|771.7|788||763.2|767.3|749.7|792.5|778.7|731.2|631.3|641.7||617.5|619|635|643.2|649.3|632|624.2|650.5|651.2|654.7|684.7|661.5|661.1|654.5|658.6|651.2|652.3|648.3|645.9|651.4|654.2|643.7|659.8|671.9||648.2|625.1||||628|584|578.6|565.4|569.6|578.8|578.8|576.6|577.5|581.1|590.8|574.1|577.6|579.4|589.6|579.6|583.2|585|567|565|560|585.7|602.8|589.7|579.2|577.9||576|584.4|562|553|554.5|562.1|540.4|552.5|554|550.6|548.6|563.1|568.8||554.4|551.1|556.8|545.8|561.5|555.5|570.9|569.6|565.3|575|571|576.4|571.4|566.2|575.7|601.7|587.9|585.4||576|578|560.3|565.9|579.5|613.1|609.9|603.9|607.4|614.3|620.3|628.2|615.6|620.1||617.3|609.1|595.6|600.1|576.8|572.3|574.9|585.8|574.8|575.5|572.7|568.3|570.2|567|551.2|543.6|548.3|550.5|553.6|539|535|535.5|560.3|574|581.2||561.3|565.5|558.7|564.2|560.6|543|563.9|560|555.1|549
04714|952303|/equities/recruit-holdings|NIKKE225/TOPIX500/EAFAGROWTH||9499|9441|9484|9152|9010|9093|8822|8671|8687|8468|8607|8550|8530|8308|8135|8207|8229|8173|7992|7885|7894|7894|7711|7945|7937|7749|7636|7857|8254|8064|7948|7691|7764|7903|7884|7838|7770|7686|7734|7818|7697|7710|7066|7000|6871|6936|6967|7037|7049|||6834|6840|6902||6641|6516|6544|6315|6308|6111|6312|6430|6487|6775|6747|6714|6731|6783|6764|6671|6671|6515|6597|6627|6707|6629|6683|6557|6500|6744|6622||6535|6519|6358|6258|6365|6377|6415|6344|6275|6207|6299|6344|6261|6044|6135|6012|6059||5922|5936|5890|6008|6210|5971|6031|6281||5887|5857|5783|5706|5796|5896|5927|5927|5894|5954|5896|5914|6095|6088|6149|6224|6045|6094|6189|6286|6224|5934|5932|5894||5818|5789||||5963|6010|5965|5851|5832|5862|5825|5919|5843|5713|5915|5826|5434|5323|5353|5236|5310|5406|5237|5421|5469|5505|5582|5477|5483|5427||5302|5230|5118|5021|5114|4675|4424|4500|4597|4730|4980|4846|4929||4588|4476|4333|4305|4345|4220|4299|4348|4425|4498|4452|4600|4599|4461|4579|4745|4629|4645||4599|4633|4650|4605|4590|4609|4593|4723|4765|4817|4792|4850|4981|5062||5245|5121|5065|5151|5150|5299|5308|5339|5283|5324|5330|5220|5036|5047|4984|4857|4890|4820|4871|4778|4751|4814|4852|4960|4947||4707|4842|4938|4903|4883|4836|4901|4955|4933|4852
04715|952874|/equities/relo-holdings-inc|TOPIX500||1763.5|1762|1725.5|1710|1691|1697.5|1720.5|1720.5|1735|1727|1712|1726.5|1713|1730|1729|1725|1727|1716|1688|1677|1659|1657|1665|1681|1665|1608.5|1571.5|1585.5|1595.5|1568.5|1585|1538.5|1540|1562.5|1589.5|1581.5|1606|1622|1634|1646|1634.5|1642.5|1602|1657.5|1637|1684|1403|1387.5|1389.5|||1376|1375.5|1378.5||1370.5|1336.5|1344.5|1327|1319|1311|1353|1313|1329.5|1348|1332.5|1310|1301|1272.5|1250.5|1235|1232|1228.5|1227.5|1241.5|1245.5|1228.5|1257|1255.5|1229|1272|1239.5||1230|1221|1204.5|1205|1176|1196.5|1178|1162|1150|1164.5|1182|1210|1233.5|1205|1236|1231.5|1269||1279.5|1308.5|1308.5|1289|1236|1243.5|1291|1313||1246.5|1541|1575.5|1553|1571.5|1505.5|1476|1489.5|1493|1515|1560.5|1603|1579|1571.5|1567.5|1518.5|1508|1528|1543|1581|1650.5|1676.5|1697.5|1674||1646|1652||||1699.5|1684|1685|1608.5|1587|1601.5|1547.5|1571.5|1575.5|1562.5|1573.5|1544.5|1551|1533|1581|1574.5|1431|1497.5|1478.5|1516.5|1526|1553|1541.5|1543|1537.5|1546.5||1518.5|1520.5|1537.5|1520|1533.5|1561.5|1519.5|1538|1607|1541|1517|1504.5|1524||1490|1467.5|1487|1461.5|1461.5|1456.5|1469.5|1476.5|1436.5|1459.5|1471.5|1482.5|1484|1469.5|1519|1568|1550.5|1549||1534.5|1549.5|1527|1542.5|1573.5|1618.5|1605|1637.5|1581.5|1609|1590.5|1566|1594|1649.5||1637.5|1655|1646|1659|1611|1654.5|1695.5|1714.5|1736|1730.5|1727.5|1707|1716|1719.5|1690|1676.5|1667.5|1681|1648.5|1656|1649|1682|1690|1715.5|1748||1851|1824.5|1852.5|1858|1811|1842|1899|1940|1962|1933
04716|100158|/equities/renesas-electronics-corp|TOPIX500/EAFAGROWTH||3209|3382|3293|3295|3275|3259|3282|3168|3014|3001|3009|2995.5|3025|2978|3014|3079|3128|3159|3130|3143|3166|3092|2955.5|3001|2980|2960|3013|2922.5|2921.5|2933|2936|2911.5|2932|2970|3007|2896|2849|2701|2739|2757.5|2726.5|2667.5|2682|2619|2576.5|2530|2503.5|2521.5|2595|||2608|2635.5|2628.5||2539.5|2534|2521.5|2281|2317.5|2396.5|2550.5|2550|2600|2683|2674|2726|2739|2761|2794|2697|2720|2650|2721|2633.5|2670.5|2684|2664.5|2655|2595|2612|2593.5||2514.5|2508.5|2458|2430.5|2451|2428|2530|2640|2613.5|2668.5|2753.5|2715|2589|2454.5|2532|2594|2579||2548|2429|2452.5|2402|2446|2536|2602|2652.5||2702.5|2542|2374|2433|2395|2405.5|2403.5|2472|2505|2436.5|2481|2689.5|2621|2615.5|2638|2586.5|2404.5|2442|2457|2461.5|2407.5|2397|2396|2391.5||2388.5|2494.5||||2549|2558.5|2568.5|2560.5|2548|2514|2482|2579.5|2529|2477|2520|2515.5|2530|2438.5|2336.5|2377|2352.5|2451|2429|2563|2562.5|2603.5|2593|2610|2563|2566||2508.5|2475|2418|2486|2448|2336.5|2199|2214|2215|2329.5|2335.5|2248.5|2310||2122|2014.5|1955.5|2081|2053|2106|2181.5|2164|2188.5|2249|2244|2309|2315|2300|2335|2372|2255|2209.5||2145|2197.5|2148|2240|2280|2285.5|2234|2255|2213.5|2276|2254.5|2245|2300|2264.5||2377.5|2343|2257.5|2281|2329.5|2433.5|2474|2441|2432.5|2447|2465|2450.5|2441|2437.5|2488.5|2383|2437|2444|2429.5|2381|2388|2413.5|2455.5|2462.5|2432||2506|2472.5|2463.5|2489|2504|2608|2677.5|2742.5|2755.5|2634.5
04717|946126|/equities/rengo-co-ltd|TOPIX500||1007|1012|994|1000|998.2|1009|1018.5|1023.5|1020.5|1045.5|1043.5|1045.5|1029|1025.5|1018|1010|1014.5|1012|1010.5|999.5|1013.5|1002.5|1022|1038.5|1036.5|1031|1024.5|1012|1018|1052.5|1059.5|1048.5|1074|1094|1101|1095.5|1070|1055.5|1061|1055.5|1060|1068|1104.5|1108|1127.5|1073|1193.5|1178|1171|||1174|1177.5|1185||1167|1155|1153.5|1165.5|1156.5|1156|1171.5|1153.5|1162|1200|1172|1149|1147.5|1157.5|1157|1139|1145|1144.5|1134.5|1142.5|1170|1152.5|1187.5|1169.5|1167.5|1197.5|1197.5||1180|1179|1169.5|1167.5|1179|1188.5|1170.5|1146.5|1153.5|1128|1088|1055.5|997|998.9|1007|999|1011.5||1014|1011.5|1006|1015.5|980.4|983.9|1000.5|998.1||999.9|1018.5|1030|1023|967.8|950|950|959.3|953.6|958.4|951.8|954.4|939.8|941.1|945.1|940.2|940.3|959.6|963.4|969.8|956.4|962.6|962.4|962||962.3|954||||940|929|926.8|919.6|920.9|929.7|923|928|908|906.9|912.9|918.2|925.2|930.2|940.7|932.8|929|937|927.7|934.8|934.8|935.5|942.2|947.2|938.7|939.3||950.6|942.9|946.7|935|924.9|927.4|929|922|932|928|925.2|929|929.2||942.4|1001|997.2|986.5|1001.5|988.5|986.1|983.2|982|992.7|984.6|981.8|987|995|995.6|1008.5|1009|1006||994.9|984.7|967.5|994|1016|1026|1047|1055|1045.5|1038.5|1040|1045|1043.5|1055.5||1058.5|1040|1017.5|1009|999.2|1002|1002.5|996.9|1001|999|997.1|989.8|992.3|1002|1004|989.8|985.6|979.7|943.9|931.3|921.6|926.7|936.7|930.7|946.1||947.9|934.8|944.5|921.7|934.1|943.5|904.1|913|905.5|892.5
04718|44292|/equities/resona-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||1048.5|1066|1068.5|1060.5|1066.5|1062.5|1079.5|1076|1084|1087|1064.5|1045.5|1056|1044|1012.5|990.9|988|988.7|985|971.6|981.2|1005.5|1016.5|1037|1047.5|1026|1017|1018.5|1051|1098|1084|1035.5|1024|1037|1003.5|993.4|996|995.8|1007.5|1023|1013.5|1004|1018|969.5|972.9|966.1|961.5|949.7|968.8|||969.6|991.8|1001||984.1|988.8|992.8|990.5|996.1|981.1|1000|979.8|991.8|1013.5|1013|986.8|945.8|955|965.4|956|961.9|936.7|918.1|924|950.3|932|966.8|937.9|947.9|951.2|924.5||896.3|913.5|893.7|895.2|905.6|889.2|897.1|924.5|906.7|890|864.9|844.4|843.3|816|827.1|836.6|829.3||810.5|809.8|817.7|836.5|818.3|797.6|807.2|815.1||800|804|813.6|810.4|834.7|817.6|805|819.9|798.2|813|798|810.6|805|769.2|770.3|762.7|750.9|752.4|752.4|758.8|742.5|751.7|736.7|745||746.7|720.6||||716.5|715|717.8|714.7|714.9|717.3|700.2|708.4|712.5|718.2|721|744|780.8|782.6|813.1|794.5|780.1|779.1|766.9|769.2|782.5|768.5|767.6|789.2|789.3|790.1||786.4|785.2|783.3|781.5|770|778.9|808.5|781.4|763.4|750.8|743.8|793.1|794.1||826.6|832.4|803.5|786.7|806|781.2|790.5|783.7|797.8|807.4|816.5|832.2|810.1|805.4|815.5|837|839.7|847.3||822.5|819.4|799.6|828|840.1|828.3|847.4|853.9|859|852.9|870.3|862.5|861.4|877.4||863.1|882.8|872.4|871.3|869.9|816.5|821.8|824.3|814.2|817.6|782.1|772.3|776.2|760|761.7|752.9|753|744|740|715|712.9|719.8|705.1|721.3|718.3||718|710.5|731.9|738.7|742.9|718.5|725.8|746.8|774.4|759.7
04719|952126|/equities/resorttrust-inc|TOPIX500||2439.5|2392|2374.5|2352.5|2339.5|2324.5|2350.5|2351.5|2352|2355.5|2386|2401.5|2441|2408.5|2371|2369|2353.5|2358|2362.5|2351|2350|2340.5|2372.5|2421|2452|2407|2405|2419.5|2425|2405.5|2438|2440.5|2419.5|2505|2552|2544.5|2518.5|2527.5|2500.5|2510.5|2489|2512.5|2669|2686.5|2649|2640|2619|2580|2581.5|||2609|2584|2618.5||2584.5|2561.5|2631|2626|2616.5|2614.5|2636.5|2589|2608.5|2660.5|2661.5|2633|2654|2623|2606.5|2608.5|2603|2587|2589|2609.5|2655|2587.5|2704.5|2660|2675.5|2662|2616||2611.5|2557|2517|2507|2475.5|2482|2452|2470|2502|2479|2473.5|2472|2531|2580.5|2564.5|2553|2578.5||2552.5|2512.5|2535.5|2547|2505.5|2481|2525|2542||2557|2555|2559|2570|2574.5|2587|2575|2574|2556|2528.5|2506.5|2537|2509|2524.5|2546|2498|2487.5|2510.5|2516|2500|2514|2522|2535.5|2533.5||2470|2450||||2446|2430|2415.5|2411.5|2426.5|2413|2376.5|2407.5|2404.5|2394.5|2415.5|2411.5|2436.5|2457.5|2453|2387.5|2375|2414|2345|2279.5|2247|2250.5|2311|2306.5|2255.5|2259||2272.5|2269|2274|2244.5|2211.5|2236.5|2202|2192.5|2189.5|2194.5|2164.5|2163|2194||2179|2178.5|2164|2113.5|2142.5|2108|2111.5|2103.5|2068.5|2097|2106|2116|2109.5|2116|2224.5|2237|2236|2230.5||2232.5|2183.5|2147|2179.5|2248|2233.5|2224.5|2262|2270|2277.5|2279.5|2261.5|2299.5|2328.5||2363|2363.5|2352|2351|2345.5|2321.5|2341.5|2346.5|2374|2371|2361.5|2336|2323|2322|2296|2299.5|2312.5|2303|2300|2284|2267.5|2312|2353.5|2370.5|2362||2326.5|2286|2265|2225|2201|2202|2224.5|2243.5|2246.5|2215
04720|44192|/equities/ricoh-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||1397.5|1435.5|1417.5|1422.5|1413|1460.5|1495.5|1468|1460.5|1404|1375.5|1365.5|1375|1350|1334|1337|1342|1352.5|1360|1358|1444|1431|1464.5|1470.5|1471.5|1454|1444.5|1446|1475|1475|1403.5|1386|1378|1338|1324|1293.5|1283|1302.5|1311|1291|1271|1302.5|1303.5|1317.5|1286|1297.5|1307.5|1295|1380|||1356.5|1349|1366.5||1338.5|1316.5|1363.5|1347.5|1373|1354.5|1345.5|1324|1369.5|1395|1396|1393.5|1397.5|1380|1371.5|1346|1373|1348|1341|1347|1351.5|1341.5|1361.5|1353.5|1335.5|1368|1354||1321|1299.5|1273.5|1250|1232|1245|1251.5|1290.5|1264|1287.5|1276|1255.5|1260.5|1245|1261|1277.5|1249.5||1270.5|1266|1273|1278.5|1271|1260.5|1239.5|1274.5||1267|1268.5|1269.5|1190.5|1195.5|1172|1154|1168|1155|1165|1165|1174|1182.5|1191.5|1197|1176|1188.5|1191|1204.5|1202|1169.5|1163|1151|1129.5||1120|1111||||1083|1092|1094|1084|1069|1048|1048.5|1069.5|1070|1069|1085.5|1078|1131|1125|1135|1120.5|1171|1193|1180.5|1170.5|1191.5|1207|1189|1174.5|1170.5|1197||1183|1177.5|1179|1189.5|1190|1213.5|1191|1216.5|1228|1190|1235.5|1249.5|1255.5||1233|1236.5|1212.5|1184.5|1229.5|1214.5|1223.5|1194|1214.5|1226.5|1263|1258|1262.5|1256.5|1284|1289.5|1267.5|1274||1236|1237|1237.5|1283.5|1292.5|1290.5|1307|1327|1331.5|1320|1318|1336.5|1342|1339.5||1327.5|1317.5|1278.5|1262|1226.5|1214|1232|1236.5|1215.5|1207|1197|1188|1181|1181|1190.5|1166.5|1168.5|1169.5|1170.5|1165|1170|1174|1173.5|1193|1181.5||1240.5|1217.5|1275.5|1240|1214.5|1214.5|1255.5|1271.5|1263.5|1225.5
04721|946185|/equities/rinnai-corp|TOPIX500/EAFAGROWTH/EAFAVALUE||3722|3703|3654|3638|3636|3574|3603|3585|3580|3664|3660|3669|3697|3745|3748|3746|3746|3722|3708|3725|3747|3684|3703|3726|3703|3738|3716|3674|3709|3797|3769|3757|3713|3729|3748|3776|3807|3814|3850|3859|3892|3827|3714|3810|3800|3822|3728|3413|3399|||3380|3409|3425||3363|3298|3330|3317|3328|3300|3350|3308|3372|3404|3383|3354|3381|3414|3383|3365|3327|3331|3379|3449|3484|3465|3504|3465|3482|3540|3559||3466|3473|3410|3422|3361|3416|3402|3465|3453|3485|3457|3475|3511|3489|3494|3516|3473||3552|3561|3534|3527|3500|3468|3496|3556||3531|3287|3249|3261|3336|3297|3269|3358|3365|3382|3363|3398|3390|3444|3339|3311|3297|3289|3334|3388|3395|3345|3402|3411||3280|3313||||3268|3255|3212|3178|3185|3169|3177|3194|3181|3164|3205|3188|3175|3156|3127|3046|3073|3043|3020|3016|3034|3005|3015|3031|3046|3015||2987.5|2982.5|2984.5|2980|2949.5|2917.5|2849.5|2843|2895|2918|2874.5|2821|2842||2851.5|2808.5|2763.5|2734.5|2747|2673.5|2682.5|2678.5|2672|2688|2712.5|2743|2749|2750.5|2807.5|2828.5|2802.5|2834.5||2802.5|2795.5|2773.5|2768|2800|2800|2796.5|2829|2823|2801|2788.5|2806.5|2825.5|2831.5||2858.5|2865|2866|2861.5|2821|2848|2856|2858.5|2846|2864.5|2853|2821.5|2838|2871|2854|2836|2832|2800|2750.5|2746.5|2725.5|2729.5|2722.5|2781|2838||2904|2883|2895.5|2860|2950.5|2985|3058|3118|3096|3112
04722|946232|/equities/rohm-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||2312.5|2344|2293|2308.5|2312|2300|2260|2200|2118.5|2130|2150|2145|2166.5|2176|2167|2186|2225.5|2178.5|2167.5|2123.5|2136|2095.5|2102|2081.5|2052.5|2020.5|2012|2021.5|2014|2032.5|2028|2004|2020|2053.5|2047.5|2003|2023.5|1995.5|1998.5|2069|2046.5|2048.5|2119|2079.5|2065.5|2043.5|2014|2254.5|2227.5|||2246|2305.5|2294.5||2263|2237|2244.5|2149.5|2142.5|2126|2200.5|2177.5|2180|2232.5|2250.5|2253|2300|2268|2431.5|2397|2441|2446.5|2479|2426|2428.5|2415.5|2460|2528|2510|2546|2546.5||2510.5|2491.5|2471.5|2461.5|2467|2463.5|2447|2505.5|2515.5|2568|2534|2597|2568.5|2542.5|2542|2591|2615.5||2669|2615|2645.5|2623|2610|2551|2564|2657.5||2665|2716|2662|2656.5|2664.5|2690.5|2591.5|2579.5|2593|2581|2606.5|2678.5|2703.5|2738|2728.5|2675.5|2590|2604|2654|2678|2673.5|2662|2649|2584||2606.5|2704.5||||2702.5|2727.5|2724.5|2693.5|2709|2751.5|2769.5|2804.5|2882|2861|2900|2840|2860|2812.5|2814|2844|2676.5|2748|2662|2729.5|2743.5|2825.5|2780|2776.5|2725|2720.5||2719.5|2758.5|2664|2726.5|2713|2671.5|2553.5|2530|2536.5|2577.5|2531.5|2525|2600||2571|2491.5|2386|2492.5|2518|2494|2600.5|2665.5|2685|2724.5|2743|2822|2853.5|2870|2904|2930.5|2903|2809.5||2768.5|2758|2705.5|2796|2825.5|2817|2830|2895|2866.25|2905|2822.5|2842.5|2913.75|2846.25||2922.5|2913.75|2883.75|2902.5|2897.5|2917.5|2951.25|3010|3000|3050|3040|3042.5|3038.75|3016.25|3041.25|2988.75|3031.25|3042.5|3036.25|3007.5|3018.75|3023.75|3056.25|3098.75|3081.25||3135|3126.25|3147.5|3107.5|3106.25|3232.5|3297.5|3382.5|3325|3265
04723|949911|/equities/rohto-pharmaceutical|TOPIX500||3458|3415|3369|3334|3316|3264|3245|3280|3288|3348|3371|3324|3334|3336|3324|3208|3188|3127|3112|3132|3060|2926|2890.5|2919.5|2966.5|2999|3002|2980.5|2814.5|2778|2761|2721.5|2676.5|2720.5|2723|2753|2807|2733|2805|2881.5|2874|2890|2888|2995|3178|3210|3146|3078|3045|||3064|3079|3083||3036|2962|2922|2983|2975|2918.5|2886|2848.5|2862.5|2970.5|2957|2933|2920|2911.5|2938.5|2885|3011|3024|2972|3004|2967|2931.5|3090|3116|3159|3150|3170||3148|3116|3050|3054|2861|2933|2898|2939.5|2982.5|2982.5|2993.5|3003|3017|3041|3058|3005|3037||2995.5|2992|2943|2944.5|2975|2878.5|3034|3120||2964|2980.5|3018|3068|3071|3018|3038|3038|3022|3056|3054|2983.5|2999|2996|3010|2947|3009|2971|3086|3148|3115|3106|3063|2963||2920.5|2905.5||||2843|2815.5|2815|2796.5|2796|2816.5|2775.5|2828.5|2830|2721.5|2805|2908|2979.5|2962|3031|3004|3070|3113|3066|3068|3097|3090|3110|3169|3195|3205||3183|3084|3123|3191|3160|3183|3296|3280|3583|3562|3528|3568|3604||3574|3551|3492|3441|3572|3555|3570|3464|3428|3395|3377|3436|3456|3408|3576|3663|3683|3746||3656|3652|3654|3840|3943|4055|4057|4006|4051|4036|3987|3974|4033|4093||4060|4097|3995|4015|3944|3848|3765|3809|3805|3865|3901|3797|3791|3769|3824|3777|3802|3735|3700|3638|3653|3700|3711|3662|3488||3702|3148|3044|3003|2941.5|2990|2996.5|3035|3030|3021
04724|946255|/equities/ryohin-keikaku-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||2640|2712|2690|2686.5|2696|2703.5|2670|2694.5|2660|2649.5|2674|2654.5|2687|2642|2657|2655|2644|2643.5|2660|2704|2760|2729|2714|2721.5|2613|2572.5|2600|2598.5|2518.5|2565|2582.5|2500.5|2518.5|2461.5|2456|2384|2428.5|2407.5|2395|2360|2370.5|2383|2392|2422.5|2422.5|2541.5|2465|2459|2441|||2500|2511.5|2555.5||2475|2495|2564.5|2520.5|2455.5|2438.5|2409|2337.5|2309.5|2399.5|2497.5|2561.5|2533|2568.5|2579.5|2516|2510|2475|2406.5|2464|2524|2471|2461|2392|2393.5|2390.5|2428||2367|2320|2305.5|2282.5|2226|2224|2315.5|2390|2405|2421|2383|2444|2408|2364|2309.5|2314.5|2294||2296|2313.5|2325|2373|2273.5|2208|2171|2154.5||2175.5|2121|2113|2096.5|2137|2253.5|2253.5|2303|2268|2278|2282|2328|2341|2377|2337|2353|2377.5|2338.5|2361.5|2480|2513|2460.5|2370|2352.5||2260.5|2313||||2359.5|2378.5|2390|2337.5|2330.5|2306.5|2298|2341|2346.5|2334|2361|2304.5|2305.5|2353|2231.5|2204|2203.5|2281.5|2309|2365|2343.5|2336.5|2327.5|2317.5|2262.5|2232||2218.5|2139|2084|2087.5|2067.5|2094|2067.5|2117.5|2179|2186.5|2164|2168.5|2179||2100|2112|2121.5|2045.5|2066|2006.5|2027|2022.5|1969.5|2001|2010.5|2036.5|1973.5|1974|1812.5|1789.5|1794|1817.5||1787|1765.5|1778.5|1848|1894|1935.5|1923|1960.5|1969.5|1931.5|1905|1917|1927.5|1952.5||1952|1952.5|1951|1928|1889.5|1894|1916.5|1909|1919|1924|1907.5|1878.5|1869|1865|1866|1898.5|1918.5|1916|1887.5|1895.5|1896|1915.5|1964.5|1974.5|1984||1979.5|1966|1941.5|1898|1904.5|1880.5|1861|1887|1844.5|1820
04725|946204|/equities/sankyo-co-ltd|TOPIX500||1770.5|1810|1801.5|1793.5|1813.5|1844.5|1822|1797.5|1770.5|1762.5|1746|1740|1704|1704.5|1690.5|1707|1727.5|1729.5|1706.5|1668|1629|1605|1626.5|1638|1614.5|1616|1588.5|1554|1541.5|1523|1531.5|1499|1492.5|1502|1508.5|1490.5|1495.5|1520.5|1551|1551.5|1538|1518|1542.5|1573|1578.5|1535|1631|1625|1638.5|||1623|1621.5|1716.5||1663.5|1633|1666|1650|1642|1632|1653|1646|1639.5|1650.5|1655|1652|1667|1666.5|1632.5|1649.5|1652|1648|1616.5|1641|1674|1651.5|1706|1699|1696|1713.5|1695||1694.5|1672|1652|1657.5|1660|1677|1677.5|1663|1683.5|1701|1677.5|1720|1696|1710|1698.5|1741.2|1744.8||1777.6|1791.6|1780.8|1817.8|1834.2|1807.4|1902.8|1830.8||1802.4|1784.8|1800|1798.8|1814.4|1806.8|1814.8|1810.4|1816|1794.8|1755.8|1856|1847|1844|1829.6|1795.4|1803.2|1767.4|1774.6|1780|1772.4|1751|1733.4|1716||1671|1665.6||||1644.6|1642.8|1642.4|1630|1613.8|1633.4|1606.8|1608.2|1600.6|1581.6|1584|1523|1412.4|1394|1419.8|1370.6|1355.6|1326|1309.8|1327.8|1304.2|1277.6|1254|1258.2|1249.4|1252.8||1260.6|1243.8|1213.6|1214.4|1188.8|1254|1245|1277.4|1296.8|1294.2|1259.4|1219.8|1242.8||1233|1245.8|1248.8|1225|1265.6|1234|1264.4|1243.2|1229.2|1252|1246.2|1291.4|1281|1302.6|1321.8|1343.8|1354.6|1356.8||1335|1355.8|1350.2|1403.4|1390|1370.8|1406.4|1436.2|1438.6|1468.2|1514.6|1314.6|1300.4|1320.6||1308|1296.8|1290.8|1293.8|1276.2|1260.4|1264|1272.2|1290|1285.2|1296.6|1269|1290.4|1287|1282.4|1260.2|1253.8|1257.4|1235.8|1234.8|1242.8|1254.6|1260.8|1241.2|1213.6||1250|1272.8|1293|1195.8|1148.2|1195.2|1219|1222.2|1202.4|1183.8
04726|946317|/equities/sankyu-inc|TOPIX500||5401|5441|5347|5384|5418|5429|5495|5505|5471|5430|5488|5457|5434|5468|5398|5427|5389|5391|5392|5378|5498|5500|5562|5568|5668|5575|5697|5708|5689|5710|5674|5457|5492|5527|5565|5571|5515|5517|5481|5511|5453|5425|5475|5648|5773|5479|5432|5389|5449|||5487|5442|5471||5426|5411|5461|5419|5402|5297|5301|5279|5343|5348|5256|5169|5203|5161|5187|5131|5150|5127|5117|5148|5222|5194|5421|5405|5424|5476|5452||5384|5298|5272|5236|5207|5190|5199|5284|5301|5251|5206|5234|5314|5291|5355|5337|5368||5362|5316|5353|5381|5297|5178|5231|5284||5311|5380|5386|5437|5439|5603|5450|5544|5261|5243|5194|5183|5208|5242|5228|5194|5189|5211|5275|5389|5333|5310|5286|5285||5233|5246||||5181|5214|5196|5128|5135|5141|5046|5061|5018|5058|5091|4988|5026|5030|4987|4890|4917|4992|4959|5009|5032|5039|5042|5091|5117|5105||4940|4971|4950|4994|4903|4843|4824|4826|4835|4814|4743|4814|4836||4789|4783|4517|5075|5152|5033|5025|5036|5040|5090|5136|5153|5186|5136|5189|5239|5167|5213||5103|5044|4963|5098|5157|5171|5229|5323|5315|5273|5244|5289|5384|5382||5304|5259|5216|5210|5176|5159|5201|5214|5284|5260|5141|5084|5088|5042|5026|4960|4970|4922|4960|4970|4958|4980|5028|5062|5101||5071|5025|5014|5011|4935|4880|4925|4964|4925|4857
04727|946276|/equities/sanrio-co-ltd|TOPIX500||3244|3177|3232|3159|3111|3089|3133|3104|3030|2979|2958|2946.5|2898|2850|2833.5|2828.5|2800.5|2781.5|2748.5|2771.5|2801.5|2727|2692.5|2677|2681|2651.5|2645|2539|2505.5|2422.5|2423.5|2360|2341|2390|2508.5|2352.5|2367.5|2370|2411.5|2502.5|2506|2525|2500|2809.5|2796|2713.5|2683.5|2689|2738|||2659.5|2633|2669.5||2700|2657|2637.5|2585|2639.5|2628|2704|2689.5|2695.5|2842|2914|2912.5|2942|3089|3027|2998|3004|2969.5|3016|3050|3050|2900|3022.3301|3033.6599|3026.6599|3024|2930.3301||2810.3301|2868.6599|2905.6599|2895.6599|2837|2833.3301|2798|2827.3301|2862.3301|2881.3301|2907.6599|2918.3301|2881|2796.3301|2807.3301|2773.3301|2744.3301||2666.6599|2628.3301|2491.3301|2477.6599|2389.3301|2436|2275.3301|2213||2103.3301|2110.6599|2089.6599|2105.6599|2121|2125.3301|2056.3301|2062.6599|2091.6599|2059|2034|2059.3301|2021.66|2062.3301|2055.6599|2080|2060|2048.6599|2074.6599|2139|2087.6599|2092.3301|2064|2064.3301||2000.33|1958||||1959.66|1901.66|1866.66|1785.33|1817.33|1830.66|1834.33|1866.66|1806|1771.33|1751.33|1796.33|1854|1886.66|1907|1903.33|1945.66|2021.33|1979|2050.3301|2031|2023|2024.66|2141.6599|2130.6599|2129||2241.6599|2276|2207.3301|2234|2210|2264|2252.6599|2347.3301|2344.6599|2426|2400.3301|2341|2395.6599||2233|2174|2133.3301|2117.3301|2155.6599|2144.6599|2164.6599|2139.6599|2119.3301|2143.6599|2198.3301|2192.3301|2120.6599|2256|2411.3301|2470|2320.3301|2325.3301||2291|2302.6599|2250.3301|2296.3301|2336|2366.6599|2323.6599|2358|2347.3301|2374.3301|2309.6599|2300|2335|2412.3301||2471.6599|2452.6599|2469.3301|2514.3301|2527.6599|2529.6599|2563.6599|2554.3301|2640.6599|2595|2595.6599|2530.6599|2530.3301|2505|2470|2489.6599|2505.3301|2558.6599|2525.6599|2554.3301|2557.6599|2688.3301|2686.6599|2700|2700||2704.3301|2674|2607.3301|2626.6599|2556.3301|2568.6599|2235.3301|2263.6599|2206.3301|2085
04728|1131558|/equities/sansan-inc|TOPIX500||2130|1730|1783|1793|1789|1778|1734|1730|1730|1697|1730|1729|1740|1741|1698|1679|1691|1670|1675|1683|1678|1680|1628|1628|1603|1648|1629|1635|1654|1603|1616|1644|1603|1630|1615|1591|1580|1570|1593|1570|1562|1599|1590|1568|1525|1463|1513|1566|1563|||1484|1471|1472||1472|1447|1467|1400|1405|1373|1401|1380|1445|1411|1535|1682|1743|1773|1732|1721|1720|1660|1691|1728|1757|1732|1739|1730|1756|1791|1784||1800|1755|1727|1739|1750|1762|1726|1686|1729|1748|1762|1804|1806|1781|1773|1687|1647||1531|1493|1514|1512|1506|1390|1377|1447||1490|1432|1409|1427|1481|1392|1400|1391|1400|1382|1386|1385|1399|1412|1405|1340|1289|1339|1430|1430|1496|1485|1495|1476||1470|1571||||1599|1607|1604|1589|1610|1606|1607|1616|1636|1617|1611|1553|1503|1496|1522|1485|1531|1573|1568|1597|1554|1546|1515|1470|1460|1473||1444|1475|1454|1395|1407|1406|1354|1364|1353|1400|1377|1344|1356||1278|1203|1189|1156.5|1164|1135.5|1151.5|1160|1100|1102|1143|1188|1150|1120|1250|1300.5|1230|1226||1200|1201|1155|1192|1211|1258|1240|1230|1230|1267.5|1245.5|1267.5|1306|1331.5||1350.5|1342.5|1364|1383|1387|1406.5|1394.5|1412|1388|1370|1419.5|1452|1436|1440.5|1347.5|1391|1327.5|1339.5|1319|1305|1303.5|1332.5|1318|1364.5|1337||1360.5|1381|1377|1441|1419.5|1442|1486.5|1546|1504.5|1443
04729|946149|/equities/santen-pharmaceutical-co-ltd|TOPIX500/EAFAVALUE||1791|1792|1735|1696|1671.5|1677.5|1691.5|1681|1664.5|1656.5|1644|1627|1659|1627|1623.5|1603|1604.5|1574.5|1568.5|1587|1592.5|1571|1586|1625|1620|1608.5|1628|1641|1639|1643.5|1628|1613.5|1614.5|1619|1590.5|1550.5|1538.5|1528|1550|1569|1598|1603.5|1607|1612.5|1648|1632|1548|1545|1527|||1529|1523|1524.5||1512.5|1491.5|1505|1508|1471|1452.5|1443|1450.5|1440.5|1440.5|1455|1447|1449|1449|1443.5|1486.5|1445|1435|1406.5|1420|1536.5|1486.5|1507|1487|1482.5|1475.5|1456||1457|1447|1443|1440.5|1444.5|1446|1444.5|1453.5|1465|1476|1473|1486.5|1493|1486.5|1509.5|1550.5|1567||1544.5|1534.5|1524.5|1539|1583|1543.5|1535|1557||1523.5|1443|1433.5|1415|1438|1469.5|1473|1495|1500.5|1480|1471.5|1473|1498|1514|1476.5|1466|1487.5|1490|1490|1489.5|1473|1457.5|1474|1450||1421.5|1433.5||||1405|1401|1392.5|1384.5|1395|1400.5|1376.5|1380|1379.5|1375|1334|1400.5|1399|1401|1391|1393|1400|1399|1386|1394|1422.5|1399|1399|1408.5|1385|1363.5||1357.5|1337|1332.5|1330|1331|1388.5|1384.5|1387|1384.5|1393.5|1436.5|1305|1318||1323|1323.5|1307.5|1277|1300.5|1285|1291.5|1275.5|1287|1294.5|1304.5|1294.5|1325.5|1299.5|1332.5|1359|1349.5|1374.5||1367|1350|1334|1351|1349.5|1373.5|1384.5|1422.5|1408.5|1420.5|1400|1393.5|1397.5|1431||1440|1432.5|1405|1431.5|1403|1389.5|1377.5|1381|1372.5|1357.5|1357.5|1354.5|1357.5|1348|1342.5|1337|1329.5|1324|1332.5|1337.5|1329.5|1372|1395|1361|1347||1339|1312.5|1279.5|1279.5|1299|1241|1253.5|1253.5|1242|1228
04730|946183|/equities/sanwa-holdings-corp|TOPIX500||3127|3102|3059|2990.5|2996.5|2961|2983|2983|3014|2962.5|2941.5|2927.5|2925.5|2923.5|2900|2834.5|2826|2830|2842.5|2851|2909|2856|2870.5|2926.5|2969.5|2899.5|2825.5|2817|2856.5|2869.5|2916.5|2852|2870.5|2895.5|2996.5|2949|2920|2855.5|2867|2890|2827|2834.5|2825|2787|2683.5|2708|2668|2565.5|2625|||2603|2585.5|2590.5||2541.5|2519|2563.5|2482|2455.5|2452.5|2473|2497|2522|2616|2648.5|2665|2671|2692|2664|2651.5|2671|2618.5|2610.5|2642|2681|2633|2677.5|2658|2652.5|2670.5|2671.5||2593.5|2577|2526.5|2532|2491.5|2491|2501.5|2534|2465|2479.5|2504.5|2566.5|2677|2654|2652|2620|2652||2662|2622.5|2587|2656|2601|2560.5|2529|2559.5||2466.5|2391|2358.5|2353.5|2335|2331.5|2247.5|2275.5|2320.5|2303.5|2290|2309.5|2291.5|2386|2389|2329.5|2259|2264|2295|2298.5|2217|2210|2211|2187.5||2154.5|2148.5||||2138.5|2131|2126.5|2151.5|2140.5|2161|2138.5|2167|2157|2124.5|2149|2070|2061.5|2089.5|2089|2063|2114.5|2160|2088|2091.5|2124|2121|2092.5|2107|2098.5|2112||2064|2040|2064|2114.5|2094.5|2126|2118|2152.5|2172|2190|2150|2153.5|2203||2134|2079|2018.5|1975.5|2007|1970.5|1961|1973|1978.5|2028|1925|1955|1935|1938|1980|2054|2005.5|2007||1976|1956.5|1899|1961.5|1983|1988|1998|2048|2048|2056|2029.5|2060.5|2087|2126||2155.5|2157|2197|2264|2269|2195.5|2238.5|2276.5|2284.5|2301.5|2254.5|2218.5|2182.5|2170.5|2151|2092.5|2102|2071.5|2055.5|2039|2050.5|2094|2049|2043|2025.5||2049.5|2000|1988|1968|1963.5|1922.5|1950|1969|1932|1877
04731|44179|/equities/sapporo-holdings-ltd.|NIKKE225/TOPIX500||6311|6100|6242|5727|5600|5664|5745|5710|5665|5763|5641|5623|5617|5587|5608|5564|5501|5674|5635|5615|5600|5569|5600|5600|5596|5543|5582|5600|5472|5374|5308|5261|5172|5169|5230|5200|5198|5206|5344|5285|5291|5356|5414|5604|5639|5651|5606|5622|5657|||5613|5617|5701||5736|5663|5777|5792|5772|5687|5690|5708|5805|5925|6051|5986|6081|6067|6130|5971|5972|5825|5895|6039|6031|6025|6178|6041|5959|6058|6120||6361|6363|6392|6503|6398|6292|6333|6306|6374|6356|6345|6232|6421|6592|6610|6638|6816||6916|6758|6729|7051|6918|6964|7441|6875||6675|6784|6705|6732|6742|6789|6818|6845|6780|6935|6859|6884|6893|7068|6738|6786|7224|7269|7130|7099|6923|6727|6654|6741||6419|6260||||6218|6139|6171|6175|6150|6066|6005|6015|5879|5789|5798|5944|6046|6187|6108|5882|6072|6066|5886|5856|5885|5766|5689|5760|5738|5813||5803|5647|5673|5825|5666|5925|5988|5838|5524|5420|5408|5417|5480||5370|5393|5304|5137|5172|5073|5036|4986|5010|5057|5010|5037|4966|4933|4995|5012|4992|5027||5013|4902|4760|4749|4778|4757|4741|4752|4734|4728|4613|4679|4717|4716||4712|4779|4766|4781|4674|4643|4600|4511|4558|4530|4517|4464|4469|4448|4395|4279|4290|4172|4101|4072|4015|4085|4072|4094|4040||3842|3730|3658|3593|3560|3571|3590|3749|3750|3692
04732|952104|/equities/sawai-pharmaceutical|TOPIX500||6725|6699|6709|6610|6545|6545|6657|6495|6600|6672|6537|6379|6364|5865|5845|5730|5662|5667|5553|5650|5723|5775|5815|5790|5808|5687|5947|5958|6059|6113|6112|5774|5790|5799|5826|5830|5924|5915|6115|6105|6144|5992|6283|6361|5645|5800|5789|5723|5698|||5930|5826|5882||5957|5947|6124|6197|6140|5934|5864|5831|5769|5771|5807|5732|5738|5751|5805|5744|5680|5642|5644|5836|6030|5912|6081|5972|6038|6174|6318||6329|6315|6328|6394|6248|6195|6217|6129|6211|6186|6259|5860|5853|5744|5754|5760|5820||5895|5914|6006|5900|5710|5784|6134|5877||5746|5736|5695|5710|5680|5748|5644|5599|5567|5595|5652|5644|5580|5668|5682|5574|5672|5635|5422|5450|5484|5514|5488|5402||5238|5240||||5209|5161|5135|5009|5107|5015|5013|4969|4920|4982|4952|4851|4924|4988|5001|4906|4958|4993|4884|4863|4960|4918|4915|4927|4880|4954||5012|4897|4931|5025|4952|4922|5026|4994|4972|4884|4822|4685|4791||4811|4868|4806|4628|4616|4559|4582|4590|4636|4575|4602|4665|4705|4654|4601|4609|4549|4533||4458|4391|4375|4464|4399|4578|4582|4655|4597|4617|4556|4562|4565|4601||4548|4421|4393|4383|4328|4396|4333|4381|4477|4716|4722|4678|4545|4528|4438|4418|4478|4440|4420|4149|4148|4031|3882|3745|3655||3715|3519|3532|3532|3506|3495|3549|3575|3545|3527
04733|946294|/equities/sbi-holdings-inc|TOPIX500/EAFAVALUE||4032|4083|4187|4164|4169|4156|4199|4226|4197|4105|4067|4041|4060|4020|3904|3900|3861|3966|3942|3932|4006|3957|3998|4104|4150|4113|4171|4085|4135|4150|4062|3892|3900|3944|3999|3954|3995|4005|3940|4005|3901|3845|3833|3848|3913|3970|3781|3773|3800|||3768|3780|3852||3856|3799|3851|3792|3750|3645|3714|3674|3777|3854|3852|3844|3867|3922|3880|3803|3884|3843|3825|3800|3951|3955|4091|4075|4067|4129|4052||4038|3951|3856|3840|3788|3807|3828|3953|3983|3968|3968|3940|3989|4025|4000|3965|3945||3975|3943|4000|4055|3973|3878|3897|3919||3876|3802|3775|3657|3712|3637|3639|3644|3591|3602|3568|3629|3609|3606|3625|3598|3575|3551|3516|3533|3434|3530|3385|3400||3360|3237||||3172|3170|3128|3120|3062|3055|3043|3066|3028|3018|3050|3022|3083|3245|3233|3183|3195|3196|3150|3182|3203|3207|3186|3241|3257|3237||3197|3171|3175|3212|3208|3284|3222|3238|3234|3252|3153|3254|3296||3281|3289|3227|3142|3148|3078|3116|3105|3108|3121|3140|3196|3174|3142|3178|3218|3201|3202||3130|3125|2983.5|3082|3147|3148|3285|3329|3301|3309|3319|3279|3304|3356||3342|3294|3233|3202|3144|3119|3114|3133|3066|3080|3010|2975.5|2965|2948.5|2943|2905|2921|2895.5|2886.5|2837.5|2828|2881|2879.5|2930|2935.5||2965.5|2938.5|2990|2951.5|2998|2941|2982|3018|2999.5|2964
04734|946339|/equities/scsk-corp|TOPIX500/EAFAGROWTH||3150|3183|3176|3163|3163|3180|3215|3196|3180|3151|3213|3189|3188|3160|3135|3076|3056|3070|3105|3068|3104|3052|3075|3073|3076|3063|3036|3044|3016|2980.5|2977|2935.5|2943|2977.5|3011|2969|2914.5|2897|2911|2930.5|2928.5|2887.5|2821|2869|2821.5|2869.5|2912.5|2909|2937.5|||2853|2865|2875.5||2711.5|2685|2737|2716.5|2742.5|2696|2742|2741|2831.5|2836|2864|2800.5|2812|2837|2820.5|2810.5|2806|2784|2820.5|2828|2837.5|2807|2870.5|2836|2881|2983.5|2933||2898|2880|2846|2832|2807.5|2842.5|2811|2872.5|2857.5|2796.5|2812|2790|2796|2760|2731|2722.5|2709||2688|2682.5|2693.5|2697.5|2703.5|2672.5|2685.5|2703||2669.5|2706.5|2651.5|2624.5|2708|2730.5|2726.5|2906|2866.5|2857|2852.5|2895|2907|2966.5|2962.5|2931|2895|2889|2901|2968|2924|2908.5|2922.5|2893.5||2867.5|2833.5||||2796|2783|2784|2761|2759.5|2733|2717|2736.5|2747|2727.5|2739.5|2794|2808|2817.5|2797.5|2754|2801.5|2792.5|2735|2777.5|2780|2724|2748|2753.5|2776|2793||2787.5|2772.5|2750.5|2753.5|2677.5|2697.5|2711.5|2703|2714|2708.5|2684|2672|2739||2647|2625.5|2568.5|2584|2499|2439.5|2461.5|2460|2455|2466|2471.5|2476|2482.5|2482|2521.5|2543.5|2570|2578.5||2562|2567.5|2558.5|2571|2583.5|2609|2627|2638|2645|2640|2627.5|2608|2616|2659.5||2643.5|2647|2610.5|2605|2552.5|2551.5|2606|2586|2561.5|2556.5|2542.5|2526|2504|2503|2512.5|2489.5|2494|2482.5|2478|2453.5|2414|2430|2443|2420.5|2394||2408.5|2428|2443.5|2419.5|2381|2378.5|2375.5|2362.5|2362.5|2194
04735|44318|/equities/secom-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||9533|9603|9369|9437|9429|9460|9439|9532|9491|9527|9497|9556|9614|9582|9389|9358|9276|9309|9228|9260|9397|9573|9657|9746|9682|9645|9694|9769|9772|9837|9772|9708|9887|9985|10020|10020|10030|9955|9924|10000|9985|10030|10095|10090|9886|10730|10580|10580|10715|||10690|10855|10980||10940|11035|11120|11045|11010|10700|10755|10715|10890|10900|10845|10810|10785|10825|10770|10715|10775|10660|10765|10800|10960|10960|11230|11105|11130|11745|11665||11455|11350|11260|11245|11220|11320|11235|11470|11380|11425|11355|11310|11240|10920|10965|10960|10995||11025|10950|11050|10995|10800|10550|10555|10725||10640|10735|10710|10750|10790|10730|10775|10720|10670|10760|10625|10775|10955|11120|11130|10985|10990|11075|11095|11245|11090|10855|10740|10595||10375|10270||||10155|10180|10190|10070|10070|10075|10020|10190|10090|10040|10125|10260|10300|10495|10490|10255|10330|10480|10280|10315|10340|10295|10325|10435|10450|10620||10570|10505|10600|10595|10460|10590|10530|10795|10585|10295|10210|10270|10580||10540|10610|10450|10235|10225|10130|10190|10135|10110|10090|10130|10170|10190|10090|10215|10430|10300|10380||10080|10075|9873|10070|10085|10140|10230|10285|10420|10380|10350|10250|10285|10385||10390|10205|10280|10275|10190|10115|10215|10200|10230|10295|10160|10195|10115|10195|10240|10050|10300|10215|10150|10090|9952|9902|10090|10030|9940||10340|9612|9564|9461|9380|9357|9459|9596|9533|9310
04736|946207|/equities/sega-sammy-holdings|TOPIX500||2491|2501.5|2510.5|2468|2468.5|2486.5|2444|2409|2406.5|2412.5|2388.5|2408.5|2380|2373.5|2275|2289|2331.5|2342|2400|2390|2384.5|2292.5|2315|2334.5|2321|2330|2272|2292.5|2276.5|2225|2211.5|2166.5|2114|2196|2194.5|2207.5|2219.5|2223.5|2260|2277.5|2275.5|2317.5|2320.5|2395|2306.5|2186|2084.5|2067.5|2094|||2077|2076.5|2075||2030.5|2034|2033|2013.5|2027|1964|1982.5|1965|1969.5|1973.5|2004.5|1976|1987.5|2000.5|1980.5|1928.5|1935.5|1933.5|1946.5|2026.5|2013|1866.5|1903.5|1884|1869|1900.5|1910.5||1925.5|1904|1862.5|1826.5|1799.5|1814.5|1798.5|1781.5|1781|1790|1801.5|1875|1901|1877|1870.5|1898|1880||1870|1807|1801|1795.5|1763|1717|1826.5|1849||1924.5|2163|2184|2191|2227.5|2216|2150.5|2181|2166|2176|2138.5|2160|2157|2165.5|2145.5|2122|2129|2089|2111.5|2155|2149|2163|2152.5|2057||2039.5|2060||||1972|1974.5|1981.5|1932|1921.5|1938|1935.5|1954.5|1961.5|1937|1971.5|1946.5|2031|2016|2100.5|2075.5|2091.5|2108|2109.5|2148.5|2154|2147.5|2141.5|2152.5|2160.5|2179||2197.5|2210|2222|2194|2171|2242|2202.5|2176.5|2242.5|2304.5|2324.5|2415|2433||2392|2385|2346|2303.5|2410.5|2367.5|2411|2388|2349.5|2405|2314|2383.5|2399|2402|2487.5|2609|2627|2653||2607|2655|2589|2632|2698.5|2759|2820.5|2854.5|2818.5|2840|2804|2724|2765.5|2778.5||2777|2759|2773|2781.5|2810|2811|2846.5|2845|2849.5|2896.5|2926.5|2908.5|2870.5|2905.5|2928|2892|2911.5|2915.5|2896.5|2903|2888|2923.5|2932|2983.5|2924||2988|3014|2977|2958|2989|3056|3013|3184|3108|3029
04737|952890|/equities/seibu-holdings-inc|TOPIX500||2327.5|2284.5|2240|2211|2208.5|2227.5|2222|2182|2191|2204.5|2217|2217|2220|2209|2220|2217|2217|2235|2229.5|2188.5|2247.5|2270.5|2323.5|2348.5|2366.5|2250.5|2271.5|2297|2328.5|2321|2337.5|2337.5|2352.5|2383|2357.5|2310|2337|2370|2380|2334.5|2240|2256.5|2282.5|2141|2099|2050|2354.5|2364|2462|||2444.5|2436|2459||2480|2477.5|2532|2535|2541.5|2480|2512.5|2505.5|2520|2571.5|2554|2523|2515|2497|2482.5|2481|2399.5|2380|2374|2373|2422.5|2363|2407.5|2382.5|2396|2284.5|2272||2292|2224|2169|2160|2145.5|2153|2167|2183|2188|2151|2164|2142.5|2169.5|2164|2151.5|2120|2170||2160.5|2162|2161.5|2169.5|2143|2130|2140|2175||2129|2133|2120|2123|2128.5|2121|2080.5|2091|2073|2079|2050|2075|2050|2052|2096|2051|2055|2088|2099.5|2091|2067.5|2066|2059|2013||1992|1951.5||||1957|1926|1922.5|1915|1929|1914|1916.5|1910|1899|1909|1942|1950.5|1972.5|1990.5|1989.5|1941|1932.5|1926.5|1893|1823.5|1800|1784.5|1786|1788.5|1752.5|1784||1821.5|1760|1695.5|1636.5|1542.5|1568|1558|1509.5|1513|1503.5|1487.5|1484|1500||1498|1481.5|1469.5|1465.5|1465|1447|1446.5|1449|1421|1427|1437|1403.5|1375|1371|1397.5|1407.5|1410.5|1413.5||1402.5|1395.5|1368.5|1395.5|1424.5|1439|1425.5|1475.5|1481.5|1490|1474.5|1471|1521.5|1532.5||1541|1554|1547|1524|1508|1494|1541|1541.5|1548|1539|1555|1540.5|1529.5|1541|1529|1554|1557|1570|1561|1569.5|1553|1587|1603.5|1617.5|1600.5||1614|1582|1521.5|1505.5|1522|1535|1552.5|1617.5|1580.5|1545.5
04738|946217|/equities/seiko-epson-cor|NIKKE225/TOPIX500/EAFAVALUE||2618|2688|2671.5|2650|2568|2569.5|2633|2587|2562.5|2513.5|2499|2466.5|2492|2490.5|2450.5|2418.5|2421.5|2433|2438.5|2401|2482|2448|2480|2492|2500.5|2481.5|2444|2464|2537|2548|2527|2479.5|2476.5|2475.5|2482|2434.5|2444.5|2412.5|2417|2443.5|2436.5|2462.5|2463|2490.5|2512.5|2514.5|2513|2500.5|2542.5|||2590|2550|2604||2737|2712.5|2825|2774.5|2754|2629.5|2645.5|2637.5|2675.5|2705|2700.5|2695.5|2693.5|2709.5|2669|2654.5|2686.5|2670|2651|2643.5|2645.5|2635|2667.5|2598.5|2610.5|2645.5|2621||2571|2525.5|2466|2421|2400|2412.5|2402|2465.5|2435.5|2458|2445|2500|2478.5|2421|2422.5|2416|2410.5||2423.5|2428|2438|2420|2444|2412|2352.5|2419.5||2399.5|2378|2367|2365|2384|2159|2149.5|2166.5|2176|2198|2191.5|2204|2220|2243.5|2249|2216.5|2224|2210.5|2234.5|2251|2223.5|2217.5|2186.5|2156||2151|2147.5||||2110.5|2125.5|2117|2105.5|2077.5|2067.5|2051.5|2072|2043.5|2039|2038|2018|2085|2104|2113.5|2080|2128.5|2159.5|2125.5|2145|2168|2198|2155|2132|2126.5|2168.5||2139|2149.5|2152.5|2180.5|2172.5|2233.5|2178.5|2163.5|2159.5|2147|2127|2132|2153.5||2080|2069|2076.5|2049.5|2224.5|2192|2210.5|2244|2254|2309|2335|2326|2326.5|2306|2344|2366|2347.5|2355.5||2280|2299|2231|2289.5|2337|2349.5|2371.5|2428.5|2430.5|2451|2419|2437|2429.5|2402.5||2347|2348.5|2275.5|2274|2255.5|2241|2296|2316.5|2299|2286.5|2293.5|2282.5|2271.5|2283|2293.5|2246|2309.5|2291.5|2295|2275|2245.5|2245.5|2278.5|2353.5|2335.5||2363.5|2339.5|2333.5|2305|2259.5|2206.5|2288.5|2387.5|2332.5|2218
04739|946318|/equities/seino-holdings-co-ltd|TOPIX500||2257.5|2226.5|2199.5|2182|2187.5|2202|2216|2205|2193.5|2175|2170.5|2180|2152|2137.5|2112|2122.5|2113.5|2099.5|2052.5|2062.5|2067|2044.5|2047.5|2052|2071.5|2042.5|2047|2066|2073|2091.5|2047.5|2014.5|2015|2026|2058.5|2059.5|2049.5|2020.5|2037|2092.5|2078|2104.5|2085|2145.5|2126|2145|2090.5|2105.5|2125|||2101|2107.5|2115||2145|2131|2145|2123.5|2119.5|2103|2124.5|2105|2158.5|2162.5|2111|2111.5|2111.5|2110|2104.5|2093.5|2107|2095|2076|2099.5|2115|2075.5|2157.5|2153.5|2177|2187.5|2191||2179|2175|2128|2119|2132.5|2149.5|2118|2138.5|2113.5|2119.5|2094|2117|2150|2118|2132|2147.5|2203||2248|2255.5|2233|2316|2277|2277|2289.5|2325||2132.5|2145.5|2159.5|2174|2177|2163.5|2162.5|2159|2150.5|2155.5|2131|2149|2128|2142|2171.5|2169.5|2179|2163.5|2207.5|2205.5|2175.5|2175|2194|2158||2162.5|2138.5||||2138|2112|2146.5|2117|2134|2119.5|2072|2090|2069.5|2063|2058|2040.5|2063|2067.5|2116|2100.5|2101|2114|2101|2096.5|2107|2083|2080.5|2091.5|2116|2095||2102|2064|2037.5|2103.5|2059.5|2070|2032|2031.5|2057.5|2061.5|2132|2179|2190||2228.5|2240.5|2189.5|2157|2157.5|2108|2121.5|2153.5|2145|2129.5|2151|2133.5|2156|2135|2111.5|2167.5|2140|2138.5||2091|2071.5|2032.5|2104|2116.5|2095.5|2119.5|2163.5|2163.5|2176.5|2149|2137|2132|2151.5||2163|2152|2159|2156.5|2161|2163|2195.5|2188|2161|2177.5|2165|2122.5|2122|2114|2102.5|2085.5|2086|2069|2056|2038.5|2031|2043|2036.5|2033|2046.5||2164|2157.5|2154|2156.5|2182.5|2182|2250|2262.5|2235.5|2195
04740|946139|/equities/sekisui-chemical-co-ltd|TOPIX500/EAFAVALUE||2249.5|2250|2215|2201.5|2195.5|2201.5|2219.5|2226.5|2227.5|2227.5|2226|2215.5|2221|2241.5|2213|2189.5|2189.5|2189|2197.5|2211|2247.5|2220.5|2245|2228|2239.5|2217|2227.5|2237.5|2275.5|2258|2253|2258|2240|2229.5|2230|2225|2218.5|2242.5|2244|2215.5|2214|2208.5|2242.5|2255.5|2251.5|2260|2233.5|2223|2267.5|||2229.5|2273.5|2301.5||2228|2224.5|2260|2227|2252.5|2223.5|2228.5|2205.5|2252|2281|2275.5|2257|2258|2252|2243.5|2217.5|2215|2210|2207.5|2223.5|2230|2208|2268|2241|2227|2249.5|2244||2168.5|2155.5|2144|2145|2115.5|2130|2129.5|2188.5|2132|2126|2109|2119.5|2119|2109|2099|2091.5|2114||2120.5|2102|2085.5|2092|2084|2087.5|2047.5|2074.5||2058.5|2073.5|2060|2059|2089|2089|2113.5|2117|2163.5|2164|2155|2140.5|2134|2182|2206.5|2148|2129|2131.5|2129.5|2155|2146|2138|2131.5|2102||2091|2078||||2032.5|2028|2028.5|2025|2029|2024.5|2018|2024.5|1990|1989|2022|2025.5|2078|2084|2081|2050|2106|2127.5|2090.5|2084.5|2096|2100.5|2101|2123|2116.5|2136.5||2142|2115|2120|2128|2086.5|2103|2078.5|2071|2078.5|2077.5|2074.5|2062.5|2077.5||2042.5|2089|2054|1976|2015.5|1991|2014.5|2012|2010.5|2019.5|2021|2043|2046|2045.5|2087|2126|2100.5|2103.5||2083|2083|2038|2091|2148|2153|2175.5|2212|2217.5|2229|2207|2212.5|2243.5|2271.5||2275|2249|2231.5|2248|2241.5|2218|2236.5|2227|2224.5|2242.5|2242|2236|2243|2239.5|2240|2205|2211|2207|2209.5|2187|2178|2179|2212|2235|2229.5||2258.5|2224|2213|2175.5|2138.5|2160.5|2185|2177|2159|2038
04741|44154|/equities/sekisui-house,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||3711|3679|3586|3577|3546|3569|3583|3552|3573|3563|3563|3527|3503|3526|3441|3424|3431|3442|3451|3423|3505|3484|3477|3517|3555|3635|3670|3522|3617|3623|3532|3499|3500|3545|3567|3540|3560|3576|3601|3575|3544|3575|3560|3600|3610|3638|3628|3623|3684|||3667|3621|3626||3541|3598|3617|3464|3435|3350|3364|3351|3434|3547|3566|3523|3543|3533|3523|3496|3514|3457|3479|3482|3515|3434|3478|3398|3414|3463|3459||3403|3353|3334|3328|3326|3321|3321|3473|3395|3437|3375|3360|3378|3340|3320|3330|3326||3372|3337|3290|3292|3317|3261|3235|3267||3259|3284|3263|3221|3296|3320|3317|3347|3320|3375|3388|3385|3373|3439|3485|3390|3306|3336|3379|3368|3312|3316|3287|3240||3227|3191||||3132|3105|3073|3047|3059|3026|3025|2997|2989|3029|3070|3068|3065|3069|3050|2988.5|3120|3137|3077|3073|3068|3029|3024|3051|3045|3052||3050|3024|3021|3044|2999.5|3046|3026|2991|2992|2978|2940.5|2977.5|3004||2963|2963|2939|2877|2895|2861|2890|2857.5|2840|2866|2856|2839|2850|2820.5|2846|2872.5|2855.5|2869||2828.5|2824.5|2759|2835.5|2914|2977|3010|3029|3029|3034|3007|3064|3047|3124||3147|3100|3030|3072|3074|3073|3081|3065|3057|3053|3017|2970.5|2937.5|2937|2934|2900|2900.5|2881|2861.5|2849|2836|2884.5|2897|2893|2920||2913|2901.5|2903.5|2873.5|2845|2863.5|2885|2910|2899|2850
04742|44254|/equities/seven---i-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1814|1940|1934.5|1953.5|1973.5|1993.5|1994.5|1976|1973.5|1960|1960|1960|1982.5|1964.5|1940|1944|1939.5|1911.5|1952.5|1997.5|2005|2026.5|2035|2051|2048|2054|2062.5|2059.5|2045.5|2033|2028|2030.5|2025|2027.5|2035.5|2025|2030|2030|2040|2037|2024.5|2023|2011|2024|2018.5|2026.5|2014.5|1981|2004|||2027.5|2051|2040||2039.5|2050|2048|2032|2031|1995.5|1970.5|1950.5|1975|2000|1999.5|2042|2145|2180|2159|2140|2129|2132|2129.5|2143.5|2206|2200|2178|2156|2138.5|2188.5|2193.5||2171.5|2144|2136|2129|2097|2090.5|2103.5|2154.5|2210.5|2180.5|2178|2174.5|2189.5|2230|2100|2116.6599|2139.6599||2115.3301|2100.6599|2127.3301|2087.6599|2058|2060.6599|2093.3301|2076.6599||2057.6599|2021.66|2024.66|2035|2013|1969|1957.66|1952|1945|1957|1934.33|1928.33|1897.33|1906|1930.33|1901.66|1883.33|1929.33|1916.66|1936.33|1900.66|1952.33|1904|1911.33||1881.66|1881.66||||1865|1865|1868|1851|1853.33|1850|1828|1830|1805.33|1793.66|1829|1897|1916.66|1943|1930|1910|1913.66|1960.33|1923.33|1923.33|1929|1831.66|1833.33|1906.33|1931.66|1915||1894.66|1889|1887.66|1927.33|1908.66|1953.66|1919.33|1886.33|1896.33|1898|1879.66|1873.33|1873.33||1839.33|1833.33|1831|1782|1819.33|1804.66|1799|1758.66|1743|1742.33|1786.33|1780.33|1766.33|1775.66|1833.33|1919.33|1934|1956||1929.66|1919.33|1891.66|1904|1925|1951.66|1988|2001|2001.33|1993.66|1965.66|2007.66|2044.33|2023.66||2016|2050|2068|2005.66|1991|1999|2004|1997.33|1998|1987.33|1997.66|1993.66|1976.33|2009.66|2009|2002.66|2032.33|2006.33|2001.33|1986.33|1968.33|2012.33|2025.66|2038.66|2055||2016.66|2014.66|1987.66|1949|1942.66|1920|1938.66|1981.33|1964.33|1945.66
04743|952815|/equities/seven-bank-ltd|TOPIX500||277|274.3|271.9|273|275.6|274.4|276.7|275.7|272.9|271.3|269|269.5|269.5|268.4|265|267.2|264.8|265.8|261|259.3|260.2|260.9|262.6|267.1|264.3|261.5|261.2|267.5|267.9|268.9|264.9|262.8|262.6|266.1|264.6|261.5|262.6|264.3|266.5|267.7|267.5|260.8|262.5|266.7|267.1|267.3|277.9|277.6|277|||278|281|281.8||281.9|281.3|282.5|282.9|279.7|275|279.3|275.4|280.4|283.8|281.9|289.2|293.2|292.6|294.2|295|296.2|296.2|296.7|296|295.7|293|301|298.8|296.3|303.4|303||299.7|299.3|297.3|296|295.6|295.3|297.5|303.8|300.9|296.7|296.5|295.8|299.7|299.2|298.4|298.3|300.3||299.7|299.4|299|299|293.7|292.3|292.9|295.6||295.6|299.2|303.1|300.9|310.4|306.2|307.5|309.4|306|305.7|304.7|305|308.8|306.4|307.3|307|308.8|308|308|307.3|304.5|307.7|301.4|300.4||300.3|301.7||||299.7|297.9|297|294.8|294.9|294.4|292.1|292.9|294.1|295.3|297.2|301.2|302.9|303.5|305.8|305.2|307.1|306.9|304.1|304.2|303.7|300.3|300.2|302.6|307.1|308.6||309.6|304.2|301.5|300.6|293.5|292.8|294.9|295.4|294.4|291.6|292.4|298|303.1||304.2|306.5|298.3|291.7|296.4|292.6|294.3|292.1|293.2|293.8|297.3|299.5|296.2|296.5|299.3|306.3|308.1|310.4||307|305.2|300.4|306.5|313.9|310.9|321.2|327.6|328.3|324.5|328|326.3|323.9|326||325.5|327|323|321|322|317.2|319.4|318|315.9|318|312.8|309.8|307.4|306.2|306.1|306.2|309|307.2|310.8|306.2|306.3|304.4|298.2|300.2|299.8||296.1|295|297.8|298|292|293.5|295.4|302|308.8|301.5
04744|1056361|/equities/sg-holdings|TOPIX500/EAFAGROWTH||1478.5|1444.5|1377.5|1362|1427.5|1430|1478.5|1478.5|1468.5|1468|1482.5|1485|1485|1493|1496|1470|1454|1444.5|1462.5|1461.5|1461.5|1459|1466|1458|1492.5|1485|1529.5|1530.5|1553.5|1557|1588|1562.5|1559|1529.5|1548.5|1600|1597|1590|1600|1600|1624.5|1574|1584.5|1631.5|1632.5|1599.5|1601.5|1637|1616|||1626|1685.5|1844.5||1821|1815|1821|1821|1827.5|1780.5|1810|1795.5|1840|1840.5|1857|1855|1878.5|1897|1906|1889|1886.5|1898|1897.5|1897.5|1903|1914.5|1971.5|1962|1995|1987.5|1966||1953.5|1927|1922|1917.5|1900|1919|1922.5|1912|1920.5|1927.5|1861|1871.5|1885|1878|1850.5|1850.5|1891||1917|1924.5|1925|1907|1899|1866.5|1864.5|1903||1902|1891.5|1880.5|1873|1917|1927.5|1904.5|1914.5|1908|1939.5|2007|1985.5|1980|1991|2026|1998|1986.5|2025.5|2048|2131|2098.5|2101.5|2117|2085||2067|2105.5||||2024|2038.5|2035|2027|2040|2011|2015.5|2018.5|2004|2008|2050|2032|2069|2084|2095.5|2092|2090.5|2125|2109|2104|2102|2137.5|2104|2116|2145|2163.5||2150.5|2117|2139|2158|2141|2075.5|2036|2051.5|2114|2132|2090.5|2093.5|2121.5||2179.5|2181|2132|2152.5|2091|2001|1971.5|1958.5|1900|1905|1914|1878|1881.5|1872.5|1880|1932.5|1908.5|1950.5||1918.5|1920.5|1879|1892|1902|1915|1937.5|1993.5|1991|2014|2001.5|1995.5|2043.5|2045||2092|2071|2051|2049|2033|2080.5|2089.5|2129.5|2156|2165.5|2134|2104|2104.5|2086|2095.5|2062|2070.5|2075|2058|2049|2048.5|2064|2068.5|2115|2126||2134.5|2094.5|2021.5|2026.5|1987.5|1994|2079.5|2076.5|2074.5|2192
04745|969284|/equities/sharp-corp.|TOPIX500/EAFAGROWTH||968.8|975.6|937.8|951.3|941.9|954.2|952.9|942.4|940|942|930.1|976.6|984.4|979.1|975.2|958.3|943.6|960.8|979.2|983.1|984.8|969.6|965|960.7|979.1|920.9|937|967|970.3|984.1|970.2|959|935.6|924.7|951.9|948.5|951.7|932.6|868.8|838.5|823.4|812|799.3|869.4|851.4|862.4|843|852.6|860.4|||834.5|828|831||818.8|820|831|819.6|817.2|788.7|821.4|800|803|821.6|821.3|819.2|835.9|832.4|825.4|852.5|857|846.1|854.4|858|831.3|840.5|830.8|813.8|823.4|883.4|839.8||829|830.6|808.5|801.7|806.8|813.7|795.1|796.5|790|807.6|817|816.5|814.9|815.5|817.8|820|831.5||820.2|809.8|825.2|820|804|806.1|811.2|845.7||819.6|842|862.1|945.7|988|980.2|980|997|997.6|1017|1034|1033.5|1054|1051.5|1071.5|1061.5|1092|1068|1050|1068|1079|1070.5|1062|1057||1026.5|1005||||1005.5|1006|1003|995.5|1000.5|1002|1002|1011.5|1017.5|997.5|1042|1044.5|1064|992.1|960.5|948.5|954.5|959.1|922.4|911.5|921.4|925.6|925|941.8|1040.5|1019||1046.5|1127.5|1029.5|993.3|981.7|993.2|922.8|921.4|910.2|893.1|998.8|997.2|999.9||961.7|951|939.7|911.6|939.2|929.6|935.9|928.1|937.1|934.4|937.6|948.2|951.3|923.2|953|962.9|934.5|917.1||918.7|937|912|903.8|949|932|930.7|924.1|912.1|916|901.5|896.6|910|938.5||938.6|924.3|930.1|925.5|923.2|902.8|934.8|940.8|950|921.9|924|896.9|919|907.5|903.2|900|910.6|898.4|877|873.5|852.1|833.6|842.3|880.7|912.3||860.5|883.7|864.5|912.1|839.9|824.6|840.3|848.6|845|850.8
04746|1011980|/equities/shift-inc|TOPIX500||13220|11255|15255|15440|15425|15225|14955|14910|14075|14395|14580|14835|14855|14260|14010|14045|14830|14720|14870|15245|15280|15495|14980|15250|14775|14735|15365|16380|16740|15260|15150|15180|16055|16575|16695|16785|17120|17240|18570|18435|17435|17610|16395|16300|15395|14400|14895|14090|14365|||14125|14475|14680||14680|14835|15805|16005|16595|15350|16350|16660|17490|16950|18615|20770|21355|21420|21520|21465|22000|22190|22385|23355|23715|24040|24410|24375|24015|24805|25150||24900|25425|24540|25560|25745|25960|26105|26250|26655|27055|26560|27150|27780|27580|28160|27660|26270||26005|26220|26635|26900|27085|26865|27040|27265||27370|26850|27485|27470|28005|27555|26455|26865|26885|26230|26600|26740|27465|27415|28020|25585|25450|25930|26640|28090|35090|35210|35190|34150||33760|34800||||35820|35680|36000|35460|34720|34830|35220|35280|35740|34480|34290|33630|33680|32710|33240|32950|33120|33810|33400|34680|33760|34440|34010|32860|33110|33880||34340|34300|33610|33330|33280|33370|32270|32530|32720|32470|31730|31210|30150||27965|27030|27150|26180|25950|25050|25665|26595|26310|26420|27965|28315|29270|28705|27420|28045|26930|26940||26050|26560|25755|26505|26530|27310|26905|26465|26435|27165|26470|26370|26275|27025||27830|27635|27545|28125|27780|28555|28720|29435|29405|29070|29890|30000|29695|30130|29965|29905|29890|29985|29995|29925|30000|30060|30860|31590|31140||30960|32020|32130|32750|32800|31850|32360|33830|33600|32350
04747|946333|/equities/shikoku-electric-power-co-inc|TOPIX500||1352|1349|1343|1347|1332.5|1351.5|1386|1403.5|1383|1384.5|1380|1384|1379.5|1384|1381|1385.5|1388.5|1398.5|1399|1426|1436|1416|1465|1475.5|1495.5|1496|1503|1472.5|1467|1476|1508|1478|1488|1521|1466|1420|1412|1396|1429|1412.5|1388|1374.5|1366|1387.5|1367|1375|1346.5|1348.5|1355|||1335.5|1321|1310.5||1180|1200|1231.5|1231.5|1250|1212.5|1226.5|1231|1301.5|1332.5|1298|1297|1271.5|1240.5|1228|1221.5|1241.5|1203|1191.5|1175.5|1198.5|1179.5|1187|1189.5|1207|1200|1190||1177.5|1172|1179.5|1181|1139|1122.5|1121|1134.5|1155|1111|1089.5|1077|1098.5|1089|1114.5|1065.5|1064||1055.5|1046|1041|1042.5|1024|1011|1016|1032||1002.5|1021|1034|1038|1063|1048.5|1043.5|1046|1067|1066.5|1046.5|1064.5|1057|1059.5|1082|1055|1039.5|1051|1079.5|1085|1061.5|1070.5|1056.5|1048||1059.5|1037||||1013.5|1005|1005|983.9|987.7|988|976.4|989|1003|1008|1018.5|1040.5|1069.5|1075|1095.5|1057|1068|1051.5|1015.5|1026|1034.5|1023|1025|1019|1022.5|1024.5||1027|1017.5|1028.5|1049|1026|1033|1053|1051|1040|1040|1027.5|1090|1136||1125.5|1093.5|1028.5|1022.5|1025|1032|1026.5|1008.5|1021.5|1020|1026.5|1027|1027|1020.5|1037|1033|1021|1020.5||991.6|975.1|940.5|982|1017|1023.5|1062.5|1078.5|1093|1077.5|1057|1073.5|1064|1112.5||1121.5|1094.5|1076.5|1066|1044|1040|1038|1040|1040|1040.5|1054.5|1050|1058|1065|1042.5|1021.5|1028|1024|1005|1002.5|980.9|992.1|997.7|991.5|988.4||991|996.9|996|979|990.7|992.7|1007|1034.5|1001.5|1004.5
04748|946260|/equities/shimadzu-corp|TOPIX500/EAFAGROWTH||4282|4289|4255|4237|4198|4200|4221|4177|4110|4028|4025|4015|4025|4020|3969|3946|3936|3952|3935|3917|3988|3970|3977|4023|4083|4066|4055|4084|4130|4094|4068|4057|4124|4245|4288|4219|4250|4281|4308|4350|4359|4397|4332|4431|4487|4354|4376|4334|4361|||4317|4293|4311||4223|4177|4254|4150|4155|4104|4190|4213|4210|4181|4178|4120|4130|4122|4126|4072|4131|4125|4164|4206|4230|4203|4359|4372|4336|4436|4420||4431|4366|4232|4288|4168|4148|4185|4260|4276|4255|4118|4119|4135|4083|4000|4000|3926||3884|3838|3845|3828|3861|3831|3779|3842||3832|3843|3862|4102|4157|4110|4060|4109|4106|4105|4095|4128|4167|4202|4163|4125|4127|4141|4198|4271|4266|4215|4152|4057||3957|3988||||3942|3960|3935|3929|3943|3938|3943|3956|3939|3893|3867|3881|3902|3923|3925|3836|3869|3902|3813|3823|3829|3835|3819|3811|3871|3866||3850|3817|3785|3817|3793|3820|3742|3757|3849|3891|3918|3757|3802||3681|3629|3545|3507|3588|3530|3643|3652|3654|3701|3713|3760|3798|3734|3800|3935|3912|3944||3898|3939|3870|3902|3960|3972|3977|4033|4015|4079|4078|4055|4128|4152||4150|4196|4136|4176|4103|4189|4258|4335|4332|4320|4311|4286|4273|4281|4269|4184|4166|4173|4144|4078|4116|4155|4200|4245|4244||4291|4291|4279|4246|4085|4198|4223|4282|4311|4304
04749|946277|/equities/shimamura-co-ltd|TOPIX500||7241|7241|7095|7177|7129|7085|7172|7212|7270|7310|7314|7355|7356|7565|7480|7351|7371|7356|7318|7167|7338|7309|7300|7417|7472|7415|7323|7410|7501|7541|7530|7428|7475|7641|7660|7582|7570|7555|7728|7597|7518|7493|7537|7633|7541|7712|7681|7674|7766|||7742|7714|7801||7779|7584|7702|7647|7429|7285|7347|7238|7339|7441|7460|7514|7554|7601|7721|7697|7725|7741|7978|8600|8665|8618|8697|8656|8915|9057|9087||9089|8963|8632|8670|8530|8581|8468|8565|8288|8005|7816|7915|7945|7971|7956|7814|8016||8223|8173|8157|8498|8460|8220|8210|8130||8075|8027.5|8062.5|8190|8272.5|8112.5|8135|8105|8117.5|8197.5|8162.5|8350|8367.5|8307.5|8317.5|8260|8267.5|8280|8275|8430|8357.5|8180|8242.5|8030||7802.5|8080||||7880|7885|7880|7887.5|7847.5|7835|7945|7975|8005|8080|8057.5|8135|8090|8092.5|8132.5|8005|8250|8382.5|8260|8425|8380|8277.5|8457.5|8567.5|8327.5|7952.5||7965|7872.5|7442.5|7445|7400|7577.5|7457.5|7465|7340|7427.5|7410|7420|7530||7560|7562.5|7447.5|7317.5|7432.5|7397.5|7392.5|7352.5|7272.5|7337.5|7272.5|7357.5|7247.5|7217.5|7182.5|7670|7675|7690||7575|7447.5|7287.5|7530|7457.5|7385|7392.5|7332.5|7347.5|7305|7195|7192.5|7335|7477.5||7617.5|7597.5|7655|7567.5|7427.5|7470|7542.5|7577.5|7577.5|7667.5|7632.5|7505|7637.5|7887.5|7835|7767.5|7880|7710|7697.5|7610|7487.5|7475|7442.5|7475|7337.5||7327.5|7207.5|7340|7290|7055|6987.5|7072.5|7077.5|7042.5|6955
04750|946252|/equities/shimano-inc|TOPIX500/EAFAGROWTH||25390|25050|24750|24760|24500|24880|24620|24775|24915|25065|24845|24890|25090|24990|25285|25445|25545|25490|25405|25155|25635|25900|26625|26400|26175|26190|26165|26395|26550|26230|25690|25675|25440|25985|25650|25445|25430|25795|25875|25960|26440|26835|26670|26625|26305|25850|25600|25225|25700|||25835|25910|25815||25100|25350|25105|24145|23805|23200|23940|23705|24155|23700|24090|23480|22390|22405|22160|22070|22120|22460|22735|22465|22850|22605|22725|22365|22345|22655|22845||22695|22450|22190|21885|21650|21660|20800|20500|20575|20700|20365|20550|20620|20860|20915|20875|20735||20530|20800|20245|20175|20465|20375|20035|21545||21385|21200|21075|21205|21600|21090|20940|21355|21515|21845|21520|21695|21955|22515|21775|21525|21305|21525|21800|22400|22700|22670|22900|22455||21840|21920||||21835|21885|22020|21885|21675|22030|21890|22070|21525|21455|21525|20775|21255|22260|22505|22040|22615|23010|22760|22625|22620|22755|22700|22880|22450|22705||22820|22760|22445|22510|22415|23035|22635|22225|22610|22875|22710|22715|22475||22585|22560|21555|21285|21520|21145|21310|20500|20355|20570|20585|20865|20755|20640|20790|21045|20615|20820||20615|20650|20180|20040|20050|20165|20115|20175|19690|19810|19770|19490|20040|20470||20670|21175|21280|21505|21195|21345|21680|21990|21840|21725|21485|21400|21200|21265|21345|21285|21360|21300|21030|21235|21505|21260|20745|21190|21460||21905|21700|21400|21725|21785|22000|22005|22325|21550|21390
04751|44139|/equities/shimizu-corp.|NIKKE225/TOPIX500/EAFAVALUE||937.2|934.3|925.6|928.6|916|928.1|947.4|936|930.4|908.4|903.5|905.2|901.3|884.5|870.8|862.6|853|861.3|842.9|836|859.4|847.8|862.5|860.4|844|827.5|838.2|837.2|858.2|868.1|869.7|857.4|872.9|894.7|898|883.3|892.2|894.4|906.2|902.8|879.8|880.7|897|911.8|949.3|1042|1007.5|988|1008.5|||1003|985.6|977.5||951.5|946|961|927.9|925.7|889.9|887.7|884.8|892|884.4|883.3|880.3|892.3|896|911.7|905.9|904.7|876.3|962.5|983.2|1000.5|974.5|1013|1011|1021|1028.5|1026||999.6|972|958.4|943.6|938.5|951.5|945.6|969.8|934|915.6|916.2|864|871.1|868.8|882.4|879.6|906.1||903.1|881.1|893.4|914.8|869.1|871.8|883.6|894.9||892.4|878.8|1048|1019|1016|988|987.9|989.5|985.2|997|987.8|1011.5|1004.5|1020|1030|1004|977.5|982.2|991.2|1006|996.8|998.5|987|979||962.1|967.1||||936.6|932.1|940.3|917.4|915.9|913|902.5|912.9|910.9|911.4|932.2|930.1|955|973.3|980.4|952.6|948.1|979.5|972.8|971|978.3|971.6|966.3|989.3|984.7|1007||987.6|983.4|977.5|992.8|959.6|954.1|973.8|968.9|952.7|928.7|922.4|997.5|1090||1098|1105.5|1071|1048.5|1053.5|1037|1042|1019.5|1023|1032.5|1035|1040.5|1026|1020|1033.5|1039|1038|1043.5||1022.5|1009.5|974.5|1003.5|1030|1039.5|1047.5|1056|1049|1050|1053|1054.5|1051|1055||1055.5|1022.5|1005|1028.5|1024.5|1018.5|1022|1015.5|1000|992.5|987.6|979.7|975.6|975.5|979.8|968.9|990|976.2|967.4|971.2|968.5|980|993.1|990.3|985.8||998|979.8|974.4|956.5|970.7|968.9|980.3|985|979.6|959.6
04752|44115|/equities/shin-etsu-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||6621|6715|6716|6618|6446|6444|6470|6440|6300|6238|6238|6199|6217|6125|6019|6077|6184|6105|6093|5943|6145|6214|6168|6193|6206|6111|6060|5946|5947|5953|5855|5734|5889|5979|5949|5914|5952|5832|5970|6083|5840|5930|5860|5800|5813|5801|5795|5754|5903|||5989|6074|6195||5906|6308|6482|6208|6116|6129|6399|6362|6320|6543|6532|6540|6519|6467|6192|6168|6366|6294|6367|6352|6584|6606|6819|6848|6750|6874|6868||6694|6639|6469|6440|6514|6443|6384|6572|6457|6585|6588|6673|6584|6387|6356|6424|6416||6309|6105|6126|6178|6199|6138|5948|5990||5903|5909|5828|5796|5880|5940|5810|5875|5822|5651|5740|5867|5857|5847|5872|5767|5676|5700|5895|5945|5741|5606|5552|5552||5637|5725||||5917|5915|5812|5767|5750|5781|5615|5640|5419|5465|5459|5174|5000|4976|4925|4895|5026|5201|5042|5170|5199|5212|5170|5205|5225|5224||5191|5175|5160|5248|5142|4996|4826|4817|4845|4815|4778|4851|4838||4806|4616|4468|4491|4302|4215|4313|4266|4255|4297|4366|4423|4438|4398|4488|4508|4367|4368||4279|4288|4217|4309|4362|4343|4319|4471|4512|4523|4537|4560|4574|4647||4706|4639|4583|4643|4578|4618|4698|4764|4777|4671|4645|4659|4582|4526|4534|4486|4572|4550|4563|4507|4528|4594|4528|4559|4547||4602|4555|4509|4593|4585|4595|4555|4675|4679|4565
04753|946234|/equities/shinko-electric-ind-co-ltd|TOPIX500||5688|5690|5687|5673|5695|5675|5679|5659|5653|5638|5640|5645|5660|5645|5640|5670|5697|5661|5659|5689|5637|5638|5658|5656|5657|5685|5662|5629|5625|5613|5595|5602|5593|5595|5589|5589|5571|5600|5607|5590|5609|5561|5546|5552|5538|5535|5557|5569|5581|||5551|5587|5590||5590|5590|5591|5545|5525|5516|5534|5590|5600|5606|5603|5590|5605|5593|5578|5602|5598|5564|5622|5610|5617|5643|5615|5660|5664|5715|5716||5681|5732|5725|5740|5700|5701|5665|5704|5654|5731|5685|5650|5485|5418|5450|5481|5472||5500|5485|5500|5475|5497|5500|5500|5517||5490|5473|5450|5422|5418|5418|5442|5530|5506|5481|5468|5553|5496|5500|5490|5429|5383|5411|5441|5495|5436|5483|5515|5520||5495|5494||||5484|5488|5464|5401|5416|5430|5473|5520|5514|5500|5421|5360|5460|5528|5240|5168|5191|5256|5206|5364|5456|5519|5536|5439|5375|5478||5433|5458|5350|5465|5508|5487|5332|5275|5327|5193|5131|5057|5345||5229|5037|4771|4961|5149|5438|5638|5459|5346|5476|5492|5790|5894|5717|5666|5709|5583|5591||5506|5552|5386|5600|5719|5823|5790|5886|5846|5895|5707|5688|5848|5847||6046|6015|5962|5970|5880|5848|5975|6045|5950|5957|5959|5976|5994|5920|5975|5800|5978|5818|5852|5790|5782|5740|5823|5855|5703||5786|5807|5742|5990|5985|6080|5713|5775|5736|5562
04754|44277|/equities/shinsei-bank,-ltd.|NIKKE225/TOPIX500|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2766|2798|2797|2796|2800|2799|2795||2792|2804|2800|2797|2799|2794|2795|2793|2800.5|2813|2829|2826|2807.5|2822.5|2828|2818|2822.5|2817|2824|2819.5|2823.5|2827|2818.5|2814.5|2812||2816|2813|2805|2814|2812|2810.5|2830|2839|2859|2830
04755|44170|/equities/shionogi---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||6643|6690|6462|6376|6297|6228|6196|6194|6228|6232|6277|6256|6251|6224|6124|6008|6126|6068|6097|6147|6085|6094|6097|6100|6286|6301|7235|7208|7208|7118|7040|6976|6990|6997|6921|6921|6878|6774|7035|7144|7129|7211|7254|7320|7629|7489|7489|7397|7414|||7344|7389|7374||7306|7148|7343|7343|7267|7114|7146|7100|7226|7237|7336|7383|7339|7500|7528|7578|7590|7548|7524|7598|7750|7733|7845|7755|7812|7831|7852||7823|7841|7627|7814|7885|7779|7866|7914|7976|7901|7815|7718|7611|7484|7375|7358|7354||7147|7058|7144|7135|7152|6995|7097|7226||7252|7180|7049|7013|7033|6971|7118|7110|7063|7102|7103|7157|7332|7423|7424|7297|7325|7194|7198|7298|7309|7256|7135|7009||6883|6928||||6798|6787|6823|6782|6792|6790|6766|6955|6979|6952|7022|7110|7063|7242|7137|7028|7064|7080|6961|6961|7040|6978|6870|6955|6970|7050||6968|6975|7097|7102|7070|7072|7056|7082|7081|7079|7065|7070|7122||7103|7152|6987|6861|6930|6837|6879|6857|6922|6993|7007|7065|6854|6824|6796|6857|6667|6630||6513|6453|6376|6522|6591|6686|6689|6752|6664|6726|6605|6664|6741|6744||6746|6654|6608|6645|6486|6463|6419|6452|6464|6430|6432|6417|6491|6477|6424|6358|6356|6328|6335|6300|6242|6256|6299|6309|6242||6255|6200|6153|6102|6014|6031|6154|6138|5932|5896
04756|946119|/equities/ship-healthcare-holdings-inc|TOPIX500||2270|2259.5|2265|2268.5|2292.5|2311|2327|2387.5|2425.5|2400|2375|2360.5|2324.5|2311.5|2325.5|2300.5|2308.5|2317|2319|2281.5|2295.5|2363|2430|2471.5|2451.5|2445.5|2405|2398|2371|2369.5|2316.5|2233.5|2230|2237|2248|2326.5|2302|2330|2407|2374|2379.5|2438.5|2426.5|2437.5|2459.5|2397|2349.5|2337.5|2340.5|||2351|2341.5|2352||2313.5|2267.5|2288|2261.5|2224|2152|2143|2128.5|2165.5|2135|2085|2068.5|2054.5|2045.5|2055|2034.5|2015|2030.5|2019|2074|2102|2085.5|2219.5|2214|2204|2231|2228||2210.5|2197|2199|2201|2201|2219|2231|2176|2185.5|2233|2195|2170|2179.5|2175|2185|2199|2124.5||2166|2156.5|2197.5|2149.5|2124.5|2132|2165.5|2198||2154|2170.5|2218|2255.5|2279.5|2277|2253.5|2248|2275.5|2301|2307.5|2316|2356|2340.5|2300.5|2265|2221.5|2233|2262.5|2278.5|2290.5|2307|2309.5|2270||2302.5|2396||||2407.5|2382.5|2375|2299|2279|2281.5|2236.5|2222|2183.5|2135.5|2149|2193|2065|2067|2106|2089.5|2111|2161|2132|2111|2137|2087.5|2115.5|2046.5|2063|2086.5||2108.5|2120.5|2139.5|2121.5|2147.5|2162|2138|2122|2330.5|2309|2308.5|2318|2352.5||2373|2352|2325|2259|2276|2200.5|2154|2158|2164.5|2150|2183.5|2226.5|2263|2229|2259|2294.5|2287.5|2312||2227.5|2200.5|2128|2133|2204|2268.5|2291|2297|2254|2242|2238|2296.5|2316|2347||2362.5|2357|2370.5|2388|2378.5|2378|2412|2426|2447.5|2448|2468.5|2476.5|2469|2471.5|2459|2449|2442.5|2456|2440|2440|2415|2409|2454.5|2462|2455.5||2454|2408|2222|2203.5|2178|2193|2262|2304|2303.5|2267
04757|44215|/equities/shiseido-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||4689|4603|4550|4664|4664|4668|4605|4635|4588|4610|4588|4827|4839|4740|4700|4743|4641|4681|4915|5003|5061|4964|5022|5069|5072|5154|5119|5148|5103|4994|4971|4987|4989|4980|4969|5018|4815|4783|4762|4918|4916|4862|4735|4810|4656|4510|4490|4297|4320|||4268|4354|4215||4196|4217|4267|4242|4229|4057|4059|3971|4046|3979|4058|3968|4010|4087|4093|4141|4209|4097|4173|4174|4093|4130|4098|4018|4086|4216|4210||4237|4223|4177|4279|4140|4218|4070|4030|4135|4213|4125|4135|4148|4047|4114|4051|4167||4177|4154|4148|4175|4079|3902|4072|4272||4245|4184|4220|4258|4158|4117|4096|4130|4141|4138|4049|4009|4055|4005|4016|3991|3956|4073|4203|4128|4221|4199|4212|4230||4212|4306||||4252|4242|4300|4207|4209|4349|4169|4073|3944|3858|3809|3851|3820|3791|3835|3791|3877|4011|4051|4008|3940|3966|4178|4186|4282|4335||4368|4340|4320|4255|4352|4480|4298|4185|4885|4891|4858|4847|4821||4708|4889|4762|4820|4956|4932|4986|5030|4866|4711|4800|4853|4903|4838|5006|5106|5116|5157||5197|5322|5277|5162|5223|5250|5267|5366|5371|5405|5391|5528|5605|5702||5693|5679|5638|5658|5650|5635|5820|5970|5971|5955|5937|5916|5868|5941|5814|5966|6026|6053|5985|6000|6055|6177|6385|6374|6444||6484|6404|6260|6193|6045|5992|6065|6109|6230|6166
04758|44322|/equities/the-shizuoka-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1494.5|1490.5|1498.5|1490|1499.5|1528|1535.5|1539.5|1586.5|1575.5|1544|1510|1492|1483|1450|1443|1427|1431.5|1433|1429.5|1464|1479|1508|1518.5|1551|1539.5|1537|1550|1580|1629.5|1622.5|1557|1549.5|1533|1532.5|1510|1531|1556.5|1547.5|1550.5|1544.5|1527.5|1527.5|1509|1544.5|1477|1429|1431|1431.5|||1458.5|1465|1472.5||1466.5|1456|1466.5|1463.5|1460|1400|1418.5|1413|1439|1475|1487.5|1479.5|1433|1430.5|1428.5|1419|1441|1419.5|1408|1419|1447|1436|1479.5|1475|1497|1528.5|1518.5||1458.5|1476|1442|1427.5|1456.5|1455|1482|1534.5|1510|1492.5|1479|1467|1487.5|1465|1473|1474|1461.5||1455.5|1437.5|1444|1450|1414|1394|1395|1400||1383.5|1388.5|1404.5|1400|1428.5|1443.5|1411.5|1354.5|1331.5|1336|1321|1343.5|1331.5|1285.5|1283|1264|1279|1266.5|1273|1286|1259.5|1266.5|1236.5|1241.5||1246.5|1221||||1195|1179.5|1171|1145.5|1144|1133|1125|1136.5|1148|1148.5|1166.5|1200.5|1238|1223|1247.5|1247|1247.5|1225|1199.5|1201.5|1213|1196|1195.5|1221|1222|1228.5||1225.5|1224|1219|1210|1192|1216|1228|1218.5|1230|1211.5|1190|1249|1267.5||1295|1304|1276.5|1240.5|1263.5|1236|1243.5|1224|1238|1236|1247|1253|1232|1232.5|1244.5|1278|1277|1285.5||1237|1240.5|1190|1218.5|1242.5|1219|1248|1262.5|1256.5|1242|1259|1252|1240|1275.5||1269.5|1275|1263.5|1266|1277|1213.5|1230.5|1241.5|1214.5|1217.5|1195.5|1185|1192|1170.5|1179|1161|1173|1162|1162|1133|1133.5|1144.5|1123|1156.5|1151||1146|1139|1162|1153.5|1143.5|1132.5|1147|1170.5|1186.5|1154
04759|949826|/equities/sho-bond-holdings|TOPIX500||5779|5715|5669|5646|5634|5641|5653|5632|5590|5709|5761|5786|5831|5832|5823|5785|5770|5797|5752|5748|5827|5829|5810|5784|5818|5755|5740|5858|5900|5913|5922|5942|5971|6100|6125|6111|6139|6121|6097|6168|6164|6065|6208|6229|6224|6141|6089|6115|6126|||6095|6111|6099||6063|6004|6069|6044|6018|5924|6056|6000|6046|6025|6065|6100|6120|6058|6040|6116|6180|6192|6292|6444|6424|6349|6478|6462|6431|6496|6507||6396|6353|6273|6223|6228|6263|6247|6238|6171|6176|6182|6248|6350|6411|6399|6417|6318||6254|6262|6189|6242|6265|6188|6178|6209||6369|6433|6521|6501|6556|6476|6522|6591|6534|6570|6531|6664|6599|6719|6688|6656|6688|6781|6878|6820|6852|6702|6525|6500||6444|6526||||6267|6204|6197|6151|6165|6151|5981|6070|5901|5891|5874|5964|5910|5962|5972|5916|5925|5982|5897|5937|6025|6025|6009|6014|6007|6064||6016|5949|5974|6098|6047|6124|6126|6184|5920|5936|5860|5873|5910||5905|5917|5920|5765|5708|5604|5638|5616|5592|5683|5655|5642|5637|5626|5668|5775|5763|5826||5763|5828|5697|5690|5814|5876|5905|5897|5930|5898|5847|5894|5856|5920||5944|5963|5939|5992|5929|5932|6013|6006|5971|5942|5921|5868|5861|5870|5864|5828|5895|5874|5885|5849|5741|5767|5850|5903|5959||5900|5832|5875|5799|5754|5681|5732|5790|5773|5656
04760|952951|/equities/shochiku-co-ltd|TOPIX500||9118|9072|9051|9109|9111|9225|9348|9283|9340|9333|9421|9499|9485|9451|9401|9401|9490|9399|9419|9368|9628|9315|9440|9809|9730|9701|9693|9730|9587|9478|9481|9309|9181|9355|9360|9359|9406|9288|9292|9246|9223|9328|9416|9530|9426|9305|9353|9300|9377|||9480|9545|9567||9432|9306|9318|9222|9364|9154|9309|9295|9291|9337|9699|9695|9837|9880|9855|9780|9650|9658|9725|9816|9765|9877|10020|9979|10100|10200|10045||10130|10110|10025|10085|9970|10160|9910|10090|10210|10055|10225|10430|10125|10075|10360|11000|10220||10065|10070|10060|9956|9972|9777|9954|10205||10210|10150|10205|10100|10175|10270|10200|10155|10090|10195|10035|9616|9509|9592|9567|9415|9519|9626|9586|9554|9730|9861|9945|9851||9645|9657||||9526|9457|9372|9171|9129|9011|9132|9247|9217|9117|9324|9344|9487|9531|9523|9384|9393|9364|9284|9343|9324|9378|9316|9329|9333|9540||9571|9652|9640|9627|9580|9763|9706|9844|9734|9811|9824|9881|10000||9640|9638|9564|9293|9175|9012|9049|9165|8950|9048|9138|9095|9069|8964|9268|9740|10205|10250||10205|10120|9930|10000|10105|10295|10395|10660|10680|10720|10715|10730|10865|10995||11265|11080|10905|11050|10860|10990|11120|11185|11080|11030|11145|11030|10620|10880|10840|11000|10875|10930|10815|10700|10715|10650|10750|10905|10990||11150|11035|10965|10840|10800|10780|10905|10870|10870|10730
04761|44304|/equities/showa-denko-k.k.|NIKKE225/TOPIX500||3756|3870|3783|3854|3547|3580|3638|3486|3477|3451|3522|3533|3524|3411|3403|3451|3486|3488|3549|3450|3584|3402|3345|3440|3449|3406|3412|3361|3402|3428|3472|3392|3465|3478|3454|3441|3560|3627|3647|3678|3606|3711|3677|3636|3635|3619|3520|3484|3529|||3425|3448|3426||3382|3334|3390|3711|3735|3732|3876|3880|3465|3748|3793|3669|3622|3621|3574|3576|3584|3510|3492|3390|3626|3506|3543|3544|3580|3628|3601||3517|3450|3392|3373|3342|3368|3310|3445|3477|3629|3625|3600|3616|3615|3629|3568|3651||3554|3394|3254|3260|3285|3125|2928.5|2972||2956|2945|2952.5|2946|2943|2954|2927.5|2963|2916.5|2962.5|2966.5|3017|2944.5|2971.5|3021|2945|2926|3023|2972|2967|2911|2945.5|2972|3013||2978|2857.5||||2810|2788|2843|2852|2854|2838.5|2845|2890.5|2889.5|2888|2946.5|2830|2833.5|2791.5|2791.5|2773|2812|2813|2720|2750.5|2745.5|2760|2760|2805|2842|2789.5||2672.5|2652.5|2693.5|2713.5|2688.5|2637.5|2625.5|2629.5|2600.5|2354|2316.5|2483.5|2540||2494.5|2484|2422.5|2422.5|2465.5|2400|2462.5|2456|2439.5|2457.5|2520|2510|2527|2514.5|2526|2571.5|2469|2482||2422.5|2431.5|2389.5|2492.5|2564|2505|2445.5|2467.5|2439.5|2443|2420.5|2464.5|2516.5|2548.5||2498|2524|2501|2535.5|2505.5|2478.5|2519|2528|2518|2477.5|2412|2371|2357.5|2352.5|2322|2310|2338|2318.5|2279|2242|2230|2241.5|2262.5|2310|2341||2334.5|2296|2127|2124|2166.5|2192.5|2310.5|2322.5|2324.5|2293.5
04762|951927|/equities/skylark-co-ltd|TOPIX500||2133.5|2122|2097|2109.5|2107|2125|2140|2151.5|2177|2178|2139.5|2225.5|2230.5|2239.5|2244.5|2220|2213|2256|2293.5|2271|2285|2315|2308|2323|2260|2218|2233|2252|2241.5|2215|2162|2137|2120|2168.5|2200|2185.5|2166.5|2178|2213|2208|2215|2209|2236|2243.5|2218.5|2207|2185.5|2170|2223|||2252.5|2246|2249.5||2262|2237|2255|2240.5|2239|2175.5|2210|2190.5|2232.5|2291|2299|2289.5|2311|2364.5|2367|2375|2377.5|2353|2366.5|2451.5|2451.5|2395.5|2410.5|2384|2371|2397.5|2361.5||2370|2312|2312.5|2274|2245|2222.5|2209.5|2229.5|2250.5|2219|2228|2195|2178.5|2182|2179|2147|2168.5||2156|2171|2186.5|2224|2124.5|2124.5|2398|2416.5||2401.5|2369|2373|2388|2409.5|2410|2409|2409.5|2404|2384|2363|2380|2374|2415.5|2405|2414.5|2505|2521|2446.5|2381|2310|2223|2203.5|2169||2163.5|2100||||2065|2069.5|2062|2072.5|2100|2065|2044.5|2057.5|2059|2063.5|2104.5|2111.5|2156.5|2175|2181|2200|2214|2228|2205|2198.5|2199|2180.5|2203.5|2221|2221|2234||2256|2252|2238.5|2251|2214|2280|2287|2295.5|2279.5|2273|2273|2291.5|2308.5||2310|2312.5|2225.5|2154.5|2159.5|2145|2131.5|2113.5|2097.5|2095|2107|2097.5|2105|2073|2128.5|2145|2107.5|2123||2063|2057|2000|2028.5|2017|2044.5|2069.5|2077|2079|2079.5|2039.5|2027|2019.5|2042.5||2066|2073|2070|2094.5|2043|2031|2036.5|2036|2035.5|2054|2035|2037.5|2011.5|2020|1992|1980|1979|1989.5|1988|1996.5|1957.5|2028.5|2041|2083.5|2075.5||1917|1885|1877.5|1865|1843.5|1843.5|1844|1848|1840|1830.5
04763|946197|/equities/smc-corp|TOPIX500/EAFAGROWTH||81320|82560|81800|82610|82030|80310|79570|79000|77900|77060|76340|75870|76870|76260|75820|75700|76690|77260|77180|76500|78790|79340|78290|78680|77990|77130|76680|77100|79970|80390|78810|77800|78970|80450|81500|81900|82890|82220|83040|83630|81860|81310|79590|82490|84350|84330|83980|84050|85190|||82670|82910|83520||80730|78000|79670|77690|77800|76700|81330|81520|82850|84220|86230|86830|86410|87300|84790|83060|85900|85040|86420|86770|84830|84940|85180|86000|85990|87000|88520||89050|88790|85530|84090|85750|86130|86530|89360|89640|90980|91220|91000|91450|90150|89870|89930|88090||86460|84440|86860|82860|84210|82680|80750|83220||81290|80400|79080|79130|82390|82280|82280|82910|83100|82800|82120|83310|83200|84840|85390|82880|81690|83690|84000|84480|84350|82150|78470|76440||75000|75410||||75760|75990|75690|74880|74880|74690|75830|76960|73750|72920|73040|70700|71770|70970|71400|70390|72340|72970|70510|72460|74010|74450|74220|74160|75820|76600||76940|76890|75570|74790|74540|75820|76210|76070|76380|76360|75400|75890|77300||73400|71640|68680|69110|69270|68400|70160|68660|68830|70110|71340|72580|71750|71000|73200|72900|68170|68800||67330|67810|66610|67010|68220|66980|66740|66800|67200|68390|67680|67700|69920|69550||70330|69650|68940|69720|68500|69600|71110|72760|72810|71760|71740|70600|70950|69730|69800|67090|68470|67590|66880|66490|67370|67890|68530|70440|69870||71050|69490|70380|70150|70530|70240|72050|74090|74150|75220
04764|951783|/equities/sms-co-ltd|TOPIX500||2023.5|1935|1915.5|1948|1938.5|1983|2003|2008|1990|1997.5|2042|2051|2045.5|2049|2029.5|2023|2040.5|2019.5|2041|2043|2002|2016|1961|1939|1940|1971|1933|1975.5|2001|1972|1941|1912|1822|1876.5|1900|1909.5|1929.5|1951.5|2000|2063|2043|2072|2080.5|2101.5|2069|2049.5|2104.5|2138.5|2105|||2037.5|2137.5|2199||2270.5|2282|2285.5|2274|2283.5|2185.5|2281|2227.5|2286.5|2197.5|2248.5|2280.5|2375|2431.5|2424|2450|2496.5|2480|2471|2574.5|2588|2594.5|2607.5|2579|2505.5|2550.5|2557||2537.5|2556.5|2478|2467|2465.5|2481.5|2490|2446.5|2461.5|2459|2476|2514.5|2633|2651.5|2647|2613.5|2596.5||2612|2582.5|2575|2632.5|2646|2616.5|2589.5|2628.5||2601.5|2464|2461|2503.5|2608|2653|2653|2687.5|2712.5|2667.5|2657|2620|2654|2652|2560|2506|2500|2569.5|2659|2730.5|2808|2876|2899|2866.5||2785.5|2840||||2899.5|2922|2899|2849.5|2804|2826|2796|2782|2770|2743|2785|2723.5|2667.5|2639.5|2673|2646.5|2672.5|2756|2738|2801|2794|2810|2828.5|2736.5|2756.5|2790||2680.5|2784.5|2667.5|2613.5|2584|2599.5|2473.5|2523|2582.5|2629|2642.5|2510|2585||2515|2462|2370|2354.5|2355|2264.5|2302.5|2308|2255|2275|2393.5|2491|2563|2454|2435.5|2500|2471|2563.5||2628.5|2572.5|2524.5|2481.5|2525|2545.5|2471.5|2512|2517.5|2562|2522|2534|2574|2574.5||2664.5|2654.5|2752|2791|2776|2762.5|2793.5|2868.5|2848|2857|2840.5|2810|2776.5|2772|2739.5|2727|2711|2695.5|2660|2694.5|2682.5|2796|2805|2825|2718||2802|2769|2790|2863|2844|2786.5|2963|3072|3012|2780.5
04765|1116052|/equities/softbank-corporation|TOPIX500/EAFAVALUE||2048|2068|2088.5|2066|2025.5|2039|2022|2010.5|2005|1991|1964.5|1948.5|1938|1980|1966.5|1942.5|1945.5|1950|1952|1945.5|1965|1959|1994.5|1953.5|1959.5|1946|1945|1937.5|1935.5|1921.5|1887.5|1871|1874.5|1904|1900|1897.5|1898|1911|1905.5|1926.5|1919|1928.5|1916.5|1924|1947|1953.5|1883.5|1875|1899|||1898|1902|1911||1878.5|1849.5|1859|1848.5|1837|1818|1823.5|1835|1854|1861.5|1864.5|1869|1870|1898.5|1918.5|1921|1923|1918|1932.5|1931.5|1951|1941|2027|2023|2027.5|2045|2023.5||2025.5|1977.5|1950|1942.5|1934.5|1950|1974.5|1989|1985.5|1954.5|1953|1947|1970.5|1972.5|1968|1959.5|1983.5||1978|1973|1969|1958|1967.5|1946|1962|1958||1938.5|1936.5|1944.5|1955|1966|1978.5|1976|1963.5|1967.5|1963.5|1933.5|1966|1971.5|1988|1990.5|1947|1943.5|1927|1904|1916|1882.5|1883|1837.5|1830||1811|1787||||1759.5|1750|1740|1725.5|1720.5|1723|1716|1715.5|1730|1735.5|1748|1796.5|1817|1807.5|1809|1808|1815.5|1819|1797.5|1797.5|1801|1798.5|1783|1782|1775|1766.5||1756.5|1751|1750.5|1763|1748.5|1754|1763|1763|1765|1742.5|1688.5|1693|1699.5||1701|1707.5|1705|1681|1693|1681.5|1686|1675.5|1673.5|1673.5|1682.5|1681|1671.5|1668|1681.5|1678|1690|1692.5||1678|1675.5|1668.5|1679|1679|1690.5|1706|1776.5|1761|1764.5|1753.5|1763.5|1769|1760||1760.5|1747.5|1733.5|1736.5|1714.5|1710.5|1722.5|1694|1677.5|1676|1670.5|1670|1657.5|1648.5|1644|1640|1641|1630|1629.5|1617.5|1616|1620.5|1619.5|1623|1606.5||1608.5|1608.5|1603.5|1583.5|1561|1559|1567.5|1579.5|1578|1560
04766|44333|/equities/softbank-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||11395|11920|11825|11730|11270|11225|11190|10705|10550|10505|10390|10135|10095|9938|9971|9889|10210|10225|10125|10120|10100|9772|9703|9669|9724|9496|9551|9420|9003|9095|9042|8758|8964|8722|8609|8515|8730|8372|8176|8312|8550|8539|8359|8347|8000|7877|7736|7941|8078|||7793|7789|7915||7782|7603|7755|7518|7511|7648|7876|8000|8108|8322|8485|8447|8535|8575|8600|8537|8780|8687|8796|8830|8962|8962|9049|9074|9182|9247|9263||8821|8790|8637|8591|8552|8568|8625|9179|9014|8874|9008|8934|8907|8790|8920|8993|8779||8800|8370|8539|8548|8315|8502|8207|8492||7991|7350|6618|6658|6659|6457|6399|6460|6515|6545|6520|6667|6726|6702|6723|6565|6478|6526|6386|6433|6451|6431|6310|6242||6080|6050||||6293|6324|6357|6099|6099|6024|6019|6073|6099|6047|6088|5932|5881|5785|5764|5652|5692|5789|5754|5852|5920|6020|6049|6140|6123|6228||6198|6215|6160|6073|6112|6023|5726|5762|5790|6305|6238|6427|6409||6280|6187|6124|6116|6140|6044|6307|6233|6130|6255|6385|6450|6544|6375|6508|6527|6456|6290||6079|6082|6074|6203|6250|6335|6298|6419|6370|6424|6198|6257|6462|6497||6718|6581|6631|6741|6611|6365|6351|6400|6422|6415|6500|6545|6573|6604|6572|6573|6780|6603|6660|6568|6493|6479|6466|6675|6631||6827|6802|7022|6917|6979|6929|6983|7250|7242|7098
04767|951812|/equities/sohgo-security-services|TOPIX500/EAFAGROWTH||950.7|951|945.4|948.8|947.8|943.8|955|957|948.7|946.8|939.6|944.6|935.7|938.6|930.9|935.5|938.9|951|949.6|941.8|953.5|961.1|962.9|966|976.5|940.2|927.8|945.3|946|949.8|946.4|939.1|937|947.5|949|929|922.5|911.9|917.7|915.9|913.9|906.6|925|845|845.3|862.9|864.7|860.8|861.5|||872|872.7|877.6||868.7|865.2|871.2|862.3|854.2|833.4|841.7|839.6|850.4|853|860|847.9|839.3|835.4|833.3|813.8|811|813.5|815.4|826|831.9|820|842.1|834.2|839.9|872.7|866.4||849.9|852|852.8|857.2|843.8|850.6|848.2|853|841.5|833.9|823.2|840|847.1|830.3|829.6|828.5|822.9||814.6|816.4|812.4|804.7|786.9|783.6|782.8|793||785.8|792.7|798.7|794.1|797.8|805.2|797.2|806.7|799.4|806.1|795.7|798.1|805.1|812.2|817.5|809.4|807|813.7|812|834.8|840.5|840.2|827|825.5||819|819.1||||811.2|811.3|813.5|808.4|809.8|806.1|796|800.3|800|795.9|804.8|820.7|836.4|835.1|834.3|824.6|833.2|845.5|841|844.1|848.7|856.8|846.6|858.2|848.8|853.7||848.1|843.3|845.9|850.6|836.2|852.8|853.6|861.4|861.5|839.3|843.2|852.2|866.8||880.5|901.8|881.6|865.4|877.3|860.6|862.3|854|849.7|850.6|845.9|847.5|849.4|851.6|863.9|881.5|882|893.6||883.8|879.7|880.1|892.5|896.9|902.2|915.8|929.1|927.9|939.5|925.9|924.2|924.3|924.7||944|938.6|937.2|941.9|937.7|938.6|950.5|941.1|944.2|951|944.9|928.7|912.6|914.7|920|920|926|919|910.4|891|885.6|894.3|908.3|884.8|878.1||888.8|868.9|869.4|868.1|855|866.4|868|875.3|868.6|793.5
04768|44199|/equities/sojitz-corp.|NIKKE225/TOPIX500||3868|3896|3871|3886|3890|3935|4029|3974|3989|3935|3909|3883|3890|3908|3868|3826|3817|3817|3841|3838|3927|3845|3937|3974|3964|3932|3923|3941|4104|4134|4104|4040|4070|4124|4132|4122|4164|4193|4304|4296|4257|4210|4244|4222|4229|4221|4174|4198|4278|||4325|4279|4059||3935|3862|3911|3869|3887|3815|3833|3803|3882|4024|3994|3997|3966|4010|3946|3948|3968|3915|3896|3901|3987|3976|4083|4068|4040|4080|4070||3990|3972|3902|3855|3799|3822|3850|3993|3957|3964|3899|3856|3853|3799|3815|3864|3844||3905|3798|3773|3812|3712|3667|3691|3732||3714|3748|3722|3690|3662|3592|3481|3504|3470|3481|3418|3469|3446|3488|3508|3447|3397|3416|3375|3409|3353|3348|3315|3316||3309|3259||||3185|3193|3191|3169|3167|3186|3170|3211|3218|3199|3221|3207|3324|3295|3325|3242|3379|3415|3345|3325|3322|3293|3331|3370|3107|3083||3073|3030|3049|3137|3096|3122|3110|3082|3113|3074|3032|3153|3173||3156|3095|3106|3094|3159|3086|3111|3066|3062|3109|3107|3183|3196|3198|3202|3225|3185|3272||3032|3005|2943|3103|3227|3278|3348|3426|3439|3479|3453|3478|3482|3522||3417|3364|3289|3267|3282|3262|3289|3292|3250|3237|3172|3132|3114|3108|3105|3059|3085|3079|3073|2998.5|2993.5|3044|3048|3106|3090||3145|3087|3079|3043|3081|3055|3085|3166|3375|3278
04769|44123|/equities/nksj-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||3382|3493|3488|3461|3417|3449|3530|3529|3540|3485|3435|3371|3384|3389|3243|3246|3277|3235|3211|3163|3285|3279|3382|3398|3433|3330|3273|3195|3311|3429|3325|3312|3306|3173|3167|3075|3084|3015|2942|3132|3146|3099|3083|3093|3159|3166|3072|3050|3126|||3100|3088|3120||3063|3050|3102|3058|3039|3021|3068|3017|3069|3187|3190|3227|3190|3241|3195|3167|3151|3080|3077|3017|3190|3160|3243.3301|3188|3142|3186.6599|3210.6599||3119.3301|3058.6599|3018.6599|3014.3301|3013.6599|2996.6599|3065|3148.6599|3090|3017.6599|3017.3301|3004|2976.3301|2927.3301|2900|2890|2900||2912.3301|2906|2944.3301|3005.3301|2932.3301|2875.6599|2703.6599|2743||2582.6599|2613.6599|2565|2554.6599|2564|2538.3301|2550|2563.6599|2536.6599|2534|2497|2510|2534.6599|2569|2565.6599|2525|2491.3301|2509.3301|2467.6599|2484.6599|2430.6599|2434.3301|2405|2378.3301||2360|2331.6599||||2298.6599|2274.3301|2251.6599|2244.6599|2247|2244.6599|2236.6599|2277|2253|2222.6599|2276.6599|2338|2390.6599|2428.6599|2415.3301|2367.3301|2417.6599|2300|2239|2255.3301|2278.3301|2252.3301|2229|2239.6599|2256|2261||2205|2186.3301|2169|2146.3301|2138.3301|2155.3301|2173.6599|2168.6599|2164|2155.6599|2118|2175.6599|2223.3301||2199|2198.6599|2169|2116.6599|2143.6599|2126.3301|2125|2105|2105|2123.3301|2141.6599|2168.3301|2154|2122|2121.6599|2142.3301|2134|2131.6599||2071.6599|2089|2048.6599|2072|2115.6599|2144.3301|2226.6599|2301.3301|2302.6599|2292.3301|2279.3301|2286.6599|2279.3301|2295.3301||2200.6599|2191.3301|2195.6599|2183|2211.3301|2165.6599|2187.3301|2177|2146.3301|2162.6599|2150.3301|2115.6599|2083.6599|2081|2099.3301|2095|2105|2090|2091.6599|2052.6599|2048|2059.3301|2046.66|2065|2058.3301||2076|2005.33|2001.33|1974.66|1961.33|1932.33|1980.33|2086|2097|2094
04770|44266|/equities/sony-corp.|NIKKE225/TOPIX500/EAFAGROWTH||15135|15380|14845|14605|13910|13985|13915|13910|13960|13750|13640|13530|13310|13170|12925|12810|12795|12770|12645|12695|13035|13265|13105|13340|13360|13425|13575|13435|13340|13085|12895|12650|12495|12580|12555|12650|12885|12810|12880|13065|13100|13015|12950|11965|11920|11710|11870|12050|12680|||13060|13100|13085||12770|12760|12840|12495|12530|12530|12760|12665|12935|12860|13040|12855|12960|12880|12800|12780|13025|13005|13030|13065|12985|12930|13205|13110|13050|13450|13425||13460|13330|13065|13055|13000|12930|12745|12970|12935|12955|12950|13025|13215|12945|12920|12930|13035||13310|13185|13315|13475|13475|13710|14660|14735||14235|14325|14300|14255|14475|14475|14390|14695|14480|14355|14005|14355|14535|14695|14800|14525|14240|14415|14380|14520|14575|14340|13850|13340||13170|13095||||13410|13375|13340|13150|13120|12985|13075|13155|13130|13075|13365|12960|13100|13040|13015|12770|12915|13130|12630|12550|12720|12820|12735|12825|12810|12850||13015|12895|12930|13085|13205|13220|12590|12655|12970|13240|13345|13155|13085||12850|12795|12425|12220|12120|12245|12600|12560|12440|12555|12640|12770|12805|12610|12850|13105|12705|12605||12260|12320|12110|12260|12205|12240|12225|12405|12270|12390|12200|12320|12600|12805||12930|12645|12445|12615|12465|12375|12630|12690|12480|12515|12535|12145|12035|11950|12000|11860|12015|12050|12065|12000|12015|12130|12010|12220|12175||12565|12985|12975|12915|12925|12935|13235|13480|13315|13040
04771|946312|/equities/sotetsu-holdings-inc|TOPIX500||2404|2383.5|2372|2357.5|2350|2360|2390|2375|2398.5|2395|2437.5|2420|2430|2444|2414|2421.5|2402|2405.5|2361|2331|2417.5|2393|2418.5|2434|2435.5|2393.5|2400.5|2417|2446.5|2421.5|2443.5|2440|2442.5|2460.5|2468|2443.5|2451.5|2458.5|2494.5|2514|2506.5|2504|2517|2523|2508.5|2516|2522.5|2494|2478|||2497.5|2508.5|2518||2529.5|2559|2626.5|2660|2647|2609.5|2629.5|2607.5|2674.5|2714|2707.5|2689.5|2708.5|2732.5|2746.5|2731.5|2705|2689.5|2700|2771.5|2749|2700|2801.5|2817|2856|2820|2826.5||2802.5|2761|2724|2708.5|2673.5|2677.5|2679|2711|2744|2758|2749|2719.5|2727.5|2715|2718.5|2694|2724.5||2725|2717.5|2723|2732.5|2723|2670.5|2703|2752||2731|2812.5|2832.5|2830|2770|2739.5|2724|2711.5|2694|2739|2713|2771|2745|2774|2800.5|2791.5|2794.5|2822|2785|2835.5|2814|2808.5|2785.5|2750||2751|2711||||2738|2707|2714.5|2689.5|2697.5|2696.5|2684.5|2696.5|2705.5|2719.5|2730.5|2714|2750.5|2753|2735|2705.5|2722.5|2709|2670|2677.5|2698|2682.5|2639|2665|2646.5|2648||2645.5|2653.5|2659|2700|2648.5|2673.5|2675|2664|2675|2676|2625.5|2656|2711.5||2728.5|2759.5|2654.5|2599.5|2667.5|2646.5|2650.5|2659.5|2637|2680|2707.5|2716|2699|2718.5|2763|2776.5|2778|2785.5||2750.5|2761.5|2714|2800|2897|2941|2996.5|3072|3089|3100|3092|3065|3005|2971||2971|2956|2892.5|2877|2848|2854.5|2886|2855|2879.5|2857.5|2860.5|2847|2834.5|2866|2779|2771|2781|2787.5|2761.5|2774|2767|2834.5|2855|2872.5|2839||2863.5|2814.5|2796.5|2724|2698|2707|2746|2828|2750.5|2733
04772|946337|/equities/square-enix-holdings-co-ltd|TOPIX500/EAFAGROWTH||4973|4928|4842|4801|4663|4748|4752|4788|4767|4858|4832|4800|4829|4803|4657|4588|4530|4553|4568|4511|4558|4456|4611|4738|4693|4716|4726|4838|4948|4820|4709|4545|4509|4661|4728|4781|4865|4868|4920|5004|4840|4948|5018|5268|6268|6172|6153|6089|6150|||6153|6012|5718||5731|5650|5703|5679|5651|5511|5517|5464|5476|5434|5493|5451|5488|5543|5612|5537|5489|5431|5586|5723|5881|5822|5983|5870|6021|6097|6146||6236|6289|6100|5987|6003|5974|6008|5844|5884|5971|6133|6267|6383|6344|6509|6540|6700||6688|6750|6614|6670|6711|6666|6570|6456||6461|6356|6218|6343|5909|5786|5704|5783|5745|5747|5837|5807|5758|5824|5758|5752|5734|5700|5753|5850|5762|5555|5460|5395||5203|5316||||5063|5103|5124|4863|4790|4674|4703|4760|4817|4760|4833|4830|4893|4963|5006|4956|5068|5145|5114|5181|5135|5132|5178|5136|5088|5173||5246|5257|5177|5203|5373|5429|5281|5386|5363|5373|5375|5086|5128||5050|5013|5000|4912|4960|5021|5072|5115|4994|5048|4935|4943|4932|4966|5070|5123|5079|5148||5131|5122|5078|5094|5121|5125|5143|5185|5115|5185|5054|5081|5144|5301||5244|5202|5305|5342|5318|5415|5564|5599|5534|5564|5557|5530|5454|5414|5399|5390|5390|5438|5418|5358|5404|5409|5340|5440|5545||5457|5431|5558|5561|6366|6421|6482|6610|6584|6439
04773|946230|/equities/stanley-electric-co-ltd|TOPIX500/EAFAVALUE||2882|2922.5|2878|2884.5|2842|2853|2903|2879|2869.5|2879.5|2870|2875.5|2856|2889|2881.5|2788.5|2767.5|2784|2790|2789.5|2840|2846|2868.5|2863|2866.5|2821|2795|2862.5|2873.5|2862.5|2885.5|2840.5|2817|2832.5|2844.5|2834|2856.5|2852|2836|2915|2902|2754|2766.5|2760|2783|2811|2754|2761|2823|||2834.5|2809|2798||2808.5|2804|2840|2770|2775.5|2710|2743.5|2736.5|2800|2828|2862.5|2811|2784|2781|2768.5|2745.5|2761|2732|2727|2772.5|2815|2670|2712|2702.5|2687.5|2728.5|2714||2745.5|2717|2676.5|2656|2634.5|2648|2620|2665|2686|2796.5|2613|2604.5|2595|2562|2569|2574.5|2570||2573|2556.5|2572.5|2553.5|2631|2617.5|2672|2687.5||2637.5|2656.5|2659.5|2737.5|2752|2793|2769|2839|2833|2857|2833|2815.5|2803|2798|2786|2758|2795|2779|2759.5|2776|2777|2772|2763|2705||2688|2701.5||||2653|2653.5|2641|2636.5|2633|2645|2642.5|2641.5|2639.5|2630.5|2647.5|2630.5|2661.5|2650.5|2645.5|2611|2694|2736.5|2705|2693|2700|2736|2690|2699.5|2732|2740.5||2725.5|2652.5|2707|2727.5|2728.5|2755|2601.5|2572|2632|2650|2624.5|2706|2744.5||2670|2696|2389.5|2377.5|2418|2391.5|2419|2419|2378.5|2388|2382.5|2405|2412.5|2439|2437.5|2460.5|2395|2409||2364|2339|2290|2300|2353.5|2362.5|2374.5|2407|2405.5|2424|2396|2414.5|2456|2482.5||2488.5|2470|2489|2482.5|2439.5|2455|2511|2551|2560|2566.5|2549|2558.5|2554|2545|2565|2541|2541.5|2540|2539.5|2528|2567.5|2552|2554|2571.5|2570.5||2590.5|2568.5|2586.5|2581.5|2552|2575|2652|2616|2623.5|2707.5
04774|44167|/equities/fuji-heavy-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE||3391|3529|3447|3433|3475|3490|3607|3479|3469|3398|3410|3366|3400|3448|3354|3346|3371|3380|3360|3262|3281|3329|3398|3401|3426|3367|3341|3362|3487|3554|3500|3447|3415|3434|3369|3319|3338|3337|3350|3316|3220|3253|3318|3282|3199|3325|3341|3327|3410|||3437|3507|3532||3322|3276|3376|3292|3307|3300|3461|3468|3531|3577|3577|3565|3543|3536|3515|3432|3461|3395|3346|3369|3448|3426|3488|3463|3430|3473|3411||3376|3267|3169|3141|3105|3110|3069|3152|3256|3415|3348|3335|3369|3404|3389|3359|3340||3343|3330|3359|3358|3319|3339|3277|3348||3210|3231|3095|3028|2978|2927.5|2938|2991|2961|2972.5|2901.5|2910.5|2919|2964|2969|2899|2878.5|2844|2837|2851|2850.5|2871|2777|2742.5||2765.5|2699||||2586|2575|2582|2559|2576|2574|2563|2655|2594|2568|2560|2449.5|2583|2617|2598|2562.5|2673|2718|2659.5|2597|2660.5|2621|2582.5|2651.5|2666.5|2703.5||2684|2624|2673.5|2758.5|2763|2778.5|2772|2718|2697|2746|2716|2732.5|2745||2673|2725|2559.5|2552|2645.5|2635.5|2668|2657.5|2667.5|2683.5|2724.5|2806.5|2831|2788.5|2828.5|2862|2848|2802.5||2701|2695.5|2637|2796.5|2923.5|2906|2925|2957|2968|2962|2977|2986|3030|3094||3044|2993.5|2923|2934.5|2861|2888.5|2922|2942.5|2893.5|2914.5|2805.5|2809.5|2753|2743|2759.5|2687.5|2679.5|2697|2703.5|2634|2628|2657|2599.5|2620.5|2613||2626|2567.5|2631.5|2609.5|2664.5|2663|2692.5|2751.5|2686.5|2619
04775|946259|/equities/sugi-holdings-co-ltd|TOPIX500||2364.5|2311|2262.5|2256|2245|2200|2233|2224|2218.5|2209|2214|2268.5|2196.5|2380.5|2363|2287|2293.5|2340|2346.5|2335.5|2322.5|2275|2348|2413|2431|2435.5|2447.5|2496.5|2493.5|2474.5|2437|2320|2285.5|2348|2360.5|2385.5|2388|2409|2398.5|2408|2438|2417|2393|2415|2399|2333|2351|2337.5|2400|||2333|2309|2321||2324|2336|2368.5|2401.5|2388|2332.5|2361.5|2395.5|2385.5|2427.5|2445|2429.5|2444|2494.5|2520.5|2510|2479|2488|2505.5|2588|2603.5|2582|2593.5|2554.5|2548|2574.5|2600.5||2592|2558|2551|2509.5|2495.5|2538.5|2461.5|2428|2411|2386.5|2337.5|2330|2362|2349.5|2369|2416.6599|2445.3301||2397|2402.6599|2421.6599|2365|2340.3301|2224|2230|2281.3301||2282.3301|2273|2327|2322|2338.6599|2328.3301|2351|2356|2349.6599|2343|2309.6599|2252.3301|2256.6599|2272.6599|2233.3301|2207.3301|2228.3301|2217|2180.3301|2186|2196.6599|2220.6599|2211.6599|2213.3301||2166.6599|2195.6599||||2160.6599|2204|2222.6599|2151.3301|2114.6599|2087.3301|2041|2042.66|2043.66|2028.66|2035|2117|2114.3301|2142|2148.3301|2135.6599|2164.3301|2163.6599|2137.6599|2115.3301|2122.6599|2138|2162|2151.6599|2133|2115.3301||2122|2115|2119.3301|2113.6599|2103.6599|2128.3301|2072|2064.3301|2047.33|2045.33|2034.33|2011.66|2023.33||2035.33|2011.33|2029.66|1960.66|1949|1915|1908.33|1920.66|1896.66|1889|1895.33|1901|1926.66|1913|1936.66|1982.66|2006.66|2021.66||2005.66|2004.66|1979.33|1949.33|1953.33|1980.33|1983.66|2017.33|2105.6599|2086|2020|2041|2081.3301|2103||2137.6599|2152.3301|2154.6599|2130.3301|2115.6599|2168.6599|2194.3301|2167.6599|2166.3301|2167|2155.3301|2179.6599|2169.3301|2185.3301|2167.3301|2177.6599|2201.3301|2203.6599|2197|2173.3301|2153.6599|2201.3301|2242.6599|2251.3301|2244.3301||2186|2166.3301|2156|2124.3301|2109.6599|2102|2132.6599|2147|2111.6599|2083.3301
04776|44279|/equities/sumco-corp.|NIKKE225/TOPIX500/EAFAGROWTH||2573|2643.5|2496.5|2472.5|2430|2452|2466.5|2462|2346|2341.5|2315.5|2296.5|2359|2338|2354|2368|2403.5|2414|2403.5|2346.5|2417|2463|2395.5|2385|2393|2305|2303|2301|2389|2357.5|2358|2327.5|2360|2363.5|2350|2362.5|2403.5|2398.5|2419.5|2477.5|2475|2511|2509.5|2513.5|2534|2591|2391|2419|2408|||2386.5|2372|2384||2383.5|2279.5|2340.5|2280|2312.5|2361.5|2537.5|2522|2550|2648|2619.5|2587|2567.5|2557|2524|2531|2609|2504.5|2468|2363|2407|2381.5|2400.5|2418.5|2424.5|2500|2500||2390.5|2372|2331.5|2432.5|2400|2405|2390.5|2473|2483|2491.5|2529|2496|2400.5|2344|2346|2334.5|2374||2278|2201.5|2246.5|2210|2239.5|2363.5|2278|2309.5||2325.5|2277|2260|2240|2242.5|2253|2223|2256|2276.5|2258|2272.5|2380.5|2408|2414|2470|2449|2328.5|2327|2326|2309.5|2283|2171.5|2108.5|2089.5||2058.5|2090.5||||2114.5|2119|2136|2141|2141|2144.5|2139|2186|2186|2193|2188|2147.5|2116.5|2075.5|2050.5|2043|2051.5|2086|2095|2164.5|2176.5|2216.5|2151|2146|2150|2114.5||2123.5|2120.5|2137|2155|2174|2157|2085|2115|2056|2064.5|2017|2043|2060.5||2027.5|1978.5|1935|1915.5|1917|1849.5|1927.5|1935|1952|1953.5|1948|1991.5|1980|1970|2006|2021|1945|1932||1910.5|1922|1883.5|1941.5|1981.5|1949|1945|1950|1937.5|1995|1984|1977.5|1987|1984.5||2015|1991|1946.5|1939.5|1930|1954|1981|1998|1978|1978.5|1955|1947|1936.5|1940|1961|1940|1951.5|1957|1953|1922.5|1924|1918.5|1880.5|1900.5|1906||1944.5|1965|1965|1986.5|1991|2006.5|2037|2089|2070|2065.5
04777|946138|/equities/sumitomo-bakelite-co-ltd|TOPIX500||4544|4635|4676|4681|4603|4637|4675|4692|4614|4672|4702|4641|4708|4643|4668|4649|4708|4765|4733|4696|4782|4593|4695|4713|4570|4497|4419|4298|4295|4234|4340|4196|4180|4273|4273|4263|4313|4328|4408|4400|4345|4409|4399|4466|4621|4616|4554|4495|4543|||4468|4494|4520||4386|4292|4396|4283|4293|4336|4543|4484|4407|4556|4543|4437|4383|4499|4511|4495|4550|4494|4557|4494|4628|4540|4618.5|4587.5|4586|4614.5|4635||4491|4488.5|4397|4398.5|4359.5|4336|4381|4473.5|4452.5|4536|4505|4464|4461.5|4300|4331.5|4261.5|4219||4190|4052|4062.5|4068|4126.5|3983.5|3824.5|3908||3751.5|3771.5|3734.5|3817.5|3861|3660|3668.5|3698|3726|3741|3680|3795.5|3776|3826|3871.5|3874|3788.5|3837.5|3860|3875.5|3704|3729.5|3733.5|3779.5||3696.5|3690||||3701.5|3665.5|3682.5|3655|3624|3646.5|3575|3627.5|3654.5|3613|3592.5|3632.5|3642|3620|3617|3627.5|3657.5|3655.5|3463|3567|3595|3530.5|3485|3439|3404.5|3472||3478.5|3443.5|3429|3490|3416|3459|3471|3455.5|3429.5|3424|3448|3375|3399||3377.5|3361|3321.5|3320|3318|3240.5|3347.5|3369|3311.5|3329.5|3328.5|3332|3314|3308|3352|3459.5|3338|3360||3273.5|3284|3167|3212.5|3236.5|3261.5|3143|3167.5|3164|3194|3147.5|3165.5|3201.5|3263||3333.5|3208|3150|3309|3323|3439.5|3530|3558|3519.5|3511|3481|3446.5|3419|3390|3358|3309.5|3296.5|3311|3286|3258.5|3255|3305|3365|3420|3370||3410.5|3345.5|3313.5|3209|3015.5|3009.5|3087.5|3098|3088.5|3028
04778|44309|/equities/sumitomo-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||375.2|375.1|362.9|369.7|366|367.3|362.1|347.7|344.6|347.6|344.7|342.7|338.8|334.1|326|318.3|312.1|319.2|317.5|308.9|318.7|313.6|327.6|325.7|323.5|319.2|318.9|321.2|324.7|326.5|322.3|318.5|317.9|324.7|316.4|320.4|319.7|323.4|326.3|335.5|321.6|315.6|336.7|344.4|331.7|338.4|332.6|329.7|333|||335.8|345.6|337.3||354.3|352.2|356.9|357.6|357.5|343.6|346.2|343.1|346.1|355|350.8|349.8|349.6|349.7|348.8|350.1|346.8|343.9|341.3|335.4|338.6|328.3|338.8|336.2|335|340.6|342.5||333.1|330.8|329.3|327.1|314.5|311.2|306.7|311.8|309.3|307.6|304|303.9|302.3|303.8|311.3|303|308.6||312.9|310.4|312|313.6|310.4|298.8|299.2|303||303|303.2|307.5|300.9|309.3|332.7|328.3|349.4|342.9|340.3|341.4|341.1|338.2|335.1|338.3|335.5|339|350|354.4|358.7|355.1|360.1|355.8|360.8||358.1|351.5||||344|344.3|343.1|334.8|333.8|336|331.7|334.1|330.3|327.2|333.5|323.3|339.6|343.4|360.9|365.6|377.8|375.3|371|368.6|373.6|377.5|379.3|378.5|384.6|388.2||384.4|381.6|387.2|398.3|392.2|392.4|388.4|386.3|378|375.4|374|390.2|398.1||383.9|388.2|382|378.8|399.6|393.6|397.2|397.8|397.6|402.2|408.3|405|402|401.1|399.1|403.4|401.7|398.2||389.6|393.2|390.5|393.2|404.9|407|411.1|418|416.3|418.3|418.1|421.4|429|434||434.4|428|421|422.8|413|410.7|416.5|414.8|415.4|416.2|407.8|403.4|399.4|395.3|393.3|390|391.9|395.3|392|390.1|390|388.7|390.3|405.5|409||411.3|405.1|406.7|396.7|390|403.5|435.4|435.8|438.1|442.3
04779|44242|/equities/sumitomo-corp.|NIKKE225/TOPIX500/EAFAVALUE||3999|4061|4048|4063|4063|4115|4128|4086|4116|4035|4017|3947|3979|3969|3862|3836|3847|3840|3853|3899|4015|3959|4038|4069|4059|4020|3997|3991|4069|4134|4081|4000|4048|4075|4114|4070|4091|4087|4173|4170|4109|4131|4155|4144|4192|4243|4159|4180|4275|||4300|4120|4155||3909|3857|3920|3802|3781|3721|3757|3722|3771|3886|3815|3800|3807|3822|3717|3666|3674|3612|3572|3559|3652|3630|3726|3697|3695|3734|3721||3585|3541|3523|3432|3379|3408|3462|3587|3581|3587|3582|3543|3553|3507|3528|3557|3613||3605|3554|3569|3605|3521|3455|3435|3434||3323|3358|3357|3322|3308|3359|3393|3415|3346|3384|3297|3348|3316|3356|3384|3344|3312|3330|3322|3357|3289|3256|3189|3132||3147|3136||||3076|3086|3092|3052|3044|3055|3036|3061|3045|3009|3011|3006|3081|3088|3117|3050|3108|3160|3107|3133|3164|3100|3128|3178|3148|3170||3154|3152|3199|3245|3223|3253|3253|3223|3267|3207|3136|3207|3199||3060|3010|2938.5|2948.5|2988.5|2935.5|2951.5|2912|2901.5|2951|2938.5|2998|3001|2997|3005|3033|2970|2964.5||2845.5|2810.5|2760.5|2913|2965|2984|3080|3151|3159|3169|3159|3200|3198|3216||3159|3112|3083|3066|3096|3064|3111|3124|3105|3105|3044|2999|2954.5|2932|2944|2890.5|2904.5|2901|2911.5|2862|2877.5|2873|2924|2970.5|2949.5||2977.5|2959|2954.5|2922.5|2955|2956.5|2999.5|3059|3047|2996
04780|44165|/equities/dainippon-sumitomo-pharma-co.|NIKKE225/TOPIX500/EAFAVALUE||412|408|405|401|396|404|407|381|378|390|405|375|382|357|354|352|345|351|342|349|342|336|348|356|351|341|332|349|346|328|305|286|285|295|299|300|302|302|309|339|336|355|376|413|416|407|377|363|360|||373|400|399||410|400|403|409|415|389|394|380|387|392|407|404|403|407|408|408|411|416|400|406|398|396|403|396|404|412|414||398|387|392|390|374|377|369|359|356|356|358|363|362|372|374|368|353||349|358|367|368|362|354|359|367||361|349|345|332|338|348|354|434|438|456|459|459|458|458|467|464|468|478|493|497|489|489|488|492||486|485||||466|474|471|446|445|458|442|451|427|427|423|465|468|467|475|460|464|481|480|471|475|468|467|491|487|494||480|470|480|469|456|453|439|442|442|432|421|435|447||438|433|460|427.8|482.1|468.8|479.8|473.5|482.2|480|492.5|499.9|477.9|472.4|475|507.1|511.8|517.4||509.6|510.3|510.1|505.9|516.9|535.7|540.6|541|524.7|530.2|520.9|528.7|529.5|552.5||557.7|535.3|537.6|526.9|512.4|503|513.5|524.1|527.8|521.5|512.7|508.5|531|540.5|527.5|516.8|517.3|516.1|497.2|492.9|473.1|476.9|490|505|511.8||508.9|513.6|493.5|485.8|470.2|473.3|500.8|528.9|589.4|655.5
04781|44126|/equities/sumitomo-electric-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2448|2524|2501|2441.5|2411.5|2398|2465|2441|2465|2460.5|2502.5|2491|2539.5|2512.5|2507|2519.5|2518.5|2539.5|2540.5|2549|2636.5|2619|2704|2694|2659.5|2578|2513.5|2488|2563|2576|2544.5|2515|2559|2615|2469.5|2372.5|2367.5|2368|2416|2427.5|2371|2349.5|2357.5|2349.5|2379|2418|2414|2397|2434|||2402.5|2417.5|2441||2369.5|2380|2421|2389|2401.5|2384.5|2433.5|2388|2406.5|2467|2461|2437|2417|2408.5|2335|2291|2309|2287.5|2267|2277.5|2347.5|2335|2409|2394|2376|2378|2358||2336|2303.5|2266.5|2243.5|2235|2223.5|2197.5|2259|2237|2263|2224|2193.5|2231|2220.5|2243.5|2228|2206||2193.5|2154.5|2148.5|2151.5|2137.5|2099.5|2074.5|2122||2077|2076.5|2073.5|2058.5|2003|1958.5|1951.5|1976|1934.5|1955.5|1908|1933.5|1932.5|1952|1952|1911.5|1908|1910|1892|1915|1912|1906.5|1873.5|1845||1838.5|1844||||1795.5|1792.5|1789|1780.5|1784|1781.5|1773.5|1798|1770.5|1762.5|1764|1735.5|1809|1806.5|1806.5|1750.5|1808|1842|1816.5|1826|1848.5|1834|1835|1852.5|1858|1870||1838|1809.5|1828|1889.5|1874|1887.5|1886.5|1816|1799|1800|1797.5|1824|1801.5||1617|1617|1569|1571.5|1619|1586|1595|1589|1608|1606|1625|1658|1687|1691|1705.5|1722|1711|1705.5||1665.5|1658|1636.5|1715.5|1801|1801.5|1834.5|1843.5|1833.5|1843|1837.5|1866|1873.5|1865||1839|1814|1793|1782.5|1756.5|1781.5|1825|1840|1818.5|1813|1787|1785.5|1773|1759.5|1761|1748|1770.5|1758|1744.5|1735.5|1758|1758|1748|1780.5|1780.5||1794.5|1776|1783.5|1740|1732.5|1751.5|1877.5|1848|1820|1774
04782|949876|/equities/sumitomo-forestry|TOPIX500||5680|5423|5255|5276|5325|5327|5146|5038|5089|5089|5117|5130|5235|5266|5194|5117|5141|5208|5269|5380|5585|5393|5323|5406|5400|5498|5506|5552|5621|5423|5426|5297|5347|5487|5523|5588|5728|5844|5954|6003|5905|5988|5752|5740|5892|5898|5652|5562|5633|||5360|5359|4885||4737|4722|4819|4622|4508|4330|4492|4457|4607|4802|4834|4798|4995|4997|4959|4848|4896|4798|4795|4880|4914|4746|4643|4539|4529|4583|4530||4350|4212|4136|4191|4135|4188|4223|4333|4316|4324|4267|4315|4329|4279|4240|4219|4285||4218|4130|4083|4109|4152|4041|4168|4271||4242|4273|4329|4273|4400|4402|4353|4384|4366|4378|4323|4424|4314|4649|4591|4528|4484|4509|4606|4644|4500|4361|4318|4258||4164|4138||||4203|4197|4239|4249|4261|4289|4219|4241|4149|4119|4187|4041|3913|3926|3903|3782|3903|3937|3841|3866|3818|3774|3789|3866|3838|3866||3858|3884|3804|3753|3684|3708|3605|3580|3601|3574|3492|3528|3541||3418|3340|3534|3457|3547|3479|3450|3475|3469|3492|3522|3623|3607|3601|3638|3767|3701|3715||3653|3615|3453|3635|3763|3806|3846|3898|3930|4042|4002|4076|4132|4270||4292|4138|4068|4130|4080|4057|4069|4021|4151|4165|4145|4106|4075|4002|3977|3901|3899|3924|3904|3892|3891|4150|4189|4014|3912||4019|3824|3435|3356|3328|3343|3404|3480|3429|3351
04783|44156|/equities/sumitomo-heavy-industries,-ltd.|NIKKE225/TOPIX500||4205|4219|4154|4226|4249|4305|4378|4317|4236|4232|4181|4141|4195|4261|4191|4157|4173|4181|4155|4109|4205|4100|4145|4123|4126|4069|4059|4074|4207|4319|4260|4165|4175|4215|4239|4205|4264|4223|4317|4357|4303|4308|4364|4349|4409|4432|4381|4313|4398|||4332|4392|4411||4532|4493|4655|4575|4556|4510|4587|4578|4612|4743|4745|4720|4650|4747|4737|4687|4721|4657|4648|4606|4721|4745|4801|4780|4743|4767|4699||4645|4580|4469|4487|4458|4502|4583|4675|4687|4643|4548|4481|4501|4457|4515|4564|4538||4566|4530|4553|4489|4451|4429|3940|3997||3940|3956|3933|3912|3907|3816|3811|3861|3783|3761|3720|3793|3714|3758|3768|3651|3592|3601|3600|3633|3621|3635|3594|3562||3586|3571||||3555|3545|3595|3553|3572|3582|3553|3606|3502|3518|3534|3404|3500|3518|3553|3483|3650|3681|3562|3563|3553|3529|3508|3522|3505|3551||3486|3457|3444|3491|3426|3443|3402|3362|3381|3403|3357|3493|3561||3473|3518|3423|3387|3535|3486|3535|3514|3541|3533|3545|3594|3603|3621|3664|3690|3610|3620||3514|3492|3458|3585|3721|3792|3877|3860|3858|3861|3846|3880|3884|3936||3904|3804|3696|3699|3719|3746|3833|3810|3777|3748|3701|3653|3606|3565|3513|3399|3411|3407|3413|3364|3369|3352|3355|3454|3435||3505|3405|3478|3365|3412|3399|3496|3524|3493|3431
04784|44330|/equities/sumitomo-metal-mining-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||5159|5263|5226|5274|5271|5221|5284|4906|4889|4865|4878|4978|4968|4948|4912|5046|4857|4819|4730|4688|4767|4756|4796|4827|4850|4866|4846|4766|4998|5128|5115|5021|5167|5234|5198|5196|5295|5362|5462|5488|5095|5097|5145|5097|5001|4944|5074|5213|5241|||5265|5218|5314||5272|5080|5173|5266|5216|5127|5088|5080|5209|5443|5311|5360|5336|5287|5045|5059|5091|4829|4767|4592|4587|4483|4437|4425|4476|4611|4619||4456|4409|4388|4335|4063|4003|4002|4052|4004|3968|3973|3961|3961|3904|4001|4021|4036||4094|4108|4153|4105|4053|3974|4026|4078||4010|3987|4004|3984|4089|4064|4058|4101|4099|4124|4101|4138|4090|4071|4073|4071|4042|4089|4156|4258|4240|4244|4189|4213||4262|4275||||4246|4297|4229|4187|4181|4232|4239|4279|4260|4236|4238|4042|4041|4104|4094|4081|4134|4217|4206|4278|4274|4292|4290|4285|4322|4492||4482|4420|4365|4437|4373|4388|4242|4177|4190|4174|4173|4337|4356||4266|4301|4216|4147|4165|4063|4117|4110|4064|4138|4162|4252|4262|4288|4280|4322|4215|4223||4136|4152|4119|4232|4366|4399|4434|4525|4554|4597|4612|4686|4665|4748||4670|4687|4596|4528|4457|4438|4568|4679|4659|4679|4565|4520|4539|4549|4521|4469|4512|4512|4378|4338|4362|4307|4310|4436|4504||4568|4550|4611|4747|4723|4770|4887|4941|4914|4892
04785|969280|/equities/sumitomo-mitsui-trust-holdings|NIKKE225/TOPIX500/EAFAVALUE||3756|3835|3791|3710|3724|3766|3826|3732|3764|3721|3670|3635|3663|3694|3563|3557|3531|3600|3554|3522|3521|3511|3569|3613|3634|3602|3575|3560|3638|3698|3643|3566|3554|3572|3592|3566|3562|3586|3620|3653|3568|3595|3584|3295|3283|3279|3216|3194|3234|||3246|3280|3318||3259|3251|3300|3238|3243|3173|3221|3196|3224|3291|3304|3309|3245|3264|3257|3201|3228|3193|3159|3185|3308|3258|3332|3339|3365|3411|3336||3234|3224|3163|3175|3184|3170|3228|3322|3264|3184|3188|3119|3135|3039|3039|3062|3011||2972.5|2956|2969.5|2988|2929|2873|2897|2938.5||2855|2887|2901.5|2870|3012|2979|2945|3041|2955|2969|2936.5|2959.5|2978|2904.5|2899|2867.5|2863|2882.5|2908.5|2936.5|2859.5|2900|2838|2855||2848|2756||||2706|2696.5|2704|2665|2660.5|2666|2609|2628|2618|2616|2675.5|2730.5|2776|2772|2801.5|2735|2767.5|2789|2725.5|2721.5|2794|2779.5|2750|2766|2776|2743||2727|2683.5|2683|2672|2671|2643|2775|2739|2761.5|2744.5|2703.5|2789.5|2832||2894|2860.5|2805|2743|2832|2779|2799|2751.5|2771.5|2801.5|2798.5|2810|2787|2783|2818|2881.5|2868.5|2880||2809|2810|2703.5|2773.5|2819.5|2815.5|2886.5|2961|2942.5|2927.5|3018.5|3022.5|2972.5|3000.5||2969|2991|2954|2929|2914.5|2818|2858.5|2879.5|2814|2806|2769.5|2725.5|2751|2703.5|2716.5|2678|2693.5|2680.5|2650.5|2580|2609|2609.5|2583.5|2628.5|2626.5||2635.5|2610.5|2648.5|2648.5|2657.5|2643|2664|2737|2763.5|2721.5
04786|44302|/equities/sumitomo-mitsui-financial|NIKKE225/TOPIX500/EAFAVALUE||10790|11065|11095|11030|11090|11165|11245|11010|11010|10835|10725|10450|10410|10350|10030|10000|10000|10050|9973|9860|9990|10000|10145|10280|10365|10185|10160|10090|10340|10445|10290|10045|10040|10105|9924|9789|9790|9823|9870|9869|9723|9400|9203|9159|9104|9000|8913|8801|8907|||8870|8994|8980||8787|8796|8860|8787|8699|8536|8613|8551|8628|8937|8962|9042|8842|8898|8852|8741|8846|8754|8589|8599|8909|8832|9061|8927|8951|9095|8912||8677|8687|8507|8612|8636|8588|8772|9116|8918|8773|8623|8461|8450|8344|8310|8408|8200||8071|8001|8068|8185|8019|7770|7702|7682||7565|7580|7687|7630|7740|7620|7639|7700|7559|7584|7440|7645|7706|7409|7373|7280|7220|7266|7250|7350|7137|7237|7124|7123||7161|6980||||6880|6828|6847|6774|6794|6840|6655|6703|6678|6635|6760|6985|7372|7275|7363|7239|7228|7199|7150|7202|7336|7258|7264|7460|7494|7340||7397|7379|7466|7443|7341|7152|7156|7068|7031|6925|6925|7288|7340||7486|7449|7220|7122|7310|7117|7205|7096|7152|7190|7267|7397|7307|7258|7292|7405|7381|7464||7284|7318|7071|7343|7400|7347|7496|7619|7670|7546|7801|7713|7621|7600||7394|7459|7419|7369|7295|6925|6987|7002|6924|6924|6790|6681|6668|6580|6580|6522|6544|6526|6494|6295|6327|6361|6301|6401|6374||6440|6366|6475|6513|6581|6461|6470|6536|6694|6629
04787|44255|/equities/sumitomo-osaka-cement-co.,-ltd.|NIKKE225/TOPIX500||4114|4216|3999|4031|4034|4047|4032|4081|4009|3943|3935|3943|3895|3907|3891|3909|3955|3946|4007|3988|4002|3839|3883|3850|3855|3840|3839|3810|3882|3916|3889|3854|3859|3894|3863|3818|3810|3831|3884|3869|3872|3813|3947|3879|3982|3966|3879|3880|3910|||3899|3907|3922||3845|3803|3838|3829|3877|3836|3895|3798|3883|3853|3829|3806|3826|3813|3760|3740|3772|3816|3758|3812|3852|3783|3920|3895|3910|3944|3836||3843|3882|3871|3868|3814|3895|3837|3760|3666|3683|3655|3575|3625|3560|3565|3580|3575||3599|3624|3599|3665|3607|3527|3544|3620||3745|3711|3745|3704|3706|3703|3704|3727|3670|3667|3656|3672|3633|3659|3714|3698|3689|3685|3724|3780|3769|3768|3784|3780||3819|3820||||3710|3720|3704|3660|3645|3648|3619|3653|3613|3622|3628|3607|3587|3581|3548|3512|3513|3558|3501|3530|3612|3608|3636|3627|3604|3630||3622|3590|3562|3587|3551|3605|3593|3683|3656|3525|3623|3708|3676||3633|3565|3493|3431|3493|3411|3469|3445|3438|3501|3510|3554|3553|3544|3558|3632|3607|3624||3560|3586|3509|3570|3697|3673|3680|3785|3772|3798|3826|3865|3931|3911||3927|3848|3810|3811|3763|3914|3959|3985|4005|4118|4042|4007|4020|4069|4060|4006|4042|4018|3905|3918|3890|3983|4053|4045|4132||4162|4272|3980|3939|3933|3874|3963|3979|3987|3931
04788|44178|/equities/sumitomo-realty---development-co.|NIKKE225/TOPIX500/EAFAVALUE||5086|4896|4855|4979|5010|5032|4993|4891|4853|4783|4721|4677|4720|4713|4652|4607|4661|4704|4646|4664|4903|4777|4806|4892|4922|4899|4879|4981|4988|4966|4903|4784|4775|4807|4877|4861|4935|4966|5079|5206|5139|5207|5194|5343|5392|5502|5389|5326|5415|||5406|5393|5492||5391|5290|5482|5442|5467|5423|5538|5596|5650|5936|5935|5608|5693|5817|5683|5608|5571|5477|5589|5587|5797|5616|5502|5228|5260|5442|5303||5243|4841|4612|4492|4418|4421|4391|4469|4443|4535|4476|4605|4511|4438|4432|4467|4615||4650|4614|4596|4686|4664|4521|4486|4575||4778|4805|4771|4710|4789|4632|4653|4676|4622|4608|4548|4571|4564|4735|4708|4519|4445|4470|4500|4532|4516|4495|4419|4323||4289|4154||||4194|4166|4231|4175|4219|4172|4238|4341|4340|4253|4357|4210|4284|4296|4299|4242|4338|4372|4230|4316|4263|4174|4150|4155|4168|4227||4160|4115|4166|4151|4300|4290|4212|4135|4024|3974|3831|3902|4005||3921|3879|3754|3711|3723|3637|3732|3694|3707|3726|3715|3740|3746|3695|3751|3830|3776|3810||3720|3682|3542|3783|3841|3886|3906|3958|3900|3950|3943|3971|4042|4085||4049|4002|3966|4033|3965|4109|4136|4075|4073|3951|3797|3729|3687|3688|3662|3566|3559|3576|3566|3570|3491|3543|3589|3664|3692||3801|3712|3733|3670|3626|3663|3707|3827|3806|3724
04789|946171|/equities/sumitomo-rubber-ind-ltd|TOPIX500||1602|1611|1573.5|1556|1564.5|1568|1608|1594.5|1615.5|1617.5|1602.5|1595|1626.5|1630.5|1613|1604.5|1619|1614.5|1621.5|1618.5|1662|1646.5|1696.5|1713|1716|1700|1707|1731|1759|1766.5|1771|1733|1726|1766|1780|1761|1765|1777|1824|1840|1837|1838.5|1858.5|1844.5|1896.5|1900|1885.5|1880|1868.5|||1887.5|1893|1913.5||1850.5|1842|1901.5|1875.5|1903.5|1859|1867.5|1846|1884.5|1934|1932|1907.5|1906|1881|1874|1854|1878|1786|1770.5|1819.5|1878|1858|1867|1836.5|1828.5|1847.5|1812||1801.5|1761.5|1740|1712|1693.5|1710|1711|1761|1781|1782|1749.5|1721.5|1730.5|1744|1756|1788|1806.5||1825|1808|1762|1754|1759.5|1722.5|1665.5|1771.5||1732.5|1735.5|1740|1719|1723|1696.5|1699|1721.5|1700.5|1690.5|1659|1647.5|1646.5|1664|1666.5|1620.5|1633|1620|1602.5|1626|1624.5|1650|1611.5|1576.5||1584|1570.5||||1532|1527.5|1556.5|1558|1560.5|1549|1537.5|1592.5|1591|1586|1608|1618.5|1692|1688|1670.5|1637|1696|1705.5|1696|1692.5|1709.5|1709.5|1729.5|1724.5|1693|1686.5||1661|1644.5|1655|1702|1723|1782|1788.5|1816.5|1583.5|1573|1540|1563.5|1587||1556|1560|1514.5|1515|1553.5|1524|1525|1515|1505.5|1490|1497|1524.5|1539.5|1529.5|1563.5|1617|1602|1614||1595.5|1570|1532.5|1598|1637.5|1651|1677.5|1638.5|1637.5|1655.5|1652|1671.5|1673.5|1707.5||1673.5|1644|1614|1586.5|1561|1572.5|1593.5|1588|1547.5|1558.5|1533|1537.5|1515|1500.5|1486.5|1450|1442|1441.5|1415.5|1395.5|1418|1440.5|1447|1461|1406.5||1411.5|1422|1440|1375.5|1372.5|1412|1470.5|1479|1451.5|1416
04790|946345|/equities/sundrug-co-ltd|TOPIX500||4023|3995|3952|3954|3960|3932|4027|4069|4050|4037|4054|4077|4049|4076|4047|3920|3947|3998|3969|3923|3849|3815|3859|3880|3941|3966|4000|3950|3991|4022|3996|3925|3880|3928|3975|3976|3953|3951|4059|4055|4015|4080|4203|4230|4233|4289|4305|4258|4480|||4499|4510|4590||4528|4522|4525|4466|4414|4375|4450|4419|4416|4455|4489|4477|4496|4582|4611|4553|4539|4579|4592|4655|4667|4688|4782|4717|4834|4870|4832||4854|4839|4814|4756|4820|4890|4844|4841|4846|4728|4582|4629|4707|4673|4573|4581|4652||4436|4445|4530|4505|4463|4354|4341|4436||4470|4463|4479|4448|4468|4461|4504|4458|4477|4558|4541|4484|4501|4606|4535|4543|4589|4564|4533|4559|4480|4516|4561|4608||4517|4555||||4532|4533|4544|4520|4472|4486|4367|4341|4342|4315|4386|4492|4503|4563|4564|4524|4693|4705|4656|4522|4493|4475|4468|4477|4462|4405||4402|4320|4338|4302|4265|4245|4089|4057|4044|3987|3973|3945|4019||4084|4081|4094|4024|4045|4015|4009|4017|3956|3955|3980|3916|3970|3923|4014|4134|4219|4190||4132|4129|4102|4060|4025|4055|4106|4210|4169|4210|4134|4169|4263|4252||4353|4356|4361|4349|4303|4373|4400|4356|4373|4357|4326|4303|4270|4272|4252|4350|4373|4310|4289|4203|4151|4269|4369|4340|4352||4343|4250|4214|4154|4113|4118|4178|4213|4196|4160
04791|951840|/equities/suntory-beverage-food|TOPIX500/EAFAVALUE||5568|5612|5640|5546|5653|5638|5678|5671|5698|5698|5707|5839|5867|5842|5770|5677|5684|5737|5701|5684|5702|5666|5650|5615|5645|5613|5657|5631|5659|5669|5751|5727|5685|5694|5704|5679|5587|5618|5650|5728|5689|5632|5608|5680|5315|5227|5164|5187|5203|||5132|5104|5126||5039|5091|5141|5177|5122|5018|5019|5020|5056|5174|5192|5155|5129|5178|5199|5200|5188|5166|5109|5140|5039|5112|5236|5150|5207|5207|5091||5038|4941|4784|4773|4703|4767|4833|4828|4855|4810|4740|4795|4880|4922|4951|5081|5122||5130|4904|4822|4737|4640|4716|4810|5001||4950|4945|4922|4900|4900|4875|4849|4832|4838|4847|4784|4817|4795|4929|4944|4872|4909|4959|4975|4928|4876|4833|4782|4723||4717|4729||||4650|4616|4671|4675|4701|4666|4667|4707|4638|4600|4633|4776|4750|4672|4625|4566|4619|4619|4599|4557|4661|4648|4685|4682|4658|4625||4625|4614|4728|4780|4705|4687|4648|4634|4679|4640|4609|4612|4638||4599|4576|4478|4405|4495|4445|4434|4389|4340|4378|4395|4401|4390|4421|4434|4472|4551|4577||4545|4517|4485|4450|4493|4550|4613|4687|4669|4685|4613|4647|4682|4708||4720|4738|4737|4762|4721|4781|4821|4763|4809|4808|4730|4714|4691|4690|4711|4604|4650|4730|4676|4610|4602|4679|4674|4665|4680||4642|5030|5100|4892|4949|4999|5027|5073|5061|5008
04792|946344|/equities/suzuken-co-ltd|TOPIX500||5184|5196|5235|5035|4762|4791|4800|4792|4857|4856|4889|4820|4867|4935|4709|4536|4480|4582|4660|4629|4635|4619|4623|4631|4663|4644|4605|4728|4790|4854|4746|4662|4602|4637|4599|4640|4611|4599|4645|4657|4680|4683|4597|4686|4693|4754|4780|4758|4833|||4821|4738|4662||4656|4503|4571|4576|4537|4418|4526|4547|4601|4511|4508|4502|4506|4480|4465|4518|4513|4499|4466|4570|4639|4607|4681|4614|4591|4635|4671||4611|4581|4524|4502|4530|4530|4531|4574|4489|4414|4471|4455|4501|4458|4594|4767|4816||4872|4904|4924|4929|4909|4794|4809|4764||4640|4662|4617|4545|4574|4568|4598|4588|4543|4612|4592|4613|4690|4796|4844|4800|4818|4807|4839|4895|4807|4848|4812|4773||4677|4799||||4669|4699|4761|4758|4778|4813|4786|4830|4816|4839|4786|4943|4987|4995|4990|4962|4996|5015|5000|5023|5124|5043|4998|5011|4993|5024||5062|5042|5006|5077|4909|4865|4861|4855|4477|4482|4425|4484|4544||4550|4649|4614|4482|4537|4479|4542|4591|4553|4580|4534|4463|4460|4437|4511|4601|4581|4581||4453|4453|4355|4423|4524|4624|4585|4620|4595|4580|4575|4490|4526|4498||4512|4433|4400|4380|4440|4405|4378|4364|4359|4371|4386|4318|4229|4219|4190|4134|4118|4104|4098|4035|4011|4135|4210|4189|4158||4154|4153|4135|4081|4034|4028|4128|4160|4149|4143
04793|44162|/equities/suzuki-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||1880.5|1954|1919.5|1841|1780|1797|1813|1778|1820|1833.5|1851|1803.5|1815.5|1823|1804|1816.5|1830.5|1853|1809|1787.5|1855|1872|1904.5|1908.5|1881|1858.5|1840|1859|1856.5|1891.5|1863.5|1850|1859|1878.5|1888|1863|1850|1834|1845.5|1838.5|1786|1785|1850|1848|1737.5|1787|1767.5|1767.5|1806.5|||1806|1817.5|1841||1814.5|1790.5|1815|1765|1762|1711.5|1758|1762|1786.5|1836|1838.5|1823|1826.5|1837.5|1819.5|1758.5|1767|1735|1753|1749.5|1738.5|1721|1767.5|1688.75|1694|1705.25|1645.5||1589.5|1579.5|1540|1545.25|1535|1541.25|1532|1566|1599.5|1647.5|1648.5|1655.75|1654.5|1644.25|1642.75|1657|1698||1660|1626.75|1644.75|1678|1678.75|1651.25|1649|1666.75||1657.75|1704|1808.75|1766.5|1764|1734|1711.25|1672|1644.75|1624|1574.5|1600.75|1634|1634.5|1639|1632.5|1629.25|1616.75|1620|1617.25|1613.25|1592.5|1533.25|1514.75||1513.75|1487||||1508.25|1507|1482.25|1481.25|1495.75|1525|1474|1443.25|1399.75|1394|1391.25|1365.25|1420.5|1409.75|1435.5|1436|1472.75|1489|1454.75|1466|1514.5|1505.25|1506.75|1531.5|1511.75|1509.5||1483.5|1493.25|1531|1593.75|1586|1593.25|1603.75|1619.75|1608.5|1606.5|1552.75|1505.25|1526.25||1484.75|1487.75|1446|1450|1459.5|1444.75|1460.25|1442|1442.5|1447|1458.5|1475.5|1490|1479.25|1488.75|1512.5|1485.5|1476.25||1440.5|1410|1364.25|1431.5|1487.5|1504|1514.75|1536.75|1524.25|1524.25|1506|1521.25|1534|1572.75||1575|1543.5|1525.25|1500.5|1470|1475.25|1485.25|1505|1489.5|1480.5|1442.5|1433.75|1395.75|1380.25|1373|1336.5|1349.25|1337.75|1326|1295|1294.25|1305.5|1294.25|1308|1313.75||1323.5|1320.25|1339.25|1322.25|1352.5|1349.5|1378.5|1413.75|1424.25|1388
04794|946229|/equities/sysmex-cor|TOPIX500/EAFAGROWTH||2594.5|2565|2531.5|2543|2494.5|2516.5|2528|2508|2537|2526.5|2591|2571.5|2577|2556.5|2523|2482.5|2473|2480|2516|2529|2500|2560|2605|2634|2600|2620|2623|2639|2653.5|2675|2679.5|2593.5|2601.5|2666|2695.5|2666.5|2719|2713.5|2708|2767.5|2748.5|2695.5|2693.5|2655|2622.5|2609|2704|2655.5|2650.5|||2660.5|2641.5|2533.5||2487.5|2488|2526.5|2488|2450.5|2322|2450.5|2440|2468.5|2447.5|2500|2503.5|2479|2481|2509|2508|2551.5|2569.5|2606|2688.5|2661.5|2687.5|2745.6599|2674|2710|2796.3301|2807||2801.6599|2795.6599|2675|2647.3301|2661.6599|2701|2700|2737.3301|2757.3301|2780|2749.6599|2759.6599|2802.6599|2806.6599|2771.6599|2744.6599|2710.3301||2682.3301|2630|2663|2723.3301|2712.6599|2732|2741.6599|2711.6599||2570.6599|2593|2537.6599|2567|2595.3301|2667|2636.3301|2669.3301|2626.6599|2661|2637.3301|2655.3301|2685|2799|2786.6599|2769|2717.6599|2696.6599|2810.3301|2831|2836.6599|2809|2805.6599|2701.3301||2597.6599|2596.3301||||2619.3301|2610.6599|2628|2593|2587|2586|2572.3301|2643.6599|2611.6599|2587.3301|2609.6599|2565.6599|2631.6599|2633.6599|2656.6599|2656.6599|2671.3301|2706|2649|2708.3301|2692.6599|2727|2720.3301|2684.6599|2707|2719.6599||2652|2592.3301|2595.3301|2636|2627.3301|2636.6599|2545.3301|2529|2483|2583.6599|2498.6599|2481.6599|2522||2459|2436|2384.3301|2311.6599|2298.6599|2240|2300|2332.3301|2331|2352|2354.3301|2371.6599|2382.3301|2347.3301|2423.6599|2462|2450.3301|2449.3301||2428.6599|2453.3301|2405.6599|2361.6599|2364.6599|2377.6599|2375|2445|2471.6599|2498.3301|2475|2468.6599|2498.3301|2560.6599||2554|2546.6599|2543.6599|2553.3301|2541|2551.6599|2578.6599|2605|2617.3301|2620.6599|2621.3301|2583.6599|2571.6599|2562.3301|2547.3301|2525.6599|2537.6599|2516.6599|2489.6599|2484.3301|2489.6599|2533.6599|2590.6599|2648|2614.3301||2615|2616.3301|3085|3096.6599|3056.3301|3068.6599|3108.3301|3182|3208.3301|3173.6599
04795|44148|/equities/t-d-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||2909|3023|3048|2998|2991.5|3017|3029|3010|3029|2920.5|2808.5|2753|2705|2737|2660|2629.5|2618.5|2632.5|2589|2590|2636|2620.5|2739|2751|2792.5|2728|2674.5|2665.5|2774.5|2850|2825.5|2762.5|2744.5|2677|2609|2572.5|2595.5|2532|2557|2623.5|2512|2442|2604.5|2642.5|2649|2689|2631|2519|2570.5|||2593|2618.5|2577||2550|2420.5|2486|2500|2528.5|2457.5|2517|2469.5|2558|2615|2603|2571.5|2606.5|2645|2648.5|2627.5|2648|2644|2599|2562.5|2597.5|2626.5|2724|2714|2692|2756|2714.5||2680|2652|2604.5|2610.5|2593|2587|2646.5|2733.5|2733|2731.5|2683|2669|2678.5|2603|2567|2605|2527||2532|2470.5|2526|2570.5|2511|2364.5|2343|2440.5||2329|2344|2334.5|2357.5|2387.5|2323|2375|2465|2422|2416|2356.5|2382|2392.5|2352|2422|2390.5|2414|2415.5|2379.5|2404|2354|2361|2319.5|2318||2324|2283.5||||2240.5|2240|2201|2187|2210.5|2214.5|2174.5|2180|2178|2191.5|2211|2228|2327|2347|2323|2299|2335|2297|2219.5|2177.5|2210|2186.5|2199|2234|2283.5|2295.5||2277|2293|2309.5|2332|2357|2412|2630.5|2618|2598.5|2484|2459.5|2627.5|2716||2724|2709|2672.5|2552|2577.5|2497.5|2498|2505|2543.5|2543.5|2566|2617.5|2553.5|2528|2561|2624.5|2593.5|2595||2510|2491.5|2438|2470|2481.5|2468|2553.5|2587.5|2603|2513|2534.5|2507|2528.5|2594.5||2559.5|2548.5|2497|2482|2481|2402|2467.5|2414|2367|2384|2342.5|2313.5|2342.5|2328.5|2330.5|2295|2319.5|2313.5|2265|2230.5|2225.5|2220.5|2206|2239|2215.5||2270|2208.5|2222|2255.5|2261.5|2223.5|2225|2318|2311|2342
04796|952364|/equities/tadano-ltd|TOPIX500||1179.5|1165.5|1132.5|1145.5|1158|1181|1185.5|1171|1166.5|1154.5|1132.5|1127.5|1120|1134.5|1115.5|1110.5|1113.5|1127.5|1104.5|1087|1104|1087|1102|1104|1107.5|1083|1078.5|1093.5|1119.5|1128|1109.5|1093|1076|1086|1085|1108|1107|1115.5|1132.5|1168.5|1128.5|1123|1151.5|1255.5|1246|1274.5|1250|1243|1244|||1222.5|1239.5|1271||1246.5|1232.5|1264|1231.5|1230|1222|1253.5|1242.5|1294.5|1340|1345.5|1351|1337|1308|1300|1303|1303|1289|1315.5|1288|1291.5|1289|1294|1282.5|1258.5|1244.5|1241.5||1214|1220|1212|1203.5|1190.5|1227.5|1244|1291.5|1287.5|1288|1266.5|1246.5|1256.5|1266|1292.5|1298.5|1297.5||1312.5|1300|1328|1300.5|1312.5|1282.5|1164.5|1199.5||1184|1170.5|1175.5|1177.5|1207|1190.5|1190.5|1213|1185|1182|1175|1175.5|1179.5|1196|1204|1184|1186|1182|1180.5|1200|1181|1205|1198|1182||1185|1192.5||||1179|1167.5|1184|1147.5|1141|1138.5|1123|1122.5|1107.5|1094.5|1093.5|1077|1098|1113|1109|1082.5|1127|1151.5|1141.5|1161|1160|1154.5|1162|1177|1195|1199||1194|1172.5|1190|1156.5|1143.5|1154.5|1142.5|1154|1153.5|1137|1125.5|1148.5|1168.5||1124|1141.5|1122.5|1102.5|1130.5|1116.5|1136.5|1128|1140.5|1156|1153|1185.5|1179.5|1179|1214.5|1240|1219|1225.5||1206.5|1204.5|1203.5|1233.5|1259|1271|1274.5|1280|1273|1287.5|1282|1283|1293.5|1328||1304.5|1290|1290|1288|1301|1316.5|1312.5|1234.5|1229|1220|1197.5|1184|1172|1152|1145.5|1110.5|1133.5|1122.5|1114|1112.5|1102|1097.5|1113.5|1139|1146.5||1111.5|1072.5|1085.5|1062|1066|1072.5|1113|1115|1113|1089.5
04797|44260|/equities/taiheiyo-cement-corp.|NIKKE225/TOPIX500||4003|4070|4066|4043|4037|4069|4141|4121|4087|4097|4038|4076|3991|3999|3989|3979|4031|3980|4074|3988|4081|3933|3976|3957|3944|3947|3966|3911|3900|3976|3916|3891|3927|3953|3895|3893|3810|3867|3914|3853|3810|3715|3784|3698|3739|3741|3688|3634|3606|||3555|3605|3617||3525|3478|3474|3459|3481|3447|3473|3393|3451|3552|3546|3535|3556|3579|3548|3502|3530|3521|3430|3437|3519|3476|3595|3598|3579|3561|3484||3404|3418|3417|3360|3324|3374|3330|3343|3250|3237|3209|3174|3185|3143|3201|3218|3224||3220|3210|3195|3254|3134|3087|3075|3174||3203|3085|3113|3068|3064|3034|3041|3050|2964.5|2989|2941.5|2973.5|2940.5|2983.5|2994|2975|2956.5|2967|2998|3030|2992|2986|2978|3007||2995.5|2965.5||||2906|2880|2875|2827.5|2771|2751.5|2689.5|2699|2681.5|2693.5|2736|2693.5|2703|2708.5|2717|2671|2723.5|2766.5|2724.5|2756.5|2773.5|2777.5|2778|2812.5|2779|2775||2747|2726|2750|2779.5|2731.5|2783.5|2806|2827|2799.5|2598.5|2578|2632|2627.5||2587|2595|2568.5|2515|2549.5|2471.5|2498|2499|2487.5|2514.5|2523.5|2572|2585|2588|2578|2619|2581.5|2588||2547|2548|2476|2550|2677|2650|2665|2723.5|2719|2732.5|2766|2789|2804|2833.5||2828|2782|2764.5|2760|2706|2787.5|2807|2822|2791|2857|2824.5|2794.5|2815|2830|2814|2761|2770|2763|2700|2683.5|2710.5|2766|2818.5|2822|2907||3031|2957.5|2977|2953|2930.5|2900.5|2979|2993|2967|2914
04798|44129|/equities/taisei-corp.|NIKKE225/TOPIX500/EAFAVALUE||6241|6250|6200|6301|6205|6205|6269|6272|6110|5991|5951|5928|6012|5820|5792|5850|5869|5865|5722|5754|5771|5738|5890|5911|5968|6016|6067|6054|6181|6151|5967|5978|6064|6094|5944|5837|5780|5736|5759|5830|5563|5708|5615|5617|5512|5999|5826|5767|5878|||5925|5866|5772||5576|5382|5440|5355|5358|5227|5241|5222|5294|5469|5514|5480|5597|5532|5594|5599|5703|5584|5582|5594|5620|5503|5675|5726|5742|5882|5838||5565|5519|5449|5377|5266|5304|5359|5508|5220|5186|5090|4678|4720|4707|4753|4769|4837||4868|4823|4796|4859|4732|4695|4780|4876||4983|5145|5592|5533|5467|5336|5327|5385|5302|5336|5294|5387|5342|5459|5427|5303|5354|5399|5372|5396|5283|5229|5097|5062||5016|5036||||4822|4804|4826|4783|4787|4751|4750|4829|4825|4827|4927|4903|4952|5038|5069|4950|4973|5085|4970|4957|5091|5031|5148|5315|5337|5360||5276|5270|5375|5487|5309|5268|5432|5102|5132|5064|5068|5197|5294||5374|5301|5099|5042|5075|4988|5009|4956|4887|4920|4992|5022|5003|5028|5112|5146|5161|5211||5113|5017|4865|5036|5177|5261|5318|5354|5305|5316|5297|5325|5355|5360||5340|5205|5031|5176|5214|5206|5215|5110|5044|5020|4964|4903|4899|4856|4854|4826|4873|4812|4809|4796|4786|4812|4857|4833|4868||4908|4833|4836|4914|5383|5330|5376|5385|5386|5332
04799|946154|/equities/taisho-pharmaceutical-hold-ltd|TOPIX500/EAFAVALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8590|8590|8600|8580|8590|8580|8590|8570|8570|8590|8590|8570|8569||8588|8587|8589|8600|8583|8591|8595|8592|8591|8591|8590|8590|8582|8580|8587|8590|8593||8599|8594|8594|8593|8591|8595|8590|8600||8597|8601|8598|8590|8587|8587|8599|8602|8597|8623|8620|8618|8610|8610|8606|8570|8602|8602|8602|8620|8618|8620|8645|8656||8671|8634||||8645|8645|8659|8633|8622|8624|8625|8626|8623|8623|8620|8629|8629|8627|8626|8623|8650|8654|8653|8660|8695|8689|8753|7545|6545|5545||5515|5517|5547|5598|5452|5540|5517|5497|5686|5844|5860|5888|5943||6032|6076|5961|5815|5995|5911|5868|5890|5989|5926|5913|5860|5846|5798|5883|5985|6057|6113||6057|6000|5987|6046|6100|6163|6244|6329|6306|6133|6078|6143|6162|6233||6228|6151|6128|6192|6186|6165|6217|6184|6157|6078|6057|6032|6041|6068|6058|6014|6039|6049|6033|6007|5956|6063|6255|6200|6142||6156|6091|6064|5844|5740|5459|5515|5508|5487|5422
04800|102044|/equities/taiyo-nippon-sanso-corp|TOPIX500/EAFAVALUE||5026|5069|4934|4798|4617|4637|4757|4713|4760|4745|4759|4786|4778|4735|4666|4620|4527|4533|4512|4543|4706|4645|4717|4696|4730|4637|4620|4465|4594|4651|4635|4516|4500|4531|4496|4510|4503|4497|4568|4538|4600|4624|4571|4749|4713|4700|4661|4506|4552|||4698|4677|4705||4547|4311|4456|4352|4332|4319|4406|4405|4409|4499|4482|4500|4512|4504|4530|4542|4517|4439|4561|4578|4748|4727|4869|4831|4811|4883|4834||4749|4640|4570|4650|4683|4799|4781|4997|4942|4894|4821|4576|4423|4338|4385|4350|4261||4225|4156|4124|4159|4163|4057|4151|4224||4054|4199|4148|4098|4112|3893|3754|3770|3729|3766|3707|3739|3728|3772|3797|3737|3647|3762|3825|3927|3835|3894|3831|3765||3792|3767||||3776|3761|3746|3688|3667|3698|3691|3795|3756|3757|3769|3740|3825|3706|3750|3611|3745|3814|3757|3829|3913|3883|3954|4056|4038|4088||4102|4018|4059|3913|3777|3928|3951|3971|3921|4019|3992|4090|4259||4109|4011|3771|3747|3724|3620|3735|3688|3660|3697|3682|3789|3755|3748|3787|3712|3614|3585||3513|3480|3357|3446|3475|3545|3567|3540|3603|3603|3626|3619|3647|3608||3621|3613|3516|3605|3563|3586|3536|3523|3580|3573|3544|3517|3411|3366|3335|3279|3241|3271|3244|3226|3247|3295|3333|3385|3347||3424|3453|3406|3384|3320|3349|3427|3432|3432|3231
04801|44321|/equities/taiyo-yuden-co.,-ltd.|NIKKE225/TOPIX500||4606|4769|4764|4709|4656|4523|4628|4398|4105|4018|4086|4099|4022|3966|3985|3986|4053|4030|4093|4057|3940|3807|3637|3576|3460|3517|3469|3476|3513|3423|3307|3242|3237|3335|3282|3269|3275|3240|3254|3222|3170|3197|3214|3253|3234|3250|3321|3643|3647|||3604|3707|3732||3673|3597|3612|3500|3568|3522|3630|3615|3590|3623|3697|3635|3621|3580|3559|3599|3610|3509|3620|3653|3625|3571|3583|3537|3560|3600|3604||3521|3514|3404|3290|3288|3286|3295|3364|3307|3375|3336|3398|3386|3270|3346|3368|3362||3406|3361|3389|3365|3406|3421|3399|3497||3482|3599|3431|3549|3613|3605|3588|3606|3716|3641|3654|3695|3715|3742|3731|3613|3526|3509|3563|3653|3685|3691|3681|3603||3683|3683||||3730|3771|3721|3645|3588|3588|3603|3662|3600|3582|3602|3477|3577|3516|3468|3471|3575|3627|3604|3702|3695|3834|3748|3716|3784|3829||3750|3798|3807|3896|3891|3897|3756|3854|3790|3781|3798|3695|3747||3632|3537|3336|3341|3422|3396|3498|3512|3430|3472|3626|3748|3710|3680|3754|3910|3710|3704||3632|3715|3963|4019|4049|4049|3960|3998|4035|4163|4200|4237|4407|4270||4251|4278|4235|4299|4229|4217|4228|4390|4330|4161|4045|4057|4072|4033|4038|3961|4078|4018|3992|3947|3882|3872|3889|4007|4059||4084|4120|4120|4072|4113|4164|4293|4373|4234|4238
04802|44194|/equities/takara-holdings-inc.|NIKKE225/TOPIX500||1125.5|1120|1103.5|1100|1100.5|1098|1111|1099|1092.5|1096|1091|1088.5|1088.5|1086.5|1073.5|1060|1056|1061.5|1064|1063|1058.5|1061|1066|1055.5|1060.5|1059.5|1060|1084|1087|1085.5|1059.5|1050|1049.5|1064.5|1068.5|1068|1077.5|1077.5|1086|1082|1090|1079|1083|1091|1089.5|1075.5|1066|1055|1056.5|||1046|1050|1036.5||1027.5|1023.5|1034|1023.5|1015|1000|1013.5|1012|1021.5|1021|1027|1032|1040|1040|1038|1032.5|1036.5|1032.5|1028.5|1058|1070.5|1087|1128.5|1113.5|1114|1122.5|1102.5||1110|1114|1104|1105.5|1115.5|1117.5|1110|1133.5|1147.5|1179|1200|1248|1249.5|1254.5|1220|1212|1208.5||1216.5|1205|1193|1187|1169|1159.5|1216|1259||1243|1225.5|1229.5|1237|1259|1276|1277.5|1255|1251.5|1250|1235|1224.5|1220|1247|1242.5|1256.5|1244.5|1235.5|1262|1278|1280|1249|1232|1219.5||1226.5|1228.5||||1239|1240|1253|1235|1240.5|1246|1239.5|1231.5|1200.5|1195|1188|1203|1209|1221.5|1226|1211.5|1214.5|1234|1212|1208|1203.5|1215|1191.5|1188.5|1192|1188||1214|1181.5|1163|1200|1188|1224.5|1205|1205.5|1224.5|1280|1282|1260|1270.5||1260|1273|1251|1226|1233.5|1221.5|1216.5|1219|1214.5|1216.5|1199.5|1218|1226|1213|1236.5|1268|1246.5|1259||1241.5|1209|1165.5|1176.5|1199|1201|1226.5|1225.5|1212|1213|1213|1223.5|1238.5|1257||1279|1277.5|1257|1249|1242|1246.5|1247|1247|1255|1251.5|1259|1257.5|1256.5|1262.5|1270|1251.5|1295|1287|1271.5|1267|1269.5|1292|1307.5|1297.5|1287||1289|1286|1313.5|1247.5|1242|1230|1256|1270|1251.5|1230.5
04803|44252|/equities/takashimaya-co.,-ltd.|NIKKE225/TOPIX500||2949.5|3063|3054|3010|2969.5|2953.5|2930|2938.5|2948|3007|2707.5|2687.5|2666|2638|2595|2579.5|2554.5|2555.5|2580|2602|2736|2652.5|2686|2720|2733|2693|2640.5|2614.5|2672.5|2646.5|2605.5|2561.5|2447.5|2420.5|2445|2429.5|2430.5|2450.5|2442.5|2403|2380|2314.5|2330|2327|2293|2311.5|2312|2318.5|2332|||2291.5|2237|2235||2217.5|2188|2260|2263|2262|2218.5|2243.5|2228.5|2256.5|2354.5|2522.5|2465|2458|2430.5|2407.5|2388|2422|2404|2386.5|2400|2441.5|2410|2440|2384|2417|2422.5|2396.5||2346|2328.5|2298.5|2219.5|2188.5|2188.5|2182.5|2241|2270|2276|2262|2275|2231|2254|2223|2257.5|2269||2268|2284.5|2284|2293.5|2213.5|2185|2189.5|2220||2209|2199.5|2202|2185.5|2174.5|2119|2067.5|2060|2047|2031|2008|2035|2032|2065.5|2077.5|2078.5|2112.5|2088|2078|2088|2022|2017|1996|1977||1959.5|1933.5||||1921.5|1929|1920.5|1930.5|1993.5|1947.5|1909.5|1925|1914.5|1906.5|1916|1962.5|2025.5|2032|2020|2004.5|2012.5|2040|1996.5|2010|2015|1992.5|2010|2055|2041.5|2026.5||2029.5|2031|2041.5|2052.5|2027|2074.5|2080|2055|2046.5|2030|1995|2019|2057||2020|2029.5|2043|1997.5|2035.5|2002.5|2016|1967.5|1977|1972.5|1968|1998.5|1977.5|1995|2083|2080|2113.5|2094||2100.5|2086|2062|2126.5|2158|2188|2171.5|2217.5|2211.5|2215|2137|2136|2168|2207.5||2225|2244|2238|2212.5|2186|2186.5|2209|2204|2176.5|2198.5|2215|2187|2170.5|2213.5|2167|2237.5|2278.5|2264|2224.5|2197.5|2167.5|2241.5|2252|2239|2223||2223.5|2144|2100.5|2068.5|2061|2057.5|2075.5|2113|2066|2027.5
04804|44155|/equities/takeda-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||4298|4312|4250|4237|4228|4243|4242|4238|4217|4192|4172|4158|4168|4176|4095|4028|4023|4023|4044|4167|4142|4138|4165|4219|4241|4232|4203|4215|4192|4202|4173|4096|4113|4151|4131|4134|4134|4102|4133|4165|4130|4138|4159|4205|4102|4129|4070|4053|4099|||4125|4143|4153||4089|4090|4135|4122|4128|4069|4089|4057|4121|4095|4146|4139|4152|4166|4154|4120|4102|4104|4135|4159|4184|4203|4388|4382|4365|4407|4381||4378|4361|4302|4288|4274|4278|4314|4352|4386|4368|4343|4370|4389|4387|4440|4480|4482||4434|4431|4472|4435|4412|4315|4352|4350||4259|4199|4219|4174|4213|4279|4306|4362|4314|4362|4310|4340|4365|4408|4381|4345|4385|4390|4401|4409|4332|4341|4312|4277||4288|4225||||4054|4047|4025|4011|4021|3998|4000|3996|3949|3929|3995|4019|4070|4093|4110|4058|4101|4143|4137|4132|4171|4165|4130|4197|4206|4203||4185|4176|4190|4215|4148|4162|4155|4131|4153|4157|4167|4154|4131||4150|4123|4063|3988|4070|4347|4352|4350|4356|4352|4363|4413|4474|4489|4546|4613|4562|4578||4484|4419|4352|4494|4576|4641|4672|4810|4804|4768|4711|4752|4820|4829||4860|4805|4716|4664|4545|4510|4526|4524|4550|4533|4510|4508|4490|4467|4472|4449|4458|4430|4403|4388|4392|4439|4425|4449|4447||4452|4428|4389|4373|4344|4363|4372|4415|4341|4324
04805|946324|/equities/tokyo-broadcasting-system-inc|TOPIX500||4394|4397|4404|4247|4201|4220|4210|4167|4187|4132|4054|4064|4034|4060|4086|4076|4104|4089|4066|3954|3989|3822|3883|3933|3865|3810|3871|3890|3858|3735|3673|3416|3387|3376|3451|3463|3579|3543|3675|3694|3674|3718|3797|4100|4089|4126|4059|3937|4034|||4061|4046|4124||4109|4076|4297|4230|4265|4285|4428|4446|4577|4785|4770|4824|4800|4663|4562|4511|4522|4431|4409|4331|4359|4205|4297|4141|4170|4181|4157||4075|4004|3967|3935|3954|3952|3964|4058|3988|3946|4053|4100|4057|3933|3942|4092|4182||4248|4253|4254|4300|4292|4250|4142|4122||4022|3970|4040|3971|3944|4099|3512|3440|3412|3428|3412|3584|3483|3503|3578|3491|3516|3485|3431|3382|3233|3193|3165|3098||2964|2989.5||||2999|2996|2997.5|2994|2959.5|2984.5|2956.5|2990|2962|2960|3040|3118|3152|2952|2949.5|2909|2966.5|3004|2923|2879|2856.5|2746.5|2676.5|2645|2654.5|2689||2617|2593|2565.5|2610.5|2548|2506|2481|2481.5|2635.5|2631|2629|2674.5|2684||2612|2511|2448|2382|2410.5|2405|2428|2448|2391.5|2400|2379|2374|2379|2391.5|2428|2425.5|2366|2392||2354.5|2309.5|2267.5|2378.5|2478|2514.5|2507.5|2569.5|2571.5|2553.5|2575|2535|2560|2645||2655|2601.5|2563|2586.5|2629.5|2624.5|2622|2663.5|2652.5|2704.5|2664|2576.5|2547|2552.5|2524|2484.5|2493|2524.5|2526.5|2516.5|2518.5|2589.5|2680|2708.5|2684||2698.5|2653|2680|2651.5|2603|2575.5|2660|2725.5|2658|2594.5
04806|44271|/equities/tdk-corp.|NIKKE225/TOPIX500/EAFAGROWTH||10620|10985|11005|10930|10720|10740|10840|10545|10020|9863|9865|9874|9803|9560|9632|9423|9666|9500|9423|8863|8912|8744|8730|8366|8455|8355|8300|8237|8300|8150|7851|7631|7701|7811|7700|7610|7672|7468|7517|7448|7262|7266|6938|6917|6895|6900|7140|7093|7228|||6943|7161|7084||7312|7216|7357|7132|7092|7078|7325|7357|7400|7690|7716|7636|7613|7709|7600|7417|7615|7442|7450|7417|7481|7392|7628|7417|7426|7540|7508||7508|7508|7436|7457|7428|7530|7449|7684|7599|7907|8198|8094|7958|7786|7728|7782|7886||7885|7713|7796|7779|7838|7825|7829|7956||7795|7826|7599|7725|7676|7789|7850|7442|7311|7298|7251|7366|7395|7458|7476|7347|7221|7060|7132|7182|7068|6848|6758|6467||6488|6556||||6717|6707|6779|6708|6658|6707|6710|6805|6655|6611|6575|6488|6662|6752|6610|6522|6632|6692|6620|6824|6762|6870|6721|6659|6700|6736||6557|6474|6505|6578|6584|6601|6297|6330|6149|6039|5932|5948|6050||5700|5789|5558|5621|5579|5445|5656|5678|5600|5606|5635|5817|5791|5615|5686|5782|5539|5458||5322|5356|5260|5461|5591|5542|5418|5460|5412|5561|5509|5590|5681|5678||5713|5568|5379|5330|5270|5290|5311|5476|5404|5342|5242|5314|5283|5221|5203|5105|5157|5109|5029|5031|5037|5060|5050|5177|5052||5083|5021|4986|4934|4982|4889|5446|5550|5437|5335
04807|952290|/equities/technopro-holdings|TOPIX500||2813|2724.5|2669|2693.5|2671.5|2691.5|2712.5|2681|2627.5|2635|2635|2631|2646.5|2671|2632|2609|2581.5|2613.5|2553|2570|2594|2562.5|2580|2585|2620|2627|2617.5|2687.5|2670.5|2632.5|2612|2594.5|2601|2639|2600|2651|2663.5|2651.5|2649.5|2671.5|2715|2709|2767.5|2823|2733.5|2747.5|2720|2717|2766.5|||2627|2677|2700||2853.5|2842|2874|2812|2850|2814|2890|2882.5|2965.5|2977.5|3015|3021|3033|3024|3002|2925|2959|2948.5|2950|3078|3098|3019|3102|3106|3122|3141|3082||3162|3012|2920.5|2952|2945|3036|2996|3045|3000|2983.5|2971|2982|2988|2996.5|3045|3115|3177||3204|3260|3290|3256|3164|3158|3227|3320||3297|3356|3365|3590|3557|3488|3468|3431|3444|3481|3505|3514|3484|3507|3518|3508|3509|3593|3545|3594|3629|3664|3656|3620||3668|3679||||3715|3709|3696|3629|3704|3661|3585|3658|3624|3547|3527|3531|3514|3482|3465|3356|3402|3450|3376|3407|3390|3434|3441|3426|3414|3488||3462|3452|3427|3462|3490|3403|3282|3248|3305|3277|3244|3266|3287||3240|3221|2940|2853|2889|2859|2906|2938|2835.5|2953|2995.5|3028|3076|2995.5|3112|3169|3152|3237||3202|3213|3160|3205|3176|3253|3273|3286|3291|3323|3250|3235|3243|3234||3367|3436|3402|3395|3427|3512|3555|3658|3615|3597|3618|3576|3576|3565|3529|3490|3499|3492|3504|3504|3530|3559|3638|3691|3675||3742|3815|3771|3624|3503|3474|3501|3599|3673|3510
04808|44259|/equities/teijin-ltd.|NIKKE225/TOPIX500||1358.5|1336.5|1316|1337|1322|1322.5|1336|1324.5|1327.5|1339|1336.5|1348|1362.5|1379.5|1382.5|1364|1364.5|1391|1446.5|1397.5|1429|1424.5|1468|1488.5|1476|1461|1454|1478.5|1505.5|1546|1528|1515|1519|1608|1579.5|1532|1550|1405|1444|1436|1411|1436.5|1450.5|1434|1494.5|1578|1533|1536|1536|||1534|1542.5|1540||1516|1515.5|1508.5|1487|1512.5|1482.5|1485|1487.5|1485.5|1512.5|1512|1493.5|1500|1445|1439|1427|1424|1420|1403|1408.5|1410|1370.5|1415|1412|1388.5|1418.5|1407.5||1391.5|1375|1393|1397.5|1367|1398|1367.5|1316.5|1289.5|1280|1264.5|1277.5|1277.5|1270|1278|1258|1257.5||1254|1253.5|1252.5|1259.5|1234.5|1229|1228.5|1253.5||1253|1350.5|1364|1362|1364|1345|1341.5|1364|1344.5|1363|1352.5|1348.5|1337|1337|1340|1325|1322.5|1320.5|1341.5|1378.5|1364.5|1374|1362|1367||1365.5|1367.5||||1336.5|1335|1321.5|1313|1325.5|1323|1307|1306|1293|1294.5|1308.5|1300|1306|1304|1325|1334.5|1349.5|1369|1327.5|1329.5|1346|1345.5|1332|1343.5|1343|1352.5||1345.5|1344|1341.5|1359|1343|1344|1320|1328.5|1317.5|1302.5|1312|1333.5|1391.5||1379.5|1393.5|1358|1335.5|1397|1363|1373.5|1368.5|1363|1372|1374.5|1386|1388|1386.5|1409.5|1424|1407.5|1412||1373.5|1368|1337|1369.5|1420|1453|1490.5|1530.5|1507|1523.5|1531|1547.5|1550|1612||1608.5|1584|1539|1500|1454.5|1485.5|1504.5|1511|1505|1509|1493.5|1480|1481|1480|1472|1436.5|1437|1439|1414.5|1409|1392.5|1390|1429|1471|1473.5||1491|1464.5|1475.5|1484.5|1469|1459|1487.5|1514|1519|1503.5
04809|44185|/equities/terumo-corp.|NIKKE225/TOPIX500/EAFAGROWTH||2726.5|2779.5|2820.5|2804.5|2739.5|2747.5|2719.5|2685|2619|2548|2653|2634.5|2625|2599.5|2587|2579|2592.5|2582.5|2589.5|2574.5|2625.5|2617.5|2693|2766|2720|2702|2693.5|2683|2626.5|2680|2670|2620|2694|2689.5|2699.5|2645|2677.5|2634.5|2697.5|2774|2723.5|2795|2710|2664.5|2663.5|2627|2603.5|2579.5|2666.5|||2663|2659|2693.5||2610.5|2597.5|2680|2620|2602.5|2538.5|2574.5|2596.5|2641|2587.5|2618.5|2565|2614.5|2646.5|2654.5|2658|2705.5|2657|2699.5|2736.5|2729|2759.5|2815.5|2779.5|2766|2820.5|2853.5||2828|2904|2842.5|2854.5|2840|2853|2856.5|2889.5|2878|2908|2978.5|2986.5|2962|2918|2920|2905|2926||2866.5|2829|2804|2816.5|2745|2716|2723|2712.5||2719.5|2712.5|2536.5|2499.5|2534.5|2514.5|2507.5|2515.5|2474.5|2483|2466.5|2499|2510|2574.5|2542|2527.5|2503.5|2508|2530.5|2536|2533.5|2490|2502|2413.5||2336|2345.5||||2311|2306.5|2332.5|2305.5|2305|2277|2284|2368.5|2340.5|2336|2323.5|2347|2373|2334.5|2378|2361|2370.5|2382|2322|2349.5|2350|2359|2354|2379|2375|2391.5||2328|2328|2386|2359.5|2345|2365.5|2122.5|2112|2096|2112|2093.5|2092.5|2141.5||2104|2089.5|2046|2001|2001|1972.5|1952.5|1964.5|1933|1934.5|1926|1961.5|1958|1887|1903.5|1942.5|1983|1990||1931|1942.5|1921|1918.5|1951.5|1981.5|1964|2029|2041.5|2050|2055|2066|2090|2162.5||2201.5|2169|2161|2164|2142|2133.5|2193|2187|2185|2172|2211.5|2206.5|2163.5|2154.5|2147.5|2079|2079|2078.5|2045.5|2059.5|2062.5|2054|2101|2157.5|2122.5||2179.5|2213|2236.5|2223.5|2195.5|2212|2262.5|2340|2325.5|2269
04810|946288|/equities/the-bank-of-kyoto-ltd|TOPIX500||2884.5|2898|2888|2820.5|2766|2798.5|2889.5|2872|2883.5|2848|2854|2887.5|2896|2820|2741|2788.5|2739|2661|2577.5|2557.5|2605|2597|2640|2650|2681|2675.5|2712.5|2723|2792.5|2843|2817.5|2725|2697|2687.5|2631|2629|2638.5|2655|2684|2640|2653.5|2623|2632|2860.5|2846|2820|2768|2754.5|2787.5|||2801|2805.5|2812||2816|2761.5|2759.5|2762.5|2768.5|2694|2771.5|2675|2702|2758|2749|2704.5|2671|2727.5|2716|2733|2777|2714.5|2693.5|2733|2761|2721.5|2839|2789|2785|2887|2886.5||2756|2753|2718|2682|2703.5|2739.5|2809.5|2899|2834|2752|2742.5|2724|2682.5|2615.5|2655|2641.5|2614||2632|2591|2524|2532|2406.5|2331.5|2366|2386.5||2375|2390|2436|2411|2455.5|2448|2515|2468|2418.5|2434.5|2369|2397.5|2373.5|2315|2335|2319|2328.5|2331.5|2327|2377|2320.5|2320.5|2255.5|2211||2225|2194||||2196.5|2221|2233.25|2192.75|2175.5|2170.25|2136.5|2150|2121.5|2115.25|2150|2179.25|2276|2255.25|2262.75|2236.25|2206.25|2189.75|2159.75|2183.5|2212.5|2212.25|2217.5|2293.5|2281.75|2227.5||2223|2170|2170|2191|2121.75|2142.75|2167.5|2065.75|2070.25|2063.5|2035.25|2146|2188.25||2215.75|2190.5|2127.5|2061|2140.75|2162.5|2187.75|2160|2150|2115.25|2114|2106.75|2047.5|2062.5|2059.5|2110.25|2132.5|2143.75||2080|2062|2037.25|2114.5|2159|||2125.75|2095.5|2083.25|2117.25|2104.25|2116.5|2171.75||2152.5|2188.5|2167|2173|2165.75|2099.75|2140.25|2129.75|2099.25|2131|2119.75|2105.5|2125.5|2134.5|2134.5|2092.5|2105.75|2066.25|2057.5|1969|1965.5|1950|1937.5|1987.75|1966||1990|1991|2030.75|2037|2033|1999|2051.5|2070|2095.25|2025
04811|946291|/equities/the-chugoku-bank-ltd|TOPIX500||1644|1642.5|1669|1677.5|1644|1658.5|1677.5|1694|1727|1701|1686.5|1677|1678|1654|1616|1609.5|1619.5|1609|1591.5|1589.5|1600|1607.5|1629.5|1641|1639.5|1599.5|1585|1605|1637|1702.5|1698.5|1673.5|1642|1625.5|1610|1586|1605.5|1624.5|1584|1586.5|1564|1521.5|1532|1524.5|1524|1442|1302.5|1273.5|1273|||1296.5|1312|1328||1315.5|1293.5|1316|1324.5|1314.5|1297|1281|1245|1260.5|1313.5|1321|1309.5|1284.5|1297.5|1282.5|1269|1277|1268.5|1265|1298|1314.5|1285|1336.5|1334|1260|1286|1237||1203|1186.5|1172|1156.5|1155|1161|1188.5|1233|1207.5|1181.5|1169|1169.5|1198.5|1180.5|1169|1119|1105.5||1116|1117.5|1127.5|1122.5|1092.5|1062|1063.5|1079||1072|1069|1077.5|1075.5|1098.5|1032.5|1048.5|1049.5|1037|1039.5|1028.5|1039.5|1046.5|1023|1033|1021.5|1022.5|1011.5|1015|1040|1016.5|1023|1016|1019||1018|1004||||1001.5|999|999|981.9|985.6|980.4|967.3|985|1004|1010|1029|1034|1077.5|1071|1085.5|1109.5|1119.5|1105.5|1062|1068|1070.5|1059|1059.5|1092.5|1075.5|1084||1085.5|1091|1113.5|1104.5|1090.5|1110|1101.5|1097|1160|1147.5|1154|1209|1209.5||1233.5|1239|1198.5|1159.5|1155.5|1133|1153|1151|1150|1155|1168|1161|1131|1125.5|1119.5|1138|1127|1133.5||1119|1098.5|1071|1117.5|1138.5|1116.5|1152|1165.5|1168.5|1153|1172|1157|1150.5|1166||1150|1152.5|1139.5|1130.5|1125.5|1060|1075.5|1066.5|1033|1023.5|977.1|967.8|970.6|957.6|958.3|944.5|944.7|930|935|919.8|907.3|907.1|895|913.2|912.8||918|915|928.1|919.5|915.2|905.5|916.6|935|954.5|927.1
04812|946283|/equities/the-gunma-bank-ltd|TOPIX500||1012.5|1015.5|1017|1014|1003.5|1021.5|1038.5|1021|1045.5|1040.5|1027|1012|1010|1004.5|975.8|970.8|967.3|985.5|964.2|967|989|977.8|991.9|999.4|1010.5|1007|994.6|1000.5|1042|1093.5|1081.5|1051|1043.5|1041|1036.5|1025.5|1025.5|1045|1043|1039.5|1018|999.3|1022.5|1037.5|1033|1061.5|959.6|941.4|938.2|||954.8|949.2|960.2||963.4|931.5|929.9|922|917.4|889.4|880.9|837.8|850.3|886|884.3|867.3|843.4|844.9|851.7|845.5|850.6|850.4|838.8|847.5|878.2|856|891.7|879.6|883|896.1|870.9||832|829.3|825.2|829.1|827.2|826.7|841.9|878.9|857.3|823.1|812.5|805.1|823.6|807.8|810.7|798.3|795.3||794.3|781|776.5|779.5|756.5|741.3|745.3|764.9||757.5|763|764.6|760|744.4|733.8|743|731.6|719.5|732|718.5|730.3|734.1|700.7|709.9|696.3|699.9|697.8|703.7|710|691.6|705.1|690.2|699.5||704.8|692||||690|685|690.5|685|679.2|680.4|672.6|682.4|691.5|695.2|713.5|716.6|761.3|764.8|781.1|768.8|766.3|754.1|738.2|752.1|748.3|747.8|737.6|755.5|755.7|746.5||703.7|675.9|675.9|674.5|657.4|662.2|689.5|692.4|692.9|678|671.9|704.7|716.5||738.4|748.4|726|700.4|709.6|686.1|689.9|689.6|687.8|693.9|710.9|711.4|690.9|689.2|688.1|714.3|711.6|715.4||690.4|685.1|661.4|697.4|713.1|697.6|717|727.7|730.1|725|739.7|732|728.5|743.9||727.6|735.5|728.5|737.8|734.4|700.6|709.3|707.7|693.6|692.6|675|671.5|667|655.5|655.7|647.3|652.5|644.3|648.7|623.9|630|634.1|626.7|644|635||634|619.7|624|603|587.8|568.7|574|584.9|601.7|581.7
04813|946292|/equities/the-iyo-bank-ltd|TOPIX500||1540|1528|1538.5|1522.5|1490|1490|1511.5|1520|1534|1521.5|1489.5|1440|1431.5|1412|1378.5|1386.5|1394.5|1400|1407.5|1389|1386|1400.5|1424.5|1427.5|1433|1408|1399|1407|1447|1484|1477.5|1453|1427.5|1392|1364.5|1336.5|1365|1383|1353.5|1363.5|1350|1307|1315|1310.5|1305.5|1244.5|1220|1210|1207|||1210|1198|1206||1209|1182.5|1194.5|1190|1180|1141|1154|1117|1147|1202|1203|1161.5|1131.5|1112.5|1118|1119.5|1142.5|1138|1108.5|1137|1173|1167|1210|1201|1202.5|1240|1188.5||1126|1118|1103|1098|1097.5|1105|1135.5|1189|1147|1138.5|1135.5|1121|1135|1123|1121.5|1122.5|1122.5||1102.5|1084|1081|1090|1057|1034|1057|1078.5||1070.5|1009.5|1019|1014|1013|989.8|1002|1010|988.3|998.9|989.4|999.3|1003.5|964.5|978.1|959|960.8|951.6|954.9|982|964.5|985.4|973.5|971.9||971.9|949.3||||947.2|934.1|922|904.7|902.4|912|900.9|903.7|924.7|909.1|929|940.3|981.1|975.9|989.3|979.2|978.2|975|956.1|973|972|955.8|940.4|964|966.7|965||957.5|958.2|964.7|944.3|937.6|974.7|975.6|998|981.3|985.9|992.6|1059|1076.5||1117|1111.5|1080.5|1052|1071|1043|1052|1051|1068|1066.5|1080|1074.5|1058.5|1055.5|1070|1112|1120|1122||1092.5|1074.5|1036.5|1073.5|1108.5|1075|1104.5|1103.5|1118|1087|1109.5|1107|1108.5|1120.5||1102|1118.5|1106.5|1124.5|1137|1067|1088|1074.5|1064|1051|1021.5|1012|1011|992.6|994|976.6|980.6|975.3|980.9|954.8|957.7|970.5|942.5|981.9|974.3||975|965.3|990|980.1|976.6|965.5|980|998|1003.5|958.4
04814|946209|/equities/thk-ltd|TOPIX500/EAFAGROWTH||3092|3030|2958|2931.5|2905|2899|2938|2913|2911|2923|2873.5|2920|2880.5|2895|2906.5|2890|2890|2810|2835|2845|2904|2910|2932.5|2958.5|3010|2961|2939.5|2997.5|3079|3102|3038|3004|3008|3079|3115|3083|3089|3065|3151|3211|3195|3257|3363|3476|3480|3441|3503|3523|3539|||3464|3466|3462||3446|3369|3423|3312|3304|3266|3434|3428|3481|3552|3588|3592|3577|3576|3497|3516|3606|3502|3535|3613|3531|3540|3397|3392|3351|3370|3341||3364|3341|3255|3274|3284|3329|3376|3441|3453|3429|3441|3407|3352|3294|3216|3280|3187||3184|3121|3194|3092|3123|3115|2636.5|2797.5||2774|2758|2690.5|2703.5|2777.5|2812|2822|2863|2882|2904|2874|2888.5|2846|2894.5|2879.5|2799.5|2717.5|2778.5|2851.5|2911.5|2905.5|2888.5|2844|2809.5||2734.5|2752||||2764.5|2788.5|2792|2760|2724|2740|2780.5|2837|2835.5|2846|2879.5|2792|2834|2824.5|2810.5|2781|2878|2949.5|2915.5|2943.5|2951|2953.5|2907|2912.5|2910.5|2980||2980|2976.5|2958|2929.5|2928|2915.5|2879|2895|2769.5|2770|2736|2797|2850||2767.5|2752|2670|2695.5|2731|2671|2718.5|2720|2704|2730.5|2750|2799|2796|2782|2824.5|2818.5|2713.5|2737||2693|2702|2660|2672.5|2753.5|2733.5|2745|2765|2771.5|2735.5|2696.5|2715|2759.5|2725||2726|2703|2722|2738.5|2658|2610|2639.5|2697.5|2703|2690.5|2676|2665.5|2699.5|2670.5|2687|2671|2699|2685.5|2654.5|2637.5|2629.5|2618.5|2595.5|2611|2613||2717.5|2621.5|2681.5|2709|2683|2675|2799|2839.5|2845|2858
04815|946122|/equities/it-holdings-corp|TOPIX500/EAFAGROWTH||3145|3145|3100|3104|3071|3057|3071|3089|3109|3096|3118|3112|3096|3088|3041|3005|2914|2903|2942|2840.5|2877|2872.5|2914|2964|2970|2981|2967.5|2909|2899|2911|2869.5|2853.5|2814|2836|2883|2856.5|2899|2884|2972.5|2984|2985.5|3022|3067|3165|3128|3221|3243|3410|3459|||3394|3376|3376||3337|3289|3316|3307|3290|3211|3273|3245|3330|3232|3273|3232|3201|3234|3210|3154|3102|3075|3161|3271|3289|3234|3292|3252|3322|3408|3394||3423|3424|3298|3274|3258|3264|3287|3317|3452|3426|3390|3401|3398|3375|3388|3386|3419||3387|3374|3369|3396|3447|3410|3413|3392||3294|3377|3409|3469|3564|3314|3284|3304|3321|3320|3315|3317|3365|3406|3399|3397|3369|3387|3403|3422|3419|3337|3304|3199||3092|3133||||3107|3111|3124|3093|3062|3047|3016|3036|3073|3075|3069|3115|3066|3071|3086|2993.5|3080|3123|3069|3108|3112|3127|3083|3046|3073|3144||3175|3183|3180|3186|3173|3148|3070|2985|3087|3034|2956|2950|3013||3052|3294|3205|3169|3167|3085|3124|3122|3080|3142|3152|3155|3141|3095|3153|3253|3227|3290||3289|3276|3236|3216|3245|3293|3306|3381|3360|3390|3380|3378|3435|3453||3434|3395|3363|3425|3382|3396|3433|3450|3397|3470|3460|3437|3389|3420|3412|3344|3352|3300|3293|3286|3266|3323|3287|3300|3278||3344|3364|3355|3486|3442|3459|3712|3672|3603|3512
04816|946130|/equities/toagosei-co-ltd|TOPIX500||1541|1544|1530|1533.5|1520.5|1530|1556|1560|1533|1540.5|1514.5|1506.5|1528.5|1544|1531|1516|1505|1493|1491|1479.5|1491|1465|1494|1487.5|1514.5|1496.5|1497|1502.5|1526|1546.5|1540|1507.5|1517|1530.5|1532.5|1539.5|1553.5|1560|1567.5|1578.5|1576.5|1578|1602.5|1609.5|1627.5|1621|1625.5|1616|1608|||1601.5|1590|1588.5||1606|1582|1587.5|1586|1602.5|1574|1611|1590.5|1608.5|1653.5|1647|1640|1646|1627|1597|1585|1590.5|1584.5|1577|1582|1595|1581|1610|1586.5|1602|1613.5|1569||1569|1548.5|1552.5|1544.5|1525.5|1527|1491|1569|1552.5|1521.5|1472.5|1470.5|1528|1542|1533.5|1527.5|1545.5||1552.5|1542.5|1523.5|1520|1556.5|1549|1561|1548.5||1517|1518|1539.5|1533|1518|1497.5|1476|1420|1377.5|1371.5|1357.5|1362|1359|1350.5|1355.5|1346.5|1336.5|1332.5|1335.5|1354.5|1339.5|1357|1354|1350||1342.5|1360.5||||1372|1345.5|1354.5|1346|1345|1320.5|1301.5|1312.5|1301|1290.5|1292.5|1289|1292|1295|1313|1305|1323|1344.5|1324.5|1350|1356|1360|1356.5|1349.5|1353.5|1356||1351|1346.5|1347|1379.5|1363.5|1389|1383|1386.5|1402.5|1385.5|1374.5|1407.5|1423||1389|1390|1375.5|1327.5|1345.5|1314|1330.5|1338|1328|1338.5|1342.5|1355.5|1351.5|1348|1355|1377|1352.5|1358||1326|1313.5|1288.5|1313|1332.5|1344|1346|1350|1344|1346|1343|1349|1349|1388||1395|1375.5|1366.5|1384.5|1376.5|1367|1388.5|1398|1402|1413.5|1407|1389|1383.5|1378|1379.5|1360.5|1366|1364.5|1336.5|1314.5|1313.5|1326.5|1317|1333.5|1358||1355.5|1348|1344|1340|1370|1325.5|1363.5|1368|1346.5|1299.5
04817|44183|/equities/tobu-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||2706.5|2680|2635|2631|2628.5|2650.5|2668.5|2665|2680.5|2685|2708.5|2705.5|2702.5|2711|2682|2645.5|2622|2644.5|2642.5|2612|2689.5|2682|2717|2740.5|2758.5|2682.5|2726.5|2743.5|2790|2747.5|2774|2718.5|2714|2783.5|2760|2725|2770|2756|2795|2800|2767|2753|2787.5|2962.5|2941|2914|2907|2916|2974.5|||2927.5|2993|3135||3158|3139|3235|3281|3270|3213|3331|3383|3473|3520|3555|3555|3608|3603|3625|3595|3593|3603|3631|3723|3781|3776|3941|3936|3975|3962|3945||3951|3893|3819|3783|3774|3820|3858|3864|3908|3832|3892|3870|3883|3827|3792|3758|3802||3790|3823|3870|3881|3844|3786|3818|3909||3845|3898|3915|3931|3930|3915|3909|3919|3894|3935|3884|3950|3938|4050|4084|4012|4053|4085|4067|4108|4050|4037|4021|3917||3873|3822||||3789|3751|3762|3719|3758|3747|3730|3719|3723|3752|3793|3832|3862|3876|3860|3808|3747|3730|3690|3662|3671|3655|3629|3664|3657|3706||3720|3712|3710|3756|3698|3736|3764|3802|3809|3783|3719|3831|3910||3762|3698|3624|3551|3598|3558|3552|3564|3502|3520|3545|3544|3483|3515|3613|3671|3696|3750||3654|3651|3610|3678|3784|3842|3868|3972|4000|4015|3989|4017|4086|4106||4153|4148|4128|4050|3993|4030|4152|4021|4031|4007|4014|3993|3879|3903|3889|3873|3890|3878|3856|3858|3853|3927|3990|4017|3995||4000|3889|3863|3830|3786|3900|3813|3830|3761|3736
04818|946084|/equities/toda-corp|TOPIX500||1068.5|1060|1053|1054|1040|1063.5|1081|1043|1039|1040.5|1052|1050.5|1052|1057|1042|1032.5|1036|1055.5|1043.5|1041|1057.5|1044|1027|1060.5|1074.5|1050.5|1058.5|1050.5|1095|1092|1089.5|1076.5|1077.5|1085.5|1092.5|1075|1090.5|1085.5|1086|1075|1071.5|1077.5|1112|1026.5|1062|1065|1051|1042.5|1041|||1045.5|1032|1031.5||1019.5|993.4|1007|999.8|988.2|978.2|991.9|982.7|994.5|1008|1018.5|1009.5|997|992.9|996.7|984.7|985|971.3|981.6|1004|1022.5|1009|1043|1031.5|1039.5|1050.5|1044||1035.5|1019.5|1009|1003.5|1005.5|1001|999.2|1034|1008.5|988.8|994.2|937.7|938.2|926.2|940|946.6|965.1||965.1|957.8|960.3|958|961.2|922.3|941|937.4||930|943.7|957.1|954.9|950.7|941|934.1|933|922.5|934|925.9|936.2|930.2|934.9|952.1|939|933.5|937.3|934.6|943|935|944.4|943.4|940.9||933.4|945.4||||932.8|927.2|936.8|923.8|919.4|933.6|920.9|914.8|904.1|905.4|909.9|913.8|917.5|929|930.7|886|886.2|892.1|865.7|849.6|853.7|844.3|848.4|856.3|836.2|836.3||824.6|831.3|872|918.5|920.9|913.5|896.6|902.5|877|852.4|849|873.2|875.3||871.4|857.3|835.6|814.4|827|804.7|795.9|789.9|790.2|799.4|803.3|807.3|799.9|796.9|808.1|809|804.4|804.8||786.4|786|762.6|788.2|814.7|809.6|811.6|828.6|823|820.9|836|837.1|835.7|845.1||840|835.1|820.4|815.7|812.6|812.1|823.6|818|818.5|823.5|823.6|819.3|818.8|813|812.6|804.2|813.7|813.8|804.5|801.6|791|798.7|800.8|803.9|802.2||812.8|791|789.5|776.6|777.4|783.2|789.3|795.7|791.6|779.2
04819|44303|/equities/toho-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||4506|4526|4503|4523|4590|4705|4758|4736|4772|4779|4704|4684|4688|4647|4635|4627|4646|4670|4713|4589|4632|4655|4692|5110|5133|5120|5088|5112|5082|5002|4963|4883|4840|4979|4921|4850|4842|4894|4836|4871|4956|4959|4904|5091|5047|5074|5013|5064|5124|||5159|5226|5286||5250|5300|5344|5344|5488|5402|5324|5281|5339|4971|4895|4857|4880|4913|4855|4855|4852|4862|4895|4968|4948|5019|5105|5052|5117|5194|5183||5120|5079|4999|5012|4962|5048|4902|4923|4945|4880|4845|4870|4869|4862|4900|4964|4959||4928|4931|4950|4795|4707|4679|4717|4697||4602|4698|4734|4781|4837|4840|4823|4817|4807|4809|4789|4782|4781|4791|4779|4792|4872|4839|4821|5012|4945|4950|4996|4927||4854|4856||||4769|4770|4787|4769|4858|4742|4739|4788|4790|4705|4757|4854|5175|5375|5426|5355|5368|5400|5321|5276|5127|5131|5133|5147|5153|5238||5199|5080|5058|5101|5070|5074|5052|5082|5105|5196|5209|5219|5271||5199|5180|5131|4990|4941|4902|4918|4935|4851|4866|4902|4878|4887|4843|4999|5078|5133|5120||5032|5051|4972|5074|5087|5102|5176|5290|5273|5317|5287|5397|5418|5443||5539|5517|5579|5697|5668|5700|5677|5600|5590|5592|5642|5555|5471|5540|5512|5512|5441|5430|5437|5436|5383|5409|5461|5484|5505||5587|5601|5551|5528|5484|5470|5493|5535|5540|5454
04820|946336|/equities/toho-gas-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||3861|3882|3840|3877|3846|3855|3898|3915|3917|3874|3903|3895|3920|3948|3903|3952|3934|3959|3929|4035|4072|3927|3996|4002|4002|3881|3937|3911|3930|4002|4124|3917|3855|3811|3765|3837|3816|3828|3835|3859|3855|3837|3840|3891|3970|4030|4017|4046|3993|||4074|4060|4050||4135|3815|3750|3783|3735|3584|3626|3596|3644|3684|3631|3577|3538|3434|3414|3426|3409|3342|3330|3366|3464|3343|3351|3310|3298|3375|3315||3267|3223|3199|3181|3113|3153|3158|3231|3119|3018|2965.5|2928|3005|3003|3042|2988|2917.5||2933.5|2910|2976|2944.5|2886|2858.5|2857|2929.5||2890.5|2915|2987.5|2975|3042|3040|2983|2973.5|2901|2987|2954.5|2991|2972.5|3004|3018|2995.5|2986.5|3084|3128|3144|3098|3134|3160|3122||3071|3008||||2945|2941.5|2949|2886|2871.5|2880|2811.5|2699.5|2723.5|2690.5|2724|2738|2768|2778|2803|2746|2755|2711|2649.5|2638.5|2628.5|2635.5|2615|2613.5|2610|2645.5||2612.5|2636|2614.5|2649|2671.5|2752.5|2720.5|2762|2724|2730.5|2716|2766.5|2832||2777|2724|2593|2571|2531|2550.5|2568.5|2582|2574|2590|2565|2599.5|2606.5|2575|2601.5|2638|2623.5|2609.5||2530|2523.5|2461.5|2503|2573.5|2607.5|2615.5|2654.5|2670.5|2685|2697|2758|2753.5|2787.5||2775|2691.5|2697|2652.5|2633|2636.5|2678|2663.5|2689.5|2674.5|2638.5|2610|2597|2604|2585|2540.5|2526|2533|2516|2511.5|2475|2480|2503|2503.5|2525||2583|2596|2584|2525.5|2514.5|2572|2641|2723.5|2663.5|2630.5
04821|952722|/equities/toho-holdings|TOPIX500||4424|4367|4490|4395|4313|4400|4489|4454|4328|4294|4204|4145|4075|4169|3750|3666|3709|3747|3777|3842|3838|3843|3914|3852|3876|3893|3889|3860|4006|4062|3971|3896|3828|3848|3811|3775|3770|3732|3726|3733|3779|3818|3781|3879|3937|4060|4012|3995|3960|||4000|3904|3773||3760|3724|3720|3688|3677|3616|3651|3652|3678|3684|3652|3626|3691|3707|3681|3655|3580|3592|3629|3677|3652|3590|3604|3582|3535|3490|3467||3417|3388|3400|3371|3350|3344|3337|3356|3213|3186|3200|3184|3174|3163|3184|3237|3237||3255|3236|3236|3268|3228|3202|3246|3307||3274|3231|3187|3145|3149|3169|3213|3198|3173|3191|3192|3210|3248|3303|3298|3266|3257|3216|3239|3259|3228|3266|3297|3273||3198|3234||||3222|3216|3233|3233|3228|3234|3235|3260|3259|3288|3302|3292|3306|3320|3317|3280|3315|3325|3277|3279|3320|3230|3204|3198|3211|3239||3267|3291|3281|3393|3330|3322|3396|3510|3442|3408|3381|3447|3461||3478|3514|3400|3321|3336|3264|3243|3279|3249|3253|3241|3243|3201|3211|3246|3261|3231|3245||3186|3167|3064|3174|3200|3206|3190|3183|3151|3150|3125|3143|3147|3136||3023|2981.5|2942|2909.5|2873.5|2861.5|2899|2905.5|2958.5|2963|2965|2920|2902.5|2891|2877.5|2835|2849.5|2842.5|2857|2841.5|2835.5|2868.5|2917.5|2902|2868.5||2841.5|2832.5|2807.5|2775|2732|2693.5|2746.5|2773.5|2774|2765
04822|946332|/equities/tohoku-electric-power-co-inc|TOPIX500/EAFAVALUE||1387|1387|1363|1363.5|1349.5|1382|1433|1438|1433.5|1434|1451.5|1472.5|1454|1441|1413.5|1402|1417|1425|1431.5|1460|1486|1464.5|1521|1525.5|1545|1549.5|1528.5|1492.5|1486.5|1543|1590.5|1520|1547.5|1544|1394|1318|1325.5|1314|1311|1278.5|1262.5|1236|1247|1271.5|1253|1271.5|1254.5|1289|1320|||1334|1309|1218.5||1173.5|1173|1205.5|1215|1242|1214|1236.5|1225.5|1276|1296.5|1261.5|1267.5|1228|1200.5|1199|1195.5|1216|1175.5|1150.5|1160.5|1196.5|1183|1176.5|1192|1205|1188.5|1169||1155.5|1142.5|1154.5|1142|1065.5|1050|1063.5|1081.5|1086.5|1050.5|1003.5|1003.5|1017|1015|1025|991.1|1003.5||1000|979|988.9|1004|981.9|962.1|957.9|983||962.5|979.6|1004.5|990.2|1006.5|977.8|978|987.7|984.7|987|966.4|986.4|974.8|983|992|974|977.8|978.2|998.6|999.9|970.5|985.2|973.3|998.4||1008|981.4||||958.9|946|951.5|933.4|931.9|928.1|920.4|931.8|954.7|963.3|972.6|985.1|1019|1004|1008.5|983|1001|983.4|947.3|949.4|961.2|946.9|937.5|924.6|923.9|929.7||935|923.4|939|950.9|938.7|936.7|940.3|945.5|940.2|935.5|910|935.1|995.3||982.8|971.4|940.1|953.2|959.6|957.7|952.1|937|942.6|940.7|947.3|949|940.2|938.7|957.2|962.8|956.6|952.8||935.6|912.3|870.3|908|949.6|967.6|1015.5|1014|1026|1025|1041|1066.5|1060.5|1110.5||1109|1089.5|1059|1054.5|1034|1028.5|1032.5|1024.5|1014|1006.5|1019.5|1018|1013.5|1019|1006|994.5|999.1|995.9|980.9|978.9|935.6|942.1|954.5|949|950.3||957.9|966.7|962.7|945.6|963.9|964.1|986.8|1020.5|946.5|919.2
04823|44265|/equities/tokai-carbon-co.,-ltd.|NIKKE225/TOPIX500||954.3|948.5|930|931.3|926.3|923.3|934.3|930.6|926.2|926|920.5|924|938.9|943.3|935.3|930.1|928.8|927.5|927.3|918|935.4|926.4|961.9|968.4|955.6|945.1|948.4|974.5|990.6|1004.5|996|980|983.8|1000|991.2|982.9|990.1|982|995.9|1002.5|995.8|997.1|990|998.2|982.2|971|1046|1035.5|1034.5|||1028.5|1039|1049||1037|1038.5|1036|1034|1037|1022|1042|1033|1041.5|1064|1068.5|1056.5|1056.5|1032|1022.5|1011.5|1012|1007|1010|988.4|996.7|1000|1005.5|998.2|993.3|996.8|990.7||981|970.3|957.1|954.5|953.3|957.8|960.9|991.8|974|984|968|966.5|975.4|986.7|1009|1004.5|1000.5||1013.5|1008.5|1021|1030.5|1034|1020|1011.5|1045.5||1022.5|1028.5|1031|1024.5|1047.5|1037|1032|1044.5|1034|1037|1027.5|1032|1032.5|1028|1026|1013|998|1001|1027|1039.5|1037.5|1055.5|1052|1053||1041|1039||||1025.5|1027.5|1042|1027.5|1029|1030.5|1021|1033|1027.5|1027|1036|1022.5|1038.5|1050.5|1061.5|1064.5|1092|1109.5|1093.5|1104.5|1100|1094|1097|1109|1119.5|1125.5||1107|1089|1087.5|1101|1085.5|1092|1069.5|1075.5|1081.5|1076.5|1045|1173|1195||1177.5|1181.5|1147|1140.5|1151|1122.5|1134|1124|1121.5|1134|1141|1155|1170.5|1166.5|1173.5|1198|1173.5|1182.5||1136|1132.5|1112.5|1132|1180|1171|1182.5|1184|1184.5|1192.5|1183|1193|1202|1219||1210|1207|1181|1175|1157|1162.5|1185.5|1188|1181.5|1192|1170.5|1152|1146|1143|1137.5|1116|1124|1123|1114.5|1117.5|1112|1117|1106.5|1133|1133||1153|1167.5|1202|1193|1205|1214.5|1232.5|1257|1263|1235.5
04824|44143|/equities/tokio-marine-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||6180|6476|6596|6292|6164|6243|6273|6267|6342|6147|6005|5849|5815|5780|5520|5517|5420|5437|5312|5263|5444|5472|5596|5642|5587|5442|5425|5361|5534|5639|5429|5330|5361|5364|5349|5160|5203|5144|5083|4967|4920|4944|4926|4952|5037|5115|5037|4940|5050|||5050|4973|4991||4902|4807|4924|4809|4740|4638|4672|4574|4640|4867|4794|4784|4745|4844|4804|4760|4757|4627|4666|4623|4703|4725|4760|4705|4684|4779|4786||4650|4576|4500|4448|4409|4409|4455|4559|4511|4415|4408|4421|4448|4376|4365|4339|4344||4304|4321|4391|4517|4461|4367|4125|4277||3853|3898|3878|3865|3863|3796|3884|3930|3871|3800|3733|3820|3848|3862|3831|3733|3713|3784|3765|3794|3716|3690|3592|3582||3555|3509||||3529|3514|3483|3463|3470|3455|3450|3521|3486|3393|3492|3597|3735|3744|3766|3718|3783|3745|3667|3655|3670|3648|3606|3677|3715|3735||3670|3631|3697|3500|3454|3479|3499|3488|3419|3417|3353|3414|3494||3405|3420|3343|3282|3351|3336|3326|3293|3307|3353|3390|3443|3420|3373|3426|3495|3438|3442||3349|3362|3272|3306|3392|3465|3544|3645|3657|3625|3647|3649|3632|3585||3513|3543|3491|3421|3419|3376|3383|3340|3304|3308|3263|3227|3212|3226|3218|3139|3167|3149|3121|3101|3146|3154|3102|3106|3080||3109|3088|3078|3115|3060|2970|3060|3250|3259|3206
04825|44329|/equities/tokuyama-corp.|NIKKE225/TOPIX500||2962.5|3014|2960.5|3016|2962|2942|2988|2988|2952|2920.5|2950.5|2936|2925|2924|2911.5|2920|2948|2956|2975.5|2920.5|3009|2952|2978|2980.5|3015|2969.5|2925|2917.5|2962|3021|3042|3021|3040|3098|3087|3076|3111|3080|3139|3102|3079|3055|3085|3106|3145|3130|3131|3130|3156|||3152|3160|3260||2926.5|2790|2829.5|2811|2829.5|2814|2855.5|2831.5|2844|2901|2904|2853|2853|2809|2770|2742|2747|2695|2705.5|2670.5|2715|2640|2703|2664|2699|2720|2693.5||2654|2588.5|2559|2600.5|2526.5|2511|2546|2611.5|2546.5|2568|2489|2476|2456.5|2428|2456|2430|2405||2351|2327.5|2349|2339.5|2313|2283|2297|2353.5||2266|2264|2258.5|2237.5|2276.5|2228.5|2254|2378|2468|2511|2467.5|2494.5|2454.5|2481|2483|2444|2389.5|2432|2440.5|2474.5|2471.5|2504|2477.5|2471||2468|2450||||2391|2376.5|2366.5|2342.5|2333.5|2349.5|2323|2327|2285.5|2268|2270|2241|2223|2218|2248.5|2241.5|2285|2334.5|2278|2312|2363.5|2401|2406.5|2432.5|2395|2401.5||2373|2336.5|2356.5|2392|2372|2353|2320|2321.5|2329|2274|2236.5|2301|2314.5||2285|2337.5|2271|2187|2143|2195.5|2249.5|2267|2252|2251.5|2246.5|2270.5|2261|2250|2261.5|2285.5|2249.5|2250.5||2192.5|2184|2164.5|2239|2337|2350|2390|2438.5|2438.5|2466.5|2454|2434|2457.5|2494.5||2478.5|2459.5|2418|2399|2380.5|2383|2421|2412.5|2408.5|2421|2357|2326|2307.5|2313.5|2328.5|2286|2307|2315.5|2296.5|2285.5|2273.5|2279|2307|2325|2349||2385|2343.5|2340.5|2377.5|2367|2378|2449.5|2460.5|2442.5|2448.5
04826|44278|/equities/tokyo-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE||829.1|829.7|826.9|829.4|827.5|841.1|858.4|854.9|856.8|856.9|866.2|868|868.5|863.8|855.9|843.5|848.5|866.3|868.5|855|876.1|859.2|894.5|902.4|922.5|926.1|933.3|921.9|925.5|928.8|939.6|885.5|926.3|1010.5|971|978.9|987.2|987.8|1003.5|975|952|935|931.5|937.2|941.7|956|951.8|968|982.9|||972.8|949|987.1||981.2|979|1011|1017|1032.5|1014.5|1017|1009.5|1052.5|1107.5|1046.5|1072.5|1077|1040|991|953.5|1012.5|925.3|905.6|901.8|944|918.2|895.4|893.1|867.7|872.8|857.4||808.2|828.9|966.2|854.8|800.7|787.7|789.8|806.7|793|778.4|772|787.8|800.9|810|849.6|792.8|816.1||792.4|779.3|795|789|778.2|757.7|752|771.1||743.9|746|762.9|765.9|802.9|768.4|754.5|788.3|778.7|774.9|756.2|787.4|780.4|790.9|796.8|780.6|800.6|810.2|848.6|827.8|793.6|797|779.7|782||758|755||||738.5|736.7|735|733.1|728.1|736.2|725.5|725.8|734|735.8|751.9|777.6|816.9|833.7|891.6|777.8|765|692|640.3|645|638.6|630.9|628.2|636.9|639.9|646.6||652.1|649|665.9|662|652.8|660|664.4|662.3|656.3|653.8|642.3|663.7|690.6||675|643.6|637|640.4|644.1|638.5|630.7|625.6|634.4|636.2|644.5|642.8|639.7|630.1|639.4|637.4|636.3|616||596|594.2|579|616|650|668.8|690.1|691.2|706.1|706|703.3|721.1|686.3|698.9||696.5|672.3|653.3|642.7|634.5|630.3|620|626|631.9|630.9|637.4|640|638.1|650.7|617.9|608.4|609.8|612.9|611.2|607|582.8|605.3|611.3|600.9|586.9||581.1|574.3|571|560.4|570.8|572.8|563.9|590|565|545.7
04827|44237|/equities/tokyo-electron-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||35700|38050|37820|37400|36040|36370|35850|35960|35050|34820|34900|34800|35650|34400|34990|34920|34890|34730|35000|34080|34950|34910|35500|35560|34780|34460|34700|33540|34460|34210|33630|34500|35380|35500|35630|35790|36830|36180|36630|36340|36090|36820|35230|34590|34640|35000|35210|36280|36840|||35010|34940|35120||34230|33600|34810|32500|32450|33530|36740|37290|37660|39290|39500|38920|39290|38990|37660|37270|39480|39620|39610|38300|39570|39260|39510|38930|38720|39330|39340||37300|36740|35410|37220|37390|36510|37150|38360|38060|39600|39450|39290|38380|36870|36490|36260|36000||36580|34520|34650|34800|35350|35210|33530|33720||29755|29435|28480|28630|28205|28100|27640|27865|27985|28010|27970|28655|28375|28200|28700|28230|26625|26390|25920|26245|26250|26080|25385|24910||24120|24005||||25255|25465|25620|25300|25025|24905|24700|25255|25280|24385|24370|24035|24445|23345|23005|22240|22435|23270|22770|23710|23850|24025|23955|23890|23945|24005||23945|24170|23905|24115|24090|24115|23230|22575|22190|21845|21260|21215|21510||21060|20390|19755|19800|19610|19340|20365|20020|20065|20085|20180|21175|20880|20395|21210|21165|20560|20100||19440|19755|19360|19975|20180|20440|19925|20300|20165|20940|20410|20500|20725|20750||21895|21235|20610|20735|20490|21120|21960|22115|21695|21485|21435|21575|21310|21105|20955|20460|21750|21065|21190|20790|20605|20465|20375|20610|20270||20450|20760|20695|20875|21095|20910|21145|21845|21245|20910
04828|44293|/equities/tokyo-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||3411|3435|3411|3402|3403|3451|3494|3450|3460|3475|3455|3461|3523|3516|3497|3523|3540|3523|3517|3548|3534|3496|3570|3564|3582|3482|3551|3521|3566|3571|3525|3387|3411|3450|3441|3357|3338|3325|3509|3518|3389|3373|3327|3413|3477|3511|3485|3462|3514|||3565|3591|3539||3589|3656|4043|4055|3945|3758|3802|3735|3796|3891|3849|3845|3739|3557|3504|3507|3534|3500|3357|3413|3511|3436|3511|3496|3521|3561|3553||3549|3549|3433|3424|3309|3316|3407|3507|3453|3392|3351|3294|3310|3279|3427|3361|3256||3303|3276|3249|3216|3142|3122|3134|3193||3178|3213|3305|3280|3402|3440|3429|3401|3309|3330|3295|3297|3326|3334|3404|3327|3410|3476|3504|3524|3401|3456|3506|3394||3339|3275||||3238|3211|3218|3191|3202|3270|3296|3346|3480|3492|3533|3517|3552|3547|3569|3443|3451|3475|3467|3404|3423|3427|3321|3315|3312|3373||3310|3279|3285|3345|3288|3314|3351|3314|3246|3169|3139|3410|3538||3512|3488|3379|3377|3282|3383|3409|3366|3380|3402|3374|3445|3468|3454|3524|3595|3619|3622||3457|3402|3306|3416|3375|3391|3371|3404|3445|3455|3471|3528|3520|3562||3534|3378|3356|3360|3398|3392|3444|3451|3474|3472|3413|3377|3391|3386|3372|3310|3306|3286|3278|3264|3249|3284|3288|3289|3278||3358|3339|3370|3223|3235|3227|3244|3326|3225|3148
04829|952044|/equities/tokyo-ohka-kogyo|TOPIX500||4388|4563|4593|4507|4295|4225|4300|4306|4268|4294|4362|4349|4462|4280|4410|4444|4435|4427|4427|4475|4492|4466|4463|4333|4217|4013|4036|3925|3971|4105|4100|4099|4204|4193|4210|4204|4284|4233|4271|4367|4295|4314|4089|3931|4434|4308|4278|4307|4285|||4163|4189|4226||4181|4100|4188|4043|4045|4141|4378|4255|4140|4250|4271|4259|4297|4275|4282|4282|4355|4357|4408|4378|4579|4557|4584|4626|4548|4600|4606||4430|4447|4309|4375|4434|4474|4336|4470|4439|4675|4678|4691|4709|4607|4567|4529|4500||4375|4141|4163|4140|4193|4164|4051|3669||3527|3559|3519|3486|3434|3449|3407|3403|3415|3377|3385|3469|3335|3367|3437|3381|3103|3085|3152|3221|3103|3207|3104|3102||2996.5|3075||||3112|3138|3164.3301|3082.3301|3046.6599|3074.3301|3052.6599|3068.3301|3022.3301|3011.6599|3033|3052.3301|3046.6599|2941.3301|2931|2900.6599|2936.3301|2990.3301|2894.3301|2998|3023.6599|3054.3301|3005.3301|3017.6599|3038.6599|3037.3301||3034.6599|3071|3045.6599|3061.3301|3048.3301|3086|2892|2885|3007|3024.6599|2956.3301|2987|3023.6599||2948.6599|2876.6599|2873|2870.6599|2892.3301|2759.3301|2888.3301|2840.3301|2817.6599|2867.6599|2846.3301|3060.6599|3058|3014.6599|3090|3107.6599|3039.3301|3046||2959|2973.3301|2874.3301|2900.3301|2949|2965.3301|2928.6599|2960|2940.6599|2998|2949|2972|2998.6599|3057.6599||3146.3301|3074.3301|2986|3081.3301|3117|3267.3301|3297.6599|3368.3301|3358.3301|3301.6599|3273|3287.3301|3251|3270.3301|3266.6599|3164|3214.6599|3157.3301|3143|3078.6599|3064.6599|3079|3128|3113.3301|3051.3301||3185.6599|3058.3301|2907.3301|2940.6599|2910.3301|2903|2930.3301|3014|2988.3301|2873
04830|44168|/equities/tokyo-tatemono-co.,-ltd.|NIKKE225/TOPIX500||2678|2675.5|2651.5|2622|2580.5|2607|2636|2633|2631.5|2553|2539|2518|2546|2521|2450.5|2455|2484|2441.5|2410.5|2401|2540.5|2442|2471|2539|2574.5|2546.5|2543|2582|2587.5|2564|2544|2463|2420|2442|2429|2442.5|2502.5|2523|2539.5|2613|2590.5|2550|2548|2533.5|2528.5|2553.5|2594.5|2588|2638.5|||2642|2625.5|2632||2559|2533|2602.5|2576.5|2590.5|2520|2572|2554|2573.5|2674|2702.5|2511.5|2562.5|2566|2525.5|2509|2511|2499.5|2513.5|2543|2631.5|2545.5|2521.5|2406|2383|2433.5|2417.5||2378|2215|2170|2127.5|2065|2092|2080|2143.5|2222|2260.5|2192|2257.5|2250.5|2170.5|2172.5|2170|2173.5||2203|2178|2158|2166|2197|2181|2181|2231.5||2226|2234.5|2222.5|2218|2299.5|2257|2267.5|2288.5|2245|2242|2212.5|2242|2247.5|2334|2343.5|2277|2242.5|2260|2259|2302|2262.5|2265.5|2221|2164||2138|2092||||2112|2079.5|2101.5|2073|2062|2049|2052|2065.5|2052.5|2043|2096|2072.5|2112|2119.5|2109.5|2086|2150.5|2173|2120.5|2157.5|2126|2101.5|2073|2082.5|2076|2079||2066.5|2062.5|2095|2128.5|2130.5|2133.5|2068.5|2050|2044.5|2023|1976|2032|2075||2019.5|2008.5|1989|1949|1988|1963.5|2005.5|2013|2018|2031.5|2030|2041|2042|2016.5|2067|2097|2067|2083.5||2041.5|2018.5|1947.5|2022|2047|2068|2084.5|2101|2082.5|2110|2124.5|2110|2130|2180.5||2162.5|2109.5|2054.5|2085.5|2001|2072.5|2079|2035.5|2037.5|2030.5|1963|1915|1896.5|1903.5|1885|1844|1843|1846|1828|1829.5|1814|1826|1828.5|1861.5|1870.5||1927|1880.5|1882.5|1847|1836.5|1827|1863.5|1903.5|1897.5|1879.5
04831|44188|/equities/tokyu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||1760.5|1735|1734|1734|1717|1721.5|1726.5|1718|1744|1744.5|1772|1770|1792.5|1795.5|1792.5|1750|1766.5|1792|1763.5|1753.5|1833|1825|1854|1851|1848|1809|1820|1833|1828.5|1841.5|1835|1813|1823.5|1832.5|1806|1826.5|1857|1874.5|1868|1832|1834|1820|1837.5|1873|1844|1868|1838|1839.5|1873.5|||1861|1851|1868.5||1864.5|1865|1887|1911|1907|1866|1886.5|1880|1892.5|1900|1890|1873|1877|1870.5|1864.5|1826.5|1811.5|1800.5|1825|1846.5|1844|1838.5|1903|1900.5|2079.5|2063.5|2045.5||2041|1974.5|1947.5|1929.5|1928|1919|1930.5|1933.5|1945.5|1911|1931.5|1915|1922|1863.5|1838|1819.5|1822.5||1789.5|1764.5|1773|1773.5|1764.5|1705.5|1720.5|1730.5||1677.5|1710|1719.5|1736|1753.5|1740|1729.5|1732.5|1716|1733.5|1720.5|1734.5|1728|1757|1763|1726.5|1725|1761.5|1762.5|1794.5|1796|1799.5|1795|1775||1768.5|1746.5||||1721|1721|1721|1705.5|1722.5|1719.5|1696.5|1680|1689.5|1695|1722.5|1751.5|1752|1751.5|1745|1736.5|1731.5|1737|1725.5|1722|1729|1735.5|1744|1758|1750.5|1750||1763|1770.5|1765|1784.5|1744|1746.5|1775.5|1763|1781|1760|1681|1699|1743.5||1709.5|1719|1700|1672|1676.5|1654|1652|1654|1634.5|1645|1659|1643.5|1619|1613.5|1654.5|1670|1684|1690||1680|1672|1649|1676|1701|1724|1733|1786|1802|1805.5|1796.5|1811|1844|1840||1868.5|1859.5|1846|1820.5|1810.5|1815|1850|1833|1843|1842|1856|1840.5|1786.5|1791|1777.5|1770|1787.5|1787|1766|1770.5|1779.5|1802.5|1830.5|1847.5|1840||1857|1844.5|1783|1764|1771.5|1778.5|1790.5|1832|1804.5|1781.5
04832|44457|/equities/tokyu-fudosan|NIKKE225/TOPIX500||1092.5|1082.5|1075.5|1085|1088.5|1087|1106|1091.5|1107|1086|1073.5|1067|1071|1060|1046|1044|1053.5|1062|1048|1051|1094.5|1085.5|1092.5|1113|1135.5|1136.5|1125.5|1132|1130|1095.5|1086|1030|1026|1031.5|1045|1040.5|1064|1080|1097.5|1110|1100|1104|1121.5|1144.5|1146.5|1169|1154.5|1146|1160|||1159.5|1150.5|1160.5||1150|1124|1152.5|1148|1137|1124|1151.5|1152.5|1167|1222.5|1230|1157.5|1177.5|1193.5|1189|1178|1192|1194|1203.5|1207.5|1248.5|1217.5|1228.5|1192.5|1174|1194|1185||1170.5|1106|1074|1033.5|1007|1003|984.8|1012|1010|1026|1003.5|1013|1011|982.6|982.3|976.5|994.8||1009|982.2|977.7|982.2|988.9|961.3|950.8|991.3||968.1|987|995|985|1017.5|989.5|976.3|993.4|985.3|992.9|981.3|994.5|996.6|1018.5|1033.5|1002|1001|1005|1005|1018|998|989|974|955.3||953.3|919.4||||901.4|895.6|901.3|890.1|893.6|891.6|895|908.9|910.2|901.5|923.6|908.7|927.2|929.1|916.5|910|947.3|967.5|941.1|953.4|939.2|914|935.2|937.2|945.4|951.6||956|950.7|958.5|956.8|954.7|957.8|923.6|913.1|915|898.9|875.6|913.1|925||899.7|879.3|871.8|860.6|876.8|860.2|884|880.4|881.5|884.5|889.7|902|909.3|894|925.8|948|926.3|923.2||893.9|887.3|855.9|904.8|917.3|919|938.4|965.5|960.7|968.4|961.6|969|971.2|981.9||977.7|959.7|941.2|949.2|928.6|955.8|965.1|959.3|945.1|938.4|923.7|906.5|899.7|904.9|896.5|886.4|888.2|890|878.2|871.3|863.4|868.3|860.8|873.8|877.1||894|864.3|855.5|833.7|814.1|820.3|828.9|850.4|844.3|824.2
04833|952609|/equities/topcon-corp|TOPIX500||1850|1850|1825.5|1840|1829.5|1832|1837.5|1823.5|1814.5|1820.5|1796.5|1768|1763.5|1772|1785|1795.5|1791.5|1769|1729.5|1705|1700|1697|1676|1700|1719.5|1701|1694.5|1706.5|1722.5|1729.5|1705|1681.5|1697.5|1733.5|1746.5|1717|1709.5|1682|1713|1713.5|1711|1758|1802.5|1841|1883.5|1903|1887|1873.5|1871.5|||1857.5|1848.5|1854||1824|1823.5|1857|1774|1766.5|1719.5|1730.5|1707|1706|1732|1745.5|1750|1757|1740.5|1727|1700|1723|1710|1719.5|1720.5|1782.5|1740.5|1782.5|1785|1763.5|1786.5|1770.5||1763.5|1752|1745|1716|1689.5|1694.5|1688.5|1744.5|1748.5|1766|1763.5|1759.5|1760|1776.5|1781.5|1818.5|1780||1784|1769|1771.5|1753|1754|1724|1719|1719.5||1697|1724.5|1716.5|1742.5|1767|1746.5|1750|1710|1694|1595|1593|1625.5|1621|1641.5|1631|1628.5|1606|1615.5|1646|1674.5|1723.5|1592|1581|1568.5||1555.5|1545.5||||1520|1544|1524.5|1504|1488|1508|1468|1500|1493.5|1497.5|1528|1503|1470|1471|1481.5|1462.5|1503|1537.5|1495|1502.5|1507.5|1517|1515|1540|1553|1580||1545|1543|1535.5|1533.5|1540.5|1540|1515|1500.5|1532|1536.5|1526|1495|1509||1442.5|1382.5|1361.5|1309|1708.5|1678|1692.5|1685|1673.5|1705|1713.5|1711.5|1703|1678.5|1717|1739|1691|1700.5||1654.5|1652|1620.5|1653|1651.5|1649.5|1747|1772|1765.5|1780|1747.5|1774|1770.5|1763||1753|1723.5|1695.5|1705|1677|1697|1714.5|1729.5|1790.5|1777.5|1781.5|1757|1723|1700.5|1688.5|1670|1665.5|1646.5|1624.5|1609.5|1622.5|1638|1599|1644|1668.5||1660|1616.5|1585|1629|1612.5|1684|1739.5|1739.5|1726.5|1707
04834|44202|/equities/toppan-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||4538|4617|4607|4551|4552|4590|4662|4673|4587|4502|4433|4455|4403|4360|4416|4473|4470|4492|4451|4416|4494|4394|4337|4320|4200|4110|4074|4097|4088|4072|4070|3970|3955|4016|3979|3903|3924|3846|3938|3891|3880|3873|3951|4044|3685|3769|3747|3738|3745|||3683|3702|3748||3637|3632|3677|3644|3622|3546|3610|3613|3664|3756|3749|3766|3793|3793|3798|3817|3884|3818|3770|3772|3879|3776|3826|3732|3701|3726|3710||3550|3619|3572|3595|3485|3537|3557|3562|3506|3478|3450|3539|3570|3563|3596|3540|3586||3599|3585|3512|3518|3547|3599|3972|4076||3946|3934|3940|3976|3979|3988|3999|4089|3981|4049|4045|4151|4160|4196|4287|4113|4131|4117|4118|4251|4118|4110|3997|4013||3921|3967||||3935|3957|3989|3982|3945|3906|3837|4043|3728|3679|3781|3772|3828|3859|3923|3800|4011|4037|3636|3557|3504|3464|3454|3506|3504|3477||3369|3306|3296|3351|3309|3322|3320|3349|3391|3331|3333|3381|3484||3491|3542|3452|3340|3423|3341|3369|3325|3298|3302|3327|3340|3305|3271|3350|3433|3385|3454||3370|3360|3296|3401|3494|3575|3625|3637|3682|3709|3781|3753|3813|3837||3823|3739|3713|3654|3589|3574|3664|3649|3635|3625|3578|3521|3425|3403|3373|3288|3339|3258|3273|3253|3249|3252|3267|3276|3311||3341|3287|3361|3250|3238|3250|3283|3349|3342|3246
04835|44264|/equities/toray-industries,-inc.|NIKKE225/TOPIX500/EAFAVALUE||770.4|774.1|763.9|765.4|759.9|746.8|755.9|754.8|759.2|762|761.5|758.6|759.9|759.1|745.6|743.7|743.6|738.5|741.5|731.8|738|740.5|759.3|776.2|782.8|776.6|774.8|779.5|802|801.5|785.8|785|786|799|779.1|775.1|777|769.3|785.2|792.9|787|782.8|790.9|806.7|781.8|719.4|717.8|709.6|714.9|||715.2|720.2|722.2||702.8|698.6|720|716.3|724.5|714.7|719.2|702|715.2|737|737.7|734.4|735.2|744.9|737.1|732.7|723.5|717.6|717.7|714.9|740.1|725.6|739.6|735.7|735.6|746.5|738||734.3|719.1|717.8|714.8|700.7|700.6|696.5|707|693.7|692.4|686.1|687.8|694|690.5|692.6|694.5|695.3||692.5|693.9|690.2|695.1|683.5|676|677.5|692.3||674.7|700.4|746.5|738.4|747.8|738.2|735|740.5|726.7|734.4|722.3|724.6|720.9|722.7|732.1|717.3|721.7|725.1|727|745.8|741.8|747.8|743|741.4||746.8|747.3||||733.1|730.9|728.5|724.9|728.8|729.1|733.4|737.6|728.4|725.3|727.7|714.3|723.5|723.4|731.6|726.1|737.6|756|750.2|753.1|767.8|767.1|766.3|763.1|766.4|772.4||776|781.1|785|797|779.9|779.3|775.1|760.7|753.4|747.6|760.8|772.2|771.2||759.3|741.1|724.8|717.2|729.9|713.1|722.5|720.3|716.9|726.3|730.9|730.7|734.8|733|738.6|756.3|748.5|750||733|729.7|720.8|743.5|766|778|787.7|799.3|792.5|801|809.9|821.3|823.7|837.5||833.7|828.9|808.2|807.2|799.7|805.7|815.9|816.6|807.7|807.1|796.3|786.1|786.5|786.5|780.9|772.3|783.3|786.4|783.2|779.5|778.5|781.5|785.2|800|802.4||816.6|803.9|820.8|807|763.6|767.1|788.7|799.7|795.2|782
04836|44211|/equities/toshiba-corp.|TOPIX500/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4590|4595|4590|4590|4590|4590|4595|4595|4595|4600|4600|4595|4595|4600|4600|4596|4600|4601||4602|4601|4600|4600|4601|4602|4601|4601|4601|4601|4602|4603|4602||4601|4601|4599|4599|4603|4601|4602|4602|4601|4601|4602|4603|4606|4604|4606|4608|4607|4607||4609|4607|4600|4602|4601|4603|4605|4601|4602|4601|4606|4606|4597|4593||4608|4606|4604|4604|4604|4602|4600|4602|4599|4600|4600|4602|4599|4598|4599|4599|4600|4600|4600|4600|4603|4602|4600|4601|4603||4604|4605|4610|4584|4577|4577|4580|4580|4589|4577
04837|44324|/equities/tosoh-corp.|NIKKE225/TOPIX500/EAFAVALUE||2051|2076.5|2063.5|2077.5|2071.5|2093.5|2120|2104.5|2088|2099|2098|2114|2094|2099|2076|2063.5|2051|2064.5|2059|2034.5|2100|2076.5|2110|2114|2100|2053.5|2041|1993.5|2005|2004|1993|1970|1965.5|1965.5|1944|1957.5|1939.5|1966|1985.5|1975|1949|1925|1949.5|1980.5|2167|2220.5|2205.5|2168.5|2179.5|||2170|2172|2179.5||2175|2150|2155.5|2143|2134|2106.5|2137.5|2115|2139.5|2178|2177|2175|2163|2178.5|2152|2150|2116.5|2110.5|2074.5|2032|2062|2050.5|2110|2109.5|2103.5|2125.5|2105.5||2076.5|2075.5|2039|2048.5|2046.5|2050|2023|2068.5|2037.5|2031.5|2024.5|2006|2040.5|2039|2087|2056|2039.5||2049|2036|2016|1999|1963.5|1948.5|1930.5|1919||1918|1905|1913.5|1913|1992|1923.5|1899|1911|1898.5|1902|1870|1875|1859.5|1863|1864|1866|1874|1915.5|1949|1969.5|1931.5|1919|1911|1934||1900|1876||||1801|1804|1800.5|1798|1802|1793.5|1768|1793.5|1775.5|1758|1780.5|1725.5|1801|1828.5|1849|1863|1886|1902|1887.5|1916|1950.5|1967|1920|1911|1904|1922.5||1933|1921.5|1913|1956|1938.5|1959.5|1904.5|1902.5|1875.5|1860|1845|1929.5|1941||1832|1870.5|1837.5|1820.5|1846.5|1806|1818.5|1826|1802|1788.5|1787|1784|1811.5|1833.5|1847.5|1879.5|1887|1893.5||1841.5|1841|1821|1854|1906|1918|1931|1991|1978.5|1996|1994.5|2009.5|2013|2028||2028.5|2010.5|1952.5|1954.5|1942|1947|1961|1978|1944.5|1960.5|1922.5|1886|1875|1878.5|1868.5|1845.5|1830|1825.5|1818.5|1799.5|1803.5|1799|1827.5|1854.5|1864.5||1819.5|1814|1820.5|1820.5|1865|1830|1844|1857|1856.5|1833.5
04838|44270|/equities/toto-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||4031|4060|3914|3902|3855|3828|3831|3816|3805|3837|3798|3815|3878|3903|3800|3768|3672|3696|3708|3678|3746|3707|3755|3806|3831|3852|3881|3921|3998|3955|3921|3896|3851|4000|4010|3982|4014|4086|4181|4297|4206|4178|4097|4229|4200|4061|4065|4061|4156|||4117|4122|4294||4337|4336|4388|4333|4360|4199|4257|4290|4331|4325|4349|4330|4335|4325|4296|4212|4115|4092|4163|4221|4272|4236|4243|4160|4128|4182|4244||4222|4271|4272|4252|4245|4273|4155|4132|4153|4222|4180|4289|4156|4049|4048|4062|4078||3910|3745|3728|3747|3690|3658|3649|3734||3755|3726|3743|3768|3922|3920|3809|4015|4009|4032|4008|3970|3940|3965|3941|3882|3857|3817|3803|3875|3918|3916|3902|3898||3824|3866||||3713|3686|3654|3613|3627|3634|3639|3689|3686|3640|3633|3560|3648|3661|3659|3617|3716|3765|3751|3773|3776|3797|3790|3803|3832|3848||3841|3860|3910|3902|3954|3956|3818|3871|3936|3891|3877|3830|3837||3731|3719|3623|3632|3670|3628|3683|3657|3616|3674|3706|3727|3755|3712|3791|3807|3792|3794||3763|3786|3724|3734|3876|3863|3783|3895|3853|3880|3877|3906|3963|3965||3958|3919|3900|3938|3937|3936|4020|4071|4069|4094|4005|3995|3991|3985|3936|3906|3909|3920|3830|3842|3844|3818|3843|3951|4082||4116|4060|4070|4047|4089|4173|4276|4328|4371|4395
04839|44136|/equities/toyo-seikan-group-holdings,-ltd.|NIKKE225/TOPIX500||2485.5|2474|2457|2457|2464|2484|2527|2545|2548.5|2547|2525|2562|2538|2542|2519|2493.5|2493|2462.5|2449|2477.5|2507|2454|2476.5|2497|2482.5|2520|2541|2538.5|2553|2602.5|2598.5|2619.5|2581|2582|2560|2547|2524.5|2500.5|2507|2482|2467.5|2493|2513|2449|2424.5|2428.5|2439.5|2425|2447|||2411|2417|2443||2403|2384|2393.5|2397|2407.5|2379|2391.5|2331.5|2380|2409.5|2400.5|2439.5|2414|2422|2447|2474.5|2434|2421|2428|2441|2438.5|2379.5|2544.5|2517.5|2524.5|2565|2597.5||2550.5|2573|2567|2434|2421.5|2436.5|2457.5|2451.5|2445|2467|2450|2459|2485|2518|2539.5|2517|2507||2492|2474|2468|2495.5|2468.5|2443.5|2469|2465.5||2367.5|2468|2404|2377.5|2354.5|2333|2344.5|2357.5|2334.5|2333|2312|2355|2360.5|2363.5|2377.5|2313|2324|2342.5|2367.5|2402|2359.5|2402.5|2383.5|2378.5||2364|2333||||2287|2279.5|2288.5|2283.5|2288.5|2259|2215.5|2235.5|2212|2184|2191.5|2195|2223.5|2269|2271.5|2254|2324|2342.5|2279|2310.5|2325|2294.5|2313|2359.5|2379|2375.5||2387|2370.5|2373.5|2415|2375|2402.5|2397.5|2391.5|2380.5|2354.5|2344|2367.5|2480||2444.5|2527|2525|2481|2530|2460.5|2498|2460.5|2436|2460.5|2490|2485|2469.5|2435|2456|2529|2544|2549.5||2564.5|2529|2460|2500.5|2526|2447.5|2477|2522|2592|2632.5|2706|2760.5|2765|2802||2754|2689|2623|2613.5|2567.5|2569|2602.5|2594.5|2607|2627|2662.5|2637|2571|2532.5|2513|2444.5|2390|2396.5|2360.5|2335|2318|2356.5|2366.5|2384.5|2383||2383.5|2304.5|2308.5|2276.5|2274|2255|2313.5|2332|2311.5|2254
04840|946109|/equities/toyo-suisan-kaisha-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||9771|9978|9847|9909|9781|9501|9337|9486|9452|9564|9535|9547|9657|9705|9624|9457|9462|9565|9775|9638|9656|9536|9874|9745|9844|9942|9862|10280|10935|11165|11310|11200|11115|11275|11290|11140|11395|11410|11705|11535|11095|10755|10620|10505|10880|11505|10070|10060|10280|||10070|9985|9841||9544|9157|9281|9200|9242|9122|9230|9250|9193|9668|9567|9307|9179|9203|8966|8947|9085|9007|8940|8965|9475|9241|9499|9636|9722|9757|9399||9178|8990|8868|8733|8661|8637|8564|8766|8849|9054|8888|8816|8766|8706|8500|8640|8710||8740|8444|8419|8549|8232|8162|8191|7990||8000|7994|8053|8111|8108|7977|8140|7706|7891|7923|7825|7863|7849|7968|8048|8020|8065|7984|8018|8061|8000|8000|8020|7709||7600|7577||||7280|7277|7328|7330|7321|7261|7254|7269|7275|7080|7223|7500|7602|7920|7967|7873|8032|8101|7935|7900|7935|7870|7724|7815|7904|7866||7819|7592|7932|7940|7925|7949|7940|8021|8072|7913|7918|8053|8074||8000|7605|6960|6428|6444|6424|6339|6198|6178|5980|5915|5862|5892|5821|5844|6005|5922|5938||5872|5874|5787|5750|5753|5865|5898|5896|5804|5848|5743|5797|5860|5947||5894|5802|5869|5937|5852|5968|5982|5968|6029|6024|6007|6012|6044|6107|6085|5910|6081|6065|6010|5937|6041|6013|5969|5897|5830||5898|5932|5956|5827|5871|5991|5902|6000|5889|6118
04841|946170|/equities/toyo-tire---rubber-co-ltd|TOPIX500||2554|2577|2531|2505.5|2520|2516.5|2584|2584|2643.5|2593.5|2568.5|2544|2614.5|2658.5|2601|2583|2585|2564.5|2572.5|2564.5|2624|2624.5|2716|2745|2775|2738|2737|2753.5|2794.5|2823.5|2802.5|2755|2673|2749|2720.5|2721.5|2734.5|2733.5|2789|2781.5|2730|2782|2832|2850.5|2880.5|2922|2917|2873.5|2882|||2902.5|2900.5|2986||2874|2816|2889|2862|2893.5|2859.5|2894|2870|2903|2948.5|2966|2859|2882|2830.5|2817.5|2806|2823.5|2765.5|2726.5|2762.5|2828|2847|2870.5|2841|2811.5|2857.5|2839.5||2808.5|2715.5|2659|2590.5|2559|2581.5|2590|2603|2668|2730|2691|2634|2677.5|2710|2687.5|2763.5|2846||2912.5|2886|2891|2872|2838|2760|2632.5|2618||2567.5|2561|2556|2523|2531|2466.5|2468|2466|2445.5|2421|2416.5|2387|2351.5|2324|2355|2220|2559|2447.5|2434|2468.5|2474|2472|2412.5|2374||2356.5|2371||||2360|2340.5|2400.5|2398.5|2390.5|2368.5|2343.5|2383.5|2378.5|2340|2358|2375|2450|2473|2417|2360|2465.5|2550|2524|2475|2518.5|2454.5|2439|2441|2489|2481.5||2481.5|2421|2418.5|2518|2540.5|2620|2357|2329.5|2288.5|2294.5|2271.5|2259|2281.5||2218.5|2276|2216|2210|2270|2229.5|2250|2231.5|2238|2225|2223.5|2260.5|2253.5|2236|2258|2312.5|2321.5|2285.5||2234|2216|2137.5|2240|2300|2302|2361|2353|2357|2365.5|2338.5|2335|2357.5|2415.5||2354.5|2340.5|2328.5|2284.5|2238|2220.5|2222.5|2236|2187.5|2223.5|2202.5|2196.5|2182.5|2182|2177.5|2136|2147|2137|2122.5|2093|2102.5|2091.5|2067.5|2085|2065.5||1926.5|1876.5|1912|1884.5|1848|1857|1961.5|1967|1922|1878
04842|44234|/equities/toyobo-co.,-ltd.|NIKKE225/TOPIX500||1046|1045|1036|1039|1039|1042|1056|1045|1052|1055|1054|1057|1058|1064|1058|1044|1045|1036|1035|1030|1031|1022|1038|1040|1045|1042|1034|1044|1066|1080|1084|1079|1092|1089|1061|1050|1056|1061|1067|1074|1066|1064|1085|1111|1123|1126|1127|1116|1116|||1116|1121|1121||1106|1100|1112|1111|1108|1091|1100|1093|1113|1162|1141|1131|1135|1115|1110|1099|1106|1101|1105|1107|1127|1111|1177|1164|1144|1155|1153||1142|1132|1134|1133|1117|1119|1112|1137|1139|1130|1107|1118|1111|1111|1129|1123|1095||1100|1093|1087|1081|1070|1047|1057|1087||1076|1070|1114|1108|1120|1095|1092|1110|1082|1095|1090|1106|1086|1100|1112|1091|1079|1088|1092|1088|1079|1077|1074|1084||1079|1070||||1057|1056|1048|1034|1033|1041|1036|1037|1027|1026|1026|1019|1032|1033|1043|1041|1050|1052|1032|1037|1042|1052|1056|1067|1060|1064||1052|1043|1040|1050|1031|1041|1007|1004|1008|1013|1026|1031|1035||1021|1017|1009|1002|1025.5|1002|1015.5|1006.5|1001|1011.5|1007|1014.5|1009.5|1012.5|1012.5|1021.5|1025|1023||1002.5|1017|1001.5|1020.5|1047.5|1077.5|1114.5|1116.5|1102|1099|1106|1111.5|1111.5|1118.5||1119.5|1107.5|1093.5|1095.5|1083.5|1092|1095.5|1105|1097.5|1082|1070.5|1057.5|1053.5|1046.5|1037|1031|1026|1028.5|1019.5|1005.5|1000|1010|1003.5|1013|1024||1020.5|999.6|1006|998|1049|1050.5|1081|1094.5|1084|1080.5
04843|946251|/equities/toyoda-gosei-co-ltd|TOPIX500||2852.5|2863|2766.5|2766.5|2762|2814|2882.5|2832.5|2819|2858|2828.5|2831|2838.5|2859|2819|2774.5|2788.5|2778.5|2736|2702|2783|2794|2851|2858|2914.5|2881.5|2878.5|2882|2977|3048|3045|2975.5|2992|3050|3003|3011|3008|3020|3052|3079|3044|3031|3040|3027|3092|3112|3141|3075|3081|||3032|3051|3054||3016|3126|3233|3175|3217|3174|3255|3190|3219|3286|3303|3264|3234|3244|3205|3163|3128|3118|3075|3114|3245|3320|3369|3358|3368|3401|3308||3285|3207|3068|3032|2969.5|3006|2991.5|3109|3125|3211|3085|3070|3078|3081|3021|3012|2998.5||2997|2993.5|2956.5|2932|2973|2944|2966|3039||2928|2939.5|2953|2884|2876|2980.5|2881|2875.5|2855|2869|2817.5|2840|2834.5|2846.5|2866|2820|2810.5|2755|2761|2778|2797.5|2810|2778|2733.5||2729|2718||||2645.5|2635.5|2640|2604.5|2614.5|2597|2588|2663|2634.5|2618|2597|2567.5|2670.5|2711.5|2721|2697|2851.5|2958|2864|2871.5|2939|2958|2943.5|3037|3049|3024||2927.5|2916.5|2988.5|3096|3083|3102|3119|3094|3138|3165|3147|3300|3316||3240|3192|2965|2950.5|3033|2943.5|2962|2962.5|2959|2953|2981|3049|3067|3081|3100|3169|3078|3081||2955|2953.5|2916|3094|3195|3212|3327|3376|3369|3386|3351|3410|3465|3475||3326|3295|3255|3261|3198|3213|3275|3310|3290|3266|3164|3149|3013|2997|3044|2992|3012|3024|2993.5|2970.5|2998.5|3036|3049|3082|3088||3070|3054|3108|3109|3010|2978.5|3050|3068|3028|2832.5
04844|946115|/equities/toyota-boshoku-corp|TOPIX500||2159|2170.5|2126|2114|2119|2147|2189|2149|2140.5|2143.5|2130.5|2137.5|2136.5|2153.5|2113.5|2107|2129.5|2107|2117|2073|2135.5|2133.5|2162.5|2156.5|2182.5|2153.5|2151.5|2148|2235|2260|2290|2260|2265|2271.5|2262.5|2248|2263|2259|2279.5|2287.5|2273.5|2241|2268.5|2263|2269.5|2280|2330|2305|2328|||2304|2315.5|2333||2304|2419|2472.5|2429.5|2438.5|2414.5|2463|2454|2516|2550.5|2562|2542.5|2548|2563.5|2549.5|2507|2473|2464.5|2425.5|2449.5|2569|2569|2609.5|2598|2594|2620|2554||2548|2501.5|2450|2413|2340.5|2327|2294.5|2398.5|2399|2541|2433|2430|2406|2370.5|2363|2387|2425||2443|2422|2428|2439|2464.5|2436|2448|2450||2412|2384.5|2361.5|2337.5|2325.5|2453.5|2442|2452.5|2423.5|2450.5|2425.5|2447.5|2434.5|2412.5|2410.5|2378|2385|2332|2340.5|2341|2354.5|2439|2430.5|2381||2362.5|2337.5||||2237.5|2233.5|2236|2224.5|2248|2228|2233.5|2263.5|2247.5|2238|2229|2199.5|2284|2295|2367|2368.5|2471|2522|2475.5|2472|2565|2550|2523.5|2610.5|2654|2654.5||2613|2612.5|2675.5|2774.5|2730.5|2702.5|2709|2677|2688.5|2710|2663.5|2738|2767.5||2745.5|2727.5|2597|2520|2580|2509|2543.5|2534|2538.5|2549|2591.5|2647.5|2649|2625|2665.5|2692|2644.5|2644||2542|2529.5|2489.5|2637.5|2713.5|2726|2807|2852|2879|2893.5|2855.5|2874|2884.5|2905.5||2822|2801|2762.5|2788.5|2762|2754.5|2810.5|2823|2795.5|2804|2746|2757.5|2683.5|2662|2678|2632.5|2633.5|2653|2650|2600.5|2590|2654.5|2678|2714|2695.5||2675.5|2639|2684.5|2630|2628|2580.5|2611|2612|2589|2532
04845|946195|/equities/toyota-industries-corp|TOPIX500/EAFAVALUE||13605|13755|13605|13625|13900|14060|14115|13950|13715|13700|13565|13535|13635|13630|13310|13085|13080|13110|13120|12940|13275|13110|13430|13740|14060|13860|14390|14255|14625|14705|14800|14510|14810|14675|14780|14670|14750|14850|14940|15010|14830|14880|15055|14610|15265|15140|15255|15035|15065|||15040|15065|15030||14570|14470|14805|14375|14185|13810|13890|13600|13950|14370|14420|14395|14435|14570|14350|14340|14585|14300|14490|14120|15650|15715|15785|15760|15925|16180|15850||15220|14950|14625|14455|14440|14600|14905|15610|15670|15790|15535|15340|15315|14890|15255|15225|15355||15275|14795|14615|14715|14740|14170|14065|14275||13585|13820|13515|13430|13175|13060|12570|12585|12790|12140|12650|12770|12700|12835|12670|12345|12360|12135|12360|12465|12285|12200|11900|11685||11660|11645||||11500|11335|11470|11360|11315|11410|11480|11655|11550|11495|11515|11155|11675|11615|11860|11335|11980|12485|11995|12250|12920|12715|13035|12285|12370|12420||12130|11940|12015|12240|12080|12055|12070|11805|11750|11760|11455|11825|12045||11535|11715|11055|10650|10950|10790|10980|10925|11035|11140|11210|11555|11435|11340|11600|11690|11415|11375||11025|10935|10540|11265|11710|11775|11905|11910|11890|12400|12365|12225|12515|12595||12430|11500|10995|10890|10560|10435|10640|10660|10555|10550|10370|10300|10265|10165|10135|9880|9976|10040|9969|9868|9959|9968|10005|10145|10110||10270|10160|10345|10260|10170|10240|10420|10595|10260|10255
04846|985692|/equities/toyota-motor-corporation|NIKKE225/TOPIX500/EAFAVALUE||3274|3284|3291|3270|3285|3319|3391|3325|3333|3284|3290|3263|3276|3296|3150|3074|3084|3107|3052|3036|3116|3128|3209|3254|3272|3219|3273|3218|3298|3341|3401|3330|3390|3448|3450|3393|3403|3388|3437|3447|3436|3352|3408|3389|3366|3425|3528|3579|3599|||3581|3605|3638||3510|3497|3618|3511|3517|3522|3602|3597|3649|3767|3767|3781|3740|3776|3698|3619|3667|3620|3633|3639|3792|3806|3853|3850|3830|3872|3799||3675|3567|3488|3445|3444|3475|3498|3610|3660|3769|3729|3662|3680|3621|3570|3582|3565||3521|3429|3414|3430|3414|3382|3385|3456||3323|3350|3260|3135|2992|2951.5|2945|3000|2959.5|2983.5|2892.5|2964|2959.5|2991|2982|2962|2931.5|2856.5|2854.5|2861|2837|2844|2745|2694||2701.5|2635||||2590.5|2556|2583|2541|2537|2516|2537.5|2644|2640.5|2619.5|2600.5|2571.5|2673.5|2681.5|2705.5|2680.5|2794.5|2827|2753.5|2767.5|2833|2794.5|2802.5|2755|2770|2803||2728.5|2735|2780|2892.5|2879|2860|2843.5|2817|2803|2817.5|2757|2832|2846||2760|2712|2590|2574|2638.5|2594.5|2640|2597.5|2610|2617|2645|2669|2681|2660|2687.5|2740|2651|2624.5||2572|2590|2477.5|2605|2687|2677.5|2706|2748|2716.5|2761.5|2788.5|2785.5|2799|2880||2821.5|2748|2707.5|2657|2595|2603|2637|2651|2589|2597.5|2519.5|2515|2456.5|2431.5|2436.5|2395|2400|2410.5|2416.5|2356.5|2349|2377|2370.5|2419|2408||2429|2395.5|2423.5|2444|2437.5|2407.5|2502.5|2445.5|2386|2310
04847|44227|/equities/toyota-tsusho-corp.|NIKKE225/TOPIX500/EAFAVALUE||3165|3249|3217|3247|3239|3278|3324|3247|3231|3177|3132|3119|3165.6599|9538|9115|8878|8910|8880|8825|8812|9137|8958|9221|9320|9320|9172|9092|9098|9402|9553|9539|9493|9583|9673|9589|9458|9538|9471|9584|9632|9581|9645|9629|9567|9671|9787|9709|9828|10130|||10025|9788|10080||9670|9627|9850|9504|9398|9306|9532|9629|9794|10105|10320|10120|10110|10295|10070|9971|10085|9934|9972|9843|10265|10330|10485|10395|10420|10525|10480||10000|9780|9554|9307|9270|9368|9411|9968|9957|10270|10160|9849|9759|9674|9490|9403|9330||9274|9243|9174|9342|9271|9217|9252|9364||9207|9262|9300|9246|9321|9728|9650|9786|9574|9632|9479|9653|9589|9734|9734|9596|9582|9540|9377|9676|9335|9315|9043|8787||8798|8574||||8308|8320|8423|8365|8354|8332|8307|8604|8449|8392|8181|7895|8139|8280|8340|8114|8530|8537|8284|8176|8233|8190|8147|8316|8451|8511||8415|8337|8497|8710|8626|8666|8549|8591|8659|8611|8553|8806|8960||8591|8436|7906|7922|8073|7893|8030|7937|7941|8061|8049|8338|8403|8359|8483|8558|8474|8542||8172|8080|7888|8293|8709|8795|8911|9018|9037|9082|9034|9064|9157|9186||9172|9009|8802|8850|8834|8810|9016|9071|9025|8990|8784|8695|8602|8535|8610|8421|8528|8474|8432|8156|8148|8139|8176|8384|8335||8571|8491|8451|8295|8329|8166|8231|8625|8295|7549
04848|44200|/equities/trend-micro-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||6942|7141|6860|6889|6723|6872|6955|7014|6835|6785|6531|6457|6409|6440|6431|6344|6275|6359|6663|6567|6992|7132|7227|7188|7118|7098|7062|7007|7075|7184|7078|7133|7133|7139|7191|7314|7291|7321|7417|7413|7451|7661|7417|7472|7473|7468|7643|7967|8046|||7855|7833|7810||7778|7769|8000|7887|7867|7714|7827|7715|7962|8042|8111|7909|7878|7899|7873|7748|7855|7688|7943|7676|7831|7665|7746|7614|7612|7799|7696||7698|7709|7524|7464|7506|7588|7555|7518|7383|7425|7552|7505|7714|7426|7440|7335|7350||7163|7090|7269|7183|7221|8721|8777|8660||8422|8375|8258|8272|8262|8335|8359|8504|8386|8095|8192|8250|8270|8315|8155|8109|8180|8190|8245|8296|8430|8179|8018|7688||7469|7478||||7548|7592|8092|8127|8144|8071|8026|8102|8121|7793|7868|7934|8000|8014|8157|8074|8190|8420|8281|8207|7853|7514|7508|7376|7295|7259||7180|7271|7259|7280|7340|7369|7178|7085|6885|6065|5898|5814|5845||5757|5732|5642|5534|5563|5519|5558|5575|5605|5597|5614|5661|5636|5559|5685|5838|5688|5759||5645|5634|5467|5576|5701|5668|5671|5750|5730|5768|5711|5762|5885|5894||6053|6082|6053|6134|6076|6118|6177|6215|6145|6165|6171|6189|6179|6129|6142|6017|6126|6114|6066|5941|5876|5942|6126|6276|6347||6235|6145|6664|6511|6434|6421|6622|6725|6710|6588
04849|946254|/equities/ts-tech-co-ltd|TOPIX500||1968.5|1966|1954.5|1927|1914.5|1915.5|1942|1935|1911|1925|1905.5|1903|1905|1923|1881.5|1840|1863|1857|1861.5|1849.5|1868.5|1860|1866|1845|1869.5|1842|1830.5|1836.5|1865.5|1876.5|1874|1872.5|1872|1888.5|1861|1845|1837|1817.5|1811|1805|1792|1775|1775|1789|1743|1936.5|1924|1917.5|1927|||1922.5|1921|1942.5||1897.5|1904.5|1941|1915|1936.5|1889|1929|1907|1929.5|1954.5|1965|1967.5|1979.5|1997|1998|1959|1961|1969.5|1952|1977.5|2010.5|1918|2010.5|2001|2021.5|2051.5|2033.5||2001|1972|1929|1923.5|1923.5|1929|1903.5|1948.5|1928.5|1936.5|1910.5|1932.5|1956|1937|1941|1958|1959.5||1969.5|1957|1961.5|1949.5|1970|1943|1944.5|1985.5||1904.5|1924.5|1934|1916|1930|1886|1900|1881|1867.5|1861|1847|1845.5|1826|1818.5|1840|1815|1824|1812|1816|1813|1812.5|1821|1822|1793||1750.5|1739||||1706|1694|1683.5|1683.5|1683|1669|1659.5|1687|1670|1672.5|1684|1662.5|1724.5|1738|1742|1740|1803.5|1820|1809.5|1809|1833.5|1826|1821.5|1836|1832.5|1818||1775|1743|1758|1805|1795.5|1787|1803|1784|1798.5|1807|1794.5|1839|1754.5||1718|1736.5|1678.5|1681|1713.5|1674.5|1674|1660|1671|1663.5|1680.5|1702|1699.5|1690.5|1692.5|1712.5|1696.5|1685||1646|1638|1596|1627.5|1703.5|1696|1732|1779|1761|1781|1744|1760|1774|1785.5||1778|1773|1774.5|1770.5|1719|1728|1759.5|1753|1744|1745|1729|1724|1748.5|1737|1730|1719.5|1712.5|1717|1725|1709.5|1698.5|1711.5|1706|1706.5|1716||1871.5|1801|1825.5|1805.5|1788|1780|1820.5|1864|1835|1802.5
04850|946150|/equities/tsumura---co|TOPIX500||4200|4192|4208|4176|4154|4066|4079|4106|4160|4127|4105|4266|4228|4259|4210|4125|4052|4047|4081|4063|4050|4047|4032|4047|4042|3962|3961|4027|4002|4007|3950|3820|3769|3806|3861|3867|3902|3878|3929|3957|3947|3901|3951|4057|4071|4392|3692|3750|3757|||3740|3785|3800||3755|3700|3759|3777|3794|3777|3850|3880|3911|3913|3960|3958|3926|3940|3926|3811|3867|3771|3755|3834|3823|3763|3854|3847|3891|4000|3786||3790|3658|3670|3722|3689|3686|3684|3543|3728|3266|2765.5|2745|2761.5|2760|2753|2756|2743.5||2731|2750|2762|2766.5|2801|2752|2766.5|2830.5||2816|2883.5|2933.5|2690|2695.5|2691.5|2695.5|2674.5|2668|2705|2684.5|2683.5|2674.5|2729|2714.5|2719.5|2703|2723|2755|2763.5|2736|2751.5|2716|2703||2670.5|2666||||2656.5|2657.5|2674.5|2667|2655|2656|2627|2631.5|2609|2625.5|2600.5|2633|2645.5|2661|2685.5|2667|2687.5|2723|2735.5|2763.5|2781|2795|2797.5|2787|2770.5|2755||2715|2716.5|2695.5|2736|2737|2792.5|2794.5|2802|2819.5|2778.5|2832|2717.5|2703||2753|2694.5|2697|2626.5|2653.5|2611|2622.5|2632.5|2624|2621|2625.5|2612|2601|2592|2633.5|2720|2756|2786.5||2763|2732.5|2721|2731.5|2734|2780|2808.5|2831.5|2827.5|2778.5|2755.5|2758|2770|2783||2773.5|2796|2762.5|2757|2749.5|2736|2767.5|2788|2801|2790|2772.5|2748.5|2733.5|2741.5|2746|2746.5|2689|2668|2659|2598.5|2578.5|2588.5|2620.5|2643|2653||2650.5|2661.5|2643|2600.5|2587.5|2640|2665|2664|2645.5|2623.5
04851|946120|/equities/tsuruha-holdings-inc|TOPIX500/EAFAGROWTH||9203|9120|9028|9133|9146|9077|9145|9208|9349|9245|9160|9237|9378|9620|9289|9040|9048|9112|9079|9049|9006|8976|9054|9101|9300|9244|9225|9335|9395|9368|9302|9134|9060|9272|9317|9408|9426|9426|9500|9564|9627|9590|9700|9763|10070|9977|9956|9950|10025|||9896|9884|9967||9895|9810|9843|9912|9961|9752|10085|10100|10195|10360|10500|10425|10475|10625|10740|10635|10595|10615|10670|10760|10760|10795|10895|10790|10915|11105|11490||11635|11565|11420|11450|11410|11520|11480|11420|11465|11640|11240|10680|11105|11300|11780|12035|12165||10965|11025|11045|10980|10760|10725|10735|10895||11040|10975|11005|11040|10920|10985|11485|11700|11450|12570|12465|12635|12805|12930|12795|12755|12770|12850|12850|12945|12830|12935|12970|13145||12980|13075||||12925|13030|13040|12865|12920|13005|12450|12470|12180|12045|12115|12200|12205|12420|12465|11835|12040|12130|12135|12235|12290|12440|12535|12470|12435|12265||11920|12135|12305|12305|12430|12770|10675|10840|10850|10775|10785|10645|10845||11065|11060|11050|10680|10735|10620|10655|10610|10530|10530|10530|10415|10540|10430|10390|10600|10725|10865||10635|10550|10325|10195|10090|10045|10120|10250|10150|10175|9858|9933|10300|10365||10740|10730|10820|10695|10600|10715|10730|10700|10605|10620|10660|10660|10620|10695|10545|10675|10750|10655|10715|10635|10575|10855|10940|10920|10935||10910|10715|10860|10705|10605|10495|10645|10970|10915|10775
04852|946326|/equities/tv-asahi-holdings-corp|TOPIX500||2167|2156|2162|2158|2140|2136|2157|2168|2154|2166|2136|2160|2135|2164|2124|2125|2136|2124|2120|2069|2089|2020|2064|2081|2059|2023|2041|2078|2069|2063|2012|1878|1898|1881|1920|1926|1989|1978|1989|1964|1942|1952|2003|2109|2095|2085|2055|2002|2042|||2065|2050|2073||2018|2012|2082|2074|2053|2054|2062|2080|2182|2250|2263|2263|2219|2167|2117|2106|2097|2077|2104|2140|2146|2085|2174|2136|2190|2166|2103||2047|1975|1993|1987|1958|1978|2015|2005|1908|1895|1929|1988|1995|1941|1953|2019|2045||2068|2087|2096|2106|2092|2055|2034|2004||2034|2140|2205|2081|2095|2094|1781|1766|1753|1770|1752|1775|1775|1766|1769|1732|1770|1755|1739|1744|1697|1693|1686|1676||1633|1642||||1607|1616|1610|1599|1591|1610|1601|1632|1612|1626|1642|1676|1719|1664|1644|1639|1661|1688|1660|1678|1710|1675|1649|1638|1634|1651||1603|1591|1595|1618|1576|1609|1611|1601|1691|1666|1644|1660|1655||1649|1643|1619|1586|1606|1591|1603|1629|1608|1621|1627|1633|1636|1616|1628|1658|1624|1647||1598|1578|1562|1603|1671|1690|1692|1725|1748|1707|1737|1700|1705|1736||1744|1732|1712|1713|1714|1708|1713|1729|1720|1742|1743|1658|1658|1664|1657|1636|1650|1654|1653|1633|1640|1686|1685|1706|1692||1738|1707|1713|1721|1746|1754|1801|1819|1792|1770
04853|44135|/equities/ube-industries,-ltd.|NIKKE225/TOPIX500||2789|2819|2766.5|2764|2754|2806|2868|2837.5|2814|2850.5|2832.5|2841.5|2815.5|2842.5|2790|2775|2721.5|2752|2721|2684.5|2735|2674.5|2739|2792|2791.5|2755|2762.5|2777.5|2850|2885.5|2890.5|2878.5|2893.5|2927|2905|2917.5|2929|2929|2969.5|2951.5|2928|2924|2974|3014|2907.5|2965.5|2934|2892.5|2871|||2865|2863.5|2890||2828|2738|2755.5|2763.5|2780|2741.5|2781|2748|2790.5|2858|2829.5|2784|2802|2768|2756|2746.5|2723|2701|2655.5|2650|2726.5|2689|2749.5|2725|2742.5|2758|2766||2647.5|2618|2606|2599|2539.5|2536.5|2543.5|2553|2530.5|2561|2534.5|2515|2529|2510.5|2555|2545.5|2553.5||2565.5|2560|2573|2582|2557|2531|2517.5|2566.5||2510|2505|2527.5|2562.5|2469|2429.5|2421|2463.5|2437.5|2453|2414|2421.5|2387.5|2385|2395|2369|2363.5|2390|2404.5|2410|2380|2418|2362.5|2372.5||2369|2317||||2290|2291.5|2285|2277|2263.5|2277.5|2253.5|2241.5|2176|2187|2206.5|2182|2213.5|2233|2255.5|2255.5|2288|2316.5|2281.5|2294|2314|2323.5|2320.5|2316|2328.5|2335||2308.5|2274.5|2317|2344|2335.5|2370.5|2351.5|2350.5|2339.5|2323.5|2311.5|2348|2376.5||2347|2365.5|2314|2284.5|2320.5|2269.5|2281|2273|2273.5|2287.5|2310|2323.5|2317|2321|2339|2386.5|2358|2357||2317.5|2402|2351|2422|2510.5|2521.5|2595|2685|2671.5|2669|2664|2687|2662.5|2694.5||2655.5|2601|2545.5|2544.5|2527|2521|2550|2548|2531.5|2536|2492.5|2457.5|2456.5|2440.5|2462|2422.5|2431.5|2445|2415.5|2394.5|2387.5|2398.5|2415|2464|2450.5||2450|2415|2430.5|2431.5|2482.5|2505|2585.5|2618|2593.5|2548
04854|946219|/equities/ulvac-inc|TOPIX500||10505|10885|10790|10895|10635|10540|10495|10560|10365|10485|10510|10420|10645|10495|10290|10420|10630|10275|10640|10555|10910|10745|10935|11130|11180|11115|11180|10830|11120|11225|11200|11205|11125|11285|11235|11160|11000|10815|10950|10895|10920|10970|10700|9700|9959|9839|9887|9881|9982|||9700|9646|9549||9630|9321|9577|9118|9190|9575|9961|9817|9903|10060|9947|9953|10090|9950|9866|9885|10245|9893|9861|9679|9859|9680|9726|9793|9802|9776|9862||9580|9571|9326|9375|9407|9422|9370|9736|9763|9747|9742|9655|9496|9210|9084|9266|9150||9156|8844|8706|8742|9001|8886|8625|7888||7695|7695|7559|7569|7487|7505|7345|7300|7341|7204|7247|7516|7145|6996|7034|6995|6614|6641|6755|6846|6842|6725|6650|6599||6443|6408||||6738|6738|6677|6589|6705|6548|6532|6746|6802|6624|6631|6553|6548|6358|6126|6082|6164|6372|6234|6439|6498|6508|6428|6396|6488|6539||6462|6465|6368|6451|6501|6610|6425|6291|6105|6081|5923|5657|5622||5396|5278|5131|5247|5334|5257|5408|5462|5420|5483|5508|5589|5537|5466|5574|5660|5391|5355||5275|5369|5327|5367|5441|5395|5397|5459|5460|5574|5338|5355|5432|5474||5561|5536|5489|5696|5616|5610|5757|5799|5809|5792|5720|5654|5612|5611|5615|5541|5626|5593|5548|5459|5455|5541|5516|5697|5685||5862|5908|5865|5974|5967|5914|6022|6125|6095|5989
04855|946275|/equities/unicharm-co|TOPIX500/EAFAGROWTH||5300|5275|5273|5246|5250|5301|5286|5177|5111|5090|5167|5199|5285|5271|5252|5219|5211|5174|5202|5232|5205|5141|5156|5192|5236|5224|5212|5238|5128|5098|5051|4948|4922|4933|5031|5002|5054|4876|4877|4951|5064|5108|5051|5155|5021|5014|4911|4817|4734|||4684|4731|4697||4636|4637|4636|4650|4653|4424|4519|4500|4558|4583|4631|4611|4621|4629|4565|4551|4665|4641|4765|4852|4834|4819|4863|4773|4812|4916|4899||4923|4924|4892|4834|4820|4891|4885|4886|4910|4896|4879|4930|4955|4976|5030|5081|5125||5182|5230|5172|5174|5156|5111|5138|5190||5069|5168|5255|5244|5201|5225|5163|5088|5063|5170|5069|5058|5142|5108|5136|5115|5190|5280|5354|5369|5349|5247|5246|5154||5125|5172||||5098|5092|5107|5048|5038|5027|4969|4938|4929|4878|4883|4888|4874|4908|4924|4925|4877|4830|4766|4799|4763|4763|4787|4795|4841|4872||4760|4733|4733|4767|4724|4845|4795|4831|4891|4897|4729|5200|5304||5257|5200|5121|5047|5126|5089|5085|5073|5069|5053|5085|5089|5094|5068|5128|5193|5220|5250||5302|5341|5259|5235|5221|5291|5325|5412|5422|5424|5402|5341|5386|5505||5627|5613|5593|5686|5669|5663|5690|5756|5740|5815|5824|5812|5753|5750|5700|5663|5752|5750|5780|5747|5708|5701|5736|5784|5873||5892|5839|5812|5720|5276|5241|5172|5262|5267|5244
04856|946231|/equities/ushio-inc|TOPIX500||2184|2190.5|2145|2155.5|2135|2127|2149.5|2127|2120|2101|2092|2092.5|2091|2079|2044.5|2046.5|2043.5|2062.5|2065|2042.5|2071.5|2070|2074.5|2088|2079.5|2044|2052.5|2065.5|2101|2114|2110.5|2074|2057.5|2094.5|2079|2097.5|2067.5|2033|2046.5|2028|1996|1977|2158.5|2136|2103.5|2086|2087|2102|2090|||2071|2091.5|2080.5||2078|2022.5|2023|1993|1988|1957|2001|1986.5|2010|1999|2013|1979.5|1976.5|1941.5|1945.5|1934.5|1939.5|1920.5|1886.5|1912.5|1949.5|1929.5|1991.5|1982|2015.5|2022.5|2048.5||2016.5|2014|2023|2035|2006.5|1974|1973|2038|2022|2071.5|2077.5|2008|2000.5|1982|2033|2069.5|2032||2034|2028.5|2025.5|2027.5|2042|2029.5|2066|2063.5||2090|2083|2057|2075|2076.5|2065.5|2062|2076|2077.5|2084|2083.5|2130|2109|2121.5|2059.5|2039.5|2007.5|1976|1980|2035|2008.5|2042.5|2060|2045||2042|2028||||2025.5|2009.5|2009|1987.5|1999.5|2012.5|2028|2076|2056.5|2088|2151|2163.5|2154.5|1919|1904.5|1892.5|1906|1924.5|1896.5|1891.5|1901|1905|1890|1887|1871.5|1884.5||1881|1860.5|1915.5|1933.5|1920.5|1959|1903.5|1889.5|1884|1887.5|1869.5|1902|1876||1860|1865.5|1830|1828.5|1872.5|1836.5|1888.5|1902|1915|1935.5|1920.5|1913.5|1915|1900|1930.5|1951.5|1898.5|1890||1867.5|1849|1817.5|1825|1838.5|1816.5|1828|1816|1808|1818.5|1819|1817|1836.5|1847||1853|1806|1792.5|1889|1876|1889.5|1891|1909.5|1919.5|1910.5|1889|1837|1829|1814.5|1816.5|1802|1819|1816.5|1810|1817.5|1806|1806.5|1801.5|1808.5|1796.5||1824.5|1827.5|1832.5|1885|1902.5|1903.5|1961|1987|1968.5|1939
04857|952141|/equities/uss-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||1367.5|1376.5|1351.5|1350.5|1346|1327.5|1354|1366.5|1385|1372|1353.5|1353|1343|1319|1304|1284.5|1247.5|1263|1263.5|1258|1262.5|1255.5|1248|1264.5|1235.5|1228|1245|1268.5|1299.5|1260|1224.5|1231|1243|1247.5|1220|1251.5|1274|1256.5|1285.5|1268|1296.5|1274.5|1274.5|1288|1290|1324|1345|1178.5|1196|||1200.5|1209|1206||1214|1219|1234.5|1230|1234.5|1185|1203.5|1199.5|1219|1208|1202|1213|1222.5|1217|1234|1233.5|1229|1223.5|1242.5|1281.5|1262.5|1249.5|1281|1271.25|1265|1314.25|1316.25||1333|1333.75|1319.25|1313.5|1343|1362|1323.5|1323.5|1312.5|1323|1297.5|1335.25|1319.5|1302.75|1286.25|1276|1295.75||1296|1306|1303.5|1321.75|1319.75|1310.25|1310.75|1314.75||1326.75|1337.75|1344|1368|1401.75|1402.25|1398.75|1400.25|1396.25|1401.75|1408.25|1414.5|1419.5|1454.25|1442.5|1416.75|1417.5|1426.75|1439.5|1489.25|1482.25|1463.75|1433.75|1431.25||1415|1436.25||||1418|1417|1415.5|1411.25|1413.5|1402.25|1394|1398.25|1376|1378.75|1396|1401|1418.5|1437.5|1451.75|1448|1452.75|1491|1479.5|1479.75|1452.75|1446.5|1455.25|1454|1455|1456.75||1455.5|1452|1436|1439.25|1418.75|1437|1402.25|1437.25|1441.75|1450.25|1436.75|1347.75|1363.5||1346.75|1338.25|1313.25|1297.5|1288.5|1258.25|1271.75|1280.25|1280.25|1293.25|1304.5|1304.25|1285.5|1258.25|1277.75|1277|1256.25|1256.5||1247.5|1238.5|1217.75|1222.5|1249.25|1236.25|1228.75|1252|1253.5|1238.25|1235.5|1243|1241|1250.5||1272.5|1243|1230.5|1222.25|1225.25|1229.75|1278|1277.5|1284.5|1276.25|1278.75|1272.25|1271|1274.75|1273.75|1262|1262.25|1252.25|1252|1245.5|1246|1259.5|1262|1265.75|1267.25||1280.75|1259.25|1246|1237.5|1219|1212.5|1224.5|1238.75|1231.5|1219
04858|946121|/equities/wacoal-holdings-corp|TOPIX500||4439|4500|4490|4483|4492|4588|4662|4609|4615|4529|4496|4492|4469|4408|4395|4463|4515|4372|4342|4391|4375|4330|4250|3960|3973|3890|3908|3910|3930|3939|3879|3784|3747|3773|3800|3790|3762|3690|3725|3662|3611|3611|3470|3491|3493|3498|3482|3480|3501|||3445|3426|3450||3445|3434|3460|3459|3456|3407|3431|3400|3435|3466|3420|3442|3450|3478|3501|3522|3527|3553|3605|3667|3714|3683|3800|3737|3748|3783|3729||3665|3686|3612|3713|3711|3723|3715|3768|3722|3666|3631|3642|3674|3650|3660|3616|3655||3724|3695|3638|3639|3713|3629|3638|3731||3480|3474|3474|3481|3428|3421|3453|3455|3432|3434|3361|3392|3401|3400|3455|3452|3499|3499|3474|3570|3534|3544|3521|3486||3441|3394||||3350|3342|3345|3348|3289|3286|3301|3341|3307|3369|3364|3398|3386|3378|3363|3307|3303|3317|3238|3342|3317|3255|3335|3446|3383|3308||3302|3341|3296|3289|3213|3288|3252|3277|3308|3471|3480|3503|3517||3479|3476|3431|3406|3460|3445|3481|3443|3437|3442|3458|3560|3475|3432|3425|3442|3394|3392||3349|3371|3302|3356|3380|3380|3335|3367|3368|3372|3343|3341|3304|3310||3304|3299|3298|3300|3229|3236|3228|3254|3260|3227|3212|3206|3160|3138|3125|3098|3103|3077|3073|3080|3039|3119|3146|3121|3131||3107|3037|3039|3016|3003|3001|3025|3060|3092|3035
04859|949905|/equities/welcia-holdings|TOPIX500/EAFAGROWTH||1950.5|1915|1842|1838|1944.5|1950.5|1974|1977|1976|1987|2006|2014|2018|2048|2043.5|1989.5|1975|1995|2000|1993.5|2005|2006.5|2102|2114.5|2151|2130.5|2124|2134.5|2146|2166|2166.5|2134|2124.5|2152.5|2165|2169.5|2224|2245.5|2280.5|2290|2301.5|2285.5|2300.5|2318|2301|2299|2308|2287|2319|||2285|2305|2322||2295|2310|2326|2365|2351.5|2262|2282.5|2306|2284.5|2319.5|2377|2366|2367.5|2383.5|2482|2462|2450|2478.5|2460.5|2504.5|2564.5|2572|2600.5|2591|2601.5|2622|2668.5||2713|2707|2673|2703|2714.5|2742|2684|2722|2794|2858|2759.5|2672.5|2734|2826|2843.5|2986|3002||2561|2638.5|2647.5|2632.5|2589|2559|2572|2613.5||2627|2623.5|2621.5|2563|2571|2511|2518|2491|2529.5|2463.5|2403|2358|2357|2383.5|2381|2364.5|2389|2397.5|2377|2407|2397|2387|2368|2573||2514.5|2539||||2466|2460.5|2445|2401|2399|2420|2340|2325.5|2328|2324|2372.5|2442|2430|2587|2576|2553.5|2554|2547|2540|2532.5|2547|2584|2613|2627.5|2566.5|2570.5||2519.5|2508.5|2540|2539|2563.5|2606.5|2507|2476.5|2475|2476.5|2455.5|2408|2456||2495|2492|2499.5|2464.5|2481.5|2459.5|2441|2441|2415|2373.5|2380|2364.5|2381|2346|2410.5|2511|2592|2644||2604.5|2574.5|2554|2519.5|2522.5|2583.5|2598.5|2606|2598.5|2605|2504|2601.5|2662.5|2649||2683.5|2719.5|2710.5|2717.5|2665|2694.5|2713|2717.5|2696|2668|2672|2677.5|2662|2671|2631.5|2628.5|2648|2649|2653|2615|2610.5|2677.5|2712.5|2741.5|2800.5||2765.5|2765|2753|2740|2728.5|2714|2713|2707|2676|2681
04860|44213|/equities/west-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||2944|2931.5|2912.5|2906|2895|2931.5|2945.5|2948|2941.5|2950|2995|2969.5|2956|2954.5|2919|2892|2857.5|2899.5|2879|2890|2901.5|2924|3020|3115|3156|3153|3161|3144|3155|3137|3138|3113|3104|3217|3238|3184|3184|3171|3187|3172|3160|3094|3120|3147|3129|3121|3148|3140|3175|||3207|3250|2994||2963.5|2975|3016|3054|3053|2961|3018|2971|3077|3115|3089|3058|3061|3078|3085|3063|3050|3055|3049|3102|3137|3150|3260|3243|3279.5|3277.5|3256.5||3266.5|3195|3197.5|3174|3135.5|3093.5|3095|3108.5|3137.5|3087.5|3106.5|3094.5|3126|3115.5|3092.5|3088|3131||3104.5|3105|3107.5|3141.5|3090.5|3073|3092.5|3153||3145|3165.5|3207.5|3173|3200|3236|3158|3075|3046|3059|3016|3040.5|3027.5|3054|3080.5|3029.5|3036.5|3109|3091|3084.5|3068|3054.5|3040|3021.5||3024|2971.5||||2940.5|2916|2915|2878.5|2898.5|2894.5|2887.5|2873|2886.5|2924.5|2956.5|2972.5|2966|2962|2964|2933|2956|2934|2923.5|2899.5|2915.5|2923.5|2892|2924|2929|2952||2995.5|2993|2941|2974.5|2901.5|2940|2927|2938|2946|2922|2883|2938.5|3033||3052.5|3033|2873|2826|2867.5|2827.5|2815|2823.5|2788.5|2817.5|2849.5|2815.5|2735.5|2753|2816|2851|2877.5|2909.5||2903.5|2928.5|2901|2968|3057|3092.5|3146.5|3261|3264.5|3254.5|3248.5|3259|3295.5|3285||3302.5|3268.5|3250.5|3189|3172|3195|3253.5|3205.5|3219.5|3196|3181|3152|3070|3060.5|3011|3035.5|3050.5|3053.5|3033|3044.5|3025|3061|3072.5|3078|3045.5||3082|3011.5|2987.5|2930|2918.5|2917.5|2962|2949.5|2921.5|2890.5
04861|946093|/equities/yakult-honsha-co-ltd|TOPIX500/EAFAGROWTH||2919|2914.5|2901|2857|2856|2867|2861|2833.5|2850.5|2847|2876.5|2889.5|2919.5|2924|2869.5|2780.5|2781|2780|2809|2815|2809|2805|2819|2834.5|2832|2846.5|2853.5|2894.5|2897.5|2870|2861|2839.5|2833|2894.5|2881.5|2911|2939|2935|2935.5|3027|3044|3036|3021|3054|3129|3136|3096|3033|3088|||3080|3080|3086||3058|3077|3084|3101|3101|2978.5|3001|3015|3066|2958|2953|2950|2985.5|2985.5|3055|3084|3036|3050|3072|3106|3119|3092|3130|3111|3111|3185|3235||3237|3255|3224|3172|3139|3189|3233|3249|3246|3222|3153|3167|3200|3228|3267|3215|3185||3152|3156|3164|3158|3116|3043|3035|3062||3200|3070|3140|3201|3266|3212|3215|3230|3212|3225|3211|3230|3238|3221|3198|3160|3200|3227|3251|3307|3315|3318|3286|3250||3199|3185||||3167|3162|3130|3106|3120|3127|3118|3141|3140|3099|3103|3157|3124|3136|3180|3160|3217|3301|3291|3276|3292|3303|3308|3349|3419|3455||3502|3452|3385|3368|3392|3489|3496|3711|3717|3714|3703|3703|3762||3660|3600|3557|3519|3556|3509|3513|3531|3519|3540|3584|3600|3572|3565|3629|3685|3651|3756||3756|3818|3731|3653|3617|3633|3729|3780.5|3724.5|3702|3670|3702|3760.5|3790.5||3774|3792.5|3770.5|3815|3751|3759|3798.5|3824.5|3803|3806|3812.5|3817|3824|3827.5|3809.5|3782.5|3787.5|3800|3797.5|3829|3782.5|3793|3774|3832|3848.5||3908|3915|3923.5|3850.5|3852.5|3872.5|3879.5|3963|3949.5|4040
04862|946341|/equities/yamada-denki-co-ltd|TOPIX500/EAFAVALUE||445.7|443.3|436.8|436.3|435.9|440.6|442.5|443.9|437.2|437.9|432|433|431.4|431.6|427.2|425|427.9|428|427|424.3|430.3|426.5|430.2|433.8|434.7|432.5|432.3|433.9|437.1|435.3|440.4|434|432.8|434.1|432.7|434|433.9|432.5|433.4|431.1|435.6|433.2|435.3|437.3|432.8|433.3|430.4|426.7|450.1|||448.4|449.2|450.7||448.6|450|450|450.2|449.2|440.6|441.5|437.2|440|473|458.1|458.7|458.2|458|457.4|441.8|438.2|440.9|441.4|447|441.2|438.2|449.9|446.2|446.3|450.6|449.5||448.3|446.5|445.1|443|431.1|430.9|428.3|431.3|431.9|430|430|430|433.3|430.8|431.7|429|430||430.9|432.1|433.4|437.7|430.5|427.5|436.6|440||444.8|440.2|444.8|448.1|447.3|440.9|448.6|450.5|447.2|451.5|448.1|455|450.4|448.5|448.1|445.8|445.8|448.2|446.3|452.2|448.3|454.4|451.1|449.4||446.3|442.9||||438.4|436.4|433.8|428|428|428.9|426|428.1|425.5|425.3|426|426.5|430.1|431.4|431.7|426.9|432.2|434.5|431.8|428.7|428.8|428.5|432.2|434.6|430.9|428.8||428.8|429.2|428.9|428.9|423.6|425.9|425.8|426.2|429.7|428.4|425.6|428.6|434.3||483.5|486.1|477.8|463.9|467.2|462.9|462.9|460|459.1|461.4|467|455.3|455.7|458.3|457.8|461.1|458.9|461.8||462|452.3|442.8|451.9|458.5|459.5|463.8|467.8|467.2|466.5|462.7|464.6|462.6|467.8||473.2|471.7|471.1|474.9|468.6|464.6|465.6|464.8|467.4|468.4|462.2|458|463|466.3|466.3|465.2|463.8|461|457.5|459|449.4|444.3|452.8|452.8|452.9||449.8|443.7|447.2|450.4|429|423.3|429.5|430.9|429.6|427.6
04863|946293|/equities/yamaguchi-financial-group-inc|TOPIX500||1801|1801|1799.5|1794.5|1768|1796|1831.5|1837|1864.5|1852|1825.5|1796.5|1805|1800.5|1752.5|1724.5|1737.5|1768.5|1740.5|1710|1718|1711|1747.5|1773|1787|1769.5|1780|1788.5|1852.5|1936|1920|1848|1831|1831|1790|1781|1780|1801.5|1771.5|1779.5|1751.5|1736|1764|1789|1823|1612|1587|1561|1557|||1577.5|1580|1595.5||1587.5|1558.5|1577.5|1575|1580.5|1541|1554.5|1502|1527.5|1587.5|1585.5|1573|1535|1535|1537.5|1519|1542.5|1521|1490|1510|1558.5|1532|1594|1588|1608|1644|1642||1565.5|1563.5|1543|1559|1550|1562.5|1592.5|1684.5|1637|1557.5|1547|1526|1550.5|1519|1519.5|1506.5|1499.5||1514.5|1500.5|1498|1527.5|1478|1438|1453.5|1450.5||1406|1431.5|1435.5|1429.5|1439|1397|1404.5|1412.5|1364|1383.5|1370|1383|1387.5|1343.5|1339|1325|1335|1332.5|1322|1339|1313|1338|1316|1325||1317.5|1281.5||||1263.5|1265|1264|1249|1252|1240|1219|1242.5|1256.5|1268|1299|1299.5|1343.5|1329|1350|1352.5|1359.5|1341|1309.5|1321|1317|1298.5|1295.5|1327|1349.5|1345||1327.5|1310|1292|1283.5|1260|1287|1325|1313|1314|1289|1282|1374.5|1390.5||1420|1432|1374|1333|1344.5|1309.5|1315|1293|1294.5|1292.5|1312.5|1319|1293|1288|1288.5|1314|1308.5|1320.5||1281.5|1275|1223.5|1294|1328|1310.5|1350.5|1371|1364|1350|1383.5|1369.5|1366|1394.5||1383|1396|1367|1343.5|1321.5|1244.5|1266.5|1265.5|1189|1191|1172|1157.5|1154.5|1134|1137|1124.5|1133|1120.5|1124|1096.5|1093|1096|1080.5|1104|1107||1103|1097.5|1112|1117|1108|1093|1097|1094.5|1105|1075.5
04864|44212|/equities/yamaha-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||3613|3700|3685|3704|3632|3665|3687|3679|3667|3735|3766|3786|3740|3735|3755|3695|3638|3649|3733|3682|3715|3664|3642|3625|3646|3705|3666|3717|3758|3552|3569|3525|3450|3425|3353|3372|3474|3417|3479|3476|3445|3501|3501|3605|3460|3582|3624|3316|3322|||3282|3312|3337||3261|3258|3300|3285|3346|3172|3224|3231|3210|3169|3250|3163|3220|3246|3251|3233|3255|3254|3235|3278|3261|3255|3283|3252|3219|3300|3285||3248|3185|3129|3185|3202|3174|3193|3182|3085|3137|3148|3212|3235|3271|3255|3200|3205||3171|3179|3220|3325|3280|3220|3313|3518||3342|3423|3437|3284|3346|3233|3224|3266|3264|3270|3264|3300|3333|3351|3317|3284|3336|3365|3449|3463|3447|3422|3372|3261||3255|3296||||3257|3251|3256|3205|3192|3233|3230|3261|3233|3224|3238|3142|3218|3176|3216|3216|3271|3392|3339|3349|3405|3461|3481|3503|3534|3592||3606|3506|3469|3417|3454|3518|3455|3499|3604|3647|3570|3639|3762||3730|4080|3979|3935|3964|3900|3954|3887|3890|3945|3970|4040|4024|4019|4098|4165|4105|4105||4073|4092|4039|4002|4087|4086|4049|4103|4061|4165|4189|4148|4240|4315||4340|4329|4303|4324|4286|4300|4450|4550|4548|4538|4507|4499|4514|4528|4529|4469|4495|4542|4480|4466|4469|4459|4487|4580|4577||4630|4608|4562|4674|4480|4662|5457|5524|5500|5454
04865|946248|/equities/yamaha-motor-co-ltd|NIKKE225/TOPIX500/EAFAVALUE||1560.5|1596|1574.5|1583|1595.5|1585.5|1608|1527.5|1499.5|1485|1489|1481|1507|1512.5|1486.5|1490.5|1491|1490|1491|1470|1516|1505.5|1511.5|1521|1506.5|1499|1489|1482|1515|1524|1532.5|1510.5|1501|1517.5|1515|1494.5|1498|1523.5|1518|1511|1468.5|1463.5|1499.5|1480.5|1392.5|1438|1420.5|1404.5|1429|||1427|1444.5|1476||1406.5|1426.5|1443.5|1420.5|1417|1379.5|1415.5|1417.5|1392|1411|1416.5|1411.5|1429.5|1433.5|1440.5|1420|1450.5|1432.5|1446|1440|1423.5|1389.5|1392|1395.5|1376|1403.5|1395||1374.5|1366.5|1330|1340.5|1343|1334.5|1328.5|1331.5|1346.5|1387.5|1362|1358.5|1375|1339.5|1363|1366|1374||1383|1378.5|1382.5|1362.5|1378.5|1380|1438|1470||1432.5|1437.5|1419.5|1412|1427|1387.5|1394.5|1407|1401.5|1400.5|1388.5|1421.5|1417|1448.5|1468.5|1382|1380.5|1352.5|1348.5|1342.5|1347|1329.5|1297.5|1290.5||1309.5|1276||||1259.5|1279.5|1309.33|1295|1301|1304.33|1291.67|1302|1261.67|1266.33|1254.67|1200|1243.67|1251.33|1264.33|1244.67|1270.67|1283.67|1270.33|1278.67|1285.67|1259|1246.33|1246.33|1241.33|1255.33||1232.33|1221|1220.67|1251.67|1238.67|1254.67|1231.33|1220|1236.33|1240|1215.33|1288|1278.67||1239|1241.33|1212.33|1222.33|1250.67|1237.33|1257.33|1244.67|1257.67|1259.33|1257.67|1275.67|1271|1262.33|1295|1322.67|1288.33|1272.67||1238.33|1250.67|1189.33|1244|1314.33|1310.33|1330.67|1333.33|1332|1341.33|1333.33|1331|1347|1375.67||1341.33|1311.67|1281.67|1282.67|1275|1283|1298.33|1299|1293.67|1294|1270.67|1259.67|1271.67|1283|1287.67|1254.33|1261.67|1257.33|1249.33|1241|1237|1253|1239.33|1276|1278||1306|1284.33|1353.33|1342.67|1350.33|1355|1390.33|1416|1386.67|1361
04866|44228|/equities/yamato-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||1853|1838|1787.5|1804|1797|1780|1766|1753|1759|1751.5|1768.5|1774.5|1786|1788.5|1750.5|1721.5|1715|1709.5|1716|1669|1652|1648|1675|1716|1744|1749.5|1758|1773|1826|1811.5|1802|1728.5|1737.5|1717|1738.5|1756.5|1762.5|1715.5|1756|1753|1743|1710.5|1722|1786|1771|1758|1777|2016|2028|||2021|2040|2087||2068|2057.5|2066|2048.5|2056.5|1997.5|2055.5|2091.5|2114|2138|2161|2169|2181|2169|2164|2161|2146|2137.5|2145.5|2159.5|2158|2176|2234.5|2202|2232.5|2224.5|2206.5||2188.5|2156.5|2120.5|2126|2110.5|2148.5|2162.5|2150|2172.5|2191|2182|2228|2284|2275|2321|2316|2335.5||2351|2390|2403.5|2419.5|2421|2400|2417|2433||2420.5|2439.5|2416|2440.5|2632|2569|2548.5|2556.5|2521.5|2573.5|2591|2589|2591.5|2616|2619.5|2580|2544.5|2579.5|2581.5|2659|2649.5|2646|2752|2696.5||2632.5|2633.5||||2605.5|2598|2626|2608|2652.5|2652|2620.5|2649|2620.5|2593.5|2604.5|2679.5|2708.5|2691.5|2694.5|2680|2651|2706.5|2664.5|2640|2624.5|2628.5|2611|2595.5|2651.5|2665.5||2624.5|2622|2589.5|2591.5|2584|2594.5|2589|2572.5|2574.5|2545.5|2481|2511.5|2531||2542.5|2553.5|2504|2487|2478|2394.5|2402.5|2409.5|2375|2381|2380.5|2376|2402.5|2363.5|2397|2439.5|2401.5|2430||2405.5|2439|2365|2384.5|2413|2435|2473|2514.5|2507|2542|2521.5|2469|2529.5|2544.5||2577.5|2534.5|2511.5|2533|2550|2579.5|2611.5|2710|2750|2754|2721|2736.5|2707.5|2669|2664.5|2615.5|2638|2634|2618.5|2591|2586|2618|2644.5|2671|2734||2701.5|2692|2703|2692|2713.5|2556.5|2625.5|2664.5|2662|2688
04867|946175|/equities/yamato-kogyo-co-ltd|TOPIX500||8045|8010|7918|7909|7915|8016|8143|8022|7947|7890|7826|7745|7727|7894|7751|7689|7690|7810|7722|7609|7628|7712|7911|7939|8178|8046|7976|8064|8283|8258|8200|8129|8244|8257|8121|8160|8157|8250|8622|8742|8756|8626|8650|8618|8590|8606|8433|8356|8381|||8415|8233|8483||8049|7879|8056|8120|8157|8051|8129|8040|8126|8338|8394|8337|8381|8366|8323|8299|8186|8193|8251|8286|8589|8582|8894|8865|8847|8852|8815||8674|8539|8428|8248|8108|8203|8218|8378|8379|8376|8368|8461|8427|8350|8409|8369|8400||8420|8459|8480|8533|8460|8418|8349|8431||8338|8439|8469|8454|8496|8461|8467|8221|8210|8157|8001|8066|7882|7936|7955|7834|7780|7820|7908|7983|7864|7779|7703|7749||7752|7649||||7441|7473|7458|7392|7392|7427|7358|7369|7295|7203|7262|7128|7245|7308|7392|7297|7493|7600|7430|7538|7538|7462|7479|7624|7548|7608||7533|7475|7314|7470|7253|7257|7260|7309|7323|7265|7217|7526|7507||7268|7457|7178|6902|6976|6828|6939|6896|6850|6969|6941|7175|7087|7116|7077|7224|7017|7084||6886|6875|6709|6892|7144|7146|7372|7468|7542|7590|7599|7655|7412|7456||7325|7273|7206|7176|7218|7230|7221|7298|7269|7263|7092|7028|7004|7001|6993|6867|6923|6955|6864|6830|6772|6808|6954|7113|7050||7087|7116|7116|7070|7060|6914|6964|6972|6789|6422
04868|946092|/equities/yamazaki-baking-co-ltd|TOPIX500||3463|3347|3256|3208|3172|3213|3244|3249|3268|3250|3302|3391|3409|3409|3338|3350|3378|3458|3425|3440|3488|3475|3590|3604|3568|3507|3475|3470|3436|3447|3457|3354|3344|3385|3482|3490|3461|3474|3517|3560|3639|3617|3634|3703|3572|3541|3552|3758|3665|||3780|3675|3813||3902|3767|3806|3780|3715|3609|3663|3603|3640|3821|3850|3848|3834|3904|3881|3833|3813|3871|3802|3838|3921|3899|3995|3959|3926|4022|4007||3966|4000|3915|3847|3761|3770|3897|3918|3791|3725|3628|3625|3663|3525|3550|3617|3739||3744|3746|3821|3907|4054|4076|3530|3470||3453|3560|3571|3534|3518|3542|3551|3495|3447|3518|3511|3658|3641|3669|3615|3521|3543|3528|3516|3542|3462|3455|3447|3375||3226|3235||||3216|3173|3224|3268|3171|3227|3143|3156|3170|3142|3152|3331|3352|3358|3387|3316|3341|3341|3293|3249|3237|3235|3244|3248|3207|3169||3186|3134|3153|3196|3074|3126|3190|3182|3155|3131|3178|3127|3134||3202|3269|3205|3066|3049|2887.5|2734.5|2737|2718|2690|2663|2617|2571.5|2582|2618|2630|2726|2720||2693.5|2622.5|2622|2691|2716.5|2748|2790|2802|2798.5|2789.5|2772.5|2809|2808|2852.5||2870|2882.5|2893.5|2944|2890|2895|2849.5|2851.5|2833.5|2821|2783.5|2759.5|2727|2729.5|2741.5|2731.5|2795|2743|2726|2715.5|2663|2734|2704|2654|2595||2560|2496.5|2505|2510.5|2497.5|2312.5|2326|2080.5|2052|2146.5
04869|952774|/equities/yaoko-co-ltd|TOPIX500||9290|9180|9220|9350|9374|9191|9440|9449|9408|9474|9742|9809|9735|9634|9644|9411|9496|9438|9496|9765|9438|9085|9206|9151|9210|9096|8992|9080|8729|9171|9269|9118|8994|8962|9046|8940|8746|8664|8828|8810|8592|8420|8291|8322|8553|8516|8496|8410|8397|||8386|8356|8542||8438|8350|8523|8467|8398|8459|8850|8791|8738|8936|8955|8861|8941|8957|8872|8764|8773|8885|8927|9075|9145|9089|9297|9322|9445|9474|9410||9478|9290|9225|9278|9077|9062|8948|8922|8883|8605|8444|8499|8612|8612|8547|8474|8526||8460|8449|8260|8145|8146|8038|8142|8414||8435|8398|8553|8506|8621|8533|8630|8521|8446|8506|8404|8427|8383|8566|8624|8506|8541|8552|8482|8611|8462|8385|8318|8254||8072|8075||||8069|8103|8174|8135|8146|8192|8100|8077|8081|8063|8104|8247|8279|8413|8370|8313|8249|8340|8240|8160|8145|8067|8122|8159|8025|8025||8002|7949|7871|7903|7774|7878|7911|7770|7739|7630|7670|7593|7625||7791|7788|7751|7561|7646|7571|7618|7540|7504|7489|7431|7417|7455|7463|7532|7627|7693|7754||7718|7753|7670|7711|7588|7689|7723|7922|7874|7875|7651|7704|7757|7852||7905|7873|7883|7910|7819|7805|7910|7909|7927|7881|7799|7678|7597|7696|7619|7552|7599|7578|7614|7607|7576|7610|7781|7776|7780||7669|7646|7600|7503|7419|7406|7440|7517|7497|7522
04870|44226|/equities/yaskawa-electric-corp.|NIKKE225/TOPIX500/EAFAGROWTH||5729|5633|5713|5800|5710|5972|5965|5954|5959|5853|5777|5797|5849|5755|5777|5846|5875|5870|5950|5850|5992|6073|6024|5927|5990|5986|6058|6143|6335|6267|5987|5942|5982|6234|6328|6255|6274|6119|6189|6380|6308|6473|6347|6491|6512|6429|6503|6465|6633|||6593|6595|6580||6360|6213|6437|6220|6149|5980|6096|6030|6112|6294|6426|6536|6600|6574|6124|6174|6389|6300|6450|6496|6343|6404|6438|6462|6478|6474|6416||6382|6337|6161|6179|6229|6380|6382|6717|6787|6579|6585|6481|6293|6119|6073|6182|5830||5698|5521|5616|5439|5419|5369|5340|5514||5409|5363|5316|5450|5675|5550|5464|5627|5755|5836|5784|5797|5763|5962|5945|5769|5666|5799|5933|6065|6071|6037|5868|5770||5650|5746||||5890|5884|5805|5701|5689|5737|5816|5860|5728|5652|5689|5325|5317|5328|5266|5198|5294|5394|5264|5462|5570|5673|5584|5527|5601|5693||5685|5707|5612|5611|5677|5733|5471|5503|5400|5409|5320|5370|5468||5185|4998|4877|4907|5036|4951|5164|5082|5067|5155|5179|5452|5481|5429|5607|5642|5320|5306||5353|5390|5280|5344|5480|5395|5380|5399|5375|5477|5511|5602|5853|5761||5762|5701|5725|5747|5708|5660|5764|5876|5845|5755|5748|5721|5763|5640|5631|5404|5552|5500|5436|5352|5494|5605|5609|5768|5724||5911|5781|5899|5883|5919|5810|5942|6130|6171|6319
04871|44291|/equities/yokogawa-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE||4051|4122|4108|4048|3953|3947|3968|3992|3994|3950|3890|3849|3912|3839|3798|3790|3733|3776|3779|3780|3916|3886|3897|3978|3966|3935|3962|4019|4035|4087|4036|3995|4048|4082|4082|4106|4092|4124|4114|4102|4017|3995|3919|3916|3996|4040|4063|3860|3552|||3502|3469|3511||3444|3411|3497|3416|3428|3380|3437|3398|3472|3554|3539|3476|3485|3509|3486|3474|3536|3477|3478|3462|3494|3473|3530|3519|3511|3534|3542||3527|3424|3309|3287|3279|3332|3362|3483|3491|3491|3342|3331|3261|3164|3149|3141|3108||3054|3017|3037|3070|3117|3128|3122|3182||3021|2907.5|2923|2945|2960|2910|2870|2924|2978|2942.5|2937.5|2963.5|2974.5|3019|2952|2928|2912|2938|2944.5|2983|2940|2890|2843.5|2751.5||2735|2736.5||||2689|2699|2679.5|2658|2637.5|2706|2698|2764|2739.5|2708.5|2742|2714|2716|2733.5|2709.5|2712|2704.5|2816.5|2827.5|2822.5|2809|2801|2746|2780.5|2796|2860.5||2862|2855|2799|2866.5|2897.5|3010|2920.5|2960|2986|3060|3074|2769.5|2820||2695.5|2767|2712.5|2698|2720.5|2670.5|2708|2694.5|2705|2711.5|2713.5|2759.5|2768|2739|2795|2839|2761.5|2749.5||2672|2699.5|2677|2791.5|2860.5|2888.5|2886|2927.5|2932|2903.5|2906|2895|2966|2999||3011|2972|2947.5|2966.5|2942.5|2968.5|2991|2985|2968.5|2969|2952.5|2888.5|2805|2754.5|2747|2688|2728.5|2738.5|2736|2695.5|2713.5|2750|2787|2837.5|2790||2857|2844.5|2623.5|2596|2563|2586|2611.5|2657.5|2666.5|2656.5
04872|44230|/equities/the-yokohama-rubber-co.,-ltd.|NIKKE225/TOPIX500||3378|3386|3318|3435|3469|3449|3514|3468|3568|3589|3557|3524|3599|3627|3602|3588|3596|3584|3594|3544|3684|3649|3746|3758|3769|3691|3705|3742|3840|3900|3940|3866|3922|3991|4015|4007|4042|4063|4148|4177|4124|4135|4149|3954|4066|4087|4048|3964|3987|||4058|4072|4137||3957|3927|4014|4003|4084|3936|3980|3935|4027|4048|4028|4016|4002|3951|3962|3927|3937|3833|3781|3863|4026|4066|4101|4094|4120|4177|4109||4118|4054|3951|3923|3850|3838|3824|3860|3929|3989|3899|3905|3949|3979|3990|4015|4037||4080|4083|4002|4052|3855|3646|3584|3635||3567|3560|3545|3516|3505|3505|3501|3519|3478|3476|3459|3444|3449|3434|3437|3396|3392|3353|3369|3405|3384|3402|3338|3305||3294|3292||||3233|3203|3224|3216|3218|3218|3178|3219|3150|3135|3149|3159|3222|3240|3260|3200|3336|3416|3313|3287|3316|3289|3291|3375|3243|3243||3132|3084|3113|3201|3170|3201|3201|3148|3104|2951|2880.5|2877.5|2899||2837|2809.5|2756.5|2720.5|2798.5|2769|2797.5|2809|2800|2849.5|2798|2872|2884.5|2855|2912|3010|2971.5|3001||2938.5|2897.5|2844|2985.5|3079|3112|3071|3118|3128|3157|3181|3226|3222|3303||3143|3105|3070|2917.5|2883|2908.5|2936|2971.5|3004|3024|2950.5|2964.5|2967|2964|2964.5|2895.5|2910|2922.5|2860.5|2841.5|2887.5|2952|2910|2952|2952.5||2930|3072|3122|3060|3032|3071|3160|3230|3183|3102
04873|953009|/equities/yoshinoya-holdings|TOPIX500||2883.5|2854|3124|3083|3056|3091|3082|3076|3100|3093|3065|3133|3110|3108|3088|3105|3072|3086|3079|3018|3066|3018|3023|3019|2985|2952|2926|2934|2930|2912|2899.5|2895|2855|2873|2899|2866|2852|2824.5|2902.5|2895|2906|2901.5|2880|2892|2863|2859.5|2828|2805|2834|||2883.5|2885.5|2889||2885.5|2846|2892.5|2894|2891|2826.5|2891.5|2852|2893|2900|2932.5|2882|3215|3245|3243|3216|3253|3253|3282|3407|3406|3373|3382|3324|3321|3314|3240||3259|3189|3207|3215|3209|3222|3227|3248|3232|3210|3243|3202|3187|3184|3175|3174|3206||3178|3191|3267|3296|3311|3273|3287|3279||3250|3286|3282|3291|3300|3287|3307|3293|3300|3252|3210|3263|3290|3341|3381|3329|3365|3410|3256|3287|3258|3312|3350|3333||3262|3219||||3205|3211|3188|3210|3231|3162|3143|3134|3131|3085|3083|3136|3176|3160|3146|3168|3211|3235|3210|3257|3278|3270|3291|3346|3360|3378||3385|3386|3392|3405|3356|3426|3407|3387|3366|3349|3397|3427|3492||3503|3555|3532|3438|3410|3361|3347|3292|3156|3160|3171|3146|3154|3059|3068|3054|2790.5|2813.5||2843.5|2831.5|2778|2799.5|2785.5|2816|2836|2857.5|2868|2869|2837|2861.5|2839|2893||2942.5|2957.5|2951.5|2954|2897.5|2885|2888|2869|2846|2855.5|2848|2844.5|2777|2784.5|2771|2772.5|2782|2797|2791|2789|2746.5|2776.5|2831|2871.5|2898||2886|2875|2885.5|2895|2844.5|2804|2808|2830|2812|2804.5
04874|44195|/equities/yahoo-japan-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||410.9|404|404.5|401.4|400|399.5|387.5|388|382.6|377.8|388.9|390|390.1|391.3|392.2|395.2|396.8|391|392.9|364.6|364.7|366.5|368.7|376.5|377.8|377.7|375.9|380.6|378.2|375|372.9|355.1|358.8|373.5|371.1|381|383|383.2|387.6|390.4|393.1|390.6|385|386|373|375|362.6|367.6|377|||373.9|380.3|383.1||378.8|374|376.3|356.8|355.2|347.5|349|339.7|358.8|357.6|363|362.6|367.7|373.2|375.4|373.1|375.7|379|379|389.3|387.6|382.5|392|391|391.3|398.1|398.5||395.6|394|399.2|396.3|393|388.4|377.6|386.7|386.1|388.5|390.3|391.7|402|412.9|414.8|414.9|420.8||419.8|423.2|422.7|423.2|423.7|417.6|434.3|443.7||438.1|438.2|433.3|467|465.1|463|460.6|462|464.4|471.2|467.9|472.2|480.3|483.3|480|480.2|476.8|479|480|485.1|475|485.9|480.3|481||483.3|495.1||||499.7|497.3|494.2|484.9|473.2|481.4|477.2|478.3|480.2|475|482.4|474|470|464.9|466.4|453|433.8|436.2|425.8|435|430.4|430.6|431.6|431.3|438.4|446.4||436|436.7|428|421.6|428.6|434.6|429.8|441.4|443|451.2|431.6|408.2|410||400.3|387.2|382.3|376.1|380|376.7|384.9|382|377.1|382.3|386.8|400.8|400.1|393.9|405.5|414.1|407|407.1||402.9|405.3|400.9|408.9|403.6|415.5|408|410.3|405.9|417.2|412|424.7|435.5|440.7||446|441.8|438.9|439.2|429.5|437.4|443.7|444|443.3|444.7|443.3|437.8|425.7|417.5|413|413.2|417|410.5|402|400|404.6|409.4|419.4|417.7|413.3||413.4|412.9|422|440|427.8|381.5|397.5|400.3|395.8|391.3
04875|952499|/equities/zenkoku-hosho|TOPIX500||5968|5995|5929|5946|5888|5939|6001|5980|5938|5953|5926|5926|5941|5931|5854|5840|5814|5810|5760|5678|5687|5595|5629|5704|5689|5596|5554|5570|5650|5719|5632|5626|5597|5622|5636|5562|5544|5488|5485|5558|5547|5563|5588|5650|5691|5668|5850|5704|5681|||5617|5575|5549||5539|5510|5561|5540|5500|5360|5401|5348|5348|5416|5420|5409|5458|5536|5463|5444|5443|5446|5441|5528|5501|5407|5659|5580|5650|5690|5543||5461|5456|5428|5407|5382|5376|5399|5436|5415|5368|5361|5368|5416|5495|5492|5529|5546||5531|5515|5501|5545|5493|5460|5476|5466||5435|5424|5481|5461|5569|5481|5478|5501|5461|5511|5450|5504|5441|5456|5419|5362|5310|5351|5392|5442|5451|5444|5419|5425||5347|5362||||5315|5294|5257|5285|5274|5315|5201|5212|5184|5166|5217|5203|5218|5217|5133|5023|5002|5017|4966|4961|4984|4997|4982|4989|4932|4925||4881|4825|4804|4807|4775|4784|4791|4792|4808|4760|4725|4816|4877||4782|4820|4815|4758|4828|4782|4813|4802|4820|4888|4914|4979|4939|4899|4939|4992|4945|4955||4898|4912|4824|4847|4893|4911|4981|5046|5004|4985|4972|4963|4981|5005||4974|4934|4955|5000|4999|5029|5063|5061|5098|5081|5066|5047|4994|5007|4998|5006|5023|4986|5019|5005|5005|5001|4996|5000|4967||4988|4943|5035|4936|4957|4937|4943|4976|4989|4958
04876|946258|/equities/zensho-holdings-co-ltd|TOPIX500||6230|6133|6298|6212|6203|6383|6405|6282|6269|6065|6150|6060|6069|6045|5991|5850|5910|5903|6117|6076|5989|5894|6125|6197|6179|6229|6133|6012|6184|6206|6161|6083|6116|6094|6212|6287|6326|6105|6340|6418|6572|6287|6164|6184|6123|6028|5961|5886|5930|||6009|6065|6135||6145|6051|6158|6083|6034|5929|5922|5857|5926|6029|6069|5962|6222|6264|6257|6286|6324|6272|6313|6673|6440|6295|6364|6313|6350|6485|6423||6460|6307|6184|6288|6222|6271|6246|6308|6279|6240|6408|6396|6544|6553|6588|6513|6569||6529|6472|6628|6741|6611|6454|6419|6400||7277|7249|7361|7076|7264|7230|7213|7247|7156|7209|7127|7190|7215|7581|7590|7684|7925|7919|7416|7462|7342|7242|7262|7353||7328|7371||||7389|7264|7256|7215|7304|7150|7126|7261|7090|7107|6893|6961|7103|7302|7372|7280|7290|7386|7511|7842|8046|8214|8211|8364|8338|8742||8880|8826|8817|8864|8738|8989|9047|8889|8085|8054|7949|8009|8089||7903|8156|7925|7705|7606|7557|7524|7188|7050|7032|6974|7070|7001|6933|7070|7182|6866|6937||6745|6678|6473|6499|6422|6498|6671|6710|6680|6690|6589|6593|6542|6599||6749|6796|6708|6755|6780|6830|6820|6941|6904|7068|6874|6866|6986|7090|6981|6770|6604|6724|6721|6711|6550|6844|6800|7291|7287||6604|6761|6941|7068|6874|6622|6514|7632|7575|7435
04877|946140|/equities/zeon-corp|TOPIX500||1402|1407.5|1377|1384|1382.5|1386.5|1394|1393|1352|1352.5|1335|1362.5|1372|1373.5|1371.5|1371.5|1383|1380.5|1391.5|1383.5|1402.5|1415|1431|1453|1422.5|1416|1405|1422.5|1420.5|1456.5|1455.5|1435.5|1425.5|1433.5|1434|1437|1450.5|1446|1458.5|1453|1455|1443|1449|1466.5|1490.5|1525|1493.5|1472.5|1493|||1515|1539|1574||1590|1414.5|1399.5|1389|1405|1364|1377.5|1365|1366.5|1373|1361.5|1359.5|1354|1346.5|1346|1338|1353|1330|1310|1312|1321|1314.5|1339|1322|1318.5|1373|1347||1325.5|1310.5|1302|1293.5|1275.5|1285|1259|1255|1257|1261|1253|1261|1276|1270|1282|1292|1298||1300|1310|1286|1284.5|1260|1245.5|1244|1272.5||1256|1282.5|1281.5|1298|1298|1298.5|1328.5|1346|1342|1332.5|1329|1312.5|1304.5|1300.5|1300|1285|1286|1266|1283.5|1319.5|1307.5|1316|1317|1303||1308.5|1320||||1310.5|1318|1312|1307|1297.5|1302.5|1300|1323.5|1311|1300.5|1327.5|1311|1340|1328.5|1330.5|1327.5|1344.5|1354|1326.5|1321|1360|1374|1365.5|1340|1358.5|1371||1368|1359|1355.5|1359.5|1344.5|1340|1344.5|1336.5|1350.5|1326|1294.5|1291.5|1264||1219.5|1262.5|1237.5|1297|1493|1475|1496|1513|1501.5|1507|1520.5|1535.5|1540|1542.5|1572|1569.5|1544.5|1552||1531.5|1536.5|1495|1518|1554.5|1563|1571.5|1614.5|1628.5|1640|1646|1673.5|1685|1723.5||1731.5|1689.5|1668|1627.5|1608|1602.5|1632|1627.5|1635|1640.5|1611.5|1605.5|1580|1549.5|1563|1502|1508|1504.5|1519|1493|1487.5|1501.5|1526|1542|1540||1548.5|1518.5|1524|1539.5|1526|1499|1526.5|1523.5|1531|1508.5
04878|946113|/equities/start-today-co-ltd|TOPIX500/EAFAGROWTH||4366|4394|4391|4354|4274|4320|4155|4128|4072|4058|4028|4042|4019|3971|3888|3885|3909|3816|3797|3816|3872|3859|3789|3833|3757|3752|3710|3791|3800|3730|3678|3590|3528|3611|3634|3643|3648|3588|3570|3596|3604|3580|3485|3531|3355|3362|3404|3505|3563|||3356|3327|3405||3400|3357|3390|3370|3417|3314|3383|3417|3535|3434|3418|3441|3477|3622|3695|3667|3694|3621|3672|3849|3806|3747|3900|3923|3956|3984|4017||3910|3869|3775|3782|3690|3761|3676|3683|3774|3699|3608|3394|3393|3394|3351|3339|3380||3387|3398|3426|3434|3476|3426|3449|3429||3368|3415|3367|3300|3260|3266|3300|3253|3256|3271|3258|3300|3303|3306|3300|3167|3192|3180|3231|3273|3290|3310|3354|3370||3242|3152||||3175|3197|3185|3182|3191|3120|3108|3181|3231|3161|3109|3091|3134|3121|3127|3066|3039|3128|3089|3129|3100|3125|3153|3194|3225|3225||3215|3155|3122|3107|3041|3071|2974.5|3009|3005|3060|3028|3008|3024||3008|2973.5|2856.5|2762.5|2764.5|2714|2775.5|2783|2724.5|2792|2807|2877|2914.5|2877.5|2891|2920.5|2859.5|2840||2804|2785|2713.5|2721|2710|2742.5|2770.5|2823|2826.5|2888|2868|2894.5|2923|2896||2895.5|2941.5|2881|2830|2788.5|2835|2913.5|2992|2982|2955|2955|2909.5|2896.5|2908|2887.5|2860.5|2846.5|2816.5|2766|2710|2671|2708|2693|2709.5|2682||2710|2654.5|2663|2701|2642.5|2633|2727.5|2717|2772|2810
04879|44176|/equities/chiyoda-corp.|NIKKEI225||287|287|283|284|289|299|295|288|293|295|302|313|303|314|307|318|305|302|281|285|290|287|296|300|292|277|278|280|289|292|289|283|296|305|304|308|316|306|348|356|349|354|361|366|363|368|368|426|432|||428|428|437||434|432|443|440|438|438|445|440|445|453|462|465|441|433|391|387|383|385|385|395|404|401|396|398|400|400|399||395|392|388|391|376|377|376|383|378|387|384|386|392|397|401|397|389||367|360|375|375|356|344|347|352||353|348|355|361|364|337|339|340|337|337|333|329|331|339|341|337|338|336|340|338|338|340|343|347||349|350||||341|341|336|330|332|332|332|338|337|339|341|340|345|340|340|334|341|343|343|351|350|352|354|357|357|363||358|360|362|355|345|347|343|342|343|347|343|359|350||349|359|353|347|355|350|354|354|356|360|361|366|361|360|359|367|367|366||355|357|349|351|374|379|387|381|381|386|389|390|395|402||392|384|378|377|376|380|385|373|373|374|374|371|371|371|373|371|375|377|369|369|365|370|380|388|383||384|382|376|363|363|361|361|351|345|346
04880|44197|/equities/citizen-holdings-co.,-ltd.|NIKKEI225||1070|1093|1084|1081|1075|1095|1113|1109|1095|1059|1075|1065|1049|1034|1006|1011|1026|1027|1020|1004|1023|998|1020|1032|1052|1049|1052|1043|1049|1049|1017|1008|1006|1011|1015|1002|1007|1015|1034|1030|1013|1006|1011|995|1017|1021|1017|1012|1020|||1016|1024|1048||1034|1021|1038|1031|1027|1016|1043|1041|1054|1079|1082|1066|1051|1056|1047|1045|1046|1043|1026|1041|991|993|1021|1008|1008|1021|1012||1001|1000|982|984|971|981|993|1008|1007|1021|1017|1023|1033|1042|1055|1059|1066||1087|1073|1068|1066|1043|1070|1046|990||973|960|973|956|961|945|945|942|926|936|925|928|925|939|931|918|922|909|913|914|897|894|891|883||881|860||||841|845|844|843|836|834|826|841|822|811|814|813|836|830|834|821|845|868|854|859|865|867|853|860|861|871||872|860|864|882|874|906|892|894|890|893|879|895|891||877|882|873|871|898|871|871|875|873|881|878|893|894|886|904|915|914|935||894|886|859|895|926|920|936|964|967|957|957|961|954|953||936|928|921|923|915|914|916|919|919|932|915|893|881|874|869|846|858|855|861|850|854|855|858|880|963||952|934|925|927|916|912|929|932|928|903
04881|44131|/equities/fujikura-ltd.|NIKKEI225||3325|3397|3503|3439|3088|3130|3099|3186|3190|3118|3176|3158|3127|3111|3114|3070|3120|3193|3236|3273|3377|3177|3234|3309|3259|3158|3146|3046|3025|3076|3224|3228|3278|3416|3340|3205|3056|3015|3025|2910|2846.5|2858.5|2761|2831|2845|2832|2792.5|2871.5|2939|||2779.5|2752.5|2728||2700|2631.5|2690|2607|2562|2590|2662|2613|2555|2789.5|2768.5|2666.5|2592.5|2533|2409.5|2342|2329|2238.5|2245|2179.5|2278|2230|2168.5|2211.5|2172|2148|2097.5||2054.5|2017|1935.5|1920|1902|1897|1898|1971.5|1966|2007|1967.5|1868|1852.5|1828|1876.5|1751|1759||1792|1755.5|1745|1759.5|1735|1696|1692|1707||1558|1258|1242|1232|1241|1206.5|1202.5|1223.5|1178|1177.5|1165|1195|1193|1197|1189.5|1180.5|1167|1164.5|1156|1143|1129|1137|1116|1101.5||1112|1113.5||||1084.5|1084|1086|1067|1080|1079.5|1071|1087.5|1045.5|1045.5|1053.5|1032.5|1086.5|1071.5|1063.5|1053|1080|1118|1110.5|1124|1129|1138.5|1134.5|1124.5|1140|1146||1141|1124.5|1126|1131|1142.5|1092|1071.5|1074.5|1057.5|1036.5|1154.5|1165.5|1163||1094|1103.5|1071|1079.5|1111.5|1079.5|1107|1114|1121.5|1135.5|1132.5|1178.5|1197|1180|1200|1212|1183|1203.5||1150|1139|1108.5|1164.5|1210|1201.5|1221.5|1254|1234.5|1245|1226|1230.5|1237.5|1249.5||1241|1227.5|1238.5|1206.5|1194.5|1204.5|1230|1247|1221.5|1219|1212|1207|1201.5|1188.5|1184.5|1158.5|1181|1155|1141|1131.5|1143|1190.5|1159.5|1164|1212||1146.5|1130.5|1125.5|1149.5|1159.5|1167.5|1243.5|1213|1187|1181.5
04882|44331|/equities/hitachi-zosen-corp.|NIKKEI225||1086|1083|1069|1060|1054|1094|1105|1091|1081|1057|1052|1041|1048|1046|1043|1029|1039|1037|1022|1028|1053|1035|1059|1064|1090|1066|1068|1070|1099|1108|1110|1080|1096|1118|1110|1088|1096|1088|1115|1129|1119|1140|1130|1150|1149|1230|1222|1222|1233|||1220|1215|1226||1205|1197|1255|1249|1233|1213|1263|1245|1271|1288|1291|1309|1270|1271|1240|1234|1277|1265|1265|1281|1319|1318|1330|1325|1306|1321|1322||1284|1275|1230|1248|1237|1245|1236|1255|1244|1270|1255|1286|1251|1230|1249|1251|1151||1121|1113|1082|1039|1025|1031|1034|1079||1036|1068|1007|986|947|922|922|917|920|929|921|920|920|937|938|912|914|923|913|938|941|956|948|947||956|947||||937|939|931|916|906|917|912|913|904|915|920|895|911|891|884|880|906|911|897|911|902|901|893|895|904|901||885|874|861|873|861|854|846|846|856|847|845|858|823||803|793|781|776|791|769|780|781|783|793|786|805|803|809|817|844|804|804||787|790|776|793|821|839|859|870|865|871|870|883|885|900||887|877|875|870|860|865|884|882|877|871|864|863|862|854|848|836|841|830|829|828|828|836|842|861|871||877|860|868|858|860|857|884|937|935|926
04883|44118|/equities/matsui-securities-co.,-ltd.|NIKKEI225||850|845|842|846|846|846|848|846|835|830|840|844|846|840|833|835|835|825|814|797|801|802|803|810|811|809|807|809|812|809|808|800|800|805|806|805|811|815|812|815|809|806|802|806|807|805|806|807|806|||804|811|808||813|806|817|814|815|800|800|793|804|809|809|811|813|816|816|808|813|808|817|827|826|825|859|866|865|873|871||866|860|850|847|842|847|847|856|854|849|845|845|852|851|851|845|842||843|847|853|854|840|836|834|835||845|842|850|852|845|834|832|830|827|832|821|814|805|807|806|790|788|787|789|787|776|782|777|777||756|746||||732|728|715|710|708|709|710|714|713|717|731|735|740|742|739|738|743|742|735|745|741|742|741|742|749|744||745|746|752|752|748|749|749|751|752|743|742|747|759||752|756|750|742|756|747|741|740|745|754|763|768|764|766|762|772|771|781||781|787|758|790|817|821|829|859|857|855|854|859|862|860||846|847|849|844|841|850|847|837|819|806|804|801|826|829|818|817|825|819|805|802|789|784|783|782|783||778|774|780|783|785|780|781|796|803|797
04884|44326|/equities/mitsui-engineering---shipbuilding|NIKKEI225||1427|1475|1404|1410|1445|1458|1523|1488|1514|1484|1456|1392|1429|1449|1414|1406|1410|1430|1362|1373|1460|1438|1451|1467|1485|1443|1412|1424|1482|1534|1470|1398|1385|1435|1422|1416|1433|1501|1550|1582|1534|1447|1536|1681|1696|1705|1582|1601|1623|||1638|1702|1714||1692|1560|1661|1627|1574|1560|1617|1629|1693|1771|1726|1896|1834|1805|1797|1695|1656|1666|1780|1951|1915|1903|1968|2133|1936|1905|1967||1911|1941|1789|1827|1931|1981|2053|2553|2531|2596|2390|1990|1803|1844|1923|1742|1744||1444|1144|1155|1241|1106|956|806|800||804|786|753|749|748|727|739|763|760|721|723|737|737|768|773|756|744|712|707|713|704|743|729|780||768|758||||706|719|711|694|703|638|614|607|590|589|617|592|609|584|594|544|594|603|581|569|572|543|551|532|534|536||526|510|511|486|481|480|482|485|490|435|412|430|435||427|427|411|410|422|413|416|421|419|432|442|464|459|451|451|463|470|487||483|490|505|544|572|580|592|586|589|601|602|597|608|631||654|650|622|644|623|587|613|588|540|518|513|501|511|507|485|470|467|463|466|464|456|467|471|490|496||541|507|495|497|481|475|481|479|477|480
04885|44245|/equities/nippon-sheet-glass-co.,-ltd.|NIKKEI225||424|420|414|415|415|417|424|421|419|422|423|424|424|430|432|424|425|422|417|418|434|432|443|441|451|449|450|456|459|461|465|451|457|463|467|458|452|437|446|461|455|450|462|462|458|523|514|517|526|||521|523|527||519|514|519|510|513|498|509|502|513|527|529|524|532|528|523|517|514|517|517|522|528|516|527|523|524|528|526||524|521|517|516|507|506|499|514|514|527|511|515|519|528|536|533|521||529|531|539|541|514|504|525|547||605|599|608|607|615|604|603|614|610|612|606|590|587|595|604|601|600|605|620|616|607|601|603|604||603|599||||574|559|557|547|550|543|541|549|546|552|552|538|562|565|572|574|608|616|619|625|643|644|644|650|651|660||645|626|637|646|652|624|624|636|636|719|691|704|716||683|680|655|655|674|651|668|650|658|685|698|703|711|718|717|737|724|741||740|743|726|758|812|809|814|815|826|830|815|837|824|834||812|840|841|828|802|809|832|810|806|782|779|766|763|761|735|718|721|718|761|749|758|772|758|806|817||739|639|621|621|623|617|634|654|647|646
04886|44251|/equities/oki-electric-industry-co.,-ltd.|NIKKEI225||1064|1063|1064|1064|1030|1061|1078|1078|1066|1034|1016|1011|1027|1034|1009|1014|1021|1011|1015|984|1028|1018|1010|1023|1038|1029|1029|1040|1075|1069|1074|1040|1034|1043|1041|1022|1025|1016|1020|1039|1040|1046|1058|1055|1047|1017|1167|1194|1146|||1132|1123|1131||1125|1107|1135|1110|1105|1085|1116|1112|1109|1158|1180|1185|1178|1172|1143|1121|1127|1135|1121|1117|1154|1152|1167|1164|1166|1192|1184||1136|1126|1115|1112|1107|1113|1078|1136|1096|1112|1084|1062|1077|1071|1087|1067|1060||1063|1065|1091|1112|1077|1056|1077|1083||1058|1070|1076|1066|1044|1039|1043|1043|1034|1031|1018|1029|1024|1037|1046|1033|1035|1051|1036|999|985|968|961|953||943|931||||911|910|894|879|879|886|881|898|889|889|895|899|902|899|921|915|935|948|926|947|960|956|952|957|965|971||982|975|977|985|961|983|948|945|974|971|939|962|965||936|924|905|898|919|901|925|921|916|945|956|979|976|977|998|1008|998|1026||1015|960|934|967|1003|1006|1030|1045|1045|1071|1063|1060|1085|1120||1116|1095|1071|1083|1063|1058|1054|1117|1060|910|904|903|897|895|888|877|882|879|874|867|842|849|884|896|889||889|879|876|872|863|866|886|891|897|880
04887|44300|/equities/pacific-metals-co.,-ltd.|NIKKEI225||1292|1288|1281|1303|1279|1289|1296|1269|1281|1273|1281|1289|1296|1287|1288|1288|1271|1273|1264|1257|1286|1269|1291|1295|1287|1280|1262|1260|1284|1292|1303|1268|1273|1323|1279|1268|1292|1320|1352|1364|1294|1272|1277|1315|1285|1298|1276|1291|1299|||1307|1303|1314||1309|1290|1302|1291|1294|1262|1287|1285|1288|1317|1350|1298|1320|1317|1312|1317|1311|1300|1321|1335|1365|1347|1320|1316|1324|1368|1359||1344|1390|1341|1358|1335|1370|1349|1420|1374|1382|1382|1418|1378|1325|1327|1350|1367||1367|1375|1407|1404|1347|1313|1317|1386||1336|1361|1358|1367|1520|1418|1404|1431|1475|1481|1458|1274|1251|1236|1254|1208|1149|1175|1194|1223|1232|1199|1197|1201||1209|1228||||1214|1239|1223|1192|1199|1185|1189|1203|1210|1214|1208|1163|1175|1186|1192|1192|1195|1235|1218|1253|1253|1234|1252|1250|1269|1298||1328|1344|1333|1313|1320|1347|1300|1335|1310|1291|1308|1351|1363||1297|1264|1228|1215|1210|1172|1213|1219|1221|1283|1307|1325|1291|1287|1270|1308|1289|1272||1226|1225|1251|1295|1352|1402|1420|1440|1444|1464|1471|1492|1494|1502||1504|1519|1524|1559|1538|1587|1642|1720|1645|1648|1613|1592|1623|1640|1620|1624|1662|1582|1543|1506|1496|1475|1462|1497|1493||1572|1642|1632|1660|1623|1634|1663|1670|1661|1665
04888|44258|/equities/sky-perfect-jsat-holdings-inc.|NIKKEI225||903|886|893|900|878|885|895|903|914|885|868|867|864|859|864|857|853|855|853|858|875|873|887|878|898|887|908|913|923|926|916|883|875|878|879|862|881|883|911|913|913|889|896|907|913|914|933|916|915|||900|919|930||940|929|948|945|932|938|958|946|942|989|982|1003|1031|998|982|982|996|999|989|1004|1059|1027|1065|1047|1052|1041|1049||959|947|930|932|938|947|934|984|960|971|952|963|919|889|886|897|890||873|883|896|914|901|886|858|864||827|857|833|816|799|810|774|779|774|771|757|767|749|748|757|742|748|743|766|760|714|717|729|715||708|714||||698|698|680|660|652|642|647|653|647|639|638|639|657|651|657|664|684|694|680|692|686|678|672|674|680|680||674|670|660|682|673|687|699|679|687|678|671|687|711||701|706|694|682|692|679|689|694|694|704|703|704|695|695|699|715|696|699||674|661|658|677|695|699|706|723|722|720|731|717|716|744||738|728|714|718|718|705|712|685|672|683|678|663|648|647|647|640|645|649|649|629|637|658|674|665|671||662|637|657|658|650|630|591|594|593|580
04889|44320|/equities/toho-zinc-co.,-ltd.|NIKKEI225||833|826|827|855|840|843|847|842|873|877|850|855|847|858|839|818|803|804|799|773|793|783|805|823|834|819|811|818|849|836|830|830|840|860|858|827|811|826|857|866|858|795|898|998|1075|1047|1045|1046|1035|||1023|1038|1044||1019|1013|1036|1029|1044|1005|1020|1027|1030|1068|1025|1025|1090|1030|1006|1023|1142|1104|1118|1143|1146|1100|1097|1081|1078|1078|1077||1057|1058|1048|1040|1014|1027|1023|1041|1009|1027|1010|997|1001|1007|1010|1022|1045||1047|1045|1078|1073|1041|997|1068|1115||1088|1100|1119|1120|1139|1118|1112|1150|1151|1170|1150|1160|1129|1134|1131|1122|1098|1100|1124|1143|1153|1166|1163|1173||1153|1166||||1127|1119|1090|1056|1054|1065|1075|1097|1077|1090|1109|1070|1108|1122|1130|1133|1159|1201|1187|1221|1201|1198|1197|1200|1190|1203||1191|1202|1193|1212|1200|1236|1142|1170|1570|1563|1558|1615|1627||1614|1605|1595|1584|1597|1562|1586|1597|1570|1608|1606|1631|1635|1618|1630|1643|1619|1614||1566|1593|1534|1560|1639|1636|1676|1703|1690|1704|1709|1719|1716|1744||1720|1714|1709|1695|1689|1692|1726|1755|1737|1734|1689|1679|1680|1703|1709|1704|1718|1719|1679|1659|1654|1663|1665|1693|1722||1723|1727|1716|1746|1741|1743|1832|1786|1769|1756
04890|44239|/equities/unitika,-ltd.|NIKKEI225||301|299|278|287|274|287|280|290|296|309|322|327|335|343|332|312|283|289|268|275|277|261|272|261|255|244|233|237|241|238|243|229|226|232|229|236|236|245|257|245|240|224|231|219|213|212|210|214|210|||212|207|208||204|209|210|215|218|202|204|201|205|208|201|199|200|213|208|228|218|168|168|172|172|166|170|166|168|172|172||171|173|172|177|172|172|169|175|164|164|164|162|163|161|165|163|158||156|157|158|158|152|149|150|155||155|157|165|166|170|166|167|170|169|169|169|168|167|167|169|165|164|165|167|170|170|172|171|174||171|172||||174|174|169|163|165|170|172|175|174|170|170|166|167|164|168|168|174|179|176|177|180|183|185|186|187|191||190|190|189|187|184|188|184|185|188|190|190|196|196||196|197|196|190|191|190|191|186|183|188|188|191|188|185|190|196|195|197||194|193|189|197|204|205|206|209|208|208|206|208|208|213||215|215|217|217|220|216|218|220|219|217|215|215|213|212|209|210|212|210|208|202|204|205|207|210|215||209|206|210|212|225|225|232|234|234|230
04891|949806|/equities/a2-corp?cid=949806|ASX200||6.88|6.88|6.82|6.81|6.71|6.68|6.7|6.59|6.66|6.66|6.77|6.64|6.59|6.52|6.56|6.48|6.59|6.64|6.75|6.72|6.99|7.1|6.87|7.1|7.12|7.18|7.16|7.15|7.12|7.12|7.08|6.93|7.01|7.33|7.28|7.12|7.03|6.9|6.79|6.63|6.74|6.55|6.24|6.17|6.23|6.27|6.26|6.13|6.13|6.06|5.99|5.91|5.97|6.1|5.93|5.92||5.94|5.84|5.77|5.71|5.74|5.74|5.59|5.73|5.82|5.78|5.76|5.82|5.77|5.8|5.91|6.02|6.1|||6.25|6.18|6.18|6.23|6.2|6.14|6.09|6|5.96|5.77|5.98|5.93|5.94|5.94|6|5.93|5.82|5.72|5.66|5.77|5.79|5.77|5.87|5.91|5.86|5.9|5.7|5.61|5.68|5.05|5.09|5.14|5.26|5.31|5.27|5.16|5.17|5.06|5|5.02|4.96|4.83|4.78|4.69||4.62|4.66|4.57|4.59|4.32|4.18|4.2|3.98|4.02|4.12|4.14|4.08|4.11|4|4.12|4.1|4.16|4.24||4.26|4.27|4.27|||4.28|4.26|4.2|4.12|4.07|4.05|4.07|4.01|4.02|4.01|4.1|4.08|4.05|3.92|3.97|3.88|3.92|3.97|3.95|3.93|3.93|3.92|3.93|4.01|4.11|4.01|3.82|3.8|3.77|3.74|3.82|3.89|3.94|3.92|3.97|4|3.92|3.9|3.84|3.87|3.89|3.88|3.94|4.02|4.1|4.07|4.11|4.21|4.21|4.25|4.27|4.3|4.29|4.23|4.16|4.14|4.18|4.16|4.22|4.25|4.24|4.19|4.28|4.33|4.34|4.31|4.22|4.28|4.36|4.43|4.48|4.42|4.37|4.37|4.35|4.31|4.31|4.34|4.4|4.37|4.48|4.55|4.7|4.65|4.72|4.69|4.63|4.62|4.52|4.27|4.94|4.93|4.87|4.97|4.95|4.93|5.09|5.22|5.16|5.12|5.08|5|5.01|5.11|5.11|5.05
04892|7433|/equities/abacus-prop|ASX200||1.16|1.14|1.12|1.13|1.13|1.13|1.125|1.115|1.125|1.135|1.155|1.19|1.18|1.195|1.175|1.18|1.17|1.145|1.15|1.14|1.13|1.135|1.13|1.12|1.17|1.15|1.18|1.17|1.12|1.145|1.135|1.13|1.145|1.175|1.17|1.155|1.155|1.15|1.135|1.15|1.16|1.17|1.14|1.135|1.16|1.165|1.15|1.165|1.175|1.16|1.14|1.135|1.14|1.16|1.15|1.13||1.16|1.155|1.16|1.135|1.15|1.135|1.125|1.165|1.14|1.165|1.18|1.205|1.225|1.23|1.22|1.22|1.27|||1.25|1.225|1.21|1.215|1.21|1.215|1.235|1.23|1.235|1.255|1.23|1.22|1.205|1.19|1.195|1.16|1.135|1.15|1.145|1.12|1.12|1.14|1.09|1.09|1.075|1.08|1.05|1.06|1.06|1.08|1.05|1.045|1.07|1.075|1.08|1.08|1.065|1.06|1.07|1.09|1.075|1.09|1.075|1.065||1.055|1.055|1.045|1.05|1.05|1.055|1.1|1.115|1.11|1.12|1.125|1.115|1.125|1.115|1.115|1.115|1.11|1.115||1.15|1.14|1.19|||1.16|1.205|1.205|1.195|1.17|1.175|1.13|1.105|1.12|1.115|1.105|1.105|1.08|1.05|1.07|1.035|1.085|1.045|1.025|1|1.03|1.02|1|1.03|1.03|1.06|1.075|1.05|1.005|0.98|1.01|1.015|1.025|1.035|1.035|1.02|0.995|0.98|0.96|0.965|0.985|1.015|1.06|1.06|1.055|1.06|1.065|1.06|1.07|1.06|1.06|1.06|1.06|1.06|1.06|1.06|1.06|1.04|1.04|1.05|1.045|1.045|1.05|1.03|1.035|1.03|1.045|1.04|1.045|1.07|1.06|1.09|1.065|1.08|1.09|1.11|1.115|1.11|1.145|1.175|1.175|1.185|1.185|1.15|1.15|1.155|1.17|1.145|1.16|1.175|1.19|1.08|1.145|1.155|1.19|1.22|1.21|1.2|1.21|1.24|1.25|1.265|1.32|1.365|1.2462|1.2462
04893|7722|/equities/adelaide-brighton|ASX200|||||||||||||||||||||3.19|3.19|3.19|3.19|3.18|3.18|3.18|3.19|3.19|3.19|3.18|3.18|3.17|3.18|3.17|3.18|3.18|3.17|3.17|3.17|3.18|3.18|3.17|3.17|3.17|3.17|3.17|3.17|3.17|3.16|3.16|3.17|3.16|3.15|3.15|3.15|3.15||3.15|3.16|3.16|3.15|3.15|3.14|3.15|3.15|3.14|3.15|3.14|3.15|3.15|3.14|3.14|3.14|3.13|||3.13|3.13|3.13|3.12|3.13|3.13|3.14|3.13|3.14|3.14|3.13|3.13|3.13|3.14|3.13|3.14|3.14|3.13|3.14|3.14|3.13|3.14|3.14|3.08|3.1|3.08|3.09|3.07|3.08|3.11|3.1|3.09|3.11|3.12|3.14|3.09|3.06|3.05|3.05|3.07|3.06|3.06|3.05|3.05||3.06|3.06|3.06|3.07|3.07|3.07|3.05|3.04|3.06|3.08|3.08|3.08|3.04|3.03|3.02|3.02|3|3.02||3|3.01|3.02|||3.01|3|2.99|3.02|2.98|2.27|2.09|2.04|2.06|2.07|2.11|2.1|2.13|2.07|2.12|2.04|2.04|2.01|2.02|1.98|2.05|2.04|2.06|2.06|2.05|2.03|2.02|2.03|2.06|2.04|2.02|2.04|2.04|1.97|2.02|1.99|1.99|1.985|1.97|1.95|1.95|1.94|1.93|1.97|1.93|1.96|1.99|1.98|1.985|1.99|2|2.03|2|2.01|1.98|1.975|2.02|2.04|2.02|2.03|2.03|2.05|2.04|2.02|2.05|2.04|2.07|2.09|2.09|2.13|2.17|2.1|2.1|2.18|2.17|2.18|2.16|2.13|2.18|2.23|2.15|2.21|2.2|2.34|2.74|2.68|2.72|2.71|2.7|2.77|2.73|2.76|2.8|2.8|2.73|2.68|2.62|2.5|2.52|2.53|2.52|2.51|2.47|2.51|2.49|2.43
04894|977691|/equities/afterpay-holdings-ltd|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04895|618|/equities/agl-energy|ASX200/EAFAVALUE||10.44|10.42|10.3|10.51|10.5|10.56|10.6|10.75|10.74|10.68|10.83|10.72|10.7|10.65|10.67|10.55|10.45|10.46|10.42|10.25|10.21|10.23|10.25|10.31|10.48|10.49|10.46|10.45|10.46|10.51|10.23|10.2|10.31|10.33|10.48|10.49|10.48|10.46|10.41|10.46|10.3|10.47|10.36|10.14|10.19|10.27|10.35|10.13|10.01|9.32|9.33|9.27|9.45|9.46|9.52|9.37||9.36|9.39|9.3|9.2|9.3|9.19|8.64|8.93|9.01|9|9|8.85|8.62|8.56|8.59|8.49|8.49|||8.34|8.27|8.31|8.38|8.37|8.49|8.75|8.94|8.78|8.61|8.66|8.63|8.7|8.62|8.76|8.56|8.68|8.69|8.58|8.66|8.5|8.55|8.47|8.51|8.39|8.41|8.34|8.56|8.68|8.63|8.4|8.65|8.8|8.7|8.56|8.8|7.98|7.84|7.95|8.17|8.54|8.67|8.72|8.78||8.8|8.78|8.72|8.58|8.75|8.74|8.93|8.89|8.97|9.05|9.25|9.32|9.47|9.51|9.63|9.64|9.65|9.7||9.48|9.46|9.39|||9.36|9.45|9.21|9.14|9.09|9.23|9.53|9.48|9.6|9.59|9.68|9.42|9.11|8.96|9.13|9.43|9.43|9.69|9.8|9.86|9.96|9.93|10.23|10.24|10.38|10.45|10.49|10.54|10.54|10.45|10.54|10.59|10.6|10.6|10.5|10.59|10.52|10.77|10.75|10.86|10.89|10.75|10.5|10.45|10.64|10.71|10.7|10.78|10.77|10.8|10.95|10.89|10.86|10.89|10.48|10.41|10.55|10.37|10.24|10.69|10.73|10.8|10.89|11.03|11.03|10.71|10.79|10.75|10.98|10.96|10.92|10.97|10.98|10.99|10.94|10.96|10.85|10.96|11.03|11.08|11.04|11.09|11.07|11.1|11.11|10.96|11.04|11.03|11.16|10.91|10.94|10.84|11|11.03|10.98|11.15|11.22|11.58|11.6|11.55|11.46|11.64|11.69|12.28|12.19|12.27
04896|7462|/equities/als-ltd|ASX200||14.36|14.27|14.1|14.17|14.19|14.34|14.25|14.02|14.05|14.04|14.01|14.19|14.39|14.51|14.34|14.39|14.49|14.53|14.55|14.05|14.12|14.25|14.11|14.43|14.42|14.58|14.52|14.4|14.43|14.44|14.11|13.96|13.82|14.11|14.22|14.02|13.94|14.18|14.48|13.79|13.93|13.85|13.45|13.62|13.3|13.26|13.1|13.31|13.14|13.07|13.09|13.01|12.95|13.11|13.25|13.07||13.37|13.27|13.4|13.04|13.3|13.13|13.13|13.29|13.41|13.43|13.49|13.43|13.29|13|13.16|12.97|12.98|||13.13|13.05|12.91|13.07|13.73|13.46|13.15|13.15|13.04|13.15|13.24|13.11|12.98|12.9|13.21|13.05|12.79|12.3|12.11|12|11.93|12.09|11.97|12.07|12.19|12.12|12.12|12.08|12.03|12.02|12|11.95|11.99|12.24|12.28|12.25|12.27|12.29|12.33|12.61|12.28|12.67|12.44|12.67||12.65|12.69|12.69|12.71|12.51|12.4|12.48|12.35|12.45|12.47|12.48|12.42|12.66|12.51|12.56|12.68|12.68|12.9||12.85|12.87|12.72|||12.68|12.74|12.75|12.63|12.47|12.7|12.77|12.76|12.77|12.65|12.65|12.62|12.66|12.3|12.4|12.29|12.24|12.12|12.03|12.09|12.2|12.01|12.22|12.26|12.5|12.14|12.1|12.11|11.59|10.68|10.74|10.88|10.9|10.92|10.92|10.94|10.77|10.73|10.73|10.73|10.77|10.8|10.9|10.99|11.15|11.05|10.94|11.24|11.34|11.17|11.31|11.5|11.36|11.28|11.15|11.07|11.28|11.12|11.14|11.35|11.47|11.41|11.46|11.42|11.49|11.6|11.66|11.78|11.7|11.5|11.86|11.66|11.59|11.8|11.69|11.63|11.62|11.86|11.99|11.87|11.76|11.81|11.68|11.29|11.19|11.05|11.1|11.12|11.08|11.04|11.12|11.04|11.06|11.42|11.44|11.75|11.89|12.02|11.93|11.95|11.98|11.88|11.84|12.07|11.74|11.58
04897|101951|/equities/altium-ltd|ASX200||68.26|68.25|68.23|68.24|68.22|68.18|68.25|68.18|68.14|67.95|68.03|67.98|68.03|67.88|67.9|67.91|67.55|67.55|67.55|67.6|67.54|67.75|67.49|67.54|67.35|67.33|67.33|67|66.74|67|67|66.83|66.78|66.81|66.88|66.77|66.85|66.88|66.9|66.76|66.83|66.85|66.83|66.3|66.12|66.02|66.04|66.1|65.96|65.9|66|65.9|65.82|66.01|65.85|65.4||65.45|65.45|65.34|65.41|65.47|65.4|65.44|65.51|65.59|65.48|65.37|65.29|65.2|65.3|65.11|65.1|65.22|||65.22|65.26|65.2|65.16|65.14|65.1|65|65.1|65.21|65.05|65.15|65.15|65.2|65.28|65.16|65.29|65.21|65.28|65.05|65.2|64.76|65.2|65.05|65.12|65.6|65.45|65.6|65.86|65.91|66|66|51.26|51.61|52.34|51.51|50.98|50.7|50.86|51.25|51.85|49.6|49.66|49.35|49.09||48.62|48.28|48.86|48.52|48.22|46.91|46.32|45.96|46.79|46.35|46.06|45.12|44.15|43.45|44.04|44.72|45.08|46.44||46.85|47.12|46.43|||46.26|46.99|47.16|47.43|47.27|47.68|47.94|46.84|46.51|45.92|45.65|45.67|45.53|44.94|45.32|44.67|44.98|44.12|43.5|43.84|43.73|44.23|44.33|44.68|44.58|44.26|44.15|44.5|43.54|42.88|42.11|42.16|42.23|41.26|40.67|40.81|40.93|39.55|39.48|39.65|39.75|40.33|40.78|41.1|40.86|41.24|41.32|42.55|42.51|42.19|43.43|43.66|43.42|43.22|42.35|42.13|42.6|41.95|41.85|42.87|43.21|43.46|43.47|43.69|44.47|43.73|44.5|44.56|44.91|45.2|45.97|45.62|45.45|46.07|46.19|46.16|46.13|45.8|47.89|48|48.17|48.41|48.13|47.02|48.21|47.85|48.19|45.95|46.44|36.88|36.95|36.67|36.89|37.66|37.17|37.14|37.17|37.96|37.95|37.84|37.87|37.83|38.09|38.59|38.21|38.32
04898|629|/equities/alumina-limited|ASX200||1.64|1.685|1.715|1.76|1.765|1.78|1.78|1.725|1.67|1.7|1.695|1.675|1.67|1.75|1.69|1.675|1.605|1.6|1.61|1.635|1.645|1.66|1.71|1.74|1.77|1.825|1.81|1.785|1.87|1.89|1.895|1.815|1.8|1.74|1.745|1.74|1.765|1.825|1.74|1.72|1.68|1.705|1.68|1.71|1.6|1.61|1.59|1.61|1.615|1.59|1.555|1.52|1.54|1.625|1.595|1.53||1.555|1.58|1.55|1.51|1.55|1.55|1.56|1.59|1.5|1.5|1.505|1.51|1.5|1.5|1.54|1.475|1.47|||1.42|1.34|1.32|1.31|1.3|1.275|1.215|1.255|1.255|1.22|1.26|1.235|1.27|1.175|1.22|1.16|1.09|1.1|1.09|1.1|1.055|1.07|1.035|1.09|1.02|1.05|1.05|1.06|1.075|1.085|1.06|1.075|1.08|1.07|1.08|1.095|1.115|1.055|1.095|1.135|1.11|1.165|1.135|1.165||1.12|1.1|1.065|1.04|1.005|0.975|1|1.045|1.055|1.095|1.13|1.15|0.98|0.91|0.91|0.9|0.925|0.93||0.905|0.915|0.915|||0.895|0.88|0.905|0.905|0.92|0.89|0.875|0.805|0.785|0.785|0.81|0.81|0.78|0.73|0.745|0.71|0.73|0.74|0.73|0.715|0.705|0.69|0.715|0.71|0.7|0.71|0.725|0.77|0.75|0.735|0.725|0.745|0.76|0.775|0.79|0.8|0.785|0.77|0.78|0.795|0.81|0.77|0.765|0.76|0.78|0.81|0.89|0.96|0.96|0.965|0.935|0.97|0.96|0.945|0.915|0.92|0.92|0.91|0.925|0.96|0.955|0.95|0.955|0.98|1.005|1.01|1.01|0.995|1.03|1.05|1.035|1.025|1.02|1.02|1.03|1.01|1.03|1.055|1.085|1.115|1.065|1.08|1.05|1.065|1.075|1.12|1.12|1.15|1.21|1.315|1.33|1.335|1.34|1.365|1.365|1.395|1.39|1.39|1.39|1.415|1.425|1.41|1.425|1.445|1.43|1.39
04899|621|/equities/amcor-limited|ASX200||14.58|14.41|14.2|14.29|14.17|14.36|14.44|14.4|14.47|14.66|14.89|14.87|14.91|15.02|14.88|14.84|14.94|14.93|15.06|15.13|15.13|15.08|15.08|15.08|14.99|15.29|15.38|15.35|15.24|15.26|14.84|14.64|14.69|14.95|15.07|15.06|15.22|15.12|15.1|15.39|15.47|15.5|15.67|15.67|15.69|15.6|15.48|15.45|15.23|15.14|15.12|15.05|14.45|13.82|13.81|13.73||13.81|14.04|14.07|13.74|13.73|13.79|13.87|13.8|13.89|13.96|14.12|13.89|14.01|14.01|14.03|14.18|14.42|||14.44|14.15|14.16|14.2|14.14|13.95|13.97|14.44|14.41|14.31|14.39|14.4|14.42|14.14|14.15|14.06|14.15|14.14|13.97|14.04|13.67|13.76|13.89|14.16|14.16|14.17|13.96|13.81|13.8|13.82|13.79|13.78|14.09|13.98|14.01|14.38|14.52|14.32|14.48|14.52|14.42|14.6|14.44|14.48||14.1|14.33|14.34|14.34|14.27|14.42|14.53|14.5|14.54|14.65|14.49|14.5|14.48|14.41|14.27|14.16|14.28|14.16||14.21|14.27|14.31|||14.23|14.28|14.52|14.51|14.47|14.61|14.56|14.44|14.57|14.6|14.61|14.38|14.4|14.24|14.29|14.24|14.29|14.13|14.14|14.11|14.11|14.09|14.17|14.09|14.31|14.36|14.36|14.31|14.04|14.09|14.12|14.18|14.09|13.98|13.97|13.79|13.66|14.08|13.84|13.63|13.75|13.56|13.43|13.38|13.58|13.61|13.78|13.8|13.97|13.89|13.76|14.05|14.07|14.11|14.11|14.04|14.25|14.12|14.2|14.21|14.25|14.24|14.28|14.26|14.23|14.25|14.28|14.24|14.37|14.51|14.7|14.6|14.61|14.74|14.6|14.48|14.5|14.67|15.13|15.11|15.01|15.1|15.15|15.01|14.88|14.59|14.53|14.52|14.64|14.88|14.96|14.17|14.59|14.85|14.84|14.83|14.94|14.94|15.01|14.98|14.95|15|15.01|15.3|15.31|15.26
04900|630|/equities/amp-limited|ASX200||1.125|1.12|1.115|1.095|1.095|1.095|1.09|1.085|1.085|1.11|1.095|1.11|1.105|1.11|1.12|1.08|1.06|1.05|1.055|1.04|1.065|1.06|1.065|1.06|1.07|1.075|1.075|1.08|1.07|1.085|1.065|1.07|1.075|1.095|1.11|1.095|1.105|1.065|1.085|1.095|1.09|1.105|1.09|1.105|1.1|1.11|1.095|1.12|1.115|1.095|1.065|1.075|1.065|1.1|1.11|1.09||1.115|1.11|1.1|1.085|1.135|1.14|1.115|1.145|1.185|1.185|1.17|1.185|1.16|1.165|1.14|1.13|1.15|||1.17|1.155|1.125|1.1|1.1|1.115|1.1|1.095|1.1|1.08|1.095|1.105|1.095|1.085|1.105|1.09|1.1|1.075|1.1|1.115|1.115|1.115|1.11|1.11|1.095|1.085|1.085|1.095|1.1|1.115|1.12|1.07|0.97|0.975|0.975|0.975|0.955|0.965|0.945|0.965|0.93|0.935|0.94|0.96||0.96|0.96|0.955|0.95|0.94|0.945|0.925|0.935|0.94|0.945|0.98|0.985|0.98|0.97|0.965|0.96|0.925|0.93||0.93|0.955|0.93|||0.915|0.91|0.93|0.93|0.93|0.94|0.955|0.925|0.925|0.95|0.955|0.93|0.945|0.92|0.945|0.93|0.935|0.935|0.925|0.915|0.91|0.9|0.85|0.865|0.86|0.855|0.855|1.015|1.01|0.995|1.005|1.015|1.035|1.03|1.035|1.045|1.04|1.04|1.045|1.025|1.02|1.025|1.055|1.055|1.05|1.06|1.08|1.135|1.135|1.145|1.185|1.19|1.205|1.215|1.225|1.215|1.205|1.19|1.2|1.22|1.255|1.26|1.27|1.27|1.27|1.26|1.275|1.28|1.285|1.295|1.305|1.295|1.275|1.29|1.285|1.27|1.265|1.25|1.26|1.26|1.26|1.265|1.255|1.235|1.23|1.23|1.235|1.215|1.245|1.23|1.255|1.245|1.225|1.215|1.21|1.245|1.15|1.1|1.095|1.1|1.095|1.09|1.12|1.14|1.13|1.115
04901|1161838|/equities/ampol-ltd|ASX200/EAFAGROWTH||33.67|33.1|33.12|33.43|33.15|33.13|33.14|32.79|32.66|32.61|32.34|32.94|32.49|32.83|32.21|32.8|33.06|33.25|33.2|32.46|33.1|33.23|33.57|33.59|34.64|34.46|34.54|34.56|34.51|34.77|34.72|34.72|35.11|35.45|35.56|35.17|35.5|35.06|35.03|35.25|35.23|35.76|35.64|35.99|36.42|36.15|35.61|35.8|36|35.58|35.29|35.19|35.52|36.81|38.08|38.45||38.77|38.87|38.87|38.81|39.22|38.7|38.34|39.05|39.32|39.09|39.83|40.31|41.03|41.28|40.91|40.31|40.31|||39.79|39.47|39.76|40.35|40.29|40.61|39.64|39.16|38.42|38.15|38.07|38.13|37.92|37.32|38|38.28|38.21|37.39|37.3|37.4|38.8|38.8197|38.2092|38.1008|38.022|37.5592|37.0668|37.2244|37.3032|37.0176|36.6335|36.1313|36.3479|36.1116|36.151|35.9442|36.0624|36.2298|36.0525|36.1707|36.0427|35.8162|35.7374|35.6487||35.373|34.7821|34.664|34.7132|34.2208|34.536|35.4222|35.5503|35.7768|34.9496|35.4124|35.8851|35.9639|35.9442|35.9245|36.1313|35.6684|36.0624||35.5995|35.698|35.5306|||35.4912|35.4813|35.2056|34.9889|34.92|34.9988|34.7428|34.2799|34.2504|34.2405|33.9648|34.1617|34.0436|33.6497|33.8959|34.0534|33.7087|33.63|33.689|33.9549|33.5807|33.3739|33.5512|33.5315|33.4429|33.0391|33.6497|33.7186|33.3739|33.0588|32.8815|32.7929|32.3399|32.1331|32.1725|32.5763|32.2513|32.2513|31.3748|31.0794|31.8672|31.2862|32.4384|31.2665|30.912|31.3551|31.6801|31.9263|31.5029|31.3158|31.2862|31.4438|31.5816|31.4142|31.8081|31.2074|31.493|32.4088|32.8421|33.3148|33.2853|33.5413|33.1277|32.98|32.9603|32.8914|32.2119|32.7338|32.7535|32.8618|33.2164|33.2557|33.1868|33.6398|34.083|33.8959|33.7087|33.886|34.0042|34.1322|34.1027|34.7625|34.339|34.0534|34.1913|33.1967|33.2557|32.7535|32.5073|33.2754|32.074|32.074|31.7983|31.9362|31.7097|31.7294|32.1036|31.7294|31.3059|31.4044|31.6309|31.6013|32.0248|32.596|32.3498|31.9755
04902|7689|/equities/ansell-limited|ASX200||25.96|25.59|25.65|25.71|25.37|25.64|26.08|25.97|25.96|25.91|26.55|26.36|26.2|26.35|26.34|26.54|26.33|26.26|26.36|25.78|25.69|25.84|25.45|25.77|25.72|25.84|25.7|25.23|24.61|24.7|24.45|24.36|24.5|25|25.28|25.21|25.42|25.21|25.36|25.51|26|26.42|25.8|24.84|25.07|25.05|25.12|24.91|24.85|24.5|24.74|25.04|25.17|25.59|25.42|25.3||25.44|25.75|25.24|24.73|24.81|24.91|24.95|25.07|25.98|26.66|26.46|25.43|26.01|23.89|24.37|24.46|24.2|||24.58|24.71|24.4|24.25|23.5|23.38|23.21|23.5|23.08|22.97|23.12|23.3|23.35|23.39|23.5|23.73|23.1|23.14|23.32|23.48|23.83|23.95|24.13|24.55|24.65|24.85|24.26|23.63|24.13|24.18|24.09|24.13|24.15|24.03|24.46|24.43|24.72|24.76|24.55|24.58|24.09|24.15|24.48|24.55||24.74|24.79|24.11|23.68|23.56|23.3|23.74|23.5|24.6|24.73|24.87|24.82|24.98|24.77|25.02|24.96|25.01|25.26||25.18|25.29|25.06|||24.91|25|24.72|24.69|24.86|25.01|25.02|24.73|24.63|24.56|24.46|24.26|24.41|23.49|23.65|23.54|23.72|23.43|23.26|23.13|23.08|22.83|22.77|22.88|22.95|22.85|22.75|23.17|22.87|22.63|22.88|23|22.73|22.48|22.23|22.15|21.75|21.55|21.22|21.22|21.2|21.21|21.26|21.49|21.76|21.46|21.59|21.69|21.85|21.78|21.88|22|22.07|21.93|21.89|21.66|21.76|21.51|21.77|21.97|22.13|22.08|22.42|22.57|22.61|22.49|22.48|22.5|22.42|22.56|22.45|22.3|22.21|22.41|22.48|22.47|22.28|23.07|23.45|23.35|23.42|23.57|23.91|23.35|23.25|22.98|23.26|23.27|22.99|23.08|23.29|23.88|24.18|24.24|23.66|24.23|24.04|24.24|24.16|23.97|23.87|24.02|23.94|24.35|24.14|24.16
04903|636|/equities/australia---nz-banking-grp-ltd|ASX200/EAFAVALUE||29.6|29.34|29.7|29.29|28.71|28.65|28.51|28.15|28.26|28.45|28.24|28.29|28.45|28.82|28.65|28.94|29.19|29.13|29.24|28.8|28.75|28.77|28.78|28.91|28.95|29.18|29.06|28.78|28.59|28.58|28.25|27.93|27.87|28.57|28.43|28.11|28.38|28.62|28.31|28.18|28.13|28.26|27.68|28.01|28.21|29.09|28.79|29.12|28.79|28.77|28.48|28.23|28.08|28.16|28.07|27.99||28.54|28.47|28.23|28.25|28.56|28.37|28.36|29|28.95|28.96|29.38|29.41|29.22|29.14|29.16|28.94|29.39|||29.4|29.26|29.06|29.15|29.04|29.01|28.69|28.8|28.86|28.69|28.68|29.8|29.3|29.24|29.81|29.3|29.02|28.73|28.81|28.75|28.45|28.48|28.51|28.37|28.29|28.02|28.1|27.88|28.5|28.42|28.22|27.81|28.21|28.04|27.68|27.65|27.42|27.43|27.21|27.26|26.92|27.2|26.79|26.85||26.67|26.59|26.62|26.5|26.13|25.79|25.76|25.74|25.95|25.9|26.06|25.83|25.89|25.66|25.62|25.54|25.74|25.99||25.92|25.98|25.82|||25.8|25.83|25.81|25.63|25.53|25.54|25.24|24.99|24.8|24.61|24.61|24.6|24.7|24.39|24.45|24.43|24.37|24.18|24.36|24.13|24.4|24.31|24.34|24.29|24.25|24.07|24.19|25.01|24.76|24.7|25.47|25.81|25.56|25.47|25.74|25.6|25.37|24.87|24.71|24.55|24.85|24.79|24.85|25.18|25.22|25.27|25.63|25.82|25.76|25.55|25.71|25.86|25.65|25.57|25.43|25.32|25.09|24.92|25.41|25.49|25.66|25.48|25.2|25.09|24.98|25.03|25.05|25.54|25.51|25.75|25.7|25.6|25.33|25.27|25.28|24.93|24.87|25.06|25.2|25.19|25.17|25.33|25.04|24.8|24.58|24.34|24.56|24.45|24.3|24.24|24.49|24.59|24.82|25.08|25.13|25.35|25.4|25.43|25.24|25.3|25.45|25.26|25.35|25.88|25.75|25.76
04904|7374|/equities/ap-eagers|ASX200||10.45|10.2|10.21|10.11|10.16|10.24|10.27|10.32|10.42|10.44|10.52|10.54|10.38|10.89|10.76|10.87|10.54|10.55|10.33|10.12|10.18|10.24|10.35|10.27|10.13|10.14|10.16|10.11|10.07|10.11|10.12|10.13|10.11|10.44|10.52|10.61|10.44|10.36|12.19|12.21|12.26|12.5|12.5|12.45|12.22|12.12|11.96|12.36|12.31|12.22|11.92|12.01|12.08|12.64|12.71|12.36||12.67|13.05|13.16|12.85|13.03|12.93|12.85|13.04|13.19|13.46|13.65|13.48|13.52|13.52|13.6|13.37|13.87|||14.16|13.91|13.88|13.88|13.97|14.25|13.94|14.05|14.02|13.81|13.94|14.95|15.05|14.77|14.72|14.58|14.39|14.43|14.56|14.39|14.81|14.5|14.6|14.38|13.99|13.74|14.6|14.84|14.64|14.6|14.51|14.25|14.53|14.54|14.23|13.91|14.01|14.5|14.09|14.23|14|14.27|14.41|14.34||14.26|14.3|14.43|14.41|14.34|14.38|14.37|14.18|14.38|14.45|14.51|14.23|14.39|14.09|13.94|14.14|14.25|14.52||14.48|14.66|14.66|||14.35|14.02|15.2|14.88|14.69|14.67|14.29|13.6|13.76|13.93|13.62|13.7|13.82|13.24|13.37|13.26|13.39|13.23|13.13|13.12|13.37|13.57|13.73|13.9|13.8|13.72|14.04|13.94|13.57|13.34|13.57|13.7|13.47|13.54|13.3|13.21|13.23|13.13|12.87|12.96|13.11|13.14|13.12|13.34|13.4|13.58|13.92|13.98|14.31|14.5|14.73|14.84|14.58|14.32|14.23|14.04|14.15|14.04|13.87|13.91|13.93|13.79|13.85|13.85|13.93|13.86|13.66|13.82|13.98|14.22|14.55|14.3|13.88|14.54|14.6|14.36|14.76|15.48|15.99|16.01|15.49|16|15.79|14.95|14.53|14.27|14.23|14.34|14.16|14.11|13.92|14.01|14.11|14.27|14.15|14.28|14.04|14.09|14.22|14.57|14.36|14.29|14.48|14.51|14.76|14.77
04905|7596|/equities/apa-group|ASX200/EAFAGROWTH/EAFAVALUE||7.96|7.88|7.83|7.81|7.82|7.91|7.88|7.9|7.95|7.98|7.99|7.93|8.32|8.34|8.39|8.4|8.38|8.42|8.41|8.33|8.35|8.38|8.33|8.47|8.49|8.58|8.54|8.47|8.39|8.34|8.24|8.29|8.45|8.54|8.61|8.64|8.74|8.74|8.72|8.72|8.69|8.82|8.8|8.81|8.84|8.78|8.69|8.58|8.55|8.49|8.38|8.27|8.26|8.32|8.35|8.32||8.46|8.52|8.47|8.35|8.37|8.32|8.19|8.35|8.39|8.39|8.59|8.54|8.48|8.53|8.48|8.36|8.4|||8.41|8.29|8.34|8.27|8.23|8.29|8.3|8.29|8.26|8.21|8.11|8.11|8.09|8.05|8.1|8.02|7.94|7.82|7.88|7.88|7.85|7.96|7.89|7.97|8.18|8.26|8.16|8.01|8.04|8.08|8.05|8.05|8.19|8.23|8.24|8.37|8.34|8.3|8.35|8.43|8.42|8.49|8.36|8.28||8.2|8.22|8.22|8.14|8.1|8.11|8.31|8.23|8.34|8.38|8.54|8.55|8.63|8.58|8.57|8.53|8.46|8.52||8.54|8.52|8.73|||8.68|8.71|8.69|8.73|8.67|8.86|8.77|8.69|8.67|8.65|8.7|8.71|8.59|8.49|8.51|8.54|8.53|8.42|8.42|8.33|8.39|8.34|8.29|8.26|8.29|8.34|8.39|8.45|8.25|8.19|8.24|8.35|8.38|8.27|8.33|8.37|8.22|8.27|8.24|8.22|8.3|8.16|8.07|8.02|8.02|7.97|8|8.06|8.19|8.25|8.34|8.29|8.31|8.26|8.07|8.08|8.15|8.08|8.03|8.36|8.3|8.3|8.39|8.44|8.48|8.44|8.42|8.54|8.55|8.6|8.68|8.64|8.57|8.6|8.65|8.6|8.51|8.6|8.8|8.74|8.76|8.99|8.9|8.92|8.79|8.71|8.95||9.26|9.18|9.31|9.28|9.41|9.49|9.53|9.58|9.66|9.59|9.64|9.62|9.6|9.72|9.8|9.98|10|10.02
04906|947527|/equities/appen-ltd|ASX200||0.51|0.465|0.46|0.455|0.46|0.48|0.47|0.47|0.465|0.465|0.47|0.49|0.49|0.46|0.465|0.48|0.495|0.48|0.49|0.49|0.48|0.495|0.495|0.5|0.52|0.515|0.51|0.515|0.52|0.565|0.56|0.565|0.58|0.59|0.605|0.605|0.59|0.585|0.6|0.62|0.65|0.665|0.61|0.61|0.605|0.625|0.575|0.595|0.605|0.605|0.625|0.61|0.62|0.62|0.635|0.66||0.695|0.69|0.65|0.635|0.645|0.66|0.655|0.73|0.805|0.835|0.77|0.67|0.62|0.615|0.645|0.575|0.585|||0.585|0.585|0.6|0.625|0.56|0.605|0.67|0.76|0.84|0.78|0.8|0.965|1.08|0.83|0.755|0.75|0.63|0.595|0.555|0.55|0.565|0.58|0.485|0.42|0.435|0.385|0.385|0.4|0.35|0.325|0.325|0.295|0.305|0.325|0.28|0.275|0.29|0.27|0.265|0.28|0.305|0.325|0.34|0.33||0.32|0.335|0.285|0.275|0.46|0.45|0.465|0.49|0.48|0.495|0.505|0.52|0.5|0.49|0.57|0.59|0.6|0.62||0.63|0.645|0.62|||0.635|0.63|0.72|0.69|0.7|0.66|0.605|0.595|0.68|0.75|0.72|0.625|0.6|0.57|0.6|0.59|0.625|0.645|0.63|0.615|0.6|0.6|||0.864|0.905|0.9231|0.9277|0.8367|0.814|0.8549|0.9095|0.9231|0.9368|0.9595|0.9413|0.8913|0.8185|0.8185|0.8276|0.8185|0.8231|0.8868|0.914|0.8822|0.8868|0.9095|0.905|0.9277|0.9641|1.005|1.055|1.0005|0.9914|0.9368|0.9459|1.0186|1.0186|1.0914|1.1824|1.1278|1.1096|1.1096|1.1141|1.1232|1.1733|1.1278|1.105|1.1914|1.2688|1.2824|1.2278|1.2415|1.2506|1.3006|1.3188|1.3279|1.3824|1.387|1.4006|1.4188|1.4416|1.4461|1.3824|1.3824|2.0373|2.1191|1.9736|1.9372|1.8281|1.91|1.8736|1.9281|1.9827|1.9463|1.919|1.919|1.9554|1.9918|2.01|2.0646|2.0373|2.0191|2.0646|2.0646|2.0555
04907|7778|/equities/arb-corp|ASX200||39.48|38.99|38.41|38.42|38.49|38.42|38.33|37.81|37.84|37.04|37.63|37.73|37.8|38.47|38.2|38.03|37.99|38.26|38.64|38.3|37.5|38.69|38.16|38.5|37.99|38.31|38.16|38.6|37.57|37.82|38.4|37.88|37.35|36.45|37.23|36.89|37.28|37|37.59|37.45|38.22|38.97|39.2|38.96|38.6|38.12|37.15|38.9|38.66|38.1|38|37.96|37.85|38.62|38.66|38||38.56|38.97|38.58|37.74|38.65|38.24|38.17|39.39|39.64|40.24|39.75|39.99|39.43|39.62|40.43|40.17|40.88|||41.35|41.24|41.28|41.05|40.63|41.12|40.46|40.5|40.9|41|41.15|41.7|41.34|40.79|41.48|41.57|40.45|40.52|41.26|41.37|41.44|40.71|39.85|39.97|40.09|39.63|39.52|39.42|35.77|35.98|36.12|35.49|36.17|36.03|35.74|35.49|35.08|35.48|34.9|34.72|33.5|33.9|33.64|33.6||33.31|33.44|33.85|33.3|33.22|32.48|32.62|32.16|33|33.89|34.63|34.21|34.05|33.69|33.75|34.3|34.71|35.96||35.96|36.12|35.64|||35.42|35.02|35.65|36.3|35.97|36|35.48|33.61|33.69|33.01|33.05|33.19|32.97|31.99|32.34|31.61|31.5|31.15|30.73|30.6|30.73|31.17|31.35|32.16|32.44|32.23|32.35|33.18|32.38|31.79|32.12|32.31|32.13|31.56|31.03|31.26|30.24|29.87|29.17|29.27|30|30.26|30.43|31.6|31.86|30.26|30.53|29.33|29.61|30.37|30.59|31.19|30.7|30|29.1|29.21|29.15|29.46|29.35|30.89|31.28|31.09|31.73|32.44|33.3|32.8|33.2|33.69|33.5|33.83|34.02|32.97|32.55|33.01|32.65|32.16|32.43|32.76|34|33.89|33.76|33.8|33.98|34.01|34.03|33.69|34.28|31.77|32.18|33.54|33.03|33.49|32.55|32.63|31.99|32.06|31.56|31.77|31.53|31.26|30.96|30.58|31.11|31.52|31.17|31.24
04908|7387|/equities/aristocrat-leisure-limited|ASX200/EAFAGROWTH||52.92|52.01|51.7|51.52|50.65|50.96|50.21|49.74|49.59|50.04|49.76|49.43|50.02|49.98|49.01|49.07|48.87|48.27|48.47|47.38|46.68|46.72|46.6|46.81|46.88|47.18|46.31|45.97|44.93|45.27|44.93|43.91|43.54|44.88|45.07|45|45.31|46.44|46.99|46.9|46.28|45.75|40.74|39.96|39.47|39.42|39.16|39.65|40.03|39.45|39.92|39.02|39.34|39.92|39.75|40.2||41.07|41.29|41.14|40.32|40.03|39.7|40.09|41.26|41.16|41.23|41.88|42.14|41.4|41.59|42.1|41.95|43.09|||43|42.9|42.87|43.25|43.66|44.83|44.34|44.44|44.36|44.3|45.94|46.86|45.91|45.9|46.47|46.26|46.26|46.49|46.73|46.75|46.63|45.95|45.45|45.4|44.84|43.84|44.69|44.35|44.13|44.32|44.51|43.7|43.94|43.91|43.72|43.93|43.86|44.31|44.57|44.65|43.95|44.5|44.06|43.85||43.59|43.51|43.8|43.74|42.6|41.3|41.2|40.48|40.51|40.48|40.61|40.1|39.67|39.52|39.74|40.31|40.5|40.95||40.82|40.8|40.58|||40.55|40.8|41.76|41.8|40.98|40.9|40.44|39.78|39.7|39.26|39.24|39.56|40.04|39.3|40.44|39.98|40.59|40.3|39.35|39.02|40.08|40.11|40.36|40.75|41.06|40.23|40.41|39.48|39.86|40.26|40.29|40.62|40.25|39.74|39.71|39.32|39.1|39.04|38.53|38.92|39.16|39.13|40.37|39.73|39.14|39.08|38.74|39.39|39.64|39.33|39.47|40|40.88|40.44|39.9|40.1|39.18|40.67|40.88|40.6|40.85|40.64|41.41|41.48|41.33|40.69|41.14|42.23|41.04|40.8|41.05|40.51|40.49|40.81|40.92|40.62|41.25|41.21|41.85|41.39|41.09|40.9|40.85|40.74|40.52|39.96|40.57|40.46|40.29|40.49|40.2|40.85|40.86|41.34|41.21|41.71|41.69|41.29|41.23|40.81|40.78|40.24|39.7|39.75|39.33|39.11
04909|633|/equities/australian-stock-exchange-ltd|ASX200/EAFAGROWTH/EAFAVALUE||64.41|63.41|62.36|61.65|61.2|60.9|61.37|60.74|60.1|59.69|60|59.48|58.89|58.52|58.06|58.49|58.26|57.55|58.4|57.82|56.45|58.14|63.2|63.4|64.1|64.32|63.7|63.45|62.89|63.22|62.35|62.17|62.29|63.26|64.28|63.21|63.5|63.55|62.78|62.92|63.1|63.71|63.01|63.88|64.12|64.2|64.39|65.08|65.35|64.32|63.7|63.24|62.81|63.61|63.73|62.98||63.99|64.03|63.35|62.51|63.3|63.22|62.78|63.8|63.97|63.8|63.94|63.3|63.99|64.11|64.3|64.63|65.78|||66.42|65.2|65.54|65.76|66.52|68.05|67.65|67.69|67.74|67.54|66.74|67.04|66.62|66.68|67.33|66.29|65.75|65.52|65.4|65|65.77|65.14|65.16|65.3|65.11|64.25|64.02|64.28|63.97|65.12|67.83|66.78|67.18|67.16|67.2|65.73|65.3|64.99|65.56|65.73|64.47|65.66|65.27|66.04||66.17|66.32|66.02|66.29|64.91|64.23|64.27|64.17|65.22|64.49|64.09|62.84|62.57|62.44|62.95|62.46|62.74|63.52||63.06|63.16|62.67|||62.05|62.53|63|62.46|61.73|61.68|61.58|60.52|60.04|59.47|59.21|59.42|58.91|57.64|58.3|57.95|58.08|58.08|57.34|57.08|56.76|56.96|57.1|57.12|57.8|57.13|56.03|57.06|56.96|56.97|57.46|57.68|57.34|56.71|57.22|57.04|56.93|56.73|56.13|55.36|55.87|55.53|55.6|55.36|55.31|54.35|55.37|56.9|57.23|56.75|57.45|57.97|57.64|57.2|56.84|57.02|56.15|55.95|56.2|56.98|57.12|56.41|56.65|56.66|56.88|56.33|57.33|56.79|56.38|56.59|55.73|55.49|55.37|55.79|55.62|55.14|54.88|56.65|56.97|56.52|57.42|57.59|58.13|57.39|56.93|57.28|58.01|57.33|57.57|57.22|59.02|60.5|61.64|61.4|61.56|62.34|62.52|63.21|62.62|62.74|62.54|62.11|62.03|62.45|62.11|61.71
04910|32445|/equities/macquarie-atlas-roads-group|ASX200||5.17|5.13|5.11|5.09|5.09|5.03|5.03|5.09|5.15|5.13|5.11|5.18|5.13|5.15|5.1|5.08|5|4.98|4.94|4.7|4.81|4.9|4.84|5.06|5.26|5.39|5.39|5.37|5.38|5.36|5.32|5.26|5.26|5.31|5.39|5.29|5.37|5.35|5.34|5.36|5.36|5.43|5.36|5.48|5.49|5.54|5.51|5.55|5.42|5.37|5.27|5.3|5.23|5.19|5.27|5.16||5.38|5.35|5.43|5.36|5.42|5.29|5.29|5.27|5.32|5.34|5.37|5.35|5.32|5.3|5.34|5.26|5.31|||5.33|5.11|5.07|5.34|5.31|5.37|5.28|5.29|5.22|5.23|5.28|5.25|5.28|5.33|5.43|5.38|5.33|5.25|5.37|5.37|5.4|5.46|5.42|5.45|5.53|5.54|5.36|5.43|5.4|5.38|5.32|5.28|5.44|5.49|5.41|5.45|5.48|5.51|5.55|5.49|5.35|5.42|5.47|5.35||5.36|5.36|5.36|5.45|5.43|5.41|5.58|5.61|5.69|5.77|5.81|5.81|5.87|5.77|5.82|5.82|5.75|5.83||5.78|5.87|5.77|||5.71|5.75|5.7|5.63|5.6|5.58|5.78|5.71|5.72|5.7|5.71|5.73|5.71|5.6|5.69|5.69|5.8|5.69|5.69|5.69|5.7|5.76|5.82|5.86|5.83|6.02|5.85|5.97|5.82|5.73|5.79|5.7|5.78|5.64|5.67|5.64|5.4|5.38|5.31|5.35|5.35|5.41|5.36|5.41|5.33|5.37|5.42|5.45|5.52|5.59|5.65|5.7|5.72|5.64|5.55|5.47|5.55|5.43|5.41|5.55|5.53|5.61|5.74|5.69|5.75|5.94|5.97|5.91|5.9|5.97|6|5.85|5.69|5.81|5.78|5.84|5.84|5.9|6.08|6.1|6.17|6.08|6.18|6.11|6.05|6.06|6.17|6.07|6.02|5.96|6.1|6.07|6.15|6.21|6.12|6.16|6.16|6.11|6.09|6.13|6.15|6.13|6.12|6.21|6.28|6.27
04911|7786|/equities/austbrokers-hldg|ASX200||31.9|32.41|31.8|31.5|31.03|31.03|31.1|30.73|31.31|31.38|31.69|31.45|31.55|31.9|32.09|31.39|31.48|31.4|31.18|30.57|30.83|31.08|31.19|31.5|31.59|31.4|31.3|30.86|30.27|30.04|29.55|28.96|28.98|28.64|29.89|29.95|30.51||29.46|29.63|29.92|30.63|31|31.27|31.54|31.52|30.94|29.87|29.36|28.72|28.47|28.2|28.44|28.29|28.65|28.11||28.79|28.7|28.71|27.79|27.85|27.77|27.69|28.41|29.04|29.15|29.31|29.89|29.5|29.07|29.35|28.9|29.81|||29.74|29.22|28.93|28.94|28.93|29.46|28.72|28.96|29.54|30.18|30.5|30.91|30.23|30.51|31.08|30.62|30.63|30.58|30.28|29.78|30.22|30.63|29.85|30.01|29.3|30.03|31.05|30.5|30.8|30.65|31.03|30.84|31.08|31.15|30.98|31.01|30.83|30.21|30.3|30.51|29.99|30.67|30.12|30.53||30.51|29.88|31.07|29.71|28.72|28.32|28.33|28.03|28.24|27.93|27.9|27.41|27.8|27.51|27.66|27.06|27.04|27.4||27.75|27.52|27.27|||27.08|27.13|27.27|26.6|26.63|26.9|27.31|27.45|26.9|26.84|26.82|27.09|28.13|28.23|28.86|28.53|28.15|27.88|28.24|27.69|27.9|27.71|27.84|27.98|28.19|28.14|28.2|28.83|29.33|28.71|27.87|27.98|27.37|27.09|27.33|27.68|27.2|26.89|26.93|26.76|26.57|27.5|28.04|28.47|28.37|28.87|29.48|29.6|29.22|28.77|28.85|28.93|28.7|28.34|27.99|28.37|27.98|27.98|28.21|28.77|29.14|29.33|29.19|29.9|29.71|29.99|30.41|30.82|30.31|30.33|31.09|30.81|30.55|31.02|31.07|30.63|30.73|31.03|30.65|31.42|31.21|30.83|30.84|30.25|30.14|29.8|30.23|29.59|28.82|29.01|28.97|28.99|28.81|28.89|28.93|28.57|28.58|26.9|27.12|27.27|27.38|27.24|27.25|27.91|28.68|28.22
04912|14232|/equities/akl-airport?cid=14232|ASX200||7.11|6.96|6.91|6.9|6.97|6.96|6.98|6.93|7.01|6.98|7.06|7.04|7.14|7.13|7.06|7.09|7|6.93|7.02|6.92|6.93|7.07|7.04|6.95|7.08|7.21|7.2|7.26|7.03|7.13|7.16|6.93|6.94|7|7.12|7.1|7.16|6.98|6.78|6.83|6.93|6.9|6.91|7.03|7.05|7.06|7.19|7.14|7.16|7.13|7.14|7.06|7.08|7.16|7.11|7.02||7.21|7.11|7.31|7.19|7.31|7.34|7.34|7.4|7.32|7.39|7.55|7.52|7.47|7.57|7.64|7.59|7.65|||7.67|7.63|7.52|7.55|7.49|7.63|7.63|7.59|7.63|7.65|7.65|7.63|7.72|7.65|7.61|7.61|7.55|7.55|7.63|7.62|7.56|7.62|7.63|7.67|7.64|7.66|7.57|7.56|7.65|7.63|7.65|7.62|7.64|7.75|7.9|7.91|7.97|7.94|7.96|7.97|7.91|7.85|7.86|7.94||7.94|7.95|7.93|8|7.95|7.91|8.01|7.96|8.04|8.07|8.12|7.94|8.01|7.82|7.83|7.83|7.89|8.15||8.13|8.17|7.95|||7.86|7.92|7.92|7.94|7.84|7.77|7.89|7.95|7.75|7.69|7.68|7.65|7.63|7.52|7.52|7.51|7.43|7.36|7.36|7.34|7.36|7.39|7.32|7.29|7.21|7.13|7.17|7.26|7.25|7.16|7.19|7.2|7.17|7.17|7.19|7.11|7.01|6.82|6.74|6.76|6.8|6.88|6.86|6.95|6.99|7.05|7.21|7.33|7.35|7.4|7.36|7.41|7.39|7.4|7.35|7.34|7.31|7.34|7.23|7.26|7.32|7.24|7.25|7.14|7.2|7.19|7.23|7.23|7.21|7.19|7.09|7.2|7.28|7.37|7.35|7.33|7.33|7.46|7.46|7.36|7.39|7.17|7.23|7.23|7.32|7.25|7.37|7.52|7.53|7.49|7.62|7.58|7.6|7.6|7.61|7.69|7.7|7.73|7.7|7.71|7.73|7.74|7.71|7.76|7.78|7.68
04913|32570|/equities/aurizon-holdings|ASX200/EAFAVALUE||3.6|3.58|3.6|3.58|3.58|3.6|3.62|3.59|3.61|3.65|3.65|3.69|3.64|3.69|3.66|3.62|3.63|3.58|3.64|3.61|3.65|3.66|3.67|3.71|3.77|3.77|3.73|3.72|3.69|3.69|3.68|3.62|3.63|3.68|3.72|3.7|3.69|3.69|3.72|3.74|3.67|3.74|3.77|3.78|3.78|3.81|3.84|3.85|3.82|3.77|3.78|3.77|3.78|3.83|3.89|3.87||3.94|3.96|3.89|3.88|3.9|3.92|3.91|3.96|3.99|3.99|3.99|4.02|4.02|3.98|3.98|3.94|4|||4|3.98|3.96|3.97|4|3.95|3.92|3.91|3.88|3.84|3.86|3.92|3.95|3.88|3.96|3.91|3.83|3.82|3.81|3.84|3.81|3.82|3.85|3.84|3.95|3.97|3.9|3.92|3.91|3.91|3.97|3.94|3.93|3.88|3.76|3.75|3.76|3.75|3.76|3.78|3.75|3.79|3.74|3.75||3.72|3.7|3.7|3.69|3.66|3.65|3.74|3.77|3.8|3.78|3.82|3.8|3.86|3.81|3.8|3.81|3.8|3.82||3.8|3.81|3.78|||3.76|3.77|3.76|3.73|3.71|3.74|3.75|3.73|3.71|3.7|3.64|3.62|3.65|3.6|3.61|3.54|3.53|3.55|3.61|3.6|3.6|3.6|3.61|3.61|3.63|3.64|3.61|3.63|3.59|3.57|3.56|3.57|3.55|3.55|3.55|3.54|3.45|3.44|3.42|3.39|3.42|3.41|3.44|3.44|3.45|3.48|3.5|3.57|3.61|3.6|3.61|3.69|3.67|3.61|3.5|3.51|3.51|3.44|3.44|3.49|3.49|3.49|3.52|3.53|3.56|3.54|3.57|3.58|3.62|3.64|3.61|3.63|3.61|3.6|3.61|3.6|3.57|3.58|3.64|3.63|3.63|3.65|3.67|3.64|3.6|3.68|3.74|3.72|3.68|3.68|3.71|3.69|3.67|3.62|3.59|3.7|3.72|3.72|3.71|3.77|3.76|3.73|3.75|3.81|3.81|3.8
04914|8649|/equities/sp-ausnet-staple|ASX200/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04915|7470|/equities/austal-ltd|ASX200||2.55|2.49|2.5|2.49|2.49|2.52|2.52|2.49|2.51|2.49|2.49|2.47|2.44|2.44|2.42|2.4|2.4|2.36|2.37|2.35|2.38|2.38|2.38|2.38|2.41|2.42|2.43|2.45|2.46|2.48|2.39|2.36|2.42|2.42|2.45|2.41|2.42|2.43|2.43|2.4|2.43|2.44|2.41|2.41|2.46|2.53|2.53|2.52|2.45|2.48|2.34|2.32|2.37|2.3|2.28|2.26||2.26|2.25|2.3|2.31|2.33|2.32|2.3|2.42|2.38|2.4|2.36|2.35|2.3|2.29|2.32|2.38|2.43|||2.2|2.2|2.21|2.17|2.2|2.16|2.14|2.12|2.15|2.14|2.12|2.18|2.23|2.15|2.19|2.17|2.1|2.07|1.94|2.04|2.05|1.985|1.98|1.95|1.95|2.23|2.19|2.22|2.11|2.13|2.09|2.08|2.13|2.13|2.17|2.14|2.1|2.02|2.02|2.04|2|2.03|2.01|1.935||1.94|1.94|1.935|1.925|1.915|1.9|1.95|1.97|1.99|1.95|1.955|1.98|1.93|1.96|1.975|2|2|2.07||2.03|1.96|1.905|||1.86|1.735|1.76|1.77|1.76|1.83|1.77|1.77|1.805|1.85|1.85|1.85|1.85|1.865|1.875|1.845|1.875|1.89|1.87|1.84|1.865|1.93|1.865|1.865|1.83|1.82|1.805|1.835|1.875|1.87|1.84|1.875|1.9|1.865|1.88|1.775|1.73|1.68|1.7|1.66|1.66|1.625|1.66|1.69|1.74|1.785|1.78|1.79|1.795|1.805|1.795|1.805|1.8|1.805|1.74|1.77|1.755|1.755|1.82|1.85|1.88|1.83|1.825|1.79|1.8|1.795|1.8|1.79|1.84|1.795|1.795|1.795|1.865|1.94|1.955|1.925|1.91|1.85|1.85|1.885|1.865|1.95|1.905|1.89|1.875|1.91|1.885|1.93|1.98|2.02|2.04|2.13|2.15|2.19|2.2|2.23|2.16|2.15|2.25|2.21|2.22|2.22|2.22|2.21|2.2|2.22
04916|7793|/equities/bk-of-queensland|ASX200||6.13|6.08|6.11|6.14|6.02|5.98|6|5.91|5.93|5.92|5.81|5.81|5.88|5.9|5.84|5.83|5.84|5.86|5.88|5.86|5.86|5.9|5.91|5.94|5.94|5.98|5.98|5.96|5.93|5.95|5.75|5.75|5.74|5.88|5.86|5.84|5.85|5.92|6.04|5.96|5.98|5.87|5.83|5.9|5.92|5.92|5.9|5.93|5.89|5.83|5.86|5.9|6.09|6.15|6.16|6.08||6.17|6.19|6.1|6.14|6.24|6.1|5.8|5.82|5.88|5.92|6.06|6.11|6.19|6.29|6.35|6.33|6.38|||6.32|6.22|6.22|6.25|6.21|6.25|6.28|6.24|6.2|6.11|6.13|6.22|6.16|6.12|6.21|6.13|6.09|5.96|5.96|5.9|5.87|5.84|5.86|5.88|5.88|5.89|5.88|5.9|5.87|5.93|5.91|5.87|6.03|5.97|5.93|5.99|5.96|5.97|5.97|6|5.93|6.04|5.96|5.99||5.94|5.89|5.89|5.95|5.86|5.77|5.83|5.8|5.93|6|6.1|6.14|6.19|6.17|6.15|6.03|6.03|6.09||6.08|6.06|6.02|||5.98|5.98|6.03|6.01|6.01|6.06|5.95|5.8|5.79|5.69|5.61|5.58|5.54|5.46|5.64|5.56|5.5|5.47|5.53|5.53|5.55|5.53|5.54|5.5|5.5|5.47|5.52|5.62|5.51|5.48|5.49|5.5|5.46|5.4|5.44|5.45|5.26|5.15|5.1|5.16|5.2|5.22|5.48|5.52|5.57|5.55|5.55|5.59|5.52|5.42|5.46|5.56|5.35|5.78|5.72|5.71|5.62|5.53|5.66|5.72|5.74|5.76|5.72|5.77|5.77|5.75|5.78|5.89|5.86|5.88|5.91|5.86|5.78|5.78|5.82|5.65|5.65|5.62|5.73|5.86|5.75|5.76|5.86|5.93|5.93|5.89|5.97|5.93|5.88|5.86|5.91|5.93|5.92|5.96|5.94|6.01|5.99|5.95|5.9|5.96|5.95|5.92|6|6.05|6.04|6.03
04917|947573|/equities/burson-group-ltd|ASX200||5.1|4.92|4.98|5.06|5.07|5.06|5.07|5|5.03|5.06|5.14|5.12|5.08|5.04|5.04|5.19|5|4.95|4.98|4.89|5|5.03|5.02|4.97|4.91|4.36|4.39|4.34|4.21|4.27|4.25|4.23|4.21|4.28|4.34|4.19|4.24|4.24|4.4|4.55|4.58|4.65|4.64|4.67|4.63|4.42|4.4|4.46|4.48|4.64|4.56|4.4|||5.78|5.65||5.73|5.91|5.81|5.68|5.64|5.86|5.99|6.14|6.24|6.25|6.29|6.2|6.16|6.1|6.13|6.03|6.23|||6.31|6.09|6.06|6.23|6.24|6.14|5.98|5.97|5.99|6|6|6.02|6.05|6.01|5.97|5.99|6.02|5.97|5.91|5.84|5.95|5.75|5.65|5.84|5.99|6.02|5.93|5.92|5.8|5.85|5.86|5.84|5.86|5.84|5.71|5.69|5.61|5.56|5.6|5.66|5.71|5.64|5.52|5.58||5.27|5.25|5.32|5.3|5.39|5.36|5.25|5.6|5.6|5.51|5.47|5.52|5.58|5.45|5.42|5.24|5.23|5.38||5.54|5.56|5.55|||5.55|5.64|5.67|5.62|5.54|5.46|5.48|5.3|5.39|5.39|5.36|5.4|5.47|5.36|5.44|5.34|5.38|5.23|5.13|5.27|5.37|5.44|5.51|5.53|5.6|5.54|5.56|5.69|5.59|5.49|5.53|5.54|5.52|5.53|5.53|5.54|5.61|5.46|5.34|5.34|5.4|5.41|5.45|5.52|5.47|5.52|5.6|5.46|5.91|6.68|6.8|6.83|6.8|6.73|6.75|6.74|6.69|6.7|6.69|6.77|6.8|6.78|6.81|6.84|6.95|6.89|6.94|7.02|7.05|7.07|7.07|6.94|7.05|6.85|6.69|6.6|6.6|6.64|6.72|6.67|6.65|6.65|6.6|6.61|6.61|6.57|6.58|6.62|6.55|6.59|6.5|6.59|6.77|6.42|6.25|6.3|6.23|6.19|6.15|6.25|6.23|6.2|6.18|6.24|6.25|6.26
04918|7466|/equities/beach-petro|ASX200||1.535|1.52|1.49|1.5|1.5|1.52|1.515|1.5|1.49|1.48|1.49|1.475|1.505|1.5|1.475|1.5|1.47|1.465|1.53|1.565|1.595|1.615|1.6|1.595|1.595|1.585|1.63|1.625|1.64|1.68|1.675|1.675|1.685|1.67|1.68|1.68|1.69|1.69|1.715|1.71|1.69|1.71|1.745|1.745|1.72|1.69|1.625|1.585|1.585|1.585|1.575|1.555|1.555|1.61|1.61|1.59||1.6|1.595|1.6|1.61|1.615|1.62|1.615|1.625|1.63|1.6|1.58|1.615|1.61|1.895|1.92|1.855|1.855|||1.835|1.77|1.785|1.735|1.72|1.755|1.745|1.75|1.72|1.7|1.655|1.68|1.68|1.68|1.72|1.695|1.65|1.67|1.685|1.64|1.6|1.625|1.63|1.65|1.69|1.735|1.76|1.75|1.79|1.79|1.755|1.76|1.825|1.71|1.655|1.645|1.645|1.64|1.645|1.68|1.67|1.66|1.62|1.625||1.595|1.535|1.53|1.55|1.565|1.535|1.545|1.56|1.605|1.575|1.53|1.55|1.59|1.595|1.6|1.62|1.605|1.625||1.6|1.62|1.62|||1.605|1.605|1.645|1.605|1.555|1.56|1.495|1.475|1.505|1.545|1.49|1.46|1.465|1.445|1.465|1.485|1.485|1.485|1.485|1.49|1.5|1.51|1.54|1.53|1.525|1.515|1.52|1.585|1.585|1.5|1.505|1.525|1.53|1.505|1.515|1.525|1.545|1.55|1.545|1.535|1.565|1.54|1.48|1.495|1.525|1.59|1.585|1.595|1.57|1.555|1.53|1.54|1.545|1.56|1.55|1.5|1.52|1.515|1.54|1.63|1.64|1.65|1.6|1.58|1.605|1.625|1.62|1.65|1.66|1.655|1.68|1.625|1.6|1.595|1.645|1.615|1.64|1.615|1.6|1.62|1.585|1.555|1.56|1.54|1.53|1.515|1.53|1.525|1.55|1.56|1.525|1.54|1.545|1.59|1.61|1.67|1.72|1.66|1.665|1.665|1.655|1.605|1.625|1.65|1.615|1.615
04919|101956|/equities/bega-cheese-ltd|ASX200||4.39|4.38|4.36|4.36|4.26|4.27|4.27|4.27|4.26|4.22|4.25|4.3|4.29|4.33|4.28|4.28|4.3|4.31|4.37|4.32|4.4|4.38|4.34|4.37|4.47|4.51|4.47|4.48|4.45|4.54|4.46|4.2|4.14|4.23|4.28|4.31|4.37|4.31|4.36|4.32|4.27|4.42|4.41|4.38|4.4|4.42|4.44|4.42|4.45|4.42|4.47|4.36|4.15|4.14|4.19|4.11||4.2|4.1|4.05|4.03|4.04|4.05|4.02|4.11|4.16|4.1|4.08|4.1|4.02|4.05|4.14|4.11|4.16|||4.18|4.14|4.12|4.05|4.12|4.15|4.1|4.1|4.11|4.07|4.14|4.15|4.1|4|3.97|3.95|3.94|3.93|3.93|3.97|4.21|4.28|4.37|4.31|4.31|4.01|3.55|3.69|3.76|3.79|3.83|3.78|3.79|3.76|3.77|3.78|3.7|3.67|3.73|3.75|3.69|3.75|3.74|3.73||3.71|3.67|3.71|3.7|3.57|3.48|3.53|3.42|3.44|3.4|3.45|3.43|3.41|3.43|3.43|3.48|3.42|3.51||3.54|3.58|3.51|||3.46|3.48|3.45|3.51|3.42|3.31|3.34|3.24|3.24|3.22|3.24|3.25|3.19|3.1|3.1|3.07|3.2|3.18|3.12|3.09|3.07|3.08|3.09|3.06|3.05|2.99|3|2.93|2.92|2.86|2.88|2.88|2.87|2.85|2.88|2.8|2.8|2.81|2.78|2.79|2.89|2.88|2.86|2.91|2.95|2.92|2.93|2.96|2.97|2.92|2.89|2.8|2.76|2.61|2.56|2.57|2.57|2.55|2.52|2.49|2.52|2.5|2.56|2.59|2.71|2.71|2.73|2.75|2.79|2.82|2.85|2.84|2.8|2.8|2.83|2.78|2.78|2.82|2.88|2.91|3|3.01|3.04|3.01|3.05|3.17|3.23|3.19|3.14|3.12|3.19|3.15|3.16|3.2|3.25|3.31|3.28|3.29|3.29|3.28|3.29|3.24|3.25|3.32|3.25|3.22
04920|7528|/equities/bendigo-bk|ASX200||11.71|11.65|11.65|11.62|11.49|11.39|11.46|11.18|11.31|11.42|11.49|11.54|11.64|11.55|11.38|11.33|11.34|11.32|11.32|11.29|11.24|11.25|11.22|11.25|11.24|11.29|11.24|11.08|11.06|11.11|10.93|10.94|10.86|10.95|10.97|10.89|10.99|11.02|11.08|10.92|10.73|9.92|9.86|9.92|9.94|9.93|9.89|9.92|9.85|9.78|9.76|9.71|9.68|9.78|9.81|9.7||9.85|9.84|9.79|9.66|9.73|9.6|9.51|9.7|9.78|9.74|9.98|10.12|10.06|10.11|10.23|10.27|10.34|||10.25|10.08|10|10.01|9.93|9.98|9.99|9.96|9.87|9.82|9.79|9.94|9.86|9.88|10.03|9.89|9.86|9.84|9.86|9.84|9.68|9.57|9.49|9.52|9.53|9.52|9.92|9.83|9.72|9.89|9.8|9.8|9.94|9.86|9.75|9.82|9.76|9.8|9.74|9.77|9.67|9.84|9.7|9.8||9.77|9.7|9.76|9.74|9.63|9.51|9.53|9.5|9.65|9.67|9.77|9.71|9.78|9.67|9.77|9.59|9.59|9.7||9.67|9.63|9.58|||9.53|9.55|9.6|9.59|9.5|9.58|9.5|9.35|9.31|9.2|9.17|9.12|9.12|9.08|9.14|9.02|8.92|8.84|8.83|8.82|8.85|8.78|8.81|8.75|8.71|8.58|8.71|8.97|9|9.02|9.06|9.16|9.08|9.1|9.17|9.09|8.89|8.77|8.7|8.67|8.79|8.68|8.71|8.8|8.77|8.82|8.99|9.09|9.07|9|9|9.07|8.99|9.1|9.08|8.98|8.88|8.79|8.88|8.93|8.93|8.98|8.91|8.86|8.8|8.88|8.95|9.11|9.08|9.11|9.23|9.2|9.06|9.19|9.21|8.99|8.92|8.86|9.03|9.19|9.52|9.51|9.54|9.44|9.42|9.3|9.43|9.47|9.43|9.28|9.35|9.38|9.33|9.21|8.92|9.19|9.19|9.15|9.08|9.18|9.15|9.16|9.32|9.39|9.35|9.33
04921|617|/equities/bhp-billiton-limited|ASX200/EAFAGROWTH/EAFAVALUE||43.4|43.56|43.17|43.74|43.48|44.39|44.77|43.65|43.16|43.3|42.68|43.15|43.34|43.32|42.43|42.78|42.75|42.74|42.8|42.54|43.09|43.2|43.5|43.74|44.23|44.53|44.05|43.9|44.28|44.81|44.51|44.3|45.08|45.08|45.15|44.64|44.91|46.24|46.04|45.72|44.89|44.54|44.09|43.15|43.25|42.91|43.06|43.38|43.42|42.75|42.41|42.38|42.32|43.03|42.97|43.15||45.23|45.5|45.42|44.63|45.09|44.44|44.97|45.77|45.52|45.94|45.46|45.13|44.25|44.35|44.75|44.86|45.13|||44.27|43.68|43.62|43.88|43.79|44.15|43.81|43.59|42.41|42.41|43.06|41.95|42.52|42.82|43.95|43.86|44.35|44.63|44.23|44.92|43.93|43.95|44.04|43.97|44.55|44.3|44.47|45.54|46.04|45.61|45.17|45.95|46.32|46.07|46.3|46.42|46.44|45.96|46.45|47.61|47.11|47.27|47.05|46.87||47.54|46.86|46.3|45.85|45.73|45.73|46.57|46.5|47.18|47.71|47.81|47.86|48.97|48.66|49.07|49.58|49.77|50.54||50.41|50.72|50.26|||49.73|49.74|49.8|49.62|49.34|49.41|48.25|47.87|47.56|47.54|47.74|47.42|47.23|46.52|47.14|46.34|46.3|46.19|46.43|46.52|47.21|47.15|47.84|47.4|46.74|46.61|46.56|46.84|46.02|45.4|45.27|44.95|44.7|45.56|45.44|45.5|45.38|45.19|44.5|45.11|45.06|44.93|44.72|43.59|43.36|44.43|45.23|45.88|45.57|45.18|45.01|44.84|44.73|44.15|44.03|43.97|43.43|43.72|43.84|44.6|44.25|43.73|43.49|43.3|44.15|44.34|44.1|44.64|45.1|45.76|45.68|44.14|43.8|44.19|43.66|43.19|43.71|46.1|46.1|45.93|44.74|44.85|44.73|44.09|43.55|43.02|43.78|44.03|43.21|43.52|43.69|43.11|43.11|44.62|44.75|45.73|45.78|45.5|45.32|45.57|45.8|45.31|45.85|46.37|46.01|45.8
04922|7784|/equities/blackmores-lab|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04923|620|/equities/bluescope-steel-limited|ASX200/EAFAGROWTH||20.62|20.14|19.93|20.17|19.78|20.51|20.16|19.92|19.83|20.24|20.43|20.32|19.92|19.97|19.61|20.02|19.94|20.05|20.34|20.22|20.54|20.39|20.53|20.42|21.14|21.14|21.09|21.16|21.64|21.62|21.14|20.93|20.91|21.22|21.22|21.6|21.48|21.24|21.13|21.67|21.34|21.26|21.19|21.32|21.69|22.07|22.27|22.52|22.66|22.66|22.43|22.28|22.36|22.89|22.79|22.62||22.76|23.01|22.87|22.96|23.1|23.67|23.5|23.8|23.86|23.94|24.13|23.69|23.64|23.69|23.5|23.17|23.44|||23.85|23|23.02|23.3|22.74|22.94|22.5|22.53|22.33|22.16|22.23|22.17|21.86|22.02|22.56|22.18|21.51|21.33|22.35|22.77|22.84|22.6|22.47|22.85|23.45|22.73|22.19|22.5|22.33|22.85|21.83|21.67|21.87|21.94|21.85|22.57|23.12|23.15|23.18|23.36|23.38|23.61|23.17|23.54||23.33|22.81|22.67|22.54|22.48|22.26|22.2|22.3|22.67|22.56|22.3|22.09|22.27|22.17|22.04|22.81|23.17|23.54||23.4|23.34|23.38|||23.18|23.1|23.2|23.06|22.48|22.35|22.27|21.95|21.47|21.14|21.16|21.09|21.29|21.15|21.38|21.13|20.78|20.31|20.39|20.13|20.2|20.16|20.56|20.58|20.64|20.44|20.44|20.18|19.8|19.71|19.94|19.71|19.49|19.3|19.48|19.5|19.14|18.96|18.8|18.7|18.67|18.81|18.49|18.31|18.08|17.9|17.75|18.15|18.38|18.19|18.64|19.15|19.53|19.47|19.46|19.6|19.58|19.33|19.26|19.54|19.44|19.28|19.15|19.04|19.2|19.23|19.18|19.21|19.35|18.82|19.61|19.81|19.98|20.6|21.08|21.32|21.26|21.49|21.78|21.93|21.44|21.01|21.01|20.88|20.73|20.46|20.89|20.95|21.03|21.27|20.56|20.73|20.85|21.27|20.66|20.3|21.05|21.01|21.33|21.4|21.53|21.44|21.91|22|21.84|21.48
04924|7411|/equities/boral-limited|ASX200||||||||||||||||||||||||||||5.83|5.82|5.68|5.78|5.77|5.74|5.83|5.86|5.85|5.83|5.88|5.9|5.78|5.79|5.85|5.73|5.64|5.62|5.74|5.86|5.87|5.84|5.76|5.71|5.8|5.65|5.69|5.73|5.71|5.72||5.74|5.72|5.65|5.62|5.73|5.72|5.73|5.768|5.854|5.768|5.787|5.72|5.73|5.682|5.701|5.663|5.807|||5.854|5.835|5.768|5.883|5.883|5.979|5.902|6.055|5.912|5.835|5.931|5.845|5.864|5.854|5.95|5.979|5.816|5.912|5.816|5.787|5.73|5.682|5.692|5.653|5.653|5.634|5.711|5.816|5.854|5.596|5.606|5.558|5.567|5.5|5.606|5.175|5.099|4.926|5.07|5.08|5.08|5.07|5.108|5.08||5.032|5.108|5.146|5.099|5.118|5.146|5.099|5.003|5.175|5.185|5.223|5.233|5.28|5.137|5.099|5.127|5.137|5.166||5.156|5.127|5.089|||5.013|4.965|5.022|4.974|4.84|4.754|4.831|4.821|4.783|4.706|4.716|4.726|4.764|4.764|4.764|4.745|4.745|4.735|4.745|4.716|4.716|4.716|4.735|4.783|4.802|4.783|4.802|4.812|4.802|4.716|4.486|4.563|4.496|4.4|4.381|4.419|4.372|4.305|4.305|4.295|4.324|4.372|4.4|4.4|4.391|4.458|4.448|4.467|4.467|4.41|4.391|4.4|4.429|4.381|4.353|4.314|4.238|4.152|4.161|4.199|4.257|4.199|4.228|4.19|4.171|4.171|4.19|4.247|4.276|4.314|4.41|4.41|4.391|4.448|4.477|4.525|4.467|4.467|4.486|4.515|4.611|4.515|4.429|4.812|4.859|4.812|4.917|4.85|4.783|4.812|4.793|4.84|4.859|4.869|4.859|4.745|4.534|4.18|4.171|4.161|4.152|4.094|4.18|4.209|4.171|4.152
04925|631|/equities/brambles|ASX200/EAFAGROWTH||14.36|14.33|14.15|14.13|13.83|14.09|14.09|13.99|14.16|14.24|14.53|14.44|14.45|14.51|14.36|14.25|14.14|14.16|14.52|14.38|14.52|14.62|14.59|14.7|14.79|14.65|14.65|14.31|14.2|14.37|14.24|14|13.92|14.34|14.47|14.38|14.39|14.25|14.27|14.13|14.27|14.45|14.35|14.21|14.43|14.32|14.33|14.54|14.49|14.38|14.38|14.28|14.2|14.62|14.49|14.26||14.4|14.64|15.63|15.53|15.63|15.64|15.58|15.65|15.77|15.85|15.98|15.9|15.9|15.88|15.66|15.68|15.79|||16.15|16.08|15.55|15.35|15.37|15.35|15.13|14.99|15.09|15.19|15.3|15.48|15.5|15.29|15.48|15.72|15.31|15.31|15.19|15.16|15.07|14.92|14.78|14.81|15.27|15.18|15.25|15.28|15.27|15.28|15.2|15|15.05|15.06|15.15|14.98|14.9|14.37|14.77|14.73|14.5|14.64|14.47|14.72||14.7|14.72|14.64|14.53|14.28|14|13.99|13.81|13.73|13.64|13.77|13.69|13.85|13.59|13.67|13.72|13.68|13.66||13.6|13.58|13.42|||13.46|13.54|13.4|13.18|13.16|13.19|13.06|13.06|13.06|12.86|12.98|13.08|13.21|13.14|13.27|13.47|13.34|13.06|13.02|13.02|13.18|13.1|13.12|12.97|13.01|13.17|13.31|13.41|13.69|13.62|13.59|13.61|13.52|13.39|13.38|13.45|13.31|13.43|13.11|13.07|13.19|13.98|14.3|14.36|14.26|14.33|14.27|14.43|14.41|14.25|14.25|14.34|14.32|14.23|14.11|14.24|14.26|14.29|14.33|14.32|14.32|14.35|14.37|14.48|14.57|14.36|14.41|14.68|14.63|14.72|14.73|14.71|14.81|15.18|15.09|15.12|15.11|15.12|15.17|15.04|14.96|14.97|15.15|14.15|14.2|14.06|14.16|14.11|14.05|14.06|14.07|14.13|14.14|14.06|14.1|14.19|14.14|14.11|14.08|14.05|13.97|13.96|13.98|14.18|14.07|13.99
04926|39192|/equities/breville-group|ASX200||27.2|27.24|26.77|27|27.04|26.93|27.18|26.97|26.89|26.68|27.14|27.38|27.33|27.97|27.94|28.58|28.75|28.36|28.39|28.09|27.87|28.04|27.22|27.4|26.95|27.15|27.03|26.78|26.17|26.69|26.65|26.55|26.42|26.45|26.7|26.32|26.32|26.44|25.97|25.5|25.46|26.2|26.5|26.42|26.3|26.51|26.04|25.97|26.14|25.96|25.65|25.24|25.13|25.85|25.9|25.43||25.74|25.68|25.26|24.31|25.29|25.65|25.56|26.17|26.78|26.71|26.69|26.56|26.19|26.03|26.13|25.97|27.23|||27.49|27.28|27.15|26.28|25.83|26.75|27|27.19|28.11|27.44|28.69|28.44|28.04|27.54|27.78|27.16|27.03|27|26.57|26.48|27.33|27.13|27.46|27.02|26.82|27.16|27.23|27.26|26.14|26.29|25.91|24.92|25|27.32|27.17|27.01|26.96|26.5|26.3|26.91|26.6|27.34|27.24|27.21||26.65|26.4|27.05|27.07|26.56|26.14|26.05|26.24|26.72|26.59|26.99|26.61|26.3|25.72|25.47|25.7|26.3|26.97||27.23|27.29|26.78|||26.48|26.41|26.81|26.68|26.57|26.37|26.07|25.15|25.16|24.87|24.73|24.56|24.21|23.98|24.19|23.78|23.76|23.85|23.37|23.17|23.28|23.52|23.98|24.17|24.26|23.81|23.92|24.2|23.5|23.57|23.68|22.93|23.13|22.69|22.45|22.45|21.75|21.58|21.2|21.16|21.59|21.81|21.65|21.57|21.93|21.72|21.9|22.24|22.41|22.12|22.6|22.98|22.23|21.8|21.6|21.94|21.54|21.56|21.6|21.82|22|21.9|22.13|22.1|22.47|22.24|22.43|22.48|22.53|22.58|22.73|22.39|22.49|23.05|23.17|23.47|23.2|23.63|24.04|24.28|24.54|24.61|24.41|24.49|24.6|24.67|25.3|24.45|24.48|25.23|23.15|23.29|23.6|24.14|24.64|24.5|24.13|23.68|23.52|23.32|23.45|22.94|23.12|22.76|22.57|22.72
04927|7541|/equities/brickworks|ASX200||27.59|27.26|26.83|27.15|26.91|26.85|26.76|26.66|26.32|26.34|26.2|26.15|26.68|27.2|27.17|27.15|27.19|27.15|27.03|26.77|26.69|26.53|26.41|26.42|26.52|26.72|26.48|26.34|26.07|26.11|26.1|25.76|25.93|26.39|26.34|26.31|26.68|26.56|26.4|26.64|26.78|27.15|26.72|27.25|27.08|27.2|27.29|27.79|27.66|27|26.59|26.56|26.41|26.82|26.93|26.83||27.08|27.17|27.11|26.69|26.96|26.82|26.86|26.95|27.19|27.05|27.24|26.89|27.63|27.76|27.95|27.65|28.5|||28.48|27.91|27.95|28|27.66|28.31|29.2|29.33|29.9|30.05|30.05|30.31|30.88|30.86|31.11|30.91|30.5|30.27|29.99|29.46|29.16|29.33|29.37|29.24|28.98|28.69|28.13|28.36|28.21|28.05|28.02|28.07|28.28|28.8|28.73|28.58|28.4|28.71|28.56|29|28.81|29.32|28.61|28.99||28.43|28.39|28.28|28.49|27.78|27.62|27.64|27.44|27.85|27.7|27.58|26.97|27.38|26.79|27.15|27.34|27.36|27.8||27.96|27.91|27.71|||27.42|27.31|27.59|27.44|27.44|27.12|26.91|25.7|25|24.66|24.66|24.65|25.32|24.82|25.29|25.28|25.12|25.17|25.04|25.04|25.14|25.03|25.04|25.7|26.2|25.83|25.91|26.08|25.73|25.66|25.61|25.57|25.17|25|25.1|25.34|24.87|24.52|24.51|24.8|24.86|25.02|25.07|25.56|25.59|25.93|26.35|26.07|26.38|26.02|26.04|26.28|25.82|25.65|25.58|25.32|25.11|24.75|25.03|25.33|24.97|24.07|25.72|25.65|26.06|26.21|26.59|26.87|27.21|27.36|27.76|28.06|27.91|28.31|27.88|27.72|27.45|27.39|27.59|27.85|27.69|27.35|26.88|26.81|26.7|26.17|26.37|26.25|25.9|25.56|25.6|25.59|25.68|25.76|25.33|25.57|25.64|25.14|25.32|25.14|25.02|25.5|25.79|26.1|25.91|26
04928|7694|/equities/bwp-trust|ASX200||3.55|3.49|3.46|3.45|3.44|3.5|3.51|3.49|3.48|3.51|3.46|3.48|3.59|3.63|3.61|3.63|3.63|3.63|3.62|3.6|3.6|3.62|3.61|3.63|3.71|3.72|3.72|3.71|3.67|3.72|3.73|3.67|3.64|3.68|3.71|3.69|3.69|3.76|3.68|3.62|3.63|3.68|3.61|3.62|3.65|3.62|3.62|3.67|3.62|3.58|3.58|3.52|3.5|3.57|3.52|3.46||3.54|3.52|3.52|3.41|3.45|3.42|3.44|3.37|3.4|3.43|3.47|3.47|3.53|3.47|3.42|3.37|3.52|||3.61|3.56|3.61|3.6|3.58|3.57|3.54|3.57|3.58|3.61|3.57|3.56|3.59|3.58|3.59|3.55|3.53|3.51|3.51|3.49|3.49|3.46|3.43|3.47|3.49|3.5|3.44|3.47|3.45|3.52|3.49|3.42|3.46|3.47|3.53|3.5|3.49|3.35|3.36|3.4|3.35|3.44|3.37|3.4||3.39|3.4|3.47|3.47|3.44|3.42|3.53|3.53|3.57|3.59|3.58|3.55|3.52|3.48|3.45|3.42|3.41|3.46||3.53|3.54|3.59|||3.56|3.56|3.59|3.55|3.56|3.64|3.69|3.64|3.63|3.58|3.58|3.56|3.56|3.46|3.47|3.45|3.43|3.41|3.38|3.35|3.41|3.39|3.4|3.45|3.48|3.49|3.48|3.55|3.46|3.38|3.4|3.41|3.41|3.41|3.44|3.42|3.34|3.31|3.25|3.25|3.36|3.37|3.42|3.46|3.45|3.45|3.47|3.49|3.53|3.46|3.45|3.51|3.48|3.4|3.41|3.4|3.36|3.31|3.33|3.36|3.35|3.41|3.47|3.48|3.54|3.52|3.57|3.62|3.64|3.69|3.67|3.71|3.69|3.7|3.69|3.67|3.66|3.66|3.69|3.68|3.68|3.7|3.67|3.63|3.62|3.57|3.61|3.54|3.56|3.55|3.52|3.51|3.51|3.52|3.54|3.57|3.54|3.49|3.53|3.52|3.51|3.5|3.55|3.67|3.67|3.69
04929|32468|/equities/carsales.com-ltd|ASX200||34.58|34.76|34.28|34.19|33.95|33.9|33.93|33.77|34.37|34.67|35.25|35.16|34.95|34.78|34.04|34.2|34.55|35.23|35.33|35.24|35.07|36.15|35.76|36||36.63|35.95|35.71|34.53|34.74|34.89|34.3|33.97|34.2|34.83|34.47|34.76|34.91|35.25|34.9|35.27|36.1|35.45|35.02|35.05|34.9|34.68|35.21|34.83|34.53|34.28|33.53|33.54|33.83|33.94|33.15||34.19|33.83|33.35|33.25|33.47|33.42|33.35|33.77|34.06|34.05|34.35|34.5|34.65|34.34|34.67|35.07|35.7|||36.08|35.7|35.98|36.79|35.88|35.73|35.28|34.96|34.83|34.64|35.5|35.58|35.33|35.53|36.3|36|35.47|35.97|36.61|36.3|36.76|36.02|36.25|35.53|35.36|35.49|35.33|35.45|34.55|34.54|34.37|33.37|33.35|34.03|33.47|33.3|33.43|33.53|33.54|33.58|33.08|33.01|32.99|33.19||32.82|32.74|32.95|32.59|31.9|31.27|31.52|31.6|31.85|31.71|31.26|30.56|30.39|29.97|30.14|30.69|30.69|31.41||31.14|31.04|30.89|||30.62|30.5|30.76|30.99|30.47|30.44|29.9|29.06|29.14|28.57|28.64|28.53|28.64|27.97|28.33|28.1|27.78|27.54|27.21|27.67|27.64|27.91|27.68|27.88|28.01|28.08|29.36|29.33|29.5|29.5|29|29.37|28.73|28.84|28.6|28.65|28.56|27.92|27.63|27.92|27.85|27.84|28.23|28.36|28.41|28.45|28.87|29.29|29.22|28.77|29.28|29.73|29.38|28.85|28.17|28.1|27.74|27.22|27.38|27.56|27.94|27.8|28.79|29.04|29|28.59|28.95|29.31|29.5|29.27|29.66|29.96|29.72|29.9|29.47|28.81|28.62|28.65|28.7|28.68|28.86|28.74|27.93|27.79|27.65|27.7|27.84|27.25|27.59|27.06|27.9|27.85|26.74|27.1|26.33|24.61|24.68|24.8|24.67|24.63|24.54|24.67|24.92|25.29|24.86|24.4
04930|102024|/equities/360-capital|ASX200||3.16|3.11|3.04|3.04|3.02|3.04|3.04|3.02|3.03|3.02|3.01|3.05|3.09|3.17|3.15|3.13|3.1|3.1|3.12|3.1|3.11|3.16|3.13|3.11||3.21|3.2|3.17|3.15|3.19|3.17|3.13|3.14|3.19|3.2|3.18|3.21|3.22|3.22|3.22|3.24|3.28|3.21|3.22|3.25|3.22|3.23|3.25|3.25|3.22|3.18|3.16|3.16|3.19|3.23|3.19||3.25|3.26|3.24|3.21|3.29|3.26|3.26|3.3|3.3|3.3|3.37|3.4|3.42|3.45|3.44|3.44|3.51|||3.54|3.51|3.54|3.56|3.54|3.56|3.52|3.54|3.54|3.57|3.49|3.45|3.41|3.42|3.42|3.39|3.38|3.34|3.35|3.37|3.36|3.33|3.34|3.36|3.39|3.38|3.37|3.39|3.37|3.4|3.38|3.34|3.32|3.33|3.35|3.37|3.35|3.31|3.26|3.27|3.24|3.26|3.21|3.19||3.18|3.19|3.12|3.11|3.09|3.09|3.14|3.17|3.2|3.23|3.24|3.24|3.22|3.2|3.19|3.19|3.18|3.23||3.25|3.27|3.29|||3.27|3.29|3.31|3.28|3.29|3.32|3.29|3.2|3.2|3.18|3.19|3.13|3.11|3.03|3.07|3.04|3|3.02|3.01|2.99|3.04|3.02|2.99|3.03|3.03|3.07|3.08|3.06|3.02|2.96|2.99|2.97|2.98|2.98|2.98|2.95|2.91|2.87|2.84|2.82|2.84|2.83|2.89|2.92|2.93|2.94|2.97|2.95|2.97|2.94|2.95|3.02|2.97|2.95|2.95|2.94|2.91|2.86|2.88|2.99|3.01|3.07|3.1|3.07|3.09|3.06|3.05|3.08|3.07|3.09|3.1|3.06|3.06|3.06|3.07|3.05|3.06|3.05|3.06|3.07|3.06|3.08|3.08|3.06|3.05|3.03|3.04|3.03|3.02|3.02|3.04|3.05|3.05|3.05|3.08|3.14|3.15|3.12|3.14|3.16|3.14|3.14|3.16|3.19|3.18|3.19
04931|7288|/equities/challenger-fin-services-grp-ltd|ASX200||6.89|6.87|6.82|6.79|6.75|6.82|6.87|6.87|6.88|6.9|7.01|6.9|6.91|6.89|6.84|6.74|6.6|6.54|6.56|6.52|6.62|6.72|6.72|6.68||6.73|6.69|6.64|6.56|6.68|6.48|6.45|6.54|6.7|6.74|6.62|6.44|6.26|6.25|6.38|6.4|6.49|6.39|6.39|6.4|6.39|6.28|6.48|6.45|6.22|6.38|6.38|6.49|6.75|6.77|6.71||6.84|6.82|6.8|6.65|6.82|6.48|6.5|6.66|6.74|6.75|6.82|6.94|6.92|6.98|6.94|6.89|7.03|||7.11|7|6.9|6.87|6.78|6.87|6.66|6.65|6.65|6.65|6.67|6.77|6.78|6.68|6.87|6.78|6.72|6.63|6.73|6.75|6.73|6.78|6.83|6.89|6.95|6.95|6.94|6.9|7.11|7.12|7.15|7.07|7.13|6.58|6.6|6.58|6.38|6.36|6.41|6.49|6.43|6.55|6.45|6.49||6.48|6.47|6.41|6.34|6.3|6.31|6.29|6.35|6.4|6.37|6.48|6.53|6.65|6.5|6.63|6.44|6.39|6.53||6.49|6.55|6.43|||6.36|6.36|6.39|6.24|6.1|6.09|6.06|5.88|5.91|6.03|6.06|6.04|6.13|5.85|5.89|5.92|5.94|5.89|5.86|5.76|5.79|5.79|5.74|5.82|5.78|5.76|5.79|5.91|5.9|5.83|5.9|5.96|5.85|5.9|5.96|6|5.98|5.83|5.85|5.77|5.9|5.83|5.8|5.89|5.88|6.02|6.17|6.29|6.39|6.41|6.5|6.67|6.55|6.57|6.32|6.3|6.31|6.2|6.33|6.38|6.42|6.47|6.48|6.44|6.42|6.44|6.24|6.34|6.38|6.44|6.56|6.52|6.42|6.36|6.4|6.32|6.29|6.36|6.39|6.46|6.69|6.81|6.81|6.66|6.69|6.74|6.83|6.73|6.7|6.62|6.73|6.78|6.66|6.76|6.96|6.98|7|7.03|6.91|6.86|6.78|6.78|6.92|7.02|7.17|7.18
04932|947653|/equities/champion-iron-ltd|ASX200||6.49|6.36|6.23|6.44|6.47|6.67|6.61|6.42|6.5|6.51|6.4|6.51|6.4|6.39|6.28|6.4|6.51|6.54|6.42|6.45|6.55|6.51|6.73|6.6||6.59|6.55|6.43|6.75|7.12|7.02|6.94|7.07|7.26|7.36|7.4|7.51|7.68|7.66|7.55|7.38|7.19|7.24|7.21|7.17|7.21|7.14|7.23|7.21|6.99|7.02|6.91|6.89|7.16|7.18|7.12||6.76|6.67|6.76|6.65|6.74|6.59|6.59|6.9|6.88|6.92|6.96|6.78|6.65|6.61|7.14|7.23|7.41|||7.41|7.27|7.18|7.36|7.17|7.21|7.07|7.1|7.03|7.14|7.2|7.16|7.12|7.38|7.84|7.89|7.78|7.74|7.8|7.93|7.73|7.63|7.72|7.87|7.81|7.82|7.78|8.13|8.29|8.24|8.14|8|8.1|8.08|8.14|8.29|8.19|7.76|8.12|8.58|8.43|8.53|8.14|8.09||8.11|7.84|7.65|7.67|7.72|7.71|8.06|8.02|8.37|8.29|8.22|8.36|8.6|8.17|8.4|8.68|8.49|8.64||8.39|8.37|8.08|||7.85|7.83|7.89|7.9|7.7|7.69|7.66|7.73|7.78|7.73|7.76|7.67|7.74|7.74|7.79|7.82|7.6|7.63|7.7|7.64|7.7|7.65|7.78|7.88|7.82|7.85|7.8|8.01|7.78|7.63|7.71|7.65|7.62|7.85|7.63|7.83|7.64|7.41|7.12|7|6.94|6.49|6.38|6.11|6.24|6.28|6.33|6.32|6.24|6.12|6.22|6.31|6.2|6.08|5.98|5.93|5.94|6.06|6.11|6.25|6.3|6.08|6|6.13|6.21|6.27|6.27|6.41|6.51|6.61|6.64|6.27|6.01|6.08|5.94|5.82|5.89|6.18|6.23|6.32|6.18|6.09|6.03|5.84|5.76|5.82|5.88|5.85|5.54|5.57|5.49|5.33|5.22|5.49|5.48|5.61|5.69|5.61|5.61|5.71|5.74|5.71|5.8|6.07|5.98|5.84
04933|7654|/equities/charter-hall|ASX200||12.15|11.55|11.26|11.29|11.12|11.17|11.15|11.02|10.9|11.27|11.18|11.69|12.21|12.4|12.1|12.24|12.39|12.44|12.5|12.17|12.29|12.35|12.27|12.47||12.69|12.6|12.52|12.26|12.35|12.12|12|12.26|12.49|12.33|12.32|12.84|12.9|12.75|12.65|12.6|12.97|12.16|11.96|12.08|12.17|12.14|12.23|11.98|11.79|11.75|11.68|11.77|11.99|11.86|11.53||11.8|12.09|12.12|11.82|12.05|11.74|11.76|12.42|12.51|12.65|12.78|12.89|13.19|13.05|13.06|13.01|13.64|||13.75|13.48|13.58|13.69|13.56|13.56|13.36|13.25|13.2|13.46|13.29|13.05|12.99|12.85|13|12.63|12.6|12.72|12.85|12.6|12.52|12.23|12|12.11|11.97|12.02|11.92|12.06|11.98|12.42|12.36|11.77|12.1|12.21|12.18|11.91|11.89|11.67|11.65|12.14|11.89|12.09|11.99|11.59||11.38|11.53|11.56|11.3|11.13|11.19|11.52|11.85|11.6|11.72|11.72|11.55|11.37|11.35|11.37|11.41|11.53|11.81||12.04|12|12.05|||11.78|11.79|12.35|12.21|12.05|12.24|12.34|11.04|11.05|10.95|10.9|10.68|10.62|10.17|10.39|10.22|10.4|10.36|10.19|9.98|10.25|10.09|10.09|10.39|10.43|10.7|11.02|11|9.97|9.82|9.89|9.98|9.97|9.74|9.86|9.77|9.42|8.97|8.67|8.66|8.75|8.73|8.87|9.02|9.05|9.01|9.08|9.24|9.35|9.33|9.4|9.6|9.71|9.62|9.21|9.23|9.29|9.17|9.2|9.55|9.49|9.51|9.51|9.51|9.7|9.67|9.76|9.98|10.11|10.22|10.37|10.25|10.18|10.41|10.31|10.26|10.39|10.54|10.57|10.67|10.62|10.84|10.78|10.56|10.54|10.52|10.72|10.83|10.85|10.77|10.4|10.4|10.29|10.42|10.39|10.56|10.47|10.5|10.86|10.92|10.88|10.95|10.96|11.39|11.43|11.41
04934|993190|/equities/charter-hall-long-wale-reit|ASX200||3.53|3.39|3.33|3.34|3.33|3.32|3.32|3.28|3.28|3.31|3.25|3.28|3.38|3.47|3.43|3.47|3.47|3.42|3.46|3.43|3.43|3.46|3.4|3.42||3.54|3.55|3.55|3.47|3.52|3.47|3.44|3.46|3.49|3.49|3.45|3.51|3.56|3.6|3.57|3.56|3.63|3.51|3.48|3.53|3.52|3.48|3.53|3.47|3.42|3.42|3.4|3.39|3.39|3.44|3.35||3.46|3.49|3.49|3.44|3.5|3.47|3.47|3.55|3.55|3.58|3.69|3.64|3.69|3.66|3.68|3.6|3.74|||3.82|3.74|3.79|3.81|3.76|3.79|3.74|3.76|3.71|3.76|3.77|3.76|3.79|3.8|3.8|3.74|3.69|3.7|3.73|3.7|3.73|3.73|3.64|3.67|3.68|3.72|3.68|3.71|3.71|3.81|3.77|3.69|3.78|3.75|3.81|3.87|3.75|3.67|3.7|3.78|3.7|3.75|3.7|3.63||3.57|3.61|3.52|3.54|3.46|3.44|3.52|3.57|3.58|3.66|3.68|3.66|3.64|3.62|3.63|3.61|3.63|3.7||3.76|3.8|3.8|||3.73|3.75|3.83|3.75|3.71|3.81|3.72|3.6|3.6|3.58|3.58|3.59|3.55|3.4|3.47|3.36|3.36|3.34|3.29|3.28|3.34|3.33|3.32|3.42|3.41|3.42|3.44|3.51|3.34|3.24|3.28|3.3|3.3|3.27|3.29|3.27|3.15|3.06|3.02|2.99|3.11|3.07|3.13|3.2|3.2|3.18|3.21|3.16|3.21|3.15|3.15|3.24|3.23|3.19|3.15|3.18|3.19|3.12|3.2|3.22|3.22|3.23|3.35|3.28|3.42|3.39|3.42|3.42|3.44|3.47|3.5|3.47|3.49|3.57|3.53|3.53|3.55|3.57|3.54|3.57|3.51|3.54|3.54|3.48|3.46|3.46|3.51|3.48|3.51|3.52|3.53|3.55|3.54|3.6|3.64|3.72|3.68|3.65|3.8|4.03|4.02|4.04|4.06|4.16|4.11|4.09
04935|13574|/equities/charter-hall-retail-reit|ASX200||3.33|3.25|3.2|3.22|3.19|3.2|3.19|3.16|3.15|3.19|3.25|3.27|3.32|3.38|3.36|3.35|3.33|3.28|3.3|3.24|3.28|3.28|3.26|3.25||3.35|3.34|3.34|3.29|3.34|3.27|3.27|3.29|3.35|3.37|3.36|3.4|3.42|3.39|3.38|3.39|3.42|3.3|3.31|3.35|3.34|3.33|3.41|3.37|3.33|3.32|3.31|3.31|3.34|3.35|3.3||3.35|3.39|3.35|3.3|3.33|3.31|3.33|3.36|3.39|3.41|3.48|3.49|3.53|3.51|3.51|3.5|3.64|||3.71|3.68|3.64|3.63|3.62|3.63|3.59|3.56|3.54|3.58|3.55|3.55|3.52|3.53|3.59|3.54|3.54|3.55|3.58|3.55|3.53|3.57|3.56|3.61|3.61|3.66|3.69|3.72|3.65|3.82|3.74|3.63|3.71|3.73|3.78|3.72|3.71|3.66|3.67|3.73|3.65|3.72|3.62|3.62||3.57|3.6|3.53|3.51|3.48|3.44|3.53|3.57|3.61|3.61|3.62|3.59|3.56|3.52|3.52|3.49|3.49|3.57||3.61|3.63|3.72|||3.65|3.71|3.73|3.68|3.71|3.76|3.64|3.53|3.52|3.48|3.46|3.44|3.4|3.26|3.28|3.21|3.2|3.2|3.17|3.16|3.23|3.2|3.2|3.26|3.28|3.3|3.31|3.36|3.27|3.19|3.22|3.24|3.19|3.17|3.21|3.17|3.15|3.1|3.05|3.05|3.08|3.07|3.14|3.19|3.2|3.16|3.19|3.2|3.19|3.15|3.17|3.22|3.18|3.14|3.09|3.12|3.11|3.07|3.1|3.16|3.14|3.17|3.2|3.2|3.24|3.23|3.26|3.3|3.31|3.34|3.36|3.36|3.36|3.41|3.41|3.4|3.44|3.42|3.44|3.47|3.45|3.49|3.45|3.42|3.39|3.41|3.42|3.41|3.41|3.39|3.45|3.4|3.38|3.52|3.57|3.61|3.61|3.59|3.68|3.72|3.7|3.73|3.74|3.8|3.75|3.76
04936|14585|/equities/chorus?cid=14585|ASX200||7.19|7.12|7.05|7|7.04|7.09|7.16|7.18|7.12|7.1|7.16|7.09|7.14|7.13|7|6.97|6.9|6.73|6.91|6.92|7.03|7.04|7|6.96||7.05|7.02|6.94|6.85|6.92|6.91|6.76|6.71|6.79|6.79|6.74|6.83|6.76|6.7|6.65|6.58|6.64|6.57|6.58|6.57|6.55|6.52|6.58|6.59|6.56|6.61|6.59|6.54|6.59|6.63|6.5||6.7|6.74|6.81|6.64|6.74|6.91|6.77|6.9|6.92|6.93|7.01|6.89|6.94|6.86|6.92|6.87|6.94|||7|6.97|6.99|7.12|7.1|7.09|7.1|7.03|7.09|7.29|7.35|7.49|7.57|7.49|7.57|7.48|7.41|7.46|7.49|7.47|7.45|7.41|7.4|7.48|7.55|7.61|7.53|7.65|7.65|7.46|7.42|7.39|7.47|7.47|7.49|7.45|7.42|7.56|7.41|7.46|7.36|7.5|7.35|7.35||7.28|7.28|7.27|7.21|7.17|7.13|7.21|7.23|7.25|7.31|7.26|7.3|7.28|7.2|7.31|7.27|7.3|7.3||7.33|7.22|7.12|||7.12|7.17|7.13|7.1|7.09|7.07|7.32|7.13|7.13|7.19|7.14|7.15|7.33|7.19|7.18|7.15|7.11|7.01|7.02|6.95|6.93|6.97|6.95|7.01|6.92|7.01|7.05|7.05|6.98|6.93|6.95|6.88|6.79|6.83|6.81|6.84|6.8|6.58|6.59|6.48|6.69|6.68|6.73|6.8|6.8|6.91|7.04|7.06|7.1|7.07|7|7.15|7.18|7.13|7.12|7.13|7.06|6.96|6.88|6.99|7.07|7.05|7.05|7.09|7.14|7.06|6.93|6.94|6.9|6.99|7.04|6.88|6.82|6.82|6.85|7.11|7.06|7.05|7.16|7.23|7.23|7.35|7.36|7.29|7.27|7.23|7.37|7.4|7.35|7.52|7.73|7.67|7.72|7.91|7.9|7.9|7.92|7.92|7.92|7.92|7.81|7.89|7.83|8.01|7.95|7.95
04937|634|/equities/leighton-holdings-limited|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04938|8681|/equities/transpac-indu-grp|ASX200||2.77|2.75|2.74|2.73|2.72|2.73|2.74|2.72|2.72|2.75|2.77|2.79|2.77|2.82|2.75|2.69|2.7|2.73|2.74|2.74|2.74|2.76|2.79|2.8||2.86|2.85|2.85|2.78|2.82|2.79|2.79|2.8|2.8|2.78|2.78|2.8|2.78|2.78|2.71|2.66|2.76|2.72|2.71|2.71|2.7|2.69|2.72|2.73|2.7|2.7|2.71|2.67|2.7|2.73|2.66||2.71|3.01|2.6|2.54|2.55|2.55|2.54|2.6|2.6|2.64|2.74|2.71|2.69|2.68|2.69|2.63|2.64|||2.72|2.69|2.68|2.68|2.69|2.65|2.59|2.6|2.61|2.58|2.61|2.6|2.58|2.59|2.62|2.6|2.57|2.57|2.52|2.6|2.68|2.67|2.68|2.68|2.7|2.68|2.6|2.61|2.65|2.68|2.66|2.62|2.63|2.65|2.62|2.63|2.59|2.59|2.61|2.69|2.62|2.6|2.55|2.53||2.51|2.52|2.52|2.5|2.46|2.5|2.53|2.54|2.59|2.58|2.61|2.6|2.64|2.65|2.65|2.64|2.64|2.69||2.69|2.72|2.68|||2.66|2.67|2.65|2.65|2.61|2.6|2.64|2.62|2.62|2.6|2.59|2.55|2.56|2.47|2.52|2.47|2.46|2.43|2.45|2.46|2.5|2.51|2.53|2.54|2.56|2.55|2.54|2.58|2.52|2.49|2.52|2.54|2.51|2.44|2.43|2.39|2.3|2.29|2.24|2.25|2.27|2.29|2.33|2.34|2.35|2.35|2.38|2.42|2.4|2.42|2.43|2.46|2.44|2.4|2.39|2.37|2.35|2.34|2.38|2.42|2.43|2.41|2.42|2.43|2.44|2.42|2.47|2.51|2.43|2.42|2.45|2.46|2.49|2.54|2.55|2.63|2.63|2.61|2.65|2.64|2.64|2.62|2.63|2.6|2.57|2.56|2.55|2.66|2.65|2.67|2.68|2.66|2.67|2.7|2.74|2.79|2.79|2.78|2.73|2.75|2.75|2.72|2.74|2.76|2.76|2.72
04939|7384|/equities/clinuvel-phrm|ASX200||15.65|15.06|14.84|14.58|15.51|17.38|15.17|15.25|15.26|15.27|15.37|15.24|15.38|15.7|15.23|15.39|14.96|15.15|15.02|14.6|14.8|14.7|14.41|14.73||15|14.94|14.93|14.6|15.16|15.9|15.14|15.31|15.69|15.62|15.57|15.4|15.02|15.45|15.39|15.45|15.26|15.08|15.62|15.16|15.21|14.91|15.47|15.39|15|14.86|14.86|15.06|15.05|15.32|14.57||14.99|14.89|14.25|14.38|15.29|15.15|15.15|15.2|15.1|15.28|15.38|15.25|15.61|15.93|15.95|16.18|15.6|||14.36|14.18|13.75|13.65|13.8|14.15|13.67|13.77|13.94|15.05|14.61|13.2|13.32|13.21|13.34|13.35|13.47|13.97|14.01|13.92|13.68|14.12|13.42|13.91|14.32|14.32|16.29|16.33|16.64|15.77|15.79|15.7|15.92|15.75|15.99|15.88|16.05|15.65|15.72|15.96|15.42|15.7|15.45|15.35||15.65|15.47|15.58|15.73|15.6|15.47|15.65|15.35|15.99|16.1|16.08|16.27|16.14|15.67|16.05|16.06|15.92|16.26||16|16.16|16.4|||16.04|16.04|16.42|16.04|16|16.51|17.1|16.22|17.07|17.3|17.63|18.09|17.5|16.74|17.58|17.77|17.7|18.05|17.66|17.31|17|16.87|16.34|16.61|16.36|16.62|17.3|16.59|16|15.77|15.54|16.11|16.3|15.75|15.58|15.46|14.93|14.71|14.69|14.83|15.31|15.33|15.47|15.24|15.67|15.46|15.93|15.96|15.86|16.14|16.15|16.29|15.88|15.49|15.23|14.94|14.76|14.12|14.28|14.74|14.71|14.9|15.46|14.9|15.23|15.51|15.49|15.43|15.64|16.16|16.33|16.42|16.6|16.8|16.82|16.9|17.18|17.23|17.8|18.15|18.38|19.2|19.81|20.02|21.14|21.3|21.26|21.02|20.99|21|20.65|20.8|20.5|20.32|19.46|19.87|18.14|18|18|17.62|17.63|17.51|17.65|18.24|18.35|18.34
04940|7383|/equities/cochlear-limited|ASX200/EAFAGROWTH||328|326.48|325.14|319.77|317.96|322.03|318.74|315.1|317.27|322.56|332.15|326.17|326.5|332.51|323.75|325.1|315.01|330.76|332.16|327.28|323.51|326.65|324.59|326.28||332.07|329.41|327.95|320.31|322.3|322.56|319.92|314.55|320|324.92|321.04|322.03|317.04|318.43|319.71|330.39|338.9|331.87|325.65|324.92|320.33|322.37|329.52|327.81|323.9|320.82|316.29|317.17|325.1|323.83|320.77||319.99|322.9|323.05|315.65|318.89|318.24|314.77|318.38|320.06|321|319.02|319.07|326.03|326.43|333.59|329.93|336.12|||337.52|336.83|334.95|337.31|331.75|328.87|329.68|329.99|332.7|332.98|336.52|332.77|333.76|335.62|341.86|335.72|337.63|335.07|337.55|336.5|350.17|345.07|342.57|345.87|343.73|340.49|341.07|330.31|327.82|334.54|331|329.07|324.41|321.71|322.73|304.74|291.79|287.29|308.45|309.31|304.87|304.48|301.37|302.45||299.5|297.79|301.99|298.96|298.73|289.56|288.33|284.97|290.16|294.41|295|297.24|295.95|291.25|297.95|297.07|297.92|300.94||298.67|300.41|299.63|||295.14|295.39|299.95|299.19|297.28|299.77|297.5|298.78|293.85|287|283.32|281.83|284.41|277.8|273.2|272.29|273.04|267|261.26|258.7|258.81|260.26|262.72|260.72|261.25|259.75|257.42|257.71|252.91|252.38|252.72|253.9|252.42|250.38|247.29|247.58|245.93|244.27|240.84|242.04|242.51|242.64|244.48|246.67|247.47|245.14|250.61|255.5|253.9|255.08|256.79|257.32|259.24|257.39|255.4|255.34|255.34|252.66|253.91|254.75|255.32|255.27|256.11|258.57|257.46|256.45|256.32|260|261.3|258.54|261.78|263.4|264.06|268|267.58|269.29|268.14|267.85|270.12|267.9|268.5|271.49|273.26|266.25|266.36|264.98|266.05|264.65|266.15|265.86|261.7|250.98|246.2|246.47|233.21|233.84|235.24|233.31|233.79|233.32|235.38|235.71|237.16|238.87|239.18|239.07
04941|7255|/equities/codan|ASX200||12.07|12|12.27|12.17|12.01|11.91|11.66|11.85|11.93|11.81|12.03|11.83|11.78|11.66|11.4|11.34|11.33|11.42|11.31|11.1|11.41|11.39|10.68|10.9||10.99|10.88|10.83|10.83|10.93|10.91|10.66|10.63|10.71|10.88|10.55|10.63|10.55|10.8|10.7|10.84|10.6|10.72|10.73|10.8|10.92|11.14|11.16|10.93|10.58|10.71|10.6|10.63|10.95|11|10.79||10.94|10.99|10.77|10.59|10.75|10.66|10.5|10.81|10.66|10.88|10.88|10.78|10.76|10.4|10.44|10.46|11.03|||10.87|10.81|10.98|10.74|10.73|10.68|10.39|10.28|10.55|10.56|10.52|10.57|10.38|10.33|10.42|10.41|10.75|10.4|10.32|10.3|10.23|10.12|10.19|10.08|10.27|10.35|9.79|8.4|8.27|8.35|8.4|8.4|8.21|8.39|8.41|8.16|8.13|8.05|8.06|8.19|8.03|8.1|8.03|7.96||8.02|7.95|8.13|8.16|8.27|8.16|8.2|8.46|8.47|8.46|8.45|8.46|8.41|8.25|8.16|8.28|8.24|8.43||8.55|8.57|8.56|||8.5|8.52|8.64|8.58|8.5|8.62|8.71|8.64|8.5|8.34|8.44|8.54|8.38|8.32|8.55|8.9|9.09|8.68|8.48|8.42|8.38|8.43|8.27|8.2|8.19|8.25|8.21|8.28|8.14|7.96|7.86|7.9|7.97|8|7.86|8|8.01|7.73|7.78|7.92|7.97|8.03|8.13|7.87|7.87|7.94|8.13|8.02|8.03|8.01|8.11|8.24|8.16|8.18|7.95|8.06|7.96|7.89|7.93|7.77|7.9|7.95|7.96|8.05|8.01|7.99|7.88|8.05|7.85|7.96|8.01|7.83|7.75|7.88|8.13|7.85|7.88|7.94|7.93|7.91|7.85|7.86|7.75|7.78|7.2|7.81|7.93|7.84|7.96|7.92|7.79|8.3|8.21|7.66|7.59|7.79|7.63|7.53|7.59|7.62|7.61|7.75|7.83||7.51|7.45
04942|1099590|/equities/coles-group-ltd|ASX200/EAFAGROWTH||17.37|17.35|17.11|17.1|17.03|17.14|17.1|17.03|16.93|16.99|17.03|17.2|17.19|17.19|17.1|17.11|17.17|17.37|17.25|17.06|16.99|17.01|16.97|16.91||16.98|16.79|16.68|16.59|16.5|16.42|16.14|16.07|16.4|16.34|16.11|16.28|16.14|16.21|16.28|16.3|16.44|16.2|16.07|16.27|16.24|16.28|16.31|16.26|16.06|16.12|16.09|16.4|16.22|16.27|16.42||16.32|16.3|16.33|16.05|16.16|16.05|16.01|16.2|16.15|16.34|16.23|16.15|16.19|16.39|16.59|16.6|16.68|||16.94|16.88|16.62|16.54|16.49|16.57|16.51|16.5|16.68|16.7|16.7|16.69|16.72|16.75|16.75|16.55|16.34|16.47|17.03|17.08|16.9|16.69|16.75|15.88|15.73|15.55|15.35|16.03|16.03|16.13|16.21|16|15.97|16|15.97|15.96|16.01|15.95|15.98|16.09|15.85|15.91|15.7|15.67||15.58|15.72|15.83|15.74|15.52|15.45|15.5|15.48|15.79|15.72|16.05|16.03|16.25|16.09|16.14|16.1|16.21|16.16||16.11|16.09|15.99|||15.91|15.89|16.05|15.93|15.86|16.05|15.99|15.9|15.89|15.74|15.67|15.61|15.71|15.35|15.27|15.17|15.33|15.2|15.18|15.14|15.27|15.18|15.27|15.36|15.3|15.42|15.52|15.46|15.48|15.41|15.41|15.48|15.49|15.46|15.44|15.45|15.33|15.33|15.27|15.13|15.29|14.98|14.95|15.1|15.23|15.13|15.16|15.49|15.51|15.61|15.6|15.64|15.67|15.67|15.46|15.5|15.41|15.28|15.38|15.47|15.56|15.6|15.71|15.76|15.77|15.65|15.6|15.73|15.74|15.82|15.91|15.75|15.75|15.95|15.95|15.75|15.88|15.85|15.94|15.86|15.95|16.27|16.24|16.1|15.93|15.91|15.87|15.95|16.01|17.23|17.3|17.62|17.88|17.86|17.91|17.98|17.99|18.03|18.04|18.11|18.11|18.15|18.15|18.33|18.19|18.36
04943|101963|/equities/collins-fd|ASX200||9.06|8.96|8.99|8.94|8.91|9.04|9.05|9.07|8.93|9.01|9.1|9.12|9.11|10|9.32|9.2|9.3|9.25|9.23|9.1|9.19|9.16|9.13|9.28||9.46|9.34|9.38|9.14|9.26|9.2|9.35|9.05|9.33|9.48|9.3|9.33|8.99|9.32|9.38|9.32|9.52|9.47|9.53|9.39|9.36|9.26|9.5|9.47|9.21|9.19|9.56|9.76|10.04|10.11|9.85||9.95|10.09|9.92|9.87|9.93|9.87|9.72|9.88|10.05|10.08|10.09|10.2|10.15|10.08|10.23|10.07|10.02|||10.14|10.12|10.17|10.3|10.25|10.37|10.22|10.21|10.31|10.26|10.29|10.3|10.31|10.29|10.34|10.31|10.29|10.53|10.21|10.12|11|11|10.97|10.89|10.86|10.67|10.54|10.5|10.65|10.8|11.03|11.15|11.2|10.99|11.19|11.47|11.44|11.45|11.57|12.02|11.91|12.1|12.11|11.92||11.9|11.99|12.23|12.27|12.2|12.24|12.3|12.12|12.38|12.33|12.37|12.26|12.43|11.92|11.83|12|11.92|11.99||11.84|11.94|11.96|||11.97|11.95|12.21|12.05|11.9|11.99|11.88|11.53|11.52|11.39|11.4|11.4|11.52|11.34|11.13|11.24|11.28|11.24|11.01|10.1|10|10.17|10.28|10.26|9.8|9.74|9.6|9.85|9.8|9.81|9.71|9.7|9.81|9.7|9.7|9.51|9.4|9.2|9.09|9.07|9.25|9.21|9.34|9.44|9.46|9.44|9.49|9.44|9.35|9.21|9.37|9.62|9.48|9.61|9.3|9.16|9.11|9.05|9.15|9.28|9.57|9.52|9.51|9.57|9.56|9.52|9.57|9.56|9.56|9.55|9.63|9.57|9.56|9.63|9.66|9.59|9.56|9.68|9.97|9.97|9.93|9.92|9.93|9.83|9.72|9.79|9.95|10.07|10.08|10.01|10.07|10.09|10.12|10.25|10.28|10.27|10.35|10.26|10.3|10.3|10.12|9.94|9.88|10.1|10.02|9.96
04944|625|/equities/commonwealth-bank-of-australia|ASX200/EAFAVALUE||131.66|129.92|128.54|128.69|126.47|127.1|127.86|125.38|125.66|126.2|127.38|126.2|126.9|128.63|126.8|127.68|127.75|126.94|127.98|125.49|125.31|125.48|124.1|124.93||125.55|124.85|123.47|122.46|121.29|119.54|117.99|118.34|120.31|120.1|118.87|120.73|121.5|121.79|121.77|121.04|122.26|119.93|119.33|119.12|117.54|117.09|119.74|119|116.59|115.23|115|113.92|114.54|113.84|112.99||115|114.58|112.88|111.86|112.73|111.94|112.2|114.64|116.24|116.81|118.21|119.15|118.19|118.04|118.35|117.81|120.07|||120.34|120|118.6|118.79|117.48|118|115.65|115.78|116.46|115.54|116.22|117.55|117.74|118.13|121.45|119.25|118.31|116.94|118.12|117.36|116.41|115.96|117.12|115.92|114.83|114.45|114.62|116.95|117.13|116.28|114.16|114.07|116|115.73|116.24|115.87|114.55|114.37|115.48|115.81|114.1|117.53|116.05|115.92||114.86|114.7|115.66|114.8|113.28|112.48|112.33|113|113.66|113.63|113.6|112.04|113.02|111.98|112.99|111.49|112.13|113.61||111.8|112.29|111.19|||110.5|110.56|110.97|110.6|110|110.07|109.52|108.15|107.41|106.94|106.44|106.27|106.34|104.71|105.12|104.19|104.66|103.33|103.34|102.61|103.69|102.96|103.8|103.7|103.17|102.47|102.29|102.15|102.28|101.31|101.32|102.11|100.69|100.01|100.42|99.93|98.43|96.87|96.56|96.22|97.8|97|97.35|98.07|97.82|98.75|99.78|101.42|101.2|100.67|100.97|101.6|100.64|100.7|100.03|100.04|98.98|98.09|99.69|99.85|99.97|99.95|100.53|100.08|99.88|100.06|100.08|101.84|102.13|102.63|103.16|102.13|101.7|102.11|102.04|100.81|100.9|101.51|102.22|102.01|101.35|102.18|101.84|101.03|100.78|99.57|100.61|99.45|98.67|98.45|99.05|99.65|99.79|103.51|103.7|104.4|104.47|104.85|102.21|101.85|101.87|102.46|103.46|105.85|105.71|105.5
04945|7765|/equities/computershare-limited|ASX200/EAFAGROWTH||26.2|27.25|26.95|26.86|26.57|26.53|26.76|26.38|26.4|26.47|26.34|26.33|26.38|26.35|26.55|26.4|26.76|26.69|27.14|26.74|26.47|26.99|26.66|26.87||27.15|26.91|26.68|26.48|26.81|26.54|26.07|26.15|26.86|26.93|26.7|27.16|26.97|26.71|26.34|26.64|26.65|26.86|26.89|26.9|26.77|26.72|26.87|26.71|26.26|26.5|26.64|26.74|27.23|27.07|27||27.48|27.6|27.93|27.92|27.95|27.74|27.86|27.95|28.24|28.17|26.97|26.43|25.88|26.2|26.83|26.42|26.23|||26.11|25.93|25.64|25.57|25.64|25.63|25.21|25.04|24.91|24.72|24.78|24.88|25.02|25.44|25.5|25.51|25.65|25.55|25.58|25.89|25.92|25.73|25.63|25.53|25.72|25.69|25.86|26.03|26.37|26.21|26.08|26.29|25.06|25.21|25.18|24.85|24.89|24.78|24.68|24.76|24.74|25.39|25.27|25.67||25.55|25.59|25.8|25.86|25.48|25.25|25.28|24.83|24.92|24.86|25.01|24.67|24.7|24.57|24.65|24.35|24.26|24.43||24.39|24.3|24.11|||24.06|24.28|23.99|23.83|23.45|23.46|23.4|23.7|23.68|23.95|23.61|23.57|23.59|22.89|23.36|23.44|23.61|23.28|23.46|23.57|23.51|23.33|23.26|22.94|23.34|23.65|23.62|23.42|24.78|25.02|24.82|24.9|24.49|23.88|24.41|25.13|24.78|25.06|24.79|24.58|24.88|24.68|25.19|25.26|25.38|25.97|26.03|26.39|26.12|25.98|26.21|26.03|25.82|25.4|25.56|25.7|25.69|25.86|25.82|25.81|25.96|26.02|25.96|26.34|26.23|26.15|26.05|25.95|25.49|26.01|25.85|25.64|25.63|25.77|25.86|25.78|25.45|25.42|25.46|25.14|25.26|25.18|25.14|24.74|24.76|24.67|24.53|24.65|24.48|24.69|24.72|24.63|24.1|24.93|24.63|24.35|24.75|24.91|24.84|25.12|25.2|25.21|25.11|25.13|25.08|25.05
04946|101966|/equities/corp-trav-f|ASX200||13.73|13.46|13.06|13.26|13.41|13.76|13.44|13.5|13.28|13.45|13.26|13.52|13.7|13.72|13.67|13.65|13.69|13.41|13.31|13.24|13.41|13.21|13.12|13.33||13.39|13.37|13.38|13.13|13.39|13.3|13.28|13.32|13.73|14.06|13.87|14.42|14.52|14.84|14.96|14.76|15.18|15.01|15.17|15.24|15.4|15.45|15.68|15.49|14.99|15.04|14.94|15.04|15.37|15.56|14.99||15.11|15.47|15.3|15.09|15.82|15.77|15.63|15.98|16.47|16.57|16.75|16.61|16.58|16.34|16.53|16.27|16.62|||16.99|16.91|17.06|17.31|17.01|17.41|17.05|16.97|17.06|17|17.12|17.06|17.54|17.61|17.09|16.65|16.52|16.21|16.35|15.99|15.86|15.84|15.94|16.13|16.36|15.89|15.85|19.85|19.35|19.34|19.39|19.52|19.46|19.89|20.08|20.18|20.22|20.56|20.63|20.65|20.25|20.48|20.92|21.06||20.67|20.94|20.91|20.79|20.69|20.26|19.98|20.09|20.06|19.95|19.98|19.76|19.47|18.98|19.03|19.11|19.28|19.74||19.56|19.63|19.42|||19.18|19.2|19.37|19.22|19.21|18.99|19.08|18.48|18.57|18.57|18.25|18.14|18.77|18.33|18.73|18.2|18.06|18.42|18.67|18.78|18.92|18.99|18.9|19.16|19.14|19|19.15|18.82|17.82|17.29|17.43|17.7|17.93|17.5|17.33|16.92|16.82|16.51|16.54|16.35|16.22|16.64|17|16.47|16.52|16.53|17.08|16.96|16.8|16.48|16.75|16.84|16.83|16.56|15.95|16.01|15.91|15.75|16.08|16.48|16.85|16.59|16.81|16.86|16.99|16.93|16.45|16.92|17.05|17.25|17.59|17.44|17.5|17.72|17.56|17.48|17.65|17.87|18.36|18.66|18.63|18.65|18.91|18.75|18.65|18.65|18.88|18.09|19.43|18.96|18.98|19.11|19.12|19.22|19.16|19.62|19.59|20.11|20.33|20.39|20.21|20.38|20.62|20.97|20.92|20.92
04947|958287|/equities/costa-group-holdings-ltd|ASX200|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.19|3.2|3.19|3.19|3.19|3.18|3.18|3.18|3.17||3.17|3.17|3.16|3.16|3.16|3.15|3.15|3.15|3.16|3.15|3.15|3.14|3.15|3.15|3.14|3.13|3.13|3.14||3.12|3.15|3.15|||3.12|3.12|3.11|3.11|3.11|3.12|3.11|3.08|3.04|2.96|3.08|3.12|3.1|3.12|3.11|3.11|3.11|3.11|3.11|3.12|3.11|3.11|3.12|3.11|3.1|3.11|3.11|3.1|3.12|3.11|3.11|3.11|3.11|3.12|3.12|3.14|3.1|3.1|3.1|3.1|3.1|3.1|3.09|3.1|3.09|3.1|3.11|3.11|3.12|3.12|3.12|3.12|3.13|3.13|3.12|3.13|3.13|3.13|3.13|3.13|3.13|3.12|3.11|3.11|3.1|3.09|2.9|2.88|2.86|2.84|2.94|2.99|2.94|2.89|2.83|2.85|2.92|2.94|3.01|2.98|2.92|2.85|2.91|2.87|2.93|2.96|2.96|3.32|3.31|3.27|3.29|3.31|3.31|3.37|3.33|3.39|3.39|3.38|3.34|3.35|3.33|3.3|3.3|3.3|3.31|3.31
04948|7774|/equities/credit-corp|ASX200||14.38|14.13|14|14.11|14.29|14.32|14.46|14.59|14.57|14.92|14.97|15.05|14.97|15.28|15.03|15.11|14.95|14.71|14.38|14.21|14.15|14.27|14.23|14.31||14.58|14.35|14.29|13.85|15.03|14.9|14.53|14.57|14.51|14.07|14.09|14.33|14.09|14.45|14.85|14.8|15.28|14.93|15.3|14.88|14.98|15.74|16.02|16.35|15.58|15.54|15.7|15.68|16.48|16.8|16.64||16.55|16.51|16.75|16.11|16.5|16.13|16.27|16.87|17.07|17.23|17.49|17.32|17.59|17.39|17.87|17.69|18.86|||18.53|17.86|17.69|17.91|17.94|18.47|18.01|17.77|18.1|18.09|18.5|18.93|18.77|18.68|18.83|19.07|18.95|18.95|19|19.29|19.19|18.75|18.58|18.73|18.65|18.55|18.91|19.54|19.37|19.07|19|18.55|18.9|18.31|18.3|17.8|17.78|17.44|17.14|17.93|18.17|17.21|17.66|17.45||17.21|16.79|16.88|16.67|16.17|15.99|16.01|16.15|16.49|16.33|16.22|15.72|16.06|15.71|15.59|15.72|15.84|16.23||16.21|16.32|16.19|||15.97|16.02|16.1|15.72|16.14|15.79|15.1|14.24|14.17|14.07|13.54|13.33|13.44|12.85|13.06|13.09|12.94|12.64|12.71|12.71|12.7|12.85|12.93|13.33|13.28|12.9|12.92|12.9|12.53|12.44|12.52|12.71|12.63|12.48|12.23|12.41|12.25|12.15|12.07|12.05|12.02|11.91|12.14|12.41|12.19|12.4|12.04|11.97|17.23|17.41|17.99|18.38|18.14|17.95|17.62|18.05|18.34|18.52|18.72|19.2|19.38|19.12|19.17|19.63|20.15|20.15|20|20.39|20.39|20.64|21.62|21.19|21.28|21.31|21.36|21.11|21.05|21.28|21.45|21.24|21.48|21.41|21.19|20.26|20.39|20.1|20.43|20.1|19.95|19.86|19.49|19.94|19.83|19.77|19.74|20.13|20.04|20.11|19.99|19.94|20.34|20.2|20.8|20.63|23.6|23.17
04949|7194|/equities/cromwell-corp|ASX200||0.42|0.395|0.395|0.395|0.405|0.4|0.395|0.385|0.4|0.4|0.39|0.4|0.42|0.42|0.42|0.415|0.415|0.4|0.41|0.405|0.42|0.415|0.415|0.425||0.425|0.435|0.435|0.43|0.435|0.445|0.44|0.46|0.46|0.46|0.47|0.47|0.435|0.42|0.43|0.42|0.405|0.39|0.395|0.395|0.395|0.395|0.405|0.4|0.4|0.395|0.39|0.395|0.405|0.41|0.4||0.41|0.405|0.4|0.395|0.405|0.405|0.415|0.425|0.435|0.435|0.44|0.435|0.43|0.43|0.43|0.43|0.44|||0.435|0.425|0.425|0.43|0.435|0.44|0.445|0.45|0.43|0.435|0.43|0.44|0.44|0.435|0.435|0.42|0.435|0.43|0.44|0.42|0.4|0.39|0.39|0.4|0.405|0.4|0.385|0.38|0.39|0.4|0.4|0.395|0.405|0.41|0.415|0.405|0.395|0.39|0.405|0.415|0.415|0.415|0.415|0.4||0.39|0.39|0.375|0.38|0.38|0.375|0.395|0.4|0.4|0.405|0.405|0.4|0.395|0.405|0.41|0.415|0.41|0.415||0.42|0.43|0.425|||0.425|0.425|0.41|0.41|0.405|0.42|0.465|0.435|0.45|0.45|0.445|0.44|0.44|0.42|0.435|0.43|0.44|0.43|0.415|0.4|0.41|0.405|0.415|0.43|0.425|0.43|0.43|0.405|0.375|0.375|0.375|0.375|0.375|0.37|0.375|0.37|0.35|0.325|0.32|0.32|0.335|0.345|0.36|0.365|0.365|0.37|0.375|0.38|0.395|0.36|0.365|0.37|0.365|0.355|0.355|0.345|0.355|0.345|0.36|0.38|0.37|0.375|0.39|0.4|0.405|0.405|0.4|0.415|0.425|0.43|0.43|0.44|0.425|0.43|0.435|0.435|0.44|0.44|0.465|0.475|0.47|0.485|0.495|0.48|0.48|0.49|0.49|0.495|0.495|0.5|0.505|0.51|0.51|0.515|0.51|0.52|0.525|0.53|0.535|0.535|0.53|0.545|0.545|0.55|0.55|0.555
04950|10537|/equities/crown|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04951|623|/equities/csl-limited|ASX200/EAFAGROWTH||306.6|302.04|297.66|298.53|295.56|299.75|297.5|294.9|292.08|292.6|295.21|295.16|294.88|293.7|292.01|293|290.74|293|293.87|288.8|289.1|287.96|282.23|286.3||289|289.5|285.86|282|281.34|280.1|278.32|278.2|281.96|280.64|280.92|282|278.09|277.63|277.9|280|286.95|283.05|279.58|279.92|279.18|277.05|279.9|279.56|275.5|275.8|275.39|274.49|276.76|275|273.3||278.45|278.97|275.47|269.49|271.4|272.62|274.7|278.55|281.7|280.4|283.37|280.08|281.46|280.05|282|282.31|285.67|||287.92|286.35|282.47|283.69|280.94|276.29|278.87|279.17|279.57|280.21|282.67|280|281.87|281.2|285.47|281.85|282.3|283|279.48|282.35|286.24|285.62|285.5|287.32|285.34|285.02|284.27|282.28|281.03|284|282.89|280.19|282.25|290.24|305|303.15|304.97|301.96|300.24|299.79|296.76|301.7|296.74|293.26||293|291.4|293.34|290.52|289|282.81|285.91|284.69|289.17|290.4|291.38|291.86|290.1|286.8|287.94|286.73|284.81|288.3||286.65|286.65|285.65|||282.15|282.51|284.05|281.09|279.52|278.74|276.76|272.34|269.5|267.75|266.92|266.49|267.47|263.12|264.17|262.86|262.23|262.2|256.88|256.28|258.09|257.94|259.24|256.8|257.62|258.61|258.21|260.55|253.65|252|252.14|252.3|247.85|248.12|248.22|244|238.1|234.98|232.35|230.65|234.09|234.34|236.05|237.25|236.8|233.09|235.87|238.95|236.4|239.9|241.39|238.24|254.27|255.07|253.45|250.2|249.46|248.7|248.71|246.36|250.8|252.04|252.04|255.6|253|252.15|256.35|262.63|263.6|265.67|267.66|266.93|269.21|270.37|268.57|270.85|268.2|271.2|270.84|268.43|269.09|273.53|271.91|267.18|267.95|263.42|263.85|263.2|264.15|266.86|270.57|269.6|271.59|272.8|263|266.08|264.61|262.64|264.88|262.16|265.14|267|268.09|269.32|268.52|266.76
04952|7215|/equities/csr-limited|ASX200|||||||||||||||||||8.85|8.97|8.97|8.96|8.96|8.96|8.96||8.95|8.94|8.93|8.91|8.93|8.9|8.92|8.91|8.93|8.95|8.93|8.92|8.91|8.9|8.9|8.9|8.91|8.89|8.89|8.88|8.88|8.88|8.88|8.88|8.89|8.89|8.89|8.87|8.89|8.92|8.86||8.87|8.86|8.87|8.86|8.85|8.85|8.85|8.85|8.84|8.84|8.83|8.83|8.84|8.83|8.82|8.83|8.83|||8.82|8.82|8.82|8.82|8.83|8.82|8.81|8.82|8.82|8.82|8.83|8.82|8.82|8.82|8.82|8.83|8.83|8.83|8.83|8.83|8.83|8.81|8.8||8.38|8.36|7.95|6.77|6.7|6.79|6.68|6.69|6.72|6.78|6.76|6.58|6.53|6.84|6.83|6.92|6.89|6.94|6.81|6.9||6.96|6.94|6.94|6.89|6.77|6.71|6.69|6.61|6.67|6.52|6.45|6.37|6.4|6.39|6.4|6.5|6.48|6.59||6.6|6.61|6.56|||6.48|6.41|6.46|6.48|6.46|6.46|6.32|6.16|6.04|5.91|5.93|5.9|5.97|5.87|5.93|5.89|5.87|5.85|5.83|5.81|5.86|5.88|5.9|5.94|5.98|5.91|5.96|5.97|5.86|5.8|5.79|5.79|5.76|5.65|5.8|5.85|5.66|5.62|5.61|5.54|5.55|5.53|5.49|5.59|5.64|5.73|5.72|5.8|5.85|5.81|5.84|5.93|5.87|5.78|5.85|5.7|5.6|5.53|5.57|5.68|5.65|5.61|5.67|5.65|5.67|5.62|5.57|5.66|5.64|5.68|5.75|5.81|5.82|5.92|5.93|5.92|5.99|5.98|6.11|6.08|5.97|5.9|5.88|5.9|5.9|5.81|5.86|5.84|5.81|5.71|5.73|5.78|5.75|5.89|5.84|5.78|5.83|5.66|5.73|5.59|5.49|5.61|5.72|5.78|5.72|5.7
04953|1167286|/equities/deterra-royalties|ASX200||4.06|4.05|3.96|4.06|4.08|4.14|4.17|4.08|4.02|4.01|3.99|4.01|4.02|4|3.95|4.06|4.11|4.13|4.12|4.06|4.15|4.46|4.44|4.48||4.58|4.55|4.58|4.69|4.7|4.63|4.54|4.66|4.76|4.77|4.79|4.78|4.83|4.83|4.85|4.84|4.79|4.85|4.87|4.9|4.93|5.01|5|4.99|4.87|4.9|4.9|4.87|4.95|5|4.89||4.97|4.97|4.92|4.82|4.87|4.81|4.81|4.84|4.73|4.75|4.81|4.76|4.73|4.75|4.91|4.92|4.97|||4.93|4.74|4.7|4.8|4.76|4.87|4.88|4.79|4.8|4.95|4.93|4.82|4.8|4.82|5.02|5.01|4.91|4.92|4.98|5.06|4.96|4.97|4.94|4.98|5.05|4.95|5.08|5.09|5.17|5.15|5.06|5.11|5.14|5.18|5.2|5.29|5.26|5.27|5.33|5.41|5.35|5.54|5.45|5.38||5.38|5.32|5.29|5.28|5.19|5.08|5.04|4.85|4.95|4.97|5.02|5.09|5.19|5.12|5.15|5.24|5.2|5.28||5.27|5.3|5.28|||5.24|5.25|5.24|5.27|5.21|5.18|5.14|5.1|5.12|5.1|5.11|5|4.97|4.94|5|4.99|4.96|5|5.01|5|5.03|5|5.09|5.13|5.06|5.09|5.07|5.06|4.96|4.86|4.85|4.79|4.72|4.76|4.68|4.74|4.76|4.69|4.7|4.72|4.72|4.7|4.79|4.77|4.74|4.88|4.94|5|5.01|4.94|4.91|4.88|4.81|4.75|4.7|4.74|4.69|4.7|4.68|4.78|4.79|4.74|4.77|4.79|4.87|4.91|4.92|4.82|4.86|4.87|4.85|4.77|4.61|4.7|4.67|4.63|4.66|4.73|4.74|4.7|4.52|4.45|4.33|4.25|4.26|4.3|4.38|4.37|4.36|4.58|4.51|4.48|4.5|4.57|4.47|4.49|4.49|4.5|4.51|4.55|4.58|4.55|4.58|4.77|4.7|4.69
04954|10538|/equities/dexus-property-group|ASX200/EAFAVALUE||6.75|6.58|6.46|6.45|6.42|6.39|6.44|6.39|6.45|6.51|6.48|6.44|6.76|6.88|6.64|6.55|6.43|6.54|6.45|6.47|6.49|6.61|6.62|6.71||6.96|6.97|6.96|6.78|6.81|6.78|6.75|6.77|6.89|6.88|6.83|6.98|7.06|7.13|7.07|7.07|7.26|7.03|7.02|7.1|7.13|7.07|7.1|7.06|7.04|7.05|6.97|7|7.12|7.07|7.04||7.18|7.24|7.17|7.06|7.16|7.07|7.12|7.3|7.45|7.52|7.65|7.53|7.65|7.6|7.63|7.58|7.85|||7.91|7.77|7.8|7.83|7.72|7.71|7.66|7.62|7.56|7.57|7.5|7.59|7.64|7.73|7.62|7.41|7.32|7.28|7.26|7.27|7.36|7.4|7.32|7.37|7.38|7.4|7.47|7.63|7.65|7.86|7.91|7.81|7.94|7.88|7.85|7.73|7.58|7.47|7.57|7.69|7.63|7.8|7.6|7.56||7.38|7.39|7.33|7.4|7.25|7.25|7.48|7.55|7.63|7.65|7.65|7.64|7.59|7.52|7.54|7.5|7.51|7.62||7.68|7.66|7.83|||7.71|7.68|7.79|7.62|7.56|7.7|7.94|7.51|7.56|7.35|7.29|7.22|7.23|7.02|7.12|6.95|7.04|7|6.9|6.87|6.99|6.96|6.88|7|7.07|7.15|7.17|7.25|6.94|6.9|7.08|7|6.92|6.77|6.88|6.89|6.72|6.58|6.48|6.3|6.46|6.52|6.7|6.93|6.99|6.93|6.97|7.08|7.15|7.03|7.1|7.23|7.25|7.23|7.2|7.35|7.33|7.15|7.22|7.29|7.3|7.29|7.37|7.17|7.19|7.16|7.19|7.27|7.35|7.46|7.48|7.48|7.43|7.55|7.56|7.55|7.57|7.58|7.73|7.78|7.72|7.75|7.78|7.66|7.64|7.6|7.69|7.7|7.78|7.72|7.74|7.53|7.76|8.01|8.03|8.12|8.08|8|8.07|8.09|8.05|8.11|8.14|8.28|8.22|8.18
04955|1055046|/equities/domain-australia|ASX200||3.26|3.05|2.94|2.93|2.94|2.93|2.92|2.93|2.93|2.97|3.05|3.08|3.07|3.08|3.07|3.01|2.91|2.9|2.89|2.89|2.91|2.95|2.93|2.96||2.98|2.97|2.93|2.88|2.95|2.98|2.97|2.9|2.86|2.93|2.86|2.84|2.8|2.87|2.9|2.83|2.97|2.97|3.03|3.04|3.08|3.09|3.15|3.27|3.11|3.14|3.01|3|2.98|3.01|2.94||3.02|3.06|2.98|2.91|3|3.01|3.01|3.05|3.02|3.09|3.15|3.16|3.17|3.17|3.24|3.18|3.3|||3.28|3.26|3.24|3.26|3.24|3.29|3.24|3.24|3.19|3.2|3.26|3.37|3.34|3.31|3.31|3.22|3.22|3.2|3.25|3.32|3.33|3.31|3.34|3.39|3.32|3.16|3.19|3.26|3.27|3.32|3.54|3.38|3.46|3.5|3.46|3.4|3.45|3.41|3.45|3.42|3.34|3.37|3.35|3.26||3.25|3.26|3.3|3.25|3.25|3.22|3.21|3.32|3.38|3.45|3.46|3.41|3.37|3.28|3.3|3.33|3.36|3.43||3.45|3.48|3.49|||3.47|3.46|3.41|3.3|3.24|3.24|3.25|3.26|3.33|3.35|3.38|3.36|3.36|3.33|3.42|3.42|3.42|3.46|3.44|3.47|3.5|3.48|3.53|3.62|3.63|3.64|3.68|3.69|3.57|3.53|3.57|3.49|3.61|3.67|3.62|3.6|3.6|3.42|3.38|3.41|3.46|3.54|3.69|3.72|3.73|3.78|3.76|3.83|3.82|3.76|3.85|4|3.98|3.92|3.84|3.88|3.83|3.79|3.91|3.91|4|3.93|3.97|3.99|3.99|3.93|3.98|4.08|3.95|3.96|3.97|3.83|3.9|3.96|3.9|3.96|4.03|4|3.85|3.84|3.79|3.85|3.77|3.7|3.74|3.72|3.75|3.64|3.72|3.64|3.61|3.76|4.08|4.03|4.19|4.25|4.17|4.08|4|3.92|4.04|4|4.03|4.14|4.06|4.13
04956|7642|/equities/dominos-pizza|ASX200/EAFAGROWTH||36.07|35.57|35.68|36.38|34.87|34.71|34.65|34.92|34.8|35.79|35.89|36.75|36.49|37.65|37.23|36.48|36.48|36.32|36.91|37.02|37.45|38.08|38.04|38.69||39.22|38.35|39.03|38.12|38.56|38.71|38.22|37.13|36.52|37.01|36.85|37.46|36.7|37.13|37|37.31|38.56|38.88|38.04|38.06|37.95|38.04|39.11|39.05|38.44|38.28|38.63|39.34|39.44|39.34|38.12||38.6|38.31|37.25|37.29|37.26|37.88|37.38|38.58|40.17|43.43|43.53|42.72|42.97|41.7|42.07|41.92|43.33|||43.39|42.58|42.79|43.5|43.52|44.25|43.56|43.62|44.2|43.36|43.71|43.57|43.68|44.79|45.62|45.67|46.07|45.35|44.81|44.87|45.05|44.24|43.85|43.08|43.51|43.62|40.5|39.6|39.08|39.75|40.04|39.75|39.79|39.38|39.76|39.91|39.76|41.27|41.25|41.18|40.61|39.65|41.4|39.93||39.51|57.3|58.08|56.9|57.36|56.7|56.8|56.83|58.6|58.26|58.27|57.92|57.55|56.28|55.74|56.88|57.09|59.28||58.94|58.99|58.41|||57.43|57.6|57.93|57.32|56.63|56.22|56.8|54.47|54.55|54.01|54.17|54.09|53.96|52.45|53|52.68|53.8|52.95|51.24|51.09|52.03|52.71|53.93|54.31|53.69|52.22|51.97|53.78|51.82|51.41|53.03|53.93|54.14|53.04|52.7|51.95|51.32|51.99|50.8|49.78|50.04|49.98|51.41|51.4|51.95|51.41|52.22|52.42|53.01|52.82|54.55|55.2|52.93|51.44|50.28|50.45|50.3|50|50.22|51.01|53.18|52.67|53.33|53.39|54.05|53.28|52.96|52.85|52.68|52.9|53.28|53.41|52.68|52.25|52.91|53.19|52.5|53.43|54.79|54.91|54.58|54.05|53.9|53.02|51.8|51.73|53.68|53.7|48.03|47.92|48.46|50.12|49.44|50.15|49.57|51.16|51.19|51.91|50.55|50.66|51.09|49.14|49.1|48.89|49.1|48.64
04957|7486|/equities/downer-edi-limited|ASX200||4.86|4.78|4.72|4.78|4.78|4.72|4.74|4.68|4.66|4.68|4.64|4.74|4.77|4.79|4.78|4.74|4.69|4.72|4.68|4.6|4.59|4.63|4.63|4.64||4.7|4.8|4.9|4.87|4.87|4.8|4.79|4.79|4.87|4.87|4.83|4.86|4.93|4.91|4.8|4.7|4.78|4.66|4.58|4.59|4.58|4.59|4.64|4.62|4.59|4.63|4.68|4.67|4.72|4.72|4.59||4.77|4.67|4.64|4.52|4.64|4.62|4.65|4.79|4.85|4.84|4.88|4.88|4.86|4.87|4.93|4.91|4.95|||5.1|5.07|4.92|4.88|4.87|4.92|4.72|4.72|4.74|4.77|4.84|4.76|4.87|4.81|4.9|4.98|4.96|4.98|4.96|5.02|4.98|5.06|5.05|5.04|4.97|5.09|5.09|5.2|5.14|5.06|5.07|4.79|4.31|4.3|4.35|4.38|4.4|4.3|4.26|4.27|4.17|4.21|4.15|4.18||4.21|4.18|4.2|4.13|4.12|4.01|4.17|4.19|4.26|4.22|4.29|4.27|4.42|4.33|4.31|4.31|4.26|4.41||4.4|4.39|4.36|||4.32|4.35|4.4|4.33|4.36|4.44|4.39|4.32|4.3|4.24|4.25|4.17|4.2|4.1|4.14|4.16|4.24|4.09|4.11|4.16|4.25|4.25|4.13|4.14|4.05|4.02|4|4.08|4.02|3.88|3.91|3.88|3.8|3.74|3.79|3.78|3.77|3.86|3.77|3.69|3.8|3.7|3.76|3.82|3.84|3.83|3.83|3.91|3.91|3.9|3.97|4.08|4|4|3.94|3.93|3.87|3.9|3.95|4.06|4.12|4.12|4.12|4.1|4.15|4.1|4.06|4.11|4.1|4.18|4.26|4.22|4.16|4.19|4.19|4.14|4.12|4.17|4.28|4.27|4.26|4.28|4.23|4.16|4.15|4.09|4.1|4.13|4.16|4.18|4.17|4.16|4.21|4.35|4.22|4.21|4.1|4.38|4.35|4.32|4.33|4.26|4.43|4.43|4.39|4.36
04958|9260|/equities/elders-fpo|ASX200||8.86|8.59|8.57|8.57|8.53|8.42|8.39|8.16|8.19|8.11|8.16|8.32|8.42|8.58|8.28|8.28|8.36|8.29|8.11|8.03|8|8.05|8.11|8.25||8.44|8.36|8.34|8.44|8.3|8.24|8.15|8.2|8.23|8.48|8.35|8.42|8.4|8.47|8.3|8.21|8.32|8.35|8.28|8.37|8.34|8.41|8.4|8.4|8.23|8.33|8.2|8.3|8.49|8.42|8.21||8.39|8.45|8.3|8.46|8.53|8.48|8.37|8.53|8.31|8.4|8.17|8|7.43|9.83|9.61|9.44|9.58|||9.38|9.32|9.29|8.93|8.69|8.88|8.97|9.19|9.1|8.95|8.89|8.96|8.77|8.88|9.29|9.48|9.41|9.38|9.11|9.17|9.1|8.93|8.92|9.04|8.92|8.75|8.67|8.77|8.83|8.7|8.7|8.73|8.99|8.7|8.78|8.89|9.07|9.03|9|9.04|8.98|8.98|8.82|8.83||8.82|8.61|8.38|8.29|8.22|8.08|8.28|8.14|8.35|7.96|7.95|7.96|7.99|7.42|7.41|7.54|7.36|7.5||7.53|7.64|7.73|||7.71|7.8|7.72|7.66|7.35|7.42|7.55|7.26|7.35|7.26|7.34|7.39|7.35|7.24|7.35|7.25|7.35|7.32|7.34|7.42|7.26|7.3|7.22|7.21|7.35|7.36|7.39|7.25|7.21|7.31|6.18|6.25|6.2|6.06|6.21|6.2|6|5.98|5.93|5.88|6.03|5.89|5.82|5.96|6.23|6.17|6.15|6.11|5.94|5.76|5.77|5.73|5.76|5.69|5.6|5.58|5.55|5.51|5.55|5.72|5.78|5.7|5.85|5.89|6.01|6.05|6.08|6.11|6.18|6.17|6.45|6.37|6.33|6.34|6.27|6.21|6.27|6.37|6.43|6.38|6.41|6.44|6.59|6.52|6.5|6.48|6.53|6.65|6.45|6.35|7.12|7.08|7.01|7.1|7.08|7.54|7.44|7.48|7.42|7.32|7.29|7.2|7.19|7.26|7.29|7.18
04959|947762|/equities/emerchants-ltd|ASX200||0.92|0.92|0.92|0.92|0.92|0.97|0.915|0.9|0.91|0.95|0.93|0.92|0.925|0.92|0.915|0.975|0.975|0.995|0.93|0.885|0.905|0.905|0.89|0.9||0.925|0.92|0.915|0.935|0.935|0.935|0.965|0.98|0.985|0.99|1|0.995|0.97|0.975|0.995|1.03|1.05|1.035|1.02|1.01|1.03|1.015|1.04|1.015|1.005|0.99|0.99|0.98|1.01|1.035|1.02||1.055|1.07|1.025|1.025|1|1|1.01|1.025|1.025|1.005|1.03|1.035|1.085|1.115|1.16|1.16|1.2|||1.23|1.27|1.195|1.21|1.23|1.22|1.195|1.17|1.195|1.26|1.13|1.13|1.105|1.035|0.995|1|0.985|0.945|0.925|0.965|0.99|0.905|0.84|0.89|0.905|0.91|0.95|0.94|0.95|0.975|1|0.955|0.94|0.875|0.86|0.855|0.845|0.815|0.83|0.825|0.885|0.895|0.9|0.875||0.885|0.915|0.93|0.955|1|0.91|0.745|0.77|0.765|0.76|0.78|0.775|0.79|0.81|0.795|0.8|0.795|0.8||0.79|0.805|0.815|||0.8|0.82|0.85|0.825|0.82|0.855|0.79|0.815|0.825|0.83|0.85|0.85|0.865|0.85|0.865|0.85|0.855|0.77|1.095|1.075|1.105|1.085|1.075|1.105|1.08|1.075|1.085|1.135|1.115|1.175|1.22|1.255|1.195|1.145|1.165|1.17|1.2|1.125|1.13|1.09|1.1|1.165|1.09|1.105|1.1|1.11|1.12|1.17|1.12|1.065|1.1|1.115|1.11|1.11|1.07|1.12|1.115|1.125|1.1|1.15|1.175|1.185|1.16|1.15|1.165|1.16|1.14|1.1|1.135|1.11|1.105|1.13|1.08|1.12|1.17|1.205|1.205|1.17|1.15|1.2|1.11|1.13|1.075|0.98|0.745|0.775|0.845|0.805|0.795|0.775|0.81|0.79|0.815|0.805|0.78|0.775|0.76|0.755|0.775|0.785|0.795|0.84|0.83|0.82|0.755|0.76
04960|32564|/equities/evolution-mining|ASX200/EAFAGROWTH||3.87|3.76|3.73|3.72|3.73|3.64|3.6|3.46|3.44|3.42|3.5|3.45|3.39|3.5|3.54|3.73|3.58|3.63|3.58|3.58|3.63|3.71|3.73|3.76||4.02|3.95|3.87|3.89|3.88|3.92|3.83|3.94|3.95|3.93|3.83|3.81|3.98|4.02|4.06|3.86|3.93|3.83|3.83|3.84|3.84|3.79|3.8|3.79|3.73|3.73|3.95|3.92|4.06|4.12|4.05||3.97|3.95|4.01|4.07|4|4.16|3.87|3.93|3.98|3.96|3.92|3.95|3.92|3.9|3.81|3.77|3.79|||3.58|3.52|3.5|3.48|3.4|3.47|3.3|3.4|3.35|3.32|3.38|3.19|3.27|3.22|3.33|3.29|3.2|3.2|3.09|2.96|2.95|2.88|2.9|2.98|2.94|3.02|3.01|3.03|3.03|3.04|2.98|2.99|3.03|3.03|3.06|3.08|3.11|3.07|3.09|3.24|3.17|3.21|3.19|3.14||3.17|3.12|3.06|3.13|3.17|3.11|3.1|3.75|3.88|3.84|3.78|3.73|3.79|3.79|3.8|3.79|3.88|3.99||3.96|3.99|3.95|||3.9|3.94|3.88|3.8|3.76|3.71|3.7|3.56|3.61|3.6|3.6|3.65|3.6||4.14|4.04|4.09|4.07|3.86|3.75|3.68|3.75|3.8|3.81|3.72|3.75|3.6|3.78|3.62|3.62|3.68|3.69|3.66|3.71|3.69|3.51|3.52|3.59|3.57|3.61|3.59|3.57|3.62|3.69|3.63|3.68|3.6|3.59|3.46|3.48|3.43|3.55|3.55|3.56|3.55|3.34|3.26|3.17|3.12|3.28|3.29|3.25|3.33|3.45|3.53|3.58|3.56|3.62|3.7|3.65|3.76|3.78|3.71|3.71|3.67|3.59|3.57|3.54|3.55|3.64|3.63|3.71|3.71|3.63|3.58|3.47|3.54|3.45|3.4|3.34|3.36|3.36|3.53|3.59|3.7|3.73|3.74|3.75|3.69|3.72|3.69|3.7|3.7|3.79|3.7|3.68
04961|14268|/equities/fisher---paykel-healthcare-corp.|ASX200||27.83|28.31|28.02|27.44|27.17|27.32|27.24|27.05|27.25|27.42|27.77|27.76|27.84|27.83|27.42|28.09|28.49|28.82|28.91|28.4|28.52|28.57|27.75|27.49||28.07|28.26|28.81|27.92|27.26|27.2|26.43|26.39|25.45|26.06|25.92|26.05|26.23|25.94|26.37|26.37|26.7|26.06|26.3|26.09|26.17|26.03|26.57|26.2|26.1|25.8|25.45|25.5|25.82|25.39|25.22||25.45|24.36|24.09|24.4|24.37|24.6|24.14|24.34|24.08|24.14|24.22|23.63|23.45|23.72|23.27|23.2|23.83|||23.66|24.33|24.36|24.05|24.18|22.45|22.2|22.2|22.21|22.01|22.56|22.85|22.75|22.79|23.19|22.95|23.18|23.24|22.75|22.83|22.99|23.44|23.33|23.39|23.21|22.55|22.37|22.14|22.38|22.69|22.7|22.32|22.13|22.42|23.03|23.08|23.3|23.39|23.24|22.85|22.56|22.14|22.17|21.94||21.93|22.29|21.94|21.55|21.65|21.75|21.67|21.9|22.13|22.36|22.14|22.09|22.32|22.1|22.2|22.19|21.81|22.05||21.83|22.04|21.7|||21.75|21.86|21.99|22.31|22.17|22.09|22.92|22.31|22.22|22.08|22.34|22.18|22.2|21.46|21.72|22.22|22.15|22.2|20.58|20.24|20.61|20.47|20.38|20.51|20.46|20.33|20.18|20.5|20.1|19.79|20.25|20.13|20.55|20.95|20.77|20.14|19.73|19.57|19.03|19.14|18.88|19.12|18.95|19.26|19.44|18.94|19.69|19.88|19.55|19.76|19.35|19.75|20.65|20.57|20.41|20.7|20.78|20.28|19.96|19.89|19.99|19.73|20.24|20.14|20.19|20.23|20.24|20.03|20.2|20.06|19.76|19.76|19.97|19.66|19.54|19.64|20.15|20.33|20.77|20.8|20.62|20.78|20.68|20.23|20.55|20.51|20.71|20.85|20.56|20.66|20.61|20.79|21.2|21.38|21.51|21.66|21.59|21.72|22.2|22.26|22.5|22.73|22.72|22.81|22.75|22.54
04962|13822|/equities/fletcher-building-ltd|ASX200||2.82|2.73|2.67|2.67|2.64|2.6|2.59|2.66|2.72|2.72|2.69|2.63|2.65|2.67|2.69|2.73|2.66|2.68|2.71|2.69|2.78|2.77|2.78|2.85||2.8|2.85|2.86|2.95|2.94|2.84|2.76|2.78|2.82|2.85|2.77|2.95|2.72|2.67|2.73|2.69|2.64|2.64|2.75|2.87|3.22|3.2|3.24|3.3|3.3|3.39|3.37|3.39|3.47|3.51|3.46||3.53|3.62|3.64|3.55|3.59|3.57|3.55|3.64|3.56|3.58|3.68|3.64|3.74|3.71|3.75|3.76|3.81|||3.81|3.78|3.78|3.84|3.84|3.78|3.78|3.86|3.93|3.94|3.92|3.91|3.92|3.95|4.04|3.93|3.86|3.86|3.85|3.93|3.87|3.81|3.75|3.66|3.61|3.61|3.33|3.33|3.29|3.35|3.2|3.38||3.7|3.94|3.92|3.92|3.95|3.98|4.27|4.21|4.23|4.27|4.35||4.41|4.4|4.36|4.31|4.38|4.31|4.33|4.33|4.43|4.49|4.53|4.48|4.52|4.42|4.47|4.45|4.38|4.49||4.41|4.46|4.43|||4.38|4.42|4.46|4.39|4.43|4.33|4.42|4.33|4.36|4.25|4.36|4.39|4.43|4.35|4.38|4.33|4.29|4.16|4.19|4.14|4.19|4.16|4.16|4.09|4.12|4.12|4.16|4.23|4.28|4.24|4.26|4.28|4.15|4.12|4.12|4.09|4.02|3.97|4|3.91|4.03|4.02|4.03|4.08|4.15|4.06|4.02|4.06|4.08|4.07||4.455|4.455|4.56|4.54|4.49|4.44|4.38|4.44|4.37|4.33|4.31|4.25|4.27|4.3|4.26|4.26|4.29|4.17|4.24|4.19|4.12|4.31|4.27|4.28|4.29|4.27|4.3|4.44|4.47|4.42|4.42|4.5|4.51|4.52|4.45|4.43|4.5|4.59|4.57|4.54|4.54|4.6|5.07|5.09|5.16|5.15|5.06|5.05|5.2|5.16|5.13|5.13|5.19|5.16|5.13
04963|7385|/equities/flight-centre|ASX200||21.95|21.61|21.4|21.34|21.36|21.5|21|20.63|19.99|19.82|20.18|20.04|19.91|19.94|19.65|19.8|19.83|19.88|19.94|19.54|19.57|19.27|19.19|19.53||19.38|19.2|19.16|18.8|18.97|18.85|19.11|18.98|19.4|19.8|19.51|20|20.34|20.65|20.44|20.39|20.7|20.62|20.59|19.84|20.42|20.64|21.05|20.59|20.06|20.5|20.47|20.88|21.21|21.19|20.99||20.75|20.99|20.27|19.99|21.04|21.06|20.89|21.23|21.36|21.36|21.43|21.26|21.65|21.15|21.56|21.12|21.69|||21.85|21.44|21.47|21.24|21.03|21.32|21.22|21.02|21.16|21|21.66|21.95|21.73|21.51|21.59|21.08|20.8|20.53|21.09|21.82|21.41|20.89|21.73|21.34|21.82|21.55|21.31|21.73|21.7|21.73|21.77|21.37|21.37|21.48|21.56|21.73|21.85|21.78|21.6|21.57|21.29|21.29|21.04|21.18||21.01|21.04|21.08|21.15|21.03|20.63|20.5|20.55|20.55|20.43|20.7|20.56|20.39|19.86|19.98|20.02|20.32|20.45||20.36|20.49|20.07|||19.78|19.7|20.1|19.75|19.65|19.49|19.25|18.76|18.78|18.91|18.7|18.37|18.71|18.22|18.53|18.22|18.33|18.25|18.58|18.68|19.01|19.06|19.06|19.12|19.25|19.12|18.75|18.78|19.45|19.26|19.5|19.73|19.7|19.3|19.08|19.07|18.91|18.47|18.63|18.3|18.07|18.18|18.42|17.79|17.77|18.06|18.63|19.33|19.38|19.13|19.55|19.56|19.5|19.36|19.2|19.38|19.14|18.86|18.79|19.11|19.38|19.23|19.45|19.73|19.77|19.66|19.48|19.7|19.94|19.95|20.14|19.82|19.67|19.93|19.86|19.7|19.73|19.96|20.48|20.57|21.21|21.12|21.46|22.08|22.18|21.72|22.14|21.98|22.17|21.94|22.08|22.36|22.29|22.48|22.56|22.49|22.44|22.57|22.57|22.43|22.18|22.58|22.88|23.12|23.37|23.21
04964|628|/equities/fortescue-metals|ASX200/EAFAVALUE||22.1|22|21.59|21.86|21.82|22.41|22.62|21.92|21.57|21.76|21.41|21.67|21.63|21.67|21.26|21.71|21.9|21.86|21.79|22.98|23.2|23.42|23.29|23.6||24.37|24.06|24.12|24.32|24.78|24.74|24.78|25.57|26.51|26.51|26.77|26.99|27.3|27.01|27.24|26.94|26.61|26.03|25.81|26.05|26.21|26.41|26.64|26.78|26.32|25.66|25.57|25.32|26.05|25.67|25.59||24.76|24.6|24.79|24.6|25.1|25|25.03|25.74|25.75|25.78|25.74|25.26|24.86|24.78|24.95|25.19|25.42|||25.7|25.19|25.2|25.5|24.64|25.17|24.75|24.54|23.69|23.96|24.53|24.5|24.75|25.04|25.96|26.04|25.75|25.84|25.36|26.21|25.93|26|27.52|27.85|28.21|27.83|27.25|28.21|28.4|28.4|28.08|27.69|28.28|28.49|28.26|28.48|28.33|28.05|28.9|29.73|29.5|29.88|29.7|29.25||28.97|28.39|28.05|27.83|27.58|27.05|26.78|26.65|27.24|27.37|27.04|27.56|28.06|27.75|28.19|28.93|28.84|29.39||29.02|29.14|28.55|||28.35|28.03|27.88|28.09|27.79|27.85|27.46|26.71|26.36|25.94|25.75|25.48|25.08|25.07|25.29|25.2|24.99|24.78|24.88|24.51|25.03|24.95|25.44|25.47|25.3|25.22|25.2|25.18|24.34|23.69|23.75|23.45|23.1|23.36|23.22|23.23|23.25|22.86|22.3|22.28|22.25|22.21|22.02|21.35|20.81|21.39|21.87|21.91|21.83|21.54|21.47|21.33|21.16|20.83|20.67|21.06|20.78|20.78|20.73|21.06|20.92|20.66|20.37|20.11|20.54|20.81|20.51|20.61|20.97|21.2|21.22|20.41|19.6|19.96|19.63|19.4|19.87|20.34|20.05|20.2|20.3|21.43|21.42|20.5|19.87|20.93|21.06|21.02|20.5|20.42|20.33|20.13|20.19|20.82|20.62|21|21.47|21.18|21.14|21.05|21.39|21.28|21.55|21.98|21.68|21.68
04965|32466|/equities/g8-education-ltd|ASX200||1.285|1.28|1.27|1.24|1.255|1.24|1.225|1.215|1.185|1.185|1.185|1.195|1.18|1.185|1.195|1.2|1.195|1.17|1.17|1.165|1.17|1.195|1.17|1.18||1.21|1.21|1.205|1.205|1.205|1.205|1.2|1.19|1.19|1.225|1.18|1.19|1.165|1.23|1.2|1.25|1.25|1.25|1.23|1.205|1.2|1.2|1.215|1.24|1.2|1.2|1.205|1.2|1.215|1.195|1.19||1.21|1.225|1.23|1.205|1.21|1.2|1.205|1.22|1.23|1.23|1.225|1.23|1.24|1.19|1.165|1.175|1.205|||1.2|1.24|1.245|1.245|1.25|1.25|1.255|1.215|1.215|1.225|1.21|1.205|1.21|1.22|1.225|1.205|1.225|1.24|1.255|1.265|1.265|1.265|1.25|1.12|1.125|1.13|1.115|1.12|1.13|1.13|1.145|1.13|1.125|1.13|1.125|1.12|1.105|1.1|1.09|1.08|1.055|1.06|1.045|1.02||1.085|1.085|1.09|1.07|1.095|1.11|1.135|1.135|1.15|1.15|1.16|1.16|1.14|1.15|1.145|1.14|1.155|1.175||1.18|1.175|1.16|||1.145|1.15|1.135|1.13|0.995|0.98|0.975|0.98|0.98|0.97|0.965|0.93|0.955|0.94|0.955|0.95|0.945|0.965|0.975|0.99|0.99|0.99|0.995|1|1|0.98|0.99|1.03|0.995|1.005|1.005|1.005|0.99|0.98|0.975|0.975|0.96|0.96|0.95|0.955|0.99|0.97|1.1|1.125|1.12|1.115|1.13|1.15|1.11|1.1|1.09|1.085|1.07|1.065|1.055|1.025|1.03|1.02|1.005|1.055|1.065|1.04|1.04|1.03|1.04|1.05|1.04|1.055|1.06|1.085|1.1|1.09|1.08|1.065|1.065|1.08|1.07|1.095|1.13|1.145|1.13|1.13|1.15|1.12|1.125|1.105|1.11|1.09|1.08|1.14|1.14|1.095|1.09|1.06|1.065|1.07|1.095|1.085|1.08|1.08|1.08|1.09|1.1|1.105|1.1|1.1
04966|40369|/equities/gold-road-resources-ltd|ASX200||1.795|1.755|1.755|1.775|1.79|1.785|1.79|1.745|1.74|1.745|1.71|1.665|1.64|1.66|1.65|1.73|1.67|1.625|1.59|1.585|1.56|1.575|1.57|1.59||1.695|1.67|1.62|1.63|1.605|1.645|1.605|1.655|1.65|1.64|1.59|1.605|1.64|1.62|1.67|1.575|1.62|1.55|1.595|1.59|1.61|1.55|1.57|1.595|1.575|1.59|1.61|1.595|1.64|1.655|1.665||1.65|1.63|1.605|1.61|1.62|1.64|1.595|1.7|1.82|1.78|1.71|1.745|1.715|1.67|1.645|1.605|1.65|||1.58|1.56|1.58|1.54|1.525|1.515|1.505|1.55|1.54|1.535|1.595|1.545|1.565|1.555|1.615|1.655|1.625|1.6|1.585|1.485|1.48|1.455|1.46|1.495|1.425|1.4|1.385|1.395|1.395|1.42|1.4|1.405|1.45|1.435|1.435|1.45|1.475|1.465|1.46|1.51|1.47|1.52|1.535|1.395||1.71|1.715|1.655|1.675|1.665|1.67|1.66|1.705|1.705|1.73|1.725|1.71|1.695|1.695|1.71|1.72|1.78|1.955||1.965|2.02|2.02|||2|2|2.01|1.97|1.95|1.945|1.945|1.81|1.88|1.875|1.935|1.935|1.935|1.925|1.975|1.92|1.95|1.935|1.85|1.825|1.805|1.825|1.855|1.85|1.795|1.84|1.79|1.865|1.815|1.8|1.855|1.875|1.85|1.905|1.865|1.81|1.855|1.885|1.895|1.91|1.89|1.835|1.795|1.855|1.86|1.86|1.87|1.84|1.805|1.81|1.735|1.76|1.72|1.72|1.725|1.675|1.645|1.605|1.575|1.64|1.62|1.605|1.66|1.665|1.66|1.67|1.675|1.685|1.715|1.68|1.73|1.675|1.66|1.66|1.655|1.68|1.655|1.69|1.69|1.74|1.755|1.775|1.77|1.72|1.645|1.635|1.64|1.585|1.56|1.51|1.515|1.52|1.57|1.62|1.685|1.7|1.665|1.705|1.675|1.65|1.65|1.66|1.665|1.71|1.575|1.545
04967|638|/equities/goodman|ASX200/EAFAGROWTH||35.57|35.46|35.06|34.88|34.89|35.43|35.38|34.64|34.29|35.01|34.75|34.48|34.78|35.5|35.18|35.88|35.54|35.43|35.67|35.33|35.77|35.53|34.72|34.73||35.31|35.08|34.86|34.33|34.14|33.52|34.15|34.08|34.26|34.45|33.67|34.17|33.93|33.76|33.99|34.35|34.73|33.37|33.47|33.75|33.65|33.76|34.29|34.38|33.98|32.63|31.77|31.51|31.69|31.19|30.81||31.36|30.85|30.62|30.49|30.97|31.29|31.15|31.77|32.04|32.07|32.33|31.81|32.15|32.33|32.67|32.5|33.38|||33.81|33.17|32.93|33.24|32.05|31|30.42|30.42|29.74|30.86|30.96|30.85|30.1|30.15|30.79|30.97|31.08|31|31.19|30.48|29.9|28.82|28.77|28.95|28.74|28.63|28.67|28.71|28.08|28.61|28.47|26.6|26.61|26.74|26.64|26.66|26.83|26.74|27.08|26.98|25.41|25.6|25.28|25.03||24.92|24.76|24.58|24.66|24.34|23.93|24.32|24.35|24.44|24.3|24.37|24.29|24.24|23.97|24.02|24.01|24.31|25.11||25.3|25.21|25.15|||24.66|24.5|24.61|24.61|24.14|24.12|24.55|23.84|23.27|23.1|23.2|23.31|23.48|23.07|23.38|23.05|22.75|23.32|23.3|23|23.07|22.92|22.94|22.9|23.16|23.13|23.46|23.55|22.77|22.71|22.5|22.47|22.33|21.93|21.95|22.04|21.67|21.2|20.74|20.48|20.19|20.15|20.73|21.07|21.06|21.1|21.45|21.99|22.12|21.9|22.11|22.46|22.12|22.06|21.55|21.58|21.77|21.22|21.23|21.67|21.45|21.58|21.61|21.51|21.87|21.7|22.18|22.46|22.56|22.61|22.67|22.6|22.65|22.91|23.05|23.19|23.21|23.09|23.1|23.17|23.03|23.36|23.2|22.92|22.73|22.58|22.45|22.35|22.42|22.43|22.4|20.88|19.75|19.89|20|20.19|20.27|20.16|20.2|20.12|19.95|20.12|20.17|20.67|20.54|20.5
04968|637|/equities/gpt-group|ASX200/EAFAVALUE||4.39|4.17|4.12|4.09|4.04|4.06|4.06|4.01|3.98|4.02|4|4.01|4.26|4.38|4.19|4.12|4.05|3.97|3.98|4|4.07|4.11|4.11|4.17||4.29|4.33|4.32|4.22|4.26|4.19|4.24|4.26|4.35|4.29|4.25|4.32|4.37|4.34|4.37|4.32|4.45|4.26|4.21|4.25|4.28|4.24|4.25|4.22|4.16|4.17|4.1|4.13|4.22|4.19|4.12||4.21|4.22|4.2|4.15|4.18|4.14|4.14|4.21|4.24|4.29|4.44|4.37|4.39|4.38|4.39|4.29|4.51|||4.57|4.49|4.49|4.55|4.5|4.5|4.43|4.38|4.33|4.41|4.34|4.42|4.43|4.42|4.46|4.4|4.36|4.27|4.34|4.29|4.35|4.34|4.31|4.31|4.33|4.34|4.39|4.41|4.34|4.55|4.56|4.44|4.53|4.54|4.55|4.53|4.54|4.42|4.51|4.64|4.53|4.66|4.52|4.47||4.41|4.45|4.36|4.4|4.36|4.31|4.44|4.54|4.62|4.65|4.62|4.6|4.52|4.48|4.48|4.47|4.51|4.6||4.64|4.66|4.72|||4.65|4.6|4.61|4.5|4.53|4.63|4.65|4.37|4.32|4.33|4.33|4.3|4.29|4.15|4.2|4.1|4.12|4.08|4.02|3.99|4.05|4.05|4|4.1|4.13|4.16|4.12|4.19|3.92|3.83|3.88|3.91|3.92|3.85|3.83|3.89|3.81|3.7|3.62|3.57|3.6|3.55|3.63|3.71|3.73|3.73|3.78|3.83|3.84|3.79|3.81|3.87|3.89|3.84|3.79|3.81|3.82|3.74|3.78|3.9|3.9|3.91|3.95|3.95|4|3.97|4.03|4.1|4.12|4.17|4.18|4.14|4.08|4.15|4.15|4.15|4.17|4.17|4.2|4.24|4.17|4.2|4.2|4.14|4.12|4.09|4.13|4.12|4.14|4.12|4.13|4.17|4.16|4.2|4.18|4.2|4.23|4.21|4.27|4.28|4.25|4.28|4.29|4.34|4.34|4.33
04969|7471|/equities/graincorp|ASX200||8.64|8.61|8.68|8.69|8.65|8.62|8.48|8.52|8.78|8.9|8.87|8.87|8.9|8.91|8.81|8.78|8.83|8.76|8.73|8.62|8.74|8.79|8.81|9.15||9.27|9.3|9.23|8.87|8.46|8.32|8.27|8.47|8.6|8.64|8.35|8.41|8.31|8.44|8.47|8.52|8.14|8.07|8.05|7.95|7.89|7.8|7.76|7.86|8.11|8.41|8.28|8.26|8.57|8.49|8.27||8.56|8.58|8.51|8.28|8.32|8.38|8.34|8.45|8.48|8.47|8.51|8.5|8.48|8.44|8.47|8.22|8.41|||8.24|8.15|8.04|8.03|8.07|8.15|8.14|8.17|8.06|8|8.02|8|7.91|7.91|8.01|7.99|7.87|7.76|7.53|7.62|7.78|7.67|7.57|7.68|7.6|7.51|7.47|7.5|7.37|7.27|7.36|7.2|8.21|8.19|8.29|8.54|8.59|8.48|8.28|8.17|8.01|8.08|7.93|7.97||7.87|7.79|7.74|7.64|7.5|7.46|7.44|7.39|7.39|7.34|7.3|7.28|7.32|7.03|7.09|7.05|7.1|7.2||7.29|7.35|7.36|||7.34|7.42|7.49|7.38|7.39|7.43|7.49|7.39|7.5|7.43|7.48|7.48|7.48|7.48|7.56|7.49|7.63|7.5|7.72|7.7004|7.6808|7.5926|7.5241|7.5143|7.622|7.7102|7.3967|7.2693|7.2497|7.2204|7.2106|7.2693|7.093|7.1028|7.044|6.995|6.8971|6.8187|6.7991|6.6619|6.7207|6.6325|6.6423|6.8579|6.8677|6.7599|6.9166|6.9558|6.8775|6.7403|6.7795|6.8383|6.7403|6.7795|6.7011|6.6815|6.7599|6.7109|6.7011|6.6423|6.9166|6.946|6.995|6.8971|6.946|6.9362|6.9264|6.9754|6.9166|6.8873|6.8873|6.8285|6.8187|6.946|7.0244|7.0342|7.093|7.142|7.2987|7.0832|7.142|7.1518|7.5241|7.2791|7.6416|7.6514|7.6612|7.8572|7.7494|7.769|7.7788|7.818|7.8082|7.9061|7.867|7.9453|7.9453|7.9551|8.0237|8.0139|7.9943|7.8963|7.9159|7.8963|7.9257|7.9061
04970|18522|/equities/growthpoint-properties-aus|ASX200||2.29|2.2|2.15|2.17|2.12|2.17|2.17|2.16|2.16|2.21|2.17|2.18|2.32|2.4|2.37|2.37|2.38|2.3|2.3|2.26|2.29|2.33|2.33|2.35||2.41|2.42|2.46|2.38|2.4|2.37|2.37|2.4|2.42|2.4|2.38|2.41|2.43|2.44|2.44|2.43|2.45|2.38|2.38|2.38|2.39|2.37|2.43|2.43|2.34|2.37|2.29|2.32|2.39|2.38|2.4||2.41|2.44|2.39|2.33|2.39|2.35|2.33|2.37|2.36|2.41|2.46|2.45|2.53|2.5|2.46|2.42|2.52|||2.54|2.46|2.46|2.46|2.46|2.48|2.46|2.45|2.42|2.45|2.38|2.38|2.39|2.41|2.39|2.34|2.28|2.24|2.28|2.25|2.22|2.21|2.19|2.23|2.28|2.28|2.27|2.31|2.31|2.35|2.31|2.26|2.32|2.33|2.36|2.34|2.33|2.32|2.35|2.41|2.39|2.41|2.34|2.33||2.29|2.32|2.26|2.26|2.26|2.28|2.35|2.35|2.39|2.43|2.41|2.38|2.35|2.34|2.37|2.38|2.33|2.33||2.33|2.36|2.46|||2.44|2.4|2.49|2.45|2.46|2.49|2.59|2.48|2.45|2.48|2.52|2.47|2.43|2.32|2.35|2.33|2.32|2.32|2.27|2.22|2.27|2.25|2.23|2.31|2.31|2.3|2.35|2.38|2.25|2.2|2.21|2.23|2.22|2.17|2.17|2.16|2.06|2.05|1.97|1.995|2.08|2.08|2.1|2.16|2.19|2.12|2.13|2.11|2.15|2.09|2.1|2.12|2.12|2.05|2.04|2.1|2.15|2.13|2.16|2.19|2.21|2.17|2.18|2.16|2.21|2.18|2.2|2.22|2.25|2.29|2.29|2.27|2.26|2.31|2.34|2.37|2.38|2.4|2.45|2.46|2.45|2.52|2.45|2.42|2.41|2.38|2.39|2.38|2.39|2.4|2.39|2.53|2.64|2.65|2.65|2.71|2.67|2.67|2.71|2.75|2.75|2.8|2.82|2.85|2.87|2.85
04971|7355|/equities/g.u.d.-hlds|ASX200||10.35|10.14|10.05|10.1|10.11|10.22|10.16|10.23|10.39|10.42|10.5|10.51|10.68|11.08|11.16|11.17|10.86|10.92|10.86|10.63|10.39|10.47|10.4|10.46||10.49|10.52|10.5|10.54|10.69|10.65|10.59|10.5|10.57|10.68|10.53|10.71|10.72|10.96|10.94|11.03|11.16|11.01|10.96|9.77|9.81|9.75|10.09|10.07|10.02|10.05|10.1|10.2|10.31|10.61|10.36||10.65|10.78|10.77|10.51|10.83|10.72|10.47|10.7|10.78|10.99|11.09|11.18|11.12|11.06|11.19|11.26|11.75|||11.8|11.84|11.89|11.89|11.7|11.99|11.49|11.4|11.55|11.27|11.24|11.42|11.42|11.22|11.17|11.19|11.22|11.19|11.09|11.29|11.7|11.28|11.14|11.07|11.03|11.18|11.04|11.05|11.03|11.02|11|11.07|12.01|11.67|11.78|11.75|11.98|12.33|12.13|12.18|12.12|12.28|12.31|12.32||12.1|12.1|12.04|11.87|11.83|11.6|11.72|11.54|11.82|11.92|12|11.9|11.81|11.56|11.32|11.43|11.62|12.02||12|12.11|11.95|||11.9|11.82|11.89|11.92|11.8|11.8|11.74|11.78|11.66|11.57|11.28|11.3|11.33|11.11|11.24|11.07|11.05|10.91|10.63|10.56|10.7|10.82|10.85|11.02|11.15|11.15|11.29|11.36|11.24|11.04|11.14|11.17|11.16|11.11|10.94|11.08|10.91|10.89|10.64|10.62|10.77|10.8|10.99|10.99|10.77|10.82|10.81|11.27|11.26|11.6|11.71|12.05|11.98|11.85|11.91|11.87|11.6|11.53|11.35|11.57|11.77|11.85|11.9|11.94|12.02|11.96|12.09|12.14|12.08|12.15|12.35|12.36|12.35|12.28|12|11.96|11.99|12.14|12.18|12.17|12.05|12.14|12.09|12.05|11.92|11.76|12.41|12.14|12.02|11.78|11.58|11.26|11.34|11.74|10.22|10.29|10.23|10.15|10.25|10.37|9.98|9.72|9.78|9.91|9.97|9.86
04972|7228|/equities/harvey-norman-holdings-limited|ASX200||4.45|4.35|4.31|4.31|4.28|4.27|4.25|4.22|4.18|4.18|4.17|4.24|4.2|4.58|4.53|4.58|4.48|4.46|4.49|4.48|4.5|4.52|4.48|4.45||4.46|4.48|4.47|4.45|4.48|4.46|4.37|4.36|4.41|4.41|4.33|4.35|4.32|4.34|4.29|4.32|4.35|4.34|4.35|4.32|4.25|4.26|4.43|4.48|4.4|4.43|4.39|4.47|4.59|4.59|4.49||4.57|4.62|4.58|4.55|4.6|4.59|4.54|4.72|4.82|4.87|4.91|4.86|4.85|4.84|4.88|4.89|5.03|||5.15|5.05|4.96|4.96|4.95|5.02|4.92|4.91|4.89|4.87|4.79|4.81|4.83|4.76|4.83|4.88|4.9|5.01|5.03|5|4.95|4.74|4.75|4.7|4.7|4.69|4.75|4.76|4.74|4.74|4.75|4.72|4.8|4.75|4.65|4.61|4.54|4.44|4.34|4.4|4.39|4.42|4.37|4.39||4.41|4.44|4.44|4.39|4.3|4.27|4.25|4.26|4.28|4.24|4.23|4.19|4.15|4.07|4.08|4.11|4.12|4.19||4.2|4.2|4.15|||4.09|4.1|4.09|4.09|4.05|4.02|4.03|3.95|3.94|3.9|3.89|3.86|3.88|3.78|3.81|3.78|3.93|3.76|3.61|3.57|3.59|3.6|3.72|3.74|3.77|3.75|3.81|3.77|3.65|3.67|3.7|3.71|3.68|3.74|3.74|3.69|3.67|3.59|3.67|3.67|3.72|3.55|3.55|3.52|3.55|3.53|3.57|3.58|3.68|3.77|3.88|4.06|4.06|3.99|3.93|3.94|3.91|3.87|3.84|3.83|3.87|3.83|3.85|3.87|3.91|3.87|3.91|3.94|3.97|4.05|4.08|4.04|4.06|4.09|4.05|4.01|4.02|4.01|4.05|4.04|4.12|4.04|3.84|3.81|3.82|3.76|3.77|3.81|3.79|3.77|3.75|3.77|3.8|3.82|3.85|3.87|3.75|3.74|3.72|3.76|3.74|3.77|3.77|3.8|3.78|3.77
04973|947866|/equities/hub24-ltd|ASX200||45.64|45.39|46.42|46.47|46.89|46.68|46.98|46.38|46.28|46.07|46.55|46.14|46.23|46.21|45.58|45.27|45|45.26|44.77|44.52|44.9|44.85|43.9|43.85||44.08|44.14|44.49|43.35|43.64|42.79|42.27|41.63|40.34|41.53|42.7|42.64|42.27|41.99|41.66|41.71|42.16|41.01|40.9|41.23|41.12|40.83|41.68|41.43|40.59|40.38|39.33|39.16|40.37|40.48|39.45||40.44|40.27|39.86|38.75|39.69|39.36|39.8|40.65|40.83|40.7|41.72|42.53|42.79|41.62|42.03|41.45|42.5|||42.42|41.89|42.1|41.41|41.25|41.76|40.4|40.34|40.44|40.18|40.77|41.37|40.61|40.71|41.74|40.93|40.55|40.47|40.22|39.38|39.04|38.76|38.68|38.88|37.77|36.98|37.28|39.37|37.53|37.16|37.51|37|37.05|37.13|37.15|36.66|36.66|36.74|36.88|37.12|36.54|37.3|37.15|37.87||37.66|37.77|38.16|37.71|36.98|36.57|36.37|35.95|36.72|36.66|36.8|35.94|36.19|35.64|35.82|35.48|35.35|35.92||35.99|36.39|35.49|||34.81|34.96|35.36|34.96|34.25|34.31|34.62|33.92|33.81|34|33.85|33.99|34.05|33.57|33.69|33.1|33.69|33.16|32.95|32.45|32.42|32.58|32.63|33.25|34.31|33.58|33.81|33.77|33.18|32.7|32.66|32.87|33.45|33.12|32.65|32.25|31.78|30.77|30.23|30.31|30.47|30.61|30.99|31.49|31.19|31.68|32.25|31.77|33.59|33.12|33.64|33.81|33.02|32.93|32.63|32.41|32|31.83|31.83|32.19|32.5|32.7|33.12|33.36|33.55|33.38|34.35|34.2|34.29|34.11|34.2|33.45|33|33.24|32.84|32.66|32.76|32.53|33.03|32.7|33.08|32.28|32.03|31.99|31.59|31.29|31.25|30.99|31.2|28.03|27.71|27.54|27.1|27.29|27.15|27.6|28.05|27.85|27.73|27.31|26.99|27.12|27.5|28.01|28.14|27.71
04974|961867|/equities/idp-education-ltd|ASX200||14.22|14.11|14.2|14.61|14.28|14.46|14.55|14.71|14.56|14.88|15.15|15.09|14.96|14.73|14.63|14.5|14.81|15.57|15.5|15.46|15.41|15.11|15.2|15.01||15.33|14.51|15.69|15.69|15.76|15.95|16.24|16.37|16.45|16.98|16.32|17.04|17.36|17.26|16.54|16.05|16.26|17|15.88|16.04|16.24|16.35|16.48|16.62|16.11|16.4|16|15.89|16.3|16.31|15.92||16.37|16.14|16.33|16.44|16.82|16.25|16.1|16.03|16.22|16.4|16.78|16.98|16.77|17.23|17.5|17.26|17.68|||17.92|17.55|17.52|18.1|18.49|18.44|18.4|19.06|19.06|19.06|19.31|19.7|19.19|18.83|19.1|18.67|18.84|18.78|18.95|19.22|19.09|18.98|18.27|18.56|18.55|18.76|19.17|19.51|19.56|20.52|19.99|21.92|20.24|19.63|19.33|19.25|18.86|19.05|19.02|19.31|19.29|19.75|19.8|19.87||19.67|20.12|20.77|22.06|21|21.2|20.99|20.89|20.92|20.68|20.95|20.75|20.68|20.74|20.22|19.99|19.85|19.82||20.03|20.06|20.15|||20.23|20.55|20.77|20.5|19.78|20.15|20.58|20.78|21.73|22.71|23.21|23.35|23.62|23.02|23.2|22.86|22.66|22.89|21.87|21.73|22.33|22.55|23.07|23.39|23.41|23.79|23.99|24.38|23.49|23.38|23.51|23.77|23.77|23.7|23.17|23.2|22.74|22.06|21.65|21.54|21.77|22.34|21.1|20.87|21.04|21.5|21.79|22.53|22.53|22.31|22.47|22.88|22.7|21.99|21.34|21.24|21.25|21.12|21.2|21.27|21.38|20.95|21.7|21.6|22.16|22.01|23.39|23.46|23.95|24.34|24.64|24.62|24.23|24.6|24.55|24.46|24.68|24.65|25.08|25.35|25|24.63|25.11|25.47|25.53|25.98|25.94|25.5|23.29|22.79|22.58|22.66|22.26|23.08|23.3|23.7|23.63|24.28|24.04|24.13|24.2|23.85|24.39|24.76|24.88|24.65
04975|7714|/equities/independence-grp|ASX200||6.07|5.92|5.75|5.8|5.7|5.93|5.89|5.7|5.63|5.85|5.64|5.87|5.91|5.74|5.69|5.58|5.86|5.99|6.05|5.98|6.04|6.26|6.49|6.54||6.87|6.86|6.82|7.05|7.14|6.99|6.98|7.3|7.27|7.25|7.36|7.61|7.69|7.95|8.04|7.84|7.77|7.62|7.6|7.66|7.92|7.94|7.87|7.86|7.94|7.92|7.78|7.8|7.91|7.37|7.11||7.27|7.16|7.23|7.07|7.28|7.29|7.24|7.68|7.5|7.52|7.5|7.62|7.31|7.23|7.29|7.12|7.12|||7.07|6.9|6.97|7.12|7.2|7.33|7.58|7.75|7.64|7.39|7.79|7.55|7.73|7.56|7.82|7.75|7.62|7.73|8.16|8.3|7.94|8.14|7.6|7.51|7.23|7.32|7.06|6.98|7.25|7.49|6.89|6.95|6.96|6.91|7.15|7.21|7.05|6.78|6.89|7.29|7.24|7.56|7.73|7.6||7.47|7.45|7.21|7.02|7.2|7.13|7.46|7.45|7.59|8.06|7.95|7.77|8.45|8.53|8.6|8.69|8.85|9.1||9.05|9.16|9.05|||8.98|9.01|9.08|8.88|8.87|8.88|8.37|7.52|7.71|8.02|8.18|8.03|7.82|7.49|8.03|8.34|8.58|8.53|8.42|8.45|8.74|8.7|8.94|9.18|8.97|8.9|8.85|9.25|8.97|8.81|8.97|9.26|9.36|9.59|9.65|9.69|9.35|9.36|9.51|9.69|10.65|10.75|10.85|10.87|10.58|11.16|11.4|11.72|11.69|11.52|11.62|11.55|11.46|11.43|11.04|11.06|11.57|12.05|12.37|12.73|12.66|12.27|12.05|11.98|12.03|12.28|12.12|12.64|13.06|13.15|13.31|13.24|13.17|14.09|13.8824|14.1493|14.3965|14.6042|14.446|14.1098|13.6846|13.7637|13.0518|12.9826|12.765|12.8145|12.7354|12.6958|12.6266|12.3399|12.2113|12.1916|12.4388|12.7156|12.765|12.9826|13.1507|13.1606|13.1408|13.6055|13.6451|13.6549|13.8329|14.0801|13.6451|14.3075
04976|7635|/equities/iluka-resources-limited|ASX200||6.7|6.64|6.53|6.68|6.62|6.81|6.83|6.76|6.6|6.67|6.55|6.64|6.58|6.6|6.37|6.45|6.43|6.35|6.37|6.51|6.56|6.65|6.89|6.92||7.19|7.12|7.19|7.29|7.28|7.15|7.03|7.24|7.24|7.26|7.47|7.6|7.77|7.85|7.86|7.9|7.76|7.78|7.65|7.56|7.68|7.84|8.08|7.99|7.59|7.74|7.61|7.54|7.68|7.59|7.31||7.37|7.59|7.21|7.04|7.3|7.24|7.15|7.38|7.32|7.44|7.25|7.21|7.15|7.19|7.41|7.27|7.37|||7.21|7.05|7|7.27|7.2|7.26|7.38|7.29|7.12|6.86|6.86|6.71|6.88|6.71|6.97|6.89|6.82|6.84|7.11|7.12|6.85|6.91|6.64|6.95|7.21|7.57|7.63|7.21|7.43|7.23|6.91|6.98|7.07|7.03|7.15|7.17|7.23|6.88|6.89|7.16|7.08|7.25|7.27|7.27||7.29|7.19|6.63|6.49|6.58|6.6|6.7|6.7|6.74|6.77|6.9|6.6|6.47|6.29|6.31|6.33|6.45|6.64||6.6|6.68|6.64|||6.68|6.63|6.72|6.74|6.77|6.57|6.8|6.72|6.83|6.8|6.96|6.92|6.87|6.72|7.04|6.83|6.91|6.95|6.94|6.84|6.9|6.99|7.15|7.3|7.32|7.4|7.35|7.47|7.15|6.96|7.08|7.22|7.24|7.38|7.41|7.46|7.34|7.24|7.24|7.33|7.44|7.21|7.01|6.88|6.81|6.96|7.15|7.48|7.46|7.43|7.43|7.6|7.56|7.5|7.39|7.38|7.4|7.36|7.38|7.78|7.68|7.67|7.57|7.72|7.86|7.93|7.78|7.93|8.21|8.24|8.33|8.07|7.97|8.03|8.03|8|8.13|8.31|8.45|8.6|8.43|8.53|8.48|8.19|8.05|7.96|8.32|8.27|9.32|9.37|9.34|9.31|9.3|9.63|9.65|9.9|9.94|9.98|10|10.11|10.11|9.99|10.06|10.22|10.22|10.32
04977|7569|/equities/incitec-pivot|ASX200||2.88|2.86|2.9|2.9|2.86|2.88|2.88|2.86|2.86|2.88|2.9|2.9|2.89|2.91|2.92|2.85|2.84|2.86|2.91|2.87|2.92|2.91|2.96|2.94||2.99|2.97|2.98|2.99|2.99|2.96|2.96|2.96|3|3.01|3.05|3.07|3.08|3.04|2.98|2.93|2.97|2.82|2.84|2.84|2.84|2.83|2.84|2.82|2.77|2.79|2.78|2.78|2.8|2.8|2.74||2.77|2.79|2.78|2.73|2.76|2.73|2.72|2.77|2.81|2.77|2.79|2.77|2.8|2.82|2.83|2.8|2.87|||2.89|2.84|2.92|2.9|2.83|2.81|2.82|2.8|2.75|2.69|2.69|2.67|2.69|2.68|2.74|2.71|2.71|2.71|2.71|2.71|2.7|2.7|2.68|2.7|2.72|2.68|2.65|2.67|2.67|2.66|2.71|2.69|2.67|2.68|2.69|2.7|2.71|2.67|2.67|2.74|2.68|2.69|2.5205|2.5032||2.5032|2.391|2.3737|2.3565|2.3565|2.3479|2.3392|2.3651|2.4169|2.4255|2.4255|2.4255|2.4601|2.4169|2.4083|2.4169|2.4083|2.4601||2.4514|2.4342|2.4169|||2.4083|2.4428|2.4773|2.486|2.4514|2.4601|2.4773|2.4428|2.486|2.4601|2.4687|2.4428|2.4946|2.4428|2.4773|2.5119|2.5205|2.4601|2.4255|2.4601|2.4514|2.4687|2.4773|2.4514|2.5119|2.555|2.5809|2.5809|2.555|2.5378|2.5032|2.486|2.4342|2.4083|2.4514|2.4428|2.4255|2.4083|2.3651|2.3479|2.3737|2.3824|2.391|2.4083|2.4514|2.5291|2.555|2.6068|2.6241|2.6154|2.6413|2.6586|2.6586|2.65|2.6068|2.6068|2.5982|2.5895|2.6068|2.6845|2.7104|2.7018|2.6672|2.6845|2.6672|2.7018|2.6931|2.7018|2.6931|2.6759|2.7104|2.7104|2.6327|2.6759|2.65|2.5982|2.5809|2.5895|2.65|2.6327|2.5982|2.5291|2.5636|2.555|2.5205|2.5032|2.5378|2.555|2.5378|2.5291|2.5291|2.5378|2.5636|2.5982|2.5723|2.6241|2.6413|2.6241|2.5723|2.6241|2.6327|2.6068|2.6413|2.6154|2.6068|2.6413
04978|7553|/equities/ing-real-est|ASX200||5.07|4.93|4.88|4.74|4.73|4.88|4.85|4.77|4.73|4.8|4.78|4.79|4.76|4.79|4.73|4.85|4.8|4.8|4.83|4.8|4.87|4.84|4.78|4.86||4.88|4.9|4.95|4.86|4.95|4.83|4.78|4.77|4.84|4.93|4.72|4.82|4.88|4.9|4.89|4.92|4.97|4.85|4.79|4.82|4.84|4.8|4.87|4.7|4.59|4.61|4.57|4.59|4.66|4.67|4.54||4.71|4.84|4.81|4.7|4.84|4.79|4.73|4.8|4.85|4.93|5|5.03|5.04|5.08|5.05|5.03|5.19|||5.23|5.1|5.08|5.08|5.04|5.13|5.14|5.1|5.07|5.07|4.98|5.01|5.08|5.15|5.18|5.06|4.93|4.93|4.86|4.87|4.84|4.75|4.83|4.9|4.88|4.9|4.9|4.81|4.73|4.82|4.74|4.68|4.68|4.61|4.55|4.57|4.55|4.45|4.44|4.47|4.32|4.48|4.41|4.32||4.3|4.34|4.32|4.39|4.39|4.41|4.57|4.56|4.54|4.57|4.59|4.53|4.46|4.37|4.39|4.39|4.35|4.45||4.45|4.48|4.43|||4.32|4.28|4.2|4.2|4.18|4.28|4.27|4.2|4.17|4.16|4.08|4.13|4.12|4.06|4.15|4.06|4.13|4.11|4.08|4|4.13|4.11|4.11|4.18|4.31|4.3|4.29|4.3|4.16|4.1|4.07|4.09|4.08|4.11|4.09|4.12|4.06|3.92|3.9|3.86|3.85|3.86|3.93|3.89|3.87|3.9|3.88|3.91|3.92|3.9|3.96|4.19|4.21|4.2|4.09|4.06|4.06|4.05|4.07|4.17|4.2|4.16|4.21|4.16|4.22|4.19|4.25|4.23|4.25|4.31|4.36|4.3|4.32|4.26|4.13|4.1|4.1|4.14|4.17|4.18|4.17|4.17|4.12|4.02|3.97|3.97|4.03|4.03|4.22|4.04|4.03|4.05|4.03|4.14|4.21|4.28|4.24|4.2|4.18|4.15|4.14|4.05|4.06|4.1|4.08|4.05
04979|993193|/equities/inghams-group-ltd|ASX200||3.6|3.64|3.6|3.64|3.66|3.67|3.72|3.74|3.73|3.63|3.62|3.63|3.57|3.5|3.49|3.48|3.55|3.55|3.57|3.52|3.48|3.47|3.51|3.53||3.63|3.67|3.63|3.52|3.56|3.54|3.47|3.46|3.55|3.58|3.6|3.69|3.6|3.82|3.82|3.79|3.87|3.87|3.88|3.88|3.86|3.82|3.82|3.79|3.77|3.78|3.71|3.72|3.68|3.66|3.54||3.62|3.64|3.62|3.55|3.59|3.52|3.44|3.49|3.54|3.6|3.6|3.59|3.6|3.63|3.64|3.61|3.61|||3.59|3.59|3.54|3.54|3.6|3.65|3.59|3.52|3.53|3.44|3.51|3.71|3.64|3.67|3.68|3.66|3.61|3.63|3.61|3.61|3.64|3.64|3.62|3.61|3.56|3.53|3.53|3.62|3.59|3.78|4.32|4.35|4.36|4.32|4.31|4.37|4.47|4.44|4.32|4.34|4.33|4.3|4.26|4.33||4.31|4.27|4.36|4.34|4.26|4.23|4.32|4.25|4.22|4.08|4|3.95|3.94|3.83|3.84|3.83|3.86|3.91||3.96|3.96|3.95|||3.93|3.93|3.94|3.94|3.86|3.94|3.85|3.88|3.86|3.89|3.9|3.86|3.91|3.84|3.87|3.86|3.8|3.77|3.75|3.72|3.72|3.78|3.78|3.82|3.89|3.91|3.93|3.94|3.9|3.86|3.91|3.91|3.97|3.99|3.94|3.92|3.91|3.82|3.68|3.41|3.33|3.37|3.37|3.43|3.43|3.39|3.4|3.4|3.36|3.34|3.38|3.42|3.42|3.37|3.32|3.31|3.31|3.31|3.29|3.33|3.32|3.31|3.31|3.31|3.32|3.35|3.36|3.36|3.37|3.34|3.33|3.32|3.38|3.4|3.38|3.4|3.38|3.44|3.45|3.46|3.49|3.48|3.49|3.54|3.54|3.47|3.47|3.43|3.43|3.39|3.38|3.19|2.78|2.77|2.79|2.84|2.81|2.78|2.79|2.78|2.75|2.73|2.77|2.8|2.8|2.77
04980|627|/equities/insurance-australia-group-ltd|ASX200/EAFAVALUE||7.08|7.17|7.07|6.96|6.93|7|7.04|7.01|7.13|7.11|7.14|6.66|6.68|6.76|6.68|6.74|6.71|6.73|6.7|6.61|6.59|6.58|6.57|6.52||6.56|6.48|6.41|6.38|6.31|6.2|6.17|6.21|6.41|6.46|6.43|6.45|6.46|6.39|6.38|6.35|6.5|6.32|6.18|6.26|6.26|6.33|6.33|6.4|6.4|6.44|6.4|6.41|6.44|6.39|6.36||6.53|6.45|6.37|6.35|6.43|6.42|6.33|6.4|6.45|6.41|6.37|6.49|6.45|6.4|6.38|6.45|6.41|||6.4|6.44|6.29|6.32|6.32|6.36|6.29|6.21|6.31|6.28|6.31|6.25|6.22|6.2|6.27|6.21|6.22|6.22|6.14|6.15|6.2|6.19|6.1|6.2|6.09|5.89|5.97|6.19|6.17|6.08|6.32|6.33|6.3|6.24|6.23|6.19|6.15|6.12|6.1|6.1|6.06|6.04|5.91|5.99||5.99|5.9|5.97|5.88|5.8|5.75|5.69|5.65|5.67|5.65|5.66|5.68|5.82|5.84|5.73|5.63|5.58|5.55||5.66|5.62|5.62|||5.68|5.69|5.69|5.65|5.57|5.64|5.6|5.71|5.9|5.92|5.94|5.95|6.01|5.92|5.83|5.94|5.94|5.76|5.9|5.94|5.92|5.85|5.91|5.89|5.89|5.86|5.85|5.83|5.97|5.79|5.79|5.8|5.72|5.67|5.7|5.77|5.81|5.72|5.67|5.58|5.58|5.69|5.66|5.67|5.74|5.77|5.79|5.83|5.79|5.68|5.65|5.64|5.53|5.52|5.55|5.62|5.52|5.54|5.55|5.64|5.68|5.74|5.65|5.8|5.76|5.77|5.82|5.88|5.77|5.76|5.84|5.8|5.78|5.79|5.84|5.79|5.76|5.79|5.76|5.79|5.83|5.82|5.77|5.69|5.75|5.68|5.87|5.83|5.73|5.79|5.84|5.88|5.88|5.93|5.92|5.98|6.04|5.95|5.98|6|6.1|5.99|5.88|5.96|5.93|5.96
04981|7379|/equities/invocare|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.07|12.66|12.66|12.66|12.52|12.56|12.64|12.64|12.64|12.63|12.62|12.62|12.62|12.62|12.62|12.62|12.62|12.62|12.62|12.64|12.61|12.6|12.58|12.57|12.56|12.59|12.56|12.58|12.55|12.58|12.54|12.54|12.55|12.54|12.6|12.53|12.55|12.56|12.54|12.57|12.53|12.53|12.52|12.55|12.55|12.54|12.55|12.52|12.59|12.6|12.52|12.54|12.51|12.55|12.52|12.56|12.56|12.6|12.61|12.65|12.56|12.49|12.48|||11.78|11.76|11.94|12.19|12.21|12.17
04982|7333|/equities/ioof-hldg|ASX200||2.36|2.29|2.32|2.5|2.2|2.23|2.24|2.23|2.24|2.24|2.29|2.29|2.26|2.27|2.19|2.19|2.2|2.15|2.17|2.16|2.15|2.18|2.19|2.19||2.25|2.27|2.24|2.23|2.27|2.2|2.2|2.22|2.24|2.26|2.22|2.23|2.24|2.34|2.36|2.32|2.35|2.31|2.32|2.35|2.38|2.36|2.39|2.4|2.33|2.36|2.42|2.42|2.46|2.48|2.34||2.46|2.4|2.35|2.3|2.39|2.38|2.38|2.48|2.5|2.52|2.56|2.51|2.5|2.47|2.46|2.44|2.46|||2.52|2.46|2.45|2.5|2.47|2.45|2.45|2.46|2.4|2.33|2.35|2.39|2.38|2.35|2.43|2.49|2.47|2.48|2.45|2.44|2.37|2.4|2.47|2.53|2.55|2.57|2.26|2.26|2.28|2.31|2.29|2.23|2.26|2.22|2.3|2.23|2.18|2.12|2.11|2.1|2.07|2.15|2.09|2.11||2.19|2.21|2.21|2.17|2.17|2.17|2.17|2.24|2.27|2.31|2.38|2.49|2.49|2.45|2.48|2.49|2.35|2.35||2.34|2.39|2.34|||2.29|2.3|2.33|2.28|2.25|2.29|2.23|2.16|2.18|2.17|2.19|2.2|2.13|2.08|2.17|2.1|2.11|2.11|2.13|2.11|2.13|2.07|2.05|2.11|2.06|2.08|2.07|2.1|2.11|2.07|2.13|2.18|2.2|2.2|2.17|2.14|2.11|2.08|2.06|2.06|2.06|2.01|2.08|2.1|2.09|2.04|2.34|2.4|2.42|2.4|2.46|2.48|2.41|2.41|2.38|2.36|2.39|2.44|2.41|2.43|2.42|2.36|2.44|2.5|2.48|2.48|2.39|2.41|2.37|2.44|2.52|2.5|2.46|2.51|2.51|2.47|2.48|2.55|2.61|2.62|2.62|2.6|2.56|2.52|2.58|2.52|2.6|2.91|2.88|2.86|2.85|2.84|2.85|2.88|2.88|2.95|2.97|2.89|2.9|2.91|2.89|2.86|2.93|3|2.98|2.98
04983|942738|/equities/iph-ltd|ASX200||6.25|6.2|6.16|6.15|6.15|6.21|6.25|6.25|6.25|6.2|6.27|6.3|6.3|6.32|6.45|6.32|6.16|6.16|6.2|6.18|6.27|6.33|6.35|6.4||6.54|6.52|6.39|6.28|6.26|6.2|6.07|6.06|6.2|6.3|6.16|6.28|6.19|6.37|6.16|6.15|6.11|6.05|6.07|6.02|5.82|5.89|6.04|6.15|6.06|6.13|6.13|6.13|6.29|6.32|6.1||6.26|6.21|6.34|6.1|6.17|6.06|6.15|6.08|6.21|5.9|6.01|6.04|6|5.92|6.02|6.1|6.15|||6.31|6.07|6.14|6.11|6.19|6.23|6.15|6.15|6.16|6.2|6.22|6.31|6.28|6.26|6.28|6.45|6.36|6.28|6.28|6.32|6.33|6.37|6.42|6.63|6.73|6.93|7.15|7.13|7.1|6.95|7.06|7.01|6.98|7.03|7|7|6.95|6.9|6.94|6.89|6.73|6.85|6.82|6.93||6.8|6.82|6.74|6.69|6.62|6.52|6.59|6.6|6.48|6.41|6.52|6.39|6.29|6.3|6.42|6.38|6.38|6.4||6.41|6.46|6.37|||6.4|6.47|6.53|6.58|6.5|6.51|6.73|6.63|6.62|6.56|6.5|6.64|6.77|6.67|6.75|6.78|6.83|6.79|6.67|6.64|6.6|6.69|6.79|6.85|6.87|6.9|6.94|6.74|7.01|6.88|6.93|6.98|7.02|6.9|6.95|7.1|6.92|6.9|6.82|6.78|6.9|6.91|7|7.03|7|6.98|7.05|7.04|7.19|7.2|7.26|7.31|7.42|7.31|7.31|7.45|7.44|7.31|7.21|7.4|7.4|7.36|7.37|7.23|7.35|7.35|7.14|7.23|7.13|7.28|7.52|7.46|7.41|7.5|7.55|7.52|7.6|7.8|7.86|7.75|7.66|7.63|7.72|7.37|7.52|7.61|7.65|7.55|7.64|7.73|7.85|8.11|7.32|7.69|7.7|7.77|7.83|7.92|7.81|7.87|7.88|7.8|7.8|7.96|7.9|8.09
04984|7558|/equities/iress-mrkt-tech|ASX200||8.37|8.13|8.06|8.09|7.97|7.96|7.84|7.78|7.8|7.94|8.05|8.05|8.08|8.04|7.69|7.74|7.87|7.88|7.9|7.96|7.83|7.88|7.85|7.83||7.98|7.92|8|7.89|7.97|8.01|7.87|7.87|7.73|7.97|7.96|8.01|8|7.93|8|7.9|8.29|8.29|8.44|8.61|8.63|8.59|8.59|8.62|8.47|8.44|8.54|8.46|8.58|8.6|8.52||8.58|8.36|8.1|7.7|7.91|7.82|7.69|7.68|7.78|7.85|8.23|8.48|8.4|8.01|7.92|7.87|8.11|||8.29|8.31|8.44|8.48|8.43|8.43|8.2|8.27|8.42|8.58|8.46|8.59|8.6|8.72|8.49|8.74|8.46|9|8|7.94|7.85|7.72|7.75|7.46|7.98|8.14|8.3|8.72|8.51|8.57|8.62|8.48|8.51|8.49|8.49|8.38|8.27|7.99|8.2|8.31|8.14|8.2|8.28|8.16||8.22|8.12|8.24|8.08|8.25|8.12|8.03|7.86|7.92|7.91|8.05|8.09|8.04|8.06|7.94|8.05|7.84|8.13||8.15|8.28|8.02|||7.99|8.03|7.97|8.08|8.07|7.86|7.94|7.91|7.94|7.87|8.14|8.1|8.09|7.74|7.71|7.36|7.03|6.12|5.91|5.95|5.87|5.86|5.79|5.81|5.89|5.81|5.79|5.6|5.51|5.38|5.59|5.54|5.72|5.57|5.64|5.21|5.16|5.06|4.99|4.94|5.06|5.06|5.3|5.35|5.35|5.38|5.44|5.52|5.52|5.5|5.51|5.55|5.54|5.53|5.29|5.41|5.33|5.42|5.5|5.77|5.82|5.71|5.76|5.99|6.04|6.1|6.07|6.07|6.33|6.35|6.53|6.59|6.4|6.45|6.48|6.31|6.52|6.5|6.45|6.34|6.44|6.4|6.52|6.25|6.36|6.78|6.17|6.51|6.19|6.44|9.99|10.05|9.9|9.92|9.99|9.93|10|10.05|10.04|10.01|10|10.09|10.1|10.45|10.38|10.29
04985|7220|/equities/james-hardie-industries-n.v.|ASX200/EAFAGROWTH||49.03|46.59|45.78|46.71|46.83|47.84|47.35|47.97|46.96|47.92|47.3|47.32|48.1|49.61|47.44|46.83|47.43|48.45|48.33|48.29|48.3|48.22|46.73|46||46.44|46.24|46.34|46.32|47.31|46.79|46.56|46.71|47.68|47.41|47.26|48.24|47.17|46.67|54.77|54.83|56.41|54.65|55.05|55.03|55.6|56.16|55.51|55.96|54.52|53.58|53.37|53.56|54.21|54.38|54.86||54.72|54.91|53.14|53.33|54|54.02|55.58|56.83|57.45|58.17|59.61|58.7|59.42|59.11|59.7|58.86|60.73|||61.61|60.76|60.63|61.12|60.5|60.48|60|60.11|59.73|59.47|61.6|61.5|60.6|61.97|62.6|62.15|61.54|61.14|61.51|61.28|60.75|59.58|59.03|58.68|58.88|58.1|57.13|56.54|56.57|57.3|56.99|55.42|54.19|59.2|59.28|58.93|58.43|59.6|59.07|59.35|57.69|58.21|57.66|57.46||55.56|55.98|57.45|57.49|56.65|55.39|55.66|55.8|56.72|56.13|55.37|54.44|54.43|53.69|53.98|54.54|55.19|56.88||56.49|56|55.85|||54.74|54.57|54.52|52.73|51.61|52|51.98|49.89|49.59|49.19|49.5|50.08|50.12|49.28|49.72|48.59|48.72|47.55|47.13|46.8|46.81|47.26|48.19|48.67|48.63|48.11|48.01|47.42|46.16|45.79|45.61|46.84|46.97|41.29|41.5|41.1|40.87|39.19|39.09|38.78|38.84|38.74|39.11|39.57|39.31|39.42|40|41.01|41.87|41.23|41.78|42.58|41.58|40.82|40.3|39.92|39.6|38.9|39.83|40.7|40.79|40.72|41.03|41.08|41.58|41.25|41.53|42.09|42.1|42.81|43.9|44.28|44.42|45.42|45.82|46.17|45.62|46.05|46.84|46.72|46.72|46.53|45.78|45.16|44.66|44.15|44.34|44.14|43.86|44.7|45.2|46.58|46.08|47.11|46.49|46.47|46.99|46.57|46.62|40.76|40.99|41.34|42.54|42.97|43.48|43.24
04986|32565|/equities/henderson-group-plc.|ASX200|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.49|39.36|38.82|38.44|38.59|38.85|39.15|39.29|38.96|39.65|39.44|39.75|39.85|39.19|37.81|37.97|38.2|38.4|38|38.6|38.5|38.4|37.25|36.36|36.29|35.5|36.36|35.1|35.8|35.73|36.59|36.74|37.59|37.38|37.08|37.3|38.19|38.38|38.39|38.76|38.19|38.01|37.49|37.17|39.67|40.33|39.71|39.83|40.36|41|41.38|41.92|41.51|42.67|42.92|42.41|42.23|42.11|41.81|41.92|42.22|41.98|42.63|42.32|43.23|42.59|42.31|42.2|42.2|41.52|41.31|41.58|41.56|41.23|40.76|40.37|40.53|40.52|40.67|40.52|40.5|40.73|41.04|41.31|42.14|41.53|41.04|41.99|43.75|44|43.36|43.17
04987|7274|/equities/jb-hi-fi|ASX200||66.11|65.15|64.39|62.98|63.06|62.33|62.16|61.21|61.24|60.81|61.21|61.68|61.86|63.53|62.73|64.19|64.58|64.74|64.51|62.61|63.28|62.69|60.85|59.74||59.87|59.51|59.12|58.52|58.46|58.23|57.21|56.75|57.6|58.02|57.25|57.41|57.13|57.41|56.55|57.15|57.7|57.96|57.73|57.3|56.29|57.25|59.97|60.99|59.92|60.34|59.93|59.92|61.05|61.63|60.52||61.3|62.43|61.89|61.1|61.86|61.45|60.84|62.65|62.99|63.45|64|63.49|63.04|63.07|63.63|63.93|65.25|||64.25|63.9|63.08|62.44|61.52|62.91|61.46|61.25|61.13|60.73|60.11|60.52|59.68|58.51|59.51|58.75|60.08|59.55|59.83|60.15|61.56|60.92|61.95|61.99|62.7|62.3|64.65|65.03|64.89|64.46|64.02|61.79|63.96|60.58|56.55|56.13|56.14|56.03|55.52|56.5|56.5|57.19|56.71|57.89||57.44|57.34|57.47|58.06|57.23|57.91|57.61|59.07|59.88|57.86|56.74|54.68|53.78|52.77|52.69|53.15|53.61|54.4||53.03|53.19|52.24|||51.73|51.56|51.98|51.55|51.14|50.9|50.32|50.2|49.62|49.35|49.06|48.95|48.79|48.21|48.27|47.76|47.84|47.58|46.51|46.02|46.41|46.78|47.38|47.79|47.84|47.31|47.59|47.56|46.22|46.11|46.36|46.41|46|46.78|46.66|46.58|45.87|45.48|45.17|44.47|44.64|44.02|44.1|44.21|44.36|44.48|44.73|45.21|45.91|46.49|47.05|47.43|46.82|46.19|45.17|45.16|44.77|44.46|44.71|45.15|45.42|45.8|45.79|46.12|46.68|45.93|45.68|46.07|45.97|46.15|46.38|45.45|45.53|46.12|46.05|45.98|46.16|45.74|45.82|45.8|45.91|45.67|45.71|45.21|45.09|44.48|44.77|46.41|46.67|46.51|46.04|46.4|47.03|47.79|48.51|47.21|46.08|46.25|46.14|46.14|45.73|45.35|45.77|46.53|45.65|45.6
04988|985811|/equities/kogan-com-ltd|ASX200||4.45|4.28|4.1|4.15|4.19|4.22|4.18|4.23|4.22|4.29|4.17|4.17|4.24|4.2|4.25|4.36|4.43|4.47|4.45|4.41|4.44|4.45|4.45|4.42||4.4|4.28|4.33|4.29|4.34|4.39|4.44|4.58|4.59|4.62|4.54|4.62|4.65|4.73|4.78|4.81|4.94|4.79|4.78|4.71|4.68|4.75|4.78|4.9|4.71|4.83|4.74|4.98|5.08|4.94|5.07||5.1|7.03|6.64|6.69|6.94|7.06|7.19|7.57|7.76|7.93|7.98|8.06|7.79|7.72|7.9|7.92|8|||7.89|7.95|8.01|7.97|8.01|8.34|8.08|8.01|8.35|8.41|8.6|8.36|8.64|8.45|8.31|8.2|8.15|8.19|7.92|7.93|7.93|7.91|7.8|7.57|6.12|6.16|6.16|6.22|6.23|6.09|6.4|6.23|6.2|6.07|5.91|5.92|5.95|5.98|5.76|5.81|5.83|5.76|5.81|5.46||5.44|5.02|4.37|4.44|4.45|4.5|4.58|4.63|4.72|4.89|4.93|5.02|4.95|4.98|4.85|4.88|4.77|5.25||5.23|5.23|5.32|||5.21|5.1|5.29|5.27|5.22|5.42|5.49|5.24|5.18|5.32|5.33|5.32|5.34|5.26|5.36|5.12|5.23|5.21|4.8|4.77|4.87|4.8|4.61|4.62|4.6|4.61|4.7|4.74|4.82|4.73|4.88|4.87|4.94|4.88|4.78|4.82|4.72|4.58|4.38|4.44|4.3|4.65|4.86|4.47|4.47|4.65|5.02|5.08|4.98|4.97|5.03|5.12|4.9|4.9|4.83|4.98|5.11|5.19|5.25|5.44|5.26|5.13|5.08|5.1|5.05|5.08|5.17|5.12|5.25|5.13|5.25|5.1|5.13|5.2|5.15|5.49|5.58|5.68|5.51|5.56|5.5|5.42|5.4|5.31|5.06|5.06|5.15|5|5.07|5.71|5.67|5.79|5.73|5.85|5.97|6.1|5.97|5.86|6.34|6.27|6.31|6.37|6.31|6.25|6.08|6.35
04989|626|/equities/lend-lease-corporation-limited|ASX200/EAFAVALUE||5.98|5.85|5.75|5.76|5.72|5.67|5.64|5.69|5.66|5.63|5.41|5.41|5.47|5.53|5.39|5.4|5.37|5.43|5.4|5.48|5.56|5.54|5.56|5.56||5.78|5.88|5.91|5.9|5.9|5.96|5.99|6.09|6.24|6.36|5.89|5.93|6.04|6.12|6.12|6.11|6.24|6.1|6.12|6.1|6.28|6.23|6.36|6.3|6.34|6.3|6.24|6.29|6.47|6.55|6.4||6.53|6.51|6.4|6.15|6.18|6.19|6.27|6.4|6.5|6.43|6.56|6.41|6.5|6.39|6.34|6.25|6.36|||6.43|6.4|6.38|6.54|6.46|6.38|6.5|6.65|6.67|6.6|6.6|6.64|6.5|6.42|6.46|6.33|6.19|6.24|6.27|6.33|6.42|6.17|6.11|6.13|6.04|6.1|6.02|6.2|6.46|7.51|7.33|7.17|7.27|7.27|7.31|7.43|7.39|7.15|7.21|7.33|7.24|7.41|7.22|7.11||7.08|7.22|7.18|7.13|7.13|7.13|7.16|7.29|7.4|7.39|7.4|7.28|7.37|7.3|7.27|7.21|7.34|7.46||7.47|7.48|7.37|||7.3|7.31|7.33|7.3|7.42|7.51|7.36|6.99|6.9|6.83|6.87|6.85|6.86|6.59|6.72|6.61|6.63|6.67|6.56|6.34|6.45|6.43|6.38|6.59|6.75|6.85|6.7|6.51|6.42|6.28|6.29|6.35|6.4|6.36|6.49|6.38|6.31|6.3|6.21|6.12|6.3|6.3|6.31|6.43|6.48|6.49|6.58|6.67|6.76|6.68|6.71|6.89|6.91|7.05|6.85|6.86|6.83|6.7|6.83|7.11|7.18|7.11|7.14|7.02|7.16|7.13|7.16|7.31|7.31|7.38|7.46|7.31|7.32|7.42|7.65|7.62|7.63|7.67|7.92|7.91|7.77|7.81|7.74|7.6|7.57|7.58|7.69|7.74|7.63|7.92|7.96|8.07|8.01|8.32|8.24|8.48|8.26|8.24|8.3|8.38|8.41|8.4|8.42|8.59|8.63|8.5
04990|960731|/equities/link-administration-holdings-ltd|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|2.25|2.25|2.24||2.245|2.24|2.24|2.23|2.23|2.23|2.23|2.24|2.25|2.23|2.24|2.23|2.23|2.23|2.23|2.24|2.24|||2.23|2.23|2.23|2.23|2.24|2.23|2.22|2.22|2.21|2.21|2.21|2.22|2.21|2.21|2.21|2.2|2.2|2.2|2.2|2.21|2.2|2.21|2.2|2.2|2.2|2.2|2.2|2.19|2.19|2.2|2.19|2.19|2.19|2.19|2.19|2.19|2.19|2.19|2.19|2.19|2.2|2.19|2.2|2.19||2.19|2.19|2.19|2.2|2.2|2.2|2.2|2.2|2.21|2.2|2.19|2.19|2.19|2.19|2.19|2.19|2.18|2.24||2.18|2.19|2.18|||2.19|2.17|2.17|2.19|2.16|1.7|1.575|1.54|1.52|1.505|1.475|1.52|1.48|1.385|1.435|1.37|1.37|1.345|1.24|1.19|1.19|1.165|1.12|1.09|1.135|1.18|1.18|1.19|1.19|1.23|1.205|1.225|1.225|1.215|1.225|1.245|1.22|1.19|1.19|1.21|1.23|1.225|1.255|1.285|1.26|1.25|1.275|1.285|1.28|1.27|1.29|1.345|1.36|1.32|1.31|1.29|1.3|1.295|1.32|1.36|1.38|1.37|1.35|1.41|1.43|1.445|1.395|1.355|1.315|1.365|1.395|1.365|1.435|1.415|1.335|1.285|1.285|1.3|1.355|1.375|1.365|1.34|1.305|1.25|1.34|1.36|1.35|1.41|1.38|1.36|1.4|1.395|1.41|1.455|1.445|1.465|1.5|1.49|1.445|1.48|1.45|1.455|1.495|1.525|1.53|1.51
04991|7473|/equities/lynas-corp|ASX200||6.4|6.4|6.23|6.41|6.37|6.56|6.51|6.34|6.13|6.16|5.93|5.95|5.98|6.06|5.98|6.07|6.05|6.06|6.04|6.12|6.15|6.25|6.54|6.56||6.66|6.63|6.66|6.71|6.73|6.66|6.62|6.73|6.72|6.71|6.67|6.91|7.07|7.1|7.08|6.97|6.98|6.9|6.81|6.92|6.86|6.66|6.68|6.65|6.51|6.56|6.47|6.5|6.56|6.43|6.19||6.38|6.4|6.46|6.39|6.56|6.45|6.09|6.15|6.15|6.05|5.96|5.96|5.77|5.66|5.83|5.66|5.77|||5.69|5.53|5.59|5.78|5.8|5.83|5.8|5.73|5.74|5.78|5.82|5.8|5.85|5.8|6.01|6.08|5.82|5.96|6.24|6.11|5.84|5.97|5.67|5.9|5.84|5.94|5.94|5.76|5.93|5.97|5.69|5.7|5.76|5.79|5.9|5.98|6.04|5.84|5.68|5.83|5.68|5.88|5.86|5.96||6.09|6.05|5.79|5.87|5.95|6|6|6.18|6.28|6.39|6.38|6.27|6.55|6.58|6.71|6.72|6.95|7.17||7.16|7.19|7.1|||7|6.8|6.93|6.75|6.69|6.65|6.37|6.05|6.03|6.32|6.39|6.41|6.43|6.24|6.44|6.35|6.62|6.62|6.6|6.51|6.62|6.7|6.8|6.87|6.74|6.76|6.9|7.08|7.02|6.91|7.08|7.06|7.04|7.04|6.99|7.21|7.13|7.09|7.05|7.07|7.12|7.11|7.12|6.82|6.07|6.29|6.41|6.66|6.73|6.7|6.8|6.73|6.66|6.49|6.39|6.42|6.56|6.5|6.54|6.78|6.79|6.8|6.68|6.7|6.71|6.82|6.76|7|7.12|7.3|7.41|7.34|7.23|7.31|7.33|7.08|7.2|7.24|7.36|7.27|7.24|7.19|7.31|7.17|6.95|6.97|7.06|7.09|7.17|6.96|6.83|6.74|6.85|7|6.95|7.02|7.08|6.93|6.95|6.91|6.69|6.72|6.87|6.93|6.73|6.56
04992|624|/equities/macquarie-group|ASX200/EAFAGROWTH||203.4|202.88|203.03|202.82|204.39|204.5|205|203.61|203.2|203.16|204.69|203.81|203.73|203.93|199.27|199.03|196.5|197.79|195.66|190.62|190.74|191.43|192.56|193.84||196.27|195.22|193.25|192.51|192.14|190.95|188.37|189.48|191.97|193.59|192.21|193.74|195.69|193.2|194.1|190.86|193.34|187.98|189.88|190.07|193.27|191.01|190.7|191.1|186.51|183.83|188|185.85|187.47|187.61|186.41||187.56|188.86|186.61|183.33|186.32|184.19|185.97|188.23|189.77|189.89|191.24|191.44|192.94|194.98|196.75|195.28|198.33|||199.7|197.9|198.49|197.48|199|199.51|196.73|197.32|198.48|197.71|197.33|199.61|197.78|197.06|198.78|194.86|193.34|192.31|192.82|194.34|194.81|193.7|195.68|194.23|193.08|191.86|190.93|191.02|192.01|192.7|192.09|185.92|186.25|188.14|190.89|191.32|189.7|188.33|190.27|191.31|188.16|190.45|188.01|187.62||186.6|186.98|186.86|184|183.28|180.65|181.98|183|184.43|182.66|182.95|180.26|179.51|178.37|179.85|180|181.37|184.59||183.63|184.39|182.68|||180.56|181.37|183.02|181.35|179.34|179.4|178.47|172.37|169.8|169.11|169.35|168.44|170.83|167.8|169.03|167.79|169.05|165.58|165.58|165.5|166.48|165.94|167.16|168.74|168.22|167.42|168.07|168.12|160.12|158.53|162.75|163.46|161.1|159.29|161.66|163.24|160.39|160.02|160.98|160.19|160.62|161.4|163.46|163.12|162.19|161.59|164.1|168.6|168.6|167.67|169.96|170.69|169.94|167.14|164.95|165.95|165.19|163.4|166.86|167.85|167.73|165.02|166.37|167.53|167.68|169.5|169.88|173.29|172.92|172.33|173.22|171.79|172.11|172.19|173.39|171.11|171.23|170.21|176.92|177.65|176.76|177.53|177.09|174.59|172.48|171.79|173.09|170.11|171.06|170.12|168.8|169.75|173.19|175.8|175.45|175.06|174.98|174.96|175.4|176.08|175.44|174|175.08|177.5|175.01|176.71
04993|32451|/equities/magellan-financial-gr|ASX200/EAFAGROWTH||9.44|9.49|9.51|9.34|9.25|9.5|9.07|8.55|8.5|8.48|8.42|8.56|8.45|8.5|8.43|8.36|8.43|8.22|8.28|8.13|8.19|8.14|8.35|8.46||8.56|8.45|8.34|8.29|8.43|8.17|8.05|8.07|8.14|8.42|8.39|8.55|8.57|8.66|8.55|8.51|8.62|8.55|8.61|8.56|8.71|8.55|8.76|8.83|8.74|8.74|8.68|8.74|8.93|8.97|8.69||9.16|9.11|8.94|8.72|8.99|9.03|8.97|9.36|9.49|9.35|9.42|9.42|9.52|9.49|9.85|9.63|9.62|||9.89|9.96|9.81|10.13|10.33|10.23|9.87|9.72|9.7|9.58|9.51|9.65|9.37|9.06|9.25|9.42|9.21|8.54|8.36|8.22|8.11|8.08|8.14|8.41|8.59|8.64|8.7|8.86|9.19|9.42|9.32|8.93|8.82|8.64|8.73|8.82|9.09|9.06|8.94|8.99|8.88|9.07|8.92|8.85||8.87|8.91|8.93|8.99|9|8.9|8.84|8.93|8.93|9.07|9.16|9.08|9.18|8.94|9.65|9.38|9.34|9.41||9.28|9.38|9.23|||8.98|9.07|9.15|9|9.19|9.07|8.85|8.73|8.78|8.69|8.41|8.2|7.83|7.56|7.67|7.5|7.44|7.43|7.33|7.35|7.31|7.3|7.25|7.16|7.19|7.11|7.11|7.26|7.06|6.9|6.95|7.01|6.98|6.94|6.92|6.95|6.71|6.59|6.49|6.4|6.37|6.22|6.34|6.53|6.4|6.44|6.57|6.67|6.61|6.55|6.83|7.04|6.85|6.94|6.66|7.18|8.81|8.91|8.94|9.1|9.22|9.16|9.28|9.3|9.4|9.31|9.3|9.47|9.4|9.49|9.47|9.39|9.35|9.39|9.49|9.09|9.1|9.1|9.17|9.28|9.27|8.95|9.5|9.41|9.41|9.12|9.51|9.7|10.25|10.0265|10.1237|8.9384|9.1618|9.2979|9.2979|9.5213|9.3562|9.191|9.0841|8.987|8.9384|8.9481|9.123|9.2493|9.0647|8.8704
04994|946358|/equities/medibank-private-ltd|ASX200/EAFAGROWTH||3.67|3.64|3.63|3.61|3.64|3.64|3.68|3.62|3.67|3.69|3.73|3.78|3.73|3.77|3.7|3.68|3.67|3.7|3.74|3.77|3.69|3.72|3.71|3.72||3.79|3.78|3.72|3.75|3.77|3.72|3.65|3.64|3.64|3.65|3.62|3.66|3.65|3.64|3.62|3.63|3.71|3.73|3.72|3.7|3.65|3.64|3.65|3.66|3.49|3.44|3.41|3.45|3.56|3.6|3.56||3.63|3.62|3.64|3.59|3.65|3.69|3.64|3.71|3.74|3.7|3.74|3.71|3.73|3.69|3.75|3.74|3.76|||3.76|3.72|3.68|3.69|3.72|3.69|3.69|3.74|3.8|3.84|3.86|3.91|3.9|3.8|3.84|3.8|3.8|3.75|3.69|3.67|3.59|3.66|3.66|3.66|3.63|3.65|3.86|3.89|3.8|3.75|3.77|3.78|3.81|3.82|3.83|3.8|3.81|3.8|3.81|3.85|3.81|3.84|3.8|3.75||3.74|3.69|3.69|3.83|3.85|3.79|3.82|3.8|3.81|3.79|3.72|3.66|3.74|3.7|3.67|3.66|3.62|3.57||3.56|3.54|3.53|||3.54|3.54|3.56|3.56|3.54|3.58|3.58|3.59|3.58|3.51|3.5|3.47|3.52|3.5|3.49|3.53|3.46|3.42|3.46|3.49|3.52|3.52|3.46|3.51|3.52|3.55|3.5|3.53|3.58|3.5|3.49|3.47|3.44|3.44|3.46|3.46|3.44|3.41|3.43|3.38|3.39|3.49|3.49|3.53|3.51|3.53|3.57|3.57|3.59|3.57|3.51|3.52|3.51|3.44|3.45|3.5|3.42|3.39|3.39|3.44|3.44|3.47|3.47|3.46|3.48|3.47|3.44|3.48|3.45|3.47|3.51|3.49|3.47|3.59|3.56|3.51|3.49|3.53|3.58|3.6|3.63|3.66|3.56|3.51|3.5|3.57|3.51|3.42|3.4|3.46|3.47|3.47|3.44|3.45|3.43|3.46|3.47|3.44|3.43|3.44|3.47|3.47|3.46|3.51|3.51|3.53
04995|962367|/equities/megaport-ltd|ASX200||11.72|11.63|11.58|11.35|11.17|11.14|11.06|11.06|10.93|10.95|11.22|11.55|11.79|11.72|11.77|11.81|11.99|12.09|12.16|12.34|12.58|12.75|12.47|12.64||12.62|12.58|13.08|13.09|13.48|13.56|14.04|14.02|13.9|14.05|14.36|14.65|14.99|14.99|14.9|14.69|15|14.42|14.4|14.43|14.7|14.45|14.56|14.53|13.9|13.55|13.31|13.23|13.5|14.1|14.29||14.29|14.4|14.12|13.59|13.81|13.86|13.69|14.08|14.63|14.36|14.27|14.22|14.21|13.61|13.93|13.5|14.01|||14.99|14.82|14.93|14.92|14.36|14.77|14.94|15.08|15.04|15.4|15.39|15.32|15.06|14.81|15.11|15.22|14.5|14.67|14.49|14.51|14.47|14.27|13.94|14.46|14.02|13.76|13.23|13.78|13.8|13.31|12.86|12.73|12.64|13|12.91|12.96|12.95|12.72|12.7|13|12.48|12.71|12.48|9.78||9.43|9.6|9.83|9.4|9.37|9.2|9.12|9|8.98|8.9|8.99|8.72|8.67|8.51|8.58|8.81|9|9.19||9.2|9.17|9.03|||9|9.06|9.62|9.64|9.55|9.52|10.03|9.78|10.01|10.12|10.18|10.14|10.04|10.09|10|9.59|9.73|9.91|9.61|9.61|10|10.32|10.3|10.49|10.66|10.44|10.51|10.59|10.37|10.24|10.22|10.41|10.47|10.1|9.96|10.15|9.93|9.64|9.51|9.56|9.52|9.63|11.51|11.5|11.64|11.53|11.4|11.33|11.46|11.05|11.55|11.96|11.74|11.52|11.17|11.18|11.4|11.35|11.38|11.84|11.77|11.43|11.23|11.26|11.32|10.96|10.98|10.85|10.97|11.01|11.05|11.09|10.99|11.11|10.75|11.76|11.76|12.04|11.9|11.9|12.26|12.04|11.81|11.81|11.72|12.04|12.43|12|12.15|10.39|11.01|10.85|10.38|11.01|10.6|10.34|10.29|10.47|10.39|10.24|10.29|10.47|10.43|10.4|10.2|10.6
04996|7590|/equities/mesoblast|ASX200||1.19|1.105|1.095|1.095|1.12|1.105|1.05|0.97|0.94|1|0.99|0.98|0.97|0.98|0.99|1.025|1.065|1.09|1.14|1.09|1.08|1.09|1.07|1.08||1.045|1.025|1.065|1.125|1.105|1.11|1.11|1.23|1.26|1.155|1.175|1.18|1.15|1.125|1.075|1.085|1.025|1.05|1.065|1.045|1.065|1.09|1.13|1.175|1.155|1.085|1.07|1.1|0.99|1.085|0.93||0.915|0.9|0.795|0.765|0.775|0.75|0.77|0.83|0.86|0.87|0.88|0.91|0.925|0.865|0.9|0.885|0.95|||0.555|0.495|0.48|0.33|0.335|0.33|0.335|0.335|0.34|0.355|0.37|0.375|0.395|0.32|0.315|0.34|0.31|0.3|0.295|0.295|0.295|0.3|0.295|0.295|0.29|0.29|0.29|0.29|0.285|0.285|0.3|0.275|0.28|0.27|0.275|0.265|0.26|0.26|0.26|0.27|0.26|0.265|0.265|0.265||0.265|0.27|0.27|0.28|0.3|0.265|0.27|0.285|0.28|0.285|0.29|0.285|0.285|0.285|0.295|0.295|0.29|0.305||0.31|0.305|0.29|||0.3|0.295|0.3|0.295|0.31|0.295|0.295|0.285|0.285|0.27|0.285|0.315|0.32|0.315|||0.384|0.3935|0.3982|0.3792|0.365|0.3745|0.3745|0.384|0.3461|0.3555|0.3413|0.3461|0.3413|0.3413|0.3508|0.3508|0.3555|0.3508|0.3508|0.3508|0.3461|0.3555|0.3366|0.3461|0.3461|0.3508|0.3461|0.365|0.3508|0.365|0.3555|0.3413|0.3413|0.3413|0.3461|0.3603|0.3555|0.3413|0.3271|0.3271|0.3366|0.3413|0.3555|0.365|0.3698|0.3603|0.3745|0.3413|0.3461|0.3555|0.3508|0.365|0.384|0.3887|0.4077|0.3982|0.4077|0.4361|0.4409|0.4361|0.4314|0.4361|0.4409|0.4503|0.4361|0.4835|0.4314|0.4314|0.4172|0.4598|0.4883|0.4124|0.3745|0.3508|0.3413|0.3508|0.3745|0.3413|0.3555|0.3413|0.3508|0.3318|0.3555|0.3887|0.4456|||1.0334|1.0856|1.0903
04997|7566|/equities/metcash-limited|ASX200||3.68|3.7|3.72|3.71|3.68|3.64|3.59|3.57|3.57|3.56|3.54|3.59|3.62|3.72|3.69|3.78|3.84|3.83|3.76|3.72|3.72|3.78|3.78|3.78||3.83|3.84|3.78|3.76|3.77|3.69|3.69|3.73|3.78|3.82|3.72|3.78|3.76|3.86|3.87|3.85|3.89|3.85|3.82|3.85|3.83|3.87|3.9|3.88|3.82|3.8|3.8|3.84|3.94|3.9|3.89||3.9|3.94|3.91|3.87|3.92|3.9|3.91|3.92|3.9|3.91|3.9|3.92|3.91|3.89|3.89|3.88|3.93|||3.91|3.91|3.86|3.86|3.88|3.87|3.89|3.88|3.91|3.89|3.99|3.97|3.93|3.81|3.78|3.79|3.76|3.74|3.73|3.71|3.71|3.68|3.71|3.63|3.63|3.6|3.61|3.63|3.57|3.54|3.55|3.58|3.66|3.74|3.71|3.67|3.61|3.58||||3.64|3.59|3.59||3.59|3.56|3.6|3.55|3.5|3.51|3.57|3.52|3.58|3.57|3.61|3.61|3.62|3.55|3.5|3.48|3.52|3.5||3.49|3.49|3.5|||3.48|3.5|3.51|3.48|3.46|3.5|3.47|3.58|3.59|3.58|3.58|3.55|3.6|3.52|3.59|3.55|3.62|3.6|3.65|3.63|3.68|3.67|3.71|3.67|3.68|3.68|3.76|3.76|3.76|3.71|3.72|3.73|3.69|3.7|3.72|3.74|3.72|3.68|3.68|3.64|3.67|3.64|3.66|3.7|3.7|3.66|3.71|3.75|3.77|3.8|3.8|3.78|3.76|3.76|3.71|3.73|3.73|3.67|3.7|3.73|3.78|3.73|3.72|3.73|3.76|3.69|3.68|3.7|3.67|3.69|3.7|3.72|3.71|3.74|3.72|3.68|3.67|3.67|3.71|3.71|3.72|3.73|3.74|3.68|3.68|3.65|3.63|3.65|3.64|3.62|3.65|3.62|3.64|3.64|3.61|3.63|3.64|3.66|3.63|3.67|3.68|3.65|3.6|3.64|3.6|3.66
04998|7720|/equities/mineral-resource|ASX200||57.88|56.9|55.49|56.32|56.33|58.16|57.97|55.33|53.66|54.94|53.92|55.92|56.57|55.92|54.76|55.76|59.96|60.57|61.35|61.01|62.37|63.11|64.14|66.51||68.63|69.35|69.55|70.82|71.87|71.66|71.51|73.67|74.99|75.1|75.3|76.73|78.43|79.24|79.49|78.61|78|76.8|76.32|76.41|77.12|77.63|77.2|77.72|77|75.07|73.67|72.16|72.19|71.14|70.2||68.82|68.54|68.95|68.24|70.7|69.39|69.38|71.31|72.03|72.19|71.61|71.29|70.59|70.16|71.13|70.37|71|||70.87|68.3|67.73|69.7|69.15|69.04|67.84|68.21|66.17|65.91|67.73|66.81|66.31|65.48|67.08|66.66|64.15|64|66.4|67.85|66.69|67.71|64.61|64.04|62.32|60.9|59.09|59.41|60.1|59.75|57.09|56.84|57.41|56.8|57.1|57.07|56.83|55.21|56.19|59.08|58.38|59.95|60.84|59.84||59.39|55.47|54.09|52.55|58.15|58.5|59.47|59.84|60.86|62.74|63.64|63|67.11|67.08|68.05|68.87|69.36|70.62||70|70.97|69.59|||68.08|67.32|68.3|67.94|67.42|66.78|65.4|61.51|61.02|61.81|62.49|60.73|59.72|57.32|59.92|60.6|61.17|61.23|61.58|62.35|64.02|63.59|64.72|65.79|63.92|63.46|62.6|62.8|59.82|58.02|58.35|59.89|59.24|60.06|60.66|61.07|59.65|58.75|57.76|60.2|60.39|59.1|60.09|57.43|56.44|59.55|61.04|63.55|63.49|62.28|62.67|62.89|61.72|60.85|59.45|60.95|61.48|63.33|64.15|67.53|67.63|66.94|66|66.83|68.39|69.46|67.05|69.43|70.35|70.48|71.05|68.71|68.78|69.27|68.64|69.08|71.77|73.35|73.45|73.9|72.14|71.53|70.72|69.48|64.35|65.57|66.5|66.3|64.5|63.99|63.37|62.7|63.28|65.67|66.24|68.21|69.4|69.44|69.04|69.42|69.96|69.77|70.17|71.55|71.43|71.87
04999|7619|/equities/mirvac-group|ASX200/EAFAVALUE||2.01|1.93|1.85|1.85|1.835|1.835|1.875|1.85|1.86|1.855|1.87|1.81|1.925|1.965|1.91|1.96|1.945|1.925|1.865|1.85|1.885|1.925|1.895|1.89||1.995|1.995|2.02|1.98|1.98|1.96|1.935|1.95|1.985|2|1.98|2.03|2.04|2.04|2.07|2.08|2.15|2.09|2.07|2.09|2.09|2.08|2.1|2.08|2.05|2.06|2.05|2.06|2.06|2.08|2.05||2.09|2.13|2.14|2.12|2.16|2.1|2.13|2.21|2.21|2.25|2.31|2.29|2.32|2.31|2.35|2.3|2.37|||2.36|2.31|2.33|2.28|2.23|2.2|2.14|2.16|2.16|2.17|2.16|2.15|2.17|2.14|2.18|2.16|2.14|2.15|2.17|2.16|2.18|2.19|2.16|2.2|2.22|2.23|2.22|2.23|2.23|2.3|2.27|2.24|2.25|2.27|2.24|2.24|2.14|2.13|2.15|2.16|2.12|2.17|2.13|2.11||2.09|2.1|2.08|2.11|2.09|2.07|2.07|2.07|2.08|2.07|2.05|2.03|2.03|2.02|2.02|2.03|2|2.06||2.09|2.11|2.11|||2.08|2.06|2.14|2.08|2.04|2.1|2.14|2.11|2.13|2.09|2.11|2.11|2.1|2.01|2.05|2.04|2.06|1.97|1.97|1.94|1.975|1.965|1.97|2.02|2.04|2.05|2.05|2.07|1.965|1.93|1.965|1.975|1.97|1.965|1.96|1.945|1.905|1.85|1.82|1.835|1.875|1.88|1.945|2.02|2.02|2.04|2.05|2.08|2.07|2.07|2.09|2.14|2.11|2.08|2.05|2.06|2.07|2.04|2.08|2.13|2.13|2.15|2.16|2.15|2.16|2.15|2.2|2.2|2.24|2.25|2.27|2.3|2.29|2.33|2.34|2.35|2.35|2.36|2.42|2.4|2.41|2.42|2.42|2.38|2.33|2.34|2.35|2.33|2.33|2.29|2.37|2.41|2.4|2.28|2.31|2.34|2.36|2.33|2.32|2.29|2.3|2.32|2.32|2.36|2.34|2.34
05000|7311|/equities/monadelphous|ASX200||12.78|12.69|12.63|12.84|12.59|12.71|12.89|12.56|13.06|13.08|12.84|12.95|13.02|13.2|13.32|12.98|12.92|12.91|13.14|12.95|13.06|13.09|13.12|13.12||13.3|13.42|13.25|13.5|13.6|13.8|13.66|13.6|13.89|14.04|13.67|13.61|13.35|13.15|13.15|13.15|13.35|13.43|13.63|13.76|13.66|13.63|13.62|13.53|13.19|13.17|13.12|13.24|13.49|13.53|13.43||13.79|13.76|13.72|13.17|13.72|13.44|13.32|13.89|13.86|13.86|13.62|13.7|13.86|13.84|14|13.99|14.4|||14.18|14.17|13.8|13.7|13.76|13.83|13.48|13.52|13.32|13.43|13.45|13.31|13.46|13.53|13.87|13.65|13.6|13.99|14.14|14.33|14.13|14.06|13.78|13.52|13.95|14.08|13.8|13.8|13.95|13.81|13.79|13.89|14.02|13.9|13.82|14.01|14.12|14.02|13.91|13.88|13.54|13.84|13.47|13.59||13.55|13.8|13.76|14.23|14.26|14.35|14.43|14.52|14.64|14.51|14.58|14.45|14.52|14.45|14.44|14.58|14.57|14.84||14.84|14.88|14.74|||14.56|14.69|15.03|14.74|14.66|14.7|14.44|14.2|14.3|14.3|14.11|14.18|14.4|14.12|14.24|14.09|14.18|14.18|14.29|14.48|14.54|14.55|14.45|14.4|14.66|14.4|14.45|14.92|14.85|14.49|14.5|14.62|14.43|14.4|14.21|14.23|14.24|14.08|14.05|13.8|14|14.09|14.22|14.39|14.05|14.18|14.19|14.05|14.08|14|14.2|14.29|14.33|14.35|13.81|13.79|13.76|13.68|13.92|13.97|14.13|14.19|14.54|14.55|14.55|14.51|14.45|14.34|14.2|14.3|14.25|14.16|14.21|14.02|14.15|13.87|13.77|14.4|14.59|14.72|14.71|14.67|14.51|14.62|14.33|14.36|14.63|14.37|13.48|13.26|13.25|13.36|13.45|13.48|13.49|13.7|13.76|13.68|13.41|13.48|13.58|13.43|13.43|13.67|13.62|13.37
05001|18557|/equities/nanosonics|ASX200||3.15|3.06|3.01|3.02|2.98|2.97|2.92|2.87|2.87|2.87|2.99|2.95|2.95|2.94|2.86|3|2.98|3|2.99|2.97|2.89|2.98|2.85|2.83||3.01|3.1|2.92|2.79|2.81|2.81|2.72|2.85|2.89|2.92|2.87|2.97|2.92|2.9|2.85|2.82|3.01|2.9|2.98|2.92|2.91|2.93|2.95|2.92|2.81|2.74|2.84|2.83|2.92|2.92|2.75||2.76|2.81|2.81|2.7|2.78|2.81|2.87|2.98|2.88|2.85|2.83|2.7|2.82|2.67|2.64|2.67|2.78|||2.75|2.74|2.71|2.68|2.67|2.71|2.68|2.67|2.76|2.77|2.83|2.86|2.84|2.81|2.83|2.74|2.73|2.86|2.77|2.77|2.73|2.7|2.74|2.63|3.13|3.09|2.99|3|3|2.98|3|2.92|2.91|2.92|2.94|2.96|2.99|2.89|2.95|2.95|2.9|2.98|2.94|2.97||3.04|2.91|4.37|4.3|4.27|4.12|4.14|4.13|4.12|4.16|4.24|4.16|4.16|4.11|4.32|4.32|4.28|4.34||4.4|4.44|4.4|||4.36|4.37|4.49|4.55|4.48|4.53|4.62|4.52|4.49|4.4|4.39|4.4|4.38|4.26|4.17|4.11|4.33|4.29|4.25|4.2|4.21|4.2|4.2|4.21|4.3|4.28|4.24|4.36|4.25|4.12|4.15|4.14|4.15|4.13|4.03|3.91|3.87|3.86|3.73|3.79|3.73|3.8|3.82|3.88|3.91|3.84|3.94|3.99|3.98|4.01|4.05|4.15|4.14|4.13|4.13|4.04|3.96|3.88|4.03|4.16|4.22|4.16|4.23|4.27|4.29|4.21|4.25|4.31|4.37|4.26|4.37|4.3|4.32|4.36|4.31|4.29|4.26|4.27|4.28|4.25|4.15|4.19|4.27|4.12|4.11|4.2|4.17|4.1|4.5|4.73|4.71|4.59|4.69|4.77|4.89|4.97|4.88|4.84|4.66|4.63|4.79|4.68|4.65|4.78|4.73|4.74
05002|7788|/equities/national-australia-bank-limited|ASX200/EAFAVALUE||36.95|36.2|35.82|35.84|35.33|35.33|35.77|35.45|35.69|36.07|36.23|36.03|36.29|36.69|35.96|36.21|36.19|36.17|36|35.26|35.02|35.01|34.74|34.87||35.23|35|34.8|34.56|34.46|33.91|33.61|33.65|34.28|34.23|33.96|34.4|34.79|34.71|34.73|34.53|34.56|33.75|33.99|34.04|33.81|33.52|33.96|34.14|34.66|34.4|34.28|33.79|33.8|33.62|33.51||34|33.84|33.4|33.06|33.45|33.15|33.36|33.93|34.15|34.3|34.63|34.63|34.45|34.33|34.39|34.43|34.82|||34.64|34.69|34.46|34.56|34.76|34.78|33.91|33.94|34.03|33.81|33.5|34.45|33.88|34.03|35.11|34.32|34.1|33.76|34.14|34.04|33.84|33.88|34.08|33.9|33.86|33.48|33.61|33.49|33.17|33.07|32.85|32.51|32.93|32.65|32.37|32.46|32.13|32.2|32.34|32.25|31.9|32.6|32.13|32.14||31.79|31.87|31.93|31.63|31.28|30.89|30.74|30.73|30.95|30.91|30.97|30.72|30.9|30.51|30.56|30.46|30.59|30.86||30.7|30.73|30.51|||30.39|30.48|30.55|30.35|30.19|30.18|29.95|29.76|29.52|29.3|29.2|29.19|29.32|28.77|28.65|28.43|28.4|28.1|28.36|28.02|27.97|27.99|27.99|27.95|27.93|27.73|27.75|28.08|27.97|28.9|28.46|28.94|29.17|29.04|29.34|29.06|28.57|28.16|28.05|27.88|28.4|28.2|28.32|28.56|28.56|28.65|29.12|29.55|29.37|29.13|29.32|29.56|29.29|29.15|28.96|28.94|28.51|28.31|28.79|28.96|29.07|28.88|29.04|28.88|28.86|28.88|28.75|29.39|29.38|29.58|29.68|29.31|28.98|29.11|29.05|28.65|28.59|28.66|29.01|28.95|28.9|28.96|28.85|28.41|28.26|27.89|28.39|28.04|27.93|27.57|27.68|27.81|28.4|28.7|28.33|28.56|28.6|28.64|28.03|27.96|27.95|27.93|28.11|28.58|28.42|28.38
05003|102032|/equities/nsreit-stapled|ASX200||2.39|2.35|2.33|2.34|2.33|2.33|2.32|2.3|2.3|2.3|2.3|2.3|2.34|2.37|2.34|2.33|2.32|2.34|2.33|2.3|2.31|2.3|2.23|2.25||2.28|2.29|2.27|2.25|2.27|2.24|2.2|2.2|2.23|2.2|2.18|2.18|2.21|2.22|2.22|2.23|2.27|2.2|2.19|2.19|2.19|2.19|2.18|2.18|2.18|2.15|2.13|2.12|2.16|2.18|2.13||2.19|2.22|2.24|2.2|2.24|2.21|2.19|2.24|2.27|2.28|2.33|2.32|2.34|2.33|2.34|2.35|2.39|||2.4|2.37|2.38|2.43|2.43|2.43|2.43|2.42|2.42|2.4|2.37|2.35|2.35|2.36|2.36|2.31|2.29|2.27|2.28|2.27|2.26|2.27|2.24|2.25|2.28|2.31|2.31|2.32|2.31|2.33|2.31|2.27|2.3|2.31|2.32|2.35|2.31|2.29|2.34|2.35|2.3|2.31|2.23|2.23||2.21|2.24|2.19|2.2|2.2|2.2|2.23|2.23|2.25|2.24|2.25|2.25|2.19|2.21|2.22|2.23|2.23|2.27||2.3|2.32|2.35|||2.3|2.31|2.31|2.31|2.31|2.35|2.39|2.37|2.36|2.34|2.36|2.32|2.32|2.25|2.28|2.21|2.16|2.15|2.13|2.07|2.1|2.08|2.1|2.15|2.17|2.19|2.18|2.21|2.11|2.07|2.11|2.11|2.11|2.1|2.1|2.06|2.03|2|2|1.995|2.04|2.04|2.11|2.16|2.16|2.16|2.2|2.22|2.22|2.2|2.2|2.24|2.23|2.23|2.2|2.22|2.19|2.16|2.17|2.18|2.18|2.17|2.17|2.18|2.22|2.2|2.2|2.19|2.22|2.22|2.23|2.22|2.18|2.2|2.21|2.23|2.24|2.27|2.29|2.31|2.31|2.32|2.33|2.29|2.29|2.26|2.31|2.25|2.2|2.16|2.2|2.17|2.16|2.17|2.19|2.21|2.2|2.19|2.2|2.23|2.2|2.23|2.26|2.28|2.32|2.28
05004|102006|/equities/nearmap-fpo|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05005|1055094|/equities/netwealth-group|ASX200||21.8|21|21.91|21.68|21.82|21.84|21.84|21.67|21.7|21.61|22.17|22.3|22.21|22.25|22.18|21.83|21.74|21.82|21.71|21.55|21.47|21.75|21.32|21.36||21.36|21.34|20.89|20.87|20.97|21.05|20.61|20.17|19.95|20.36|20.25|20.32|20.44|20.34|20.25|20.41|20.77|19.69|19.98|20.17|20.26|20.16|20.48|20.48|19.92|19.77|19.66|19.27|19.78|19.81|19.39||19.94|19.86|19.69|18.83|19.79|19.76|19.63|19.85|20.14|19.26|20.28|20.29|20.3|20.16|20.29|19.74|20.18|||21.12|21.16|21.56|21.48|21.23|21.29|20.42|20.46|20.6|20.38|20.52|20.53|20.4|20.26|20.15|19.66|19.75|19.53|19.46|19.41|19.15|18.89|19.01|19.3|19.15|18.8|18.48|18.6|17.61|17.69|18|17.45|17.45|17.73|17.52|17.25|17.09|17.05|17.07|16.76|16.63|16.85|16.58|17.34||17.37|17.12|17.45|17.24|17.12|16.73|16.52|16.13|16.14|16.3|15.96|15.62|15.81|15.47|15.64|15.36|15.16|15.53||15.4|15.54|15.37|||15.19|15.12|15.09|15.07|14.89|14.84|15.07|14.69|14.79|14.83|14.84|14.66|14.89|14.66|14.83|14.71|14.92|14.75|14.54|14.58|14.21|14.14|14.11|14.12|14.13|13.82|13.95|14.33|14.02|13.78|13.72|13.64|13.47|13.51|13.25|13.45|13.3|12.92|12.7|12.49|12.41|12.45|12.72|13.04|13.02|13.12|13.63|14.79|14.87|14.72|14.89|15.09|14.8|14.53|14.33|14.32|14.41|14.5|14.58|14.84|15.1|14.98|15.31|15.36|15.62|15.47|15.75|15.92|16|15.81|16|15.89|15.78|15.88|15.75|15.4|15.47|15.41|15.43|15.32|15.12|15.01|15.12|15.13|15.27|15.23|15.46|15.45|15.93|15.76|15.33|14.71|14.51|14.75|14.62|14.68|14.92|14.77|14.61|14.52|14.47|14.4|14.55|14.94|15.16|15.05
05006|7695|/equities/newcrest-mining-limited|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.35|23.65|24.03|24.31|24.81|25.14|25.13|26.9|26.86|26|25.8|25.28|25.22|25.42|24.27|24.29|23.87|23.71|24.5|24.52|24.44|25.72|26.26|26.82|26.83|26.81|26.7|26.6|26.24|26.09|26.03|25.79|25.72|25.8|25.72|25.57|25.67|25.81|25.95|25.77|26.03|26.15|25.73|25.46|25.46|25.65|25.2|25.09|24.79|24.99|24.86|25.28|25.62|26|25.85|25.95|26.13|26|26.12|26.08|26.34|26.6|26.79|26.41|26.41
05007|41354|/equities/news-corp-b|ASX200||42.52|42.6|42.52|41.95|41.97|42.45|42.71|42.7|42.5|42.89|43.15|43.08|42.89|42.6|41.98|41.49|41.55|41.6|41.56|41.83|41.92|42.42|42.07|41.92||42.48|42.59|41.87|41.91|41.9|41.7|41.1|41.04|41.18|41.64|40.7|41.59|40.55|40.7|40.57|40.51|40.21|39.41|39.54|39.06|38.58|37.31|38.58|38.57|38.09|37.77|37.96|37.81|38.39|38.43|38.4||39.32|39.31|38.82|38.44|38.92|38.82|38.68|38.72|39.33|39.5|40.04|40.39|40.42|40.24|40.64|39.83|41.01|||41.74|41.72|41.19|41.22|41.33|41.38|40.9|40.6|40.54|41.08|41.2|41.29|41.26|41.07|41.25|41.31|41.45|41.52|41.8|42.39|42.24|42.11|41.96|42.4|42.27|41.73|41.64|42.06|42.01|42.32|42.34|41.88|41.71|41.65|41.89|41.85|39.37|38.97|39.42|39.25|38.98|39.11|39.32|39.17||38.92|38.78|38.3|38.17|37.44|37.33|37.5|37.83|37.82|37.85|37.77|37.76|38.35|38.09|37.93|37.92|37.77|37.82||37.66|37.41|37.2|||36.44|36.3|36.71|36.66|36.6|36.58|35.81|35.11|35.31|34.94|34.69|34.67|34.56|34.69|34.55|34.78|35.07|35.03|35.5|34.75|34.69|34.6|33.9|33.49|33.28|33.82|33.69|33.71|33.53|34.12|34.75|34.68|34.62|34.8|34.77|34.36|33.95|33.8|33.37|33.2|33.5|33.55|34.86|34.67|34.95|35.48|35.79|35.94|35.54|34.22|33.98|33.75|33.67|32.96|32.76|32.26|32.26|31.94|32.82|32.73|32.37|32.1|31.99|31.9|31.99|32.36|31.65|32.09|31.99|32.58|32.94|32.91|33.36|33.5|33.74|34.12|33.82|33.79|33.84|33.69|33.94|33.96|33.61|33.41|33.16|32.9|33.22|33|33.21|33.03|33.06|33.82|33.11|33.89|33.39|32.61|31.8|31.76|31.41|31.13|30.86|30.51|30.63|30.35|29.56|29.34
05008|40380|/equities/nextdc-ltd|ASX200||17.92|18.35|18.04|18.44|18.14|17.79|17.76|17.65|17.45|17.49|17.63|17.46|17.61|17.59|17.75|17.67|17.62|17.9|18|17.93|18.25|18.34|17.71|17.92||17.8|17.89|17.69|17.52|17.68|17.79|17.56|17.6|17.63|17.64|17.59|17.98|17.57|17.75|17.72|17.62|17.93|17.29|17.33|17.26|17.52|17.74|17.46|17.09|17.04|16.53|16.23|16.2|16.69|16.69|16.3||16.38|16.33|15.94|15.74|15.87|15.55|15.41|15.88|||16.5228|16.602|16.6316|16.6811|16.9777|16.6118|17.1656|||17.5908|17.3831|17.6105|17.7687|17.3831|17.3436|17.1557|17.2546|17.2644|17.2447|17.3534|17.2743|17.2842|17.1952|17.1952|17.1755|16.7503|16.6316|16.6811|16.5822|17.4523|16.9579|14.9902|15.1484|15.0001|14.7232|14.6342|14.7924|14.8814|14.8617|14.4563|13.9816|14.1695|14.3079|14.2387|14.1893|14.2189|14.2387|14.1596|14.1398|13.7147|13.863|13.7048|13.5268||13.5861|13.507|13.685|13.6158|13.5663|13.4773|13.6257|13.5663|13.7344|13.7048|13.7344|13.4576|13.2994|13.0423|13.2104|13.2796|13.2994|13.6454||13.5762|13.5564|13.329|||13.2301|13.1708|13.3982|13.4081|13.1807|13.24|13.24|12.9928|12.894|12.7852|13.0522|13.3092|13.329|13.2895|13.2697|12.8643|12.8841|12.7357|12.5578|12.5083|12.7753|12.9236|12.9335|12.9137|12.7852|12.805|12.8742|12.9632|12.5083|12.3897|12.3204|12.4688|12.5182|12.3897|12.2611|12.3106|12.1029|11.8063|11.6184|11.5986|11.6975|11.7272|12.0238|12.0535|11.8953|11.9447|12.1721|12.36|12.1721|12.1425|12.4292|12.805|12.7456|12.3501|12.0831|12.1326|12.3007|11.9546|12.0436|12.2413|12.2512|12.1919|12.3402|12.2809|12.538|12.3699|12.4589|12.4391|12.4391|12.5281|12.7259|12.6072|12.5775|12.8544|12.894|12.6665|12.7357|12.9137|13.0917|13.1313|13.2895|13.3884|13.1807|12.9434|13.1115|13.4675|13.6454|13.4081|12.9236|12.6566|12.7654|12.8346|12.894|13.151|12.9928|13.0027|13.0423|13.0225|12.716|12.716|12.7555|12.5973|12.8544|12.9038|12.6072|12.6468
05009|14292|/equities/nib-holdings|ASX200||6.94|6.95|6.9|6.88|6.9|6.98|7.12|7.11|7.17|7.25|7.35|7.35|7.34|7.3|7.32|7.33|7.23|7.3|7.53|7.5|7.33|7.36|7.4|7.47||7.58|7.54|7.46|7.4|7.52|7.44|7.36|7.27|7.18|7.15|7.06|7.14|7.05|7.08|7.12|7.14|7.34|7.47|7.45|7.51|7.46|7.46|7.56|7.65|7.28|7.25|7.23|7.22|7.45|7.5|7.31||7.56|7.59|7.55|7.39|7.56|7.61|7.52|7.75|7.76|7.7|7.79|7.82|7.81|7.69|7.76|7.72|7.98|||7.86|7.78|7.65|7.65|7.68|7.6|7.61|7.74|7.83|7.9|7.83|7.88|7.91|7.95|7.99|7.75|7.92|7.85|7.59|7.52|7.32|7.38|7.56|7.72|8.18|8.12|8.09|8.22|8.09|8.06|8.04|8|8.1|8.03|8.05|8.15|8.03|7.98|7.98|8.01|8|8.14|7.94|8||7.97|7.99|8|7.96|7.78|7.67|7.5|7.51|7.54|7.55|7.59|7.47|7.56|7.53|7.56|7.47|7.46|7.38||7.39|7.38|7.32|||7.33|7.32|7.4|7.41|7.35|7.31|7.46|7.72|7.44|7.4|7.46|7.67|7.99|7.63|7.66|7.71|7.58|7.57|7.6|7.64|7.58|7.55|7.47|7.45|7.53|7.53|7.48|7.5|7.55|7.47|7.29|7.29|7.12|7.17|7.34|7.35|7.28|7.23|7.24|7.11|7.2|7.27|7.28|7.31|7.28|7.31|7.38|7.47|7.38|7.33|7.38|7.52|7.64|7.55|7.6|7.63|7.52|7.31|7.32|7.39|7.43|7.47|7.43|7.5|7.56|7.47|7.54|7.67|7.6|7.63|7.72|7.67|7.71|7.73|7.79|7.61|7.59|7.76|7.95|8.04|8.24|8.32|8.16|8.08|8.12|8.03|7.99|7.79|7.76|8.36|8|7.88|7.81|7.89|7.87|7.9|7.91|7.92|8|8.05|8.15|8.14|8.12|8.23|8.28|8.35
05010|1089517|/equities/nickel-mines|ASX200||0.83|0.825|0.81|0.83|0.81|0.82|0.825|0.8|0.8|0.805|0.8|0.815|0.82|0.815|0.8|0.825|0.855|0.845|0.845|0.845|0.84|0.845|0.85|0.92||0.945|0.93|0.935|0.955|0.95|0.96|0.935|0.97|0.965|0.935|0.995|0.99|1.04|1.065|1.07|1.02|0.99|0.98|0.975|0.98|0.98|0.985|0.985|1|0.985|0.95|0.95|0.965|0.95|0.91|0.875||0.88|0.88|0.885|0.85|0.875|0.87|0.865|0.895|0.86|0.885|0.875|0.88|0.87|0.865|0.865|0.835|0.835|||0.81|0.78|0.77|0.785|0.785|0.795|0.77|0.8|0.74|0.76|0.805|0.82|0.825|0.795|0.825|0.825|0.81|0.785|0.805|0.77|0.705|0.715|0.705|0.73|0.705|0.69|0.67|0.665|0.68|0.685|0.64|0.64|0.65|0.635|0.65|0.68|0.685|0.68|0.705|0.755|0.78|0.795|0.725|0.6||0.6|0.585|0.56|0.57|0.585|0.585|0.61|0.625|0.64|0.655|0.645|0.64|0.66|0.665|0.66|0.685|0.695|0.71||0.695|0.67|0.67|||0.67|0.67|0.675|0.68|0.68|0.68|0.67|0.67|0.68|0.695|0.715|0.71|0.705|0.68|0.71|0.71|0.72|0.72|0.715|0.72|0.73|0.73|0.77|0.805|0.8|0.785|0.775|0.805|0.795|0.77|0.79|0.805|0.815|0.82|0.825|0.815|0.815|0.775|0.745|0.76|0.78|0.755|0.765|0.765|0.765|0.78|0.79|0.805|0.8|0.785|0.8|0.8|0.76|0.75|0.715|0.71|0.72|0.725|0.74|0.755|0.75|0.735|0.74|0.755|0.77|0.78|0.78|0.8|0.805|0.81|0.815|0.79|0.785|0.785|0.79|0.785|0.795|0.8|0.82|0.845|0.815|0.795|0.775|0.775|0.755|0.75|0.76|0.765|0.755|0.745|0.735|0.745|0.76|0.79|0.79|0.805|0.815|0.805|0.81|0.82|0.82|0.815|0.835|0.835|0.825|0.81
05011|985597|/equities/nine-ent-fpo|ASX200||1.385|1.38|1.365|1.345|1.355|1.33|1.335|1.34|1.32|1.37|1.4|1.385|1.375|1.435|1.4|1.42|1.415|1.4|1.375|1.41|1.405|1.4|1.355|1.38||1.4|1.43|1.415|1.42|1.44|1.405|1.41|1.43|1.44|1.48|1.475|1.475|1.465|1.525|1.555|1.565|1.56|1.555|1.54|1.53|1.515|1.515|1.52|1.5|1.46|1.465|1.46|1.475|1.525|1.53|1.485||1.52|1.53|1.545|1.5|1.54|1.54|1.555|1.56|1.6|1.61|1.65|1.65|1.665|1.665|1.675|1.67|1.69|||1.71|1.67|1.675|1.715|1.72|1.765|1.7|1.69|1.685|1.675|1.685|1.695|1.64|1.605|1.65|1.67|1.645|1.625|1.68|1.68|1.72|1.8|1.8|1.8|1.735|1.68|1.84|1.845|1.855|1.875|1.875|1.905|1.91|1.94|1.965|1.935|1.945|1.94|1.93|1.95|1.93|1.98|1.975|1.97||1.995|1.99|1.97|1.97|1.95|1.925|1.98|1.975|2|1.99|2.02|2|2|1.99|1.99|1.985|1.985|2.02||2.02|2.03|2.03|||2.01|2.01|2.02|2.02|1.975|1.995|1.99|1.945|1.985|1.99|1.98|1.94|1.965|1.9|1.94|1.9|1.935|1.935|1.94|1.925|1.92|1.91|1.925|1.94|1.94|1.955|1.95|1.96|1.92|1.905|1.915|1.92|1.915|1.91|1.915|1.915|1.88|1.86|1.845|1.85|1.81|1.82|1.88|1.935|1.95|1.985|2|2.01|1.995|1.99|2.01|2.06|2.06|2.01|1.96|1.93|1.975|2.01|2.02|2.05|2.05|2.05|2.05|2.06|2.07|2.05|2.05|2.04|2.02|2.03|2.01|2.03|2|2.02|2.01|1.99|2.01|2.03|2.06|2.06|2.08|2.06|2.04|2.03|2.02|1.995|2.04|2.03|2.02|1.995|2.01|2.04|2.06|2.11|2.13|2.15|2.17|2.18|2.16|2.15|2.15|2.12|2.13|2.16|2.14|2.15
05012|39197|/equities/northern-star-resources|ASX200/EAFAGROWTH||13.86|13.29|13.02|12.98|12.81|12.82|12.86|12.77|12.83|12.9|13|13.01|12.96|13.41|13.45|13.71|13.46|13.34|13.23|13.38|13.43|13.71|13.73|13.82||14.56|14.54|14.35|14.39|14.25|14.35|13.96|14.36|14.45|14.47|14.21|14.2|14.69|14.93|15.11|14.69|14.94|14.63|14.57|14.75|14.67|14.5|14.61|14.71|14.54|14.33|14.57|14.43|14.94|15.06|15.1||14.88|14.74|15.28|15.5|15.3|15.24|15.14|15.23|15.3|15.36|15|15.23|15.17|14.87|14.79|14.67|14.84|||14.47|14.23|13.93|13.71|13.72|13.71|13.4|13.84|13.65|13.7|14.01|13.75|14.08|13.85|14.43|14.4|14.04|14.13|13.72|12.94|12.9|12.67|12.8|12.92|12.77|13.06|13.17|13.17|13.13|13.16|12.77|12.87|13.31|13.18|13.26|13.31|13.32|13.29|13.39|13.92|13.37|13.15|13.33|12.95||12.9|12.81|12.08|12.32|12.21|12.15|12.3|12.87|13.12|13.05|12.84|12.69|12.88|12.84|12.96|12.8|13.17|13.72||13.65|13.85|13.73|||13.67|13.62|13.62|13.4|13.22|13.19|13.18|12.19|12.32|12.34|12.6|12.68|12.51|12.38|12.9|12.44|12.73|12.67|12.14|11.73|11.54|11.64|11.89|11.86|11.46|11.76|11.32|11.81|11.33|11.35|11.65|11.87|11.91|12.05|11.99|11.62|11.58|11.89|11.69|12.09|12.04|12|12.1|12.21|12.15|12.13|11.98|11.48|11.28|11.4|11.05|11.35|11.26|11.4|11.23|10.8|10.66|10.18|10.04|10.49|10.46|10.25|10.47|10.73|10.85|10.92|10.83|11.19|11.4|11.35|11.49|11.31|11.14|11.28|11.18|11.04|11.03|11.19|11.25|11.68|11.73|11.91|11.85|11.63|11.47|11.17|11.16|10.61|10.49|10.24|10.36|10.3|10.55|10.62|10.82|10.92|10.89|10.92|10.88|11.14|11.2|11.46|11.37|11.69|11.51|11.57
05013|13870|/equities/nrw-holdings|ASX200||3.13|3.09|3.07|3.06|3.04|3.08|3.08|3.09|3.07|3.04|3.09|3.06|3.08|3.1|3.13|3.14|3.12|3.06|3.03|2.92|2.93|2.97|2.96|2.96||3.02|3.01|2.95|2.99|3.03|3.08|3|2.9|2.99|2.98|2.91|2.83|2.79|2.74|2.72|2.66|2.71|2.72|2.76|2.81|2.81|2.79|2.83|2.77|2.73|2.76|2.77|2.76|2.8|2.82|2.8||2.86|2.84|2.84|2.76|2.77|2.73|2.69|2.8|2.84|2.85|2.84|2.85|2.85|2.87|2.85|2.81|2.84|||2.93|2.85|2.86|2.83|2.93|2.98|3.02|3|3.02|3.05|3|2.95|3.01|3.01|3.06|3.04|3.08|3.06|3.03|3.05|2.98|2.97|2.94|2.91|2.94|2.91|2.9|2.83|2.84|2.84|2.84|2.86|2.85|2.87|2.87|2.9|2.8|2.8|2.8|2.83|2.72|2.73|2.69|2.73||2.67|2.67|2.69|2.72|2.73|2.68|2.74|2.73|2.8|2.78|2.85|2.87|2.92|2.87|2.9|2.92|2.9|2.97||2.98|3|2.97|||2.93|2.97|2.95|2.92|2.9|3|2.86|2.76|2.77|2.78|2.76|2.73|2.8|2.78|2.82|2.77|2.8|2.71|2.65|2.54|2.58|2.55|2.55|2.52|2.46|2.47|2.44|2.51|2.53|2.57|2.54|2.58|2.48|2.52|2.52|2.56|2.54|2.48|2.5|2.54|2.57|2.55|2.54|2.62|2.62|2.67|2.71|2.72|2.73|2.68|2.7|2.71|2.75|2.77|2.64|2.6|2.62|2.64|2.67|2.72|2.71|2.71|2.68|2.68|2.69|2.71|2.69|2.66|2.6|2.55|2.53|2.51|2.52|2.51|2.57|2.53|2.58|2.6|2.68|2.76|2.82|||2.72|2.71|2.68|2.69|2.72|2.76|2.7|2.64|2.69|2.74|2.68|2.7|2.73|2.73|2.72|2.69|2.72|2.73|2.63|2.64|2.69|2.75|2.69
05014|7506|/equities/nufarm-ltd|ASX200||4.61|4.53|4.47|4.55|4.54|4.57|4.6|4.54|4.54|4.59|4.6|4.66|4.62|4.67|4.66|4.67|4.73|4.74|4.7|4.77|4.82|4.76|4.72|4.7||4.86|4.74|4.62|4.63|4.57|4.47|4.41|4.46|4.57|4.56|4.57|4.73|5.09|5.15|5.16|5.02|5.11|5.08|5.16|5.21|5.21|5.21|5.25|5.24|5.19|5.13|5.15|5.12|5.18|5.26|5.11||5.19|5.23|5.14|5.05|5.13|4.98|4.96|5.07|5.14|5.14|5.14|5.15|5.15|5.34|5.38|5.36|5.45|||5.5|5.26|5.29|5.42|5.42|5.36|5.43|5.45|5.43|5.37|5.36|5.51|5.54|5.61|5.74|5.82|5.95|5.86|5.82|5.84|5.76|5.72|5.78|5.72|5.68|5.63|5.61|5.56|5.54|5.54|5.52|5.48|5.47|5.54|5.55|5.57|5.62|5.54|5.59|5.66|5.52|5.58|5.4|5.43||5.38|5.28|5.23|5.2|5.2|5.19|5.2|5.25|5.27|5.23|5.26|5.21|5.29|5.24|5.25|5.28|5.21|5.29||5.22|5.21|5.2|||5.16|5.21|5.2|5.11|5.04|5.15|5.05|4.89|4.87|4.79|4.79|4.77|4.76|4.65|4.74|4.67|4.74|4.67|4.64|4.67|4.66|4.6|4.59|4.58|4.62|4.74|4.62|4.81|4.45|4.4|4.41|4.48|4.46|4.42|4.45|4.52|4.38|4.37|4.33|4.3|4.38|4.34|4.41|4.6|4.72|4.7|4.69|4.74|4.75|4.65|4.66|4.72|4.73|4.73|4.72|4.74|4.73|4.7|4.63|4.73|4.75|4.72|4.73|4.77|4.7|4.75|4.63|4.72|4.8|4.7|4.9|4.9|4.88|5.01|5.14|5.14|5.13|5.2|5.31|5.26|5.22|5.19|5.2|5.1|5.02|4.94|4.95|4.98|4.95|4.95|5.02|5.03|5.06|5.13|5.09|5.21|5.24|5.25|5.19|5.17|5.2|5.15|5.21|5.26|5.37|5.39
05015|1167776|/equities/nuix-ltd|ASX200||3.5|3.51|3.55|3.56|3.54|3.49|3.58|3.27|3.06|3|3.08|3.05|2.98|2.87|2.89|2.88|2.86|2.96|2.96|3.03|3.06|2.92|2.92|2.9||2.81|2.99|2.93|3.02|3.13|3.1|2.89|2.87|2.96|2.99|3.06|2.98|3.02|3.08|2.98|2.38|2.44|2.35|2.41|2.42|2.34|2.18|2.14|2.17|2.18|2.12|2.04|2.03|2.07|2.04|2.11||2.06|1.96|1.95|1.95|1.95|1.975|1.975|2.03|2.07|2.13|2.1|1.955|1.99|2.04|2.08|2.03|2.1|||2.23|2.17|2.18|2.15|2.15|2.15|2.17|2.13|2.14|2.11|2.05|2.1|2|1.945|2|2.01|1.925|2.01|1.95|2|2.12|2.07|1.94|1.995|2.01|2.09|2.14|1.95|1.72|1.945|1.85|1.82|1.81|1.8|1.775|1.725|1.62|1.645|1.56|1.56|1.54|1.56|1.555|1.5||1.545|1.52|1.59|1.6|1.655|1.655|1.6|1.63|1.71|1.83|2.1|2.06|2.14|2.15|2.06|1.885|1.875|1.925||1.895|1.875|1.895|||1.815|1.775|1.82|1.79|1.79|1.785|1.835|1.8|1.78|1.745|1.785|1.8|1.815|1.875|1.86|1.85|1.795|1.72|1.715|1.64|1.6|1.575|1.55|1.54|1.52|1.49|1.605|1.61|1.59|1.51|1.51|1.49|1.56|1.52|1.46|1.475|1.4|1.4|1.4|1.4|1.37|1.395|1.4|1.38|1.4|1.39|1.4|1.455|1.435|1.455|1.55|1.515|1.49|1.445|1.405|1.41|1.4|1.395|1.415|1.42|1.425|1.41|1.42|1.38|1.455|1.445|1.4|1.38|1.41|1.4|1.405|1.415|1.39|1.58|1.69|1.65|1.67|1.67|1.61|1.61|1.56|1.5|1.59|1.55|1.54|1.485|1.585|1.76|1.67|1.52|1.4|1.445|1.59|1.65|1.5|1.43|1.335|1.34|1.365|1.43|1.49|1.55|1.52|1.495|1.6|1.51
05016|7600|/equities/oil-search-limited|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05017|18532|/equities/imf-australia-ltd|ASX200||0.93|0.92|1.01|1.04|1.04|1.045|1.055|1.02|1.045|1.04|1.11|1.035|1.035|1.04|1.015|1.07|1.03|1.015|1|1.005|0.98|0.92|0.915|0.9||0.91|0.905|0.935|0.915|0.86|0.84|0.89|0.93|0.915|0.92|0.905|0.91|0.885|0.775|0.69|0.76|0.74|0.745|0.75|0.795||0.9|0.905|0.925|1.05|1.15|1.08|1.15|1.245|1.24|1.25||1.28|1.28|1.285|1.24|1.3|1.325|1.285|1.33|||||1.405|1.425|1.485|1.47|1.495|||1.51|1.42|1.39|1.355|1.39|1.35|1.3|1.35|1.41|1.465|1.445|1.44|1.53|1.565|1.555|1.55|1.515|1.64|1.66|1.66|1.68|1.7|1.685|1.66|1.635|1.64|1.62|1.77|1.69|1.61|1.51|1.5|1.495|1.44|1.395|1.48|1.445|1.36|1.3|1.295|1.25|1.34|1.31|1.28||1.28|1.265|1.265|1.265|1.26|1.26|1.3|1.28|1.295|1.38|1.36|1.34|1.34|1.335|1.35|1.36|1.34|1.43||1.355|1.38|1.315|||1.305|1.365|1.45|1.38|1.385|1.45|1.38|1.33|1.355|1.44|1.45|1.41|1.405|1.4|1.44|1.47|1.55|1.64|1.58|1.535|1.515|1.515|1.55|1.61|1.57|1.6|1.695|1.71|1.74|1.695|1.685|1.715|1.78|1.665|1.64|1.665|1.515|1.48|1.52|1.53|1.495|1.5|1.53|1.54|1.555|1.58|1.65|1.65|1.615|1.595|1.645|1.625|1.64|1.59|1.585|1.605|1.64|1.735|1.755|1.8|1.8|1.835|1.83|1.87|1.92|1.955|2.01|1.97|1.905|1.875|2|1.93|2.02|2.05|2.12|2.18|2.27|2.25|2.22|2.14|2.14|2.1|2.17|2.15|2.2|2.34|2.47|2.54|2.69|2.71|2.69|2.71|2.72|2.72|2.75|2.79|2.72|2.72|2.76|2.79|2.74|2.73|2.75|2.9|2.82|2.8
05018|7420|/equities/orica-limited|ASX200/EAFAGROWTH||17.95|17.85|17.66|17.64|17.37|17.82|17.9|17.43|17.67|17.67|17.87|17.95|17.8|17.96|17.82|17.63|17.87|17.99|18.04|17.84|18|18.09|18.15|18.16||18.27|18.26|18.38|18.47|18.64|18.32|18.19|18.22|18.54|18.74|18.67|18.69|18.79|18.86|18.74|18.55|18.79|18.62|18.31|18.21|18.3|18.4|18.3|17.97|17.95|17.71|17.98|17.94|18.1|18.12|17.78||18.31|18.34|18.28|17.96|17.99|17.76|17.66|17.91|17.97|17.82|17.75|17.84|17.91|18.08|18.05|17.98|18.34|||18.26|17.85|18.07|17.71|17.51|17.51|17.49|17.49|17.39|17.25|17.29|17.24|16.99|16.89|17.14|17.01|16.82|17.16|16.99|16.95|17.11|17.02|16.9|17.09|16.93|16.99||16.85|16.89|16.73|16.82|16.24|16.36|16.34|16.32|16.29|16.47|16.35|16.49|16.46|16.16|16.26|16.02|16.05||16.02|15.88|15.98|16.08|15.99|15.92|15.79|15.78|16|15.96|15.88|15.87|16.11|16.06|15.95|15.79|15.71|15.93||15.94|15.86|15.78|||15.74|15.97|16.21|16.63|16.46|16.47|16.36|15.95|15.79|15.65|15.58|15.58|15.67|15.44|15.65|15.59|15.62|15.47|15.49|15.54|15.6|15.7|15.64|15.68|15.63|15.75|15.7|16.01|15.56|15.44|15.45|15.48|15.06|14.9|14.86|14.92|14.67|14.45|14.66|14.61|14.8|14.64|14.74|14.71|14.9|15.08|15.2|15.52|15.58|15.56|15.63|15.67|15.64|15.56|15.38|15.33|15.33|15.15|15.17|15.45|15.59|15.45|15.27|15.13|15.06|15.22|15.4|15.59|15.88|15.66|15.96|15.93|15.99|16.11|15.81|15.6|15.48|15.38|15.45|15.59|15.55|15.71|15.54|15.18|15.03|14.97|15.2|15.18|15.23|15.13|15.27|15.26|15.29|15.38|15.35|15.67|15.77|15.79|15.82|15.79|15.87|15.66|15.52|15.81|15.75|15.83
05019|7710|/equities/origin-energy-limited|ASX200/EAFAVALUE||10.64|10.62|10.65|10.83|10.71|10.77|10.69|10.85|10.93|10.93|10.86|10.95|10.83|10.78|10.66|10.76|10.42|10.34|10.41|10.06|10.08|10.09|9.99|10.08||10.35|10.29|10.24|10.21|10.31|10.19|10.1|10.23|10.36|10.44|10.36|10.35|10.16|10.01|9.95|9.92|10.02|9.95|9.96|9.92|9.93|9.95|10.05|10.06|9.8|9.64|9.62|9.7|9.75|9.73|9.71||9.78|9.84|9.82|9.76|9.83|9.81|9.57|9.76|9.77|9.54|9.55|9.51|9.45|9.28|9.33|9.28|9.22|||9.2|9.08|9.06|9.1|9.13|9.07|9.08|9.11|9.05|9.12|8.99|9.01|8.95|8.85|8.93|8.86|8.75|8.74|8.9|9.01|8.99|8.95|8.98|9.04|9.07|9.12|8.86|8.67|8.69|8.73|8.78|8.57|8.54|8.42|8.38|8.35|8.49|8.27|8.35|8.47|8.42|8.52|8.3|8.32||8.28|8.27|8.13|8.13|8.13|8.21|8.11|8.02|8.22|8.26|8.32|8.33|8.42|8.42|8.43|8.45|8.43|8.47||8.47|8.39|8.37|||8.4|8.4|8.42|8.28|8.02|7.98|7.99|7.85|7.88|7.8|7.84|7.95|8|8.03|7.86|8.18|8.24|8.4|8.47|8.53|8.56|8.33|8.42|8.28|8.53|8.6|8.74|8.57|8.5|8.78|8.65|8.87|8.74|8.64|8.54|8.38|8.47|9.07|9.13|9.17|9.21|9.19|9.1|9.16|9.19|9.19|9.22|9.21|9.3|9.3|9.27|9.26|9.21|9.21|8.73|8.72|8.66|8.71|8.73|8.87|8.78|8.83|8.88|8.86|8.89|8.86|8.7|8.67|8.7|8.67|8.64|8.6|8.59|8.53|8.55|8.52|8.43|8.37|8.38|8.63|8.72|8.71|8.71|8.69|8.67|8.65|8.69|8.68|8.66|8.69|8.67|8.51|8.36|8.45|8.42|8.43|8.43|8.43|8.44|8.45|8.42|8.41|8.39|8.49|8.47|8.52
05020|985599|/equities/orora-fpo|ASX200||1.99|1.925|1.91|2|1.98|1.965|1.98|1.97|1.95|1.97|1.97|1.98|1.94|1.925|1.965|1.98|1.95|1.965|1.955|1.945|1.955|2.05|2.05|2.07||2.13|2.19|2.11|2.1|2.11|2.05|2.07|2.08|2.11|2.14|2.14|2.17|2.13|2.15|2.15|2.16|2.21|2.2|2.2|2.22|2.23|2.2|2.2|2.18|2.17|2.17|2.15|2.15|2.19|2.2|2.1||2.15|2.18|2.18|2.14|2.15|2.07|2.08|2.14|2.17|2.21|2.23|2.23|2.22|2.21|2.27|2.24|2.32|||2.72|2.67|2.64|2.64|2.65|2.66|2.6|2.65|2.59|2.57|2.59|2.6|2.59|2.6|2.64|2.65|2.65|2.66|2.71|2.7|2.68|2.65|2.65|2.66|2.65|2.61|2.6|2.65|2.71|2.9|2.86|2.83|2.83|2.82|2.84|2.85|2.83|2.83|2.78|2.81|2.78|2.8|2.74|2.76||2.68|2.66|2.66|2.63|2.59|2.63|2.65|2.69|2.63|2.62|2.61|2.65|2.58|2.57|2.61|2.6|2.6|2.61||2.6|2.61|2.6|||2.56|2.57|2.62|2.6|2.54|2.55|2.6|2.68|2.66|2.66|2.64|2.57|2.62|2.54|2.57|2.56|2.54|2.54|2.53|2.47|2.5|2.49|2.52|2.53|2.53|2.54|2.55|2.55|2.5|2.51|2.52|2.54|2.48|2.47|2.52|2.49|2.47|2.48|2.46|2.47|2.51|2.48|2.49|2.49|2.5|2.53|2.59|2.6|2.6|2.58|2.62|2.69|2.76|2.78|2.77|2.74|2.74|2.73|2.67|2.72|2.75|2.7|2.66|2.69|2.7|2.71|2.7|2.73|2.75|2.75|2.79|2.76|2.73|2.73|2.75|2.69|2.78|2.88||||||||3.2891|3.2797|3.2797|3.2984|3.3358|3.3919|3.4479|3.3358|3.4199|3.3638|3.4012|3.4199|3.3919|3.3919|3.3825|3.3638|3.3358|3.3265|3.3825|3.3545|3.3171
05021|7474|/equities/oz-minerals-limited|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05022|14249|/equities/bt-investment-management|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05023|7674|/equities/ausdrill|ASX200||0.995|0.99|0.99|1|1.01|1.035|1.035|1.015|1.01|1.015|1|1|0.99|0.985|1.005|0.99|1|0.96|0.945|0.96|0.955|0.985|0.99|1.005||1.015|1.03|1.005|1.01|1.01|1.005|1|1|1.01|1.02|1.015|1.015|1|1|1.005|0.985|0.97|0.98|0.975|0.98|0.965|0.96|0.945|0.94|0.945|0.935|0.94|0.95|0.955|0.95|0.95||0.94|0.92|0.91|0.895|0.925|0.9|0.895|0.945|0.95|0.955|0.95|0.965|0.955|0.97|0.975|0.95|0.97|||0.98|0.96|0.965|0.95|0.97|1.005|0.99|0.985|0.925|0.945|0.94|0.92|0.95|0.925|0.96|0.96|0.935|0.93|0.9|0.905|0.91|0.87|0.86|0.87|0.88|0.88|0.94|0.91|0.85|0.845|0.815|0.805|0.81|0.805|0.815|0.82|0.82|0.77|0.79|0.815|0.82|0.815|0.855|0.865||0.875|0.875|0.87|0.865|0.91|0.935|0.9|0.94|0.95|0.965|0.96|0.975|0.985|0.975|0.985|1.01|1.035|1.045||1.04|1.045|1.045|||1.02|1.035|1.03|0.98|0.995|1.03|1.02|1.02|1.025|1.045|1.105|1.11|1.135|1.135|1.115|1.12|1.05|1.045|1.05|0.99|1.02|1.04|1.045|1.025|1.02|1.01|0.985|1.045|1.04|1.025|1.03|1.065|1.06|1.08|1.07|1.095|1.07|1.065|1.065|1.06|1.05|1.035|1.05|1.05|1.06|1.06|1.04|1.06|1.06|1.065|1.045|1.03|1.07|1.035|1|1|1.03|1.035|1.07|1.11|1.08|1.06|1.055|1.04|0.995|0.995|0.99|1.015|1.045|1.03|1.02|1.005|1.025|1.02|1.04|1.04|1.04|1.065|1.02|1.055|1.025|1.06|1.05|1.04|1.04|1.06|1.035|0.99|1.06|1.21|1.21|1.195|1.185|1.21|1.205|1.2|1.215|1.205|1.2|1.195|1.205|1.2|1.165|1.205|1.195|1.19
05024|7625|/equities/perpetual-limited|ASX200||22.15|21.85|21.65|21.65|21.45|21.56|21.71|21.65|21.76|21.39|21.31|21.55|21.2|21.27|21.06|21.25|21.3|21.26|21.3|21.43|21.55|21.6|21.45|21.77||22.03|21.95|21.64|21.59|21.95|21.65|21.57|21.8|21.95|22.08|22|22.11|22.26|22.46|22.22|22.2|22.42|22.3|22.31|22.4|22.15|21.99|22.32|24.02|23.76|23.53|23.45|23.34|23.83|24.02|23.3||23.83|24.69|24.76|24.15|24.25|24.32|24.7|24.99|25.22|25.06|25.25|25.37|25.26|24.91|25.16|24.5|24.7|||25.09|24.77|24.67|25.14|24.9|24.32|24.04|24.13|24.43|24.28|24.39|24.17|24.7|24.71|25.1|24.84|24.56|24.45|24.2|24.41|24.02|24.36|24.93|25.15|25.26|25.31|25.24|25.48|25.49|25.5|25.49|24.96|25.08|25.31|25.33|25.2|25.3|25.43|25.35|25.52|25.35|26|25.2|25.66||26.2|26.15|25.99|25.96|25.98|25.55|25.65|25.76|25.93|25.99|25.92|25.65|25.54|25.35|25.53|25.33|25.33|25.78||25.48|25.6|25.44|||25.29|25.22|25.37|25.4|25.54|25.47|25.54|25.6|25.06|25.58|25.7|25.35|23.76|22.36|22.75|22.54|22.53|22.36|22.34|21.98|22.26|22.07|21.97|22.04|21.94|21.72|21.67|22|21.66|21|21.42|21.06|20.78|20.61|20.52|20.22|19.68|19.2|19.15|19.07|19.14|18.95|19.21|19.55|19.55|19.78|20.28|20.62|20.36|20.53|21.31|20.77|20.46|20.48|20|20.01|20.07|20.1|20.36|20.81|20.95|20.78|20.78|20.9|21.04|21.02|20.62|20.66|20.85|21.01|20.8|20.51|20|20.34|20.84|20.64|20.78|21.69|21.71|21.6|21.12|21.07|21.4|20.96|21.32|22.04|23.31|24.92|25.02|24.63|24.79|24.65|24.86|24.94|25.02|25.36|25.17|25.45|25.3|25.16|25.15|24.67|24.76|25.15|24.66|24.06
05025|13576|/equities/perseus-mining-ltd|ASX200||2.73|2.64|2.51|2.45|2.42|2.38|2.4|2.35|2.33|2.32|2.35|2.32|2.35|2.36|2.38|2.46|2.39|2.36|2.33|2.33|2.33|2.36|2.3|2.33||2.48|2.44|2.34|2.39|2.32|2.35|2.29|2.39|2.41|2.48|2.44|2.43|2.45|2.46|2.47|2.38|2.42|2.31|2.26|2.31|2.32|2.3|2.33|2.32|2.22|2.22|2.23|2.18|2.31|2.37|2.32||2.21|2.18|2.23|2.3|2.27|2.29|2.26|2.28|2.35|2.28|2.27|2.33|2.28|2.24|2.23|2.19|2.18|||2.15|2.09|2.09|2.05|2.03|2.09|2|2.08|2.02|2.01|2.1|2.02|2.03|1.995|2.03|2.07|1.955|1.92|1.87|1.76|1.755|1.735|1.675|1.705|1.68|1.69|1.68|1.69|1.69|1.715|1.67|1.64|1.68|1.665|1.685|1.705|1.705|1.705|1.71|1.835|1.765|1.805|1.81|1.82||1.865|1.855|1.775|1.795|1.75|1.745|1.71|1.76|1.8|1.755|1.725|1.735|1.75|1.745|1.755|1.755|1.825|1.86||1.85|1.915|1.88|||1.86|1.89|1.87|1.835|1.835|1.83|1.865|1.78|1.845|1.83|1.87|1.875|1.905|1.925|2.03|1.94|1.93|1.925|1.805|1.755|1.725|1.76|1.815|1.785|1.74|1.775|1.73|1.76|1.715|1.695|1.74|1.755|1.755|1.78|1.77|1.69|1.695|1.72|1.705|1.735|1.745|1.715|1.715|1.76|1.675|1.675|1.655|1.68|1.64|1.645|1.575|1.605|1.62|1.62|1.61|1.53|1.53|1.55|1.56|1.655|1.645|1.64|1.635|1.65|1.685|1.695|1.705|1.75|1.78|1.755|1.81|1.75|1.75|1.75|1.735|1.79|1.755|1.81|1.835|1.875|1.895|1.885|1.87|1.85|1.77|1.76|1.77|1.715|1.685|1.655|1.66|1.655|1.69|1.69|1.715|1.735|1.72|1.735|1.71|1.77|1.75|1.735|1.735|1.78|1.735|1.71
05026|948096|/equities/pilbara-minerals-ltd|ASX200||3.06|3.02|2.94|3.01|2.96|3|3.05|3|2.97|3.08|3.07|3.26|3.23|3.15|3.11|3.11|3.2|3.22|3.26|3.14|3.24|3.32|3.41|3.51||3.65|3.76|3.71|3.75|3.82|3.79|3.8|3.88|3.89|3.9|3.94|4|4.06|4.15|4.2|4.1|4.01|3.98|3.97|4.08|4.14|4.17|4.18|4.17|4.19|4.18|4.06|4.07|4.06|3.96|3.8||3.86|3.81|3.86|3.83|3.92|3.84|3.85|3.9|4.05|4.02|3.92|3.87|3.81|3.77|3.82|3.77|3.85|||3.83|3.75|3.74|3.88|3.91|3.95|3.9|3.92|3.92|3.91|4.17|4.18|4.17|4|4.02|4.05|4.09|4.1|4.41|4.38|4.2|4.17|3.88|3.88|3.67|3.66|3.66|3.56|3.62|3.71|3.46|3.5|3.53|3.54|3.63|3.62|3.57|3.38|3.43|3.55|3.46|3.55|3.6|3.6||3.53|3.46|3.27|3.33|3.47|3.46|3.53|3.6|3.56|3.74|3.78|3.69|3.86|3.8|3.91|3.86|3.93|3.98||3.95|3.95|3.93|||3.83|3.72|3.85|3.85|3.97|3.92|3.79|3.49|3.5|3.6|3.71|3.58|3.41|3.23|3.53|3.61|3.64|3.56|3.58|3.55|3.64|3.62|3.54|3.68|3.56|3.56|3.57|3.67|3.51|3.48|3.51|3.73|3.69|3.66|3.8|3.75|3.64|3.62|3.67|3.82|3.93|3.86|3.88|3.79|3.58|3.86|3.86|4.08|4.07|4.11|4.15|4.21|4.04|3.96|3.73|3.91|3.94|4.05|4.09|4.21|4.3|4.22|4.1|4.1|4.16|4.25|3.98|4.14|4.26|4.35|4.49|4.39|4.4|4.6|4.41|4.51|4.62|4.7|4.7|4.77|4.7|4.67|4.64|4.74|4.51|4.7|5.11|4.99|4.94|4.85|4.73|4.7|4.75|4.82|4.99|5.31|5.37|5.29|5.32|5.18|4.99|4.94|4.87|4.85|4.84|4.95
05027|10545|/equities/platinum-asset-mgmt|ASX200||1.05|1.035|1.06|1.055|1.04|1.065|1.055|1.04|1.07|1.06|1.04|1.075|1.065|1.07|1.04|1.055|1.07|1.05|1.065|1.05|1.03|1.03|1.02|1.035||0.995|0.995|1|1.01|1.02|1.02|1.015|1.025|1.045|1.06|1.05|1.05|1.05|1.05|1.065|1.05|1.055|1.05|1.06|1.05|1.05|1.05|1.025|1.04|1.05|1.06|1.085|1.08|1.07|1.1|1.07||1.13|1.105|1.075|1.065|1.1|1.08|1.09|1.14|1.165|1.15|1.15|1.145|1.15|1.175|1.155|1.125|1.14|||1.08|1.03|1.305|1.3|1.315|1.265|1.22|1.205|1.165|1.145|1.18|1.195|1.185|1.15|1.14|1.135|1.2|1.18|1.205|1.2|1.03|1.03|1.01|1.025|1.06|1.05|1.045|1.03|1.045|1.03|1.02|1.02|1.04|1.055|1.08|1.05|1.145|1.115|1.13|1.145|1.16|1.175|1.17|1.16||1.19|1.205|1.19|1.195|1.23|1.195|1.185|1.175|1.18|1.215|1.2|1.22|1.25|1.28|1.315|1.345|1.315|1.355||1.33|1.35|1.34|||1.335|1.33|1.345|1.365|1.37|1.35|1.295|1.245|1.315|1.295|1.29|1.275|1.24|1.2|1.225|1.21|1.23|1.245|1.16|1.155|1.165|1.16|1.15|1.17|1.195|1.185|1.18|1.23|1.205|1.195|1.195|1.19|1.17|1.18|1.19|1.19|1.15|1.13|1.125|1.125|1.125|1.13|1.13|1.155|1.165|1.155|1.19|1.175|1.18|1.16|1.21|1.22|1.21|1.215|1.195|1.195|1.225|1.225|1.245|1.3|1.3|1.31|1.31|1.32|1.34|1.34|1.32|1.33|1.35|1.365|1.36|1.35|1.28|1.29|1.39|1.31|1.37|1.4|1.415|1.425|1.42|1.43|1.52|1.505|1.51|1.515|1.54|1.615|1.615|1.62|1.615|1.605|1.63|1.65|1.65|1.665|1.635|1.615|1.6|1.575|1.57|1.56|1.58|1.61|1.585|1.605
05028|1137433|/equities/pointsbet-holdings-ltd|ASX200||0.47|0.465|0.465|0.47|0.465|0.47|0.47|0.47|0.475|0.47|0.47|0.47|0.47|0.475|0.465|0.48|0.46|0.455|0.465|0.465|0.455|0.465|0.49|0.51||0.52|0.535|0.53|0.52|0.535|0.5|0.505|0.52|0.505|0.51|0.52|0.505|0.51|0.5|0.5|0.455|0.45|0.44|0.44|0.44|0.455|0.455|0.475|0.47|0.465|0.48|0.49|0.515|0.51|0.44|0.4453||0.4453|0.4188|0.4161|0.4188|0.4294|0.4267|0.4267|0.4267|0.4294|0.4188|0.4241|0.4241|0.4241|0.432|0.4347|0.4241|0.4294|||0.4373|0.4506|0.4506|0.4506|0.4426|0.4479|0.4347|0.44|0.4267|0.432|0.4453|0.4532|0.4347|0.4241|0.432|0.432|0.432|0.4347|0.4426|0.4479|0.44|0.4241|0.4294|0.4082|0.4082|0.4135|0.4082|0.4161|0.4135|0.4188|0.4373|0.4241|0.44|0.4267|0.4506|0.4506|0.4665|0.4612|0.4665|0.4612|0.4691|0.4983|0.485|0.4771||0.4877|0.4797|0.4691|0.4506|0.4453|0.44|0.44|0.4267|0.4241|0.4214|0.4214|0.4267|0.4347|0.4294|0.4453|0.4718|0.4691|0.4665||0.4877|0.4956|0.493|||0.5009|0.4718|0.4771|0.4824|0.4479|0.4294|0.44|0.4241|0.4294|0.3976|0.3923|0.3949|0.3976|0.4002|0.3976|0.4108|0.3976|0.4002|0.4082|0.387|0.387|0.4055|0.4108|0.4135|0.4029|0.4082|0.4241|0.4294|0.432|0.4241|0.4241|0.4294|0.4241|0.4135|0.4135|0.4161|0.4002|0.3896|0.4002|0.3923|0.3923|0.3976|0.4055|0.3817|0.3817|0.3817|0.3817|0.3923|0.3949|0.3949|0.4029|0.4135|0.4082|0.4029|0.4029|0.4108|0.4082|0.4135|0.4214|0.4214|0.4161|0.4188|0.4135|0.4135|0.4135|0.3896|0.3711|0.3764|0.3817|0.3923|0.4082|0.387|0.3923|0.4055|0.3976|0.4002|0.4055|0.3923|0.3472|0.3567|0.3535|0.3409|0.3336|0.3305|0.3305|0.3347|0.343|0.3315|0.3315|0.3315|0.3284|0.3336|0.3336|0.3347|0.3347|0.3399|0.3273|0.3326|0.3357|0.3357|0.3472|0.3504|0.3462|0.3567|0.3472|0.3535
05029|32481|/equities/calzada|ASX200||2.3|2.3|2.33|2.35|2.33|2.36|2.34|2.38|2.36|2.33|2.45|2.44|2.42|2.27|2.41|2.38|2.41|2.42|2.43|2.35|2.34|2.36|2.27|2.24||2.29|2.27|2.21|2.17|2.31|2.25|2.2|2.15|2.12|2.11|2.08|2.03|2.06|2.05|2.07|2.08|2.2|2.16|2.24|2.23|2.24|2.26|2.29|2.12|2.05|2.09|2.01|2.01|2.05|2.05|1.99||2.09|2.04|1.975|1.945|2.06|2.04|2.01|2.15|2.15|2.16|2.25|2.24|2.25|2.18|2.15|2.09|2.14|||2.19|2.14|2.1|2.12|2.13|2.2|2.14|2.19|2.35|2.33|2.32|2.49|2.48|2.4|2.39|2.29|2.25|2.24|2.21|2.2|2.28|2.13|1.985|2.02|1.99|1.97|1.97|1.995|1.965|2.02|1.965|1.925|1.97|1.94|1.92|1.935|1.93|1.875|1.88|1.975|1.87|1.905|1.905|1.83||1.8|1.85|1.85|1.74|1.585|1.54|1.535|1.515|1.515|1.57|1.6|1.585|1.575|1.535|1.615|1.62|1.625|1.685||1.655|1.67|1.615|||1.6|1.605|1.63|1.65|1.62|1.565|1.575|1.545|1.465|1.48|1.515|1.55|1.52|1.345|1.4|1.39|1.375|1.385|1.35|1.34|1.35|1.335|1.33|1.44|1.4|1.385|1.4|1.42|1.425|1.39|1.375|1.37|1.365|1.325|1.325|1.295|1.25|1.2|1.155|1.15|1.14|1.135|1.14|1.135|1.155|1.12|1.18|1.205|1.21|1.215|1.265|1.325|1.32|1.275|1.23|1.2|1.19|1.19|1.255|1.33|1.305|1.32|1.32|1.335|1.26|1.22|1.235|1.25|1.28|1.31|1.385|1.315|1.32|1.335|1.335|1.34|1.3|1.325|1.35|1.365|1.405|1.49|1.485|1.48|1.51|1.495|1.515|1.475|1.555|1.5|1.515|1.575|1.695|1.665|1.595|1.61|1.55|1.55|1.525|1.56|1.535|1.52|1.57|1.575|1.62|1.58
05030|7738|/equities/premier-inv|ASX200||30.52|29.9|29.63|30.02|29.71|29.64|29.58|29.83|29.97|30.28|31.15|31.8|31.81|32.34|32|29.94|29.74|29.59|29.28|29.28|29.27|29.17|28.96|29.09||28.95|28.68|29.09|29.17|28.83|30.06|29.88|29.58|29.47|29.5|29.05|29.15|29.15|29.81|29.7|29.67|30.28|30.02|29.31|28.89|28.99|28.95|29.92|29.81|29.31|28.95|29.15|29.56|30.2|30.31|29.28||29.7|30.29|29.97|29.27|29.62|29.42|29.16|29.69|30.18|30.55|30.83|30.85|30.88|31.13|31.52|31.19|31.56|||32.81|31.07|32|30.65|30|30.4|29.95|29.91|30.08|30.62|30.56|30.17|29.4|29.52|29.59|29.44|29.03|29.32|29.66|30.06|30.19|29.81|29.88|29.73|29.15|28.94|28.87|29.07|28.78|28.79|28.72|28.32|28.53|28.89|28.34|28.23|28.14|28.05|27.64|28.22|27.78|28.14|27.94|28.11||28|27.67|27.76|27.25|27.11|26.76|26.7|27.17|27.8|26.72|26.85|26.8|26.53|26.85|26.7|27.12|27.45|28.21||27.59|27.56|27.46|||27.2|27.33|27.58|27.5|27.53|27.45|27.24|26.37|26.03|25.9|25.64|25.5|25.94|25.71|26.2|25.11|24.42|23.99|23.61|23.42|23.61|23.91|24.07|24.36|24.31|24.25|24.57|24.67|24.06|23.88|24.02|24.14|24.1|23.86|23.72|23.52|23.3|22.88|22.71|22.45|22.6|22.51|22.62|22.96|22.89|23.05|23.27|23.47|23.67|23.61|23.91|24.19|24.11|23.84|23.49|23.26|23.39|23.58|23.79|24.21|25|24.58|24.71|24.87|25.17|24.97|25|25.14|25.27|25.49|25.63|25.34|25.39|25.72|25.45|25.35|25.45|25.38|26.04|26.23|25.91|25.69|25.86|25.22|25.69|25.25|25.21|25.13|25.53|24.41|21.75|21.92|21.98|21.82|21.81|21.94|21.88|21.84|21.44|22.32|22.03|22.24|22.41|22.47|22.12|22.18
05031|8583|/equities/primary-health|ASX200||1.47|1.45|1.445|1.425|1.44|1.465|1.42|1.425|1.43|1.435|1.5|1.475|1.48|1.5|1.495|1.525|1.515|1.49|1.465|1.455|1.44|1.42|1.45|1.335||1.35|1.375|1.33|1.325|1.33|1.27|1.27|1.255|1.235|1.3|1.32|1.315|1.265|1.305|1.255|1.26|1.275|1.26|1.34|1.28|1.25|1.23|1.28|1.29|1.225|1.15|1.1|1.15|1.205|1.22|1.195||1.25|1.265|1.25|1.205|1.21|1.205|1.185|1.21|1.215|1.23|1.29|1.305|1.345|1.3|1.325|1.29|1.33|||1.325|1.28|1.275|1.29|1.26|1.245|1.205|1.195|1.2|1.26|1.27|1.295|1.355|1.31|1.335|1.31|1.27|1.29|1.125|1.17|1.11|1.18|1.265|1.385|1.37|1.375|1.32|1.4|1.415|1.44|1.445|1.43|1.45|1.405|1.455|1.445|1.4|1.4|1.43|1.4|1.345|1.385|1.4|1.37||1.405|1.42|1.395|1.36|1.325|1.315|1.36|1.37|1.39|1.46|1.58|1.55|1.51|1.485|1.51|1.51|1.55|1.66||1.635|1.63|1.61|||1.54|1.56|1.52|1.505|1.46|1.51|1.52|1.45|1.475|1.49|1.55|1.53|1.53|1.485|1.52|1.59|1.5|1.5|1.415|1.33|1.3|1.29|1.225|||1.6985|1.7586|1.7586|1.7262|1.6337|1.6383|1.7124|1.8327|1.8049|1.7124|1.754|1.7124|1.7124|1.6753|1.6476|1.6985|1.7864|1.8697|1.9993|2.0641|2.0271|2.0456|2.0548|2.0641|2.0363|2.0456|2.1011|2.1104|2.0456|2.0363|2.0548|2.0271|2.0086|2.0363|2.1196|2.1289|2.1844|2.24|2.1937|2.2122|2.1937|2.1937|2.1844|2.2122|2.2492|2.2955|2.2955|2.2122|2.314|2.3418|2.3695|2.4158|2.4899|2.5639|2.6102|2.5732|2.5917|2.7028|2.5084|2.4528|2.4158|2.5084|2.4806|2.4991|2.638|2.6657|2.6565|2.7583|2.8046|2.8046|2.8138|2.7768|2.7583|2.7398|2.7028|2.712|2.6935|2.6657|2.675|2.6565|2.7028
05032|948097|/equities/pro-medicus-ltd|ASX200||131.78|134.24|133.68|134.11|134.27|130.88|129.41|136.39|136.09|135.66|143.26|139.81|139.64|143|141.15|140.49|136.48|135.98|133.5|133.3|131.17|133.22|130.1|128.06||125.87|122.53|122.92|117.48|121.23|120.12|120.07|115.89|114.31|113.24|115.7|115.55|114.82|112.66|116.01|116.9|119.76|116.46|113.17|113.31|115.15|117.18|116.29|113.1|111.87|113.52|112.1|109.25|111.41|111.65|109.38||107.92|107.21|104.1|102.96|102.09|100.18|102|106.35|107.49|108|109.8|109.98|108.18|104.98|104.55|101.85|105|||103.75|102.54|100.67|99.9|96.2|96.46|96.02|97.11|99.42|97.27|99.43|100.24|99.51|99.13|101.25|98.37|99.52|100.45|99.71|103.39|103.82|102|99.9|99.35|98.22|94.53|92.99|94.83|87.56|87.24|94|108.09|107.8|111.35|106.77|106.92|107.32|108.28|108.63|104.8|100.64|101.56|101.17|100.95||100.07|100.71|101.11|100.26|99.69|96.6|96.09|96.19|97.11|95.18|94.26|92.59|92|89.75|90.48|91.28|93.95|96.3||95.83|96.5|95.61|||94.7|93.37|93.08|93.39|91.76|93.44|93.26|92.38|91.57|90.61|89.18|89.18|89.44|89.25|88.18|88.06|88.41|88.73|87.41|86.99|88.08|88.59|88.5|89.07|88.02|87.54|87.74|87.29|85.56|85.27|85.18|85.62|85.21|84.1|81.62|81.67|79.89|78.4|74.54|76.09|76.03|75.86|77.32|77.8|79.37|78.16|79.57|80.32|81.27|82.26|83.49|83.52|83.14|83.54|82.89|82.84|83|82.4|82.68|83.81|83.39|81.17|80.66|80.01|71.19|71.67|72.37|72.01|71.3|70.92|73.34|72.11|71.54|72.34|72.86|72.87|73.17|72.96|73.16|72.8|72.96|73.32|74.08|74.08|73.27|72.52|73.14|72.06|72.73|71.15|70.1|70.88|70.07|72.51|69.62|69.03|69.94|70.92|71.5|71.03|70.24|69.9|71.08|69.02|68.79|69.28
05033|985603|/equities/qantas-airways-limited|ASX200/EAFAGROWTH/EAFAVALUE||6.21|6.22|6.14|6.12|6.1|6.09|6|5.94|5.9|5.91|5.85|5.89|5.88|6.05|6.06|6.09|6.11|6.15|6.09|6|6.11|6.11|6.14|6.16||6.2|6.22|6.18|6.17|6.1|6.15|6.07|5.91|6.07|6.12|6.07|6.16|6.25|6.27|6.07|6.11|6.15|6.18|6.22|6.22|6.24|6.3|6.21|6.16|5.9|5.88|5.84|5.83|5.9|5.82|5.88||5.86|5.89|5.82|5.62|5.74|5.55|5.47|5.61|5.72|5.8|5.93|5.81|5.69|5.43|5.44|5.41|5.49|||5.45|5.41|5.35|5.38|5.29|5.29|5.18|5.18|5.22|5.11|5.08|5.05|5.18|5.16|5.16|5.14|5.01|5.12|5.09|5.17|5.13|5.13|5.17|5.19|5.3|5.21|5.59|5.72|5.73|5.82|5.83|5.71|5.77|5.71|5.72|5.68|5.7|5.65|5.65|5.73|5.53|5.56|5.5|5.56||5.48|5.44|5.37|5.33|5.21|5.21|5.2|5.19|5.17|5.41|5.41|5.43|5.42|5.3|5.28|5.28|5.32|5.35||5.37|5.43|5.35|||5.36|5.37|5.41|5.37|5.46|5.41|5.34|5.4|5.48|5.49|5.56|5.47|5.51|5.46|5.47|5.35|5.3|5.2|5.24|5.22|5.26|5.26|5.3|5.34|5.3|5.24|5.33|5.39|5.29|5.22|5.28|5.33|5.32|5.25|5.28|5.18|5.08|4.95|4.91|4.8|4.76|4.79|4.83|4.76|4.79|4.77|4.74|4.86|4.9|4.9|5.02|5.03|5.03|4.9|4.84|5.03|5.04|4.93|5.02|5.1|5.18|5.18|5.18|5.16|5.23|5.31|5.31|5.33|5.45|5.51|5.61|5.59|5.57|5.58|5.52|5.54|5.57|5.7|5.64|5.65|5.82|5.91|6.03|6.03|6.12|6.24|6.22|6.17|6.23|6.19|6.27|6.23|6.34|6.35|6.39|6.49|6.5|6.48|6.47|6.43|6.38|6.3|6.37|6.49|6.53|6.58
05034|8592|/equities/qbe-insurance-group-limited|ASX200/EAFAVALUE||16.96|17.31|17.12|16.93|16.77|17.04|16.94|16.82|17|17.06|17.39|17.24|17.48|17.81|17.57|18.05|17.65|17.59|18.37|18.23|18.31|18.34|18.32|18.36||18.58|18.41|18.08|18.01|18.26|17.8|17.49|17.47|17.73|17.78|17.78|18.05|17.86|17.67|17.68|17.53|17.8|17.62|17.36|17.59|17.61|17.59|17.49|17.35|17.19|17.33|17.44|17.52|17.73|17.73|17.71||17.79|17.6|17.43|17.34|17.48|17.53|17.29|17.6|17.81|17.81|17.55|17.89|17.89|17.98|18.14|18.2|18.04|||18.13|18.11|17.9|17.85|17.87|17.68|17.43|17.38|17.59|17.56|17.34|17.43|17.3|17.08|17.09|16.95|16.86|17.22|17.24|17.32|17.29|17.2|17.02|16.95|16.85|16.71|16.81|17.11|16.71|16.11|16.39|16.46|16.66|16.64|16.52|16.53|16.4|16.11|16.16|16.18|16.02|15.85|15.43|15.77||15.79|15.58|15.71|15.62|15.31|15.23|15.15|15.06|15.02|14.96|14.94|14.96|15.08|15.09|15.04|14.74|14.79|14.69||14.81|14.73|14.59|||14.65|14.71|14.68|14.66|14.11|14.2|14.07|14.45|14.46|14.49|14.52|14.64|15.06|14.77|14.84|15.33|15.37|15.17|15.65|15.64|15.3|15.23|15.19|14.88|14.85|15.02|15.02|15.05|15.72|15.44|15.52|15.49|15.41|15.37|15.51|15.68|15.81|15.75|15.6|15.14|15.25|15.51|15.39|15.34|15.35|15.61|15.86|16.22|15.82|15.55|15.72|15.78|15.77|15.53|15.45|15.56|15.15|15.09|15.24|15.55|15.71|15.88|15.77|15.93|15.71|15.71|15.24|15.42|15.25|15.11|15.35|15.22|15.04|15.11|15.12|15.12|15.11|15.15|15|14.98|15.11|14.98|14.7|14.64|14.54|14.49|14.73|14.73|14.52|14.77|14.99|14.99|15.23|15.38|15.19|15.37|15.41|15.6|15.88|15.65|15.93|15.85|15.67|15.85|15.77|15.86
05035|14304|/equities/qube-logistics-holdings|ASX200||3.76|3.78|3.68|3.7|3.68|3.68|3.7|3.66|3.65|3.63|3.65|3.65|3.62|3.65|3.63|3.53|3.54|3.52|3.59|3.57|3.62|3.68|3.62|3.64||3.69|3.68|3.69|3.65|3.62|3.59|3.57|3.57|3.63|3.68|3.64|3.66|3.61|3.63|3.55|3.52|3.61|3.59|3.55|3.6|3.58|3.59|3.57|3.58|3.52|3.51|3.5|3.28|3.33|3.34|3.25||3.35|3.36|3.36|3.27|3.3|3.27|3.25|3.31|3.35|3.33|3.36|3.35|3.36|3.35|3.34|3.31|3.38|||3.41|3.31|3.27|3.27|3.24|3.26|3.16|3.19|3.22|3.25|3.31|3.29|3.32|3.25|3.32|3.27|3.23|3.22|3.24|3.26|3.25|3.26|3.21|3.22|3.26|3.36|3.34|3.33|3.3|3.3|3.31|3.26|3.34|3.33|3.3|3.27|3.27|3.25|3.27|3.32|3.23|3.28|3.27|3.27||3.28|3.26|3.28|3.28|3.24|3.18|3.21|3.18|3.23|3.22|3.25|3.24|3.3|3.21|3.24|3.22|3.2|3.25||3.24|3.26|3.22|||3.19|3.19|3.21|3.2|3.18|3.18|3.16|3.16|3.15|3.07|3.08|3.05|3.03|2.95|2.96|2.92|2.92|2.88|2.91|2.93|2.93|2.93|2.92|2.93|2.94|2.94|2.93|2.97|2.95|2.9|2.87|2.87|2.85|2.84|2.87|2.9|2.78|2.72|2.66|2.65|2.68|2.69|2.72|2.72|2.67|2.68|2.68|2.72|2.74|2.73|2.78|2.82|2.83|2.8|2.78|2.79|2.8|2.78|2.8|2.84|2.87|2.84|2.86|2.85|2.85|2.83|2.83|2.89|2.89|2.92|3|2.97|3|3.02|3.04|3.01|3|3.02|3.07|3.06|3.06|3.07|3.09|3.04|3.02|3.02|2.94|2.79|2.7|2.69|2.72|2.7|2.75|2.78|2.77|2.85|2.86|2.86|2.87|2.89|2.89|2.87|2.87|2.92|2.94|2.94
05036|14307|/equities/ramelius-resources|ASX200||1.965|1.95|1.92|1.93|1.945|1.91|1.9|1.87|1.88|1.875|1.92|1.89|1.87|1.94|1.915|1.96|1.885|1.875|1.845|1.845|1.86|1.895|1.875|1.855||2|1.96|1.935|1.955|1.95|1.97|1.86|1.91|2.06|2.05|1.99|2|2.08|2.11|2.1|2.02|2.03|2|1.985|2.03|2|1.99|2.02|1.975|1.94|1.92|1.96|1.95|2.09|2.06|2.01||2.02|1.97|2.06|2.06|2.05|2.03|1.975|1.96|1.995|1.94|1.935|1.98|1.97|1.95|1.96|1.905|1.81|||1.86|1.805|1.77|1.745|1.68|1.73|1.615|1.615|1.61|1.59|1.595|1.555|1.57|1.5|1.56|1.545|1.59|1.575|1.51|1.445|1.445|1.4|1.375|1.385|1.365|1.41|1.395|1.44|1.45|1.505|1.49|1.49|1.53|1.5|1.51|1.51|1.52|1.465|1.485|1.605|1.575|1.595|1.58|1.535||1.55|1.54|1.51|1.54|1.52|1.515|1.51|1.535|1.565|1.545|1.545|1.57|1.62|1.63|1.655|1.65|1.65|1.685||1.685|1.73|1.73|||1.73|1.705|1.715|1.68|1.63|1.665|1.64|1.56|1.59|1.565|1.59|1.585|1.62|1.66|1.75|1.715|1.71|1.69|1.625|1.585|1.525|1.535|1.57|1.555|1.53|1.575|1.535|1.605|1.59|1.575|1.62|1.645|1.645|1.65|1.66|1.615|1.635|1.66|1.655|1.675|1.715|1.69|1.675|1.775|1.73|1.73|1.725|1.74|1.705|1.725|1.675|1.705|1.68|1.685|1.65|1.585|1.495|1.465|1.405|1.44|1.435|1.41|1.455|1.47|1.47|1.48|1.47|1.47|1.465|1.4|1.38|1.3|1.3|1.32|1.27|1.27|1.27|1.31|1.315|1.325|1.38|1.375|1.375|1.305|1.25|1.275|1.28|1.245|1.25|1.23|1.23|1.215|1.255|1.26|1.265|1.26|1.24|1.235|1.21|1.25|1.26|1.25|1.26|1.3|1.275|1.265
05037|8604|/equities/ramsay-healthcare|ASX200/EAFAGROWTH||47.49|47|46.79|46.54|46.5|47|47.03|46.42|46.55|46.7|47.46|47.18|46.59|47.67|47.83|48.53|48.71|49.24|49|48.37|48.29|48.4|48.11|48.68||49.3|49.2|49|48.47|47|47.11|46.87|47.17|47.98|49.52|48.67|49.43|48.86|48.96|49.76|49.99|50.95|50.79|51.3|50.79|50.11|50.31|51.2|51.6|51.1|51.22|50.98|51.08|52.25|52.5|51.46||52.4|52.58|51.08|50.09|50.58|51.08|51.48|51.91|52|52.15|53.76|53.51|54.29|54.01|54.04|53.19|54.71|||56.51|56.27|55.19|55.09|55|54.47|54.31|54.23|54.3|54.63|54.69|55.17|55.4|55.15|56.24|56.78|56.47|55.48|54.75|54.46|54.91|51.19|50.97|51.18|50.75|50.78|50.51|50.79|50.82|52.23|51.78|51.44|52|51.05|51.34|50.7|50.37|50.19|50.78|51.15|50.8|51.23|50.26|50.11||51.08|51.59|51.45|50.86|49.7|49.39|49.7|49.37|50.71|51.26|51.5|51.16|51.64|51.21|51.61|51.1|51.82|53.26||52.61|52.31|52.06|||51.72|52.04|51.36|51.04|50.58|50.47|50.53|50.1|49.17|49.34|48.53|48.28|49.17|48.17|48.28|48.59|49.16|49|49.33|49.15|49.51|49.53|49.99|50.09|50.81|51.6|50.79|51.66|51.97|52.44|53.93|52.98|53.27|51.25|51.28|50.7|50.29|49.03|48.68|48.53|49.04|48.9|49.51|49.85|49.95|49.58|50.49|49.97|49.85|50.25|50.28|50.85|51.19|51.41|50.66|50.82|51.11|50.48|50.79|51.18|51.87|51.91|52.46|51.86|51.38|52.33|51.61|51.2|51.11|51.32|51.61|51.52|50.62|50.59|49.53|49.15|48.62|49.95|50.26|49.72|51.24|51.45|52.23|51.22|49.64|48.42|48.71|55.32|54.04|54.82|55.72|55.48|55.83|56.84|56.44|57.32|57.37|57.12|57.4|57.44|57.54|57.79|58.51|59.34|58.91|57.67
05038|8599|/equities/rea-group-ltd|ASX200/EAFAGROWTH||201.44|200.42|197.69|196.86|192.69|194.49|193.43|191.5|192.75|191.18|196.66|196.36|198.29|198.59|197.29|196.42|190.35|192.15|193.08|191.59|192.08|192.11|186.2|188.07||188.41|187.76|186.23|183.22|184.27|186.71|187.15|184.27|184.59|186.37|185.42|188.41|188.78|188.5|188.4|188.59|191.97|188.68|183.74|184.42|187.32|184.7|185|183.54|179.8|180.4|176.9|176.68|179.64|179.97|175.91||180.22|181.67|178.48|175.97|176.55|176.3|175.54|177.92|179.08|181.71|183.83|182.08|179.78|178.01|181.95|178.54|185.81|||185.47|185.92|186.01|190.04|185.75|187.24|184.73|180|177.86|177.5|179.33|187.25|184.04|182.87|187.62|184.8|184.32|184.58|188.36|189.59|194.11|189.8|190.12|188.1|187.44|187.31|190.98|192.85|188.28|185.08|183.5|181.8|183.33|186.4|186.88|176.43|184.13|180.72|183.58|184.62|182.7|183.94|186.62|183.91||184.15|182.37|182.51|179.55|177.25|174.72|179.15|179.44|181.09|181.65|180.72|179.45|178.54|174.7|177.63|179.5|179.23|183.55||181.15|181.43|179.48|||176.64|175.78|176.43|175.46|172.83|169.05|169.91|165.03|167.74|163.55|161.79|163.43|160.82|158.8|159.52|155.84|155.25|158.44|156.41|156.04|156.59|157.34|157.32|159.99|160.25|158.41|156.71|157.45|153.51|152.91|156.22|159.59|159.21|156.78|154.12|155.4|152.09|145.15|143.71|143.36|143.08|147.28|153.2|154.49|154.44|155.27|156.86|158.97|159.23|156.43|159.41|163.87|164.06|164.15|156.74|155.85|155.94|151.96|152.8|153.83|154.32|154.54|156.51|156.77|159.81|157.15|158.4|160.39|158.06|158.2|162.99|161.97|161.15|163.11|162.74|163.09|162.93|162.64|162.86|162.24|163.69|165.08|163.93|162.85|161.04|161.38|163.65|159.88|160.34|160.14|159.29|161.22|159.13|158.85|157.48|158.68|158.62|159.48|157.69|153.39|153.84|153.89|155.14|158.22|157.53|156.42
05039|8601|/equities/reece-australia|ASX200/EAFAGROWTH||24.65|24.16|24|24.37|24.25|24.31|24.5|24.35|24.37|24.9|25.17|25.37|25.32|26|25.81|25.63|25.8|25.6|25.92|25.56|25.84|26.57|25.88|26.05||25.98|25.97|25.73|25.35|25.52|25.96|25.28|25.03|25.32|25.47|25.31|25.54|25.45|25.89|26.3|26.08|27.33|26.67|27.16|27.4|27.4|27.7|27.76|27.9|27.41|27.49|27.14|27.11|27.85|27.96|27.53||27.71|27.66|26.91|26.27|26.98|26.54|26.52|27.5|27.65|27.46|28|27.93|27.56|27.74|27.95|28.09|28|||28.1|27.88|27.93|28|27.65|27.93|27.73|27.88|28.03|28|28.38|28.24|28.19|27.93|28.5|28.13|28|28.16|27.72|27.3|26.87|27.25|28.5|24.09|24.09|23.86|23.65|23.83|23.29|23.12|23.31|23.09|22.9|23.03|22.81|22.56|22.3|22.23|22.16|22.43|22.09|22.78|22.39|22.45||22.4|22.27|22.34|22.35|22.04|21.7|21.66|21.77|22.15|22.18|22.24|21.96|22.01|21.64|21.84|21.96|22.04|22.44||22.39|22.25|22.12|||21.96|21.77|21.98|22.04|21.61|21.62|21.44|20.63|20.36|20.13|20.01|19.85|19.83|19.52|19.64|19.36|19.34|18.84|18.8|18.74|18.83|19.01|19.17|19.37|19.64|19.45|19.69|19.69|19.01|18.77|18.91|19.03|18.9|18.65|18.53|18.37|17.89|17.52|17.46|17.6|17.59|17.55|17.56|17.59|17.63|17.61|17.8|18.03|18.22|18.18|18.38|18.56|18.6|18.32|18.36|18.32|18.23|18.02|18.38|18.69|18.63|18.53|18.68|18.74|18.94|18.63|18.56|18.89|18.75|18.7|19.05|18.75|18.8|19.01|19.16|19.24|19.29|19.74|20.26|20.29|20.26|20.4|20.18|20.02|20.01|19.59|19.6|19.99|20.49|20.5|20.46|20.46|20.22|20.5|20.34|20.16|20.16|20.1|20.1|19.34|19.28|19.3|19.31|19.3|19.6|19.56
05040|32462|/equities/regis-resources-ltd|ASX200||1.94|1.875|1.85|1.835|1.81|1.775|1.785|1.755|1.76|1.755|1.755|1.76|1.735|1.78|1.79|1.82|1.81|1.745|1.72|1.72|1.735|1.755|1.77|1.765||1.92|1.855|1.79|1.81|1.805|1.86|1.795|1.92|1.92|1.93|1.9|1.96|2.12|2.13|2.15|2.03|2.04|2.06|2.06|2.07|2.11|2.1|2.12|2.12|2.08|2.05|2.09|2.09|2.22|2.22|2.21||2.2|2.1|2.2|2.28|2.27|2.21|2.14|2.2|2.21|2.07|2.11|2.09|2.11|2.05|1.985|1.935|||2.015|2.015|1.945|1.92|1.865|1.845|1.88|1.81|1.845|1.855|1.895|1.94|1.945|1.975|1.915|2.01|2.02|1.97|2.03|1.925|1.815|1.815|1.83|1.835|1.82|1.805|1.895|1.93|1.94|1.95|1.975|1.96|1.965|2|1.95|1.945|1.935|1.97|1.915|1.97|2.03|1.975|2.09|2.11|2.11||2.16|2.1|2.05|2.09|2.06|2.07|2.07|2.13|2.18|2.17|2.17|2.17|2.18|2.13|2.09|2.1|2.14|2.21||2.18|2.21|2.19|||2.17|2.19|2.15|2.1|2.06|2.07|2.04|1.9|1.945|1.895|1.895|1.905|1.91|1.915|1.98|1.945|1.95|1.915|1.885|1.795|1.765|1.775|1.82|1.8|1.755|1.795|1.755|1.81|1.785|1.75|1.78|1.815|1.79|1.835|1.81|1.75|1.735|1.745|1.73|1.735|1.72|1.705|1.67|1.735|1.645|1.64|1.65|1.64|1.62|1.63|1.54|1.57|1.57|1.61|1.59|1.515|1.515|1.475|1.46|1.505|1.49|1.45|1.48|1.5|1.53|1.55|1.6|1.59|1.62|1.61|1.635|1.62|1.59|1.61|1.605|1.61|1.57|1.575|1.58|1.61|1.6|1.62|1.615|1.58|1.55|1.52|1.525|1.54|1.54|1.52|1.51|1.5|1.53|1.555|1.6|1.605|1.59|1.585|1.56|1.61|1.605|1.645|1.625|1.7|1.675|1.71
05041|977693|/equities/reliance-worldwide-corporation|ASX200||4.53|4.39|4.33|4.4|4.37|4.39|4.42|4.38|4.39|4.44|4.52|4.54|4.47|4.56|4.52|4.58|4.62|4.56|4.75|4.72|4.79|4.81|4.78|4.8||4.9|4.88|4.86|4.81|4.91|4.85|4.84|4.71|4.87|4.85|4.83|4.95|4.77|4.9|5.02|5.01|5.14|5.05|5.05|5.01|5|5.01|5.02|5.06|4.99|5.01|5|5.03|5.18|5.21|5.11||5.23|5.21|5.11|5.06|5.18|5.19|5.23|5.32|5.42|5.44|5.42|5.51|5.65|5.57|5.66|5.75|5.78|||5.75|5.69|5.74|5.87|5.77|5.72|5.69|5.66|5.76|5.63|5.74|5.66|5.55|5.62|5.69|5.62|5.55|5.56|5.54|5.54|5.48|5.35|5.27|5.31|5.27|5.36|5.18|5.11|4.7|4.41|4.47|4.42|4.31|4.4|4.33|4.3|4.28|4.2|4.2|4.23|4.17|4.24|4.16|4.15||4.19|4.29|4.34|4.32|4.24|4.19|4.17|4.24|4.39|4.38|4.41|4.36|4.35|4.27|4.32|4.32|4.31|4.41||4.43|4.42|4.41|||4.36|4.34|4.4|4.38|4.33|4.44|4.2|4.05|4|3.93|3.91|3.9|3.96|3.89|3.96|3.88|3.84|3.69|3.68|3.73|3.75|3.76|3.79|3.83|3.91|3.94|3.93|3.94|3.84|3.78|3.83|3.85|3.78|3.72|3.69|3.7|3.6|3.48|3.49|3.44|3.46|3.47|3.41|3.48|3.52|3.55|3.51|3.57|3.58|3.51|3.68|3.76|3.89|3.81|3.75|3.74|3.78|3.75|3.84|3.87|3.89|3.81|3.75|3.68|3.72|3.7|3.69|3.78|3.71|3.75|3.85|3.82|3.83|3.87|3.86|3.9|3.9|4.03|4.15|4.12|4.16|4.18|4.16|4.12|4.09|3.99|4.04|3.92|3.83|3.89|4.24|4.3|4.28|4.32|4.3|4.3|4.37|4.32|4.34|4.22|4.24|4.2|4.22|4.16|4.22|4.15
05042|8610|/equities/resmed-inc.|ASX200||29.9|28.65|28.39|28.64|28.78|28.52|28.43|28.38|28.33|28.6|29.1|28.78|27.65|28.08|27.74|31.96|31.75|32.02|31.87|32.09|31.93|31.89|31.73|31.67||31.95|31.78|31.8|30.98|31.15|31.4|31.16|31.06|31.61|32.13|31.8|32.85|32.54|32.8|32.43|32.78|33.1|32.7|32.78|32.59|32.34|32.2|32.97|32.69|32.61|32.91|32.96|32.75|32.85|32.58|31.5||28.74|28.32|28.19|27.92|27.63|28.88|28.69|28.79|29.2|29.56|29.13|28.51|28.79|28.47|28.54|28.65|29.24|||30.15|29.93|29.35|29.67|29.71|29.35|29.19|29.16|28.88|29.15|28.98|29.08|28.52|27.9|28.97|28.82|27.33|27.81|26.95|26.72|26.66|27.93|27.85|28.25|27.99|27.55|27.52|27.43|27.53|27.78|27.96|27.77|27.91|28.13|28.52|28.63|29.18|29.3|29.53|29.43|29.15|29.2|28.95|28.44||28.45|26.75|26.81|26.51|26.39|25.81|26.1|25.82|26|26.45|26.46|26.47|26.41|25|25.03|24.47|25.16|25.39||25.44|25.47|25.45|||25.55|25.99|25.82|25.56|25.4|25.91|25.84|25.37|25.06|24.75|24.7|24.79|24.95|24.73|24.29|23.94|24.34|23.8|23.22|23.09|23.43|23.37|23.4|23.2|22.83|23.05|23.32|22.93|22.47|22.36|22.39|22.98|23.83|23.76|23.87|23.15|23.44|22.7|21.79|21.82|21.56|22.46|22.37|22.83|23.44|22.64|22.62|22.36|22.16|22.17|21.54|22.17|23.4|23.28|22.99|22.87|23.28|22.84|23.04|22.93|23.6|24.1|22.99|21.94|21.44|21.6|21.72|22.22|22.72|22.81|22.98|22.88|23.25|23.76|23.4|23.45|23.83|23.84|24.52|24.61|24.78|25.49|25.53|25.29|25.3|25.15|24.99|25.29|25.67|26.08|26.18|26.91|28.37|28.34|27.98|27.47|27.31|27.42|28.75|29.4|30.7|33.85|33.99|33.65|33.64|33.48
05043|8616|/equities/resolute-mining|ASX200||0.635|0.605|0.6|0.61|0.63|0.6|0.585|0.56|0.55|0.52|0.52|0.52|0.515|0.545|0.54|0.53|0.515|0.5|0.495|0.49|0.51|0.55|0.535|0.54||0.585|0.545|0.535|0.545|0.54|0.56|0.535|0.55|0.53|0.525|0.52|0.52|0.535|0.505|0.495|0.47|0.485|0.455|0.47|0.465|0.46|0.425|0.435|0.435|0.42|0.415|0.435|0.42|0.4275|0.425|0.415||0.405|0.42|0.425|0.445|0.44|0.45|0.43|0.49|0.495|0.475|0.48|0.475|0.485|0.465|0.455|0.445|0.44|||0.43|0.39|0.38|0.375|0.38|0.4|0.37|0.38|0.37|0.37|0.37|0.37|0.38|0.38|0.38|0.395|0.37|0.375|0.37|0.355|0.335|0.33|0.335|0.345|0.345|0.34|0.345|0.36|0.35|0.355|0.345|0.345|0.36|0.36|0.365|0.365|0.375|0.36|0.355|0.39|0.405|0.43|0.435|0.43||0.42|0.41|0.395|0.4|0.4|0.41|0.4|0.41|0.42|0.41|0.4|0.41|0.415|0.415|0.415|0.425|0.43|0.455||0.445|0.465|0.455|||0.445|0.445|0.455|0.45|0.44|0.44|0.44|0.42|0.43|0.43|0.435|0.425|0.445|0.44|0.455|0.435|0.435|0.425|0.39|0.385|0.375|0.365|0.38|0.37|0.365|0.375|0.365|0.38|0.35|0.355|0.365|0.37|0.385|0.395|0.38|0.365|0.365|0.365|0.36|0.365|0.355|0.345|0.35|0.365|0.37|0.355|0.365|0.36|0.36|0.38|0.365|0.36|0.365|0.36|0.36|0.335|0.335|0.33|0.33|0.345|0.345|0.33|0.34|0.34|0.355|0.35|0.35|0.35|0.355|0.355|0.365|0.35|0.335|0.345|0.33|0.35|0.335|0.335|0.345|0.365|0.365|0.37|0.375|0.365|0.355|0.355|0.34|0.34|0.32|0.315|0.32|0.315|0.33|0.325|0.34|0.34|0.34|0.34|0.35|0.365|0.375|0.36|0.35|0.365|0.36|0.38
05044|8607|/equities/rio-tinto-limited|ASX200/EAFAVALUE||119.83|119.62|119.37|120.6|119.9|122.87|124.27|121.11|119.63|120.67|119|121.54|120.97|121.45|118.99|120.25|119.67|119.21|119.26|118.16|120.2|120.62|121.04|122.91||125.31|124.51|125.6|127.47|128.52|128.96|127.66|129.66|131.62|131.69|132.5|133.5|136.17|134.09|135.87|132.15|130.39|129.48|128.12|129.04|130.02|130.23|130.2|131.71|129.68|129.24|129.1|129.32|130.49|130.98|130.85||129.38|129.57|129.78|129.52|130.88|128.72|128.7|132.55|127.9|128.24|127.75|125.36|121.76|120.55|121.81|123.06|122.59|||121.76|120.93|121.41|121.62|120.56|121.14|121.3|120.39|117.48|116.95|119.19|116.95|115.35|115.59|119.89|120.62|123.64|124.77|123.41|124.87|123.78|123.38|123.13|122.58|124.4|124.36|125.8|128.04|130.96|128.96|127.39|128.26|129|128.93|129.87|129.28|129.61|128.41|129.12|132|132.29|132.92|132.46|131.82||132.63|129.02|127.8|128.03|128|126.86|126.54|126.66|128.32|129.15|128.4|128.9|131.9|131.52|132.36|134.5|134.72|136.57||135.66|136.29|135.12|||134.4|134.4|134.37|134.24|133.26|132.86|130.04|129.5|128.53|128.9|128.89|127.76|126.45|125.6|126.92|124.91|125.04|124.58|124.88|125.19|126.8|126.5|127.76|127.37|125|125.62|125.17|125.61|122.49|120.13|120.42|120.12|119.37|121.81|121.5|122.6|121.76|120.44|117.58|118.3|117.73|117.67|116.27|113.6|111.85|114.62|115.47|117.41|117.11|115.72|114.74|114.85|113.79|112.2|113.2|113.19|111.91|113.62|112.8|114.84|113.55|112.4|111.05|110.9|113.18|114.57|115.9|117.03|118.54|119.31|118.91|115.45|113.39|114.11|112.4|111.17|113.1|115.98|117.32|117.12|114.23|112.9|112.23|109.88|108.68|107.9|108.83|107.84|105.32|104.82|105.69|104.77|103.65|106.05|106.52|109|109.65|112.85|113.46|113.94|114.83|113.88|115.82|116.87|117.07|116.62
05045|8656|/equities/santos-limited|ASX200/EAFAGROWTH/EAFAVALUE||7.94|7.94|7.89|7.92|7.82|7.99|8|7.68|7.69|7.63|7.66|7.67|7.66|7.63|7.5|7.62|7.46|7.43|7.35|7.35|7.47|7.48|7.51|7.49||7.55|7.52|7.5|7.51|7.67|7.63|7.49|7.63|7.71|7.67|7.67|7.66|7.66|7.7|7.71|7.55|7.68|7.72|7.73|7.79|7.86|7.7|7.63|7.55|7.48|7.48|7.48|7.54|7.7|7.66|7.72||7.75|7.71|7.74|7.83|7.69|7.72|7.76|7.88|7.81|7.84|7.74|7.69|7.85|7.93|7.88|7.83|7.84|||7.75|7.7|7.61|7.58|7.5|7.5|7.49|7.49|7.36|7.34|7.17|7.15|7.11|7.15|7.28|7.24|7.18|7.22|7.26|7.2|7.08|7.09|6.99|7.03|7.42|7.35|7.34|7.4|7.33|7.37|7.33|7.39|7.38|7.34|7.32|7.34|7.41|7.87|7.84|7.9|7.76|7.85|7.76|7.8||7.67|7.61|7.65|7.66|7.64|7.57|7.63|7.69|7.83|7.55|7.44|7.5|7.57|7.59|7.64|7.66|7.56|7.68||7.6|7.67|7.65|||7.58|7.6|7.61|7.63|7.63|7.75|7.51|7.3|7.31|7.29|7.25|6.83|6.78|6.76|6.82|6.9|6.91|6.94|7|7.03|7.07|7|7.12|7.07|7.07|6.99|7.06|7.2|7.28|7.1|7.22|7.3|7.33|7.33|7.39|7.42|7.51|7.74|7.67|7.67|7.83|7.79|7.77|7.85|7.8|8|7.85|7.85|7.7|7.66|7.64|7.63|7.75|7.7|7.66|7.35|7.42|7.45|7.53|7.87|7.9|7.95|7.66|7.65|7.69|7.64|7.59|7.7|7.85|7.78|7.91|7.75|7.74|7.72|7.82|7.78|7.79|7.93|7.88|7.91|7.81|7.67|7.71|7.61|7.63|7.72|7.81|7.73|7.81|7.85|7.77|7.84|7.84|7.91|7.94|7.92|8.05|7.85|7.86|7.92|7.9|7.83|7.89|8.02|7.96|7.94
05046|102935|/equities/scentre|ASX200/EAFAVALUE||3.27|3.21|3.16|3.18|3.14|3.18|3.21|3.19|3.13|3.16|3.12|3.11|3.17|3.24|3.2|3.19|3.15|3.1|3.11|3.07|3.12|3.1|3.1|3.12||3.21|3.22|3.18|3.14|3.18|3.15|3.1|3.09|3.17|3.15|3.11|3.16|3.19|3.21|3.21|3.2|3.26|3.17|3.12|3.15|3.17|3.16|3.22|3.22|3.17|3.15|3.12|3.11|3.18|3.15|3.1||3.16|3.21|3.15|3.15|3.15|3.1|3.12|3.16|3.2|3.24|3.34|3.3|3.32|3.28|3.28|3.26|3.38|||3.39|3.36|3.35|3.39|3.39|3.35|3.31|3.29|3.28|3.34|3.29|3.3|3.27|3.26|3.29|3.23|3.24|3.18|3.21|3.15|3.11|3.07|3.04|3.07|3.09|3.07|3.06|2.98|3|3.05|3.05|3.08|3.13|3.12|3.14|3.12|3.1|3.08|3.07|3.1|3.02|3.07|2.99|2.93||2.9|2.92|2.89|2.88|2.86|2.85|2.92|2.95|2.97|2.96|2.98|2.96|2.95|2.92|2.94|2.94|2.94|3||2.99|3|2.96|||2.94|2.93|2.96|2.93|2.92|2.96|2.93|2.82|2.85|2.8|2.79|2.79|2.8|2.7|2.71|2.67|2.65|2.63|2.57|2.52|2.56|2.55|2.55|2.64|2.64|2.66|2.65|2.7|2.57|2.52|2.55|2.57|2.57|2.57|2.6|2.58|2.52|2.47|2.43|2.39|2.42|2.42|2.43|2.5|2.49|2.52|2.52|2.55|2.54|2.5|2.5|2.55|2.52|2.5|2.47|2.47|2.48|2.41|2.42|2.47|2.46|2.47|2.49|2.52|2.55|2.51|2.53|2.55|2.58|2.61|2.6|2.61|2.59|2.62|2.63|2.66|2.67|2.68|2.74|2.77|2.74|2.75|2.75|2.73|2.72|2.71|2.75|2.7|2.74|2.64|2.64|2.66|2.76|2.72|2.7|2.74|2.74|2.73|2.74|2.76|2.73|2.77|2.8|2.83|2.81|2.81
05047|8624|/equities/seek-ltd|ASX200/EAFAGROWTH||20.72|20.06|19.94|19.84|20|20.26|20.08|20.36|20.92|21.11|21.36|21.68|21.76|22.04|21.97|22.36|22.42|22.7|22.92|23|23.06|23.37|22.83|22.84||23.19|23.12|23.78|22.68|22.72|22.44|22.35|22.21|22.31|22.23|22.44|22.9|22.84|23.44|23.05|22.76|22.93|22.8|22.85|23.3|23.44|23.36|23.72|24.19|23.93|23.79|23.37|23.69|24.27|24.3|24.03||24.95|25.01|25|23.73|24|24.17|24.41|24.77|24.95|24.75|25.24|24.65|24.47|24.12|24.25|23.95|24.62|||25.05|24.87|24.73|25.34|25.22|25.08|25.27|25.45|25.59|25.62|26.31|26.9|26.61|26.54|27.1|26.48|26.26|26.3|26.26|26.1|26.23|25.84|25.62|25.61|25.37|25.61|25.88|26.21|25.38|25.35|24.76|24.28|25.62|26.84|26.75|26.23|26.02|25.82|25.97|26.03|24.96|25.45|25.31|25.17||25.56|25.5|25.55|25.33|25.23|24.86|24.95|25.56|25.87|25.9|26.01|25.95|26.05|25.66|25.82|25.92|25.92|26.87||26.73|26.58|26.38|||26.13|26.01|26.1|25.75|25.25|25.12|25.16|24.53|24.57|24.59|24.83|24.8|24.54|23.76|24.18|23.83|23.88|23.38|22.8|22.78|22.89|23.02|23.05|23.62|23.49|23.18|23.18|23.31|21.99|21.52|21.78|22.43|22.4|22.09|22.06|21.8|21.64|20.77|20.61|20.46|20.46|20.79|21.3|21.48|21.74|21.99|22.44|22.87|22.96|22.66|23.1|23.47|22.74|22.44|21.99|21.95|21.91|21.37|21.78|22.16|22.07|21.76|22|21.79|21.97|21.59|21.68|21.93|21.62|21.78|22.36|22.09|22.09|22.18|22.41|22.53|22.5|22.56|22.84|22.84|23.13|23.11|23.47|22.93|23.06|23.19|23.38|23.05|23.16|23.36|23.51|23.45|23.52|24.66|25.76|25.61|25.39|25.8|25.06|24.75|24.76|24.68|24.84|25.22|24.9|24.69
05048|8626|/equities/seven-network|ASX200||36|35.72|35.01|35.58|35.63|36.18|37.58|37.28|36.37|37.24|37.68|37.4|37.36|37.44|37.57|36.95|37.65|38|38.48|37.69|39.44|39.56|39.19|39.61||40.17|39.64|39.25|39|39.18|39.19|38.88|38.94|39.33|39.8|39.02|39.52|39.14|38.88|38.56|38.87|39.19|37.96|37.8|38.99|39.94|39.71|39.41|39.23|38.56|39.06|37.62|37.75|38.05|38.4|38.33||38.68|38.51|37.75|37.66|38.53|38.6|38.69|39.36|40.07|40.03|40.14|39.5|39.8|39.4|39.58|39.62|40.63|||40.77|40.58|39.62|41.31|40.86|41.08|41.08|41.59|40.93|40.61|41.33|40.72|40.63|40.49|41.67|41.7|40.41|41.4|39.72|39.5|38.51|38.03|38.93|38.21|38.38|38.58|39.51|40.52|40.65|40.77|40.62|38.91|36.35|37.07|37.08|35.71|35.32|35.11|34.97|35.66|35.47|36.11|36.11|35.98||35.38|35|35.75|34.85|34.32|33.69|33.81|35.43|36.86|36.86|36.77|36.51|36.89|36.23|36.09|36.8|36.61|37.18||36.9|36.78|36.14|||35.74|35.16|35.27|35.07|34.63|34.59|35.33|34.23|34.06|33.48|33.09|32.85|32.65|32.25|32.42|32.45|32.14|31.94|32.22|32.22|31.94|32|31.76|32.21|32.13|31.43|30.33|29.94|29.46|28.98|29.05|28.98|28.97|28.74|28.7|29.25|28.64|27.7|27.74|27.12|27|26.89|27.12|26.85|26.56|26.78|27.11|26.94|26.85|27.11|27.65|27.94|28.52|28.31|28.44|28.57|28.71|29.23|30.04|30.82|31.15|30.67|30.43|30.05|29.89|29.51|29.49|29.35|29.35|28.75|29.05|28.76|28.84|28.77|28.9|28.63|28.36|28.48|28.53|28.5|28.21|27.96|28.01|27.71|27.57|27.08|27.34|27.37|27|26.38|26.64|26.99|26.32|26.71|26.45|26.38|26.26|25.9|25.99|26.2|26.2|26.2|26.32|26.18|26.22|26
05049|40384|/equities/shopping-centres-australasia-prop.|ASX200||2.27|2.2|2.13|2.13|2.13|2.13|2.15|2.14|2.12|2.13|2.1|2.11|2.2|2.24|2.24|2.24|2.26|2.23|2.23|2.22|2.2|2.21|2.16|2.17||2.2|2.16|2.16|2.14|2.18|2.13|2.12|2.12|2.16|2.14|2.12|2.14|2.18|2.17|2.17|2.18|2.23|2.17|2.16|2.17|2.19|2.19|2.22|2.21|2.18|2.19|2.17|2.16|2.2|2.19|2.16||2.19|2.21|2.21|2.17|2.21|2.18|2.18|2.2|2.24|2.25|2.3|2.28|2.29|2.28|2.29|2.27|2.35|||2.39|2.35|2.34|2.32|2.31|2.33|2.29|2.29|2.25|2.23|2.21|2.19|2.19|2.2|2.25|2.21|2.23|2.21|2.24|2.21|2.21|2.21|2.21|2.24|2.26|2.24|2.23|2.24|2.24|2.28|2.29|2.26|2.3|2.28|2.31|2.3|2.25|2.24|2.24|2.27|2.22|2.27|2.23|2.22||2.19|2.19|2.15|2.14|2.14|2.12|2.2|2.19|2.21|2.22|2.22|2.2|2.18|2.18|2.2|2.18|2.2|2.23||2.26|2.27|2.3|||2.26|2.29|2.3|2.28|2.29|2.35|2.33|2.26|2.24|2.21|2.21|2.17|2.14|2.06|2.1|2.07|2.07|2.06|2.01|1.97|2.03|2.01|2|2.06|2.11|2.15|2.14|2.18|2.1|2.09|2.11|2.11|2.1|2.09|2.07|2.08|2.04|2|1.965|1.965|1.99|1.995|2.03|2.08|2.11|2.09|2.1|2.12|2.1|2.08|2.09|2.14|2.11|2.08|2.06|2.06|2.04|2|2.02|2.02|2.02|2.04|2.05|2.04|2.06|2.06|2.07|2.09|2.11|2.12|2.12|2.11|2.08|2.1|2.09|2.1|2.09|2.11|2.14|2.17|2.15|2.16|2.16|2.14|2.12|2.14|2.15|2.16|2.16|2.17|2.2|2.19|2.19|2.27|2.34|2.36|2.36|2.36|2.37|2.37|2.35|2.36|2.38|2.43|2.42|2.43
05050|32454|/equities/silver-lake-resources|ASX200|||||||||||||||||||||||||||1.565|1.56|1.47|1.465|1.45|1.535|1.45|1.5|1.5|1.585|1.535|1.55|1.61|1.625|1.615|1.585|1.6|1.525|1.53|1.52|1.51|1.47|1.48|1.455|1.435|1.405|1.425|1.38|1.46|1.455|1.44||1.415|1.375|1.435|1.435|1.445|1.425|1.37|1.375|1.38|1.33|1.31|1.32|1.32|1.275|1.27|1.27|1.27|||1.24|1.19|1.19|1.19|1.19|1.2|1.145|1.16|1.16|1.17|1.205|1.14|1.18|1.175|1.21|1.22|1.18|1.175|1.11|1.07|1.08|1.065|1.04|1.04|1.02|1.01|1.01|1.015|1.005|1.025|1.03|1.045|1.065|1.055|1.07|1.12|1.13|1.11|1.12|1.265|1.2|1.21|1.205|1.19||1.2|1.175|1.14|1.175|1.15|1.15|1.14|1.16|1.185|1.175|1.15|1.155|1.18|1.155|1.13|1.115|1.15|1.205||1.19|1.225|1.205|||1.19|1.185|1.19|1.17|1.155|1.18|1.16|1.11|1.145|1.105|1.14|1.125|1.115|1.1|1.15|1.11|1.095|1.1|1.065|1.04|1.03|1.03|1.045|1.04|1.02|1.045|1.025|1.065|1.03|1.035|1.065|1.1|1.095|1.115|1.09|1.055|1.065|1.05|1.05|1.05|1.05|0.975|0.97|0.995|0.98|1.005|0.995|1.01|0.98|0.98|0.95|0.975|0.955|0.94|0.925|0.87|0.865|0.84|0.825|0.855|0.845|0.815|0.855|0.885|0.885|0.9|0.9|0.9|0.925|0.88|0.96|0.94|0.935|0.95|0.935|0.925|0.925|0.935|0.935|0.965|0.955|0.985|0.985|0.95|0.91|0.875|0.865|0.865|0.86|0.83|0.85|0.85|0.865|0.88|0.915|0.92|0.91|0.9|0.91|0.94|0.95|0.95|0.945|0.935|0.89|1.115
05051|8629|/equities/sims-group-limited|ASX200||10.66|10.57|10.34|10.54|10.25|10.37|10.29|10.15|10|10.2|10.3|10.31|10.01|10.19|10.04|10.31|10.25|10.38|10.48|10.53|10.49|10.47|10.47|10.53||10.77|10.68|10.66|10.7|10.75|10.61|10.5|10.68|10.82|10.87|11.15|11.29|11.06|11.02|10.94|10.9|10.99|10.81|10.73|10.72|10.86|10.74|11.04|11.06|11.81|11.74|11.69|11.64|12.06|12.15|11.77||11.83|11.86|11.76|11.73|12.01|12.14|12.11|12.38|12.4|12.42|12.55|12.39|12.43|12.32|12.6|12.33|12.41|||12.72|12.32|12.2|12.21|11.9|12.28|12.07|11.89|11.9|11.8|11.88|11.83|11.75|11.77|12.16|11.98|12.08|12.07|12.16|12.38|12.24|12.21|12.38|12.5|12.68|12.55|12.59|13.1|14.51|14.36|14.2|14.35|14.35|14.46|14.52|14.66|14.89|14.68|14.74|14.81|14.43|14.52|14.18|14.29||14.35|13.8|13.8|13.74|13.72|13.51|13.56|13.67|13.86|13.99|14.05|13.95|14.18|14.08|14.19|15.1|15.23|15.56||15.56|15.64|15.59|||15.52|15.54|15.69|15.37|14.94|15.09|14.92|14.75|14.49|14.16|14.14|14.01|14.15|13.81|13.84|13.62|13.38|13.44|13.66|13.6|13.71|13.7|13.79|13.57|13.56|13.55|13.43|13.42|12.9|12.73|12.91|12.92|12.85|13.04|12.68|12.69|12.61|12.53|12.48|12.45|12.49|12.34|12.35|12.12|12.01|12.3|12.65|13.15|13.3|13.24|13.28|13.42|13.67|13.45|13.45|13.51|13.43|13.18|13.09|13.5|13.53|13.39|13.61|13.52|13.73|13.92|13.67|14.03|13.8|13.7|13.95|13.79|13.85|13.62|13.79|15.43|15.4|15.42|15.57|15.73|15.29|15.34|15.39|15.2|15.05|14.81|15.03|15.11|14.89|15.36|15.25|15.41|15.46|15.85|14.91|14.34|14.42|14.8|14.93|14.91|14.84|14.69|15.13|15.2|15.1|15.06
05052|14315|/equities/sky-city-entertainment|ASX200||1.39|1.355|1.355|1.35|1.36|1.34|1.345|1.335|1.365|1.37|1.325|1.34|1.28|1.335|1.32|1.345|1.28|1.3|1.335|1.335|1.345|1.375|1.415|1.44||1.4|1.385|1.605|1.64|1.6|1.575|1.61|1.615|1.63|1.64|1.615|1.615|1.68|1.62|1.56|1.525|1.52|1.525|1.55|1.555|1.57|1.535|1.56|1.54|1.55|1.595|1.56|1.565|1.605|1.63|1.67||1.675|1.705|1.7|1.7|1.705|1.705|1.705|1.735|1.74|1.77|1.78|1.81|1.85|1.875|1.865|1.86|1.915|||1.885|1.885|1.865|1.87|1.855|1.8|1.81|1.8|1.78|1.765|1.775|1.77|1.765|1.78|1.79|1.79|1.765|1.815|1.815|1.85|1.795|1.815|1.755|1.8|1.77|1.79|1.77|1.785|1.795|1.82|1.85|1.86|1.895|1.915|1.97|1.96|1.97|1.98|1.99|2.01|1.875|1.765|1.74|1.71||1.735|1.705|1.715|1.735|1.725|1.68|1.695|1.7|1.665|1.675|1.67|1.665|1.695|1.66|1.665|1.68|1.66|1.695||1.695|1.7|1.67|||1.66|1.67|1.68|1.69|1.73|1.72|1.675|1.68|1.635|1.66|1.665|1.725|1.735|1.725|1.75|1.76|1.75|1.68|1.675|1.665|1.64|1.6|1.595|1.565|1.58|1.605|1.6|1.665|1.64|1.705|1.745|1.78|1.77|1.785|1.76|1.73|1.715|1.685|1.7|1.695|1.745|1.75|1.74|1.8|1.8|1.76|1.745|1.76|1.775|1.815|1.86|1.9|1.9|1.85|1.84|1.81|1.765|1.74|1.765|1.8|1.795|1.785|1.77|1.755|1.785|1.78|1.73|1.735|1.74|1.79|1.8|1.785|1.79|1.805|1.81|1.85|1.87|1.87|1.87|1.85|2.17|2.18|2.1|2.07|2.08|2.07|2.12|2.06|2.02|2.05|2.09|2.14|2.16|2.14|2.11|2.09|2.09|2.13|2.15|2.16|2.16|2.11|2.06|2.08|2.09|2.06
05053|8635|/equities/sonic-healthcare-limited|ASX200/EAFAGROWTH||26.3|25.84|25.83|25.95|25.78|26.1|25.75|25.48|25.55|25.66|26.3|26.37|26.25|26.74|26.54|27.15|26.72|26.61|26.39|25.81|25.34|25.25|25|24.84||24.98|24.72|24.36|24.04|24.17|24.33|24|24.1|24.18|24.48|24.68|25.44|24.55|25.01|26.61|26.63|27.04|26.69|27.62|27.02|26.76|26.6|26.56|26.62|26.28|26.12|25.94|26.35|26.77|26.76|26.34||26.74|26.85|26.45|26.27|25.91|25.99|26.47|26.73|27.07|27.55|28.69|28.77|29.08|28.95|29.05|29.03|29.33|||29.41|29.28|29.18|28.96|28.54|28.13|27.29|27.35|27.87|28.05|28.01|28.4|28.02|28.47|28.48|28.16|28.21|28.04|28.57|29.15|29.85|29.3|29.3|29.39|29.3|28.97|29.1|29.24|31.71|31.94|32.05|32.15|32.36|32.11|31.8|31.44|31.27|31.43|31.93|31.81|31.59|32.02|32.17|31.8||31.56|31.47|31.75|31.46|31.13|30.62|31.42|31.6|31.94|31.99|32.03|31.82|31.87|31.45|31.69|31.51|31.89|32.21||32.08|32.08|31.82|||31.6|31.69|31.58|31.37|31.33|31.63|31.7|31.47|31.52|31.2|31.1|30.27|30.12|29.37|28.91|29.12|29.17|28.91|29.06|28.78|28.56|28.79|28.9|29.23|29.13|29.48|29.23|30.5|29.96|30.11|30.44|30.39|30.32|29.81|29.7|29.52|29.2|29.03|28.75|28.69|28.84|28.68|28.77|29.02|29.52|29.27|29.62|29.73|29.69|30.13|30.14|30.11|30.17|29.92|29.63|29.44|29.53|29.09|29.19|29.88|29.8|29.76|30.32|30.48|30.63|30.6|30.36|30.06|30.45|31|31.02|31.09|31.1|31.39|30.95|31.1|31.12|31.34|32.39|32.12|32.2|32.16|32.31|31.99|32.21|31.88|32.08|31.89|32.11|32.25|32.57|32.03|33.97|34.08|33.81|34.14|34.27|34.21|34.25|34.05|34.1|34.46|34.53|35.12|35.15|34.92
05054|953541|/equities/south32-ltd|ASX200/EAFAGROWTH||3.62|3.62|3.64|3.72|3.7|3.82|3.85|3.78|3.73|3.71|3.66|3.71|3.68|3.74|3.64|3.72|3.7|3.66|3.64|3.62|3.66|3.64|3.64|3.67||3.87|3.87|3.85|3.96|3.96|3.97|3.94|3.95|3.91|3.88|3.85|3.85|3.9|3.9|3.89|3.76|3.75|3.67|3.62|3.61|3.65|3.62|3.65|3.65|3.62|3.58|3.55|3.5|3.59|3.51|3.37||3.31|3.32|3.37|3.19|3.29|3.25|3.28|3.44|3.29|3.34|3.33|3.25|3.2|3.22|3.17|3.03|3.07|||3|2.93|2.89|2.96|2.91|2.98|2.99|3.12|3.14|3|3.02|2.87|2.89|2.92|2.99|2.94|2.92|2.94|2.95|3.02|2.95|2.82|2.83|2.9|2.89|2.86|2.85|2.84|2.94|2.88|2.94|3.08|3.08|3.09|3.14|3.18|3.22|3.14|3.23|3.34|3.29|3.35|3.34|3.36||3.35|3.34|3.28|3.15|3.24|3.21|3.29|3.41|3.56|3.56|3.55|3.38|3.37|3.27|3.27|3.28|3.34|3.37||3.33|3.34|3.31|||3.24|3.25|3.27|3.25|3.25|3.24|3.16|3.04|3.05|3.09|3.13|3.13|3.12|3.06|3.12|3.09|3.08|3.06|3.1|3.09|3.14|3.14|3.24|3.24|3.19|3.17|3.17|3.23|3.17|3.06|3.15|3.2|3.11|3.25|3.27|3.32|3.32|3.32|3.32|3.33|3.33|3.24|3.25|3.22|3.27|3.37|3.39|3.5|3.46|3.5|3.5|3.47|3.43|3.43|3.37|3.37|3.37|3.34|3.41|3.49|3.39|3.27|3.26|3.3|3.33|3.35|3.38|3.33|3.4|3.39|3.36|3.25|3.26|3.26|3.29|3.28|3.32|3.44|3.48|3.53|3.4|3.4|3.41|3.41|3.43|3.48|3.66|3.75|3.73|3.68|3.69|3.68|3.71|3.8|3.81|3.85|3.89|3.89|3.88|3.91|3.94|3.89|3.92|3.9|3.88|3.85
05055|8640|/equities/spark-irs-unt|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05056|8670|/equities/telecom-corp-of-new-zealand-ltd|ASX200/EAFAVALUE||3.76|3.77|3.7|3.68|3.69|3.69|3.74|3.75|3.75|3.75|3.83|3.8|3.77|3.71|3.67|3.76|3.73|3.7|3.74|3.79|3.76|3.75|3.74|3.75||3.78|3.76|3.82|3.78|3.81|3.8|3.73|3.74|3.79|3.83|3.81|3.89|3.89|3.82|3.85|3.84|3.87|3.84|3.93|3.96|3.97|3.92|3.92|4.02|4.07|4.25|4.26|4.3|4.33|4.28|4.25||4.32|4.33|4.33|4.27|4.27|4.31|4.28|4.28|4.31|4.32|4.29|4.3|4.35|4.35|4.35|4.35|4.35|||4.37|4.38|4.39|4.46|4.42|4.46|4.63|4.6|4.55|4.55|4.62|4.62|4.64|4.69|4.69|4.7|4.69|4.66|4.62|4.7|4.72|4.81|4.8|4.83|4.86|4.83|4.82|4.78|4.79|4.83|4.83|4.79|4.85|4.88|4.9|4.88|4.91|4.98|4.98|4.97|4.93|4.94|4.93|4.9||4.97|4.93|4.91|4.9|4.88|4.88|4.9|4.86|4.88|4.86|4.83|4.83|4.83|4.8|4.78|4.79|4.75|4.8||4.81|4.8|4.76|||4.74|4.75|4.75|4.77|4.72|4.78|4.84|4.84|4.85|4.82|4.82|4.85|4.89|4.78|4.77|4.77|4.79|4.71|4.7|4.7|4.67|4.69|4.68|4.66|4.64|4.6|4.69|4.73|4.67|4.71|4.72|4.69|4.66|4.66|4.64|4.62|4.63|4.6|4.55|4.54|4.5|4.51|4.53|4.52|4.56|4.58|4.63|4.62|4.64|4.65|4.62|4.62|4.58|4.58|4.51|4.48|4.49|4.43|4.4|4.45|4.47|4.41|4.47|4.45|4.43|4.39|4.38|4.4|4.39|4.45|4.42|4.35|4.53|4.54|4.57|4.53|4.54|4.53|4.59|4.6|4.64|4.67|4.61|4.59|4.61|4.63|4.65|4.67|4.63|4.64|4.71|4.67|4.73|4.74|4.76|4.76|4.77|4.76|4.79|4.81|4.79|4.81|4.8|4.8|4.79|4.75
05057|8620|/equities/st-barbara|ASX200||0.24|0.225|0.225|0.215|0.22|0.21|0.205|0.2|0.2|0.205|0.2|0.2|0.195|0.2|0.2|0.21|0.195|0.215|0.22|0.22|0.22|0.23|0.245|0.23||0.25|0.235|0.225|0.225|0.225|0.235|0.235|0.235|0.24|0.235|0.28|0.285|0.29|0.29|0.285|0.275|0.265|0.265|0.27|0.275|0.275|0.24|0.25|0.255|0.245|0.24|0.26|0.255|0.265|0.28|0.275||0.265|0.26|0.275|0.305|0.295|0.28|0.265|0.285|0.295|0.285|0.275|0.23|0.235|0.205|0.19|0.185|0.19|||0.175|0.165|0.17|0.165|0.175|0.17|0.165|0.17|0.17|0.165|0.165|0.155|0.16|0.165|0.18|0.18|0.185|0.18|0.16|0.145|0.15|0.14|0.14|0.145|0.15|0.15|0.155|0.15|0.155|0.155|0.155|0.16|0.16|0.165|0.16|0.16|0.165|0.16|0.17|0.17|0.17|0.17|0.17|0.17||0.175|0.175|0.175|0.175|0.175|0.18|0.18|0.19|0.19|0.195|0.195|0.195|0.2|0.195|0.195|0.2|0.195|0.205||0.21|0.205|0.21|||0.2|0.205|0.2|0.2|0.2|0.195|0.195|0.185|0.185|0.19|0.195|0.2|0.2|0.195|0.215|0.205|0.21|0.2|0.2|0.185|0.185|0.185|0.185|0.19|0.185|0.19|0.185|0.195|0.185|0.185|0.19|0.195|0.195|0.2|0.19|0.185|0.18|0.18|0.175|0.195|0.225|0.215|0.205|0.21|0.205|0.21|0.2|0.2|0.185|0.185|0.185|0.19|0.185|0.19|0.18|0.17|0.175|0.175|0.18|0.19|0.175|0.175|0.185|0.185|0.19|0.19|0.2|0.19|0.2|0.205|0.19|0.185|0.185|0.19|0.185|0.19|0.19|0.185|0.18|0.19|0.195|0.2|0.195|0.185|0.175|0.18|0.195|0.205|0.205|0.2|0.21|0.205|0.22|0.22|0.23|0.24|0.23|0.22|0.22|0.22|0.235|0.24|0.24|0.24|0.24|0.245
05058|32444|/equities/echo-entertainment-group-ltd|ASX200||0.51|0.5|0.505|0.49|0.485|0.48|0.47|0.48|0.475|0.495|0.49|0.48|0.465|0.465|0.47|0.49|0.5|0.49|0.49|0.495|0.49|0.48|0.475|0.47||0.49|0.485|0.485|0.485|0.465|0.45|0.46|0.46|0.48|0.48|0.475|0.48|0.485|0.5|0.54|0.45|0.46|0.44|0.445|0.45|0.45|0.445|0.455|0.465|0.435|0.435|0.41|0.4|0.405|0.415|0.39||0.4|0.415|0.415|0.42|0.42|0.415|0.415|0.485|0.505|0.545|0.56|0.54|0.53|0.54|0.545|0.54|0.555|||0.575|0.565|0.55|0.525|0.54|0.525|0.515|0.53|0.51|0.51|0.52|0.53|0.53|0.53|0.545|0.53|0.52|0.51|0.515|0.52|0.52|0.48|0.465|0.47|0.445|0.45|0.465|0.45||0.56|0.55|0.54|0.53|0.535|0.55|0.565|0.56|0.565|0.57|0.575|0.545|0.56|0.53|0.515||0.54|0.535|0.525|0.515|0.49|0.5|0.5|0.51|0.5|0.52|0.545|0.55|0.555|0.52|0.52|0.52|0.515|0.525||0.515|0.525|0.52|||0.51|0.51|0.53|0.525|0.53|0.515|0.505|0.48|0.46|0.475|0.52|0.535|0.56|0.53|0.545|0.51|0.525|0.515|0.505|0.505|0.5|0.5|0.525|0.535|0.535|0.56|0.56|0.565|0.545|0.55|0.57|0.57|0.57|0.575|0.58|0.56|0.54|0.54|0.53|0.545|0.595|0.595|0.61|0.63|0.61|0.595|0.605|0.595|0.61|0.605|0.63|0.645|0.615|0.62|0.595|0.6|0.61|0.61|0.605|0.615|0.61|0.6|0.63|||0.6934|0.7026|0.7257|0.7766|0.772|0.7904|0.8136|0.8136|0.8228|0.8321|0.8459|0.8413|0.8921|0.9014|0.906|0.906|0.9245|0.9384|0.8921|0.8737|0.8737|0.8968|0.9014|0.8968|0.9153|0.9384|0.9615|1.0262|1.0493|1.0586|1.0632|0.9014|0.8783|0.9153|0.9522|0.9384|0.9245|0.9615|0.9753|0.9707|0.9846
05059|102031|/equities/steadfast-f|ASX200||6.38|6.41|6.44|6.29|6.21|6.19|6.22|6.09|6.17|6.14|6.18|6.08|6.11|6.1|5.99|5.9|5.76|5.7|5.57|5.41|5.39|5.46|5.41|5.49||5.55|5.52|5.5|5.46|5.55|5.52|5.45|5.46|5.56|5.59|5.55|5.65|5.59|5.62|5.68|5.69|5.83|5.83|5.85|5.92|5.89|5.84|5.81|5.77|5.69|5.66|5.62|5.61|5.67|5.68|5.58||5.67|5.63|5.6|5.51|5.54|5.57|5.54|5.62|5.67|5.7|5.71|5.76|5.72|5.66|5.78|5.73|5.86|||5.88|5.8|5.72|5.75|5.73|5.69|5.63|5.68|5.77|5.83|5.8|5.75|5.75|5.74|5.85|5.78|5.78|5.71|5.7|5.79|5.79|5.71|5.93|5.94|5.91|5.95|6.01|6.01|5.98|5.94|5.98|6|6.05|6.01|5.98|5.98|5.95|5.86|5.88|5.93|5.86|5.95|5.78|5.85||5.85|5.84|5.89|5.8|5.61|5.6|5.65|5.68|5.73|5.74|5.74|5.68|5.79|5.77|5.82|5.74|5.78|5.8||5.82|5.79|5.77|||5.75|5.78|5.76|5.73|5.64|5.67|5.72|5.7|5.63|5.62|5.67|5.71|5.74|5.65|5.67|5.66|5.64|5.57|5.54|5.54|5.5|5.43|5.42|5.39|5.39|5.23||5.41|5.55|5.52|5.47|5.48|5.43|5.46|5.51|5.52|5.47|5.4|5.4|5.36|5.35|5.59|5.61|5.63|5.62|5.67|5.77|5.73|5.73|5.65|5.66|5.66|5.65|5.56|5.54|5.54|5.49|5.44|5.49|5.58|5.64|5.63|5.6|5.69|5.59|5.58|5.52|5.6|5.56|5.57|5.61|5.51|5.47|5.51|5.52|5.53|5.5|5.53|5.61|5.62|5.64|5.64|5.63|5.54|5.5|5.57|5.67|5.63|5.58|5.57|5.72|5.73|5.83|5.9|5.87|5.89|5.95|5.82|5.85|5.86|5.88|5.85|5.82|5.81|5.83|5.84
05060|8631|/equities/stockland|ASX200/EAFAVALUE||4.51|4.36|4.24|4.24|4.19|4.26|4.23|4.25|4.17|4.25|4.17|4.2|4.4|4.53|4.4|4.44|4.41|4.41|4.41|4.45|4.44|4.45|4.46|4.47||4.59|4.59|4.57|4.55|4.58|4.5|4.46|4.5|4.57|4.49|4.41|4.5|4.52|4.55|4.59|4.65|4.73|4.65|4.54|4.58|4.57|4.54|4.63|4.58|4.45|4.41|4.41|4.38|4.45|4.43|4.33||4.39|4.46|4.45|4.38|4.5|4.43|4.46|4.53|4.57|4.62|4.74|4.68|4.73|4.72|4.72|4.69|4.88|||4.85|4.76|4.72|4.78|4.78|4.79|4.78|4.81|4.8|4.85|4.74|4.75|4.72|4.67|4.71|4.6|4.56|4.61|4.59|4.56|4.49|4.47|4.47|4.52|4.47|4.59|4.61|4.61|4.6|4.69|4.64|4.51|4.59|4.56|4.61|4.56|4.47|4.42|4.49|4.54|4.47|4.56|4.47|4.42||4.33|4.36|4.31|4.35|4.29|4.24|4.41|4.44|4.49|4.48|4.43|4.45|4.38|4.36|4.34|4.32|4.34|4.43||4.45|4.51|4.49|||4.45|4.41|4.47|4.4|4.35|4.51|4.44|4.26|4.25|4.2|4.19|4.18|4.15|4|4.11|4.07|4.13|4.07|4.02|3.95|4.01|3.98|4|4.04|4.01|3.99|4.02|4.03|3.8|3.77|3.81|3.84|3.86|3.79|3.76|3.73|3.66|3.6|3.54|3.5|3.56|3.56|3.65|3.68|3.68|3.71|3.72|3.77|3.77|3.79|3.84|3.93|3.88|3.8|3.74|3.75|3.77|3.72|3.77|3.9|3.92|3.97|3.98|3.94|3.94|3.9|3.96|3.97|4|4.01|4.03|4|3.96|4.01|3.99|4.02|4.08|4.1|4.17|4.23|4.22|4.24|4.23|4.21|4.22|4.17|4.22|4.24|4.19|4.13|4.12|4.14|4.13|4.04|4.08|4.12|4.11|4.08|4.13|4.13|4.15|4.17|4.19|4.26|4.22|4.21
05061|8659|/equities/suncorp-metway-limited.|ASX200/EAFAVALUE||16.97|17.13|16.89|16.76|16.42|16.8|16.82|16.68|17.08|17.13|17.41|16.8|16.97|17.1|16.64|16.77|16.71|16.51|16.48|16.38|16.39|16.47|16.5|16.46||16.53|16.39|16.19|15.94|16.12|15.91|15.75|15.88|16.1|16.09|16|16.11|16.16|16.13|16.26|16.31|16.35|16.22|16.1|16.31|16.25|16.36|16.28|16.29|16.19|16.25|16.2|16.24|16.62|16.23|16.12||16.2|16.22|16.13|15.95|16.17|16.04|15.83|16.04|16.23|16.24|16.21|16.42|16.34|16.25|16.38|16.35|16.19|||16.38|16.49|16.14|16.16|16.3|16.16|15.8|15.85|15.96|15.79|15.87|15.83|15.78|15.52|15.57|15.35|15.34|15.35|15.36|15.33|15.3|15.5|15.37|15.66|15.13|15.06|14.94|15.29|14.43|14.37|14.45|14.44|14.4|14.31|14.31|14.29|14.19|14.1|14.13|14.25|14.18|14.19|13.92|14.21||14.27|14.13|14.27|14.22|14.1|13.98|13.82|13.76|13.75|13.71|13.6|13.6|13.72|13.92|13.99|13.8|13.8|13.73||13.85|13.78|13.8|||13.86|13.83|13.86|13.76|13.47|13.71|13.61|13.83|13.97|13.89|13.9|13.89|14.15|13.98|14.05|14|13.97|13.63|13.71|13.79|13.8|13.74|13.74|13.49|13.39|13.36|13.38|13.43|13.65|13.22|13.32|13.53|13.43|13.36|13.65|13.52|13.56|13.56|13.38|13.24|13.37|13.51|13.5|13.51|13.51|13.9|13.97|14.14|14.01|13.96|13.94|13.92|13.73|13.53|13.49|13.57|13.48|13.5|13.72|13.87|13.97|13.99|13.9|14.18|14.07|14.17|14|14.15|14.01|13.96|14.08|13.91|13.71|13.8|13.9|13.77|13.67|13.74|13.65|13.64|13.66|13.63|13.44|13.12|13.09|13.05|13.22|13.16|12.99|13.06|13.25|13.33|13.32|13.38|13.17|13.42|13.73|13.54|13.75|13.77|14.13|14.04|13.95|14.08|14.23|14.28
05062|8658|/equities/supa-cheap|ASX200||14.23|13.99|13.9|13.8|13.84|13.7|13.63|13.69|13.55|13.59|13.95|13.94|14.17|13.74|13.6|13.89|13.85|13.66|13.7|13.28|13.38|13.15|13.07|13.21||13.24|13.23|13.23|13|13.17|13.09|13.04|12.88|13.02|13.11|12.74|12.58|12.65|13.1|13.12|13.25|13.48|13.52|13.51|13.45|13.17|13.02|13.77|13.99|13.82|13.84|13.9|14.3|14.67|14.7|14.37||14.88|15.1|14.9|14.56|14.68|14.78|14.71|15.03|15.34|15.62|15.77|15.65|15.41|15.3|15.49|15.45|15.91|||16.1|15.6|15.61|15.41|15.4|15.69|15.33|15.13|15.17|15.05|15.03|14.93|14.75|14.74|14.87|14.86|14.91|15.11|15.84|16.12|16.31|16.04|16.24|16.04|16.15|15.71|16.71|16.97|16.73|16.48|16.52|16.21|16.42|16.45|15.95|15.96|15.87|16.05|15.83|16.13|15.93|15.97|16.02|16.34||16.16|15.97|16.15|16.08|16.11|15.97|15.9|16.27|16.71|15.81|15.35|15.19|15.03|14.67|14.54|15.1|15.3|15.88||15.77|15.71|15.56|||15.59|15.46|15.67|15.41|15.4|15.3|15.06|14.98|14.9|14.95|14.61|14.68|14.7|14.5|14.44|14.11|13.89|13.78|13.42|13.22|13.35|13.38|13.58|13.65|13.63|13.61|13.84|13.76|13.53|13.45|13.59|13.51|13.4|13.41|13.32|13.31|13.3|12.94|13.18|12.76|12.85|12.76|12.2|12.17|12.07|12|12.09|12.16|12.18|12.29|12.44|12.5|12.34|12.03|11.57|11.5|11.55|11.47|11.5|11.82|11.99|11.96|11.98|11.97|11.97|11.83|11.92|12.04|11.99|12.09|12.3|12.19|12.05|12.09|11.94|11.75|11.83|12.55|12.6481|12.6186|12.6677|12.7265|12.7559|12.6382|12.599|12.4127|12.5794|12.8736|12.8736|12.7069|12.5304|13.452|13.0795|12.5598|12.599|12.4323|12.1578|12.099|12.099|12.197|11.9519|11.8637|11.9617|12.197|12.0696|12.0402
05063|18484|/equities/sydney-airport-holdings|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05064|8664|/equities/tabcorp-holdings-limited|ASX200/EAFAVALUE||0.7|0.7|0.7|0.69|0.695|0.685|0.695|0.685|0.705|0.705|0.7|0.695|0.68|0.685|0.7|0.69|0.685|0.67|0.67|0.66|0.655|0.595|0.59|0.595||0.605|0.605|0.61|0.61|0.615|0.615|0.62|0.615|0.63|0.63|0.625|0.65|0.64|0.665|0.68|0.665|0.68|0.67|0.685|0.695|0.71|0.705|0.705|0.705|0.7|0.715|0.71|0.71|0.735|0.735|0.72||0.73|0.74|0.715|0.7|0.72|0.73|0.7|0.735|0.75|0.74|0.74|0.75|0.75|0.75|0.75|0.745|0.75|||0.755|0.765|0.75|0.75|0.76|0.78|0.785|0.8|0.76|0.725|0.765|0.785|0.795|0.795|0.8|0.8|0.785|0.78|0.735|0.735|0.75|0.745|0.725|0.735|0.695|0.65|0.725|0.735|0.745|0.745|0.735|0.75|0.775|0.775|0.795|0.81|0.8|0.785|0.8|0.835|0.84|0.8|0.76|0.745||0.735|0.735|0.73|0.715|0.71|0.71|0.705|0.73|0.75|0.755|0.75|0.755|0.765|0.785|0.78|0.78|0.8|0.825||0.835|0.835|0.825|||0.84|0.85|0.865|0.86|0.905|0.735|0.705|0.68|0.68|0.68|0.68|0.695|0.7|0.69|0.71|0.695|0.72|0.725|0.725|0.72|0.74|0.745|0.75|0.725|0.76|0.755|0.76|0.79|0.78|0.79|0.78|0.795|0.805|0.8|0.82|0.815|0.815|0.81|0.775|0.765|0.78|0.79|0.815|0.85|0.845|0.86|0.87|0.87|0.89|0.9|0.91|0.915|0.975|0.96|0.96|0.955|0.94|0.94|0.945|0.935|0.94|0.965|0.995|0.965|0.99|0.98|0.97|0.985|0.995|1|0.995|1.005|1.015|1.025|1.035|1.02|1.035|1.06|1.1|1.105|1.105|1.095|1.1|1.085|1.06|1.01|1.095|1.05|1.05|1.05|1.05|1.06|1.06|1.065|1.06|1.07|1.07|1.07|1.075|1.075|1.075|1.045|1.05|1.065|1.055|1.06
05065|8679|/equities/technology-one|ASX200||18.75|18.72|18.51|18.43|18.4|18.29|18.36|18.5|18.31|18.17|18.6|18.45|18.29|18.29|18.26|18.46|18.26|18.31|18.33|18.25|18.17|18.27|17.97|18||18.23|18.14|18.03|17.73|17.69|17.78|17.38|17.6|17.73|17.81|17.78|17.79|17.86|16.75|16.02|15.85|16.29|16.18|16.08|16.42|16.37|16.13|16.31|16.2|15.9|16.12|16.05|16|16.25|16.26|15.68||16.12|16.22|16.1|15.76|15.85|15.72|15.8|15.95|16.23|16.01|16.64|16.75|16.43|16.22|16.41|16.32|16.76|||16.97|16.75|16.92|17|16.71|16.85|16.89|17.05|16.88|16.5|16.3|16.5|16.39|16.37|16.53|16.46|16.54|16.95|16.95|16.82|16.94|16.65|16.46|16.46|16.62|16.63|16.51|16.47|16.38|16.59|16.49|15.97|16.23|16.34|15.86|15.83|15.78|15.74|15.69|16|15.55|15.79|15.72|15.88||15.78|15.76|15.63|15.56|15.42|15|15.16|15.14|15.25|15.3|15.36|15.1|14.93|14.67|14.69|14.87|14.95|15.33||15.37|15.41|15.2|||15.09|15.1|15.38|15.38|15.17|15.18|15.33|15.08|14.91|14.78|14.84|15.17|15.32|15.18|15.36|15.25|15.68|15.57|15.3305|15.3704|14.9712|15.7397|15.6698|16.0391|16.3784|16.1289|16.1688|16.2487|15.9093|15.8694|15.6598|15.57|15.5401|15.2905|15.1608|15.2007|15.1308|14.6218|14.4921|14.7616|14.8514|14.9013|15.2606|15.1708|15.1508|15.1907|15.4602|15.7397|15.7497|15.6299|15.9293|16.0491|16.0191|15.8295|15.5401|15.56|15.5401|15.3105|15.2007|15.4103|15.4802|15.4902|15.6299|15.6399|15.8395|15.2307|15.2806|15.55|15.7197|15.6598|15.7297|15.6299|15.6099|15.8994|15.7197|15.6798|15.7497|15.6498|15.9692|15.9093|15.5201|15.3804|15.1808|15.0211|15.0111|14.9512|15.1209|14.9013|14.9213|14.5719|14.4921|14.6618|14.7616|15.2107|15.1708|15.2406|15.2905|15.4303|15.3704|15.4602|15.5401|15.3704|15.4103|15.6898|15.7197|15.9093
05066|8677|/equities/telstra-corporation-limited.|ASX200/EAFAVALUE||3.82|3.82|3.82|3.73|3.65|3.7|3.67|3.62|3.61|3.61|3.62|3.61|3.62|3.63|3.62|3.66|3.61|3.6|3.6|3.55|3.5|3.53|3.52|3.52||3.56|3.55|3.53|3.48|3.47|3.47|3.44|3.44|3.51|3.53|3.45|3.46|3.42|3.57|3.67|3.67|3.69|3.67|3.65|3.67|3.66|3.64|3.65|3.64|3.59|3.58|3.59|3.64|3.67|3.66|3.64||3.67|3.69|3.7|3.65|3.67|3.68|3.68|3.71|3.76|3.8|3.81|3.79|3.81|3.83|3.84|3.83|3.82|||3.86|3.78|3.76|3.76|3.76|3.79|3.77|3.78|3.82|3.83|3.79|3.78|3.79|3.81|3.83|3.79|3.8|3.8|3.81|3.81|3.82|3.8|3.84|3.87|3.88|3.88|3.89|3.94|3.9|3.86|3.9|3.99|3.97|3.98|3.98|3.99|3.99|4.03|4.04|4.08|4.03|4.04|4.02|4||4|4|3.99|4|3.97|3.95|3.97|3.98|3.99|3.91|3.92|3.9|3.91|3.88|3.89|3.91|3.93|3.97||3.96|3.96|3.94|||3.96|3.97|3.96|3.89|3.88|3.92|3.91|3.84|3.85|3.83|3.84|3.84|3.85|3.78|3.79|3.79|3.82|3.78|3.78|3.76|3.78|3.8|3.79|3.82|3.81|3.84|3.85|3.83|3.87|3.95|3.94|3.96|3.92|3.87|3.86|3.87|3.85|3.81|3.81|3.8|3.81|3.81|3.87|3.79|3.79|3.81|3.87|3.87|3.88|3.88|3.88|3.89|3.9|3.87|3.79|3.8|3.82|3.78|3.83|3.84|3.85|3.85|3.85|3.86|3.88|3.84|3.85|3.84|3.87|3.88|3.91|3.88|3.87|3.88|3.93|3.93|3.94|3.95|4.03|4.04|4.02|4.01|3.97|4.02|4.01|4.01|4.02|4.05|4.1|3.97|4|4.13|4.25|4.26|4.27|4.26|4.29|4.26|4.23|4.26|4.24|4.26|4.23|4.26|4.26|4.28
05067|13578|/equities/tpg-telecom-ltd|ASX200||4.78|4.75|4.64|4.66|4.61|4.58|4.54|4.49|4.51|4.58|4.58|4.51|4.5|4.67|4.69|4.73|4.64|4.71|4.68|4.68|4.67|4.66|4.64|4.61||4.68|4.65|4.67|4.64|4.62|4.65|4.59|4.57|4.56|4.56|4.6|4.67|4.65|4.69|4.65|4.59|4.62|4.51|4.54|4.55|4.53|4.48|4.46|4.42|4.46|4.45|4.43|4.5|4.51|4.36|4.14||4.22|4.26|4.28|4.17|4.25|4.26|4.2|4.3|4.3|4.37|4.44|4.43|4.45|4.46|4.45|4.37|4.48|||4.51|4.41|4.45|4.49|4.43|4.52|4.48|4.49|4.47|4.52|4.57|4.57|4.6|4.6|4.65|4.61|4.63|4.68|4.69|4.7|4.69|4.72|4.72|4.93|5.36|5.3|5.3|5.36|5.34|5.37|5.37|5.27|5.36|5.35|5.33|5.36|5.34|5.35|5.35|5.42|5.21|5.29|5.3|5.21||5.2|5.21|5.26|5.25|5.16|5.14|5.16|5.14|5.16|5.12|5.07|5.1|5.13|5.04|4.99|5.02|5.04|5.13||5.18|5.17|5.13|||5.05|5.07|5.09|5.02|4.96|5.01|4.97|4.83|4.82|4.8|4.76|4.79|4.82|4.72|4.73|4.71|4.72|4.71|4.67|4.71|4.66|4.67|4.68|4.74|4.74|4.75|4.76|4.81|4.86|4.81|5.45|5.49|5.48|5.44|5.34|5.29|5.25|5.15|5.18|5.08|5.18|5.13|5.26|5.23|5.27|5.34|5.44|5.54|5.47|5.18|5.18|5.22|5.22|5.28|5.3|5.34|5.31|5.25|5.37|5.47|5.46|5.46|5.49|5.54|5.58|5.51|5.46|5.51|5.53|5.6|5.65|5.66|5.6|5.56|5.59|5.57|5.55|5.58|5.66|5.65|5.59|5.63|5.5|5.42|5.45|5.47|5.55|5.43|5.41|5.37|5.37|5.42|5.45|5.47|5.49|5.48|5.47|5.55|5.51|5.5|5.46|5.44|5.45|5.6|5.02|5.02
05068|8668|/equities/transurban-group|ASX200/EAFAGROWTH||12.84|12.66|12.57|12.43|12.35|12.38|12.33|12.31|12.39|12.39|12.4|12.32|12.67|12.81|12.68|12.55|12.59|12.67|12.58|12.38|12.5|12.55|12.46|12.59||12.8|12.84|12.73|12.6|12.59|12.51|12.34|12.37|12.56|12.76|12.68|12.75|12.57|12.28|12.35|12.43|12.48|12.29|12.52|12.75|12.81|12.84|12.93|12.75|12.51|12.53|12.57|12.55|12.54|12.61|12.44||12.9|12.89|12.95|12.75|12.81|12.94|13|13.18|13.29|13.38|13.51|13.35|13.26|13.16|13.29|13.2|13.26|||13.32|13.17|13.11|13.14|13|12.94|12.87|12.95|13.03|12.97|13.12|13.12|13.2|13.45|13.58|13.64|13.51|13.36|13.48|13.5|13.54|13.44|13.41|13.47|13.38|13.31|13.14|13.16|13.17|13.09|12.94|12.76|12.9|12.96|12.94|13.19|13.32|13.35|13.44|13.41|13.31|13.51|13.36|13.28||13.19|13.14|13.19|13.19|13.1|13.06|13.33|13.31|13.54|13.67|13.75|13.8|13.79|13.64|13.71|13.62|13.68|13.78||13.71|13.77|13.99|||13.9|13.96|13.84|13.87|13.64|13.76|13.51|13.32|13.29|13.21|13.16|13.14|13.06|12.97|12.97|12.92|12.96|12.83|12.76|12.76|12.79|12.85|12.88|12.97|12.9|12.99|12.8|12.84|12.63|12.57|12.58|12.61|12.63|12.47|12.43|12.36|12.06|11.94|11.82|11.87|11.89|11.81|11.96|11.99|11.98|11.97|12.05|12.3|12.36|12.37|12.45|12.63|12.72|12.59|12.49|12.51|12.54|12.37|12.48|12.67|12.69|12.71|12.86|12.84|12.95|12.88|12.65|13.13|13.18|13.23|13.31|13.08|13.05|13.26|13.15|13.18|13.08|13.02|13.33|13.22|13.21|13.26|13.51|13.28|13.24|13.08|13.22|13.11|13.02|13.18|13.17|13.18|13.86|13.96|13.9|14.05|14.09|14.06|13.92|13.94|14.02|14.04|14.05|14.34|14.34|14.31
05069|32563|/equities/treasury-wine-estates-ltd|ASX200/EAFAGROWTH||12.24|12.15|12.13|11.96|12.2|12.25|12.27|12.38|12.3|12.13|12.44|12.48|12.51|12.57|12.42|12.63|12.43|12.41|12.08|11.99|12.06|11.97|11.94|11.97||12.07|12.07|11.99|11.39|11.35|11.33|11.02|11.1|11.62|11.51|11.51|12.04|11.57|11.53|11.43|11.51|11.53|11.48|11.51|11.76|11.74|11.67|11.4|11.47|11.43|11.3|11.47|11.65|12.09|11.98|11.93||12.1|11.99|11.95|11.84|11.86|11.97|12.02|12.24|12.41|12.54|12.91|12.84|12.71|12.86|13|12.82|12.79|||12.45|12.22|12.21|12.2|12.24|12.29|12.28|12.35|12.39|12.48|12.59|12.46|12.28|12.28|12.35|12.24|12.06|12.35|12.36|12.35|12.35|12.25|12.26|12.2|12.19|12.15|11.78|11.74|11.69|11.4|11.43|11.07|11.14|11.14|11.01|11|11.04|10.94|11.08|11.23|10.81|10.77|10.41|10.47||10.29|10.28|10.53|10.44|10.48|10.27|10.25|10.28|10.3|10.18|10.1|10.07|10.17|10.1|10.31|10.34|10.52|10.7||10.78|10.77|10.75|||10.64|10.86|10.81|10.62|10.58|10.61|10.54|10.39|10.6|10.48|10.45|10.36|10.67|10.4|10.66|10.61|10.7|10.62|10.41|10.33|10.59|10.58|10.58|10.5|10.43|10.61|10.75|10.69|10.66|10.66|10.96|11.29|11.47|11.46|11.51|11.04||||11.9754|12.0941|11.8467|11.8269|11.7972|11.8071|11.6488|11.7477|12.104|11.53|11.4706|11.3222|11.5399|11.6587|11.5993|11.53|11.629|11.7675|11.6488|11.6587|11.9754|12.203|12.0446|11.9754|11.9358|11.9061|11.9259|11.6191|11.4904|11.4013|11.5696|11.6884|11.5399|11.431|11.4409|11.342|11.3123|11.1638|11.144|11.4211|11.3717|11.5102|11.5498|11.8071|11.7378|11.7576|11.7477|11.7477|11.8269|11.8071|11.4805|11.6785|11.6884|11.5795|11.5894|11.2727|11.5795|11.6587|11.7774|11.629|11.8071|11.6587|11.3519|11.2628|11.2133|11.1341|11.0451
05070|1080079|/equities/unibail-rodamco-westfield|ASX200||6.18|6.07|5.99|6.07|6.07|6.12|6.11|6.02|5.96|6.02|5.91|5.85|5.92|6.03|5.88|5.92|5.8|5.8|5.75|5.86|6.07|6.14|6.1|6.37||6.53|6.6|6.65|6.6|6.61|6.45|6.38|6.38|6.43|6.47|6.42|6.48|6.4|6.39|6.44|6.41|6.53|6.35|6.23|6.425|6.425|6.3553|6.435|6.5147|6.4051|6.4051|6.3254|6.2258|6.3652|6.3254|6.2855||6.2756|6.3154|6.1959|6.0963|6.0764|5.9867|5.9767|5.9867|5.9967|6.0166|6.1162|6.0465|5.9369|5.907|5.8871|6.0465|6.0863|||6.176|6.166|6.0564|6.0564|6.0365|5.9469|5.8572|5.8273|5.7576|5.8174|5.7676|5.8074|5.917|5.7676|5.8074|5.6381|5.7078|5.7277|5.648|5.6281|5.5883|5.7078|5.5384|5.6181|5.6181|5.6679|5.6679|5.7576|5.6779|5.7974|5.7178|5.7078|5.8572|5.7875|5.8373|5.4388|5.389|5.3591|5.3791|5.4289|5.4488|5.4986|5.4488|5.4588||5.4588|5.3193|5.2894|5.3392|5.3193|5.3691|5.4388|5.4687|5.399|5.3591|5.389|5.2894|5.3392|5.2795|5.389|5.3392|5.409|5.3791||5.3791|5.4986|5.4189|||5.4588|5.4488|5.4986|5.3791|5.3791|5.3691|5.2197|5.1101|5.2197|5.15|5.1002|5.1898|5.13|4.9806|4.8611|4.8511|4.7117|4.5722|4.5224|4.4527|4.5124|4.4626|4.4626|4.5822|4.5324|4.4128|4.4228|4.4128|4.1439|4.1937|4.1937|4.1837|4.0941|4.1738|4.2833|4.1638|3.8948|3.865|3.7554|3.6857|3.586|3.4267|3.6259|3.596|3.606|3.6159|3.7056|3.7853|3.7952|3.7155|3.7952|3.8052|3.7255|3.7155|3.7056|3.6956|3.6857|3.6857|3.8351|3.8251|3.6458|3.6657|3.7355|3.7653|3.8749|3.9447|3.8849|3.845|3.865|3.8849|4.0642|4.0243|4.0343|4.0542|4.0243|4.0443|4.114|4.0741|4.0443|4.0443|4.0941|4.0642|4.0841|4.0044|3.9646|3.9546|3.9845|3.9646|3.9447|3.9945|4.0542|4.104|4.0841|4.1738|4.1638|4.2833|4.2236|4.2036|4.1937|4.1439|4.124|4.1837|4.2036|4.1937|4.124|4.1738
05071|1159126|/equities/united-malt-group-ltd|ASX200|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.98|4.97|4.97|4.97|4.96|4.96|4.96|4.96|4.95|4.94|4.94|4.94|4.94|4.94|4.93|4.94|4.93|4.94|4.93|4.94|4.93|4.93|4.93|4.93|4.94|4.93|4.93|4.93|4.92|4.93|4.93|4.93|4.93|4.93|4.92|4.92|4.93|4.93|4.93|4.92|4.93|4.92|4.92|4.92|4.92|4.93|4.91|4.79|4.79|4.79|4.79|4.79|4.79|4.81|4.81|4.81|4.82|4.8
05072|7791|/equities/federation-centres|ASX200/EAFAVALUE||2.01|1.935|1.905|1.935|1.895|1.905|1.89|1.875|1.86|1.88|1.85|1.87|1.88|1.9|1.875|1.885|1.88|1.865|1.855|1.845|1.86|1.885|1.87|1.895||1.94|1.925|1.945|1.915|1.955|1.95|1.91|1.9|1.91|1.915|1.905|1.945|1.955|1.96|1.94|1.935|1.975|1.925|1.91|1.925|1.92|1.92|1.94|1.94|1.91|1.905|1.87|1.88|1.925|1.9|1.885||1.935|1.96|1.92|1.905|1.92|1.885|1.885|1.93|1.945|1.965|2.02|2|2|1.985|2|2|2.1|||2.13|2.1|2.1|2.11|2.1|2.07|2.06|2.08|2.08|2.1|2.08|2.11|2.08|2.07|2.08|2.03|2.01|1.995|1.985|1.965|1.94|1.955|1.965|1.975|2|1.995|1.995|1.985|2.03|2.05|2.05|2.04|2.06|2.05|2.08|2.07|2.03|2.01|2.03|2.04|2|2.05|1.99|1.97||1.95|1.975|1.95|1.95|1.94|1.93|1.99|2.01|2.05|2.08|2.07|2.05|2.03|2|2.01|1.99|2|2.05||2.04|2.05|2.03|||2.01|1.995|2.03|2.01|2.02|2.07|2.05|1.97|1.975|1.925|1.92|1.91|1.91|1.865|1.885|1.855|1.895|1.815|1.795|1.78|1.82|1.815|1.805|1.83|1.825|1.85|1.84|1.88|1.78|1.75|1.785|1.795|1.8|1.8|1.805|1.795|1.77|1.725|1.7|1.69|1.71|1.715|1.72|1.73|1.755|1.755|1.755|1.78|1.78|1.74|1.75|1.785|1.76|1.765|1.73|1.73|1.715|1.67|1.695|1.71|1.695|1.705|1.7|1.7|1.725|1.695|1.715|1.74|1.77|1.79|1.8|1.785|1.775|1.815|1.8|1.82|1.835|1.845|1.87|1.87|1.855|1.87|1.855|1.845|1.81|1.815|1.83|1.805|1.825|1.77|1.845|1.88|1.895|1.85|1.87|1.885|1.88|1.885|1.9|1.93|1.92|1.93|1.95|1.975|1.975|1.975
05073|963730|/equities/cybg-plc-ax|ASX200||4.09|4.06|4.05|4.06|4.05|4.05|4.07|4.06|4.06|4.06|4.07|4.04|4.04|4.08|4.07|4.07|4.09|4.09|4.11|4.11|4.1|4.1|4.11|4.1||4.1|4.09|4.09|4.07|4.07|4.07|4.07|4.07|4.08|4.09|4.08|4.06|4.01|4.05|4.04|4.05|4.07|4.04|4.06|4.07|4.07|4.07|4.06|4.08|4.06|4.07|4.1|4.12|4.13|4.08|4.09||4.09|4.1|4.13|4.12|4.12|4.13|4.12|4.09|4.12|4.13|4.1|4.11|4.11|4.11|4.16|4.15|4.13|||4.11|4.1|4.11|4.1|4.11|3.95|4.05|4.05|4.06|4.04|4.05|4.03|4.06|4.09|4.08|3.07|3.04|3.02|3.03|3.04|3.04|3.1|3.08|3.08|3.04|3.02|3.03|3.08|3.11|3.1|3.06|3.03|3.14|3.09|3.13|3.12|3.08|2.95|2.96|2.98|3|3.08|2.97|2.99||2.97|2.95|2.93|2.87|2.88|2.84|2.89|2.91|2.95|2.97|3.01|2.97|3.03|2.97|3.07|3.03|3.04|3.13||3.1|3.11|3.11|||3.14|3.16|3.16|3.14|3.1|3.14|3.06|3.04|3.03|2.94|2.89|2.84|2.88|2.78|2.79|2.81|2.78|2.76|2.74|2.79|2.78|2.96|3.01|3.05|3.13|3.16|3.18|3.18|3.13|3.13|3.18|3.18|3.09|3.05|3.02|3.01|2.88|2.84|2.8|2.73|2.82|2.79|2.84|2.97|2.94|2.97|3.06|3.13|3.1|2.96|3.01|3.08|3.08|3.03|3.04|3|2.97|2.93|3.07|3.18|3.16|3.16|3.19|3.18|3.2|3.26|3.19|3.17|3.15|3.23|3.26|3.19|3.12|3.15|3.15|3.12|3.13|3.15|3.22|3.24|3.19|3.22|3.21|3.16|3.17|3.15|3.19|3.15|3.16|3.15|3.19|3.22|3.23|3.31|3.27|3.32|3.3|3.28|3.39|3.39|3.51|3.47|3.36|3.39|3.44|3.4
05074|1088709|/equities/viva-energy-group|ASX200||3.17|3.09|3.09|3.18|3.14|3.16|3.14|3.17|3.15|3.16|3.15|3.13|3.13|3.14|3.11|3.14|3.18|3.19|3.23|3.19|3.2|3.27|3.28|3.28||3.32|3.37|3.38|3.38|3.46|3.48|3.44|3.45|3.46|3.49|3.47|3.51|3.51|3.5|3.45|3.38|3.45|3.42|3.42|3.47|3.48|3.42|3.42|3.44|3.4|3.39|3.35|3.31|3.43|3.5|3.44||3.52|3.57|3.58|3.51|3.57|3.53|3.48|3.6|3.58|3.63|3.62|3.7|3.82|3.8|3.75|3.7|3.68|||3.7|3.69|3.72|3.66|3.59|3.61|3.54|3.51|3.51|3.5|3.47|3.41|3.42|3.41|3.48|3.5|3.56|3.57|3.59|3.71|3.67|3.6|3.49|3.43|3.51|3.55|3.51|3.66|3.66|3.66|3.65|3.63|3.63|3.63|3.67|3.63|3.62|3.61|3.62|3.6|3.52|3.51|3.49|3.47||3.44|3.41|3.33|3.34|3.32|3.36|3.41|3.43|3.48|3.44|3.46|3.45|3.49|3.45|3.46|3.5|3.46|3.51||3.49|3.49|3.45|||3.41|3.39|3.38|3.36|3.37|3.41|3.32|3.13|3.12|3.11|3.11|3.1|3.1|3.07|3.12|3.14|3.08|3.06|3.09|3.1|3.04|3.05|3.05|3.02|3|2.98|2.99|3.05|3.02|2.96|2.96|2.96|2.89|2.84|2.83|2.88|2.85|2.85|2.83|2.79|2.89|2.84|2.91|2.84|2.73|2.81|2.82|2.86|2.84|2.83|2.85|2.85|2.85|2.8|2.81|2.77|2.78|2.86|2.92|3|3|3|2.97|2.92|2.97|2.9|2.85|2.88|2.87|2.88|2.9|2.84|2.86|2.93|3.16|3.14|3.1|3.07|3.08|3.19|3.16|3.12|3.12|3.1|3.14|3.07|3.08|3.08|3.1|3.14|3.12|3.1|3.09|3.16|3.12|3.12|3.16|3.13|3.11|3.12|3.13|3.09|3.12|3.17|3.15|3.13
05075|8646|/equities/soul-pattinson|ASX200/EAFAGROWTH||34.48|33.95|33.56|33.64|33.63|33.5|33.47|33.22|33.09|32.92|32.82|33.03|32.8|33.08|33.25|33.61|33.55|33.42|33.08|32.5|32.39|32.36|32.26|32.01||32|31.64|31.6|31.18|31.53|31.04|31.5|31.55|31.9|32.08|31.71|32.15|32.17|32|32.2|31.95|32.57|32.25|32.4|32.69|32.61|32.21|32.69|32.56|32.01|31.95|31.83|31.86|32.67|32.8|32.45||32.86|32.86|33.05|32.5|33.13|33.33|33.87|34.42|34.6|34.64|34.93|34.47|34.13|34.05|34.14|33.61|33.86|||33.61|33.25|33.59|34.32|35.01|35.19|35.04|34.93|35.13|35.08|35.12|35.4|35.42|35.19|35.74|35.62|34.67|34.95|35.11|34.91|34.54|34.8|34.67|34.77|34.74|34.33|33.93|34.23|34.15|34.02|33.96|33.57|33.74|34|33.64|33.93|33.6|33.58|33.79|33.98|33.48|34.4|33.6|33.3||33.3|33.2|33.19|33.21|32.94|32.58|32.61|32.86|32.9|32.75|32.8|32.42|32.31|31.82|32.43|32.65|32.52|32.95||32.77|32.84|32.64|||32.49|32.7|33.47|33.2|32.81|33.1|33|32.95|33.64|33.39|32.88|33.04|33.92|33.44|33.65|33.71|33.5|33.5|33.16|33.15|33.05|32.8|32.73|32.93|32.97|33.48|33.93|34.25|34.24|34.06|34.35|34.38|33.88|33.87|33.79|34.35|33.89|33.55|33.42|33.68|33.9|34.12|34.06|34.07|34.24|34.31|34.48|34.55|34.4|33.98|33.94|34.39|34.02|33.77|33.41|33.28|32.9|32.7|32.6|32.72|32.59|31.94|33.99|34.02|34.33|34.2|34.41|34.36|34.22|33.92|35.82|33.59|33.33|33.57|33.43|33.42|33.24|33.31|33.44|33.46|33.23|33.01|32.77|32.37|32.29|31.93|32.4|32.06|32.08|32.08|32|32.1|32.18|32.36|32.3|32.42|32.58|32.31|32.41|32.7|32.72|32.61|32.89|33.12|32.95|32.97
05076|986103|/equities/viva-energy-reit-ltd|ASX200||2.37|2.3|2.27|2.25|2.23|2.27|2.28|2.28|2.25|2.25|2.17|2.19|2.26|2.34|2.3|2.33|2.35|2.32|2.31|2.32|2.32|2.31|2.32|2.33||2.42|2.41|2.43|2.39|2.4|2.36|2.4|2.42|2.44|2.44|2.4|2.42|2.43|2.42|2.42|2.44|2.44|2.4|2.4|2.43|2.41|2.39|2.42|2.39|2.36|2.36|2.33|2.33|2.35|2.36|2.31||2.35|2.38|2.36|2.3|2.33|2.32|2.29|2.33|2.36|2.37|2.45|2.42|2.46|2.44|2.43|2.43|2.5|||2.55|2.5|2.55|2.52|2.54|2.51|2.46|2.47|2.42|2.45|2.41|2.41|2.42|2.43|2.43|2.39|2.39|2.35|2.35|2.32|2.35|2.38|2.37|2.45|2.51|2.5|2.49|2.5|2.5|2.56|2.54|2.47|2.5|2.47|2.48|2.5|2.46|2.43|2.44|2.47|2.44|2.48|2.42|2.43||2.38|2.36|2.31|2.28|2.27|2.25|2.35|2.36|2.36|2.39|2.4|2.36|2.36|2.36|2.35|2.38|2.37|2.39||2.44|2.45|2.46|||2.46|2.5|2.54|2.5|2.5|2.53|2.55|2.43|2.45|2.44|2.43|2.4|2.39|2.31|2.34|2.35|2.36|2.35|2.34|2.31|2.37|2.35|2.31|2.3|2.36|2.37|2.37|2.41|2.37|2.3|2.33|2.32|2.31|2.27|2.3|2.28|2.22|2.18|2.12|2.12|2.12|2.15|2.18|2.27|2.27|2.27|2.29|2.29|2.29|2.28|2.27|2.27|2.29|2.27|2.25|2.26|2.26|2.24|2.27|2.29|2.25|2.32|2.37|2.33|2.35|2.38|2.39|2.42|2.45|2.48|2.5|2.5|2.51|2.46|2.46|2.45|2.46|2.46|2.52|2.52|2.51|2.5|2.53|2.47|2.52|2.52|2.53|2.52|2.52|2.5|2.51|2.48|2.47|2.49|2.51|2.55|2.55|2.53|2.56|2.57|2.54|2.54|2.56|2.62|2.62|2.6
05077|39194|/equities/webjet|ASX200||9.23|9.22|9.1|9.01|9|9.25|9.19|9.2|8.94|8.89|8.98|9.01|8.95|8.94|8.81|8.88|8.87|8.87|8.9|8.8|8.82|8.81|8.68|8.84||8.84|8.82|8.83|8.62|8.84|8.83|8.62|8.51|8.65|8.78|8.67|8.9|9.09|8.44|8.38|8.36|8.53|8.46|8.39|8.32|8.33|8.25|8.33|8.34|8.2|8.18|8.07|8.04|8.23|8.25|8.1||8.15|8.2|8.11|7.99|8.22|8.14|8.1|8.39|8.5|8.53|8.58|8.55|8.56|8.48|8.66|8.43|8.58|||8.83|8.82|8.89|8.9|8.74|8.69|7.96|7.79|7.79|7.65|7.68|7.44|7.27|7.21|7.31|7.07|6.84|6.82|6.98|7|6.96|6.95|7.13|7.25|7.27|7.27|7.27|7.44|7.5|7.58|7.56|7.41|7.47|7.46|7.49|7.45|7.39|7.43|7.45|7.43|7.39|7.49|7.36|7.36||7.3|7.34|7.35|7.39|7.32|7.22|7.2|7.24|7.24|7.23|7.23|7.23|7.28|7.17|7.2|7.26|7.31|7.4||7.34|7.39|7.32|||7.26|7.21|7.26|7.14|7.08|7.03|7.01|6.8|6.81|6.78|6.74|6.65|6.78|6.59|6.67|6.58|6.57|6.66|6.66|6.64|6.75|6.82|6.67|6.61|6.6|6.52|6.48|6.48|6.38|6.29|6.33|6.4|6.39|6.28|6.27|6.27|6.19|6.03|6.09|5.98|5.97|6.06|6.06|6.11|6.14|6.18|6.39|6.48|6.52|6.47|6.55|6.53|6.49|6.42|6.41|6.47|6.37|6.43|6.47|6.6|6.75|6.67|6.73|6.78|6.73|6.71|6.68|6.7|6.74|6.77|6.85|6.8|6.84|6.9|6.92|6.91|6.95|6.96|7.09|7.03|7.14|6.98|7.43|7.38|7.42|7.43|7.52|7.51|7.53|7.52|7.57|7.61|7.6|7.71|7.73|7.74|7.7|7.71|7.7|7.65|7.6|7.67|7.73|7.83|7.88|7.81
05078|8712|/equities/wesfarmers-limited|ASX200/EAFAGROWTH||68.57|67.28|66.45|66.55|66.16|65.34|65.28|64.5|64.44|65.16|65.18|65.12|64.73|66.15|65.3|66.85|67.52|67.81|67.67|67.27|67.4|67.44|66.62|67.49||67.14|66.27|65.61|65.41|65.38|64.89|64.15|63.62|64.33|64.61|63.82|66.31|67.13|68.36|68.1|68.39|69.7|69.05|68.83|68.49|67.95|68.01|70.45|70.66|69.15|68.31|66.48|66.01|66.79|65.62|64.82||65.5|65.26|65.63|65.25|65.74|65.57|65.14|66.65|66.7|67.17|67.9|67.22|66.95|66.62|66.63|66.5|67.7|||68.4|67.58|67.13|67.42|67.24|67.04|66.16|66.06|66.51|67.12|67.32|67.5|66.48|66.07|67.05|66.51|65.54|65.08|66.27|66.39|66.64|65.94|66.59|66.15|64.98|63.65|63.82|63.01|63.99|62.95|61.91|58.94|58.28|58.18|58.11|57.8|57.55|58.07|58.22|58.86|58.02|58.17|57.91|57.89||58.45|57.5|57.95|58.1|57.16|57.11|57.05|56.98|57.54|57.46|57.3|57|56.87|56.41|56.74|56.78|56.95|57.51||57.04|57.12|56.4|||55.8|55.94|56.11|55.53|54.83|55.09|54.57|54.38|54.33|54.3|53.7|53.28|53.3|52.42|52.74|52.21|52.66|52.72|52.22|52.04|52.35|52.5|52.77|52.77|53.18|53|53.99|54.19|53.24|52.86|53.08|53.08|52.81|52.79|52.59|52.32|51.43|51.02|50.52|50.16|50.33|50.37|50.82|51.12|51.24|51.27|51.7|52.58|52.53|52.7|52.85|52.96|52.66|52.17|51.55|51.65|52.57|52.39|52.72|52.55|52.86|52.65|53.08|53.19|53.55|53.23|53.39|53.63|53.49|53.23|53.7|53|53.13|53.45|53.14|53.2|53.56|53.71|53.86|53.6|53.85|53.87|53.25|53.66|52.1|51|49.42|49.1|48.53|49.62|49.41|49.68|50.33|50.75|50.72|50.89|50.49|49.87|49.83|49.98|49.75|49.56|49.7|50.15|49.65|49.61
05079|994040|/equities/westgold-resources-ltd|ASX200||2.65|2.55|2.54|2.54|2.61|2.63|2.51|2.43|2.46|2.43|2.42|2.42|2.51|2.57|2.56|2.54|2.42|2.35|2.28|2.26|2.31|2.36|2.32|2.29||2.41|2.33|2.27|2.29|2.34|2.31|2.25|2.29|2.15|2.17|2.17|2.2|2.31|2.31|2.27|2.17|2.18|2.11|2.16|2.14|2.22|2.17|2.2|2.2|2.15|2.14|2.2|2.16|2.25|2.28|2.27||2.15|2.21|2.25|2.34|2.31|2.18|2.1|2.13|2.12|2.1|2.1|2.19|2.27|2.28|2.45|2.36|2.77|||2.62|2.53|2.44|2.4|2.42|2.48|2.4|2.4|2.36|2.32|2.5|2.52|2.54|2.48|2.48|2.46|2.37|2.46|2.21|1.96|1.96|1.85|1.81|1.905|1.86|1.925|1.905|1.905|1.875|1.915|1.905|1.86|1.95|1.935|1.985|2.01|1.99|1.98|2.05|2.12|2.24|2.21|2.2|2.14||2.07|2.05|1.985|2|2.02|2.03|2.01|2.01|1.945|1.97|1.925|1.95|1.955|1.92|1.97|2.03|2.08|2.13||2.18|2.2|2.2|||2.17|2.12|2.18|2.18|2.18|2.22|2.18|2.13|2.13|2.1|2.2|2.14|2.16|2.11|2.17|2.13|2.14|2.11|2.08|2.03|1.99|2|2.09|2.1|2.06|2.11|2.03|2.1|2.03|2|2.03|2.05|2.08|2.09|2.12|2.02|2.12|2.09|2.09|2.11|1.98|1.965|1.94|2.03|2.01|2.01|1.955|1.91|1.97|1.97|1.815|1.855|1.79|1.79|1.765|1.635|1.615|1.575|1.58|1.72|1.695|1.69|1.66|1.76|1.765|1.755|1.8|1.865|1.87|1.83|1.795|1.82|1.775|1.78|1.71|1.74|1.665|1.64|1.57|1.6|1.63|1.62|1.64|1.545|1.505|1.47|1.46|1.495|1.48|1.435|1.42|1.4|1.405|1.405|1.46|1.47|1.495|1.495|1.46|1.515|1.555|1.615|1.56|1.71|1.655|1.615
05080|8706|/equities/westpac-banking-corporation|ASX200/EAFAVALUE||27.9|27.63|27.52|27.68|27.13|27.2|27.35|27.12|27.11|27.21|27.23|27.09|27.31|27.47|27.15|27.24|27.25|27.12|27.22|26.97|26.79|26.88|26.71|26.69||26.97|26.97|26.76|26.74|26.63|25.98|25.93|26.01|26.64|26.75|26.56|26.87|27.07|27.07|26.97|26.77|26.73|26.36|26.6|26.68|26.66|26.32|27.74|27.74|26.9741|26.2779|25.89|25.6513|25.8204|25.6215|25.5518||26.0492|25.8303|25.5916|25.3629|25.5916|25.4424|25.4126|26.0193|25.8801|25.9596|26.2481|26.2481|25.9497|25.8801|25.89|25.6911|25.9696|||25.9596|25.8602|26.0989|26.2978|26.3276|26.5266|26.0392|26.1088|26.1884|26.0492|26.3276|27.3521|26.8647|26.6758|27.551|26.8548|26.7951|26.5067|26.5266|26.268|26.2083|26.0591|26.1088|25.9|25.8005|25.7309|25.7508|25.7607|25.1043|24.4379|24.2389|23.9903|24.418|24.3682|24.2389|24.2787|24.1395|24.0201|24.05|23.9207|23.6422|24.05|23.6919|23.8013||23.5725|23.4333|23.5129|23.3239|23.0752|22.7271|22.7768|22.9459|23.1647|23.0653|23.115|22.8365|22.9758|22.757|22.7371|22.5182|22.747|22.9559||22.7768|22.8863|22.757|||22.7172|22.7271|22.757|22.5282|22.3591|22.369|22.1701|22.0209|21.822|21.822|21.8021|21.7922|21.6728|21.3048|21.275|21.1556|21.2551|21.0363|21.1357|20.9865|21.2153|21.1954|21.1158|21.1755|21.1059|20.9865|21.0363|21.0363|20.897|20.6881|20.7478|21.076|21.5336|21.2153|21.8021|21.3844|21.0561|20.6285|20.4892|20.35|20.5588|20.4594|20.6881|20.7677|20.7279|20.7478|21.0363|21.3346|21.3645|21.1954|21.3645|21.5137|21.3247|21.3645|21.3048|21.3247|20.897|20.6285|20.9368|21.0164|21.0363|21.0164|21.076|20.9368|21.0064|21.0263|20.8771|21.4142|21.5734|21.6728|21.6529|21.5037|21.3744|21.444|21.4341|21.0561|21.0064|21.076|21.4142|21.7126|21.6728|21.832|21.6032|21.4341|21.265|21.2053|21.3147|21.0263|20.7677|20.5091|21.1556|21.2451|21.6629|21.8518|21.7922|22.0309|22.0209|21.9513|21.5932|21.7126|21.8618|21.7822|21.8618|22.3094|22.2199|22.1602
05081|10547|/equities/white-haven-coal|ASX200||8.61|8.67|8.71|8.97|8.99|8.97|8.94|8.92|8.59|8.13|7.65|7.63|7.62|7.7|7.69|7.95|7.75|7.66|7.66|7.53|7.7|7.7|7.71|7.72||8.03|8.1|8.02|8.33|8.25|8.06|7.85|8.02|8|7.82|7.67|7.8|7.77|7.75|7.57|7.43|7.41|7.52|7.61|7.75|7.8|7.77|7.81|7.95|7.95|7.98|7.84|7.7|7.72|7.67|7.69||7.57|7.65|7.8|7.88|7.88|7.8|7.65|7.76|7.68|7.71|7.58|7.36|7.02|6.99|7.17|7.13|7.1|||7.1|6.74|6.59|6.62|6.5|6.7|6.57|6.4|6.32|6.39|6.42|6.63|6.79|7.04|7.02|7.12|7.08|7|6.96|7.02|6.92|7.03|6.85|6.93|6.98|7.01|6.93|6.84|6.95|7.13|7.08|7.51|7.59|7.51|7.48|7.63|7.76|7.79|7.95|8.19|8.31|8.43|8.26|8.37||8.14|8.04|7.93|7.94|8.11|7.81|7.87|8.04|8.13|7.97|8.05|8.22|8.15|8.02|7.86|7.81|7.69|7.75||7.44|7.47|7.4|||7.44|7.29|7.25|7.2|7.22|7.19|7.13|7.16|7.35|7.22|7.2|7.16|7.09|7.07|7.2|7.26|7.14|7.24|7.32|7.31|7.28|7.04|6.99|6.86|6.9|6.74|6.72|6.83|6.91|6.76|6.88|6.9|6.83|6.8|7.01|7.15|7.29|7.28|7.4|7.29|7.72|7.77|7.77|7.59|7.5|7.54|7.48|7.57|6.79|6.78|6.71|6.66|6.75|6.72|6.61|6.47|6.75|6.84|6.93|7.19|7.11|7.35|6.93|6.94|6.98|6.75|6.7|6.69|6.69|6.61|6.67|6.37|6.16|6.13|6.11|6.24|6.18|6.37|6.34|6.41|6.33|6.09|6.72|6.62|6.5|6.48|6.92|7.29|7.34|7.25|7.28|7.49|7.39|7.33|7.14|7.23|7.45|7.14|6.98|6.99|7.07|6.89|6.89|6.94|6.92|7.03
05082|976093|/equities/wisetech-global-ltd|ASX200/EAFAGROWTH||95.29|98.59|98.48|98.89|97.19|97.22|96.53|97.3|95.27|95.1|100.3|98.34|95.96|94.1|94.14|93.32|91.93|92.42|92.32|92.22|96.15|98.91|96.93|99.6||100.08|100.22|97.46|95.87|95.4|96.67|97.15|97.64|98.3|98.9|98.67|100.02|100.03|98.58|97.87|98.05|101.75|97.47|97.52|97.4|96.72|95.96|97.02|96.43|94.31|92.27|91.21|88.81|92.79|92.33|90.61||91.59|91.6|89.2|88.46|90.71|88.93|88.93|89.3|90.34|89.28|89.17|91.89|91.62|90.87|92.43|90.2|94.97|||93.95|93.28|94.29|96.5|95.78|95|94.68|95.21|94.56|94.43|96.56|96.65|97.17|95.47|96.35|94.22|93.16|95.63|95.6|94.29|94.48|94.43|95.38|89.14|87.95|86.94|88.75|79.85|78.59|80.01|78.57|74.99|76.2|77.5|77.15|76.08|73.77|72.92|75.9|74.43|71.95|72.99|72.3|71.4||73.21|74.9|76.41|74.4|73.74|71.69|72|71.91|72.4|72.64|72.63|71.88|71.75|70.3|70.76|73.54|74|76.16||75.37|75.59|75.28|||73.96|73.32|73.46|74.39|73.58|73.48|72.63|70.06|70|68|67.26|68.92|68.22|66.73|67.43|66.16|66.8|66|64.69|65.05|64.05|66.15|66.06|66.55|67|67.25|66.87|66.83|63.1|62.05|62.22|61.94|63.64|62.21|60.62|60.05|59.98|58.03|58.16|58.99|58.78|58.8|59.95|60.02|60|60|61.63|62.65|62.64|62|63.45|64.51|64.8|63.44|62.16|62.51|62.22|62.17|62.66|64.58|65.05|64.98|65.72|66.77|67.94|66.85|67.32|68|67.93|67.46|69.17|67.63|67.32|68|68.45|68.65|69.5|69.73|70.1|70|70|69.5|70.86|70.2|70.45|71.65|75.25|69.6|86.59|84.22|83.98|84.05|84.4|87.61|86.52|86.23|87.5|88.4|87.69|87.56|87|85.37|86.56|86.54|85.79|86.12
05083|8721|/equities/woodside-petroleum-limited|ASX200/EAFAVALUE||28.94|28.84|28.51|28.59|28.74|29.26|29.23|29.06|29.13|28.25|28.21|28.25|28.31|27.96|26.97|27.52|27.25|27.28|26.94|26.98|27.26|27.54|27.79|27.09||27.21|27.11|27.14|27.43|27.93|27.7|27.15|27.47|27.63|27.71|27.93|27.75|27.77|27.99|28.08|27.51|27.92|27.91|28.15|28.33|28.63|28.1|27.88|27.84|27.33|27.28|27.17|27.5|28.23|28.19|28.26||28.57|28.43|28.63|29.4|29.45|29.58|29.93|30.31|30.2|30.59|29.97|30.24|30.1|30.6|30.54|30.51|30.5|||30.5|30.31|30.37|30.08|29.73|30.26|30.33|30.25|29.56|29.86|29.14|28.89|29.1|29.44|30.21|29.71|30.52|30.27|30.52|30.85|30.36|30.17|30.28|30|30.51|30.5|30.25|30.19|30.53|30.7|30.24|31.18|31.13|31.17|31.86|32.33|32.46|32.29|32.04|32.45|32.25|32.41|31.87|31.91||31.18|30.97|31.09|31.14|30.91|30.41|30.71|31.13|31.63|31.29|31.15|30.88|31.1|31.23|31.34|31.57|31.15|31.45||31.06|31.4|31.25|||31.05|30.89|31.2|31.01|30.49|30.58|30.16|30.02|30.34|30.26|29.81|29.97|29.84|29.53|30.35|30.84|31|31|31.21|31.71|31.93|31.5|32.04|31.95|31.8|31.4|32.13|32.39|32.62|31.81|32.03|32.76|33.35|33.54|33.75|34.01|33.85|34.71|34.26|34.31|35.2|34.9|34.89|35.16|35.19|36.36|36.56|36.88|36.09|36.06|35.75|35.89|35.91|35.69|35.24|34.19|34.31|34.58|34.9|36.25|36.49|36.69|35.67|36.05|36.42|36.25|36.04|37|37.8|37.84|38.39|37.88|37.85|37.69|38.26|37.99|37.95|38.52|38.02|38.24|37.6|37.02|38.43|38.14|38|37.67|38.18|37.6|38.06|38.46|38.4|38.46|38.29|38.64|38.6|38.22|39|38.29|38.4|38.18|37.94|37.6|37.88|38.18|37.99|38.02
05084|8720|/equities/woolworths-limited|ASX200/EAFAGROWTH||34.17|34.3|33.99|33.94|33.74|33.79|33.6|33.42|33.3|33.57|33.79|33.88|33.93|33.99|33.43|33.63|33|33.09|33.05|32.85|32.59|32.5|32.48|32.39||32.44|32.2|31.99|31.49|31.5|31.6|30.98|31.13|31.54|31.46|31.08|31.51|31.33|31.42|31.37|31.65|31.85|31.31|31.13|31.02|30.72|30.78|30.91|30.91|30.49|30.59|30.5|31.82|31.9|31.84|31.59||32.07|31.95|31.86|31.4|31.75|31.8|31.88|32.25|32.22|32.59|32.24|32.3|32.38|32.47|32.57|32.65|32.94|||33.17|33.01|32.39|32.39|32.32|32.09|31.73|32.07|32.49|32.65|32.65|32.35|32.44|32.75|32.93|32.39|32.3|32.57|32.68|32.97|32.62|32.64|33.2|32.89|32.78|32.9|33.5|35.87|35.7|35.98|35.95|35.48|35.15|35.23|35.45|35.51|35.72|36|36.07|36.44|35.79|36.01|35.92|36.19||36.2|36.19|36.42|36.15|35.67|35.53|35.64|35.66|36.21|36.22|36.77|36.79|37.09|36.72|36.98|37.07|37.45|37.51||37.2|37.19|36.87|||36.55|36.67|36.8|36.51|36.4|36.66|36.62|36.45|36.71|36.05|35.77|35.85|35.67|35.01|34.85|34.56|34.9|34.28|34.49|34.2|34.51|34.27|34.45|34.5|34.9|35.32|35.75|35.65|35.71|35.56|35.5|35.45|35.45|35.22|35.24|35.5|35.1|35.01|35.22|34.91|35.43|35.18|35.63|36.35|36.81|36.55|36.79|37.27|37.46|37.48|37.54|37.78|37.92|37.95|37.41|37.64|37.52|36.96|36.89|36.87|37.32|37.27|37.59|37.57|37.66|37.18|37.38|37.82|37.6|37.79|37.92|37.63|37.85|38.23|38.1|37.75|37.89|38.09|38.07|37.94|38.11|38.13|38.92|38.15|37.85|37.41|37.06|37.49|36.22|37.35|37.57|37.67|38.33|38.45|38.31|38.34|38.31|38.41|38.39|38.46|38.74|38.74|38.77|39.09|38.62|39.13
05085|8718|/equities/worley-parsons|ASX200||14.73|14.55|14.46|14.43|14.58|14.73|14.78|14.54|14.77|14.88|14.98|14.7|14.71|14.53|14.26|14.25|14.16|13.97|13.97|14.05|14.14|14.22|14.39|14.42||14.49|14.47|14.48|14.57|14.63|14.65|14.66|14.82|15.04|15.21|15|15.07|15.11|14.88|15.04|14.78|14.95|14.82|15.24|15.36|15.38|15.35|15.61|15.42|15.31|15.37|14.95|14.87|15.09|16.31|16.13||16.58|16.55|16.62|16.32|16.54|16.33|16.5|16.81|16.78|16.94|16.84|16.86|16.77|16.68|16.78|16.57|16.78|||16.75|16.64|16.44|16.48|16.62|16.69|16.59|16.5|16.29|16.51|16.73|16.63|16.58|16.51|16.83|16.86|16.76|16.96|17.26|17.43|16.73|16.1|15.73|15.69|15.92|16|15.9|15.95|16|15.72|15.51|15.4|15.58|15.6|15.62|15.51|14.88|14.76|14.73|14.76|14.44|14.82|14.78|14.91||15.12|15.84|15.97|15.77|15.71|15.48|15.68|15.72|16.06|16.04|16.2|16.53||16.92|17.08|17.15|17.03|17.43||17.46|17.58|17.55|||17.52|17.55|17.4|17.21|16.97|16.79|16.83|16.55|16.6|16.52|16.53|16.59|16.97|16.75|16.9|16.95|16.96|16.78|17.09|17.1|17.15|17.15|17.27|17.28|17.27|17.15|17.25|17.59|17.53|16.88|16.84|16.93|16.8|16.97|16.55|16.76|16.7|16.45|16.39|16.18|16.49|16.49|16.49|16.65|16.48|17.02|17.09|17.29|17.29|17.17|17.41|17.32|17.14|17.04|16.97|16.76|16.69|16.73|16.72|17.5|17.41|17.49|17.45|17.33|17.17|17.02|16.88|17.14|17.08|16.99|17.24|17.08|17.01|17.19|17.05|16.91|16.82|17.03|17.09|17.36|17.26|17.47|17.26|16.93|17.05|16.84|17.07|17.49|17.38|17.27|17.12|17.3|17.29|17.66|17.46|17.4|17.39|17.11|17.17|17.09|17.13|17.02|17.3|17.49|17.36|17.22
05086|102040|/equities/xero|ASX200/EAFAGROWTH||140.49|141.5|136.84|135|135|135.37|134.73|135.87|133.53|134.7|136.4|135.44|134.42|132.92|131.33|132.61|130.58|130.88|130.36|129.22|130.94|131.75|128.79|128.97||129.29|128.2|125.93|131.8|134.24|135|134.03|132.66|133.54|134.07|131.19|134.84|124|124.95|125.27|121.01|127.54|121.71|120.24|123|125.36|125.8|127.59|127.1|125.56|125.22|123.63|123.18|122.08|121.66|120.24||119.81|121.57|119.61|116.81|119.14|118.71|117.89|119.84|121.96|121.8|122.2|123.68|123.14|123|125.1|125.01|132.55|||133.32|133.89|133.39|137.11|135.29|135.32|132.2|133.33|135.39|135.15|135.97|138.01|135.63|134|133.65|133.4|133.3|134.52|135.5|134.93|127.31|127|121.69|122.46|119.91|116.65|114.01|113.68|114.8|117.5|118.02|111.58|113.03|113.37|111.74|109.77|108.73|108.34|111.41|112.29|109.38|110.79|110.98|109.21||112.54|113|114|115.36|114.73|109.47|109.85|109.27|109.59|109.28|110.13|109.28|108.84|105.66|106.34|108.76|108.9|113.14||112.3|112.79|111.57|||110.05|109.95|112.04|111.86|110.11|110.49|111.63|108.5|108.33|104.37|105|103.61|103.74|101.79|102.8|101.13|103.05|102.08|99.17|99.93|99.56|99.55|100|101.27|100.54|101.24|100.07|101.95|99.76|98.49|99.93|100.47|114.72|112.99|111.82|112.29|110.75|107.06|106.69|106.82|104.52|106.3|108.45|108.38|107.9|109.55|111.08|113.92|116.25|114|118.02|120.93|119.74|117.63|112.7|112.97|113.68|110.71|111.62|112.95|112.43|112|112.5|114|117|114.7|115.33|114.38|117.65|118.2|123.29|120|119.44|121.77|121.01|122.55|122.06|122.23|124.27|123.81|123.86|125.1|122.8|120.81|119.6|118.67|122.75|118.58|118.88|114.97|114.29|113.98|116.03|119.17|116.87|117.23|117.5|122.04|121.09|120.8|122.2|120.37|123.73|123.88|122.21|122.13
05087|948170|/equities/rubianna-resources-ltd|ASX200||1.7|1.72|1.76|1.82|1.745|1.65|1.69|1.525|1.41|1.435|1.46|1.495|1.41|1.41|1.35|1.36|1.38|1.44|1.435|1.405|1.45|1.315|1.295|1.285||1.195|1.195|1.14|1.075|1.15|1.14|1.12|1.16|1.235|1.255|1.205|1.215|1.265|1.295|1.26|1.27|1.31|1.255|1.29|1.31|1.34|1.335|1.305|1.34|1.31|1.285|1.24|1.26|1.25|1.235|1.155||1.15|1.22|1.175|1.09|1.14|1.175|1.185|1.33|1.345|1.32|1.38|1.305|1.25|1.255|1.3|1.3|1.28|||1.39|1.5|1.48|1.465|1.47|1.49|1.375|1.375|1.37|1.295|1.245|1.3|1.28|1.205|1.225|1.26|1.17|1.12|1.075|1.01|0.96|0.905|0.8|0.935|0.87|0.87|0.84|0.855|0.85|0.835|0.845|0.87|0.845|0.905|0.91|0.87|0.84|0.785|0.75|0.695|0.725|0.75|0.755|0.735||0.74|0.72|0.71|0.74|0.635|0.57|0.545|0.535|0.49|0.505|0.55|0.55|0.545|0.525|0.56|0.585|0.59|0.62||0.635|0.64|0.6|||0.565|0.555|0.58|0.585|0.615|0.63|0.535|0.505|0.48|0.51|0.54|0.525|0.42|0.4|0.415|0.41|0.405|0.38|0.37|0.355|0.365|0.375|0.39|0.41|0.41|0.41|0.405|0.42|0.425|0.385|0.38|0.375|0.395|0.405|0.375|0.34|0.33|0.3|0.285|0.295|0.295|0.295|0.3|0.32|0.3|0.285|0.28|0.285|0.295|0.28|0.285|0.305|0.275|0.265|0.255|0.255|0.26|0.265|0.27|0.285|0.27|0.28|0.275|0.27|0.28|0.28|0.275|0.275|0.285|0.3|0.32|0.28|0.275|0.285|0.295|0.3|0.305|0.31|0.32|0.32|0.315|0.31|0.34|0.345|0.33|0.33|0.355|0.345|0.345|0.36|0.36|0.38|0.415|0.42|0.415|0.425|0.41|0.41|0.405|0.43|0.44|0.455|0.46|0.475|0.445|0.465
05088|320|/equities/abb-ltd|STOXX600/SMI/CHALL/EAFAVALUE||51.84|50.84|50.38|49.94|50.26|49.85|50.56|50.3|49.75|50.4|49.92|49.8|49.66|49.67|50.22|49.79|51.24|50.84|51.16|50.32|49.89|50.58|51.52|50.1|50.36|50.26|50.56|50.22|49.09|49.58|49.4|49.32|49.35|49.6|49.82|49.23|48.94|48.11|48.46||47.34|47.65|48.2|47.61|47.59|47.16||46.57|45.73|45.47|45.02|45.06||44.89|45.31|44.94|44.51|44.55|44.47|44.08|44.64|44.33|41.75|41.45|42.2|41.87|42.12|42.4|41.93|42.09|41.8|42.33|41.96|41.65|||41.89|42.03|42.22|41.81|42.81|42.87|42.19|41.93|42.3|42.4|42.31|42.05|41.52|40.95|40.99|40.84|40.7|40.38|40.82|40.74|40.72|40.35|40.19|40.34|40.37|40.62|40.18|40.15|40.03|40.04|39.39|38.92|38.14|38.43|38.14|38.04|37.89|37.56|37.3|37.77|37.3|36.69|37.31|36.95|36.76|36.58|36.28|35.94|36.26|35.28|36.62|36.1|36.31|36.42|36.62|36.28|36.35|36.2|36.3|35.98|36.47|36.12|||37.3|37.05|37.3|||37.26|37.29|37.51|37.57|37.45|37.77|37.45|36.96|36.91|36.97|35.97|35.5|35.46|35.38|34.86|35.18|34.71|34.09|33.88|33.89|34.13|33.89|33.96|33.76|33.64|33.78|33.6|33.54|33.35|32.53|32.14|32.45|31.29|31.02|31.09|31.12|30.95|30.49|30.44|29.93|29.96|29.81|29.8|29.61|29.89|29.54|30.26|30.55|32.66|32.7|32.95|33.43|33.38|33.19|32.47|33.17|32.66|32.61|32.65|32.95|32.8|32.92|32.53|32.05|32.47|32.26|32.62|32.88|32.64|33.03|32.65|32.51|32.19|32.94|33.05|32.87|33.35|33.48|33.02|33.31|33.31|33.56|33.64|33.63|33.35|32.91|32.8|32.95|32.75|32.45|32.57|32.5|33.41|33.55|33.99|33.81|33.65|34.4|34.14|34.56|34.52|34.25|34.76||34.86|34.9
05089|949649|/equities/addex-therapeutics-ltd|CHALL||0.0592|0.0616|0.06|0.0638|0.0638|0.0602|0.065|0.061|0.06|0.058|0.059|0.06|0.058|0.061|0.0602|0.0602|0.0602|0.062|0.065|0.065|0.065|0.066|0.062|0.0592|0.0698|0.062|0.0664|0.0664|0.0686|0.069|0.0716|0.0682|0.066|0.0676|0.0728|0.0692|0.07|0.068|0.065||0.068|0.0644|0.0668|0.071|0.0738|0.073||0.0734|0.071|0.075|0.0682|0.0656||0.061|0.063|0.1155|0.115|0.123|0.1355|0.154|0.1505|0.1595|0.187|0.175|0.1875|0.19|0.195|0.204|0.205|0.15|0.129|0.125|0.13|0.098|||0.0956|0.0972|0.0948|0.092|0.0854|0.087|0.0866|0.087|0.0836|0.0804|0.0826|0.083|0.078|0.08|0.0688|0.069|0.068|0.07|0.064|0.065|0.0626|0.067|0.0732|0.0688|0.073|0.0714|0.0702|0.0712|0.0716|0.072|0.0732|0.072|0.075|0.0738|0.0742|0.0732|0.08|0.0778|0.079|0.0746|0.08|0.074|0.0774|0.087|0.09|0.0706|0.06|0.0546|0.0544|0.053|0.053|0.0546|0.053|0.0554|0.051|0.051|0.0584|0.0564|0.057|0.0498|0.049|0.045|||0.046|0.042|0.0454|||0.0448|0.0454|0.0454|0.04|0.0438|0.0402|0.043|0.0414|0.045|0.0412|0.044|0.045|0.045|0.046|0.045|0.043|0.0428|0.0412|0.042|0.043|0.0456|0.042|0.0442|0.05|0.0446|0.0472|0.046|0.0456|0.046|0.0502|0.048|0.0462|0.0452|0.048|0.05|0.052|0.049|0.052|0.05|0.0492|0.05|0.0526|0.0512|0.0512|0.0504|0.058|0.0588|0.0624|0.06|0.06|0.0668|0.0646|0.07|0.0638|0.0598|0.06|0.0638|0.055|0.0624|0.064|0.0658|0.0678|0.0674|0.0654|0.0694|0.0718|0.07|0.074|0.0656|0.073|0.07|0.0746|0.0748|0.08|0.08|0.0752|0.0786|0.0782|0.0826|0.0948|0.075|0.0778|0.0794|0.078|0.0848|0.084|0.0872|0.085|0.0886|0.089|0.085|0.0842|0.0896|0.0898|0.0926|0.0938|0.0922|0.0926|0.092|0.0954|0.0978|0.098|0.0964||0.09|0.0916
05090|317|/equities/adecco|STOXX600/CHALL/EAFAVALUE||30.42|30.26|29.62|28.92|30.12|30.64|30.98|30.88|30.26|30.14|29.76|29.84|29.96|30.86|31.28|30.98|31.78|31.74|31.68|31.36|31.1|31.96|32.84|32.4|32.74|33.28|33.44|33.6|34.14|34.54|34.28|34.36|34.42|35.08|35.56|35.7|36.06|35.82|35.78||36.16|36.44|36.32|35.44|35.52|34.46||32.96|32.04|32.24|31.96|31.78||32.24|32.28|31.82|31.12|31.26|31.14|31.74|31.26|31.34|30.66|30.5|34.3|34.5|34.28|34.28|34.3|34.68|34|34.5|34.46|34.44|||35.66|35.3|35.29|35.05|34.97|35.07|34.52|34.56|35.39|35.67|35.33|35.01|35.28|34.83|35.12|35.12|34.7|34.74|34.26|35.17|35.43|37.37|37.18|37.01|37.31|37.35|36.64|36.68|36.42|36.65|36.82|36.48|36.28|36.71|35.9|36.94|37.1|37.57|37.35|37.66|37.27|37.54|37.17|36.88|37.47|36.73|36.96|36.18|36.29|36.05|36.25|36.37|38.08|38.22|39.09|38.84|38.63|39.49|40.74|40.55|40.78|40.41|||41.27|41.29|41.41|||40.83|41.14|41.65|42.23|41.69|41.94|41.67|41.16|41.57|41.67|41.51|41|40.99|41.47|41.63|41.98|42.07|42.02|41.72|41.59|41.78|41.72|41.34|40.98|41.2|41.3|40.55|41.11|40.8|39.81|39.67|39.84|39.34|39.44|40.05|39.84|39.31|34.52|34.24|33.68|33.68|33.87|33.7|33.94|33.92|33.8|34.36|35.78|36.29|36.52|36.31|37.29|37|36.94|36.39|36.41|35.9|36.24|37.31|37.09|37.76|37.27|37.48|37.23|37.43|37.3|37.93|38.25|37.5|37.57|37.45|36.97|37.14|37|36.86|36.72|37.43|37.28|37.39|37.66|37.66|38.13|38.09|37.78|37.91|37.43|37.62|37.99|38.27|36.95|36.61|36.63|36.89|36.74|37.46|37.2|37.58|37.23|36.96|37.38|36.99|37.12|34.84||35.41|35.2
05091|949648|/equities/adval-tech-holding-ag|CHALL||98||95|100|||98|100|95|95|100||99|100||||97|97|97|97|97||95||95||||95|97|96|97|97|95||97|97|97||97|97|97||99|100||96|100|100|96|99||100|99.5||||100|99||100||92||88|85|||100||100|100|99|||99|100||96||||100|96|99.5|||98|100|100|98|98.5||98|98|100|98|100|100|100||104|105|102|106|107|||111|112||111|100|||106|104|109|||103|101|101|101|102|105|105|102||105||105|||105|103|103|||||112|||112|112|112||||111||111|111|111||111|112||113||||114|113|113|||113||109|109||||111|111||111|111|||111|110|111||||111|111|111||111|111||111||||110|112|113|106|103|110||112|||112||113||112||112||110|104||114|||113||116|113|110|111|117|117||||118|||||114||113|112|114|119||119|||
05092|949650|/equities/aevis-holding-sa|CHALL||15.75|15.9|15.9|16|16.2|16.2|16.1|15.8|16.45|15.9|16.1|15.8|16.2|16|16.1|16.2|16.1|16.1|16.05|16.05|16.05|16|15.85|15.8|15.8|15.75|16|15.7|15.9|15.7|15.9|15.9|15.65|15.4|15.4|15.4|15.35|15.3|15||15.25|14.9|16.1|15.05|15.05|15.05||14.95|14.95|14.9|14.7|14.9||15|15|14.5|14.2|13.9|14.4|14.6|14.8|15.05|14.8|14.8|14.9|15.05|15.15|15.1|15.2|15.25|15.15|15.15|15.2|15.2|||15.25|15.25|15.45|15.65|16|16|16.25|16.2|16.2|16.2|16.1|16.1|16|16.1|16.1|16.15|16|16.1|16.2|16.1|16|16|15.6|15.6|15.4|15.3|15.75|15.9|15.7|16.3|16.3|16.3|16.05|15.8|15.9|16.2|16.55|16.5|16.5|16.6|16.5|16.5|16.6|16.7|16.35|16.05|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.15|16|15.9|15.9|16.9|16.9|||16.9|17.25|16.9|||16.9|16.8|17.1|17.1|17.1|17.1|16.65|17.4|17.35|17.25|17.45|17.45|17.45|17.2|17.2|17.3|17.1|17.35|17.5|17.2|17.95|17.45|17.35|17.5|17.3|17.9|17.9|17.7|17.9|17.9|17.75|17.4|17|17.3|17.45|17.3|17.6|17.9|18.35|18.4|18.6|18.8|18.55|18.5|18.35|18|18.75|18.55|18.4|18.8|18.5|18.3|18.3|18.7|18.65|18.7|18.65|18.75|18.55|18.95|18.95|18.7|19|18.9|18.9|18.9|18.9|18.9|18.8|18.5|18.6|18.7|18.95|18.85|18.9|18.8|19|19|19|19|18.9|18.9|18.9|18.9|18.9|18.9|18.9|18.9|18.9|18.9|18.9|18.9|19|18.9|18.9|19|19|19|18.25|18.7|18.6|18.4|18.6||18.45|18.5
05093|949651|/equities/airesis-sa|CHALL|||0.402|0.386|0.36|0.37|0.252|0.398|0.45|0.408|0.462|||||||||||||||||||||0.48||||0.498|0.505|0.478|0.43|0.43|||0.47||0.47|0.51|0.52||0.52|0.52|0.5|0.41|0.51||0.49|0.515|0.482|0.51||0.515|0.482|0.48||0.482|||0.52|0.52||0.48|0.52||0.52|0.472|0.47|||0.52|0.52|0.47|0.51|||0.52|0.51|0.474||0.472|0.52|0.515|0.515|0.47||0.472||0.472|0.472|0.474|0.472|0.52|0.482|0.482||0.476|0.505|0.51|0.505|||0.54|0.53|0.505|0.53|0.535|0.53||||0.53|0.53|0.505|0.498|0.525|0.525|0.51|0.51||0.53||||0.53|0.51|0.54|0.525||0.5|0.54|0.6|||0.64|0.5|0.53|||0.545|0.472|0.49|0.515|0.505|0.6|0.555|0.535|0.54|0.54|0.5||0.492|0.525|0.5||0.5||0.51|0.51|0.525|0.565||0.57|0.58||0.575||0.57|0.57|0.57|0.56|0.575||0.505|0.565||0.575|0.575||0.492|0.51|0.52||0.51|0.53|0.53||0.57||0.53||0.58|0.51|0.625|0.63|0.56|0.65|0.56|0.66|0.67|0.61|0.69|0.685|0.69|0.69|0.69|0.64|0.7|0.64||0.635|0.71|0.705|0.71|0.71|0.6|||0.6|0.6|0.6|0.59|0.62|0.615|0.63|0.64|0.64||0.63|0.73||0.68||0.68||0.68|0.705|0.695||0.685|0.7|0.77||0.75|
05094|1128773|/equities/alcon-ag|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE||81.72|80.8|79.28|80.12|80.6|80.02|80.82|79.48|80.24|80.18|80.22|80.32|80.14|80.08|80.8|79.42|79.88|78.56|78.72|78.56|80.44|81.7|82.1|81|81.78|82.16|81.94|81.22|79.86|80|80.34|80.2|80|80.86|82.28|82.02|82.76|82.44|80.44||80.08|80.88|80.72|79.94|74.34|73.6||72.94|73.32|72.5|72.16|71.2||71.1|71.82|72|71.56|72.8|73.78|73.2|72.48|72.12|72|72.94|74.78|74.18|74.82|74.98|75.1|76.18|76.06|76.18|75|74.08|||74.74|75.22|74.74|74.76|74.92|75.68|74.9|75.14|75.04|75.52|76.9|76.96|77.28|77.2|76.8|76.3|75.96|75.28|76.02|76.12|75.18|74.66|70.94|70.44|70.5|70.7|69.1|68.88|68.42|68.46|68.38|67.96|66.98|67.56|67.26|66.04|66.58|66.78|65.72|64.68|64.98|65.44|65.58|65.02|66.34|66.3|66.48|66.54|68.42|67.3|67.12|66.84|67.82|67.9|68.04|67.84|68.56|66.28|65.08|64.06|64.38|64.24|||65.64|65.54|65.46|||66.08|65.46|65.34|65.26|65.28|66|66.6|65|63.78|63.76|63.1|63.02|63.2|63.02|64.02|65.72|65.92|65.42|64.8|64.72|64.66|64.78|65|63.58|63|62.48|62.26|63.38|66.96|65.62|64.94|66.32|66.14|66.62|66.68|67.02|65.9|65.58|64.82|63.16|63.14|62.68|64.62|65.42|64.84|64.72|65.3|66.14|67.62|68.64|67.84|68.1|68.04|69.42|68.04|68.86|68.62|68.64|68.66|69.62|70.94|71.4|70.2|70.5|71.1|71.14|70.96|72.5|71.96|72.8|74.1|73.1|72.7|74.44|73.92|73.6|73.82|73.28|72.74|72.8|73.2|73.92|74.74|74.94|74.16|73.64|73.66|73.98|74.1|73.28|72.26|72.22|71.34|70.66|71.72|71.1|72.16|71.7|71.22|71.68|71.52|71.86|72.56||74.04|74
05095|48533|/equities/allreal-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP||156.4|156.2|155|154.4|154.6|156|156|154.8|153.2|152.8|153.8|153.8|152.6|153.2|154|152.2|152.4|150.8|151|150.8|151.2|150.8|152|149.8|151.8|151.6|153|153.2|154.2|153.4|153|151.6|152|153|149.6|149|150.8|153|153.4||153.8|153.2|152.4|150.8|151|151.4||151.6|151.4|150.8|150.6|149.8||148.6|150.4|148.4|148|150|151|157.4|158.2|157|156|155|155|154|152.6|153.4|154.4|156|155.2|155.6|156.2|154.8|||154.8|155|154.6|154.8|155.8|155.2|153.2|152.4|152.8|153.2|153.4|154.4|152.8|153.4|152.8|151.6|151|151.8|151.4|152.2|152|151.6|152.6|152.8|154.6|154.8|153.8|154.8|154.4|154|155.2|153.4|152|153.2|151|151.6|152.8|153.2|153|153.2|152.4|154|153.4|153.8|153.2|153|152.6|151|152.6|150.8|151|150.2|151.6|153.4|153.6|150.6|150.8|149.6|149.6|148.8|149|147.6|||150.4|150|151.2|||151|151|151.2|149.8|149.8|150.4|152|147.2|146.6|146|146.4|147.2|147|147.8|146.8|146|143.6|146.2|145|146.2|145.8|145.6|146.4|144.8|146.6|146.6|145.8|147.4|149.4|144|143.2|144.2|141.8|143.2|142.8|146|146.8|144|145.8|143.4|144.2|143.6|144|143.8|141.8|141.6|142.2|143.8|146.4|146.2|146.2|148.6|149.6|147.6|147|146|144|142.6|142.6|146|146|144.2|143.8|146.6|148.8|147.8|149|150.4|148.2|148.4|149.8|150.8|149|149.2|150.4|149.4|149.2|150|149.2|148.4|149.4|154.4|153.2|155.2|154|154.4|154|154.2|151.4|150.2|151.4|153.6|153|154.6|156|157|158.4|157.8|158|158.2|158.4|157.6|158.4||160|159.4
05096|949654|/equities/alpine-select-ag|CHALL|||7.6|7.8|7.5|7.65|7.6|7.5||||7.75||7.55|7.5|7.95|7.95||||7.8|7.8|7.8|||7.9||7.7|||7.85|8|7.95|7.7|7.9|7.9|||7.9|7.8||7.8|7.8||7.7|7.9|7.75|||7.7||7.7|||7.8|7.75|7.7|7.85|7.85|7.5||7.9||7.5|7.85||7.8|7.8|7.75|7.7|7.9|7.7|7.9|7.7|7.8|||7.7|7.85|7.7||7.65|7.7|7.65|7.7|8|||7.8|7.9|7.7|||7.65|7.65|7.8|||7.6||||7.65|7.65||7.7|7.6||7.5|||7.5|||7.5|7.8|||||7.6|7.5|7.6|7.6|7.6|7.6||7.7|7.6|||||7.7|||||7.9|||7.85|7.85|7.85|||7.85|7.85|7.7|7.65|7.4|||7.35|7.35|7.3|7.35|7.2|7.2|7.3|7.25|7.2|7.2|7.15|||||||7.05|7.05|7.1|7.1|7.1|7.05|7.25|7.25|||7.1|7|6.9|7.25|7.3|7.1||7.3|7.35|7||7|7.3|7.3|7.3|7.2|7.1|7.1|7.3|7.3|7.2|7.45||7.5|7.7|7.7|7.6|7.2|7.2|7.3|7.3|10.5|10.3|10.5|10.4|10.4|10.4|10|10.2|10.2|10.4|10.4|10.1|10.2|10.2|10.4|10.3|10.4|10.3|10.5|11|10.5|10.5|10.6|10.7|10.7|10.7|10.7||10.8|10.8|10.8|10.9|10.9||||10.7||||10.9
05097|949655|/equities/also-holding-ag|CHALL/MSCI_EU_SMALLCAP||278|278.5|274.5|277|279|279.5|279|277.5|279|277|277|278|273|273.5|276|272|279|273|273.5|270|271.5|272.5|277.5|274|272.5|270.5|269.5|262|261|262|262|259.5|259|256.5|261.5|254.5|250.5|246|242.5||242|236|235|231.5|232.5|229.5||230.5|232.5|234.5|233|228||227|229.5|226.5|224|224|227|227|223|224.5|227.5|227.5|227.5|229|232|236|231.5|235.5|231|234|234|233.5|||234|235.5|233.5|241|243.5|243|240.5|234.5|235.5|240|230.5|228.5|230|229|230|229.5|229.5|228.5|232.5|233|231.5|234.5|236.5|235|239.5|239|244|236|256|257|270|268|267|272|267.5|266|261|260.5|262.5|263|256.5|253.5|258|259.5|259.5|263|256|255|254|250.5|251.5|245.5|244|249.5|253|251.5|252|250.5|251|247.5|251.5|249|||251|253|254.5|||255|253.5|255|253|251|253.5|252.5|246.5|243|244|246|241|241|240.5|236.5|241.5|245.5|241.5|239.5|241|245.5|246|252.5|250|251.5|249.5|248|251.5|246.5|245|244.5|245|241.5|244|240|240.5|239|232.5|231|225|224|224|227.5|230|229.5|228|234.5|240.5|243.5|241|231.5|233|229.5|227.5|223.5|225.5|221.5|222.5|224.5|230|230.5|225|225|219|221|221|214|213.5|212.5|210|213|207.5|210|209.5|211.5|210.5|211.5|211.5|212.5|213|211.5|215|210.5|208|209|211|212|208.5|206|205.5|205.5|205.5|208.5|212|207.5|209|213.5|208.5|208.5|207.5|208|201.5|199.8||199.2|196.6
05098|48525|/equities/ams-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP||1.3445|1.3455|1.343|1.3325|1.382|1.367|1.298|1.31|1.2445|1.247|1.2445|1.2215|1.217|1.1905|1.2205|1.225|1.304|1.286|1.3245|1.31|1.2745|1.2875|1.407|1.412|1.373|1.3645|1.3635|1.4125|1.4125|1.471|1.4395|1.3895|1.337|1.41|1.418|1.3775|1.39|1.438|1.3745||1.3795|1.3605|1.384|1.3445|1.254|1.254||1.2|1.228|1.2095|1.198|1.139||1.1165|1.12|1.036|1.0375|1.022|0.9686|0.93|0.9332|0.9396|0.955|0.9694|0.9672|1.0065|1.0325|1.04|1.0705|1.055|1.0255|1.0355|1.0225|1.007|||1.0475|1.0975|1.089|1.09|1.0685|1.0765|1.005|0.986|1.0875|1.071|1.08|1.2015|1.1695|1.1525|1.157|1.2825|1.384|1.36|1.3435|1.322|1.347|2.204|2.274|2.263|2.191|2.154|2.068|2.061|2.12|2.209|2.242|2.161|2.226|2.299|2.197|1.9505|1.8955|2.023|2.034|2.021|2.03|2.05|2.156|2.195|2.218|2.248|2.262|2.216|2.133|1.987|1.924|1.9325|2.046|2.067|2.054|1.9555|1.98|1.9725|1.9995|1.957|1.94|2|||2.114|2.17|2.228|||2.239|2.254|2.205|2.122|2.01|2.125|2.155|1.8995|1.954|2|2.05|1.949|1.88|1.84|1.6855|1.609|1.71|1.6095|1.4065|1.42|1.442|1.425|1.5055|1.558|1.7364|1.8266|1.811|1.8137|1.7702|1.7117|1.6547|1.724|1.7283|1.818|1.8648|1.9072|1.8159|1.7315|1.7348|1.681|1.7143|1.745|1.8309|1.8981|1.9486|1.9475|1.9765|1.998|2.0555|2.0711|2.084|2.1484|2.1726|2.1285|2.0308|2.1533|2.2424|2.2419|2.2398|2.4058|2.3187|2.2242|2.7861|2.8742|2.9731|2.9806|3.029|3.1558|3.0719|2.9129|2.9935|3.001|3|2.9967|3.0333|3.102|3.1235|3.332|3.376|3.4201|3.3631|3.3341|3.2847|3.3449|3.2546|3.1472|3.2224|3.2922|3.2997|3.2234|3.1386|3.1375|3.2353|3.2374|3.3341|3.3631|3.5211|3.4781|3.535|3.664|3.7048|3.7059|3.7639||4.1518|4.2936
05099|949657|/equities/apg-sga-sa|CHALL/MSCI_EU_SMALLCAP||202|199|200|199|199|197.5|199|198|199.5|195.5|196.5|198|197|196|196|200|197.5|199|197|198.5|201|201|204|201|200|203|203|200|200|206|209|208|199|200|201|198.5|203|204|203||205|205|205|201|205|201||201|201|201|205|198.5||208|226|223|219|221|221|221|219|221|222|221|222|224|220|222|222|224|221|221|222|222|||221|222|221|222|221|220|220|220|220|220|220|217|214|216|217|211|217|216|220|214|211|209|209|205|202|195.5|202|199|201|193|193|188.5|188|187.5|188|190.5|188|191|188|185|188.5|189|185|183|183|179.5|180|185.5|185|184.5|182.5|181.5|185.5|182.5|184|182.5|182.5|182.5|181|183.5|183|182|||183|178|180|||179|183|178|180|181.5|175.5|177.5|175|174|174|175|175|174.5|173.5|175|173|173|173|174|173.5|174|173.5|173|175|175|175|177|177|177|176|173|171|173.5|174|175.5|173|176|167.5|169|168.5|167.5|168|170|167.5|167.5|168.5|170|168|172|174|172|177|177|175|177.5|177.5|177|177|181|181|180|178.5|178.5|179|181|181.5|182|179|182|180|182|179.5|180|179|183|181.5|180|180.5|182|179.5|181|182|183|183.5|183|182|182|181.5|183.5|185|183.5|182.5|184|182|183|181.5|182.5|183|182|180|180|180|183.5||181|183
05100|48552|/equities/afg-i|CHALL/MSCI_EU_SMALLCAP||12.76|12.6|12.38|12.44|12.66|12.7|12.92|12.72|12.6|12.62|12.76|12.9|12.84|12.88|12.98|12.88|13.1|12.86|12.86|12.82|12.98|13.06|13.02|12.64|12.4|12.38|12.42|12.66|12.52|12.62|12.7|12.82|12.7|12.96|13.42|13.4|12.7|12.8|12.78||12.84|12.8|12.76|12.92|12.92|12.76||12.76|12.62|12.4|12.28|12.08||12.14|12.2|12.1|11.8|11.78|12.2|12.16|12.24|12.38|11.66|11.58|11.38|11.4|11.6|11.66|11.8|11.86|11.94|11.94|12|11.94|||12.06|12.06|11.98|12.08|12.16|11.98|11.72|11.5|11.58|11.56|11.46|11.56|11.56|11.5|11.58|11.62|11.7|11.8|11.9|11.82|12.16|12.16|12.04|9.91|10.34|10.28|10.22|10.22|10.36|10.36|10.26|10.16|10.34|10.68|10.08|10|9.97|10.1|10|10.02|10.14|10.04|10|9.85|9.82|9.74|9.78|9.71|9.84|9.7|9.75|9.42|9.66|9.17|8.99|8.87|8.95|8.92|8.94|8.87|8.92|9.19|||9.63|9.63|9.7|||9.56|9.56|9.33|9.14|8.83|8.92|8.62|8.18|8.24|8.3|8.3|8.28|8.55|8.53|8.16|8.3|8.51|8.73|8.63|8.4|8.46|8.32|8.32|8.38|8.56|8.33|8.36|8.33|8.25|8.09|8.22|8.4|8.04|8.23|8.22|8.26|7.97|7.85|7.74|7.6|7.75|7.55|7.52|7.54|7.31|7.45|7.33|7.2|7.48|7.57|7.53|7.74|8.02|8.03|7.61|7.88|7.75|7.89|8.06|8.37|8.39|8.35|8.21|8.26|8.2|8.35|8.42|8.59|8.57|8.54|8.68|8.51|8.51|8.59|8.67|8.62|8.65|8.82|8.95|9.05|9.05|9.35|9.08|9.06|8.94|8.9|9.06|9.09|9.22|8.91|9.09|9.06|9.27|9.4|9.46|9.51|9.7|9.61|9.7|9.65|9.71|9.65|9.89||10.1|10.14
05101|955643|/equities/usi-group-holdings-ag|CHALL|||0.151|0.15|0.151|0.17|0.17||0.16|0.155|0.22|||0.218|0.22|0.22|0.22||0.206|0.206|0.206|0.15|0.2|0.151|0.16|0.206|0.216|0.16|0.15|0.218|0.204|0.142||||0.133|0.2||0.175|0.175||0.176|0.19|0.178||0.178|0.14||0.14|0.131||0.132|0.131||0.151||0.17|0.18||0.18|0.16|||0.181|0.151|0.16|0.144|||0.15|0.17||0.18|0.178|0.17||||0.152|||0.143||0.146|0.143||0.144||0.143|0.185|0.141||||0.158||0.15|0.19||0.17|0.165|0.15||||0.131||0.19|0.202|0.2|0.149|||||||0.121|0.15||0.102||||0.15|0.15|0.11||0.112|0.111|0.11|0.111||||||0.102||||0.15|0.15|0.12|||0.12|0.15|0.1|||0.175|0.17|0.16||0.16||0.2|0.2|0.172||||0.171||||||0.17|0.17||0.22||0.22|0.17|0.22|0.16|0.15||0.216|0.216|0.216||0.218|0.175|0.174|0.228|||0.18||||0.171|0.176|0.24||0.234|0.236||0.246|0.173|0.25|0.22|0.18|0.236||||0.248|0.248|0.248|0.248|||||0.19|||0.18||0.22|0.22||0.22|0.218|0.195|0.18||0.22|0.22|0.162|0.23|0.214|0.214|0.192||0.18|0.185|0.181|||||||||0.218|0.22
05102|49837|/equities/aryzta-ag-(vx)|CHALL/MSCI_EU_SMALLCAP||1.719|1.696|1.64|1.621|1.639|1.639|1.659|1.647|1.651|1.61|1.6|1.617|1.626|1.62|1.665|1.654|1.673|1.683|1.668|1.682|1.683|1.721|1.738|1.725|1.747|1.757|1.772|1.78|1.783|1.775|1.804|1.783|1.768|1.794|1.791|1.811|1.805|1.795|1.795||1.787|1.746|1.772|1.738|1.815|1.791||1.782|1.778|1.788|1.773|1.748||1.745|1.724|1.718|1.677|1.704|1.711|1.692|1.682|1.683|1.692|1.653|1.658|1.666|1.706|1.727|1.75|1.729|1.709|1.709|1.714|1.604|||1.637|1.635|1.688|1.695|1.678|1.673|1.69|1.65|1.642|1.667|1.652|1.676|1.676|1.634|1.555|1.525|1.507|1.504|1.586|1.57|1.564|1.559|1.573|1.57|1.563|1.551|1.535|1.535|1.532|1.507|1.528|1.537|1.54|1.537|1.55|1.589|1.581|1.581|1.588|1.563|1.573|1.555|1.538|1.55|1.574|1.583|1.584|1.54|1.533|1.487|1.515|1.513|1.526|1.534|1.538|1.526|1.56|1.572|1.573|1.558|1.551|1.519|||1.552|1.547|1.56|||1.557|1.575|1.582|1.603|1.589|1.6|1.601|1.564|1.572|1.606|1.613|1.59|1.6|1.619|1.61|1.687|1.611|1.61|1.595|1.596|1.718|1.743|1.749|1.683|1.674|1.673|1.657|1.65|1.677|1.63|1.615|1.619|1.584|1.579|1.6|1.68|1.678|1.655|1.663|1.605|1.581|1.58|1.584|1.587|1.552|1.579|1.576|1.604|1.673|1.695|1.69|1.706|1.699|1.674|1.626|1.618|1.634|1.6|1.541|1.555|1.568|1.558|1.55|1.544|1.574|1.559|1.48|1.449|1.435|1.428|1.46|1.477|1.427|1.402|1.403|1.38|1.377|1.366|1.387|1.378|1.433|1.471|1.442|1.422|1.388|1.409|1.357|1.363|1.355|1.349|1.362|1.363|1.4|1.389|1.408|1.408|1.414|1.41|1.436|1.444|1.451|1.448|1.478||1.489|1.521
05103|48538|/equities/ascom-holding-ag|CHALL/MSCI_EU_SMALLCAP||7.8|7.8|7.64|7.68|7.67|7.7|7.64|7.56|7.79|7.67|7.65|7.61|7.46|7.5|7.69|7.69|7.91|7.92|7.85|7.69|7.49|7.65|7.77|7.85|7.88|7.83|7.88|7.83|7.79|8.14|8.11|8.09|7.97|8.05|8.12|8.08|8|7.91|7.94||7.89|7.87|7.9|8|8|7.97||7.71|7.73|7.71|7.74|7.55||7.4|7.45|7.5|7.37|7.41|7.6|7.57|7.39|7.55|7.94|7.83|7.98|8.09|8.2|8.25|8.22|8.16|8.15|8.06|8.22|7.93|||8.23|8.02|7.64|7.53|7.39|7.52|7.33|7.45|7.54|7.82|7.89|7.82|7.8|7.77|7.88|7.9|7.89|7.62|7.42|7.45|7.38|7.25|7.28|7.26|7.31|7.2|7.12|7.1|7.11|7.18|7.16|7.24|7.21|7.22|7.28|7.21|7.04|7.05|7.03|7.1|7.27|7.37|7.38|7.41|7.38|7.4|7.45|7.36|7.44|7.4|7.45|7.57|7.5|7.71|7.72|7.78|7.93|7.94|8|7.8|7.82|7.91|||8.22|8.18|8.13|||8.12|8.02|8.1|7.7|7.97|8|8.16|8.17|8.15|8.4|8.22|8.26|8.3|10.7|10.62|10.52|10.42|10.12|10.12|10.02|10.18|9.82|9.9|9.71|9.89|10.02|9.91|10.12|9.69|9.4|9.41|9.51|9.72|9.51|9.54|9.52|9.7|9.56|9.41|9.38|9.2|9.3|9.27|9.59|9.5|9.58|9.92|10.06|10.12|10.22|10.4|10.3|10.16|10.24|10.14|10.5|10.5|10.56|10.48|10.48|10.4|10.12|10.28|10.2|9.97|10.02|10.14|10.12|9.82|10.02|10.1|10.32|10.22|10.48|10.56|10.6|10.56|10.54|10.62|10.7|10.78|10.88|10.78|10.9|10.96|10.86|11.38|11.62|11.76|11.7|11.5|11.64|11.72|11.7|11.96|11.9|11.96|11.84|11.9|11.92|11.96|11.88|11.92||11.94|11.92
05104|1072993|/equities/asmallworld|CHALL||1.5|1.5||1.48|1.48|1.47|1.46|1.45|1.47||1.47|1.5|1.47|1.57|1.49|1.55|1.55|1.59|1.59|1.59|1.59|1.59|1.59|1.55|1.52||1.6|1.6|1.49|1.6|1.57|1.59|1.6|1.55|1.57|1.54||1.54|1.53||1.5|1.54|1.54|1.48|1.54|1.5||1.54|1.52|1.53|1.53|1.53||1.51|1.53||1.53|1.53|1.53|1.51|1.56||1.52|1.54|1.52|1.56|1.55||1.55|1.59|1.59|1.54||1.59|||1.55|1.56|1.56|1.56|1.48|1.59|1.47|1.59|1.58|1.53|1.5|1.54|1.58|1.6|1.6|1.52|1.6|1.52|1.52|1.56|1.56|1.59|1.55|1.59|1.55|1.55|1.57|1.48|1.61|1.59|1.5|1.55|1.36|1.51|1.55|1.52|1.53|1.53|1.6|1.55|1.56|1.56|1.53|1.6|1.65|1.56|1.6|1.65|1.6|1.64|1.6|1.62||1.7|1.68|1.65|1.78|1.8|1.76|1.63|1.7|1.81|||1.65|1.8|1.78|||1.52|1.64|1.68|1.74|1.73|1.6|1.58|1.6|1.57|1.65|1.65|1.73|1.8||1.75|1.7|1.75||1.83|||1.84|1.82|1.75|1.78|1.84|1.78|1.77|1.81|1.74|1.73|1.62|1.75|1.6|1.6||1.55|1.58|1.58|1.5|||1.44|1.5|1.4|1.46|1.45|1.47|1.35|1.35|||1.44|1.45|1.45|1.46||1.53|1.45||1.54|1.44|1.47|1.48|1.45|1.5|1.5||1.5|1.59|||1.59|1.5|1.45|1.53||1.58|1.66|1.57|1.52|1.45|1.58|1.58||1.64|1.6|1.45|1.5|1.66|1.7|1.7|1.65|1.71|1.85|1.76|1.84|1.76|1.85|1.9|1.86||1.83|||1.92
05105|949660|/equities/autoneum-holding-ag|CHALL/MSCI_EU_SMALLCAP||135|136.4|133.2|133.2|134.2|132.8|133.2|132.8|130.6|130.2|130|129|128.2|128.2|129.2|128.8|132|130.4|130.6|134.8|133.4|136.4|139.6|137.6|137|139.6|140.6|141|140.6|147.6|146.6|146.6|146|147.2|151.2|152.4|151.4|150.8|151.8||148.8|152.8|152.4|151.8|152.6|153.4||151.4|151.6|152.8|149|147.8||147.4|153.4|151|149|153|154.2|151.6|153.2|155.4|155|157|159.8|158.6|160.6|162.6|159.8|162.2|163.6|164.4|161.4|162.4|||161.6|161.8|160.2|160.6|158|152.4|152|151.2|147|147.2|148.2|147.2|132|130.6|129.6|131.4|128.2|129.8|129|130.4|129|128|127|129.6|129.2|128.8|124.4|126|125.8|127.4|127.2|128|126.2|125.2|123.2|125.2|121.6|122|122.8|126.6|127.6|128.6|129.4|128.2|131|129.4|129.4|128|128.4|121.8|119.8|118.4|117.2|118.8|119|121.2|124|127.6|127.8|127.8|132.4|133|||136.4|135.6|135.4|||135.4|135.2|135.2|136.6|135.2|135|133.4|127.4|126.8|126.8|126.2|124.2|123.8|121|121|120|118.4|117|114.2|114.6|115.6|113.4|112.2|111.2|114.4|113.8|113.4|112.6|113.8|110.6|110.2|107.2|107|105|104.6|104.6|100.8|101.8|103|101|100.6|99.5|101.4|103|101.6|103.8|106.8|109|112|115.2|118.2|119.2|118.4|115.8|111.6|111.6|111.6|111.8|114.8|119|119.2|117|116|116.4|116|114.8|116.4|120.8|116.6|119.91|118.5903|119.3444|122.1725|124.812|125.7547|125.3776|126.8859|128.9599|129.5255|131.9765|127.263|124.2464|123.3037|123.4923|122.5496|123.3037|121.6069|124.0579|134.0504|131.9765|134.2389|135.1816|135.9358|135.3701|137.6326|137.6326|138.5753|138.7638|139.518|141.0263|142.7231|141.4034|142.346||141.4034|141.7804
05106|949661|/equities/bachem-holding-ag|CHALL/MSCI_EU_SMALLCAP||87.45|87.3|86.05|85.25|88.05|89.75|88.25|84.25|83.3|82.75|82.45|82.95|80.9|79.05|79.3|78.7|79.85|77.55|77.6|78.15|79.25|79.5|79.8|77.3|78.45|78.45|79.05|78.25|77|77.95|80.85|82.35|82.7|84.7|86.35|86.45|86.65|88.8|89.75||90.6|91.45|88.5|85.25|84.05|83.4||81.25|82.05|80.9|80.35|79.05||80.15|81.2|81.1|79.9|80.95|81.15|78.4|78.65|78.55|80.3|79.95|81.4|80.65|82.85|83.7|84.55|84.25|83.7|84.35|84.6|83.05|||86.4|84.55|85.05|84.95|83.2|84.05|83.45|81.15|81.1|81.05|82.65|82.45|82.55|81.9|82.15|81.2|70.3|69.15|70.35|70.15|70|70.35|69.85|69.65|68.15|67.1|66.3|64.5|66|65.65|65.15|63.15|61.05|60.7|59.4|59.45|58.85|58.75|58.4|58.45|58.1|58.2|57.9|57.35|58.1|55.75|55.15|56.55|56.45|55.7|57.1|58.2|59.45|59.9|61.4|62.1|61.85|61.4|60.75|60.25|61.5|62.3|||65|65.4|65.55|||64.55|64.35|63.9|62.5|69.25|69.25|68.95|64.85|64.2|65.45|64.9|64.45|64.7|64|63.95|65|65|65.8|63.65|68.9|70.55|70.35|70.7|70.25|70.95|71.6|71.2|70.65|73.1|70.95|71.9|71.65|70.5|70.15|69|69.05|66.95|65.95|65.6|63.8|63.75|62.65|64.05|66.65|65.35|65.75|65.8|66.85|68.1|70.5|71.65|71.65|71.75|70.15|70.05|72.45|70.45|67.15|67.1|68.15|68|67.8|67|66.7|66.35|67.8|67.95|70.4|68.95|69.85|72.9|72.7|72.45|73.2|73.9|74.25|76.75|77.45|79.3|81.15|82.05|82.65|82.5|81.9|80.85|81.45|81.2|81.5|80.1|78.8|79.5|79.55|81.65|83|82.3|81.8|82.95|81|85.3|81.35|81.4|78.6|78.5||80.35|78.5
05107|322|/equities/baloise-hld|STOXX600/CHALL/EAFAVALUE||160.9|160.9|161.2|160.5|161.8|160.1|158|158|157.4|158.2|158.2|156.6|156.8|157.2|158.6|159.8|159.4|158.6|159.4|156.3|155.3|154.6|155.6|154|155|155.7|154.9|155.3|154.1|154.2|155.9|154.5|154.1|153.9|154.6|152.8|152.9|152.3|152.8||149.7|148.8|146.9|147|146.1|145.5||144|141.7|141.3|140.9|138.2||138.8|145.8|142.9|139|140.8|143.9|143.9|139.2|140.5|140|139.1|140.5|139.5|139.2|139.5|139.6|140.2|137.5|138.1|138.6|139.3|||141.3|142.1|139.5|139.8|142.4|144.7|144.6|143.4|143.1|146.1|145.2|146.2|146.7|145.6|145.2|144.7|143.2|142.9|142.9|142.9|142.6|142.3|142.1|142.3|143.2|141|142.8|144.2|143.3|143.2|143.4|142.2|141|141.2|138.3|138.2|139|139.4|139.9|140.1|138|138.3|138.5|137.6|137.6|136.7|136.6|135.6|135.8|133.5|134.4|133.8|132.4|132|131|130|129.9|130.1|129.6|130.4|132.3|131.9|||131.8|131.1|132.2|||132.3|131.6|132.1|132|131.8|132.1|132.3|132.9|132.9|133.3|133|132.6|133.4|133|132.7|133.7|133.9|129.8|128.9|129|131.2|130|129.6|130.1|130.7|131.3|131|134.2|134.3|132.2|131|132.1|131.1|131.1|131.7|132.1|132|130.5|130.2|128.9|128|128.7|128.3|127.6|126.9|126.9|129.1|129.4|129.2|128.3|127.8|128.8|129.5|128.9|128.6|128.9|128|128.3|128.7|131.3|132.9|132|131.8|133.5|134.4|135.5|137.4|136.7|146|145.4|147.4|146.7|145.3|145.9|144.8|142.9|142.2|141.2|140.2|138.4|138.8|138.2|137.8|137.6|136.7|136.1|136.6|134.6|133.5|133.9|134.2|134.8|135.6|135.5|136.5|136.3|138.3|136.2|135.5|135.7|134.7|133.1|133.5||134.8|136.6
05108|949723|/equities/bank-linth-llb-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05109|48544|/equities/banque-cantonale|CHALL/EAFAVALUE||97.1|96.95|96.85|96|95.15|96.25|95.85|95.7|94.7|96.5|95.35|95.2|96.65|96.95|96.75|96.55|98.25|96.9|96.85|95.9|94.6|93.95|95.9|95.6|95.7|96.2|95.8|95.4|94.65|94.4|95.05|94.85|93.7|93.25|93.6|92.9|92.8|93.35|94.1||93.85|93.5|94|95.45|95.4|96.3||94.7|95.75|95|95.2|94.9||96.2|96.2|99.85|99.55|100.6|101.4|100.4|100.6|100.3|99.6|99.35|101.3|101.3|100.6|100.1|99.6|100.9|100|101.3|99.8|104.6|||104.8|105.1|104.4|105.1|104.2|105.5|105|105.2|104.4|104.2|104.1|104.5|104.1|104.7|105.8|105.8|105|104.7|104.3|104.3|105.9|107.6|107.7|108.2|108.7|107.9|107.7|108.1|106.9|106.5|106|105.7|105.5|105.8|106|106.5|108.6|110.2|110.5|110.4|109.8|110.8|111.1|110.6|110.1|109.8|109.9|110.9|111.3|110.2|110.1|111.3|110.9|110.1|109.6|108|108.7|108.9|108.6|109.5|108.9|106.1|||108.5|107.5|108.5|||107.3|106.9|106.6|106.3|107.9|106.5|102.9|102.5|101.7|102.4|102.5|101.7|101|101.6|101.5|100.6|106.7|106.1|104.3|103.5|103.7|103|101.7|101.3|101.1|101.6|101.9|101.5|102.5|101.2|100.3|100.3|101.7|102.4|102.3|102.4|103.4|102.9|102.6|101|100.4|99.95|101|99.8|99|98.1|99.25|100.2|99.1|98.3|98|98.95|98.7|97.8|96.1|96.05|95.3|94.45|95.2|95.5|96.05|95.25|94.75|96.9|96.3|96.55|96.8|96.7|96.25|95.85|96|95.35|94.7|95.2|95.3|95.2|95.85|95.65|95.3|95.1|96|95.8|96|96.9|97.1|96.45|96.6|95.95|96.35|95.6|95.35|95|96.85|96.95|97.85|97.75|100|100.3|100.1|99.85|97.7|97.9|97.5||97.8|99.25
05110|949664|/equities/banque-cantonale-de-geneve|CHALL||293|295|295|295|292|291|291|292|292|290|290|288|294|293|289|279|280|276|276|277|281|285|283|284|287|288|288|288|288|291|292|292|290|294|295|294|295|297|300||297|293|292|288|291|293||292|294|293|292|293||298|300|298|295|295|296|295|296|307|305|300|304|303|308|310|308|313|299|302|298|300|||288|293|292|294|287|288|290|290|290|288|281|278|270|273|273|270|275|273|262|262|258|267|260|263|265|267|264|259|254|257|258|255|257|255|256|254|251|247|254|244|238|236|238|235|233|233|237|238|238|238|235|234|234|231|228|229|227|227|223|225|223|222|||225|223|223|||224|221|224|223|226|221|220|222|223|224|223|223|223|224|223|225|224|226|225|223|227|224|225|225|226|226|227|226|226|225|226|223|225|227|226|225|226|226|225|225|225|227|227|227|227|224|224|226|225|223|227|225|224|225|227|227|228|227|227|225|217|215|218|218|217|220|220|220|218|218|220|219|220|221|221|220|214|217|219|220|221|223|222|221|221|220|221|220|220|220|223|224|226|227|227|228|228|226|227|225|218|219|219||218|218
05111|949666|/equities/banque-cantonale-du-jura-sa|CHALL||56|56|55.5|55.5|55.5|57|58|57|56|56|58|57|58|58|58|58||60.5|59.5|60.5|60|59.5|59|59||59|60.5|60.5|57|60.5|62|62|61.5|60|61|61|61|61|61||61|61|60|62|61.5|63.5||63|64.5|65|61|64||63|61.5|61||59|61|60.5|60|61|61|58.5|60.5|60.5|61|60.5|59|59.5|58.5|61|58.5|59|||61|61|60|60|60||59.5|61|59.5|61|||61|61|61|58||58|59|59.5|60.5|61|61|60|62|62|58|58|54.5|58.5|58|56.5|57||56.5|56.5|56.5|54|54.5|56.5|56|56|56.5|51|51|52.5|52.5||52||52||51||53|52.5|52.5|52.5|53|49.8|50|50.5|||54|50.5|50.5|||50.5|50.5|50.5|50|50||50|50.5|50.5|50.5|50.5|50|50|50.5|50|50|||50|50|||51||50.5||50.5||50|49.8|||52|52|52|51.5||51.5|50.5|50|51.5|||51.5|51|51|51|49.2|51|51|51.5||51.5|52.5|52.5|52.5|52.5|52.5|52.5|52.5|51.5|52|52|52.5||||53|52.5|51.5|51.5|52.5|52.5|52.5|52.5|51.5|52.5||52.5||52|52|52|51.5|51|52|51.5||50|52.5|52.5||52.5|52.5|52.5|52.5||51.5||52.5|52|52|52|||52
05112|955653|/equities/banque-cantonale-du-valais|CHALL||113|112.5|113|112.5|113.5|113|113.5|113|113|112.5|113|113|114|114|113.5|114.5|115|115|115.5|116|116|116.5|116.5|116|116|115.5|116|115|116|115.5|115.5|115.5|116|116|115.5|114.5|114.5|114.5|116||114.5|115.5|115|114.5|115|116.5||115.5|115.5|115|114|115||114.5|116|114.5|115.5|115.5|115|116|115.5|117|115.5|115.5|116|116|115|114.5|114.5|115|115|115.5|114.5|115.5|||115.5|115|115|114|112.5|113.5|113|115|114.5|114.5|113|113|112|113|112.5|113|114.5|113|113|112|112|113|112|112|111|110|110.5|110.5|110|110.5|110|110|109.5|110|110|109|110|109|109|108|108|109|108.5|108.5|108|107.5|108.5|107|108|109|109|109|109|109|109|109|108.5|109|109|108|109|109|||109|109|109|||109|108|109|108|108|109|108|109.5|109.5|109|108|109|108|108|108|108|108|109|107.5|108|108.5|108.5|109|107.5|108|108.5|108.5|108|108.5|108|108.5|108.5|108.5|108|107.5|108|108.5|109|109|109|109.5|110|110|110|111|111|111|111|110.5|111|111.5|112|112|112.5|112.5|112.5|112|113.5|114|114|114|114|114.5|114.5|114.5|114|115|115|114.5|115|115|115|114|114.5|114|113.5|113|113.5|113.5|113.5|113|113|112|113|112.5|113|112.5|112.5|112.5|112|113|113|112.5|113|112.5|113|112.5|111.5|112|113|112.5|113|112||112|113
05113|49829|/equities/barry-callebau|STOXX600/CHALL/EAFAGROWTH||1412|1408|1599|1568|1544|1534|1541|1541|1522|1491|1464|1456|1493|1546|1566|1550|1546|1536|1538|1547|1553|1564|1568|1577|1548|1565|1550|1540|1546|1548|1566|1567|1574|1607|1607|1612|1591|1593|1610||1582|1575|1599|1595|1564|1533||1509|1535|1521|1525|1511||1484|1385|1377|1393|1382|1379|1427|1411|1394|1337|1364|1278|1302|1377|1365|1230|1238|1231|1238|1231|1286|||1309|1288|1291|1286|1319|1315|1315|1311|1313|1333|1334|1308|1305|1287|1263|1257|1250|1253|1244|1251|1242|1240|1241|1291|1320|1316|1327|1319|1306|1299|1308|1298|1290|1288|1283|1306|1290|1286|1289|1273|1272|1266|1282|1287|1285|1245|1258|1279|1263|1265|1262|1268|1268|1270|1270|1281|1325|1343|1329|1355|1406|1407|||1419|1409|1411|||1404|1388|1401|1407|1400|1413|1401|1385|1392|1432|1429|1408|1412|1425|1433|1434|1457|1453|1471|1493|1484|1472|1468|1469|1473|1485|1475|1459|1453|1417|1425|1432|1424|1441|1456|1475|1493|1442|1375|1360|1354|1363|1347|1347|1344|1358|1361|1382|1383|1400|1403|1424|1440|1427|1399|1398|1414|1414|1416|1424|1458|1430|1447|1459|1462|1464|1474|1493|1478|1459|1448|1464|1456|1476|1490|1505|1514|1534|1511|1526|1536|1542|1571|1574|1564|1551|1550|1541|1534|1541|1554|1558|1575|1571|1592|1600|1611|1599|1595|1587|1587|1593|1630||1633|1630
05114|949670|/equities/basellandschaftliche-kantonalbank|CHALL||854|854|850|850|842|844|846|848|844|842|844|842|838|834|846|844|852|846|848|850|850|848|848|850|850|848|852|854|852|850|848|852|850|860|862|858|860|860|872||872|876|870|874|880|876||872|876|872|866|870||874|868|876|868|884|884|872|860|844|840|840|840|838|838|838|840|840|836|834|840|836|||834|838|840|842|840|838|840|842|846|846|842|844|840|838|836|838|840|840|874|872|854|854|854|852|854|850|854|856|852|854|854|852|860|860|854|852|854|854|860|854|854|856|854|852|854|850|856|852|852|852|852|850|852|856|856|858|860|860|858|848|854|858|||856|850|856|||856|852|854|856|850|860|860|864|866|868|864|864|864|864|868|864|862|870|868|870|868|872|872|870|868|874|876|878|878|876|870|874|870|878|878|876|870|876|878|880|886|890|892|886|884|882|884|880|882|880|880|882|876|882|886|888|880|886|888|884|886|886|890|890|890|884|888|884|888|888|894|888|884|886|886|886|886|888|890|888|890|888|888|890|886|892|894|894|890|896|898|892|892|896|898|896|900|896|892|890|890|892|898||896|892
05115|949676|/equities/basilea-pharmaceutica-ag|CHALL/MSCI_EU_SMALLCAP||41.05|41.15|39.7|39.35|39.55|39.7|39.05|38.55|38.75|39.5|39.05|39.75|39.9|40.9|40.8|40.55|40.6|40.8|41.7|41.35|41.75|42.05|42|41.5|41.85|42.2|41.85|42.45|41.9|43.65|43.7|43.6|42.9|43.45|44.3|43.9|44.15|43.25|43.1||43.65|44.3|43.9|44.5|43.1|42.95||42.85|40.7|40.2|39.9|39.6||39.5|40.2|40.3|40.25|40.55|41.25|40.9|40.75|41.95|41.7|41.1|40.7|40.45|40.55|40.9|41.05|41.25|42.7|43.15|38.4|37.25|||37.65|37.75|37.5|36.9|36.85|35.6|34.7|35.15|35|35.6|36.05|35.9|37.9|38.25|38.05|37.7|37.1|36.75|35.65|35.15|35.15|35.9|35.95|36.2|36.2|36.8|36.3|37.15|37.35|36.9|37.4|37.2|36.5|33.55|32.45|32.25|32.35|33.25|32.65|32.6|33.05|33.9|34.05|33.95|34.5|33.8|34.95|33.8|33.5|33.95|33.1|32.8|34.2|34.65|35.55|35.45|36|36.55|36.75|36.6|34.5|34.7|||35.3|36.1|35.6|||34.3|34.6|35.1|34.7|35|36.15|35.8|35.35|35.9|36.15|34.75|34.2|34.45|34.9|34.7|34.95|34.7|35.1|35.3|35.1|35.4|35.8|35.75|35.85|36|35.95|35.7|35.75|35.75|34.75|34.85|35.4|35.6|35.55|36.1|36.85|36.25|35.6|35.3|35.8|35.6|36.55|36.55|37.4|37|38.05|38.3|38.55|39.15|38.65|38.7|39.7|40.85|41.1|40.85|40.95|40.3|40.85|40.8|42.1|41|41.05|41|41.1|42.25|42.7|43.05|43.5|43.7|44.1|45.6|45.75|46.55|47.7|47.8|48.05|47.3|47.4|47.15|47.4|48.2|48.25|47.8|48.65|48.2|48|47.55|47.5|46.75|46.6|47.15|47.5|47.35|47.35|42.4|42.15|42.65|42.4|42.4|41.4|43.3|43.9|43.5||43.85|43.25
05116|949675|/equities/basler-kantonalbank|CHALL||65.2|64.8|65.4|65.2|64.8|65.4|65|65.6|64.8|65|65.4|64.4|64.4|65|64.8|65.8|64.2|64.6|64.8|64.6|64.2|64.2|63.2|64.4|64|64|64.2|64.2|64.6|64.2|64.4|64.6|65|65.2|64.6|65.4|65.6|65.4|65.4||65.8|66|66.4|67|67.4|67.2||67.4|67.4|66.4|66.6|66.8||66.6|66.8|66.4|67.4|67.6|68.6|66.2|65.8|65.4|64|64.6|64.4|63.6|64|63.8|63.8|64.2|63.6|64|64|63.4|||63.6|64.2|64.4|64.6|67|66.6|66.6|67.4|67.6|67.6|66.8|67.4|67|67.4|67.6|67|67.4|67.6|67.4|67.2|67.6|67.4|67.2|66.8|67.2|66.4|66.8|66.8|66.4|67|67|65.8|65.6|66|65.8|65.6|64.8|65.4|65.2|66|65.6|65.6|65.2|65.6|64.8|65|65.6|65.4|65.4|65.2|65|64.4|64.6|65.6|65.2|64.6|64|64.6|64.8|64.4|64.8|64.4|||63.2|64|64|||63.4|63.6|64.2|63.8|64.2|64.6|64.6|63.4|63.4|63.6|63.2|63.6|63|63.2|63.2|63.2|64.6|63.2|64.4|63.4|64.2|63.8|64|64.2|63.8|64.2|63.6|63.8|63.8|63.6|62.6|62.8|63.4|63.4|64.2|64|63.2|63.6|64.2|64|64.2|64.2|64.2|64.6|64.6|63.8|63.4|64|64|64.2|64|64.2|63.2|63.4|63.8|63.4|63.2|63.8|63.2|63.8|65.4|65|65.4|65.2|65.4|65|64.8|64.6|64.2|64.8|64|64.6|64.4|64.8|64.4|63.6|63.8|63.6|64.4|63.6|64|63.8|63.8|63.8|63.8|63.4|63.8|63.8|63.8|63.6|63.6|63.4|63.6|63.8|64.4|63.8|64.8|63.2|63.4|63.4|63.4|63.6|63.2||63.4|63.4
05117|48555|/equities/bb-biotech-ag-exch?cid=48555|CHALL||42.4|41.85|41.4|40.7|39.8|39.55|39.75|39.55|39.55|39.5|40.1|40.45|40.6|40.55|40.15|39.6|38.8|38.7|38.8|39.15|39.65|40.15|40.15|39.35|39.6|40.05|40.25|40.65|40.25|40.6|39.95|39.7|39.65|40.15|40.6|40.6|41.4|41.05|40.7||41.7|41.75|41.8|41.5|41.1|40.95||42.6|42.45|42.15|42.2|42.2||41.35|41.25|40.45|40.55|41.45|41.6|41.2|41.4|41.75|42.1|42.7|42.8|42.7|42.95|43.1|43.45|43.05|43.15|43.45|43.8|43.75|||45.55|45.2|45.35|45.2|47.1|48.05|47.75|46.9|47.65|48.05|47.35|47.7|48.95|49.3|48.35|47.65|46.65|45.7|45.9|46.15|45.8|46.6|46.95|48.1|49.05|49.2|48.25|48.75|49.25|49.05|49.35|49.25|48.05|48.35|49.15|47.8|46.8|46.05|45.2|44.2|44.25|44.65|44.55|44.15|44.1|44.15|44|44|43.4|42.6|42.95|43.5|43.9|44.35|44.45|44.55|44.55|44.6|44.25|43.55|44.25|43.3|||42.75|42.25|42|||40.8|39.95|40.45|41.15|41.3|41.7|41.25|39.5|38.7|38.7|39.45|39|38.3|38.15|37.55|37.45|38.1|38.35|38.45|39|39.15|39.2|38.95|38.7|39.45|38.75|38.45|39.05|38.7|37.2|37.4|37.9|38.6|39.2|39.35|39|38.05|36.9|36.35|35.6|36.15|36.15|36.15|36.45|36.8|37.25|38.15|39.15|39.6|39.55|39.45|40|40.25|39.95|39.7|40.2|39.8|40.35|40.15|41.05|41.35|41.3|41|41.1|41.8|42.45|42.95|43.95|44.15|44.1|43.75|41.65|41.8|41|41.2|41.2|41.4|40.9|41.6|40.95|41.25|41.05|40.1|40.2|39.7|39.75|39.9|40.45|40.75|40.45|40.5|41.15|41.55|41.85|41.9|41.95|41.95|41.65|41.75|42.1|42.85|43.5|43.45||45.1|44.55
05118|48527|/equities/belimo-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP||461.2|456|450.4|447.2|444.6|439.8|442.8|436.6|440|445.8|450.6|455.4|446.2|441.6|441|435.4|435|429.6|426|427.2|427.6|431.8|423.4|405.8|406.2|411.4|412.2|413.2|409|414.4|419.4|432.4|432|436|436|440.4|441.8|438.4|438.6||437.6|438.6|440.2|438.8|435.6|438.2||435.8|431.6|426|426.4|424.6||426.6|429.4|425.4|419.6|424.8|429.8|418|418.2|419.2|417.4|413.8|421.8|422.6|431|432.6|430.6|434.4|431.6|431.8|429|426.2|||442.2|446.2|452|450.8|457.8|466.4|457.2|451.4|453.6|453.8|453|452.8|453.8|442|448.8|450.6|446.6|431.6|428.8|421|419.6|424.2|423.2|414.6|414|414.4|414.4|413.8|413.8|414.4|411.4|411.4|406.8|410.4|399.6|401.8|401.2|399.8|398.8|405.4|405.2|404.6|405.8|404|404.4|396.2|399.6|393.2|400|433.6|438|430.6|431.2|441.8|448.6|444.4|443|450|452.2|451.6|453.2|447.6|||463.8|460.4|463.2|||463.6|462.8|468|469|468.6|472.6|473.2|450.8|447|447.8|441.2|430.4|432.6|423.8|415|426.4|426.4|425.6|418.2|417.2|421.4|419.8|421.8|419.4|424|416.6|412.2|417.2|419|402.6|401.6|405.6|396.6|394.2|391.8|394.2|390.4|379.2|381|375.6|375.6|377.2|385.6|388.2|386|383.4|396.4|395.8|405|409|403|424|423|421.4|412.4|420.4|413.4|415.2|428.6|432|435.8|426|421.6|421|425.6|426.2|431.8|434.8|427.6|435.8|433|429|427|429.6|440.8|437|462.6|466.2|465.6|462|460.8|465.8|463.6|463.8|458|454|448.4|449.2|449.4|447|444.4|447.4|458.6|459|464.8|460.2|464.2|458|460|459|466.6|457.8|463.6||469.2|474.6
05119|945097|/equities/bell-ag|CHALL/MSCI_EU_SMALLCAP||256.5|254|255|259.5|256.5|255.5|257|259|260.5|261|259|262.5|261|267.5|266|267.5|265.5|269.5|266|265|265|265.5|266|266.5|267.5|269.5|268|268|267|270|284.5|271.5|270|272|273.5|272|273|274.5|274.5||277.5|273.5|272|275|274|277||273.5|266.5|266.5|267|264||266.5|268|269.5|268.5|272|275.5|277|272.5|270|273.5|281|281.5|280|276.5|276|274|272|268|267.5|265|268|||270|268|269|266.5|259.5|260|260|256|259.5|261.5|263.5|263.5|263.5|264|269|266.5|265.5|265|267.5|267.5|263.5|265.5|262|259.5|261.5|260.5|256.5|256.5|256.5|253.5|251.5|250|251.5|252.5|249|252.5|256.5|248|248|251|253.5|253.5|255|259.5|259|256.5|252.5|251|250|253|253|255.5|256|259.5|263|257.5|257.5|257.5|257|254.5|255.5|259|||254|256|255|||255.5|255.5|261.5|251|254|250|257.5|258|257.5|263.5|270|271.5|269|271|273|272|273.5|270|270|273|268|268.5|269|269.5|268|269.5|269|267.5|265|263|266|265|265|266.5|269.5|266.5|271|269.5|270|267|267.5|269|267.5|267|267|271|258|260|266.5|266|268.5|270.5|267.5|267|266|266|265.5|268|266.5|270.5|273|270.5|266|267|267|270|266.5|268|266.5|265|265|265|267.5|270|268|273|270.5|269|266.5|266.5|266.5|267|263.5|265|266.5|267.5|265.5|264.5|267|265|265|264.5|254|248|247.5|249.5|253|257.5|260.5|257|256|255.5|257||257.5|260
05120|955638|/equities/bergbahnen-engelberg-truebsee|CHALL||40.6|40.9|40.5|40.1|40.4|40.8|40.3|41.5|41|40.8|40.7|41|41|41.1|41.3|41.3|41|41.1|41.1|40.7|41.2|41.4|41.4|41.6|41|41.5|41.1|40.7|41.5|41|41.7|41.6|41.6|41.4|41.4|40.5|41|41.8|41.7||41.5|41.5|40.7|40.5|40.2|41.9||41.6|41.6|41.7|40.5|40||41.8|41.2|41.1|41.1|40.7|40.2|41.1|41.1|40.1|41.1|40.6|40.7|41.2|42.5|41.3|41.5|42|41.8|41.7|41.3|41|||41.8|40.7|40.5|41.1|41.9|41.4|41.2|42.2|42|42.7|40.6|42|42|42|42.3|41.3|41.5|41.3|41|41|41.9|42.1|42.3|41.7|42.7|42|42|41|42.2|42.5|41|41|41.5|41.4|40.9|41.5|42.4|42.5|42.2|43.9|43.2|43.3|43.4|42.3|42.3|42.8|43.1|43.4|43.4|43.3|43.1|43.5|43|43.8|42.8|42.1|42.7|42.2|41.7|40.8|41.6|40.8|||41.6|41.5|41|||40.8|40.5|40.9|41|40.3|40|41.3|41.4|41.8|41.9|41.8|41.5|41.2|41.9|42.3|41.9|41.2|41.7|41|41.3|41.5|40.9|41|41|40.6|41.5|41.7|42.4|43|43|42.8|42.2|42|42|41.6|42.6|42.8|42.6|42.5|42.2|43.4|42.9|42.9|42.8|43.9|42.9|43.3|44.4|44.4|45|44.8|45.1|45.4|44.6|42.9|44|42.9|43.2|44|44.6|44.8|43.6|43.9|44|43.8|44|44.8|44.7|44.5|44.5|45.6|44.4|44.8|44.2|44.4|44.1|44.5|44.2|42.8|42.8|42.8|44|42.8|43.2|43.2|43.8|43.6|43.5|42.8|43.8|44|43.9|43.1|43.8|43.6|44.6|44.4|44.6|44.6|45.2|44.9|45.3|44.4||45.5|45.6
05121|949667|/equities/berner-kantonalbank-ag|CHALL||236|236|233|233|233|233|233|233|232|234|233|234|233|235|234|234|234|234|232|232|232|233|235|235|237|238|238|237|237|237|238|237|236|237|236|238|242|250|253||252|249|249|248|250|253||251|251|253|250|251||251|252|250|248|244|243|245|249|249|249|246|248|248|248|248|249|248|247|247|246|246|||244|245|245|243|241|243|243|243|243|243|241|241|241|241|241|240|242|240|242|240|240|241|241|240|241|239|241|242|242|242|243|240|240|241|239|240|241|239|241|241|241|241|242|236|238|236|236|234|235|236|238|238|237|237|237|236|235|237|237|237|235|233|||236|235|235|||235|235|237|238|237|236|236|236|236|237|234|235|234|234|232|233|234|235|234|235|236|235|237|235|237|236|236|235|237|236|233|234|236|236|236|234|235|238|238|239|237|241|240|239|237|236|236|236|236|236|237|236|236|236|235|237|239|242|239|240|241|238|239|237|239|238|238|239|239|239|236|241|240|241|239|239|240|240|242|242|241|241|240|240|239|239|241|241|241|240|240|239|239|239|240|237|238|238|235|237|238|237|237||235|238
05122|949668|/equities/bkw-ag|CHALL/MSCI_EU_SMALLCAP||151.5|151.8|150.4|148.9|149.2|149.5|149.2|148.1|146.8|146|143.3|143.8|145.7|144.6|146.2|145.1|143.6|141.7|141.5|141|140.7|140.5|142.4|142.4|143.3|143.4|144.8|145.1|142.9|142.1|142|141.9|141.7|143.2|143.3|142.3|144.6|144.7|143.2||140.6|142.8|143|141.7|140.9|142.4||139.9|141.8|139.4|138.4|137.4||136.3|136.9|135.2|136.4|136.6|138.9|139.8|141.4|141.6|139.5|140.2|140.4|140.8|138.5|136.5|138.4|136.7|135|137.2|135.1|135.2|||138.4|138.3|132.4|134.9|137.3|133.8|135.5|132|132.4|133.9|136|139.1|142.1|129.7|130.3|131.2|128.9|129.1|126.1|125.1|124|124.7|124.6|126.8|131.8|131.6|131.8|133|133.5|133.2|133|131.8|131.1|131.4|131.2|134.8|134.4|133.4|136.5|138.8|138.6|137.5|136.5|134.3|134.6|136.3|136.7|138.3|142.6|142.9|143.5|146.9|148.1|150|153.3|151.7|152.6|153.2|152.9|151.3|149.3|147.4|||149.5|148.1|149.6|||150|149.5|152|153.9|153.7|158.8|158.3|158.5|155.4|153.5|152.1|152.2|152.8|154.8|154|154.8|154.4|150.9|153.7|155.6|155.2|154.5|153.8|153.7|157.1|155.9|156|155.1|156.2|153.7|154.5|154.5|153|154.4|154.2|154.4|153.6|153.2|152.6|151.6|150.4|151.9|154.5|154.1|152.3|151.7|153.1|152.5|155|158.2|156.8|157.5|159|157.7|156|155.3|154.3|152|156.2|157.8|161.5|160.5|160.6|162.2|162.6|164.3|164.9|164.6|165.4|163.3|163.9|164.9|166.1|163.7|162.7|164.7|162.3|152.6|150.6|151.3|153|152|157|159.1|157.7|157.5|158.5|157.9|154.3|152.7|152.8|152.5|154.9|156.8|157.2|157.6|160|160|158.4|156.5|155.5|154.5|155.5||156.1|154.9
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||227|223.5|222.5|219.5|222.5|224.5|221|218|216.5|213.5|211.5|211.5|210.5|213|215|213.5|217|216.5|217.5|216.5|216|218|221.5|216|216.5|217.5|218|215.5|213.5|217|219.5|220|220|221|224.5|229.5|229|222.5|222||221|224.5|224.5|222.5|221.5|222.5||218.5|217|213.5|214|212||210|210|207|198.4|202|201|197|198.8|199|199.8|201|205.5|208|211.5|209.5|209.5|215|219|215|217.5|216.5|||219|217|216|217|215.5|211.5|206|204.5|208|209.5|209|208.5|206|209|214|212.5|208.5|205|210.5|201|200.5|205.5|211.5|211.5|214.5|213|212.5|216|214.5|217.5|216|214|213|215|211|213.5|211|208.5|206.5|208|208|207|207.5|206.5|204|203.5|201|199.2|199.2|196.4|196.8|195.4|198|200.5|207|205.5|204|206.5|209|210|215.5|212.5|||221|220|220.5|||217|214.5|216.5|214|213|217.5|217.5|208|207.5|206.5|204|200.5|200|200.5|197.8|200|199.6|206.5|200.5|200.5|201.5|198.6|202|199.4|200.5|203.5|203.5|206.5|202|192.2|195.2|195|191|192.6|193|195.6|191.2|187.8|187.2|182.4|181|178.6|179.2|181.4|177|176.2|175|175.4|176.6|177.6|181.8|187.4|183.8|185|182|184|183|183.8|186.8|193|201|197.6|188|191.6|193.4|193.4|195.2|202.5|197.6|198.4|198|195.6|195.2|197.8|198|196.8|202|202|205|206|203|202.5|200|201|197|200|201|200|201.5|199|201.5|201.5|203|202.5|203|202|203|202|202|200.5|202|200|200.5||203.5|204
05126|48529|/equities/bucher-n|CHALL/MSCI_EU_SMALLCAP||365.5|361.5|355.5|355|358.5|361.5|365.5|359|356|359.5|362|364|354.5|357.5|366.5|356.5|358|354|356|354|351.5|360.5|368.5|364|364.5|367|368|368|364|367.5|372|379|379.5|386|386|379.5|380.5|376|382||375.5|376.5|381|380|378|380||378|374|366|363|357.5||355|360.5|360.5|356.5|361|360.5|361|376.5|381|378.5|382.5|392|389|392.5|395.5|394.5|398|395.5|397|398|398.5|||396.8|401.2|397.4|397.6|398|395.4|388.2|385.8|385|393|395.4|394.4|393.4|390.6|395.6|393.2|393.2|389|385.2|380|374.2|374.4|375.8|378.2|377.4|376.6|374|373|373.2|376.4|374.6|371.4|369.4|373.4|371|375|375.4|374.8|367.8|373.4|370.6|366.8|366.4|366.2|364.4|362.2|361.2|361.2|362.2|354.4|355.8|349.8|358.4|362.4|366.2|363|359|358.4|358|348.8|349|342.2|||353.2|351.4|354.4|||352|349.8|350.2|348.6|348|351.2|350.2|344|346.4|346|345.8|345|346.4|346.8|344.2|350.8|345|344.8|344|345|348.4|346|345.8|346.4|351.4|353|351|358.2|355|344.2|343.4|342.6|335.8|331.2|331.4|335.4|330|322|323.4|317.8|317.2|324|323|323.4|324.2|320.8|326.2|326.2|334.2|337|337.8|344.6|344.2|345.2|338.2|342.8|334.4|334.2|343.8|348.8|350.6|351.4|348.6|347.8|353.6|353.2|356.4|361.2|358.8|361|361.2|357.6|355.4|357.6|359.8|359|360.4|366.4|364.8|363.8|362.6|363|361|361.6|360.2|355.4|354.8|357.6|354|352.6|354.4|355.4|363|362|367.4|371.4|374.6|374.6|371.8|379.6|380.2|380.2|384.4||388|385.4
05127|949665|/equities/burckhardt-compression|CHALL/MSCI_EU_SMALLCAP||614|609|595|591|606|609|611|607|599|596|590|590|584|584|592|581|589|590|590|584|583|592|606|607|619|626|658|643|629|605|603|611|604|619|631|630|632|616|628||629|628|633|618|608|611||609|594|591|585|589||586|591|589|579|578|589|581|593|601|590|588|603|595|596|596|598|595|582|580|575|577|||565|568|556|560|566|569|546|537|535|543|546|546|548|540|539|534|536|525|523|528|526|517|516|507|507|501|491|485.5|484.5|485.5|473|468|453.5|461|458.5|473|473|479|470.5|488|485.5|485|491.5|498|501|485|483.5|485.5|481.5|476|483|483.5|493|489|493|487.5|488|493|491.5|490.5|495|485.5|||507|507|506|||510|505|511|516|514|515|500|491.5|490|493|495|478|470.5|474.5|473|485.5|490|491|484|484.5|490.5|495|490.5|491|509|508|506|515|507|495.5|495.5|495.5|485.5|483.5|472|479|468.5|457|460|440|441.5|438|464.5|474|472|476|484.5|483.5|490.5|490.5|497.5|505|504|499|491.5|494|491|483.5|494|505|499.5|503|490.5|482|488.5|494.5|499.5|510|503|509|508|513|517|532|532|537|539|537|532|531|528|521|514|510|496.5|503|497|501|499|493|496|500|503|500|506|522|508|511|504|504|507|502|507||513|512
05128|949674|/equities/burkhalter-holding-ag|CHALL||90.5|89.9|89.9|90|90.7|90.7|91.3|91.6|91.2|90.5|92.1|90.8|90.6|92.1|92.4|92.8|92.9|92.1|92.2|90.7|89.9|90.7|91.6|91.2|91.6|92|93|93|92.9|92.4|92.5|92.5|92.1|92.8|93.5|93.5|93.3|93.7|92.6||94.6|95.9|99.2|98.6|99.2|99.9||98.5|99.3|99.1|99.4|100||100.8|101|100.4|99.7|100|99.2|98.2|97.9|98.1|98.4|98.6|98.7|99.2|99.5|98.8|98.5|97.3|97|97.6|96.5|96.1|||97.7|97.8|97.8|101|97.4|97.5|97.5|97.7|96.4|97.3|95.3|95.7|94.6|93.9|94.5|94.5|93.2|92.5|92.5|92.2|91.8|91.1|91.8|91.5|93.5|93.1|93|91|91.4|90.6|92|90|89.5|90.2|88.4|89.9|88.3|87.2|88.6|89.8|89.3|88.1|90|89|88.2|88.6|89.7|90.8|91.1|90.6|91.3|91.7|91.7|91.8|92.6|91.1|89.9|90.4|91.6|90.8|91.6|89.8|||92.7|93.1|92.3|||93.6|93.7|93.5|92.3|90.5|91.8|90.3|89.9|89|88.7|90.1|88.8|89.2|89.5|89.4|90.1|90.4|89.2|88.8|89.6|89.7|88.5|89.3|88.5|88.2|89.3|87.3|87.6|87|85.3|85.9|84.7|85.8|84.9|85.1|85.6|85.3|84.7|84.8|84.6|85.9|86.1|85.1|86.3|85|85.4|85|85.9|85.8|86.1|85.4|86.8|88.4|86.1|86.3|87.6|86.4|84.9|85.4|87.9|87.7|86.4|86.5|86.2|86|87.2|87|87.5|86.8|87|87.8|87.5|88.5|89.4|90.5|90.2|91.1|91.7|92.9|95.9|92.8|92.8|92.6|92|90.3|89.7|88.6|90.3|89.9|87.6|90.9|90.6|90.2|91.1|91.7|92.9|90|91|91|91.3|91|91.1|92.3||93.2|93.9
05129|949677|/equities/bvz-holding-ag|CHALL||970|990|990|995|975|975|980|985|1000|975|990||1000|1000|1020|980|1040|1040|1040|1040|1000|1000|995|1000|995|1000||1000|995|990|985|995|1000|1020|995|1010|1010|1020|1000||1020|1030|1020|1010|1020|1040||1020|1030|1050|1040|1050||1040|1040|1020|1050|1040|1040|1050|1080|1030|1020|1020|1050|1020|1000|995|970|980|970|1000|990|980|||1000|990|1010|990|980|980|980|980|970|980|980|975|970|965|995|970||940|940|925|930|925|935|940||920|930|910|915|940|935|920|920|930|910|920|910|915|920|915|915|950|950|940|940|925|940|950|955|950|960|960|975|935|915||925|915|925|925|945|950|||920||905|||925|905|900|905|905|915|910|890|900||900|895|875|880|900|900|880|890|||880||890|900|880|890|880|890|890|890|890|885|875|875|890|875|885|870|890|895|850|870||895|860|870|890|900|900||895|875||905|895|895|880|895|905|900|900|900|890|900|910|910|910|910|920|885|885|850|840|835|825|820|825|840|845|840|835|835|825||840|835|835||820|820|830|830|825|830|840|840|840||840|840|840|860|840||840|830
05130|949686|/equities/conzzeta-ag|CHALL/MSCI_EU_SMALLCAP||388|390.5|380|378|374|373.5|377.5|376.5|371.5|373|378.5|376.5|389|401|409.5|407|413|407.5|412.5|411|411.5|408|423.5|424.5|426.5|430.5|433|428.5|419.5|438.5|442.5|451.5|455.5|461|462|462.5|465.5|459|456.5||438|443|450|442.5|434|434||428.5|426|431|419|411.5||409.5|421.5|405.5|400|406|402|404.5|406.5|419|424|437|442|464.5|468|466.5|465.5|473.5|472.5|475|477.5|471|||477|476.5|436|421|425.5|417|419.5|420|415|418.5|427|437|432.5|432|440|451.5|445|440|440|439|433.5|433.5|437.5|437.5|445.5|443.5|449|448.5|463.5|466.5|465|459.5|452|457|449.5|471|452|454.5|436|432|436|433.5|441.5|440|436.5|445.5|443|441.5|438|430.5|450|460|462.5|469.5|480|460|476.5|469.5|463.5|462.5|471|465.5|||476.5|479|483|||482.5|475.5|489.5|497|488|488|502|466.5|469.5|483.5|474|464|463|470|469|481|504|509|494.5|495.5|504|504|505|500|497.5|492.5|493.5|496|496|464.5|464|468|462|463|466|482|457.5|435.5|434|437|429|439|444|444|448.5|456.5|468|476|491|496|497|512|526|521|512|531|529|529|526|535|569|585|572|584|589|588|578|572|555|548|552|555|557|554|565|563|575|592|595|596|592|596|590|594|590|569|562|577|570|572|582|583|598|622|622|624|629|616|612|610|615|601|616||611|607
05131|949678|/equities/calida-holding-ag|CHALL||31.6|30.65|30.55|30.7|31.15|31.1|30.6|30.55|31|30.8|30.3|30.4|31.5|31.45|31.65|30.05|30.4|30.3|30.5|30.3|30.3|30.65|31.2|30.25|30.55|30.95|30.9|30.4|31.25|31.65|31.4|31.35|30.85|31|30.25|30.5|30.1|30.1|30.55||30.5|31.2|30.75|30.2|30.1|29.8||29.5|29.8|29.5|29.35|29.4||28.95|28.85|29.3|29.2|28.75|28.2|27.6|27.1|27.7|27.2|27|27.1|27.05|27.65|28|28.8|29.05|28.9|28.55|29.15|29.1|||29.2|29.25|29.1|28.85|27.75|27.2|27.1|27.65|27.65|28.05|28|27.75|27.6|28.05|28.25|28.15|28.15|28.1|28.4|28|28.35|28.75|28.55|28.5|29.25|28.5|28.15|28.45|28.3|27.75|28.3|27.8|27.65|28.2|27.7|27.55|26.9|26.65|26.6|27.35|27.2|27.5|27.9|28.3|28.25|28.05|28.5|28.15|28.1|28|28|27.8|28|28.1|27.9|27.9|28.55|29.6|29.4|29.15|28.95|28.95|||29.4|29.5|29.65|||29.8|29.4|29.25|29|29|29.2|28.3|27.8|28.35|28.5|27.85|27.8|28.5|27.9|28|28.45|28.5|29|28.95|28.8|27.8|27.55|27.85|27.9|28.5|27.4|27.75|27.75|27|26.25|27.4|26.35|26.95|26.5|27.05|27.5|27.15|25.25|25.55|25.8|25.3|25.9|25.35|25.7|25.6|25.9|26.1|26.35|26.6|27.05|27.1|27.45|27.9|28.1|28.25|28.15|28.15|28.8|29.05|29.75|30.25|29.3|29.1|29.25|30.3|30.15|30.2|30.5|30.05|30.5|30.15|30.85|30.4|30.3|30.15|30.6|30.05|30|31|31.15|31.55|31.65|31.25|31.75|31.1|30.8|31.3|32.45|31.25|31.65|31.8|32.35|32.55|32.65|32.8|33.1|33.55|33.9|34.05|34.25|34.6|34.9|35.3||36|34.55
05132|949700|/equities/carlo-gavazzi-holding-ag|CHALL||273|273|268|268|273|276|279|275|271|275|276|280|298|301|301|297|297|299|300|301|312|313|310|311|317||316||316|320|318|315|320|313|302|309|303|307|315||300|305|306|305|310|307||302|300|309|310|313||304|300|301|300|296|298|299|302|296|295|297|295|315|314|316|318|323|335|333|330|329|||325|318|320|320|324|322|319|320|324|325|320|319|319|325|318|319|319|313|318|322|314|316|319|330|330|322|322|327|331|325|317|309|310|304|304|305|303|305|305||318|312|310|310|303|307|316|315|313|318|301|299|302|305|306|310|303|306|310|310|310|320|||320|317|311|||318|319|315|312|309|310|301|299|309|313|310|309|296|299|305|309|304|305|300|307|309|312|322|317|321|322|322|318|322|316|322|321|331|327|328|317|322|311|311|310|312|310|309|309|307|319|319|315|324|320|320|320|322|322|322|326|322|321|325|335|338|338|338|338|338|340|347|354|344|334|342|342|338|330|335|338|337|338|338|335|340|335|340|339|346|346|336|338|340|345|343|343|352|356|350|356|354|349|352|360|369||368||365|362
05133|955629|/equities/cassiopea-spa|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05134|949679|/equities/castle-alternative-invest-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05135|949688|/equities/castle-private-equity-ag|CHALL||4.12|4.3|4.1||4.16|4.3|4.3|4.3||4.22|4.3|4.18||4.3|4.3|4.3|4.3|||4.28|4.16|4.28||4.28||||||4.3|4.24||||4.16|4.3|4.28|4.28|4.3||5.05|5.05|5|5|5|||5|5|4.74|5|5.1||5.1||5.1|4.94|4.86|5|5|4.92||||4.36||||4.34||4.4|4.4|4.26|4.22|||4.4|||4.4||4.5|||4.32||||4.54|||4.54||4.54|4.36||4.38|4.38|4.38||||||4|4|3.98|4|4||4|4|3.98|4|4.1||4.02||4.08|4.2|4.2|4.18|4.34|4.5|4.5|4.48||4.5|4.52||||4.74|4.5||4.7|4.74|4.58|||4.4|4.4||||4.42|||4.6|4.24||4.76|4.34|4.5|4.9|4.8|5.15|4.76|||||4.78|||||4.76||4.74|4.76|||4.86|4.76|4.4||||4.3|4.26|4.3|4.3|4.4|4.4|4.4|4.4||4.3||||||||4.22||4.22|4.2|||||4.3|4.4|4.3||4.4|||4.5||4.6||4.7|4.6||4.6||||||4.6|4.58|4.6||||4.46|4.2|4.74|4.74||4.8||4.9|||5.2|4.9||5.05|||4.92|||5.15|
05136|949685|/equities/cembra-money-bank-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP||77.75|78.45|78.05|78.5|77.25|76.6|77.6|78|77.1|77.2|76.7|76.35|76.85|77.65|78.15|77.75|77.9|77.8|76.95|76.6|75.5|75.25|75.35|74.35|74.6|74.15|74.7|73.4|72.2|71.65|73.1|72.3|71.2|71.15|71.15|71.15|71.55|71.4|72.1||71.95|70.65|71|71.9|71.6|71.9||70.35|73.2|72.95|70.75|70.2||70.4|70.6|70.55|73.95|74.95|74.6|73.95|74.2|74.35|73.85|73.85|74.7|73.85|74.1|73.95|73.5|73.8|73.8|74|74.95|75.3|||75.5|75|74.7|75.05|74|75.55|75.7|76|75.5|75.25|75.05|75.6|75.5|75.5|76.25|76.15|75.25|75.2|75.2|75.15|75.15|75.75|75.8|74.95|74.35|74|68.8|69.3|69.6|69.1|68.55|67.4|66.4|66.75|66.05|67.35|67.8|67.5|67.25|66.9|66.55|66.75|67.6|68.6|68.95|68.7|67.35|68.75|69|67.8|68.55|66.9|66.6|64.95|65|64.45|64.55|65.05|64.75|64.7|65|64.25|||65.6|64.75|64.6|||64.4|64.2|65.2|66|66.1|66.55|66.3|65.45|65.2|65.6|65.35|64.45|64.2|64.45|64.85|64.75|65.65|66.05|65.25|64.7|64.9|64.95|64.5|64.45|64.5|64.8|64.1|64.5|64.1|63.2|61.5|62.8|62.55|63.1|63.75|63.95|63.95|63.1|62.45|62|61.2|60.85|60.9|61.3|61.15|62.25|62.85|62.8|62.65|62.55|61.8|62.95|63.15|62.55|61.85|62|61.75|61.7|60.95|61.75|62.3|62.1|61.45|62.2|62.35|62.7|63.65|63.7|63.4|63.15|63.8|63.9|63|62.75|62.95|62.6|62.9|63.25|63.35|63.5|64|64.5|64.4|65|64.5|63.95|64.1|64.05|63.35|63.4|63.75|64.1|64.15|64.75|65.2|65.2|65.6|65.75|64.5|65.55|65.1|65.3|65.25||66|66.7
05137|949682|/equities/ci-com-sa|CHALL||||||||||||||||||||||||||||||||1.25|1.14|1.26|1.27|||1.15||1.19||1.12||1.15|||||1.27|1.22|1.31|0.915|1.17|||1.31|1.05|1.37|1.33||||1.36|1.34|1.54||1.33||||1.31|1.31||1.6|||||||1.59|1.49|1.2|1.49|1.5||||||||1.26|1.25|1.35||||||1.36|1.36|1.57|1.44|1.3|1.44|1.46|||||||||1.5||||||1.5|||1.5|||1.68|1.53|||||||1.64|1.65|1.55|1.55||||1.56|1.56||||1.55|1.53|1.53|1.87|1.86|1.91|1.98||||1.66|||||||1.8|||1.71||||2.06||2.08|||||||2.1|||||||||2.1|2.04|1.81||||2.08|||||||2.2|2.2|1.78||||||||||||2.26||2.28|||||||2.3||||||2.38|2.22||2.02|2.02|2.2||2.32||2.3|||||||||||
05138|949681|/equities/cicor-technologies-ltd|CHALL||51.8|51.8|51.8|51.8|51.8|52|52.2|52.2|52.2|52.2|52.6|51.8|51.2|51.2|51.2|51.2|51.6|50.4|50.6|50.4|51.4|50.8|51.6|50.4|49.7|49.7|50|49.9|49.6|50.4|50.6|51.2|50.4|50|49.5|49|49|49.2|49.2||49.4|49.3|49.4|49|49.4|50||50|50|49.8|49|50.2||50.2|49.9|49.6|49.2|49.6|50.8|51|50.4|50.4|50.4|50.4|50.4|51|51.8|52|51|50.8|50.8|51|51.4|51.4|||51.4|51.2|51.2|50|49.2|49.4|49.3|50.8|51|51|50.8|51.2|50.6|51.4|52|52.6|53|52|52.2|51.4|51.4|51|51.2|50.4|50.4|50.2|50.2|50.6|51|50.8|50|49.4|49.9|49.9|49.1|49.7|49.8|49.7|49.8|50|50.4|49.5|49.6|49.6|49.8|49.7|50.4|50|50|49.9|50|50|49.8|49.8|49.8|49.8|49.6|49.9|50|49.8|50.2|50|||49.8|49.9|49.9|||49|49|48.8|48.8|49.5|49.3|49.4|50|51|51.4|51.6|51.4|51.2|51|50.6|47.1|46.3|46.4|44.9|45.1|44|44|43.9|44.8|44|44|43.3|43.2|44|44.2|43|43.4|43.8|43.6|43.5|43.4|43.3|43.7|43.7|43.9|43.8|43.9|43.6|43.8|43.6|44|44.1|44.3|43.9|45.3|45|45.2|45.1|45.2|44.9|44.8|45.3|43.9|45|45|45|44.6|44.8|44.4|45|44.7|45|45|45|44.8|44.6|44.8|45|44.8|44.6|44.9|45.1|45.1|45.2|45.2|45|45|45|45|45|45|45|44.9|44.9|45|45.4|45.4|45|45.4|45.4|45.1|45.1|44.8|45|45.2|45.2|44.9|44.9||44.4|45.1
05139|326|/equities/clariant|STOXX600/CHALL/EAFAGROWTH||14.6|14.72|14.62|14.63|14.78|14.86|14.72|14.8|14.6|14.62|14.14|14.16|14.14|13.97|14|13.76|13.95|13.75|13.74|13.59|13.5|13.95|14.17|13.93|13.95|13.92|13.77|13.73|13.73|14.05|14.4|14.22|14.7|14.73|15.1|15.01|15|14.76|14.78||14.42|14.15|14.3|14.12|14.17|14.2||14.21|14.39|13.93|13.89|13.81||13.78|13.42|13.26|13.02|13.09|13.23|13.33|13.16|13.29|13.26|13.19|13.14|13.1|13.11|12.75|12.87|13|12.64|12.78|12.7|12.29|||12.19|12.2|12.04|12.25|12.3|12.3|11.91|11.76|11.7|11.74|11.64|11.69|11.62|11.56|11.37|11.31|10.93|10.95|11.26|11.28|10.94|11.1|11.27|11.05|11.24|11.15|11.11|11.07|11|11.07|11.05|10.95|10.9|11.01|10.82|11|10.95|11.09|11.07|10.96|11.04|11.11|11.1|11.2|11.28|11.11|11.1|11.03|10.9|10.9|10.83|10.87|11.07|11.2|11.18|11.29|11.5|11.65|11.95|12.02|12.21|12.17|||12.42|12.42|12.5|||12.52|12.51|12.63|12.67|12.65|13.32|13.29|12.96|12.9|12.83|12.79|12.78|12.83|12.83|12.75|13|13.07|13.07|12.98|13|13.23|13.04|13.09|13.1|13.33|13.35|13.32|13.6|13.7|13.44|13.3|13.35|13.13|13.03|13.22|13.36|13.3|12.92|12.87|12.68|12.38|12.3|12.34|12.45|12.37|12.4|12.36|13.08|13.28|13.38|13.32|13.38|13.59|13.34|13.35|13.75|13.74|14|14.16|14.19|14.5|14.21|14.28|14.38|14.58|14.63|14.7|14.94|14.57|14.57|14.65|14.47|14.38|14.45|14.55|14.5|14.55|14.68|14.49|14.8|15.26|14.74|14.41|14.28|14.02|13.98|13.77|13.6|13.64|13.52|13.53|13.66|13.75|13.71|13.87|14.04|14.18|14.1|14.01|14.07|14.08|14.02|14.22||14.23|14.3
05140|949683|/equities/coltene-holding-ag|CHALL/MSCI_EU_SMALLCAP||48.2|48.2|47.4|47.3|48.9|47.8|47|47|46.5|47|47.1|47.4|47|47.5|48.7|48.3|48.4|49.6|49.7|50.2|50.4|51.4|52.2|50.8|51.4|51.4|51.6|51.8|50.6|51.6|50.8|51.8|50.8|51|51|52.4|53|53|51.8||52|51.8|52.6|53|50.6|51.6||52|51.4|51.8|52.8|52.2||51.4|52.2|50.6|50.4|51.2|51|53|52|53.2|53|54.6|56.2|55.6|56.8|55.4|56|56.4|56.4|56.6|56.6|56.2|||57.6|58.7|58.8|58.8|58.2|57.3|57|57.2|57.1|58.1|58|59.4|59.8|58.5|58|55.5|56.4|55.2|57.1|55.3|56.3|58.1|57.4|57|57.5|57|60.2|59|60.7|59.9|60.8|60.4|58.2|58|57.3|57|56.8|56.3|56.6|56.5|57.5|56.9|55.9|56.8|57.9|56.4|58.1|56|56.5|57|60.5|66.6|69.1|65.5|68.5|66.7|66.9|69.3|69.2|68.4|69.5|69.4|||71.6|71.6|72|||70|70.2|70.2|70|69.5|67.9|66.1|65|64.2|64.6|64.6|65.5|66|65.8|66.5|65.8|65.5|67.7|67|68|65|66.2|66.7|66|67|69.4|65|67.4|66.2|65.6|66.8|64.5|67.4|66|65|64.5|65.6|64.9|63.7|62.6|62.2|62.9|62.5|62|62.9|63.7|64.1|65|66|66.8|68|68.9|70.6|66.8|65.5|65.9|65.6|65.5|67.2|68.7|66.5|67.4|65.8|66.4|66.5|66.2|66.8|66.2|66.6|68.7|68.2|66.4|66.4|67.2|67.7|67.8|68.7|68.5|68.8|68.8|69.4|68.8|68|68|68|67.7|68|67|67|68.4|67.4|67.8|69.3|69.9|69.8|69.5|69|67.8|66.5|67.1|69.1|70|69.9||70.4|70.8
05141|949687|/equities/comet-holding-ag|CHALL/MSCI_EU_SMALLCAP||386|380.5|371|373|376|376|372|372|357|358.5|362|361|357.5|362.5|361.5|364.5|376.5|371|374.5|373.5|372.5|369.5|373|357|348.5|346.5|345.5|338.5|330.5|331.5|333.5|336.5|337|344.5|335.5|343.5|349|340|312.5||313|316.5|314.5|308|303|306.5||300|300|294|286.5|283.5||293|295.5|293.5|293|294|285.5|280|283.5|293.5|297.5|300.5|306|312|306.5|304|303.5|308|307.5|309|308.5|309.5|||314.2|310.4|316.2|318|317.2|316.8|306.8|306.4|306.6|319.2|312.8|310.2|314.4|312.6|319.4|319|325.8|322.4|320.8|315|313|309.4|311.4|312|310.2|308.4|303.6|304.4|311.6|321|320|306.2|307.2|312.8|311.2|305.6|305.8|301.4|294.4|295.6|293.4|286.8|287.8|286.4|284.2|282.2|277.8|274|277.8|272.8|277.4|271.4|269.4|261|262.6|256.2|249.2|249.2|255|250.6|252.2|253.2|||265.2|266.2|270.4|||269.8|266.4|263.6|265.4|263|267|261|247.6|245.4|245.8|243.4|233.4|238.2|238.4|230|237.4|240.2|235.6|225.8|226.6|232|233.2|235.6|235|237|235.6|234.6|232|234|217.2|205|204.2|181.6|184.3|186.7|187|184.6|177.5|178.1|173|175.6|176.2|174.8|181.5|182.9|178.4|187.5|193.8|201|198.6|197.8|202|201|201.4|194.9|199.4|197.2|197.4|198.1|202|204.4|201.2|198.9|200.4|208.4|206.4|207|210|209|212|215.8|215.4|210.2|210.2|213.2|216.2|221|226.6|228.2|230.6|227.2|227.2|226|227.6|222|224.2|228.2|225.2|225.4|222.6|221.6|221.8|228.6|231.8|235.8|234.2|239|239.8|241|243|237|233|229||229|227
05142|949680|/equities/compagnie-financiere-tradition|CHALL||147.5|148|146.5|147|147.5|147|143.5|145.5|145.5|143|141.5|140.5|139.5|140|140.5|143|141.5|140.5|140.5|139.5|136|138|141|138.5|141|146|145.5|141|140|132.5|144|147|145.5|153.5|152.5|155|155|152|151.5||151.5|151|153.5|153.5|151|149.5||148|148|145.5|144|142.5||145|145|147.5|143.5|143|142|142|143.5|141.5|140.5|139|143.5|141|141.5|141|140|137.5|136.5|138|139.5|139.5|||137.5|134.5|133.5|134|133|131.5|130|129|129|130|124.5|124.5|122|122|121.5|121|122|122.5|121|120|118.5|120|119.5|123|123|123.5|122.5|122|121|122.5|122.5|121.5|121.5|122.5|122|122.5|122|122|121.5|120.5|120|119.5|118.5|117|116.5|116|117|119|120.5|119.5|120.5|121.5|121|121|120|119.5|118.5|118.5|118.5|118|118.5|118|||118|117.5|118|||117.5|117.5|118|118|120|118.5|120|121.5|121|119.5|118|118|117|117.5|117.5|118|116.5|116|115|114.5|114.5|115|115|115|114.5|113|114|114|114.5|114|114.5|114|115|114|115|114|114.5|116|116|116.5|115|115|114|114|113|114.5|114|115.5|114.5|114.5|115.5|115.5|115.5|115|115|116|115.5|115.5|116|117.5|116.5|116|116.5|116.5|116.5|117.5|117|118|118.5|117.5|118|116.5|117|118|118|116.5|117|116.5|117|116.5|117.5|119|117|117.5|117|116.5|118|||119|118|117|117|118|118|118|118.5|117.5|118.5|118|117|119|118.5||119|117
05143|48554|/equities/cosmo-n|CHALL/MSCI_EU_SMALLCAP||71|71|70.1|71.2|71.2|72.4|71.3|71|71|70.8|70.1|70.2|69.8|70.9|71.6|70.2|70.4|70.4|71.1|71.4|72.1|72.5|74.3|73.7|74.9|74.8|72.3|71.6|71|72|70.8|70.5|71|71.2|72.2|71.5|72.7|73.3|72.2||72.9|73.5|73.6|72|71.7|70.8||71|71.9|72.5|72.2|71.6||72.3|72.1|71.6|72.1|75.3|74.4|73.4|71.4|71.2|70.5|70.5|69.9|69.2|69.6|70.3|71.3|70.9|69.7|69.7|68.3|68.9|||71.3|69.9|65|66.6|66.1|63.5|66.5|65.8|66.4|68.1|67.7|67|66.6|67.5|68.5|68.2|67.4|67.2|67.5|67.1|65.9|65.9|66.3|66.7|65.9|65.1|65|64.3|65.4|64.9|65|64.8|64.6|64|63.4|63.1|62|61.3|61.3|60.7|62.2|64|63.7|63.8|62.5|62.1|62.3|61.7|61.4|60.8|60.1|60.3|61.6|59.5|59.7|58.8|58.6|59.6|58.5|56.4|56.2|55.2|||50.9|51.3|52.1|||51.8|51.9|51.9|52|53.1|52.7|53.4|51.9|50.5|49|43.9|43.05|43.55|42.05|42.3|42.75|43|39.6|38.9|39.1|39.65|38.35|38.3|38.5|39.95|38.5|37.9|38.15|37.8|36.5|36.6|36.95|37.25|37.5|37.75|36.55|35.75|35.2|34.55|34.2|33.85|33.85|34.65|35.45|34.95|35|35.05|36.1|36.05|36.4|37.5|38.1|38.85|38.25|37.25|37.65|38.2|38.4|38.65|40.1|39.9|40.75|41.1|40.35|40.7|41.25|41.35|42.45|42.3|42.05|42.7|42.85|43.15|43.45|43.7|43.55|44|44.4|43.75|44|44.55|44.55|43.55|44|43.5|43.8|44.2|43.55|43.85|42.85|43.3|43.55|44.55|44.95|45.25|44.65|44.45|44.3|44.4|44.3|44.7|44.35|44.35||44.8|43.9
05144|949690|/equities/cph-chemie-und-papier-holding|CHALL||68.2|68.2|69|68.8|68|67|67.8|68|68|68|68.6|65.8|68.2|69.6|71|92.8|92.2|92.2|91|92|92|92.4|90.2|90|90.2|90|90|88.8|90|90|90.2|90.2|90.2|90.2|89.8|88.8|89|89|87.6||87.6|87.6|87|86.6|86.6|87||87.8|87.8|86.8|85|86.4||86|87.6|87.4|87.8|87.4|87.2|86.4|86|86.2|85.6|85.4|84.6|85|85|85|86.8|88.6|87.6|88.2|88.6|89|||87.8|86.6|88.2|88.8|88.8|89|87.6|85.6|86|84|86|85|84|86|85.6|83.8|83|84.4|86|86.8|85|85.8|85.6|85.8|85.6|86.6|86.6|85.4|90.4|92.2|92.8|92|92|92|92|91.8|92.6|92|92.2|92.8|90|89.6|87.8|87.2|87|87|87|87|87|87|86.8|87|87.2|87|87.2|87|86|86.6|86|85|84.6|84.4|||85|84|86|||85|82.8|82.8|81|80.8|80.4|79.4|80|81|81|81|81|80|79|79|80|79.8|79.8|79.8|80|81.8|81.8|81.8||82|82|81.8|82|82.4|82|80.8|81.2|83|82|82|82.2|81|81|80.8|81|81|81.2|81.2|81.4|79.6|80|80.8|82|82|82.4|82.6|81.6|82|80|78|79.8|83.6|83.8|84.6|85.4|85|83.2|84.6|84|84.2|85|85|85.6|85.4|86.6|87|87|86.8|87.8|87.6|87.8|87.2|89.6|86.8|87|87|87|87.4|87|86.8|86.8|86.8|86.8|86.8|86.4|86.6|87|88.2|88.6|87|87|87|86.8|87|87|86.8|87.2|87.4||87|87
05145|949684|/equities/crealogix-holding-ag|CHALL||||60|||||||||||||||59||||||||59|||||||59||||59||||59||||59|||||||||59|||||||59||59||59|||||||||59||||59|||||60|59|59|59.5|59.5|59.5|59.5||60||||59.5||59.5||59.5||59.5|60|61||60|||60|60|59.5||60|59|59|59|59.5||59.5|59|60|59|60|59|59|59.5|59.5|60|59|59|59|59|59|59|58.5|58|58|58.5|58||||59|59|||59|58|58.5|58|58.5|59|58.5||59|59|59|58.5|58.5|59||58.5|58.5||||59.5|59.5|58.5|58.5|58|58|58.5|49.8|49.2|49.8|49.8||49.6|49.4||49.8|49.8|49.8|49.8|49.8|49.8|49|48|49|49|49|49|49||47|50.5|50|48|||50|50.5|51|51|51|52||51.5|49|47.6|49|51.5|52||52|51.5|52.5|51.5||50|48|48.8|46||48.8|49.8|49||48.6||50|50|49.8|||50|||||50|49.4||49.4|47.8|49.8||49.8||49.4|48
05146|316|/equities/credit-suisse|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05147|48549|/equities/daetwyl-i|CHALL/MSCI_EU_SMALLCAP||177.2|176|174|171.6|172.6|174.8|175.2|175.4|173|172.6|168.8|168|168.2|168.8|179.4|177.8|179|178.8|178|181.2|185.8|190|194.4|190.6|190.4|188.4|189|188.4|188.6|189.6|185.8|189.8|190.6|194.6|194|194.8|198.8|194.6|194.4||196.6|202.5|199.4|195|194.2|192.2||192.2|190|189|197.6|192.6||191|176.8|177.2|176.4|175.4|171.4|168.8|169.2|169.2|170.4|168.6|172.4|172|174|176.2|179.4|182.2|181.6|180.2|179.6|183.2|||186|188.8|185.8|189|189.4|186|181|178.2|181.6|187.4|187.6|188.4|186|186.8|186.6|187|185|183.6|183.8|187|181.8|190|189|186.8|188.6|188.8|187.4|189|189.2|184.4|187.4|186.6|183|177.8|179|184.6|174.6|172.6|177.8|174|177.6|175.8|178.4|181.4|181|182.8|179.8|181.8|181.8|179.4|181.2|182.4|183|182.6|184.6|184.8|180.2|185|183.8|182.6|182.4|192.4|||195.2|196.2|198|||198.2|197|198.2|201.5|199.2|204|204|197|199.8|201.5|201.5|202|200.5|191.2|190.4|194.2|198.4|198|191|190.6|194.8|190.8|193.8|187.4|190.4|188.4|188.4|191|186.6|181.8|179.2|173.4|170.2|173.4|170.6|174.8|166|160.6|159.8|157.4|156.8|154.4|160.4|166.2|165.2|165.8|164.2|166.4|167.2|167.8|171|172.8|172.4|170.2|167.2|172.8|170.6|165.6|166.4|171.2|175.6|172.4|166|169.4|174.2|174.2|171.6|169|166.2|165.8|166|166|165|164.4|166|170|176|177.2|181.2|181.8|178.8|184.2|185.2|185.8|188|186.2|189|186.2|181.8|174.6|171.2|171.8|173.4|172.8|172.6|173.8|170.4|168.4|169.4|169|170.8|167|167||172.4|171.8
05148|949691|/equities/datacolor-ag|CHALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||750|||||750|||||||||||||||||||||||||||||||||||||||770||||||||||780|||750|||||||||||||750||||||||||||||||||||||||||750||780||750||||||||||||||||||||||750|||||||||||||||||||||||||755|||||||||755||750||755|||770|||||||||770|||||||760|760|||||750||||
05149|49838|/equities/dksh-n|CHALL/MSCI_EU_SMALLCAP||62.6|62.3|61.4|61.9|62.8|62.4|62.5|62.4|61.4|61.2|60.7|61.1|60.7|61.7|62.8|62|62.1|61.3|61.3|60.6|60.2|61.4|61.9|61.3|61.4|61.1|61.4|60.9|59.7|60|61.2|60.3|60.8|60.5|61.1|60.5|61.2|61.5|62.1||62.2|62.7|61.8|61.6|62.4|62.2||62.2|61.3|60.9|60.5|60||59.9|60.2|59.6|59.7|61.6|61.2|60.3|60.5|61|60.7|60.3|61.3|61.2|61.9|61.7|62.2|61.1|60.7|61.1|61|60.7|||61.35|63.95|63.45|63.2|63.1|63.8|63.2|63.2|63.1|63.25|62.55|63|63.4|63.35|63.4|63.6|64.1|64.15|64.5|64.7|64.95|65.15|65.15|65.45|65.85|64.95|64.15|64.05|63.75|64.1|63.8|63.6|63.05|62.7|62.05|62.3|61.75|61.5|61.05|59.5|59.75|60.55|59.75|56.75|56.8|54.25|57.65|57.4|56.9|56.6|56.5|55.65|56.7|56.6|57.2|57|57.15|58.45|58.65|58.6|58.75|58|||58.4|58|58|||57.5|57.6|57.75|57.4|57.35|56.85|57.25|57.35|57.65|57.7|57.95|57.6|57.7|57.55|57.4|57.45|57.75|57.8|57.35|56.7|56.25|56|55.55|55.8|56.5|56.6|56.9|57.25|56.7|55.8|56.1|56.5|56.25|56.45|56.35|56.5|56.4|55.85|55.7|55.95|56.45|56.55|56.35|57.15|57.2|57.15|57.1|57.9|59.2|59.5|59.85|61.45|61.75|62.1|61.4|62.25|62.2|61.7|62.45|62.3|62.05|61.45|61.25|61.6|62.45|62.65|63.35|65.2|64.4|64.95|65.55|65.65|65.25|65.5|66.2|66.65|67.55|67.7|67.25|66.85|67.15|67.6|67.6|67.65|67.4|67.55|67.05|67.35|67.3|67.35|67.35|67.9|67.45|67.9|68|67.7|68.8|68.1|68.25|68.5|68|67.95|68.65||70.25|71.2
05150|48539|/equities/kaba-holding-ag|CHALL/MSCI_EU_SMALLCAP||505|474.5|465.5|464.5|468.5|465.5|470.5|465|470.5|470|461|460|457.5|458|464.5|460|470|470|470.5|470.5|469|475|476.5|469.5|471|470|478|475.5|480|494.5|486|491|492|493.5|503|500|491.5|488|493||488.5|493|496.5|490|490.5|488||490.5|493.5|485|490|484||490.5|492.5|484|473|479|473|468|468.5|476.5|475|479|493.5|494|488.5|487.5|486.5|480.5|472|472|470.5|465.5|||474.5|471|467.5|466|464.5|465.5|460.5|463.5|456|452.5|447|448|447|452|454|448|455|458|463|461.5|459|454|451|438.5|453|454|447.5|450|455.5|457.5|455|452.5|439|442.5|435|439.5|434|430|435|433|431|434.5|443.5|446|447.5|441|436.5|430|436.5|421|425|429|433|434|435.5|428.5|438|444.5|441.5|437.5|442|442|||454|449|452.5|||453|455|457|452.5|445.5|450.5|445|428|430|429|432.5|429.5|427.5|465.5|476.5|468.5|472.5|474|462.5|461.5|462|462|460.5|456|455|452.5|446|441|438.5|422|422|425|422.5|418.5|421.5|422|418.5|412.5|414|409.5|408|405|410|410|411.5|406.5|410.5|411.5|421|426.5|426.5|438|440.5|443.5|436|437.5|433.5|441|446|449|451|455|446.5|443|444|448.5|453.5|461|450|458|459.5|473|468|460|458|466.5|466.5|476|479|471.5|454|463.5|415|418|410.5|408|414.5|426.5|425|414.5|417.5|415.5|419|417.5|416.5|413|414.5|415|409.5|412.5|416|405.5|431||424.5|422
05151|949692|/equities/dottikon-es-holding-ag|CHALL||257|256|253.5|249.5|258|256.5|257.5|258.5|255.5|253|253|257|256|253|261|258.5|252|257|257|257.5|255|258.5|259|255.5|256|258|260|262.5|260|260|262|265|263|256|267|263.5|267|259|257||252|257.5|257|254.5|250.5|256||253.5|251|247|244|243.5||240|239.5|233|229|233|231.5|228|230.5|221.5|229|232|233.5|229.5|229.5|231.5|228.5|233|232|231|230|228.5|||238|237|234|236|234.5|237|236.5|233|234.5|233.5|233|233.5|235|235.5|236|238|236.5|237|240|242.5|238.5|238.5|240.5|240.5|236.5|235|237|230|233|235|234.5|231|231|231|229|232.5|233|230|226.5|224|224|228|224.5|226.5|227|216|214.5|216.5|212|210.5|213|211|217.5|214|215.5|212|217|220|216.5|217.5|220.5|221|||229|228.5|228.5|||229.5|232|235|236|237|239|234|225.5|221.5|217|217|214.5|211|211|206|214.5|222.5|222|220|221.5|222.5|218|210.5|208|209.5|211.5|206.5|209|210|200.5|207.5|206|203|199.6|200|201|200.5|199.6|200|195.8|198.4|198.6|196.4|201|194.6|200.5|202.5|207.5|210.5|212.5|212.5|218|219.5|215.5|208.5|212.5|213|212|210.5|212|215|212|211|213|218.5|225.5|225.5|227|225|227.5|230.5|226.5|218.5|220|224|220|221.5|220|220|220|221|221|217.5|218|217|217|215|215.5|218.5|219.5|217|220|227.5|225|231|232.5|235|235|236|240|233.5|232|232||239.5|234.5
05152|949693|/equities/dufry-ag?cid=949693|CHALL/MSCI_EU_SMALLCAP||36.62|36.46|35.32|34.32|34.86|35.32|35.62|35.42|34.46|35.56|34.9|35.38|35.74|36.28|36.6|36.34|37.2|36.92|36.96|36.82|36.12|36.32|37.24|36.18|35.94|36.62|36.88|36.62|37.26|37.42|36.56|35.84|35.28|35.54|35.8|35.2|35.28|36.2|36.82||37.5|37.78|38.4|38.76|38.22|37.6||36.58|36.7|36.42|35.72|35.2||34.98|34.96|34.7|34.72|35.12|35.38|35.08|34.56|34.38|34.02|34.6|35.54|35.62|36.94|37.32|37.46|38.1|37.6|38.08|37.5|36.44|||37.53|35.65|35.28|33.82|33.84|34.59|34.44|34.79|35.61|35.53|34.9|35.44|35.23|34.89|35.22|35.85|35.6|34.63|34.64|34.97|34.59|35.19|35.95|35.64|35.72|35.68|35.85|35.24|35.51|35.54|35.45|35.16|35|34.94|34.15|34.49|34.64|35.01|33.93|33.58|32.88|33.21|33.22|31.84|32.31|31.96|31.12|30.76|30.82|30.92|31.15|31.06|31.3|31.28|31.48|32.36|32.55|32.32|32.32|32.01|32.16|32.41|||33.08|33.04|33.32|||32.9|33.25|32.94|32.69|32.16|32.58|33|31.64|32.3|32.05|31.27|30.93|31.33|30.88|30.7|30.79|30.53|30.87|30.52|30.6|31|30.74|31.55|31.31|31.74|31.69|30.95|31.24|30.75|29.47|29.34|30.57|30.09|30.8|31.67|32.89|32.8|32.35|31.71|31.28|30.78|30.95|31.24|31.74|30.88|30.52|31.4|32.21|32.77|32.19|31.6|31.18|32.01|32.46|31.25|32.17|31.38|31.8|32.5|34.28|34.91|34.64|34.13|34.5|34.6|35.7|35.98|37.05|37|37.29|37.99|37.95|38.19|38.2|37.77|37.39|37.47|38.04|38.59|39.06|39.25|39.36|39.34|39.54|39.2|39.12|39.5|40.09|40.51|40.39|40.44|41.3|42|41.75|42.32|42.1|43.12|42.25|41.58|42.12|42.32|42.75|42.9||44.94|44.1
05153|949697|/equities/edisun-power-europe-ag|CHALL||74.5|74|73|77|74.5|74.5|75|77.5|80|79.5|83|83.5|83.5|80.5|86.5|85|83.5|79.5|88.5|89|89|90|91.5|91|90.5|87.5|91.5|91.5|92|91.5|88.5|93|93|92|92|93|95|96|98||97|98.5|99|96.5|99|99.5||100|99.5|99|99|99.5||100|100|||101|101|100|101|101|99|100|103|103|103|102|102|102|104|101|105|101|||102|102.5|102.5|103.5|103.5|104.5|104.5|106|104.5|104.5|102.5|103.5|104.5|106|104.5|102.5|101.5|104|104|102.5|101.5|103.5|105.5|106|105.5|106|107.5|107.5|106|107|105.5|105.5|105.5|104|104|106|104.5|105|106||106.5|109|102.5|105|105|106|107.5|104.5|104|106|110|110|108|110|109.5|106|107|105.5|105.5|103.5|101|108|||110|110|110|||110|108|110|111.5|113|110|110|107.5|105|105|105|99.4|99|99.6|101.5|103|103|106||107|105||107|104.5|108|107|107|107|107|107.5|105.5||108.5||108|106.5||106.5|107.5|108|108||108.5|107.5|108|111.5|112.5|114.5|113|111|111.5|114|114|112.5|111.5|112.5|114|115|115|114.5|114.5|114|114.5|113.5|113.5|113.5|115|115|115|115|115.5|113.5|114.5||114.5|113.5|113|113|113.5|113.5|113|113|111.5|112.5|111|111|111|111|111|111|112|112|111|111|112|110|113||113|113|110.5|107.5|114.5||114.5|114.5
05154|1136130|/equities/eeii|CHALL|||||||||||||||2.96|||||||||||||||||||||||||||||||||||||||||||||||||3|||||||||||||||||||||||||||||||||0.5|||||||||||||||||||||||||||2.66||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6||||||3.2|||||2.8||3.6|3.6|||3.4||2||3.2|3||3|3|3|||||||||2.5||2.5||2.5|||||||||||||||||||||||||||
05155|949695|/equities/efg-international-ag|CHALL||13.44|13.46|13.34|13.44|13.2|13.26|13.58|13.48|13.54|13.44|13.22|13.2|12.92|13.08|13.34|13.08|13.36|13.1|13.08|12.6|12.3|12.68|12.76|13|12.86|13.1|13.14|12.46|12.38|12.24|12.14|12.06|11.96|12|12.36|12.24|12.1|12.1|11.74||11.6|11.74|11.36|11.66|11.8|11.94||11.58|11.68|11.54|11.42|11.26||10.68|10.78|10.68|10.68|10.58|10.78|10.86|11.12|11.06|11|11.06|11.46|11.3|11.3|11.26|11.12|11.24|11.14|11.28|11.32|11.18|||11.26|11.26|11.58|12.14|11.76|11.92|11.78|11.92|11.92|11.86|12.14|12.02|11.8|11.72|11.84|12|12.1|12.26|12.5|12.6|12.66|12.5|12.32|12.28|12.18|12.32|12.08|11.9|11.7|11.78|11.72|11.56|11.44|11.6|11.34|11.3|11.38|11.36|11.22|11.24|11.2|11.14|10.98|10.96|11.04|10.5|10.5|10.4|10.48|10.46|10.58|10.8|10.82|10.9|10.86|10.88|11.04|10.76|10.74|10.64|10.7|10.56|||10.8|10.76|10.76|||10.66|10.64|10.7|10.54|10.66|10.54|10.52|10.4|10.36|10.5|10.52|10.44|10.4|10.44|10.28|10.48|10.56|10.48|10.36|10.56|10.6|10.66|10.56|10.48|10.36|10.18|10.06|9.81|9.7|9.58|9.49|9.48|9.42|9.6|9.57|10.48|10.52|10.86|10.88|10.76|10.66|10.7|10.54|10.6|10.54|10.46|10.62|10.66|10.78|10.74|10.78|10.7|10.54|10.44|10.34|10.38|10.12|10.06|10.16|10.24|10.4|10.38|10.22|10.4|10.38|10.32|10.46|10.42|10.4|10.36|10.5|10.5|10.5|10.36|10.32|10.1|9.86|9.97|9.94|10.04|9.99|9.9|9.85|10.02|10.02|10.06|9.98|10.02|10.02|10.02|9.98|10.2|10.22|10.38|10.44|10.4|10.84|10.88|10.82|10.92|10.9|10.82|10.78||10.84|10.92
05156|949696|/equities/elma-electronic-ag|CHALL|||||||||||||1030|1020|||||||||||||1030|1030||1010||||1000|1000|1020|1020|1000|990|985||1000|1000|985||1010|1010||||1010|1030|||||1000|||||1020|||||1000|1020||||||||||1000|||1000|||1000|||1020|||1000||1020|1000||1020|1000|||1000|1020||||1000|||||1010|||1020||1000||||1020|1000|||||||1000|980|1000|||1000|||||1000|1000||1000|||||1000||||||||1000|1000||||||1000|||||1020|||||||||1020|||1010|||1010|||1000|||1020|||||||||1010|1000|||||||||1000|1010||1010||||||||1010||||||1000||1000|||||1000||||1020|||||||||1010|||||1010||1010||||
05157|48543|/equities/emmi-ag|CHALL/MSCI_EU_SMALLCAP||922|911|914|915|914|913|893|890|897|891|888|893|893|907|905|909|909|906|909|896|897|889|880|880|882|893|891|886|886|890|900|902|907|913|921|929|935|937|941||943|936|937|935|928|935||922|917|916|908|905||895|889|882|872|884|886|885|876|873|853|832|836|850|874|873|864|884|873|873|882|882|||895|907|903|929|928|911|912|908|914|920|927|925|919|917|919|924|919|903|920|912|900|851|855|870|875|857|868|860|863|853|855|877|860|867|870|889|882|901|899|901|904|907|908|931|915|904|955|947|952|947|944|946|945|944|939|943|947|943|931|938|932|915|||911|911|897|||898|902|910|920|914|935|927|924|917|920|918|905|903|911|905|900|917|914|898|902|895|889|886|886|879|882|888|888|891|876|871|882|873|875|870|872|869|860|858|852|841|831|835|832|835|835|836|840|856|869|883|887|888|881|867|847|860|835|855|870|864|865|877|892|910|906|912|901|895|894|895|903|897|909|910|912|918|910|919|922|934|952|943|942|962|949|954|940|943|941|924|879|879|865|861|857|864|860|859|859|852|855|862||854|861
05158|48545|/equities/ems-chemie-hld|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE||733.5|771.5|765|778|773.5|762|749.5|742.5|743.5|739.5|736.5|740.5|738.5|741|747|739.5|745.5|733|739.5|727.5|732.5|735|740.5|730.5|731|732.5|733|732|731.5|732|744|743.5|741.5|746|755.5|754|753|749|765.5||763|761.5|771|769|766.5|768||759|768.5|745|746|740||737|738|730.5|713.5|715.5|709|701.5|688|690|691|691.5|697|702.5|714.5|714|714|709.5|706|711|698|687|||692|687.5|694.5|692|689|683|670|655|651.5|644.5|650|646|636|619|625|623.5|614.5|612|618.5|624|616.5|621|631|632.5|637|634.5|628.5|636|628|624.5|628|626|620.5|627.5|635.5|649|644|647.5|649.5|651.5|658|655.5|657|662.5|664|647.5|644|638.5|645.5|637.5|642|638|649.5|651.5|652|646|657|660|663.5|660.5|667.5|665.5|||681|675.5|679|||684.5|686.5|685|688|688|691.5|685|677|662|660|654.5|645.5|636|625.5|620.5|621.5|620.5|614.5|612|618.5|623|616|620.5|617.5|619|620|618.5|625|623|615|607|611|607.5|606|606|612.5|626|621.5|620|610.5|610|602|600|606|601.5|599.5|604|601.5|609.5|614|613|620|618|621|611.5|619|610.5|607.5|613|614.5|623|614.5|611.5|614|623|630.5|635|648|639|645|649.5|643|638|637|649.5|653|664|668|664|665.5|665.5|664.5|663|659.5|656|652|653|651.5|651|652.5|654|660|668|673|700.5|700.5|712|708|709|712.5|713|707|719.5||726|734.5
05159|949694|/equities/energiedienst-holding-ag|CHALL||40.4|39.2|38.4||38.2|38.2|38.2|38.2|38.5|38.8|38.2|38.4|38.8|38.8|38.6||39.5||39.4|39.3||39.2|39.1|39.1||39.5|39.7|39.5|39.1|39|38.6|38.8|39|39|39.5|39.3|39|38.7|39.1||39.3|39.1|38.7|38.7|39.2|39.6||39.6|38.8|38.8|37|38.6||38.6|37.1||37.3||37.4|37.2|37.4|37.5||37.8|37.4||38.6|39.2||39|39.6|39.7|39.5|40|||39.5|39.5|39.7|39.5||39.7|39.7|39.5|39.9|39.9|39.4|39.2|39.6|38.6|38.5|38.5|38.1|38.7|38.6|39|39.5|38|39.3|37.4|37.3|36.9|36.8|36.7|37|37.7|37.2|36.8|36.8|37.8|38.1|38.8|39.4|39.3|39.9|40|39.8|40.1|39.4|39.7|40.2|39.4|39.4|39.5|39.5|39.8|39.5|39.4|40|39.3|39.1|39.1|39.3|37.9|38|37.2|39.1|39.1||||38.8|38.7|||39.6|38.6|39|39.3|40|40|38.8|39.1|40.1|40|39.8|39|39.5|39.6|39.5|39|39.5|39.3|39.3|39.1|39.5|40|39.8|40.1||40|40||40.6|41.4|40.3|40.3|40.3|40.3|40.7|40.6|41|40.7|40.2|40.6|40.3|40.1|||40.7|41.5|41.5||41.3|41|41||41.1|||41.1|41.4|41.7||41.4|42.5|41||41|40.7|40.7|40.9|40.7|40.9|40.1||40.6|40.4|40.6||42.8|43.5|42.8|43|43.6|43.9|44.2|43.2|43.6|43.1|42.5|42.5|42.3|42.8|42.3|41.9|42.1|42.6|42.8|42.2|42.5|42.5|42.4|42|41.8|41.8|41.8|41.8||41.9|42.2
05160|993559|/equities/enr-russia-invest-sa|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05161|48546|/equities/evola-hold-ag|CHALL||0.91|0.9|0.91|0.97|0.91|0.91|0.92|0.91|0.896|0.948|0.91|0.912|0.924|0.92|0.97|0.97|0.97|0.91|0.98|0.98|0.98|0.95|0.95|0.98|0.95|0.95|0.98|0.93|0.934|0.9|0.9|0.9|0.946|0.9|0.9|0.9|0.92|0.95|0.9||0.95|0.9|0.9|0.914|0.94|0.988||0.99|0.902|0.904|0.904|0.98||1.01|0.94|0.946|1.01|0.944|1.01|0.942|0.942|1|0.942|0.942|1.01|1.05|1|0.97|0.97|1.04|0.964|1.07|0.98|0.99|||1.01|1|1.025|1.02|0.936|0.812|0.812|0.898|0.896|0.862|0.852|0.858|0.862|0.862|0.938|0.95|0.636|0.634|0.634|0.632|0.63|0.63|0.66|0.626|0.64|0.65|0.65|0.63|0.678|0.626|0.68|0.648|0.666|0.63|0.62|0.616|0.632|0.62|0.616|0.634|0.64|0.64|0.68|0.66|0.68|0.674|0.69|0.676|0.684|0.682|0.71|0.692|0.692|0.71|0.71|0.7|0.71|0.692|0.712|0.714|0.712|0.712|||0.72|0.714|0.75|||0.75|0.772|0.76|0.72|0.728|0.706|0.716|0.72|0.73|0.72|0.73|0.712|0.742|0.75|0.76|0.798|0.78|0.82|0.828|0.784|0.832|0.75|0.738|0.882|3.9|3.64|3.59|3.6|3.19|3.19|3.29|3.34|3.34|3.15|3.25|3.2|2.95|2.99|3.12|2.9|3.15|3.18|3|3.09|3.03|3|3.05|2.9|3.01|3.2|2.9|3|2.85|3|2.84|2.88|2.82|2.8|2.73|2.6|2.74|2.7|2.71|2.74|2.54|2.45|2.42|2.3|2.27|2.2|2.15|2.4|2.52|2.12|2.1|2.17|2.11|2.18|2.19|2.1|2.29|2.3|2.4|2.96|2.98|3.17|3.4|3.7|3.45|3.69|4|3.73|4.14|3.96|4.05|3.99|4|4|4|4|3.93|4.08|4.14||4.13|4.38
05162|949699|/equities/feintool-international-holding|CHALL||18.8|19|19|19.4|19.4|18.85|19.05|18.85|18.6|18.4|18.4|18.4|18.5|18.5|18.5|18.5|18.5|18.25|18.4|18.55|18.4|18.55|18.3|18.3|18.3|18.35|18.1|17.45|17.7|18.05|18.5|18.05|17.9|18|17.25|17.4|17.05|17.5|17.9||18.05|18.2|17.9|17.95|18|18||18.2|18.4|17.8|17.65|17.7||17.75|17.9|17.6|17.85|17.95|18.15|18.2|18|17.4|17.7|17.45|17.8|17.8|17.9|17.8|18|18.4|18.4|18.5|18|18.85|||18.98|19|18.74|18.54|18.3|18.1|18.1|18.44|18.3|18.1|17.9|18.22|18.3|18.5|18.16|18.6|18.84|18.6|18.94|19.1|19|18.9|18.48|18.18|17.9|17.46|17.42|17.38|17.04|17.26|17.62|17.28|16.8|17.38|16.64|16.72|17.2|17.34|17.48|17.62|18|17.7|17.8|17.58|17.74|17.84|18|17.7|17.74|17.66|17.68|17.3|17|16.9|16.9|17|17.5|17.14|17.5|17.72|17.94|17.96|||18.14|18.12|18.08|||18.04|18.16|18.16|18.02|18.2|18.1|18.04|18.06|18|18.2|18.58|18.64|18.1|18.7|19.4|20.5|19.94|19.96||20|19.9|19.9|19.58||20.4|19.8|19.7|19.32|19.8|19.22|19.48|19.2|19.38|19.4|20.05|19.76|20|19.52|19.98|19.2|19.38|19|20.7|19|19.04|19.1|19.6|20.2|20.4|20.8|20.6|20.6|20.8|21.2|20.6|20.75|21|20.55|21.05|21.5|21.1|20.95|20.4|20.9|20.95|20.5|20.75|20.8|21.2|20.95|21|21.4|21.45|21.6|22|21.5|21.75|22.65|22.8|22.6|21.75|22.85|22.35|22.6|21.6|22.45|22.7|23.05|22.5|22.8|22.7|22.9|22.8|22.5|22.7|22.95|22.3|23.05|23.3|23.2|23.5|23.2|23.7||23.7|23.7
05163|48534|/equities/flughafen-zurich|STOXX600/CHALL/MSCI_EU_SMALLCAP||202|202|203.8|200.8|201.8|202.8|202.8|202|196.6|196.1|198.7|197.7|197.9|198.7|200.6|197.9|197.3|194.8|193.2|191.9|192.8|193.9|196.5|194|192.9|195.2|191.6|190.2|191|192.3|191.9|190.9|187.1|188.4|191.7|189.1|190|189.8|190.8||192.1|190.7|191.9|190.7|191.4|189.7||189.9|188.4|188.6|187.9|186.5||184.2|188.9|187.7|186.9|188|193.3|190|191.5|192.5|190.8|189.4|190.4|190|192.1|200.6|201.2|202.4|202.4|204.4|204|203.4|||204.6|207|205.2|204.6|200.6|198.6|197|197.2|197.8|198.3|195.8|196.4|196.8|191.8|189.4|185.9|186.3|189.6|189|187.3|186.5|187|186.5|187.1|187.5|183.9|185|183.6|182.4|181.8|181.5|179.7|178.7|181|181.3|183.6|186.9|186.9|182.2|179.9|177|178.7|180.3|180|179.6|177.4|174.7|173.3|176.2|174.5|174.2|173.4|178.2|178.7|177.9|178.3|180|180.2|179.8|176.4|175.1|173.6|||175.6|175.8|176.8|||177.4|177.7|178.6|179|179.5|181.1|184.5|184.4|183.5|183.4|184.5|185.2|186.5|186|185|187.1|185.3|184.7|184.1|186.3|185.2|183.9|184.9|183.2|183.4|183.3|182.9|182.5|180.2|178.6|178.1|178.9|176.8|175.7|175|175.8|175.2|169.7|169.2|167.7|168.6|166.7|168.3|168|167.4|167.5|168.6|169.3|171.4|171.4|170.2|172.5|171.2|170.1|167.3|170|169.3|169.1|168.9|172.4|174.8|174.5|171.9|170.3|171.3|172.1|172.9|174.1|170.6|170.6|172.6|171|176.4|181.5|181.7|180.2|179.8|178.7|179|181.1|181.7|182.1|181.9|180.6|177|173.5|175|175.2|175.6|175.4|176.8|178.6|181.6|182.2|182.5|183.2|183.9|184|182.5|183.2|182.5|182.6|180.9||184.3|184.1
05164|949698|/equities/forbo-holding-ag|CHALL/MSCI_EU_SMALLCAP||1064|1054|1046|1050|1052|1042|1036|1046|1052|1050|1046|1064|1058|1054|1070|1076|1078|1070|1078|1060|1058|1090|1098|1078|1084|1084|1086|1082|1066|1078|1100|1096|1094|1098|1102|1108|1100|1080|1082||1086|1080|1082|1086|1090|1090||1090|1094|1074|1068|1070||1064|1082|1064|1050|1060|1070|1056|1048|1054|1050|1060|1060|1052|1082|1084|1108|1134|1124|1126|1124|1116|||1152|1140|1138|1142|1146|1142|1136|1122|1120|1130|1120|1130|1146|1124|1140|1130|1102|1080|1058|1036|1016|1014|1010|1020|1026|1040|1024|1026|1016|1010|1010|1016|996|1000|989|986|991|986|992|1006|998|1020|1014|1018|1020|997|989|989|1010|980|982|969|980|993|1012|1004|1010|1022|1024|1022|1036|1042|||1054|1054|1060|||1066|1080|1086|1088|1070|1072|1070|1020|1022|1018|1000|1002|991|996|975|982|993|1006|1006|997|1012|1004|1030|1016|1016|1024|1016|1038|1044|991|998|1012|1004|1000|1012|1044|1026|991|1000|975|960|972|1008|1030|1010|1006|1020|1020|1052|1068|1092|1114|1112|1108|1090|1080|1084|1062|1086|1122|1118|1134|1110|1108|1106|1116|1126|1140|1116|1120|1104|1140|1130|1144|1164|1168|1170|1164|1186|1174|1182|1194|1150|1152|1158|1140|1150|1140|1140|1130|1120|1114|1138|1148|1154|1160|1176|1192|1202|1216|1238|1228|1268||1256|1276
05165|1008651|/equities/galenica-sante-sa|STOXX600/CHALL/MSCI_EU_SMALLCAP||75.65|75.85|75.2|74.9|74.75|74.3|74.35|74.05|73.4|73.6|73.55|74.35|73.9|74.75|75.4|74.5|74.15|73.6|73.5|72.5|73.65|73.4|73.85|74.25|74.2|74.85|74.9|74.1|74.4|74.4|74.7|73.65|73|73.65|73.1|71.8|72.15|71.05|70.75||70.9|71.1|71.5|71.3|70.9|71.55||71.4|71.15|70.55|70.55|70||70.25|70.55|70.85|70.35|71.05|70.65|71.05|70.2|69.85|69.45|70.05|70.6|70.65|72.7|72.8|73|73.4|73.15|73.8|73.8|73.85|||75.2|74.8|74.35|74.4|73.45|73.6|73.75|74.45|75.1|74.7|73.5|73.1|72.9|74.95|75.2|75.25|74.45|75.2|75.95|75.6|75.95|75.65|76.65|77.75|78|77.1|76.55|77|76.8|76.6|76.7|76.4|75.35|75.85|75.6|76.15|76.55|76.35|75.7|74.6|75.7|76.25|75.95|75.8|75.5|75|75|75.15|75.9|74.35|74.4|74.7|75.15|74.9|75.35|74.8|75.45|74.85|74.35|74|74.05|73.2|||72.75|72.85|72.3|||72.6|72.5|71.95|72.25|72.35|71.95|72.75|72.95|72.5|72.15|71.05|71.35|71.15|71.7|71.55|72.35|72.65|72.15|71.7|72.2|71.6|71.05|70.9|70.8|70.55|70.4|69.9|70.05|70.2|69.55|69.05|69.5|70|68.95|68.85|68.75|69|68.45|68.55|68.05|67.05|66.65|66.95|67.55|65.5|66.1|65.45|65.65|66.15|67.25|67.2|68.5|68.5|68.75|68.1|67.35|66.9|66.65|67.05|67.3|67.75|67.15|67.1|68.25|68.6|69.3|69.25|69.45|69.05|69.6|70.2|69.2|69.1|69.05|69.3|69.4|69.7|69.1|68.95|69.15|69.5|70.2|69.35|69.4|69.25|69.1|69.1|69.3|69.6|69.7|69.25|70.05|70.65|71.1|67.9|67.15|67.7|68.05|67.85|68.85|68.75|69.6|70.15||70.1|70.45
05166|49959|/equities/gam-n|CHALL/MSCI_EU_SMALLCAP||0.249|0.2365|0.225|0.228|0.215|0.2265|0.232|0.22|0.233|0.205|0.2|0.2|0.24|0.2|0.2175|0.235|0.2375|0.248|0.25|0.2495|0.254|0.2575|0.248|0.269|0.248|0.247|0.25|0.248|0.258|0.252|0.278|0.278|0.2675|0.27|0.275|0.268|0.27|0.271|0.2895||0.267|0.267|0.27|0.273|0.284|0.277||0.27|0.285|0.2515|0.251|0.26||0.285|0.264|0.263|0.27|0.263|0.256|0.235|0.24|0.232|0.234|0.25|0.2595|0.26|0.2595|0.26|0.25|0.26|0.26|0.274|0.26|0.254|||0.2615|0.28|0.29|0.285|0.2895|0.2875|0.286|0.29|0.29|0.275|0.26|0.255|0.2705|0.28|0.3225|0.35|0.339|0.35|0.3415|0.3405|0.35|0.345|0.3495|0.347|0.347|0.36|0.354|0.3575|0.36|0.3475|0.3535|0.365|0.3475|0.356|0.3655|0.3515|0.3795|0.38|0.365|0.3745|0.37|0.37|0.37|0.37|0.38|0.38|0.3895|0.389|0.3995|0.4|0.3855|0.405|0.405|0.403|0.39|0.3895|0.3745|0.3805|0.388|0.385|0.389|0.371|||0.3915|0.381|0.3905|||0.408|0.387|0.38|0.384|0.396|0.3995|0.4|0.3815|0.414|0.42|0.41|0.4145|0.4175|0.41|0.4105|0.4205|0.422|0.4315|0.422|0.4305|0.438|0.427|0.424|0.4435|0.43|0.422|0.4265|0.4435|0.42|0.465|0.459|0.456|0.435|0.4205|0.41|0.41|0.4105|0.429|0.4275|0.42|0.4|0.4445|0.42|0.415|0.435|0.4805|0.49|0.529|0.53|0.507|0.513|0.479|0.45|0.4315|0.431|0.43|0.44|0.4375|0.4125|0.4225|0.4525|0.415|0.44|0.4165|0.4205|0.406|0.4|0.438|0.434|0.4475|0.4515|0.453|0.454|0.451|0.445|0.453|0.44|0.4405|0.44|0.4195|0.4025|0.43|0.487|0.466|0.48|0.499|0.4965|0.453|0.485|0.485|0.46|0.5|0.52|0.504|0.53|0.544|0.542|0.537|0.54|0.526|0.526|0.5|0.535||0.519|0.515
05167|39129|/equities/geberit|STOXX600/SMI/CHALL/EAFAGROWTH||556.4|552.6|540|535|539|540.4|542.4|538.6|532|529.2|530.8|537.2|540.6|540.4|547.6|537.6|544.2|537.2|543.6|541.2|542.2|550|554|546.8|550.6|551.2|556.6|552.8|548.6|552.2|550.4|556.6|554.2|560.6|568.4|568.8|564|561.4|559.6||560.4|565.6|566|555|548|550.6||549.6|539.2|515.2|506.2|491.8||493.6|498.7|495.5|483.2|489.6|491.4|485.1|485.5|499.1|498.5|499.6|507.4|502.8|510.4|507.8|518.4|523|520.2|523.4|528.2|522.2|||533.2|532.8|533.2|529.8|535.4|545.6|540.8|530.4|527|528.8|524.2|526.2|537.6|526.6|526.6|523|521.8|514.4|517.6|517.8|513.2|511.4|518.6|518|523.8|515.6|514.8|511.8|509.6|512.4|505.8|504.8|499.2|508.8|492.5|495.4|495.5|495.7|492.3|495.2|499.5|500.2|506.8|503|506.2|501.2|497.8|495.3|497|488.3|487|490.8|516.2|516|518.8|510.6|516.2|523.2|521|519.4|519|517.4|||539|535.2|539|||541.2|539|541.6|538.8|537.2|547.8|547|514.8|513.2|509.8|507.2|505.2|502.6|494.2|483.7|486.4|489.4|486.4|478.2|479|482.6|481.2|483.8|478.5|477.8|476.4|471|474.8|471.8|453|460|465.3|455.6|458.5|460.9|472.9|462.3|422.3|421.8|419.6|421.5|418.4|416.4|417.9|419.5|416.9|427.7|429|443.4|452.3|449.7|457.6|462.6|461.8|451.8|455.2|451.2|451.7|459.4|452.8|459|452.7|450.8|449.7|451.1|451.3|453.7|456.3|447.2|452.7|457.4|451|446|445.8|448.9|447.2|449.6|450.1|450.4|456.4|455.4|458.6|453.8|451.7|448.3|443.2|444.8|444.8|442.9|441.4|442.8|441.5|467.7|470.7|476.7|474.3|483.7|481.9|482.9|490.6|492.1|484.1|485.7||493.4|495.2
05168|49954|/equities/fischer-n|STOXX600/CHALL/MSCI_EU_SMALLCAP||63.35|62.6|61.7|61|61.65|62.05|62.2|61.65|60.3|60.3|60.25|60.7|61.35|61|62.65|62.1|62.9|63.45|63.1|62.6|62.4|63.65|65.15|64.1|64.75|65.2|65.05|66|64.85|65.4|65.2|65.9|68.35|70.7|70.95|70.45|69.7|69.15|69.1||69.15|68.8|69|68.95|67.75|67.55||66.65|66.15|66.25|65.7|63.85||64.5|64.95|64.55|62.85|64.05|63.65|62.4|62.4|64.05|63.25|64.05|65|64.35|65|65.35|65.7|66.35|65.95|65.45|64.95|65.8|||66.9|67.1|67.4|66.8|68|68.75|68.4|71.1|69.3|69.15|69.65|69.15|68.8|68|67.8|67.1|66.9|65.7|65.8|66|65.5|66.1|66.35|67.3|66.8|61.7|61.4|61.7|61.65|62.85|62.15|60.75|60.45|61.05|60.4|60.7|60.1|59.75|58.9|59.45|58.6|58.1|59.55|59.15|59.15|59.15|59.15|58.55|58.5|57.05|57.5|56.55|57.4|58.9|59.85|59.45|59.05|59.5|59.65|59.15|59.5|59.8|||61.1|60.8|61.2|||61.2|61.25|61.15|61.25|60.9|61.4|60.65|58.7|58.65|58.8|58.5|58.1|58.25|58.1|57|57.45|57.3|57.2|56.55|56.4|56.7|56.15|56.15|55.65|55.7|55.65|54.85|54.65|53.65|52.1|52.5|52.35|50.75|49.82|49.08|49.32|48.08|46.24|46.92|46.36|46.34|46.46|46.68|47.28|47.44|47.32|47.9|48.16|49.42|50.25|49.74|51|51.3|51.5|49.96|50.8|50.45|50.65|50.8|51.55|51.65|51.55|50.85|50.7|51.85|52.1|52.45|52.6|52.25|52.95|53.5|53.2|53.35|53.7|54.95|54.9|55.8|56.55|57|57.3|57.3|57.2|56.9|57.3|56.8|55.85|56|56.5|56.5|56|56.2|56.2|57.45|57.6|58.65|59.65|59.65|59.35|58.7|58.75|59.05|58.2|59.15||59.45|59.05
05169|986242|/equities/givaudan-sa-cfd|STOXX600/SMI/CHALL/EAFAGROWTH||4374|4358|4337|4364|4306|4267|4319|4314|4279|4309|4260|4351|4340|4347|4354|4312|4327|4274|4323|4322|4296|4339|4360|4356|4347|4315|4321|4321|4248|4214|4233|4207|4213|4220|4252|4225|4239|4159|4174||4180|4104|4108|4055|4090|4053||4068|4072|3989|3992|3961||3946|3940|3962|3926|4007|3979|3945|3951|3902|3878|3880|3895|3916|4005|4031|3977|3970|3947|3956|4055|4023|||4016|4015|4034|4066|4105|4102|4101|4085|4066|4017|3977|3974|3976|3939|3903|3861|3761|3696|3700|3710|3707|3716|3746|3816|3791|3751|3731|3744|3704|3667|3662|3675|3615|3607|3591|3645|3675|3611|3596|3580|3615|3609|3624|3685|3639|3593|3317|3301|3364|3347|3343|3356|3402|3389|3397|3375|3396|3383|3355|3334|3366|3412|||3484|3443|3473|||3488|3477|3492|3483|3494|3472|3442|3469|3450|3425|3392|3372|3376|3292|3308|3303|3272|3245|3236|3265|3254|3225|3230|3274|3248|3229|3218|3264|3188|3183|3180|3110|3063|3055|3038|3057|3073|3028|3020|2988|3026|2910|2852|2824|2842|2870|2897|2898|2890|2910|2895|2910|2892|2915|2828|2835|2904|2899|2913|2940|2994|2979|2934|2945|2938|2967|2948|2965|2831|2843|2869|2843|2815|2840|2883|2900|2911|2927|2894|2922|2929|2948|2921|2901|2863|2849|2844|2804|2745|2740|2751|2772|2815|2805|2865|2852|2897|2838|2848|2875|2867|2851|2881||2939|2943
05170|958264|/equities/glarner-kantonalbank|CHALL||20.9|21|20.9|21.1|21.2|21|21.1|21|20.9|20.8|21|21|21|21|21|21|21|21|21.2|21.2|21.2|21.2|21.3|21.3|21.4|21.2|21.3|21.2|21.4|21.4|21.5|21.5|21.4|21.5|21.4|21.3|21.2|21.4|21.2||21.2|21.1|21.3|21.3|21.4|21.5||21.6|21.5|21.6|21.6|21.6||21.6|22.4|22.3|22.3|22.4|22.2|22.2|22.5|22.5|22.5|22.4|22.6|22.5|22.5|22.4|22.6|22.4|22.8|22.5|22.6|22.7|||22.7|22.7|22.7|22.7|22.5|22.5|22.3|22.5|22.5|22.5|22.4|22.4|22.5|22.5|22.4|22.5|22.6|22.5|22.6|22.6|22.4|22.5|22.6|22.4|22.4|22.6|22.5|22.7|22.4|22.5|22.6|22.7|22.4|22.5|22.8|22.6|22.7|22.5|22.4|22.8|22.9|22.9|22.9|22.8|22.9|22.7|22.7|22.7|22.7|22.6|22.6|22.6|22.8|22.8|22.7|22.6|23|23|22.8|22.7|22.9|23|||22.9|23|22.8|||22.8|22.5|22.7|22.6|22.5|23.1|22.8|22.9|22.9|22.9|22.7|23|22.9|22.8|22.9|22.8|22.9|22.8|22.8|22.9|22.9|23|22.9|23|23.1|23|22.9|22.7|22.7|22.7|22.5|22.5|22.8|22.7|22.9|22.7|22.9|22.8|22.7|22.8|22.7|23|22.9|23.1|23.3|23.3|23.4|23.3|23.5|23.6|23.6|23.5|23.5|23.5|23.5|23.6|23.5|23.6|23.5|23.4|23.8|23.6|23.9|23.9|23.9|23.7|24|23.9|23.9|23.8|23.7|23.9|23.9|24.1|24.1|24|23.9|24|24|23.9|23.9|24|23.8|24|23.8|23.9|23.9|23.9|24|24.1|24.2|24|24|24|24|24|24.1|23.8|23.8|24|23.8|23.9|24||24|23.8
05171|949704|/equities/graubuendner-kantonalbank|CHALL||1790|1780|1780|1780|1780|1785|1770|1765|1760|1755|1750|1760|1750|1765|1760|1765|1760|1760|1755|1760|1760|1765|1760|1760|1770|1765|1770|1765|1780|1790|1790|1775|1800|1780|1775|1780|1785|1800|1790||1790|1780|1785|1780|1765|1780||1780|1785|1790|1785|1795||1780|1745|1735|1740|1740|1715|1700|1760|1775|1790|1790|1795|1765|1780|1780|1775|1775|1765|1770|1770|1780|||1750|1745|1740|1740|1740|1765|1785|1780|1795|1790|1760|1760|1755|1760|1745|1790|1810|1795|1800|1785|1780|1785|1785|1790|1790|1780|1780|1785|1795|1790|1800|1800|1750|1770|1720|1735|1730|1710|1705|1710|1720|1720|1685|1685|1720|1705|1730|1705|1700|1700|1695|1690|1680|1700|1695|1700|1690|1700|1695|1700|1700|1730|||1700|1700|1700|||1680|1680|1680|1670|1690|1690|1675|1680|1680|1690|1690|1680|1695|1695|1670|1670|1665|1680|1665|1655|1665|1655|1650|1645|1650|1655|1660|1665|1665|1660|1655|1650|1650|1640|1665|1650|1650|1640|1650|1650|1650|1665|1650|1645|1645|1640|1660|1655|1700|1665|1690|1690|1690|1710|1685|1695|1670|1705|1710|1715|1710|1645|1650|1660|1660|1645|1660|1660|1660|1660|1650|1655|1665|1660|1655|1660|1665|1645|1645|1635|1645|1640|1640|1640|1630|1655|1650|1655|1650|1635|1635|1645|1650|1665|1670|1675|1685|1650|1645|1645|1650|1665|1675||1660|1645
05172|949703|/equities/groupe-minoteries-sa|CHALL||228|236|234|234|230|232|234|234|232|230|236|240|240|240|242|244|244|250|244|248|250|248|||250|244|248|246||246|250|242|244|256|256|250|256|254|250||252|260||270|270|270||268|268|264|260|264||264|270||270|264|264|262|262||260|260|268|266|268|262|264|270|274|272|266|268|||274|274|276|270|276|276|278|278|270|274|276|276|264|272|270|272|280|272|272|272|272|264|264|266|266||260|264|260||262|260|260|264|258||258|256|262|260|262|264|270||268|268|268|266|270|276|274|||270|272|266||270|264|264|266|280|||280|262|270|||270|262|260|260|252|250|258|258|254|268|268|260|262|266|276||272|||272|266|264||260||290|278||270|266|||268|264|270|260|256||262|250||270|270|272|272|260|266|266|||||276||274|274||278|284|272|288|276|276||274|274||274|274|268|274|266|274||270|264|274|274|278||274|278|278|276|280|280|278|276|278||284|284|284|284|278|||||284|284|286|288||290|288
05173|949705|/equities/gurit-holding-ag|CHALL/MSCI_EU_SMALLCAP||52.7|53.2|50|51.1|52|52.2|52.7|52.9|52.8|54|52.7|55.5|53.7|55|57|56.5|57.2|56|57.3|56.3|55.9|57.3|58.6|57.6|58.8|59.4|61.3|61.2|60.8|62.9|59.7|58.6|56.3|58.1|58.2|57.6|56.7|57.2|57.5||59.4|60.5|60.5|60.4|56.6|58.6||57.7|59.7|58.3|58.1|58.3||59|61|60.4|59.8|60.6|60.6|59.8|59.1|60.5|59.4|58.6|61.4|61|62.8|63.6|64.2|65.2|65|65.4|64.6|65.3|||66.4|66.4|65.3|66.2|65.1|66.4|67.2|63.8|63.9|65|66.4|66.4|65|65.8|67.5|65.5|65.9|65.5|66.8|67.9|64.7|64.3|66.5|66.7|67.3|65.9|65.6|67.7|66.6|66.3|67.9|66.4|66.1|68.8|68.4|72.7|72.9|71.1|71.1|70.1|74.5|75.6|75.6|76|77.1|77|76.4|76.1|73.6|71|71.9|72|75.1|75|78.1|75.3|75.6|76|76.4|77.5|78|77.9|||81.6|82.3|80.7|||80.2|81|80.3|79.4|82.2|83.2|81.3|76.2|77.3|76.7|75.5|73.8|75|71.6|71.1|72.6|73.6|72.1|71.3|72.1|73.2|73.7|74.3|74.4|76|75.8|78.6|78.6|79.8|76.3|77.7|78.3|77.7|76.8|78|76.5|74|70.6|71|65.9|69.2|66.4|70|71.6|71.5|72.3|79|80.8|85|84.3|83|83.3|84.6|81|79.8|84.2|85.2|87.4|87.5|92|92.9|93.7|92.5|91.3|95.8|98.8|96.7|96.4|94.3|92.7|93|94|93.6|91.8|95.4|92|89.1|90.3|89|89.6|87.9|85.9|86.4|86.2|85.5|85.3|85.9|85.9|83.9|84.2|83.3|86|89|90.2|91.4|90.9|94|93.9|93|93.8|92.2|92.4|91.5||93.4|91.2
05174|949707|/equities/hbm-healthcare-investments|CHALL||203|204|198.8|200|200.5|198.4|201|202.5|206|206.5|205|204|205|207|209|207.5|210|206|211|213.5|206.5|208.5|210|209.5|208|208.5|202.5|208|205.5|206|208|206.5|203.5|207.5|204.5|206|202|202|198||199.8|198|197.2|198|199.6|198||198|197.4|190.8|190|186.8||186.4|185.8|188|188|188.8|186.4|185.6|188|185.2|186|184.6|187|189|189.8|189|190.4|191.6|193.6|194|194|192.4|||193.6|194.4|190|188|190|189|182.8|184|186.8|191|191.6|190|191.8|187.8|188.6|193|187.8|182|182.6|183.8|180|176.8|172|174.4|171.2|170.6|172|170.6|169.6|162.2|165|167.4|158|158|161|163.8|170|176.4|177.2|177|185|182.2|181|179.2|179.4|179|171|165.6|163.6|165|171.4|169.6|171|174|173.2|179|176|179.8|179|181.8|181.4|179.8|||182.6|178.2|180|||175.8|176|174.6|173|173.6|175|174.4|168.4|168|167|170|174|169.4|174.2|173.8|175|175|174.6|176.6|174.2|174.4|165.6|162|162.8|165|165.4|166.8|166.8|165|166|168.6|164|164.4|166|168.6|175|171|161|158.4|157.4|153|148.2|151|154.2|151.2|149.4|154.4|155.2|153|162.2|160.6|154.8|153|148|146|153|158.8|161|161.2|170|175.8|174|175.4|174.6|174|175.4|178.8|179.6|176.6|180.6|181.2|180.4|181.6|181.4|184.6|183.6|185|182.8|183.2|181.4|180.4|178.4|175.4|176|178|174.2|174.8|176.4|181|181.8|186.4|193|195|196|197.6|197|201|202|198.6|199|199|200|205||206.5|203
05175|49831|/equities/helvetia-hldg|STOXX600/CHALL/MSCI_EU_SMALLCAP||125|124.8|124.8|123.1|124.4|123.3|122.8|122.3|121.6|123.3|121.5|120.6|120.8|121.4|122.5|122.9|124|122.2|122.6|120.4|117.9|118.8|119.2|118.6|120.2|121.2|120.4|120.1|120|120.8|121.1|120.7|120.4|121.4|129|128.8|129.3|127.9|128.5||128.2|127.4|125.6|125.6|124.6|124.7||123.1|123.4|121.9|120.4|119.6||120.3|119.6|118.6|118.1|118.7|120.2|119.9|117.9|118.7|118.7|118.7|121.6|122.5|121.5|121.7|122.5|123.5|122.7|124|123.8|124.3|||124.3|124.3|122.4|123.9|124.4|125.1|131.2|130.5|130.4|131.5|130.5|131.9|131.4|129|128.1|126.8|126|126.6|126|125.8|124.9|123.8|123.8|124.8|125.4|124.2|123.1|123.6|123.2|123.2|122.8|122.2|121.9|121.9|120.3|120.9|123.4|124.2|125.9|126.2|125.2|125.1|124.2|125|124.5|123.9|123.3|122.3|122.8|120.4|120.7|119.8|120|119.9|119.1|117.4|117.4|117.7|117.4|117.4|117.7|116.8|||115.9|114.7|116|||115.4|115.3|116.4|116.2|116.5|116.4|116.6|116|115.5|115.9|117|117.8|118|118.1|118.7|119.6|119.7|118.1|118.5|118.7|120.3|118.8|118.5|123.9|123.6|123.6|122.5|125.1|126|124.4|123|123.3|123.2|123|124|124.8|124.9|123.4|121.8|120.6|119.8|119.7|119.9|118.6|117.7|117.9|120|120.1|120.4|118.4|119.3|121.5|129.1|128|126.6|126.9|125.5|124.4|125.3|127.2|128.4|128.2|127.3|128.8|129|130.4|130.6|131.6|135.8|135|135.3|134.8|134|133.6|132.6|137|136.1|135.6|135.1|134.4|135.2|134.6|133.7|133.6|132.8|131.7|132|130.8|131.7|131.8|130.8|131.6|132.4|131.2|132.8|132.1|133.2|131.8|129.3|130.6|129.4|126.8|127.1||128.8|130.3
05176|949708|/equities/hiag-immobilien-holding-ag|CHALL||73.8|74.2|74.2|74.2|74|75|74.8|73.6|73.8|73.4|73.4|72.2|72.6|73.4|74.2|73.2|72|72|72.2|72.4|72.2|72|72.6|72.4|72.8|72.4|73.4|73.6|73.2|72.8|73.6|72.2|73.2|73.8|73.6|74|74.4|74.6|75||74.6|74.2|74.6|74.8|75.4|75.2||74.6|75.4|74.8|75|75||74.2|74.8|74.4|73.8|74.6|76|78.2|76.8|76.8|76.2|76|76.6|76.4|76.6|76.4|78.2|79.8|79.8|79.6|78.8|79.8|||79.2|79.6|77.4|77.8|76.8|76|74.6|74.2|73.6|72.4|74.4|74|75|75|76|76|76.2|75|76.8|71.6|71|73.2|73.6|73.4|73.2|73.4|73.8|74|74|74.4|74.4|73.4|74.6|74.6|74|74.4|75.6|73.8|73.6|74|74.8|75.8|76.2|75.6|74.4|74.6|75|74.4|75.2|75.6|76.4|76|77|77|76.6|77.4|76.8|77|77.6|77.4|77.4|77.4|||79.8|79.6|79.4|||78.6|77.4|77.6|77.4|78.2|78.8|78|78.8|78.8|77.8|78.2|78.6|78.6|78.2|78.8|78.6|79.4|79.4|78.6|79|78.6|78.2|78.8|79|80|79.6|79.4|80|80.6|79|79|78.6|78.6|78.8|78.4|78|78|77.6|78|78.6|79|78.2|77.6|78|78.4|79|79.8|79.4|79.4|79.8|79.6|80.2|79.8|79.8|80|80|80|79.8|80.2|79.8|79|77.4|79.4|78|79.8|79|78.8|79|78.2|77.6|78|78.8|80|78.8|80|80.2|80|79.4|78.6|77.4|76|74.8|75|76|77.2|76.4|77|78.8|78|79.8|77|75.4|77.4|77.4|78.2|77.8|80|77.6|78|79.4|78|80.6|77.8||76|75
05177|949709|/equities/highlight-event-entertainment|CHALL||9.4|7.85|||9||7.7|8.4|8.25||8.4|8.4|8.6|10.5|10.5|7|6.5|6.95|||7|7|6|6|6|6|6|6|6.2|6||6.8|6.8|5.9|5.9|7.25|7.25|7.25|7.25||6.9|7.25|||7.4|7.5||7.45|7.3|8.2|8.1|9.4|||8.8|9.4||9.4|9.6|9.6|9.6|||||9.6|||10||9.6|9.5||9.6||||10||||10||10||9.45|9.5||||9.4|9.4|9.35|9.5|9.35|9.4|9.25|10.9|||10.9|10.9|10||||||9.5|9.2|10|10|10||||10|10||9.2|||11|11|11.8|10.5||12|11.9|||10|10||13|13|13|13|||12.9|13|12.5|||12|12|11.5|11.4|11.1|10.1|10|10.7|12|11.1|13||13.9||13.4|13|13||12.7|13||10.3||13|||||13.1||13.3||14.5|13.7|13.7|12|13|13.5|14.8|9.3|13.5|13.5|13.2|13.2957|||13.2|13.0087||||13.3913||14.7304|15.0174|11.4783||11.6696|11.9565|15.2087|13.5826|8.7044|12.5304|15.3044||13.3913|12.913|12.913|12.7217|12.4348|12.6261|11.5739|12.4348|12.4348|11.4783|12.4348|12.3391|12.4348|8.7044||||||||11||11|11.287||||11.287||11.8609|||||||11.8609|||
05178|949710|/equities/hochdorf-holding-ag|CHALL||6.7|6.6|6.72|7|6.9|7|7.1|7.5|7.3|7.4|7.4|7.16|6.78|7|7.2|6.5|6.6|6.84|7.28|7.24|7.44|7.04|7.46|7.8|7.58|7.7|7.8|7.96|7.98|7.68|7.7|7.7|7.56|7.78|7.9|7.78|8|8|7.92||7.74|7.8|7.02|10.35|10.65|11.05||11.45|12.8|12.4|9.72|12||5|1.4|1.32|1.44|1.55|1.615|1.735|4|4|4.03|4.03|4.1|4.46|4.7|4.76|4.98|4.84|5|4.94|5.38|6.2|||7.4|9|9.9|10.2|10.2|10.4|10.5|10.6|10.6|10.9|11|11.2|11.3|11.5|11.5|11.9|11.9|13.3|17.4|16.9|16.9|17.1|17.5|17.2|17.8|17.2|17.4|14.6|12.9|12.8|13|13.1|13.3|13.4|13.4|13.3|13.4|13|13.4|13.2|12.5|12.5|12.6|13.6|14.1|14.1|14.1|14.5|14.8|15|15.2|15.4|15.5||15.2|15.2|15.3|15.5|15.4|15.1|15|15.2|||15.5|15.4|15.5|||15.9|15.6|15.9||16|15.8|16|15.9|16|15.9|16|16.1|16.9|16.8|16.6|17.1|17.2|17.4|17.3|17.6|17.5|17.5|18.2|19.3|19.1|20.8|20.6||19.7|19.2|20.2|19.7|18.9|18.6||18.6|18.8|18.8|19.6|19.6|19.6|20.6|19.2|17.5|17.3|17.5|18.1|17.7|18.8|19.6||19.5|19.6|19.9|20|20|20|20.4|22.4|22.6|22.6|22.2|22|22|22.6|23.6|23.6|23.4|24.2|24.8|25|25|26.4|26.4|27.2|27|27|27.6|27.4|27.6|27.2|28.2|28.8|27|26.2|24.8|25|22.2|21.8|22.2|23.4|25.2|26.8|24.6|23.4|22.4|20.8|20.4|20.6|19.4|||19.7||19.6|19.4
05179|321|/equities/holcim|STOXX600/SMI/CHALL/EAFAVALUE||83.14|82.42|81.24|81.08|81.76|80.34|81.02|79.78|78.44|79.9|79.62|79.36|78.16|78.26|78.78|78.7|81.54|81.5|80.88|80.42|80.04|81.32|81.88|80.14|80.46|79.98|79.68|79.08|78.14|78.62|78.78|79.62|79|79.78|80.56|80.24|79.46|79.02|78.3||78.48|78.44|79.38|78.38|78.26|81.6||79.76|79.28|79.2|78.2|77.62||77.18|78.94|79.1|77.76|79.16|78.8|77.48|77.54|77.82|78.08|78|79.26|78.98|78.74|78.9|79.16|80.48|80.12|80.48|81.3|80.44|||81.66|80.86|80.92|80.8|80.54|80.4|78.96|77.94|77.46|77.58|77.58|77.6|76.9|75.28|75.54|74.8|73.52|73.56|74.22|73.5|72.1|70.74|70.78|70.14|69.32|69.04|69.02|68.06|68.4|67.74|66.62|66.54|65.44|66.08|64.82|65.62|66.3|66.14|65.7|65.54|65.12|66.16|67.84|67.22|64.2|64.24|63.9|63.26|64.3|63.72|64.1|63.78|64.38|64.72|65.08|64.26|64.56|65.1|64.94|64.6|64.98|64.72|||66.02|65.88|66.26|||66.5|66.54|66.84|67|66.06|67.4|66.58|66.32|65.96|65.54|65.42|64.98|65.18|64.7|64.44|65.06|64.3|63.9|63.18|62.9|63.06|62.94|62.8|62.5|61.82|61.76|61.66|61.74|62.26|60.88|59.98|59.64|59.38|58.96|59.1|58.94|58.56|57.3|56.08|55.92|55.52|56.04|55.78|55.16|55.52|54.92|56.48|56.72|57.88|58.02|58.04|58.28|58.04|58|56.24|57.1|56.02|56.76|56.84|58.34|58.78|58.76|58.6|58.68|58.88|58.04|59.12|59.58|58.56|58.34|58.72|58.12|57.32|57.18|57.06|56.74|57.28|57.12|56.92|57.66|58.16|58.56|58.24|58.36|58.12|57.52|57.58|57.98|58.88|58.34|59.34|59.56|60.02|60|59.92|59.84|60.4|60.06|60.16|60.74|60.7|60.48|60.62||60.6|61.92
05180|949712|/equities/hubersuhner-ag|CHALL/MSCI_EU_SMALLCAP||79|77.4|76.8|77.4|77.8|77.9|78.6|78.5|77|76.6|76.5|76.5|75.7|76.6|77.3|77.4|77.2|77|77|76|75.7|76.1|77.1|74.2|74.6|74.4|74.6|75.2|74.4|75.6|76.3|76.2|76.5|77.3|77.8|78.5|78.4|77.8|76.6||76|76.8|77.3|77.5|77.5|77.1||77|76.2|75|74.8|74.2||73.5|75.6|75.1|73.1|74|73.2|72.4|72.2|70.8|70.4|70.5|72.3|72.3|72.9|73.9|73.3|74.2|72.8|73.9|73|72.9|||76.2|75.5|75.6|75.5|73.7|74.6|72.4|72.2|72.1|72.8|73.4|72.8|72.7|71.7|72.7|72.8|71.8|70.6|64.8|64.3|64.2|63.9|63.6|63.9|63.5|63.5|63.2|63.3|62.8|63.4|63.1|61.6|61.3|61.7|61|61.1|61.2|61.8|61.6|62|61.5|62.1|63.6|62.9|63.1|62.7|62.3|63.2|62.9|62|63.1|61.9|62.5|63.4|63.3|64.3|64.8|65.1|66.2|66.2|67|66.7|||68|67.8|67.5|||67.7|67.2|67.1|67|67|68.1|67.2|65.3|66|66.5|66.1|64.9|65.3|65.6|64.4|65.2|65|65.3|64.3|64.1|64.6|64.6|64.6|65|65.8|65.3|65.7|66.3|65.4|64|64.1|64.2|63.4|62.9|63.5|63.6|62.1|62.9|62.1|62.1|61.8|62.9|62.4|61.6|60.5|60.4|61.1|60.9|61.7|62.2|62.6|63.6|63.7|64.3|63.3|64.1|63.7|63.6|64.6|65.3|66.2|65.3|64.3|64.1|65|65.4|65.2|66.7|66.1|66.9|67.1|66.5|66.4|67.5|68.9|67.7|68.1|68.7|68.7|68.6|67.5|68.2|68|67.7|67.5|65.1|65.1|65.2|65.5|63.9|64.7|64.3|67.4|68.2|73.7|73.3|73.9|73.9|73.4|75.3|76.8|75.3|75.5||75.2|75.7
05181|949706|/equities/hypothekarbank-lenzburg-ag|CHALL||4180|4180|4180|4180|4180|4200|4200|4200|4200|4180|4180|4180|4200|4200|4160|4200|4120|4180|4180|4160|4160|4160|4180|4180|4200|4200||4200|4200|4200|4180|4160|4160|4180|4180|4220|4240|4240|4220||4220||4220||4240|4220||4220|4220|4220|4180|4140||4160|4140|4120|4180|4180|4140|4180|4160|4160|4140|4140|4180|4140|4160|4180|4220|4200|4200|4160|4200|4220|||4220|4180|4220|4240|4200|4240|4240|4260|4340|4340|4340|4360|4340|4360|4360|4360|4360|4360|4300|4360|4340|4300|4300|4340|4340|4320|4360|4340|4320|4320|4320|4320|4320|4320|4320|4300|4320|4340|4360|4380|4360|4360|4340|4340|4340|4340|4340|4320|4280|4300|4240|4200|4200|4200|4160|4140|4100|4140|4120|4100|4100|4100|||4100|4080|4080|||4060|4060|4040|4060|4040|4020|4020|4020|3960|3960|3920|3940|3860|3900|3940|3900|3900|3920||3920|3920|3880|3900|3900|3960|3960|3960|3960|4000|4020|4020|4040|4040|4040|4080|4080|4100||4080|4060|4080|4080|4080|4080|4080||4100|4100|4100|4100|4100|4100|4080|4060||4100|4140|4140|4160|4160|4160||4160|4160|4160|4180|4180|4160|4160|4160||4160|4160|4180|4120|4080|4100|4180|4100||4180|4180|4160||4200|4200|4220|4240|4220||4260|4260|4300|4280|4280|4300|4280|4280||4300|4300|4320|4340||4340|4360
05182|1017260|/equities/idorsia|CHALL/MSCI_EU_SMALLCAP||2.226|2.132|2.208|2.094|2.09|2.14|2.056|2.09|2.28|2.1|2.026|2.05|2.058|2.03|2.06|2.04|2.04|2.03|2.05|1.99|1.984|1.969|2.024|2.154|2.18|2.278|2.242|2.228|2.366|2.65|2.594|2.528|2.35|2.25|2.28|2.15|2.208|2.256|2.176||2.22|2.352|2.346|2.254|2.312|2.16||2.108|2.1|1.953|2.012|2.032||1.81|1.865|1.9|1.742|1.906|2|2|1.97|1.95|1.82|2.15|2.08|2.052|1.86|2.526|2.608|2.456|2.422|2.476|2.56|2.378|||2.828|2.572|2.538|2.236|2.126|2.128|2.282|2.25|2.112|1.823|1.747|1.781|1.769|1.905|1.823|2.108|1.72|1.75|1.771|1.991|2.232|2.61|2.86|2.778|2.4|1.63|1.478|1.443|1.357|1.376|1.493|1.465|1.447|1.493|1.45|1.472|1.401|1.531|1.536|1.451|1.467|1.555|1.545|1.512|1.505|1.376|1.294|1.375|1.448|1.38|1.491|1.515|1.506|1.622|1.781|1.735|1.86|1.97|2.01|1.969|2.09|2.078|||2.114|2.2|2.262|||2.03|2.022|2.2|2.188|2.118|2.358|2.132|2.068|1.948|2.018|2.13|1.994|2.188|1.968|2.162|2.18|1.916|1.652|1.659|1.646|1.647|1.675|1.754|1.801|1.948|2.162|2.186|2.26|2.134|2.028|2.02|2.004|2.196|2.418|2.688|2.11|1.843|1.704|1.717|1.616|1.641|1.54|1.55|1.619|1.863|1.803|1.737|1.808|2.004|2.02|2.062|2.026|1.99|1.997|1.931|2.328|2.26|2.324|2.37|2.5|2.59|2.572|2.804|2.944|3.078|3.196|3.202|3.69|3.634|3.942|4.194|4.27|3.962|3.82|4.01|4.42|4.29|4.754|5.06|5.24|5.235|4.846|4.892|5.08|5.155|5.08|5.235|5.15|5.115|5.03|5.56|5.78|6.01|6.175|6.18|5.885|5.97|5.905|6.04|5.75|6.175|6.08|6.1||6.9|6.65
05183|48547|/equities/implenia-n|CHALL/MSCI_EU_SMALLCAP||33.3|32.45|32.05|31.95|32.25|32.65|32.5|32.4|32|32.85|32.15|32.35|32.45|32.8|33.05|32.85|33.3|33.05|33.05|32.1|31.55|31.1|33.15|33.35|33.65|33.85|33.95|34.15|33.75|34.5|34.5|34.25|33.9|35.1|34.85|34.6|34.7|34.4|34.8||35|35.5|35|35.6|35.1|34.95||34.1|34.05|34|33.75|34.05||33.75|34.6|34.4|33.6|35.8|35.3|34.9|34.65|34.8|33.9|33.75|34.05|34.75|34.45|34.7|34.85|35.7|34.55|33.05|33.05|32.6|||32.7|33.05|32.85|32.7|32.55|32.45|32.25|32.05|32.55|32.15|32.55|32.5|33.1|33.1|32.8|33.05|32.6|30.85|30.4|30.65|30.95|31.35|31.05|30.7|30.75|31.4|30.65|31.05|30.35|30.65|30.45|29.9|30.1|31|31.2|32|30.95|30.2|29.45|29.7|30.45|30.7|30.4|30.65|31.75|31.7|31.35|31.65|31.15|31.4|27.65|27.45|28.75|28.4|28.85|28.4|27.95|28.3|28.3|28.35|28.3|28.15|||30.5|30.2|30.45|||30.3|30.6|30.3|29.75|29.2|29.3|29.4|27.9|28.4|28.25|28.85|28.2|28.75|29.1|27.55|28.2|28.55|29.65|29.2|29.2|29.3|28.8|28.7|29.05|29.3|29.45|29.4|29.75|30|29.2|28.7|28.8|28.4|28.45|28.7|29|28.85|28|28.3|27.85|27.3|26.85|26.5|26.85|26.15|26.4|27.05|27.2|27.65|27.45|27|28.15|28.6|29.15|28.55|28.55|27.8|27.85|28.2|29.4|30.05|30.2|29.9|29.8|29.95|30.35|30.7|31.3|31.8|32.25|32.6|31.85|31.75|31.85|31.45|31.95|31.6|31.35|31.95|32.7|31.25|31.5|32.65|34.3|33.8|33.25|32.9|33.85|35|34.3|34.85|35.45|37.55|39.7|41.1|41.55|41.4|41.35|41.1|41.9|41.7|41.35|42||42.45|42.4
05184|48536|/equities/inficon-holding|CHALL/MSCI_EU_SMALLCAP||1420|1400|1384|1376|1384|1380|1368|1386|1376|1378|1366|1368|1370|1392|1430|1410|1434|1418|1446|1454|1422|1438|1484|1462|1472|1494|1490|1462|1422|1412|1432|1428|1428|1442|1454|1442|1450|1422|1422||1412|1400|1386|1370|1350|1360||1314|1322|1310|1290|1268||1286|1304|1272|1272|1202|1186|1170|1168|1184|1184|1200|1236|1232|1256|1244|1240|1270|1262|1268|1280|1284|||1318|1296|1310|1324|1318|1336|1292|1294|1300|1300|1296|1310|1324|1310|1320|1312|1272|1288|1368|1380|1370|1374|1396|1402|1400|1388|1354|1346|1388|1414|1378|1358|1342|1358|1368|1354|1318|1308|1308|1320|1324|1314|1330|1334|1342|1332|1314|1300|1336|1282|1286|1278|1252|1240|1228|1192|1214|1234|1230|1166|1172|1158|||1206|1210|1216|||1212|1186|1182|1210|1196|1180|1190|1186|1198|1192|1166|1156|1174|1180|1116|1146|1176|1152|1088|1082|1092|1088|1076|1056|1066|1052|1050|1044|1026|980|979|997|1000|996|995|1000|1004|979|985|967|969|963|968|982|988|1028|1008|986|1098|1108|1100|1148|1134|1094|1070|1086|1080|1090|1116|1114|1118|1048|1054|1058|1072|1074|1072|1086|1076|1086|1080|1076|1070|1088|1100|1082|1126|1144|1144|1140|1118|1128|1078|1098|1066|1040|1032|1020|1020|1008|1014|1028|1062|1072|1072|1078|1086|1078|1082|1084|1100|1094|1098||1116|1136
05185|949715|/equities/interroll-holding-ag|CHALL/MSCI_EU_SMALLCAP||2755|2740|2710|2695|2705|2750|2745|2800|2655|2670|2650|2685|2630|2650|2670|2635|2560|2560|2570|2585|2590|2640|2735|2705|2730|2720|2795|2740|2710|2725|2770|2805|2835|2870|2865|2885|2910|2920|2965||2940|2980|3000|2940|2910|2950||2855|2865|2930|3035|2935||2970|2975|2910|2855|2950|2955|2865|2870|2905|2875|2835|2885|2870|2915|2940|2960|2995|2960|2945|2950|2945|||3000|3010|3025|3035|3050|3040|2955|2900|2920|2975|2815|2815|2815|2760|2780|2760|2725|2730|2760|2760|2780|2765|2845|2845|2865|2820|2775|2715|2700|2700|2700|2650|2590|2600|2570|2550|2510|2495|2520|2585|2550|2535|2545|2465|2485|2400|2420|2520|2565|2485|2525|2480|2520|2580|2630|2605|2620|2630|2600|2580|2585|2575|||2670|2635|2665|||2660|2685|2670|2665|2675|2775|2650|2500|2475|2460|2375|2335|2360|2385|2345|2450|2510|2500|2445|2460|2440|2395|2440|2470|2475|2510|2470|2500|2465|2375|2280|2330|2400|2355|2375|2400|2400|2370|2385|2365|2360|2350|2335|2330|2305|2295|2350|2345|2405|2435|2425|2480|2490|2465|2405|2440|2425|2435|2415|2495|2510|2485|2460|2455|2495|2510|2580|2570|2445|2460|2470|2480|2435|2430|2505|2525|2625|2660|2670|2730|2675|2635|2650|2685|2675|2675|2685|2685|2725|2670|2640|2685|2720|2725|2755|2715|2780|2785|2850|2950|2980|2950|2915||2790|2800
05186|949716|/equities/intershop-holding-ag|CHALL/MSCI_EU_SMALLCAP||121.8|122.6|121.4|120.8|120.8|120|119.2|119.2|118.8|117.6|118.2|117.8|117.6|117|117.2|116.4|116.2|115.4|115|115|114.4|115.4|116.2|117|118.6|118.6|118.8|119.2|120.4|120.8|120|120.8|121.4|121.8|123.2|124.2|123.4|124.6|124.4||124|122.6|124|124.6|123.4|122.8||121.8|120.6|121.4|121.4|121.8||123.4|123.6|123.6|123.2|123.2|123.6|123.2|124.6|123.8|123|123.2|123.2|122.6|123.6|123.8||||124.2|124.2|124|||129.6|128.4|128.2|128|128|127|126|126.2|126|125|126|126.4|125.6|126.2|125.8|125|124.2|123.8|123|123.2|123|123.2|123.6|121.6|121.6|122|122|122|122.6|123|123|122.4|121.8|122.2|121.6|122.6|122.8|122.8|122.4|123|123|124|124|125|125|125.2|124.2|124.2|124.8|123.8|123|122.6|121.6|120.8|120.8|120.2|121.2|120.4|121.2|120.4|121|120.2|||123|123.4|123.8|||124.4|123.6|123.2|122|122|122.2|122.2|120.8|120.6|119.6|120.6|120|121.2|122.2|122.2|122|122.4|122.6|122|122.6|122.6|122.2|122|121.6|122.4|122|122.4|122.6|123.2|121.2|120|120.4|120.4|120.2|120|121.4|121.2|121|120.6|121.8|120.2|120.2|119.4|119.6|119.6|118.8|119.2|120.6|123|121.6|121.2|122.8|122.8|122|121.2|120.8|120.2|119.8|121.4|120|121.2|120.4|121|121|122.2|122.2|122.6|123.8|123.4|122.8|122.2|123|122.8|122.8|122.8|120.6|120.4|120|119|119|118.2|120|118.6|119.4|119.4|120.6|119.4|121|120.8|119.6|119.8|120.4|121|120.6|121|120.6|120.4|120|118.2|119|118|118.2|119.2||120.4|119.6
05187|985791|/equities/investis-holding-sa|CHALL||104|103.5|103|103.5|103|103|102|101.5|102|102|101|100|99.6|100.5|100.5|101|99|98|98.4|98.6|98.8|100|100.5|100.5|100.5|102|97.2|96.4|96.4|96.4|96.8|97.2|97.4|97.2|97.4|97.6|97.6|97.6|97.8||97.8|98.2|98.6|98.4|98.8|98.8||98.6|98.6|98.4|98.8|99||98.6|98.2|98.2|98.4|98.2|98.6|98.6|99.8|100|100|100|99.8|99.6|100|99|99.8|100|99|99|99|98.6|||97.2|96.6|96.6|97.2|97.2|95.8|95.4|95.4|94|94|94|94|94|94.8|95|95.2|94|93.8|94|94|94|93.8|94.6|94.8|95.8|96|95.6|95.8|95.2|96|96|96.6|96.6|97|97.4|97.4|97.8|98|98.2|99.4|98.8|98.8|98.8|99.6|99|99.2|99.6|99.2|98.6|98.6|96.6|95|94.8|95|94.2|94|94|94.2|95.4|96.2|96.2|96.8|||97.6|97.6|97.4|||97.4|97|96.6|97|97.6|96|94.8|95.2|95.8|95|95.2|94.8|94.8|94.8|95.4|96|94|94|93.6|94|93.8|93.4|93.4|93.4|93.2|93|92.8|93|93|92.6|92.8|92.8|93.6|94.2|94.2|94|94|94|94.4|94.8|94.6|94.8|94.4|93.6|94|94.2|94.2|94.4|94|94|93.8|94|94|94|94|93.6|94|93.6|93|93.2|93|93|92.8|92.8|93.6|94.2|94.8|94.6|94|93.8|92.2|92.6|93.2|94.6|95|95|95.2|94.8|94|92.6|93.2|94.6|94.6|93.6|93.6|93.2|93.2|92.6|92.2|92.8|92.4|92.6|92.6|93|93.4|93.8|93.4|93.2|93.6|93.6|93.4|93.4|93.6||93.4|92
05188|955645|/equities/ivf-hartmann-holding-ag|CHALL||128|129|130|130|129|130|130||126|133|130|127|129|129|129|129|128|129|129|128|130|130|129|128|130|130|129|130|129|129|133|132|131|133|129|128|128|127|128||128|133|136|137|137|138||137|138|139|138|139||139|140|143|140|144|143|143|137|137|138|138|138|137|138|135|133|136|133|134|138|138|||141|139|139|136|135|138|140|140|137|139|137|136|132|132|131|130|126|125|127|126|131|127|125|112|110|110|112|110|110|112|110|110|109|110|109|109|110|110|110|111||111|110|108|107|108|108|107|107|108|109|109|108||109||107|106|104|103|105|106|||112|110|112|||109|108|109|108|108|106|110|110|109|110|110|107|111|108|110|109|108|110|108|108|107|107|108|108||108|107|108||107||108|109|106|105|107|111|106|106|104|107|||105|105|105|106|108|105|106|108|110|110|110|109|110|107|108|112|112|115|112|112|111|112|111|112|112|110|110|111|112|111|110|111|111|112|115|115|110|110|110|110|112|112|111|109|110|114|112|110||110|112|112|112|110|111|110|110|111||116||116|115
05189|319|/equities/julius-baer|STOXX600/CHALL/EAFAVALUE||52.26|52.52|51.3|51.08|51.16|52.2|52.3|52.26|51.18|51.22|50.06|50.76|50.92|51.2|51.42|50.88|51.46|50.94|51.96|51.3|50.46|51.28|52.38|51.26|51.28|51.32|51.5|54.24|53.9|54.24|54.06|53.88|53.62|54.06|55|55.86|56.16|54.32|54.08||54.42|54.64|54.72|54.26|53.54|54.08||52.52|53.06|52.52|52|50.98||49.61|49.6|49.11|48.23|48.45|49.24|48.21|48.44|48.41|47.91|47.64|48.89|51.36|51.28|51.68|52.7|52.86|52.12|53.3|52.44|52.26|||52.08|52.16|52.3|51.78|51.8|51.72|49.55|49.7|49.78|50.12|51.1|51.24|51.04|50.46|50.28|48.55|48.08|47.61|47.98|47.87|47.28|46.65|46.9|46.75|47.31|47.85|48.13|48.25|48.77|49.42|49.3|47.35|46.2|47.21|46.45|46.39|45.91|45.66|48|48.23|47.72|47.3|47.8|47.25|47.76|46.11|46.13|45.9|46.51|45.99|46.04|45.3|46.73|47.44|47.41|47.26|47.2|46.98|47.93|47.86|48.23|46.85|||47.15|47|47.27|||46.76|47.04|47.62|47.12|47.11|47.42|46.48|44.93|44.77|45.35|45.76|44.91|45.16|45.4|43.9|44.55|44.24|43.4|43.54|45.68|46.75|47.21|48.15|48.75|49.03|55.72|55.58|55.42|53.94|52.72|51.8|52.1|51.66|51.96|53.3|54.28|54.32|53.96|53.6|53.3|53.14|53.38|53.44|54.28|54.44|53.98|55.32|56.18|57.82|57.9|58.02|59.3|59.34|58.96|58.34|58.68|57.04|56.42|56.92|58.26|58.86|58.54|58.72|58.84|58.7|58.94|59.6|60.28|59.54|59.1|60.2|59.54|59.6|59.82|59.44|58.68|59.72|60.4|61.04|61.3|61.28|61.46|59.9|60.2|59.6|59.06|59.2|58.96|58.94|59.14|58.84|59.56|60.06|60.16|60.2|60.2|61.06|59.96|59.78|60.52|60.2|59.42|59.58||61.6|63
05190|949717|/equities/jungfraubahn-holding-ag|CHALL||194.6|194.4|192.4|195|193.4|195.2|194.6|194.6|192.8|191.8|193.8|193.2|191.6|191.6|190.8|191.6|190.8|189.4|188|187.8|189.2|189.4|191.4|192.2|193.6|194|193|194.4|194.4|194.8|195|194|190|192|193.6|195.2|193|196.2|199.8||201|201|199|199.6|202|202.5||202|203|202|204|205.5||204|208.5|209|202|206|203|202.5|197.2|195.2|189.4|187.6|191|187.2|197|181.8|184|185.8|185|183.6|183.2|178.4|||180.6|183|181.4|180|177|178.8|175.2|174.6|176.8|177.2|172.2|174.4|175.6|174.8|174.6|174.6|177|171.6|171|171.8|168|166.4|167.8|166.4|168|167.6|165.8|164.6|163.4|166.8|167.6|165.4|162.8|165.4|165.2|169|168.2|171.2|169.6|169|165.4|169.8|169.8|165.8|166.6|166.4|166.4|167.8|169.8|168|167|163|166.4|166.8|165.4|168.6|165.6|166.4|168.6|161|160.2|159.6|||160|160|159.4|||159.8|163|161.2|156.4|158.6|160.2|161|161|158.8|159|159.6|159.8|158|159|159.6|160.4|159.2|161.2|162.4|162|159.8|160.4|160|157.2|160.8|158|161.6|160|159.4|158.6|158.6|157.6|159.4|157.4|160|158.2|159.8|160|154.2|154.4|150.4|150.8|148|144.8|145.2|146.2|151.6|145.8|152|150|150.4|153.2|153.4|152.6|152.6|155.2|154.8|148.2|156.4|157.4|158.6|158.6|160|156|156.8|158|161.4|163.6|159.6|164.6|167|164.8|163.6|164.8|164.8|164|162.6|159.8|157.8|159|162.4|161.6|157|155|155.2|156|154|155.6|154|154.8|155.4|155.4|157|156.6|155.8|156.2|155.6|155.6|154.8|154.6|154.4|154|155.6||154|152
05191|48551|/equities/kardex|CHALL/MSCI_EU_SMALLCAP||239|235|227.5|229|230.5|234|233|231|229|230.5|228|229|227.5|229|235|237|238|238.5|238.5|238|237|241|244|242|244.5|248|252.5|249.5|247.5|252|249|252|256|257|257|257.5|259.5|253|254.5||251|250|248.5|245|244|248.5||243.5|241.5|239|238|235.5||244|243.5|241|236.5|244|244.5|236.5|241|241.5|240|240.5|244.5|242|246|247|243.5|250|247.5|245.5|252|249|||253|250|244.5|247|246|246.5|239.5|251|251|255.5|255|260|252.5|246.5|246.5|241.5|236.5|235.5|235|235|235|234|237.5|237|235.5|239.5|238|236|235.5|234|231.5|232.5|226.5|229|225|222|220|221|219|220.5|224|220.5|222|220|224|223|221|223|224|217.5|219|214|214|215|216.5|211|212.5|212.5|212.5|211|212|209.5|||218|217|217.5|||217|214.5|216.5|219.5|218|221.5|217|211.5|210.5|213|212.5|212|212.5|208|202|207.5|209.5|204.5|195.4|196.2|194.6|190.6|194.4|192.6|195.2|194|190.8|188.4|186|180|181.6|183.2|178.6|177.8|178.8|179.6|177.2|174.4|175.4|172|170.4|168.4|169.8|173|174|173|175.2|177|181|186.2|186.2|192.6|194.8|192.2|185.2|189.6|188.8|191.2|193.4|198.6|200.5|198.2|194.2|190.4|193.2|195.2|197.6|200.5|193.8|194|197.6|197|196.4|201|204.5|203.5|207|207.5|206|204.5|200|203.5|203|202.5|201.5|201|200.5|201|196.4|193.2|195.4|198|202|200|203|201.5|205|206.5|211|214|213|213|221||217.5|209.5
05192|1081717|/equities/klingelnberg|CHALL||17.5|17.5|17.6|17.55|17.6|17.8|17.8|17.8|18|18.05|17.75|18|18|18.1|17.85|17|17.15|16.55|16.7|16.45|16.3|16.55|16.5|16.65|16.5|16.6|16.6|16.25|16.45|16.2|16.5|16.75|16.45|17.45|17.35|16.8|16.7|17|17.15||17.35|17.35|17.25|17.05|17.1|17.2||17.5|17.8|17.6|17|17.3||17.7|17.7|17.7|17.65|17.5|17.7|17.4|17.4|17.8|17.55|16.65|16.45|16.7|16.3|16.4|16.6|16.95|16.7|16.45|16.4|16.65|||16.65|16.45|16.5|16.3|16.3|16.45|16|16.65|16.45|16.65|16.1|16.45|16.45|16.6|16.45|16.35|16.2|16.1|16.3|16.4|16.4|16.5|16.75|17.05|16.75|16.65|16.9|17.15|17.15|17.15|17.2|17.45|16.6|16.6|15.85|16.3|16|16.35|16.3|16.5|16.65|16.7|16.25|15.9|16.15|16.25|16.35|16.6|16.6|16.5|17.3|16.85|16.9|17.1|17.2|16.8|16.15||16.65|16.55|15.9|16.05|||16.4|16.6|16.7|||16.8|16.8|16.8|16.3|16.15|16|16.4|16.6|16.4|16.5|16.6|16.6|16.7|16.6|16.65|16.6|16.8|16.9|16.9|16.95|17.35|17.2|17.7|17.85|17.7|18|17.25|16.85|16.2|16.15|15.9|15.95|15.2|15.2|15.4|15.65|15.4|15.4|16.15|16.2|16||16.1|16|16.5|16.7|16.45|16.45|16.55|16.55|16.5|16.65|16.6|17|17.2|17|17.45|17.45|17.8|18.45|18.05|17.6|17.8|17.2|17.3|17.6|17.65|17.55|17.1|17.7|18|18.05|17.8|18.2|17.95|17.75|17.55|17.6|17.6|18.4|18.4|18.6|18|18.25|18.7|18.7|18.9|18.95|18.95|19|19.1|19.1|19.1|19.1|19.1|19.2|19.2|18.95|18.75|18.25|18.35|18.4|18.3||18.5|18.6
05193|48535|/equities/komax-n|CHALL/MSCI_EU_SMALLCAP||140|139.2|135.6|134|134.6|136.8|134.2|134.2|132.4|131.6|130.4|133.2|132.6|131.4|135.6|134|134.8|134.2|136.2|140.2|141.4|144.2|147|146.6|152.8|154|155.6|155.4|155.6|160.8|163|164.4|165|167|169.6|167.4|167.8|168.2|168||167.6|169|169.2|171.2|169|169||165|162.8|162.4|161.2|159.4||158.8|160.2|158.8|157.4|159.2|158.6|158|158.6|160.8|172.8|171.4|177.2|180|179.8|181.4|183.2|181|180.8|181.2|179.8|176.2|||174.8|178|172.8|171.6|171.8|170.2|169.6|165.6|164.6|166|169.8|169.6|164|162.4|163.4|166.6|166.2|163|164|164.8|164.4|163.2|164.6|161.2|159.4|158.8|159.2|159.8|163.8|164.8|164|161.8|160.6|165.2|162.2|162.8|163|164.2|161.6|164.4|165.4|166.6|167.2|169|173.2|168.2|167.4|168.6|170.2|168|171.2|171.6|173|173|172|170.2|191.2|193.2|194.8|193.2|194.4|195.4|||200.5|199|199.2|||197|198|200|198|197|197.4|196.2|188.6|191.4|192.6|191.6|190.6|190|191|189.6|191.2|193.2|197.2|194.2|193.4|194|192.2|194.4|194.4|197.8|197.2|196.8|197.2|197.2|191.8|189.4|189.8|187.8|188|186.2|185.6|183|179.6|179.8|178|174.4|175.2|175.4|178.2|177.4|179|182.2|183.4|187.2|187.4|190|192.2|194|201|196|200.5|200.5|203.5|206.5|212|211|211|201.5|200.5|205.5|207.5|208|210.5|210.5|211.5|211.5|212|212|216|216.5|213|212.5|215|217|218|217.5|221.5|217.5|214.5|210|207|208|207.5|207|205.5|207|213|205|206.5|209|207.5|210|209.5|210.5|213|213|208.5|211||214|211.5
05194|949718|/equities/kudelski|CHALL||1.49|1.46|1.49|1.5|1.5|1.5|1.47|1.44|1.4|1.435|1.4|1.415|1.44|1.44|1.42|1.42|1.405|1.43|1.42|1.4|1.41|1.42|1.425|1.4|1.43|1.425|1.425|1.435|1.41|1.44|1.44|1.445|1.435|1.39|1.395|1.495|1.5|1.445|1.45||1.395|1.45|1.44|1.45|1.5|1.495||1.44|1.4|1.4|1.5|1.48||1.43|1.44|1.4|1.38|1.4|1.4|1.45|1.45|1.52|1.58|1.57|1.59|1.6|1.6|1.585|1.57|1.55|1.565|1.6|1.59|1.56|||1.58|1.485|1.525|1.43|1.405|1.36|1.36|1.37|1.42|1.445|1.5|1.455|1.39|1.38|1.385|1.33|1.35|1.345|1.35|1.445|1.455|1.405|1.325|1.245|1.25|1.365|1.57|1.845|1.8|1.47|1.3|1.3|1.265|1.25|1.235|1.25|1.25|1.23|1.21|1.22|1.215|1.25|1.22|1.235|1.24|1.22|1.175|1.135|1.145|1.15|1.14|1.125|1.125|1.12|1.17|1.15|1.17|1.225|1.185|1.195|1.15|1.12|||1.21|1.245|1.17|||1.22|1.19|1.25|1.21|1.225|1.185|1.245|1.195|1.2|1.24|1.24|1.215|1.2|1.245|1.22|1.275|1.25|1.25|1.215|1.285|1.29|1.305|1.33|1.335|1.37|1.4|1.41|1.385|1.445|1.265|1.245|1.25|1.295|1.25|1.26|1.31|1.28|1.32|1.33|1.33|1.335|1.37|1.325|1.32|1.3|1.35|1.425|1.42|1.4|1.37|1.43|1.43|1.415|1.575|1.45|1.54|1.535|1.535|1.425|1.57|1.6|1.68|1.67|1.625|1.685|1.7|1.685|1.67|1.68|1.715|1.715|1.7|1.57|1.61|1.6|1.6|1.53|1.56|1.58|1.57|1.6|1.615|1.555|1.595|1.64|1.66|1.65|1.7|1.61|1.7|1.7|1.77|1.735|1.74|1.73|1.725|1.71|1.71|1.71|1.71|1.735|1.74|1.75||1.76|1.71
05195|49835|/equities/kuehne---nagel|STOXX600/CHALL/EAFAGROWTH||257.9|259.6|260|256.2|255.9|264.1|267.6|269.2|264|261.5|258.4|257|260.4|257.7|259|255.9|258.8|261.4|258.9|256|256.5|258.6|259.9|259.6|267.3|268.6|269.1|266.3|257.6|255.7|255.5|251.2|249.8|251.2|250.9|245.8|243.7|245.4|244.8||247.8|250.6|248.6|247.3|247.7|248.9||250.5|247.9|247.2|244.4|245||243.7|244.5|242.8|238.5|240.7|242|254.4|248.7|251.1|251.2|249.5|254.9|253.7|252.3|252.8|254.8|256.7|256|258.7|257.9|249.5|||251|250.2|248.5|244.2|243.9|243.1|239.3|237|238.9|240.8|239.6|244.5|247.9|245.4|244.7|248.9|248.3|246|250.9|257.3|297.6|294.5|288.4|291|287.9|288.3|288.7|284.8|284.4|282.1|284.8|285.3|281.4|282.3|284.6|284|284.6|290.1|290.1|286.2|290.4|293.8|294|293.4|291.3|290.1|285.7|288.7|293.6|287|293.5|296.7|296|295.8|298.3|295.6|291.8|293.1|292.5|298.5|301.3|294.6|||289.8|287.6|290.2|||296.7|290.2|290.5|286.6|290.6|292.1|285.4|278.5|275.9|267.7|262|260|261.3|258.6|255.2|255.9|253.2|256.2|253.4|254.4|252.9|249.7|248.8|247.3|247.8|246.4|246.8|249.5|246|241.6|239.8|242.8|240.5|239.9|239.9|242.5|249.6|241.8|244.5|241.7|240.6|239.6|240.4|252|251.8|247.5|251.7|254.4|260.5|265.9|265|264.7|261.8|265.9|263|263.9|261.5|258|260.4|260.8|261|259.8|259.1|260.7|266.1|264.3|267.3|269|264.8|267.1|265.1|263.5|256.5|259.6|260.1|260.1|260.9|259.1|255.7|256.4|260.7|265.9|272.8|272.7|268.3|264.4|262.6|264.5|266.9|268.6|269|270.4|274.6|273.8|274.4|272.4|275.9|270.5|269.4|273.5|271.6|268.6|271.2||272.4|270.6
05196|14155|/equities/cytos-biotechnology|CHALL||12.36|12.24|12.36|11.8|11.42|11.74|11.34|11.96|12.32|12.22|11.84|11.44|11.28|11.8|11.66|11.4|11.4|11.02|11.42|12.22|11.94|11.92|12.5|11.82|11.42|10.36|9.12|9.19|9.01|9.13|9.24|8.78|8.2|8.5|8.1|8|7.99|7.95|7.8||7.96|8.08|8|7.24|7.38|7.15||6.6|6.67|6.53|6.67|6.53||6.48|6.4|6.86|6.89|6.73|7.11|8.12|7.5|7.54|7.67|7.32|7.56|7.81|7.87|7.21|6.26|6.24|6.13|6.13|5.98|5.99|||6.06|5.88|5.92|5.6|5.14|5|4.95|4.75|4.96|5.16|5.46|5.26|5.42|5.36|5.18|5.18|5.2|5.12|5.36|5.34|5.3|5.2|5.46|5.48|5.52|6|6|5.92|6.12|5.92|5.86|5.94|5.44|5.34|5.1|4.96|5|5.24|5.2|5.2|5.2|5.3|5.08|5.26|4.54|4.48|4.59|4.37|4.35|4.13|4.43|4.55|4.56|4.62|4.67|4.52|4.3|4.45|4.66|4.45|4.69|3.88|||3.49|3.48|3.16|||3.7|3.64|3.72|3.63|3.99|3.73|3.79|3.99|4.39|4.45|5.16|5.2|6|4.97|4.89|4.17|3.92|3.98|3.7|3.88|3.77|3.74|3.85|3.65|3.61|3.99|3.89|3.46|3.34|3.26|3.32|2.97|2.9|2.8|2.81|2.79|2.68|2.7|2.7|2.6|2.57|2.52|2.54|2.5|2.44|2.49|2.6|2.59|2.68|2.67|2.56|2.46|2.18|2.07|2.1|2.1|2.06|2.02|2.09|2.1|2.11|2.02|2.1|2.08|2.02|2.15|2.1|2.19|2.18|2.18|2.18|2.09|2.1|2.1|2.05|1.95|1.905|1.9|1.895|1.905|1.9|1.93|1.87|1.95|1.855|1.91|1.915|1.9|1.815|1.89|1.925|2.02|1.98|2.04|2.1|2.12|2.19|2.2|2.27|2.1|2.05|2.3|2.35||2.36|2.37
05197|1084287|/equities/lalique-group|CHALL||40|40|40|40|39.6|39.6|39.8|39.8|40|39.6|39.6|39.6|39.6|39.8|39.6|39.8|39.6|39.8|39.6|39.6|39.6|39.6|39.6|39.8|39.6|39.6|39.6|39.6|39.6|39.6|39.6|30.2|30.2|30.8|30.4|30.4|30.4|30.4|30.4||30.6|30.2|30.2|30.2|30.2|30.6||30.6|30.6|30.6|30.6|30.6||30.4|30.4|30.4|30.4|30.4|30|30|30.2|30.4|30|30|30.6|30.6||30.6|30.2|30|30.2|31.2|31.2|31.8|||31|31.4||32.8||31.4|32.8||31.8|32|32.6|32.6|33|32.6|32.4|32.4|32.6|32.8|33.6|33|33|33.4|33.2|33.6|35|34.6|34.8|35|35|36|34|||34|34|36|34||33.8|33.8|34|34|34|35||34.6|34||33.8|34|||34.6||34|34|34|34.6|35.8|34.6|36.4|36|||35.4|36.8|34.8|||34.4|34.8|35.4|35.4|36|36|34|37.6|33.2|33.2|34|34|36|36.6|||36|34|35|34||35.6||35.2|34||34||34.2|34.2|33.2|31.8|31.2|31.6|32.2|31|31|34|32.6|31.6|31|31.4|31.8|32|31.8|32|33|35|35.4|35.4|35||36|||36||36|36||36.6|36.2|36.6|36.2|37|||37.4|37.6|36|37|37|37|36|36.2|36.2|36.2||36.6|36.6|||37.4||37.2|36.8|36.8|36.8|36.8||37|37.2|37.6|37.6||37.4|37.4|37.8|37.8||37.4|37.4|37.6||37.8|37.6
05198|1027140|/equities/landis-gyr|CHALL/MSCI_EU_SMALLCAP||82.5|83.1|82.6|82.1|82.3|81.3|80.9|73.5|72.7|73.3|72.6|71.7|73.4|73.5|74|73.5|74.5|73.3|74|73.5|74.2|74.1|75.3|74.5|76.3|76|76.5|76.2|75.4|75.6|76.6|76.9|76|76.1|76.5|76.4|74.6|73.8|73.4||71.5|72.3|72.8|73.5|73.3|72.6||70.1|72.7|71.7|72.5|69.9||68.2|69.3|69.4|68.5|68.5|69|68.8|69.4|69.9|68.2|69.1|70.3|70|69.4|68.7|67.7|68.3|68.9|68.9|68.6|68.4|||69.25|68.75|67.9|67.4|66.6|67.6|67.7|67.9|68.65|69.85|70.25|70.15|69.75|69.15|69.4|69.5|69|66.95|68.8|69.45|68.95|67.85|68.5|67.7|66.5|66.7|67.3|67.9|67.3|67.1|67.15|66.65|66.25|67.5|66.3|66.8|65.6|65.25|72.55|71.6|70.7|71.05|70.95|69.65|71.1|71.15|70.75|70.85|71.9|70.3|71.5|70.75|72.8|74|74.55|74.45|74.55|75.15|75.1|74.9|75.15|74.3|||76|76.05|76.35|||75.7|75.2|75.6|76.05|76.4|77.6|78.5|78.95|77.6|76.35|75.35|75.4|73.7|74.25|72.55|72.85|73.4|73.95|72.9|72.85|72.7|72.5|73.05|73.8|74.15|72.85|72.8|72.85|72.1|70.95|70.65|70.55|69.2|68.75|69.1|69.35|69|68|67.2|66.2|65|64.95|66.4|61.4|61.35|62.75|63.5|63.25|63.4|63.35|63.6|65.3|65.4|64.85|63.4|63.8|63|63.9|64.2|66.2|66.3|65.9|64.45|64.25|65.1|64.85|63.45|63.7|63|63.25|63.8|64.3|62.95|63.55|63.7|62.7|63.65|64.9|65.1|66|66.15|65.5|64.25|65.25|64.75|64.25|64.45|64.75|65.1|64.7|65.65|66.35|67.3|68|69.4|69.6|70.45|70.25|70.75|72.25|74.1|74.1|76.05||75.4|75.05
05199|100240|/equities/bravofly-sa|CHALL||19.2|19|19.32|18.72|19.8|20.7|20.65|20.5|20.5|20.65|20|20.2|20.4|20.85|20.3|20|20.2|20|20|19.96|20|20.1|20|20|20|20|20|19.9|19.8|20.35|20.45|20.7|20.3|20.7|21.25|21.4|21.5|21.6|21.65||22|22|22|22|22|21.4||21.4|21.95|22|21.45|22.05||21.15|22.1|21.7|20.35|20.8|20.8|20.25|19.6|19.4|19.24|19.16|19.6|19.34|19.64|20.1|19.8|21|20.6|21.35|21.65|21.45|||21.45|21.3|21.8|22.7|20.75|21.75|21.15|21|22|22.55|20.55|21|21.2|21|20.65|20.25|20.6|20.6|21|21.3|21.2|21.8|22.85|22.65|22.6|22.65|22.35|21.8|21.85|21.7|21|21.7|21.4|21.7|21.5|22.05|22.3|22.85|24.1|24|23.7|24.05|24.5|24|24|24|24|23.95|24|23.85|23.75|23.35|24|24|24.2|24|25|24.8|23.2|23.3|23.4|22.95|||23.3|23.4|24.3|||22.5|22.6|23.05|23.2|23.25|22.9|22.5|21.55|22.8|23|22.75|22.2|22.9|23.75|23.45|23.6|23.9|24.15|24.6|25|25|25|25|24.9|25|25|24.9|26.45|26.45|24.95|25.7|23.75|22.95|22.95|22.5|23|23|22.35|23|23.5|22.3|21.55|21.35|21.5|21.1|21.4|22|21.45|22.5|21.35|22.3|22.4|21.9|21.5|21.5|21.25|21.5|21.5|22.75|22.4|23.45|23.75|23.75|23.65|24|23.55|24|24|24.7|24.95|24.75|24.8|24.7|23.6|23.65|24.5|24.6|25|24.15|23.9|23.4|23.3|22.75|23.55|22.2|22|21.8|22.65|21.85|22|22.65|23.6|23.2|23.05|24.6|24.25|23.3|24.15|24.7|25.1|25.6|27|27.8||28.85|28.4
05200|949719|/equities/leclanche-sa|CHALL||0.58|0.558|0.576|0.58|0.57|0.586|0.59|0.588|0.58|0.54|0.568|0.578|0.508|0.51|0.52|0.52|0.51|0.49|0.502|0.51|0.51|0.51|0.518|0.538|0.495|0.546|0.56|0.578|0.578|0.57|0.578|0.576|0.6|0.592|0.58|0.58|0.58|0.572|0.57||0.592|0.57|0.58|0.6|0.586|0.602||0.616|0.61|0.616|0.56|0.588||0.58|0.6|0.62|0.586|0.57|0.6|0.562|0.598|0.58|0.598|0.62|0.628|0.6|0.63|0.63|0.63|0.63|0.604|0.63|0.614|0.63|||0.62|0.62|0.62|0.632|0.63|0.6|0.58|0.6|0.6|0.6|0.568|0.558|0.572|0.594|0.572|0.58|0.61|0.608|0.62|0.6|0.59|0.562|0.59|0.6|0.592|0.59|0.59|0.558|0.576|0.56|0.57|0.59|0.57|0.57|0.56|0.55|0.56|0.558|0.56|0.55|0.55|0.55|0.55|0.568|0.54|0.55|0.546|0.52|0.526|0.53|0.524|0.52|0.52|0.52|0.512|0.5|0.516|0.518|0.52|0.5|0.49|0.49|||0.49|0.49|0.424|||0.4|0.425|0.425|0.41|0.41|0.414|0.381|0.4|0.408|0.408|0.385|0.39|0.39|0.41|0.406|0.387|0.409|0.386|0.422|0.415|0.414|0.4|0.4|0.4|0.411|0.416|0.43|0.401|0.4|0.427|0.405|0.429|0.429|0.41|0.43|0.43|0.429|0.438|0.438|0.435|0.436|0.447|0.443|0.443|0.41|0.439|0.433|0.445|0.48|0.49|0.49|0.48|0.484|0.47|0.47|0.48|0.489|0.49|0.48|0.504|0.546|0.5|0.54|0.554|0.548|0.546|0.534|0.54|0.56|0.552|0.562|0.528|0.522|0.528|0.5|0.483|0.508|0.498|0.487|0.508|0.482|0.508|0.498|0.481|0.481|0.5|0.51|0.495|0.495|0.51|0.514|0.5|0.54|0.552|0.532|0.58|0.574|0.574|0.552|0.56|0.554|0.594|0.6||0.598|0.598
05201|949720|/equities/lem-holding-sa|CHALL/MSCI_EU_SMALLCAP||1424|1392|1356|1398|1364|1388|1366|1360|1400|1410|1430|1464|1466|1462|1486|1474|1474|1472|1476|1482|1484|1438|1516|1504|1504|1516|1532|1514|1496|1484|1522|1518|1584|1576|1700|1712|1732|1732|1692||1710|1712|1728|1698|1646|1624||1626|1630|1628|1580|1578||1566|1568|1568|1600|1580|1570|1560|1556|1544|1554|1572|1570|1580|1636|1688|1686|1690|1672|1666|1676|1676|||1706|1682|1698|1656|1620|1640|1580|1586|1584|1604|1604|1594|1644|1614|1638|1654|1668|1700|1720|1694|1690|1680|1660|1738|1736|1748|1756|1706|1782|1814|1812|1800|1800|1806|1786|1786|1774|1750|1810|1838|1980|1972|2015|2075|2090|2100|2085|2070|2040|1990|2005|1964|1952|1944|1958|1934|1948|1952|1974|1970|1952|1948|||2075|2060|2045|||2070|2090|2100|2070|2020|2050|1990|1946|1964|2005|1966|1914|1840|1824|1838|1904|1878|1890|1890|1886|1890|1876|1882|1874|1878|1934|1838|1852|1810|1750|1838|1784|1824|1820|1842|1808|1798|1854|1840|1786|1780|1780|1800|1840|1882|1852|1912|1906|1960|1934|1970|1996|2040|1992|1962|2010|1988|2015|2015|2020|2045|2050|2035|2025|2055|2070|2090|2085|2030|2050|2080|2010|1962|1958|1922|1958|1998|2005|2020|1990|1998|1992|1940|1956|1952|1926|1950|1960|1942|1944|1956|1972|1984|1978|1988|2000|2015|2010|2015|2075|2070|2020|2065||2100|2045
05202|949721|/equities/leonteq-ag|CHALL/MSCI_EU_SMALLCAP||23.5|23.5|23.5|23.25|23.35|23.4|23.35|23.25|22.9|22.8|22.3|22.3|22.4|23.25|23.7|24.15|24.2|23.9|23.65|23.4|23.6|23.85|24.45|24.6|24.65|25.15|25.5|25.15|25.55|25.75|26.15|25.85|26|25.7|26.4|25.9|26.5|26.1|26.7||27.15|27.45|27|27.05|25.8|26||25.05|25.1|25.1|25|24.1||24.15|24.4|23.95|23.6|23|23.9|23.25|23.35|23.7|25.15|25.25|25.4|25.45|25.8|25.5|25.7|25.65|25.25|25.65|25.5|26.1|||27.2|26.7|26.75|26.65|26.45|25.7|25.9|25.8|25.65|26|25.5|25.65|26.15|26.4|26.6|27.3|27.2|27.85|27.75|28.95|28.6|28.9|29.05|28.55|28.55|28.05|27.65|27.8|28.7|28.85|28.85|29|29|29.5|29.6|30.45|31.05|32.3|31.45|32.05|31.75|32.2|32.2|32.35|32.8|32.95|32.85|32.8|32.85|32.5|32.85|32.65|33.8|33.9|33.8|33.8|33.95|34.2|34.7|34.25|34.6|33.85|||34.35|34.4|34.3|||33.5|33.55|34.3|33.7|33.65|34.3|34.5|33.65|33.8|34.25|34|33.4|32.75|32.4|31.5|32.7|39.05|40.15|39.6|40|40.05|39.8|39.95|39.8|40|40.2|39.5|39.75|39|38.9|39.25|39.15|39.15|40.7|40.65|40.85|40.2|39.5|38.95|38|37.4|37.6|38.65|38.15|37.9|37.9|38.05|38.55|38.65|38.45|38|38.2|37.65|37.2|37.1|38.05|37.95|37.75|38.35|38.75|38.3|37.9|37.65|38.15|38.3|38.6|38.5|39.05|38.7|38.55|38.5|38.6|37.85|38.3|38.4|38.25|38.3|38.95|39.25|39.35|39.35|39.95|39.45|39.8|39.55|39.4|39.5|39.6|39.9|39.35|39.2|39.25|39.6|39.95|40.55|40.6|40.6|40.3|40.3|40.3|40.5|40.05|39.65||41|41.6
05203|955599|/equities/liechtensteinische-landesbank|CHALL/MSCI_EU_SMALLCAP||73.5|72.7|72.4|72.9|72.9|72|71.7|71.9|71.6|71.8|71.2|70.3|70.6|71.4|72.3|70.4|70.9|71.5|71|70.6|70.1|69.6|70|70.4|70.1|70.4|69.8|69.8|69.5|68.5|69.8|69.2|68|68.5|68.9|68.2|68.7|68.7|69||71|70.9|71.2|70.9|71.3|71.8||71.3|71.5|71|70.5|70.1||70.3|70.5|69.8|67.7|68.8|69.6|72.2|72.5|73|72.9|72.4|73.1|74|73.5|73.9|74.3|74.2|75|73.9|73.8|73|||73.4|72.3|71.7|71.5|70.3|70.5|70.3|71.3|70.9|71|70.4|71.1|71.1|70.4|70|70|70|70|70|69.6|71.1|69.6|70|69.7|70|70.3|70.6|70.4|71.2|70.9|70.3|70.4|70.2|70.9|70.1|70.6|70.6|70.7|70.9|70.2|68.9|68.6|67.6|67.9|67.4|67.9|66.4|65.5|65.9|66|66.2|66.3|66.2|66.4|66.6|66.6|67.6|67.1|67.5|66.4|65.6|65.1|||66.1|65.7|65.9|||65.4|64.8|65|63.5|63.8|63.8|64.2|63.9|64|64.2|64.2|63.7|63|63.5|64.5|63.8|62.7|63.8|63.5|63.5|64.7|63.4|63.5|62.7|64.9|63.9|63.4|63.6|63|62.5|62.8|62.6|63.4|62.8|62.9|62.6|63.5|63|62.9|62.2|62.3|63|61.7|62.1|62.2|60.9|63.1|63.7|64.2|64.6|64|64.6|63.9|64.2|63.4|64.4|64.2|64.6|64.9|64.9|65.5|63.5|62|61.7|62.1|62.3|62.2|62|61.6|61.3|63|61.6|62.3|61.1|60.6|60.4|60|60.3|60.4|61.2|61.4|60.8|60|60|60.6|60.6|60.8|60.9|61.3|60.5|61|61.5|61.2|62.3|62.1|61.1|61|61|60.6|60.7|60.4|60.6|61||60.5|60.7
05204|49830|/equities/lindt---sp-n|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE||106200|106200|108400|108400|107600|107200|107800|106600|104600|104200|103800|104000|104200|107000|107600|108400|109200|107800|108200|108600|109400|108200|107200|107600|108000|108800|108800|107200|107200|107000|107200|106400|105600|107400|107000|106600|108200|108800|108200||107600|106600|107600|108000|107000|106200||105000|107000|106000|105800|106600||106400|102600|105000|105000|103600|105200|102800|104200|104600|102800|103200|103200|103200|104400|104200|103800|104000|104400|103800|104400|106000|||108800|106800|106600|108400|108400|108000|108000|107600|109000|109400|109800|110400|108600|109400|110200|110000|108400|107400|107800|106400|106200|107400|106200|108800|110400|109600|110800|111000|112000|111000|112000|112400|112400|110400|110200|113000|113000|113000|112600|111600|111000|109400|111000|110600|110200|110200|109200|109000|109400|108200|108000|110400|110600|103800|103800|103400|103000|104000|104000|102600|102800|101200|||102000|101600|103000|||103000|103400|104800|107200|108000|108200|108600|107600|107200|106400|107200|105400|105400|105400|105800|106600|107000|107400|107400|107400|107600|108000|107800|109200|108000|108400|108200|107000|107800|105800|104200|104600|104200|102800|102400|101600|102800|101200|99000|98200|98400|98800|99800|98200|97000|96800|96000|95600|96400|97000|96800|97200|98200|96800|95200|96400|99200|98600|99600|100000|100400|100000|100000|101000|100600|101600|103600|103600|102000|101800|102200|101800|104200|103800|104200|103800|104200|103200|103000|103800|103600|104200|105000|104600|102800|101600|101400|101000|101600|102400|103400|103400|104200|104400|104400|104600|104600|104800|105000|105600|105400|105600|106200||105800|106600
05205|943209|/equities/lindt---sp-ps|CHALL/EAFAGROWTH/EAFAVALUE||10620|10630|10970|10950|10930|10870|10950|10840|10520|10550|10490|10430|10430|10750|10940|10930|10790|10680|10640|10670|10750|10600|10560|10520|10600|10740|10670|10540|10500|10460|10510|10490|10420|10630|10590|10640|10700|10800|10710||10640|10560|10710|10740|10650|10530||10410|10660|10510|10530|10600||10610|10190|10350|10400|10310|10500|10330|10420|10460|10310|10340|10300|10360|10430|10450|10360|10340|10420|10380|10490|10570|||10790|10640|10600|10890|10890|10810|10800|10780|10960|11000|11050|11100|11000|11150|11310|11280|11050|10830|10950|10830|10820|10840|10660|10800|10930|10920|11090|11230|11300|11200|11280|11320|11230|11190|11180|11420|11310|11260|11220|11140|11170|11000|11120|11080|11060|11050|10950|10950|11030|10860|10860|11150|11130|10310|10330|10230|10250|10310|10260|10140|10150|10050|||10090|10080|10130|||10160|10210|10460|10760|10890|10910|10910|10890|10910|10860|10880|10690|10740|10730|10730|10810|10820|10880|10840|10910|10970|10900|10880|10980|10860|10850|10900|10750|10830|10630|10540|10600|10550|10440|10410|10350|10430|10220|10050|9935|9880|9955|10010|9825|9800|9775|9800|9800|9840|9830|9740|9755|9900|9730|9595|9560|9940|9925|9970|10040|10190|10100|10140|10210|10190|10230|10420|10510|10360|10370|10390|10480|10510|10480|10550|10570|10470|10390|10350|10420|10470|10570|10610|10590|10440|10330|10320|10190|10130|10240|10340|10390|10510|10500|10520|10540|10580|10560|10510|10530|10540|10520|10620||10660|10640
05206|324|/equities/logitech|STOXX600/SMI/CHALL/EAFAGROWTH||82.8|81.82|81.94|85.02|84.7|84.6|85.92|85.34|85.06|87.2|86.92|86.44|86.28|86.78|87.38|86.48|87.24|87.26|87.94|87.7|88.38|91.16|90.94|89.48|90.76|90.94|90.74|89|87.1|87.38|89.4|89.1|87.22|86.92|87.34|88.32|87.98|86.32|83.96||82.4|81.6|80.6|80.5|78.16|77.02||76.68|76.38|75.62|73.82|74.58||72.06|72.78|72.66|72.18|72.24|71.64|70.98|70.98|71.84|72.32|73.14|74.64|79.72|79.22|79.04|79.3|79.8|79.18|80.64|81.54|80.54|||80.76|79.74|82.2|81.9|81.42|80.24|79.54|79.76|78.5|84.24|83.42|82.02|81.08|79.3|79.58|78.42|78.24|75.42|76.64|77.86|77.98|78.64|79.64|79.2|78.8|78.12|76.42|76.92|77.12|76.56|77.34|76.54|75.32|74.86|74.78|74|73.12|74.5|73.4|72.92|72.12|72.46|72.76|72.82|73.88|74.28|75.2|75.64|82.82|82.08|81.6|81.1|81.24|81.56|81.74|80.96|81.28|80.42|80.12|78.6|79.28|79.14|||79.76|79.24|79.44|||79.52|79.96|80.52|81.14|80.64|82.36|81.9|81|80.3|78.98|78.18|76.56|75.98|75.54|75.2|75.5|76.24|75.06|74.54|74.72|74.52|74.94|76.24|75.52|75.94|75.54|75.32|75.62|74.46|74.12|73.44|73.28|72.36|72.32|70.86|71.46|71.96|72.12|71.16|69.96|69.9|68.34|69.8|68.18|61.9|61.64|63.02|63.76|64.78|64.88|64.88|65.44|64.12|64.8|64.04|64.8|63.94|63.94|63.32|63.44|63.28|62.94|62.4|60.7|62.52|64.06|64.46|64.34|64.54|64.18|64.04|62.74|62.94|63|62.9|62.9|63.1|64.08|63.06|62.14|61.52|61.26|60.34|60.62|59.9|59.1|59.14|59.96|59.38|58.38|58.16|58.16|59.32|59.7|59.46|59.14|60.02|59.2|59.26|59.86|60.26|60.12|60||61.48|61.42
05207|338|/equities/lonza-grp|STOXX600/SMI/CHALL/EAFAGROWTH||518|522.2|510|504.6|503|502.2|502.4|498.1|486.5|488.5|489.5|486.8|486.3|483.6|487|476.7|480.6|473.4|477.1|472.8|480.3|480.2|485.1|495.2|500.4|501.2|506.4|499|492.5|484.1|486.4|488.6|481.6|495.2|512.4|516.4|512|510.8|507.8||528.2|527.4|532.2|507.4|516.4|526.2||526.4|520.2|518.4|519.6|514||510.4|522.4|527.8|513.8|522.8|526.4|506.8|502.8|510.2|522.4|526.2|534|535|540.2|535.4|545|557.8|546.6|549.2|543.8|533|||540.2|535.4|533.8|526|529.8|523.2|509.6|482.2|478|474|483.3|471.2|458.5|458.2|464.6|465.8|454.2|455.2|463.4|465.6|462|464.2|464|461.5|463.6|459.4|453.8|454.3|456|457.1|458.4|462.6|442|446.8|444.4|445.1|436.5|447.3|444.3|430.4|427.7|424.8|432.6|434.6|423.5|370.3|381.4|373.7|372.9|361.5|364|358.9|369.8|370.6|368.4|369.3|364.3|356.5|348.7|343.4|350.6|350.1|||353.7|351.8|351.2|||353.6|346.4|345.3|350.7|342.4|341.3|332|326|327.2|325|329.2|328.5|334.7|333.8|330.1|334.8|338.4|341.8|339|344.8|350.5|351.7|352.2|352.8|357.2|355|353.3|351.3|349|335.6|334.6|339.2|334.4|331.4|331.4|329.1|320|320|316.8|311.5|314.6|315.9|315|330.9|327.6|332.9|342|344.7|357.3|426.1|418.1|431.6|432.2|434.1|429|429|419.9|415.9|415.3|420.5|425.6|422.1|422.1|432.4|432.1|426.3|426.3|440.7|430.1|424.3|497.4|489.3|485.7|484.7|487.2|483.8|492.4|496.1|494.4|495.3|492.5|488.9|483.2|479.9|476.1|473.3|477.5|480|469.1|469.9|471.9|473.2|479.8|487.9|494.2|494.9|498.1|489|491.2|490.2|493|490|497.8||505.2|504.6
05208|955601|/equities/luzerner-kantonalbank-ag|CHALL||66.8|66.4|66|66|66.5|66.3|66.3|66.2|65.7|66|66.1|65|65.6|66.3|66.5|66.9|67.1|66.8|66.8|66.6|66.2|66.7|67.1|66.6|67.1|67.2|67.8|67.6|67.7|67.8|68.5|68.1|68.3|68.5|68.9|69.1|69.3|69|69.4||69.2|68.8|69|69.4|69.5|69.2||68.9|68.6|68.5|68.1|68.3||67.9|68.8|68.1|67.8|68|68.7|69.2|68.7|69|70.4|70.2|70.5|70.6|70.6|70.7|70.5|71.2|70.8|70.6|70.3|70.5|||70.7|70.2|70|70.7|70|70.4|70|70.4|70|70.3|70.7|70.5|70.3|70.5|70.3|70.6|70.5|70.4|70.7|70.8|70.8|70.8|71.4|71|71.9|71.1|71.3|71.4|71.5|71.4|71.3|70.8|70.8|71.4|70.2|70.9|70.3|71.2|72.1|72.8|72.8|71.9|71.7|71.2|70.7|71|72|71.6|71.8|71.4|71.8|71.9|72.2|72.2|72.3|72.2|72.6|72.9|72.9|72.8|73|71.1|||72|71.8|71.6|||71.4|70.9|71.1|70.7|70.8|69.8|70.7|71.1|71|72|71.7|71.7|71.7|72.4|72.3|72|71.3|71.4|71.3|71.2|71.4|70.7|70.7|70.6|71.5|71.2|71.8|71.4|71.6|71.3|70.8|71.4|71.2|71.2|72|71.3|72|71.1|71.4|70.9|71.8|71.2|71.4|71.7|71.7|72|73.7|73.9|73.6|73.9|73.5|74.3|74.1|73.3|73|72.7|72.9|72|73.4|74|74.6|74|74|74.6|75.2|75.6|76|76.1|76|75.8|74.6|74|72.9|73|72.7|74.4|74.8|75.1|75.3|75.1|75.4|74.3|74.6|75.2|74.8|74.4|74.3|73.5|74.3|74.5|75.1|75.5|76|76.5|76.5|76.8|77|77.2|75.9|76|75.5|75.3|75.5||75|75
05209|955602|/equities/mch-group-ag|CHALL||4|3.86|3.86|3.79|3.8|3.89|4|4|3.91|4|4.1|4.2|4.02|4.15|4.2|4.44|4.6|4.64|4.66|4.75|4.75|4.74|4.69|5.06|5.18|5.2|5.24|5.38|5.26|5.3|5.1|5.26|5.3|5.36|5.5|5.62|5.7|5.7|5.54||5.7|5.72|5.6|5.8|5.8|5.74||5.66|5.68|5.54|5.38|5.4||5.4|5.5|5.32|5.4|5.3|5.46|5.26|5.14|5.24|5.16|5.06|5.12|5.12|5.1|5.14|5.04|4.98|4.95|4.8|4.69|5|||5.02|5.1|5.06|5.1|5.02|5|5.02|5.02|4.96|4.83|4.63|4.58|4.58|4.58|4.58|4.56|4.51|4.49|4.53|4.6|4.56|4.5|4.48|4.49|4.48|4.32|4.29|4.05|4|3.86|3.76|3.73|3.74|3.68|3.6|3.54|3.57|3.62|3.71|3.7|3.75|3.77|3.81|3.87|3.89|3.9|3.84|3.72|3.72|3.87|3.85|3.78|3.8|3.97|3.98|3.96|4|3.94|4.09|4.02|4.07|4.1|||4.18|4.14|4.25|||4.15|4.15|4.13|4.05|4.06|4.15|4.15|4.1|4.17|4.17|4.25|4.19|4.16|4.21|4.16|4.19|4.2|4.21|4.22|4.2|4.3|4.3|4.47|4.44|4.5|4.5|4.6|4.68|4.66|4.59|4.53|4.56|4.5|4.38|4.46|4.43|4.44|4.44|4.42|4.27|4.4|4.26|4.26|4.23|4.3|4.3|4.28||4.21|4.29|4.26|4.3|4.3|4.38|4.35|4.36|4.37|4.4|4.46|4.6|4.5|4.4|4.42|4.42|4.42|4.5|4.51|4.52|4.5|4.5|4.13|4.1|4.06|4|4.06|4.06|4.02|4.07|4.09|4.07|4.03|4.15|4.18|4.2|4|4.03|4.1|4.1|4.21|4.21|4.2||4.18|4.2|4.22|4.3|4.3|4.22|4.18|4.2|4.17|4.2|4.35||4.27|4.24
05210|1127887|/equities/medacta-group-sa|CHALL/MSCI_EU_SMALLCAP||124.8|126.2|121.2|120.4|121.2|121.4|122.8|121.8|121.8|123|122.2|125|125|123.8|124|125.4|125|122|125|123.4|126|127.2|127.8|124.2|127|128|128|125.8|123.8|122|122.8|123|123|123.8|124.8|122.4|122.6|122.4|120.8||121.2|122|120.6|118.8|116|116.4||116|114.6|113.8|113.2|113||111.4|111.4|110.6|108.4|111.4|111|110|110.6|110.4|113|115|116.2|116.4|120.6|119.2|119.6|117.2|117.6|119|119.6|118.8|||122.4|120.8|120.4|122.4|123|125.4|122|122.6|120.6|123|125.4|125.4|126|126|126.6|127|127.2|126.2|126.8|127|126.6|129|129.2|129.2|129|129.8|129.6|130|130.8|131|131.4|132.8|131.6|133.4|134|130.8|130.6|129|128|126.2|131.2|129.8|132.4|129.8|129.6|128.8|128|129.2|125.2|123|122.8|123.4|122.6|120.8|123.4|124.2|124.8|122.6|123.6|122.4|124|123.8|||125.6|127.2|128.8|||128.4|128.2|129.6|122.4|121.6|121.4|121.8|114.8|114|113|114.6|113.6|112.8|113|113.8|116.8|117.8|117.4|116|119|117.8|117.4|117.4|116|117.4|116.6|115|114|116.4|111.8|114.2|116.6|114.8|114|113|113.2|111.4|108|104.2|101|101.2|99.6|104|106.6|105.8|106|106|111|112.6|114.4|112.8|111|113.6|114.6|111.2|114.4|110.6|112.8|114.4|114.6|115.8|115.4|114.8|116.8|119.4|121.2|123.4|126.6|125.2|127|127|126.4|125.6|129.8|128|124.4|125|123.2|124|124|124|124|123.8|124.4|124|124|122.4|122.8|120.8|120.8|120.8|122.4|125.4|126|124.6|124|126.2|123.6|123.8|125.4|124|123.2|122.2||126.6|124.4
05211|1081655|/equities/medartis|CHALL/MSCI_EU_SMALLCAP||72|72.4|72.8|71.1|69.3|70.3|68.7|69.3|69|68.4|68.6|69.1|69.7|69.9|69.8|71|70.7|68|70.3|71.2|70.7|72.5|71.7|73.2|76.8|77.2|77.5|77.2|75.7|76.4|76.5|75.6|76.5|77.8|78.5|76.4|76|77|75.1||76.2|76.8|76.8|77.9|78.1|77.9||77|78.8|80.3|80.2|80.8||80.2|81|81.6|80.1|80.4|80.9|81|81.4|81|81.2|81.5|81|81|81|82.2|81|83|82.6|81.2|87.3|86.3|||89.4|86.6|84.8|84|81.4|81.4|79.9|78|77.8|77.8|75.5|77.5|78.1|71.7|72.3|72.4|69.9|71.5|72.5|72.7|72.6|73.1|74.9|73.8|74.7|75.9|77|74.9|74.3|77.3|75.5|77|73|74.7|74.7|76.7|75.9|78.3|74.6|72|73.9|75.6|75.4|73|75|71.8|73.8|73.1|69.7|69.3|73|71.7|74.7|75|75.9|76.9|76.5|77.1|77.2|78.2|76.6|77.3|||84|81.9|77.4|||77|76.3|76|76.9|79.9|79.7|78.8|74|75.6|75.8|72.9|72|70.5|72.6|71.5|73.2|71.5|71.4|71|67.6|68.5|69.2|64.1|64.9|68.9|70.6|73|73.5|74.4|71.7|72.4|72.7|73.7|72|73.7|76.7|73.7|71.4|71.9|70.1|70.9|73|75.1|76.7|75.8|78.1|79.5|80.5|78.2|84.4|80.9|79.1|80.1|76.5|75|78.5|75.2|74.1|75.1|80.2|84.1|80.5|84|86.1|86.1|87.8|88.6|90.4|89.5|90.5|93.2|93|92.3|91.3|89.6|92|94|90|86.2|86.7|88.5|85.3|85.1|91.3|85.6|94.7|94|92.8|88.1|82.5|72.3|71.4|75.9|80|77.7|77.5|76.5|72.7|74.8|78.4|80.9|80|81.3||81|81
05212|955603|/equities/metall-zug-ag|CHALL/MSCI_EU_SMALLCAP||1235|1245|1230|1240|1230|1235|1225|1230|1230|1230|1235|1235|1225|1245|1250|1250|1260|1255|1260|1280|1310|1335|1325|1335|1390|1310|1300|1280|1300|1320|1345|1330|1340|1350|1345|1345|1360|1350|1345||1345|1340|1340|1360|1330|1365||1280|1285|1305|1285|1275||1270|1295|1270|1265|1295|1300|1300|1315|1315|1310|1305|1375|1395|1385|1335|1325|1320|1330|1325|1340|1310|||1320|1325|1310|1285|1300|1290|1250|1270|1265|1295|1320|1360|1355|1375|1400|1420|1430|1440|1455|1460|1425|1410|1420|1415|1410|1410|1415|1435|1425|1425|1430|1425|1455|1445|1420|1420|1410|1415|1410|1425|1435|1440|1450|1450|1465|1465|1465|1470|1465|1465|1480|1460|1475|1475|1475|1460|1495|1490|1485|1485|1475|1500|||1525|1530|1545|||1545|1540|1530|1515|1520|1470|1430|1415|1425|1410|1375|1395|1400|1380|1380|1395|1400|1410|1405|1375|1400|1380|1380|1380|1385|1400|1405|1400|1390|1350|1370|1360|1350|1335|1355|1340|1350|1295|1305|1305|1260|1280|1280|1285|1270|1280|1310|1325|1330|1340|1350|1365|1355|1360|1370|1365|1365|1365|1395|1395|1430|1420|1370|1370|1385|1390|1395|1400|1415|1405|1415|1410|1415|1435|1425|1415|1445|1460|1470|1475|1505|1495|1470|1450|1450|1445|1445|1445|1410|1425|1425|1430|1435|1450|1490|1500|1535|1555|1555|1555|1560|1565|1600||1580|1580
05213|949724|/equities/meyer-burger-tech-ag|CHALL/MSCI_EU_SMALLCAP||5.82|5.985|5.965|6.24|5.83|5.01|5.015|4.85|5.92|7.01|8.25|0.0107|0.0096|0.0096|0.0073|0.0079|0.0079|0.0071|0.0071|0.0071|0.0073|0.0075|0.0073|0.0071|0.007|0.008|0.0082|0.0081|0.0087|0.0095|0.0102|0.0114|0.0111|0.0115|0.0115|0.0105|0.0108|0.0107|0.011||0.01|0.0107|0.0108|0.011|0.0104|0.0109||0.0109|0.011|0.0111|0.0113|0.0111||0.0115|0.0135|0.0111|0.0105|0.0103|0.0102|0.0102|0.0102|0.01|0.01|0.01|0.0097|0.0125|0.0123|0.0134|0.014|0.0133|0.0149|0.0147|0.0155|0.0207|||0.025|0.0317|0.0255|0.0244|0.0201|0.018|0.0154|0.0142|0.0132|0.0183|0.0177|0.0207|0.0219|0.0226|0.0212|0.0218|0.025|0.0243|0.0256|0.0292|0.0249|0.0291|0.0317|0.0341|0.0307|0.034|0.0382|0.0387|0.0437|0.0406|0.0429|0.0446|0.0428|0.0419|0.042|0.0423|0.0448|0.0449|0.0468|0.0471|0.042|0.0422|0.0509|0.05|0.0451|0.0433|0.049|0.0448|0.0402|0.0384|0.0371|0.0338|0.0494|0.0561|0.0573|0.0617|0.063|0.0637|0.0668|0.065|0.0654|0.066|||0.0735|0.0726|0.0721|||0.0709|0.0709|0.0701|0.0718|0.0753|0.0683|0.0669|0.0598|0.0699|0.086|0.0987|0.0869|0.0885|0.0895|0.0869|0.0832|0.0769|0.0778|0.074|0.0784|0.0794|0.0785|0.0934|0.0932|0.0954|0.0954|0.0972|0.1035|0.1037|0.0952|0.0941|0.0986|0.0994|0.0984|0.1|0.1008|0.0921|0.0904|0.0915|0.0902|0.0887|0.0869|0.0875|0.0886|0.0832|0.084|0.0869|0.0886|0.0914|0.0936|0.0963|0.0996|0.1022|0.1038|0.0993|0.1038|0.1108|0.1061|0.109|0.1257|0.1395|0.1443|0.1353|0.1323|0.1365|0.1384|0.1387|0.139|0.1348|0.1326|0.139|0.1439|0.1444|0.1423|0.1403|0.1334|0.1312|0.1382|0.1465|0.1478|0.1457|0.1493|0.1545|0.1622|0.1567|0.1531|0.1607|0.1614|0.1583|0.1567|0.1531|0.1596|0.1675|0.1676|0.1776|0.1797|0.1826|0.1848|0.1814|0.1854|0.1893|0.1872|0.1918||0.1976|0.1985
05214|955604|/equities/mikron-holding-ag|CHALL||19.6|19.55|19.3|19.6|19.15|19.3|19.35|19.7|19.6|19.6|19.75|19.9|20|19.85|19.35|19.2|19.2|19|19|19|18.2|18.6|18.45|18.4|18.4|18.7|18.45|18.25|18.15|18.35|18.35|18.25|18.75|17.95|17.7|18|17.4|17.25|16.95||17.2|16.9|16.95|17.15|16.95|16.8||16.85|16.9|16.9|17|17.15||17.9|17.8|18.65|17.95|18.45|18.15|18.1|18.2|18.2|18.15|17.95|18.6|19.1|19.1|18.9|19|19.85|19.5|19|19.15|18.75|||18.55|18.65|18.4|18.7|18.65|18.55|18|17.9|18.25|18.25|18.55|18.35|18.65|18|17.4|16.9|16.8|16.8|16.4|16.95|16.95|16.8|16.7|16.8|16.85|16.5|16.85|16.8|16.9|16.75|16.95|16.9|17|17|17.05|17|16.95|16.9|16.85|16.95|17|16.7|16.6|16.25|15.8|15.85|16|15.45|15.05|15|15.2|14.9|14.9|14.9|15|15.6|15.2|15.4|15.2|15.15|15.25|15.2|||15.3|15.25|15.4|||15.35|15.3|15.55|15.25|14.55|14.4|14.3|14.1|14.05|14|14.3|14.3|14.3|13.65|14.25|14.2|14.1|13.85|13.9|13.5|13.3|13.25|13.2|12.95|13.05|13.3|13.1|13.15|13.35|12.9|13.5|13.5|13.5|13.55|13.5|13.35|13.6|13.9|13.9|13.65|13.95|13.7|13.5|13.3|13.2|13.1|13.45|13.6|13.8|13.75|13.8|13.7|13.9|13.6|13.75|13.5|13.6|13.4|13.25|13.1|13.2|13.1|12.95|12.95|12.95|12.85|12.85|12.95|12.8|12.6|13|12.85|12.8|12.6|12.65|12.55|12.7|12.75|12.95|12.9|12.7|12.9|12.85|12.85|12.7|12.85|12.85|12.75|12.5|12.7|12.8|12.8|12.85|12.8|13.15|13.2|13.05|13.25|13.1|13.65|13.9|13.9|13.25||13|12.8
05215|953068|/equities/mobilezone-ag|CHALL/MSCI_EU_SMALLCAP||14.28|14.42|14.12|13.98|14.12|13.94|13.98|13.96|13.8|13.74|13.64|13.7|13.6|13.78|13.92|14.02|14.22|13.88|13.82|13.84|13.92|13.94|14.08|14|14.08|14.2|14.26|14.34|14.4|14.1|14.3|14.2|13.98|14.14|13.94|13.94|13.92|13.9|13.92||13.88|14|14.1|13.9|13.74|13.72||13.54|13.52|13.52|13.32|13.16||13.22|13.28|13.22|13.12|13.24|13.32|13.22|13.28|13.26|13.44|13.4|13.66|13.7|13.34|13.44|14.66|14.78|14.8|15.1|15.1|14.86|||14.86|15.04|14.82|14.8|14.64|14.7|14.72|14.6|14.56|14.56|14.42|14.76|14.96|14.98|14.52|13.78|13.68|13.74|13.74|13.6|13.66|13.5|13.56|13.5|13.46|13.5|13.52|13.38|13.28|13.24|13.24|13.04|13.16|13.18|12.96|13.16|13.12|13.3|13.02|13.06|13.08|13.3|12.96|14.04|14.12|14.02|14|13.86|13.94|13.86|13.82|13.66|13.86|13.92|14.02|13.8|13.58|13.68|13.68|13.58|13.68|13.54|||13.72|13.54|13.52|||13.56|13.5|13.4|13.26|13.28|13.42|13.4|13|13.08|13.26|13.14|13.12|13.22|13.18|13.08|13.22|13.08|13.14|13.22|13.16|13.2|13.24|13.02|13.18|12.98|13.92|13.7|13.76|13.9|13.62|13.5|13.56|13.42|13.38|13.94|14.1|14.3|13.88|13.8|13.8|13.68|13.8|13.84|13.84|13.78|13.74|13.7|13.6|13.52|13.68|13.62|13.66|13.78|13.8|13.26|13.36|13.16|13.22|13.38|13.7|13.68|14.08|13.76|13.6|13.56|13.7|13.6|13.58|13.36|13.58|13.4|13.42|13.7|13.68|13.82|13.74|13.72|13.8|14|13.84|13.7|13.8|13.62|13.74|13.74|13.56|13.22|13.28|13.4|12.88|12.88|13.58|13.72|13.86|13.98|14.08|14.2|14.16|13.98|14.04|14.16|14.08|14.24||14.48|14.54
05216|48537|/equities/mobimo-hldg|CHALL/MSCI_EU_SMALLCAP||265|264|262|260|260|262|260|259|257|254|254.5|255|254|253|254.5|253.5|254|251|251|250|251.5|252.5|254.5|252|256.5|256|258|259|259.5|258|257|256|256.5|255|255|254|257|261.5|258||256.5|257|257|256.5|257.5|258.5||259.5|260.5|260|260|261||257|260|258|257|258|259|259|259|259|257.5|255.5|260|260|258|255.5|257.5|259.5|260|258|261|260|||259|268.5|268|269|269.5|268|264.5|264|263.5|264|261|263|262.5|263|263|262|264|264|264|262.5|259|259|263|261.5|266|266.5|265|267.5|266.5|264.5|264|262|259|265.5|256.5|255.5|258|256|256|256.5|256|255.5|255.5|256.5|256.5|256|254.5|253.5|257.5|253|254.5|255.5|258|260|261|257.5|258.5|256.5|257.5|257|259|255.5|||261|261.5|262|||261.5|261.5|263|260|258|259|259.5|257|256.5|256|256|255.5|258|259.5|257|258.5|259|258|252|253.5|253|250|253|251.5|253.5|250|250|254.5|254|247|247.5|247|244|248|246.5|246.5|248|247.5|251|247.5|246|247|243.5|245|242.5|242.5|241.5|243.5|246|246|247|252|255|250|249|249.5|246.5|245|243|245|245.5|242.5|242|244|248.5|247|251|250|249.5|249.5|250.5|248.5|246.5|245.5|246|245|245.5|246.5|246|248|248.5|258.5|257|256|254|257|256|254.5|250|247.5|250|254.5|253|253.5|252.5|253|254.5|253|252|252.5|254.5|252.5|254.5||257.5|254.5
05217|942513|/equities/molecular-partners-ag|CHALL/MSCI_EU_SMALLCAP||5.92|5.91|6.08|5.95|5.94|6.09|5.81|5.94|6.49|6.57|6.52|6.37|6.79|7|7|9|9.3|8.39|7.12|6.47|5.96|5.3|5.45|4.475|3.98|3.745|3.75|3.67|3.655|3.66|3.4|3.5|3.48|3.36|3.35|3.39|3.385|3.365|3.395||3.305|3.42|3.375|3.21|3.315|3.235||3.25|3.17|3.35|3.4|3.315||3.29|3.185|3.36|3.2|3.26|3.415|3.3|3.37|3.35|3.375|3.38|3.575|3.54|3.5|3.58|3.435|3.62|3.545|3.44|3.41|3.375|||3.675|3.79|3.8|3.7|3.5|3.52|3.5|3.5|3.41|3.5|3.45|3.2|3.535|3.685|3.7|3.645|3.46|3.62|3.72|3.82|3.905|3.94|3.875|3.86|3.85|3.97|3.95|3.98|3.905|3.99|4.195|4|3.96|4|4.05|3.99|4|3.95|4.05|4.15|4.14|4.15|4|4|4|4|4.1|3.945|3.99|3.98|4.1|4.105|4.115|4.14|4.05|4.125|4.02|3.86|3.95|3.745|3.78|3.9|||3.44|3.765|3.73|||3.77|3.77|3.77|3.77|3.9|3.9|3.73|3.655|3.7|3.765|3.7|3.86|3.785|3.7|3.75|3.865|3.9|3.905|3.97|3.83|3.935|3.68|3.9|4|3.86|3.97|4|4|4|4|4|4|4|4|4.18|4.05|3.5|3.185|3.28|3.29|3.04|3.29|3.49|3.305|3.52|3.5|3.505|3.52|3.48|3.535|3.6|3.7|3.625|3.75|3.665|3.8|3.935|3.735|3.665|3.655|3.855|3.67|3.85|3.905|3.95|4|4.04|4.015|3.875|4.105|3.9|4.165|4.28|4.5|4.6|4.67|4.6|4.98|5.13|5.19|5.14|5.2|5.08|5.14|5.19|5.16|5.01|5.11|5.11|4.98|5.14|5.13|5.2|5.22|5.29|5.29|5.15|5.33|5.33|5.31|5.46|5.45|5.49||5.49|5.49
05218|949725|/equities/nebag-ag|CHALL||7|7|7.05|7.05|7.1|7.1||||7.15|7.15|7.15|||7.25|7.25||7.25|7.2|7.25|7.3|7.2||7.3|7.3|7.2||7.2|7.2|||7.25|7.3|7.3|7.25|7.3||7.35|7.55||7.5|7.3|7.35|7.3|7.3|7.45||7.3|7.3|7.3|7.4|7.5|||7.35|7.45|7.35||7.45|7.4|7.35|7.35|7.4|7.45|7.4|7.4|7.35|7.4|7.45|7.4|7.4|7.45|7.4|7.4|||7.35|7.35|7.4|7.5|7.45|7.35|7.45|7.45|7.45|7.4|7.45|7.45||7.35|||7.4|7.5|7.5|7.5|7.35|7.35|7.35|7.4||7.35|7.65||7.4|7.4|7.4|7.4||7.5|7.7|7.55|7.7|7.5|7.55|7.55||7.55|||7.7|7.6||7.55|7.65|7.5|7.7|7.7|7.55||||7.65|7.6|7.55|7.6|7.6||||7.5|7.5|7.5|||7.6|7.55|7.6|7.7||7.65|7.5|7.6||7.6|7.6|7.55|7.7|||7.9|7.65||7.7|||||||||7.9|7.6||7.65|7.55||7.55|7.6||7.6|7.7|7.6|7.6||7.65||7.8|7.8|||7.8|||||7.9||7.7||7.8|7.85|8.05||||7.85||8.1|7.9|7.8||7.7|7.7|7.95|7.8|7.7||||8|8.1|8|7.85|7.85|7.85|7.85||7.85||7.85|7.85|7.85|7.85|7.85|7.8|||||7.8|7.75||7.9|||7.75||7.8|
05219|334|/equities/nestle-ag|STOXX600/SMI/CHALL/EAFAGROWTH||94.66|93.7|93.3|92.56|92.84|92.54|92.96|92.56|92.52|91.88|91.72|92.22|92.9|93.88|94.68|93.7|94.9|94.56|94.9|95.1|95.28|95.1|94.94|94.7|95.6|98.02|98.34|97.76|97.6|96.46|95.56|94.14|91.18|91.64|92.34|92.42|93.3|95.06|95.3||96.62|95.42|95.54|94.82|95|95.18||94.2|92.16|91.36|91.72|91.82||92.2|92.08|92.7|92.08|93.98|94.26|93.84|95.24|93.24|93.36|91.92|92.5|93.04|93.82|93.46|93.5|93.26|92.92|94.78|94.24|94.82|||95.75|96|95.48|94.75|94.36|94.96|94.55|93.81|94.69|95.23|95.08|95.48|94.27|93.99|93.81|93.31|92.83|91.93|92.02|92.54|91.76|92.05|93.68|94.29|95.35|94.24|99.12|99.6|98.61|97.15|98.11|96.83|96.4|96.8|95.41|98.34|98.63|99.39|100.06|98.57|98.35|98.56|99.03|99.39|98.49|96.2|95.32|95.9|97.49|97.43|97.61|98.18|98.39|97.22|97.74|96.68|98.27|98.82|98.79|98.63|98.77|99.3|||97.51|96.79|96.84|||97.2|96.99|96.58|96.57|98.08|98.11|97.72|98.43|98.94|99.02|99.38|98.67|99.4|99.62|99.97|98.95|99.35|99.13|99.4|100.22|100.48|100.34|100.3|99.75|98.29|98.99|98.63|99.6|99.4|98.9|99.38|99.91|99.07|99.62|99.87|99.75|100.52|99.38|98.06|97.7|97.46|98.88|98.55|98.04|97.7|98.48|98.75|102.26|102.78|102.82|103.08|103.42|105.16|103.3|101.4|100.3|102.9|102.84|102.64|102.76|103.74|102.9|103.7|105.6|107.14|106.9|107.92|106.72|105.6|105.72|105.42|104.96|104.3|105.14|106.1|105.22|105.2|104.2|103.74|105.04|105.46|106.4|106.32|106.96|106.56|106.24|105.7|104.72|104.16|104.16|103.86|103.3|104.22|103|104.5|104.08|105.04|104.3|104.04|104.36|104.16|105.36|107.3||106.88|107.36
05220|949727|/equities/new-value-ag|CHALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.005|0.007|||0.0052|0.0066|0.0068|0.0098||0.0098|0.01|0.0114|0.012|0.0126|0.0128|0.0072||0.0056|0.0056|0.006||0.0056|0.005|0.004|0.007|0.0034|0.0038|0.004|0.004|0.0044|0.0052|0.004||0.0034|0.0034|0.0042|0.0044|0.0042|0.0052|0.0048|0.0036|0.005|0.0048||0.0044|0.0046|0.0062|0.005|0.0024|0.0032|0.0028||0.005|0.005|0.0046|0.0034|0.0034|0.0038|0.0034|0.0064|0.0098|0.011|0.003|0.004|0.003|0.0024|0.004|0.0032|0.0034|0.004||0.005|0.005|0.0054|0.0058|0.0054|0.0052||0.004|0.006|0.006|0.006|0.006|0.007|0.0086|0.007|0.007|0.0076|0.008|0.004|0.003|0.0048|0.0048|0.0042|0.006|0.0052|0.0052||0.007|0.0052|0.0064|0.007|0.009|||||||
05221|955607|/equities/newron-pharmaceuticals|CHALL||8.2|8.07|8.1|7.98|8.12|8.21|8.43|8.37|8.49|8.84|8.17|8.25|7.88|9.56|10.96|10.72|10.88|10.96|10.62|10.04|9.86|9.94|10.36|9.84|9.99|9.9|9.98|10.04|10.32|10.4|10|9.71|9.6|9.6|9.71|9.52|9.78|9.93|10.08||10.6|10.44|10.26|10.5|10.34|9.78||9.81|10.42|10|9.1|8.31||8.21|7.64|7.28|6.69|7|7|7.18|6.95|6.68|7.25|7.22|7.42|7.69|7.35|7.58|7.66|7.69|8.1|8.15|8.49|8.09|||7.76|7.84|7.48|7.5|7.44|7.82|7.34|7.86|7.62|7.82|7.82|7.86|8.02|8.38|7.62|7.66|7.84|7.9|8.18|8.38|8.2|8.3|8.6|8.6|8.74|8.2|8.14|8.16|8.42|8.3|8.32|8.58|8.64|8.96|8.62|8.74|8.76|9.02|7.82|7.52|7.76|7.72|7.94|8.08|8.26|7.64|8.02|7.8|7.84|7.32|8.36|8.26|10.05|10.4|9.88|8.8|8.36|7.32|7.16|6.06|6.14|4.57|||4.95|5.02|5|||4.43|4.39|4.4|4.3|4.35|4.38|4.4|4.39|4.5|4.45|4.58|4.55|4.65|4.56|4.69|4.8|4.65|4.85|4.65|4.76|4.62|4.23|4.66|4.84|4.93|4.87|5|4.85|4.9|4.94|4.95|5.06|5.26|4.98|5.06|5.28|4.8|4.8|4.84|4.88|4.8|4.7|4.64|4.56|4.55|4.77|4.99|5.08|5.2|5.28|5.36|5.3|5.44|5.64|5.92|4.9|4.85|4.85|4.94|4.99|5.46|5.4|5.44|5.44|5.74|5.52|5.44|5.42|5.4|5.4|5.52|5.5|5.74|5.5|5.66|5.84|5.5|5.5|5.56|5.98|5.32|5.48|5.26|5.32|5.36|5.32|5.5|5.22|5.58|5.5|5.98|6.1|6.3|6.6|6.18|6|5.84|5.96|5.82|5.38|5.38|5.1|5.04||5.2|5.24
05222|332|/equities/novartis|STOXX600/SMI/CHALL/EAFAVALUE||100.06|99.28|98.3|97.09|97.36|96.61|97.24|96.11|96.46|96.72|96.17|95.45|95.93|95.89|96.13|94.03|94.18|93.92|93.15|93.54|95.01|94.26|94.66|93.98|94.3|94.95|94.99|94.5|92.73|92.73|92.96|91.23|90.51|91.11|92.03|91.74|92.77|93.16|93.89||93.37|92.62|93.3|93.49|93.07|92.32||90.54|89.78|88.1|87.97|88.87||89.05|88.87|89.5|90|89.12|88.94|87.36|85.53|84.52|84.85|85|86.5|86.1|85.63|86.13|86.37|86.35|86.06|88.24|85.8|85.7|||87.37|86.66|86.15|86.41|86.51|86.72|85.11|85.52|85.53|85.64|86.8|87.13|87.59|88.8|88.11|87.78|91.06|90.54|90.18|90.14|89.49|90|90.65|91.36|91.63|90.57|90.04|90.77|89.56|88.44|87.96|87.8|88.02|87.68|88.31|87.97|90.73|90.09|90.36|89.8|90.54|89.4|92.59|92.91|92.46|92.75|93.53|93.5|94.4|93.8|93.12|93.65|92.8|92|91.43|91.32|91.55|91.14|90.8|90.41|89.84|88.63|||84.87|84.04|84.2|||84.84|84.29|84.6|84.62|85.26|84.79|85.58|86.71|85.93|85.58|84.72|84.25|84.89|85.06|86.14|85.38|85.12|84.84|85.28|85.97|86.79|86.25|86|85.07|84.28|84.1|83.23|83.62|84.56|84.62|83.86|84.3|84.88|84.18|84.24|83.34|84.66|85.21|84.54|84.63|83.76|85.09|85.82|85.11|84.5|84.8|84.75|87.15|87.38|87.2|87.52|89.05|89.68|89.12|88.13|88.38|87.23|87.6|91.94|93.37|93.87|93.71|92.46|92.99|92.5|91.94|92.71|92.89|92|92.02|92.26|91.23|89.82|89.67|88.31|88.12|88.63|87.21|87.79|89.03|89.35|89.31|89.93|90.57|90.46|89.72|89.86|90.37|90.64|90|89.39|89.86|90.09|90.23|90.92|90.78|90.58|90.67|89.98|89.85|89.07|89.06|90.76||91.07|90.25
05223|14157|/equities/oc-oerlikon-corp.|STOXX600/CHALL/MSCI_EU_SMALLCAP||5.015|4.964|4.868|4.836|4.94|4.958|4.98|4.928|4.894|4.888|4.848|4.904|4.71|4.774|4.924|4.898|5.005|5.025|5.01|4.906|4.864|4.85|4.87|4.822|4.892|4.884|4.922|4.856|4.866|4.924|5.005|4.918|4.854|5.04|5.045|5|4.996|5|4.898||4.912|4.92|4.928|4.9|4.808|4.708||4.838|4.7|4.206|4.166|3.98||3.992|4.012|3.918|3.876|3.908|3.922|3.9|3.896|3.9|3.85|3.84|3.912|3.926|3.9|3.988|3.954|3.984|4.004|4.09|4.168|4.042|||3.972|3.91|3.878|4.028|4.128|4.112|4.132|4.102|4.128|4.104|4.12|4.142|4.2|4.236|4.374|4.378|4.282|4.242|4.234|4.304|4.21|4.25|4.266|4.242|4.406|4.516|4.506|4.174|3.89|3.934|3.886|3.768|3.704|3.756|3.668|3.718|3.724|3.706|3.664|3.68|3.636|3.776|3.718|3.698|3.686|3.61|3.638|3.602|3.558|3.498|3.554|3.438|3.622|3.624|3.66|3.602|3.614|3.674|3.73|3.72|3.744|3.714|||3.796|3.792|3.774|||3.748|3.702|3.716|3.816|3.744|3.792|3.698|3.43|3.43|3.472|3.54|3.528|3.546|3.544|3.49|3.514|3.648|3.652|3.61|3.6|3.686|3.736|3.736|3.762|3.832|3.82|3.832|3.882|3.786|3.66|3.64|3.656|3.634|3.636|3.626|3.844|3.678|3.536|3.612|3.572|3.49|3.47|3.498|3.54|3.49|3.508|3.54|3.518|3.582|3.614|3.616|3.716|3.808|3.89|3.75|3.756|3.768|3.752|3.816|3.846|3.892|3.826|3.76|3.746|3.784|3.842|3.922|4.04|4.022|4.016|4.068|4.216|4.26|4.354|4.368|4.376|4.378|4.39|4.392|4.4|4.37|4.342|4.152|4.124|4.136|4.104|4.216|4.226|4.168|4.094|4.086|4.144|4.152|4.248|4.3|4.2|4.246|4.188|4.128|4.12|4.21|4.18|4.698||4.734|4.706
05224|949673|/equities/banque-profil-de-gestion-sa|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.42|3.3|3.64|3.7|3.7|3.98|3.96|3.7|3.92|3.96|4.16|4.5|4.08|3.46|3.34|3.54|3.4|3.5|3.6|3.8|3.3|3.42|3.5|3.3|3.36|3.4|3.12|3.08|3.12|3.12|3.2|3.02|3.1|3.02|3.04|2.82|3|2.84|2.94|2.82|2.88|2.74|2.94|2.94|2.6|2.9|||2.92|2.88|2.88|||2.8|2.8|2.86|2.86|2.74|2.8|2.8|2.92|2.98|2.94|2.9|2.98|2.84|2.86|2.82|3|2.86|2.94|2.88|2.96|3.06|2.9|3|3.14|3.1|3.28|3.16|3|3.16|3.04|2.64|2.92|2.9|2.7|2.7|2.78|2.62|2.62||2.6|2.6|2.6|2.66|2.76|2.86|2.68|2.68|2.68|2.8|2.84|2.8|2.82|2.8|2.78|2.74|2.7|2.46|2.52|2.58||2.62|2.68|2.68|2.74|2.74|2.58|2.56|2.56|2.4||2.4|2.44|2.46|2.56|2.46|2.6|2.62||2.62|2.78|2.6|2.7|2.46|2.6|2.64|2.8|2.9|2.74|2.74|2.7|3|3||3.16|3.14|3.06|3.16|3.16|3.16|3.08|3.04|3.08|3.16||3.16|3.08
05225|955608|/equities/orascom-development-holding-ag|CHALL||4.47|4.4|4.3|4.3|4.3|4.36|4.36|4.28|4.23|3.98|3.91|3.75|3.84|3.9|4|4.08|4.04|4.03|4.1|4.14|4.06|4.11|4.15|4.2|4.2|4.15|4.17|4.01|4.1|4.18|4.14|4.13|4.11|4.13|4.12|4.25|4.11|4.11|4.22||4.24|4.24|4.33|4.25|4.3|4.38||4.18|4.24|4.21|4.13|4.18||4.2|4.11|4.2|4.21|4.28|4.3|4.28|4.38|4.3|4.37|4.5|4.5|4.5|4.3|4.35|4.29|4.3|4.45|4.7|4.45|4.64|||4.7|4.5|4.6|4.58|4.5|4.5|4.2|4.19|4.2|4.22|4.2|4.37|4.45|4.5|4.23|4.33|4.33|4.33|4.1|4.1|4.15|4.16|4.37|4.28|4.35|4.6|4.4|4.34|4.35|4.31|4.38|4.32|4.37|4.4|4.5|4.61|4.61|4.61|4.59|4.7|4.7|4.78|4.79|4.6|4.7|4.7|4.7|4.53|4.61|4.62|4.7|4.92|4.7|4.68|4.7|4.54|4.68|4.54|4.74|4.61|4.62|4.65|||4.8|4.74|4.8|||4.94|4.66|4.75|4.73|5|4.75|4.75|5|4.98|4.8|4.8|4.8|4.73|4.66|4.8|4.8|4.9|4.94|4.88|4.9|4.97|4.97|4.99|4.95|5|5.2|5.2|5.2|5.1|4.8|4.9|5|5.08|5.2|5|5.16|5.24|5.3|5|4.98|4.8|4.79|4.7|4.8|4.55|4.7|4.9|5|5.28|5.28|5.2|5.3|5.3|5.3|5.3|5.7|5.4|5.34|5.6|5.6|5.7|5.7|5.7|5.88|5.78|5.8|5.7|5.88|6|5.68|5.94|5.22|5.3|5.4|5.26|5.3|5.24|5.5|5.4|5.3|5.4|5.36|5.2|5.2|5.22|5.22|5.2|5|5.46|5.68|5.5|6|5.86|5.98|5.64|5.4|5.32|5.7|5.72|5.74|5.76|5.84|6.14||5.92|5.96
05226|955609|/equities/orell-fuessli-holding-ag|CHALL||76.8|76.6|76.8|78|77.8|77.2|77.8|77.2|77.4|76.4|76|77.2|77|77|77|77.8|77.2|77.8|78|78|78|79.6|78|77|77.6|77.8|77.2|76.4|77.4|77.4|77.2|76.4|77|78|77.8|77.2|77.8|77.8|78.4||77|78.4|78.4|78.2|78.2|79.2||80.4|80.4|79.8|80|80||80|80|80.4|80.4|80.4|80.2|80.8|80.6|81.8|81.4|81|82|81.8|79.6|79|77.2|77.8|77.2|78.4|78.2|78.4|||77|77|77|75.8|76|75.4|74.6|75|75.6|75|76|75.4|75.2|75.6|75.8|74|73.6|73.2|72.4|73.8|74.2|73.2|73.8|73.8|73.8|73.2|73.8|73.8|72.6|73.8|73.6|73.6|73.6|73.4|73.8|74|73.4|74.4|74.4|74.4|74.2|73.8|73|73|73|74|74|73.8|73.8|74|73.8|74|74|74|74|74.2|74|74.4|73.4|74.4|75|75|||75.2|74.8|74.2|||73.8|74.6|74|74.4|74.6|74.4|74.6|74|73.4|74.6|74||74.6|75.2|75|75.6|74|73.6|73.8|73.6|74|73.6|73.6|71.4|73|73.8|73.8|73.6|74|73.8|73.6|73|73.4|72.8|72.6|72.6|72.4|71|70|71|71.2|71|71|69|70.2|70.2|72|70.8|72.2|72.2|71.8|72.2|71.8|71.8|72.2|72.2|71.6|72|71.8|72.2|72.2|71.6|72.2|71.6|72.2|72.2|72.2|72.2|72|72.2|73|73|73|72.2|72|74.2|73.4|74|74|73|73.8|73.4|73.2|73.8|72.6|73.4|73|73.2|73.4|73.2|74|74.4|73.8|73.6|74|72.2|74.6|74.4|75|74.6|74.4|74.8|74.8||72.8|73.2
05227|955610|/equities/orior-ag|CHALL/MSCI_EU_SMALLCAP||55.8|55.2|54.3|54.4|54.1|55|55.1|55.9|55.6|55.9|55.7|56.7|57|59.4|59|58.4|59|58.3|59|58.6|58.7|58.7|60.2|60.6|60.6|60.8|61.4|60.9|61.4|61.1|61.6|62|61.5|62.2|62.6|64.1|66.7|66.1|66.5||67.5|67.7|67.1|66.7|66.6|66.6||66.1|65.5|65.4|65.1|65||65.7|64.9|63.5|63.8|64.1|63.2|64.5|63.5|62.4|62.3|60.5|61.6|61.9|62.4|62.9|63|63.5|63.5|64.8|66.1|66.2|||66.5|66.3|65.5|65|63.6|62.5|62|61.6|61.9|62.7|61.7|65.5|66.5|66.2|65.9|66.6|66.5|65.8|66.4|65.8|64.7|64.9|65.2|64.9|64.8|64.4|64.3|65.9|65.9|66.2|66.2|67|65.4|66.1|65.5|66.7|65.6|66.6|66.6|65.5|65.8|66.7|66.8|68|67.7|67.5|67.3|69.9|70.6|71.2|72|72.9|72.8|73.9|75.3|75.7|75.4|74.8|74|72.2|72.5|72.8|||72.1|72.8|72.6|||72.9|71.1|73|71.2|71.2|70.9|72.1|72.1|71.9|73.5|72|73|71.6|71.8|72|72.6|72.6|74.8|73|74.8|73.7|72.5|74.1|73.4|72.5|73.2|72.7|73.2|73.2|72.1|73.2|71.3|71.5|73.5|72.4|75.5|73.9|73.5|74.2|72.8|72.8|75|73.1|71.7|72.9|73.2|69.8|70.1|70.2|70.9|69.6|71.8|72|71.6|70.5|71.2|72.1|71.6|72.1|74|72.9|70.9|70.7|71.3|71.6|73.2|72|72.5|72.1|71.8|71.5|72.8|73.3|72.6|73.6|73.6|73.5|73.5|72.3|73.6|75.3|75.4|73.5|72.5|73.2|72|72.7|72.7|75.9|75.1|75.5|78.3|76.2|74.3|75.9|75|76.4|76.3|76.1|76.5|75|75.8|75.5||75|76
05228|49833|/equities/partners-group|STOXX600/SMI/CHALL/EAFAGROWTH||1245.5|1226|1220.5|1205.5|1206.5|1217|1200|1186.5|1170.5|1147.5|1154|1137.5|1143|1152|1171|1154|1178.5|1154|1157|1145|1154.5|1175.5|1189|1163.5|1160|1165|1184|1207.5|1194|1202|1206|1210.5|1194.5|1206.5|1229|1233.5|1259|1262|1263.5||1258|1276|1279|1251.5|1238.5|1258.5||1237.5|1237.5|1216|1204.5|1183||1189.5|1199.5|1195|1181|1195.5|1219|1181|1189|1203|1243.5|1242.5|1281.5|1271|1276.5|1272|1265|1272.5|1264.5|1274|1262.5|1252.5|||1288|1282|1286.5|1281.5|1303.5|1310|1256|1254.5|1295|1286|1293.5|1307|1300|1266|1268|1270.5|1261|1243|1265|1264.5|1269|1264|1262.5|1268|1252.5|1241.5|1233.5|1237.5|1241|1230|1222.5|1213.5|1201.5|1216.5|1200|1199|1170.5|1167|1169.5|1167.5|1173|1173|1175.5|1140.5|1144.5|1141|1127.5|1106.5|1131|1115|1113|1094|1105|1122|1140|1146.5|1163.5|1162|1167|1159|1167.5|1154.5|||1213|1211|1212.5|||1228|1219.5|1218|1230.5|1209.5|1211|1216|1182|1170.5|1180|1172.5|1161.5|1155.5|1147|1150.5|1155.5|1152.5|1144|1129|1132.5|1146|1139|1131.5|1116.5|1122|1126|1110.5|1103.5|1091|1055|1050|1051.5|1028.5|1015|1009.5|1007.5|993.4|967.2|956.8|951.8|947.8|955.8|955.2|958.6|955.6|950.2|976.6|1004|1024.5|1038.5|1028.5|1045.5|1046.5|1042|1015|1029.5|1006.5|1002|991.2|1025|1034.5|1023.5|1016.5|1024|1020|1021.5|1019|1053|1051|1029.5|1041.5|1039.5|1029.5|1028|1016|1021.5|1013.5|1021|1028|964.4|953.8|955.2|944.6|946|929|916.8|923.4|921|924.2|920.8|923.4|924.8|939.6|944.6|959.2|956.8|974|949.2|959.4|974|974|955|958.6||978|984
05229|955613|/equities/peach-property-group-ag|CHALL/MSCI_EU_SMALLCAP||7.52|7.6|7.73|7.67|7.71|7.25|7.3|7.31|7.09|7.16|7.34|7.42|7.78|7.5|7.65|7.9|8.1|7.84|8.01|8.12|7.95|7.79|7.91|8.56|8.96|9.12|9.38|9.13|8.94|8.5|8.64|8.67|8.61|8.77|9.1|9.21|9.24|9.71|9.66||9.8|9.8|10.32|10.5|10.28|10.58||10.48|11.16|10.48|9.86|10||9.44|9.55|9.42|8.86|9|9.14|9.04|9.06|9.16|8.95|8.73|8.96|9.44|9.41|9.53|9.97|10.36|10.78|11.36|10.92|11.08|||11.98|11.24|10.88|10.28|10.3|9.1|8.78|9.24|9.03|9.6|9.36|9.1|8.15|8.03|8.08|8.14|8.13|8.18|8.1|8.25|8.39|8.06|7.72|8.19|8.52|8.91|9.27|9.2|9.87|10.06|10.2|10.14|10.26|10.9|10|9.92|10.1|10.52|10.7|10.04|10.12|10.32|10.1|10.1|10.1|10.3|9.46|9.7|10.4|10.52|10.5|10.52|10.6|10.62|10.66|10.54|10.6|10.66|10.92|10.98|10.7|10.62|||11.48|11.18|11.02|||10.62|10.54|10.56|10.82|11.34|11|10.88|10.6|10.76|11.14|11.02|10.96|11.3|11.5|11.08|11.04|11.1|11.24|10.8|10.98|11|10.86|11.06|10.84|11.04|10.6|10.3|10.68|11.62|10.76|11.08|11.42|11.72|12|12.22|12.5|12.46|11.54|11.94|11.7|11.78|11.78|11.72|11.7|11.7|11.88|11.82|11.78|11.8|11.74|11.7|11.92|12.14|12.3|11.9|12.3|12.04|12.32|12.52|13.04|13.32|12.6|12.44|12.82|13.5|13.6|13.74|13.58|13.16|12.98|13.26|13.6|13.04|12.96|12.9|12.9|13.06|13.48|13.4|13.3|13.46|14.2|13.16|13|12.6|12.6|12.6|11.5|10.72|10.5|10.56|10.5|10.56|10.5|10.5|10.58|10.94|10.64|10.52|11.2|11.62|11.66|11.7||11.68|11.54
05230|955617|/equities/perfect-holding-sa|CHALL||6.5||6.5|6.68|6.7|6.1|6.54|6.5|6.5|6.64|6.5|6|6.36|6.7|6.76|6.76|6.5|6.64|6.76|6.7|6.76|6.52|6.8|6.36|6.9|6.8|6.9|6.8|6.6|6.72|6.9|7.25|7.25|6.5|6.88|7.2|7.85|7.98|7.8||8.295|8.15|7.8|8.1|8|8||8.43|7.9|9|9.754|11.5||16.25|16.75|15|16.128|17.024|16.128|16.128|15.232|15.232|16.128|17.024|15.232|17.024|17.92|17.92|17.92|18.816|18.816|17.92|18.816|19.712|||20.608|18.816|18.816|17.024|18.816|17.024|17.024|19.712|18.816|21.504|22.4|22.4|22.4|23.296|21.504|22.4|22.4|24.192|24.192|22.4|21.504|25.088|28.672|28.672|28.672|29.568|28.672|27.776|27.776|26.88|30.464|26.88|23.296|23.296|22.4|19.712|20.608|26.88|15.232|17.024|17.024|17.024|17.024|17.024|4.48|3.584|4.48|3.584|3.584|3.584|6.272|6.272|7.168|7.168|7.168|6.272|6.272|3.584|2.688|2.688|1.792|1.792|||1.792|2.688|2.688|||1.792|0.896|1.792|1.792|0.896|1.792|2.688|1.792|2.688|2.688|2.688|1.792|1.792|1.792|1.792|2.688|2.688|2.688|1.792|1.792|0.896|1.792|1.792|0.896|1.792|1.792|1.792|2.688|3.584|2.688|3.584|2.688|2.688|3.584|3.584|3.584|2.688|2.688|2.688|2.688|3.584|3.584|2.688|2.688|2.688|2.688|3.584|3.584|3.584|3.584|3.584|3.584|4.48|3.584|3.584|4.48|3.584|5.376|3.584|6.272|7.168|4.48|3.584|3.584|1.792|17.92|22.4|22.4|25.984|25.984|22.4|25.984|25.088|25.088|22.4|19.712|17.92|21.504|24.192|27.776|31.36|34.944|34.048|30.464|29.568|30.464|30.464|31.36|33.152|35.84|35.84|34.048|34.944|35.84|40.32|40.32|40.32|39.424|39.424|36.736|34.048|37.632|37.632||36.736|39.424
05231|955614|/equities/perrot-duval-holding-sa|CHALL|||||56|||56|55.5|||54.5|51.5|52|53|52|56|||56|51|58.5|59.5|59|35.2|||||||57|||57||57|||56||||||59.5|53.5||53.5|53.5|54|54|55||54.5|||||54.5|||||||54|55|54|55|55||58.5||58|||58.5|58.5|58||||59|59||55|||54|54.5|52|52||||57|||58.5||||||||||59|59.5||56|58.5|58.5|||59|56|59|56|||60|||60|59.5|51.5|||60|61|63|60|60|59|56.5|63|||63.5|60|56|||64|64|69|||||70|70|70.5|71||70|||||70||72|72.5||||||72.5||72|72|||70.5|||63|||62|69|||||||69.5|||||66|||69.5|77.5||77.5|76.5|78|78||80.5|||||80.5||77.5|||||77||77|||||79||79|79||||||82.5||82.5|||83|83|||83|||82|||
05232|955616|/equities/phoenix-mecano-ag|CHALL||489|494|491|496|495|494|489|488|482|473|477|477|477|480|488|493|495|494|493|488|484|491|498|486|492|484|490|486|481|483|493|492|489|500|528|512|516|512|520||520|524|536|520|524|516||512|508|506|494|506||494|489|477|483|469|456|456|459|460|458|459|460|458|458|458|457|458|458|456|450|454|||456|456|457|459|459|459|462|464|464|464|455|455|449|450|446|455|459|464|465|464|464|464|460|451|442|445|446|444|434|451|442|443|447|450|451|459|459|453|455|455|453|461|450|444|441|443|444|446|443|439|447|447|447|445|445|439|439|427|427|431|431|431|||434|430|432|||432|432|425|439|440|438|434|431|434|430|434|427|421|428|428|412|418|414|415|415|408|432|401|385|389|386|385|381|386|375|364|357|360|366|365|368|366|367|368|368|370|368|350|356|359|352|359|358|346|354|355|357|355|351|358|359|348|355|360|360|360|360|360|355|354|357|360|362|361|367|368|370|370|370|375|373|370|375|372|372|373|376|367|373|375|363|361|352|357|351|361|366|358|365|361|361|360|351|355|346|352||352||353|352
05233|993241|/equities/bf-holding-ag?cid=993241|CHALL||30.5|29.25|29.3|29.15|29|29|28|27.8|27.15|27.85|27.8|28.9|28.5|28.1|28.7|28.1|27.4|28.05|26.9|26.85|33.3|34.3|34.4|34.4|34|35.15|35.5|35.95|36.3|36.9|37|36.85|36.55|37.45|37.45|37.35|36.55|36.55|38.7||38.45|39|38.85|38.2|36.7|36.7||35.6|37.5|37.6|35.8|36.15||36.3|37|36|36.75|37.1|37.6|38.25|39|39|39.8|40.35|41.2|41.55|42.15|42.7|43.8|42.75|42.8|43.9|43.45|44.35|||45.5|44.9|44.1|43.45|44.05|43.4|42.8|43|42.8|44.6|44.9|44.75|44.7|44.25|44.45|45.5|45.3|45.65|45.8|45.85|46.1|45.7|45.65|45.3|45.85|45.7|45.9|46.15|46.35|46.45|46.65|47.8|49.3|49|49.95|48.15|49.6|49|47.15|45.5|45.45|45.65|46.35|46.95|46.95|47.1|46.55|46.4|46.5|46.45|47.65|48|48.6|48.9|48.7|48.7|48.35|47.95|47.95|46.7|47.1|46.5|||45.8|45.45|44.85|||45.2|44.3|45|45|43.8|45.2|45.45|44.95|46.3|47.4|49|49|50.5|58.3|57.9|58|58.9|58|58|59|59.1|58.2|57.5|57|57.3|57|56.6|56.5|56.1|52.1|54.2|53.9|53.1|52.5|54.6|53.4|54.9|52.5|52.1|51.7|51.9|53.1|52.5|52.8|51.9|53|54.5|55.5|57.6|58|58.2|60.3|61.1|61.3|60.2|61.7|61.5|62.2|62.5|62.5|62.4|63.1|62.5|63.4|62.5|63|64.6|67|67.5|68|68.5|67.5|68|67.5|66|67.1|70.8|72.7|73.4|73|72.6|72.4|71.2|72.4|72.4|73.8|73.7|73.3|73.8|73.6|72.5|73.9|75.2|75.3|75.9|76|77.4|76.7|77.4|76.4|76.2|75.2|77.6||75.8|74.8
05234|955615|/equities/plazza-immobilien-ag|CHALL||306|305|304|305|305|304|303|303|302|301|302|297|294|296|295|293|296|296|294|294|296|299|300|300|300|299|298|298|298|298|298|298|298|300|299|299|299|299|299||301|301|301|301|301|301||301|301|301|301|301||301|300|300|301|300|301|301|302|300|300|300|302|301|302|303|305|309|309|310|308|308|||308|308|308|308|308|307|308|309|308|307|306|307|306|306|305|305|305|305|304|304|303|301|304|304|302|302|302|304|304|304|305|304|305|306|304|304|305|306|306|306|307|308|307|300|300|300|300|300|300|301|300|299|299|299|298|298|298|298|300|298|299|298|||300|300|300|||299|299|300|299|300|297|300|300|300|300|300|298|298|299|298|298|298|298|298|298|300|300|300|300|299|299|299|300|300|299|298|300|300|302|304|304|304|300|302|299|298|298|300|300|299|296|300|300|300|300|300|300|300|300|300|300|298|299|299|298|299|297|298|298|298|297|298|300|298|296|300|300|299|300|297|297|298|302|302|304|303|302|303|305|310|310|310|314|314|315|315|317|317|316|316|316|316|316|316|316|316|316|316||316|316
05235|1055082|/equities/poenina|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05236|1076609|/equities/polyphor-ag|CHALL||0.072|0.0684|0.075|0.082|0.0666|0.1105|0.103|0.071|0.04|0.04|0.0396|0.0396|0.0332|0.0426|0.035|0.04|0.031|0.0308|0.0322|0.0334|0.0408|0.0414|0.036||||||||0.0618|0.0644|0.056|0.06|0.0676|0.059|0.063|0.07|0.069||0.0756|0.0778|0.069|0.066|0.0778|0.0634||0.063|0.0636|0.061|0.0542|0.0638||0.0588|0.051|0.059|0.0588|0.055|0.059|0.0576|0.055|0.0516|0.0598|0.055|0.0638|0.065|0.063|0.0598|0.0552|0.06|0.065|0.077|0.07|0.08|||0.085|0.075|0.077|0.077|0.077|0.077|0.09|0.09|0.09|0.1|0.116|0.118|0.13|0.13|0.143|0.157|0.141|0.145|0.148|0.15|0.165|0.1535|0.1625|0.17|0.1655|0.192|0.185|0.2|0.1695|0.195|0.182|0.1625|0.208|0.217|0.208|0.25|0.25|0.26|0.29|0.29|0.29|0.348|0.329|0.31|0.31|0.39|0.278|0.444|0.55|0.29|0.185|0.1295|0.1015|0.0732|0.066|0.0692|0.058|0.0502|0.046|0.0434|0.04|0.0454|||0.041|0.041|0.047|||0.0478|0.048|0.05|0.04|0.04|0.045|0.049|0.048|0.053|0.05|0.046|0.046|0.053|0.0544|0.0558|0.05|0.051|0.051|0.061|0.05|0.048|0.052|0.045|0.0798|0.0348|0.034|0.042|0.0334|0.04|0.055|0.065|0.075|0.0798|0.209|0.19|0.18|0.169|0.17|0.1995|0.195|0.2|0.165|0.21|0.21|0.19|0.2|0.1955|0.191|0.191|0.19|0.2|0.218|0.202|0.22|0.23|0.29|0.21|0.27|0.21|0.25|0.29|0.282|0.327||0.305|0.32|0.305|0.305|0.33|0.351|0.33|0.32|0.354|0.35|0.35|0.369|0.32|0.34|0.35|0.372|0.37|0.38|0.37|0.373|0.35|0.371|0.376|0.375||0.366|0.39|0.374|0.375|0.397|0.374|0.4|0.372|0.41|0.408|0.366|0.371|0.4|0.4||0.398|0.388
05237|949728|/equities/private-equity-holding-ag|CHALL||75|75|77|77.4|72.8|75.8|77.8|77.6|75.2|76|76.8|76.6|76.8|75|75.2||76|75.2|77.4|76.2|76.6|77.4|77.4|77.4||77|77.8|78|78|75.6|75.6|76.8|76.4|75.6|74.6|74|73.8|72|72.4||74.6|74.8|74.8|73|72.2|72||72|72|71|70.8|70.8||69.8|71.8|71.2|71.2|71.2|71.2|70.2|71.8||69.2|70||70.6|70||68.2|71.4|71.2|69.6|68.4|69|||70|70|70|68|68|67.2|67.4|68.4||68.4|68.4|68.2|68.2|68.6|68.8|68.8|69.2|69.6|68.6|68.4|68|69|70|70|70|70|69|68|68.4|68.6|69|68|69.4|69.2|69.2||70|70|71.4|70|70|70|69.6|68.6|69.2|69|69.6|68|68.2||69.4||70|69.8|69.4|70|70.8|71.6|71.6|72|73|72.6|||73.6|73.4|73.4|||73.4|72|71.4|||72.4|71.6|71.4|71|69.6|69.2|69.6|67.8|67.8|68|68|68.8|68|68|||68|68|68.4|67||68.4|68|68.4|67.6|67.8|68|68.8|68.4|68.6|69.8|68.4|68.2|66.6|66.6|66.6|66||67.6|67.6|68.4|69|70|66.2|67.2|66|67|66|65||66|67|66|68|69|69|67|66|67.8|64|67.8|68|68|68|68.8|69|67.4|69|66|69.2|68.4|69.4|69.8|68.8|69.8|70|70.8|69.6|68.4|68|67.8|67.4|67.2|66|67.2|66.8|66.8||67|67|66|65|65|65.8|64.2|66.8|66|67.6||67.6|
05238|49832|/equities/psp-ch-prpty-n|STOXX600/CHALL/MSCI_EU_SMALLCAP||118.5|118.6|117.9|117.2|116.8|117.2|117.4|117.1|116.1|115.2|115.3|114.6|114.8|114.9|115.2|113.5|113|111.1|111.7|111.7|112.4|112.1|112.9|111.5|112.8|112.3|114|113.9|114.5|114.1|113.3|112.7|112.8|112.8|112.3|112|112.6|114.5|114.2||113.9|113|114.7|112.9|113.3|113.6||115.2|115.8|114.4|114.2|114.4||113.9|115.3|114.5|114.2|115.2|116.9|116|116.6|116.8|114.9|114.2|114.4|113.6|112.3|112|113.5|114.9|118.5|119.6|119.2|117.5|||118.2|117.7|116.3|117.6|117.2|116.6|114.4|114.3|114.4|114|113.3|114|113.5|114|113.2|112.5|112.2|112.3|112.4|113.5|112.5|112.4|114.5|113.2|114.5|114.3|115|115.5|115.3|114.8|115.4|113.5|113.3|114.2|113.2|113.6|114.5|114.3|114.6|114.8|115.2|115.3|116|115.7|116|115.8|115.4|114.9|117.6|116.6|116.3|116.8|118|117.7|117.4|115.9|117|116.9|116.6|116|115.8|114.7|||117.6|117.4|117.8|||118.1|117.6|118.8|118.3|119.8|118.2|119.3|117.4|116.6|115.7|115|114.9|114.7|115.4|115.1|115.1|115.6|114.5|113.4|113.9|113.5|113.2|113.3|112.1|111.9|111.3|111.1|112.2|113.1|110|110.5|111.5|110.1|110|110.5|111.7|112.4|110.6|111.7|110.4|110.5|110|110|109.9|108.4|107.3|107.4|108.5|110.2|110.4|110.3|111.2|111.6|110|109.9|109.2|107.8|106.9|106.2|107.3|108.2|106.9|105.5|107|108.6|108.5|109.4|110|109.2|108.4|109.7|109.7|109.7|109.6|109.8|108.5|108.7|108|107.2|106.9|107|107.4|106.8|106.4|106.6|106.1|105.9|104.9|103.5|102.6|103.9|103|103.1|102.6|103.1|103.2|103.6|102.7|101.5|101.3|101.5|101.1|101.9||102.8|103
05239|955640|/equities/therametrics-holding-ag|CHALL/MSCI_EU_SMALLCAP||1.195|1.18|1.18|1.185|1.185|1.18|1.19|1.18|1.195|1.21|1.2|1.19|1.18|1.25|1.12|1.11|1.11|1.17|1.12|1.17|1.18|1.2|1.165|1.2|1.18|1.2|1.25|1.17|1.17|1.25|1.265|1.295|1.295|1.255|1.25|1.255|1.255|1.25|1.25||1.28|1.28|1.28|1.28|1.255|1.25||1.22|1.22|1.28|1.165|1.24||1.24|1.3|1.3|1.25|1.34|1.285|1.26|1.31|1.26|1.215|1.26|1.25|1.26|1.3|1.285|1.33|1.33|1.35|1.31|1.28|1.25|||1.3|1.33|1.38|1.42|1.42|1.31|1.3|1.332|1.42|1.36|1.36|1.44|1.45|1.45|1.45|1.47|1.43|1.42|1.45|1.5|1.52|1.582|1.59|1.64|1.6|1.61|1.63|1.62|1.622|1.7|1.688|1.634|1.622|1.652|1.62|1.62|1.65|1.62|1.65|1.692|1.61|1.61|1.66|1.61|1.642|1.65|1.7|1.65|1.62|1.624|1.69|1.73|1.7|1.71|1.73|1.73|1.73|1.8|1.77|1.844|1.84|1.97|||1.99|1.85|1.85|||1.85|1.76|1.63|1.63|1.63|1.6|1.68|1.77|1.852|1.85|1.862|1.942|1.92|1.9|1.87|1.872|1.95|1.86|1.85|1.85|1.89|1.87|1.89|1.87|1.87|1.86|1.93|1.95|1.93|1.894|1.952|1.91|1.91|1.91|1.916|1.95|1.96|1.96|1.96|1.96|1.95|1.95|1.95|1.95|2.01|2.09|2.08|2.1|2.1|2.12|2.07|2.08|2.1|2.1|2.055|2.12|2.01|2.05|2.1|2.185|2.295|2.2|2.18|2.19|2.25|2.25|2.35|2.385|2.5|2.475|2.495|2.985|3|3.15|3.31|3.35|3.4|3.9|3.9|3.96|3.405|2.84|2.185|2.125|2.175|2.08|2.1|2.11|2.12|2.17|2.015|2.14|2.28|2.27|2.36|2.335|2.42|2.325|2.36|2.485|2.485|2.51|2.55||2.505|2.53
05240|318|/equities/richemont|STOXX600/SMI/CHALL/EAFAGROWTH||143|141.35|139.35|137.95|138.25|139.7|140.55|140.6|141.1|140.5|140.25|142|142.15|144.35|140.5|138.95|139.3|140.95|141.25|142.1|143.7|146.2|148.55|146.9|148.55|150.45|149.2|146.8|144.05|143.4|144.05|142.55|142.4|143.95|143.8|143.35|142.25|140.6|143.55||144.75|137.45|136.75|136.4|134.7|135.5||132.95|132.85|131.95|131.8|128.15||127.9|129.7|129.85|127.75|129.25|129.35|127.2|127.45|128.45|131.75|127.95|130.2|128.05|132.05|133.45|133.85|135.1|133.95|137.75|137.9|136.2|||137.5|136.5|134.7|134.75|134.25|137.85|136.8|139.85|142.05|145.8|148.2|147.7|146.25|144.95|145.1|144.5|141.5|141.5|142.4|143.15|140.6|138.55|137|137.05|137.6|135.75|134.05|135.8|135.9|137.05|136.45|134.25|132.7|135.15|134.25|133.45|129.15|128.7|128.6|128.6|128.5|129|130.45|128.75|128.5|121|121.6|119.65|117.65|116.4|116.35|105.4|108|109.85|110.25|110.45|112.3|112.75|113.05|112.1|112.5|112|||115.75|115.25|116.65|||115.95|117.55|118.95|119|119.75|121.9|124.25|119.35|117.65|117.45|115.75|112.85|113.25|111.5|110.5|109.95|109.2|109.5|108.5|111.7|112.1|113.55|113.75|113.05|113.8|112.6|109.95|112|110.4|104.6|106.7|112.55|111.75|110.8|111.4|112.45|109.6|106.8|106.9|104.75|104.4|104.45|107|108|105.8|104.95|106.05|105.1|105.4|106.05|105.9|108.5|109.3|113.9|109.65|112.9|111.65|110.45|110.15|111.3|112|109.9|109.3|110.85|114.25|117.05|115.2|115.55|117.7|119.85|121.7|118.3|116.35|116.75|117|117|116.05|117|123.45|125.6|124.6|125.6|126.45|126.65|124.65|123|124|123.5|123.2|123.2|122.65|124.4|126.25|126.35|129.45|130.3|134.1|130.8|130.7|134.05|135.25|134.9|135.3||140.3|140
05241|48531|/equities/rieter-n|CHALL/MSCI_EU_SMALLCAP||115.4|113.2|112|112.4|115|114.2|113.2|112.8|114.8|115|115|117.6|114.4|118.2|119.8|118.6|120|118|120.2|122.4|122|122.4|127|126|129|127.8|129.6|130|129.6|130.6|131.4|132.2|132.2|135.6|136.2|136.6|135|132.8|132||131.8|132.8|133|131.4|131|131.2||131|128.8|127.4|126.4|128.4||129|127.6|127.2|123.6|127|125.4|123.6|125|129.6|129.4|130.4|129.8|130.8|131|131.2|130.6|131.2|130.6|130.2|130|130|||130.4|132|120.4|121.4|121.4|118|115.8|115.8|109.6|113|110|111.2|103|99.6|99.6|95.9|94|91|91.7|92.5|93.8|92.3|90.3|89.3|89.6|90.9|89.7|90.1|90.5|92|91.2|89.9|89|88.1|89|89.4|89|88.2|89.6|90.3|91.9|91.3|92.4|89.6|88.8|82.2|81.3|82.6|83.4|81.4|82|80.8|82.4|83.4|85.5|84.8|86.8|88.9|87.8|88|90.3|88.8|||90.1|90.5|93.3|||92.6|90.7|92|91.8|91.6|93.9|90.3|89|88.7|91.1|92|89.8|91|92.1|92|92.4|90.8|88.5|86.3|85|87|86.4|86.1|85.6|85.8|85|85.6|86|83|80.1|80.5|80|79|77|77.1|77.9|78.1|76.1|77|76.5|76.9|74.6|76|77|77.7|79.6|80.6|79.7|81.4|81.7|82|84|85.1|82.7|82.5|83.5|83|83.5|84|86.5|85.2|85.3|84.7|85|86.6|86.6|87|87.4|88.1|88.3|88.9|89|88.1|90.3|92.3|91.6|91.7|91.9|91.4|92.9|93.2|93.5|91.5|93.1|93.7|92.5|92.6|93.7|93.7|91.3|90.5|90.9|90.4|89.5|90|90|90.4|90.3|90.5|93.6|93.7|93.8|95||97.1|99.1
05242|955621|/equities/roche-holding|CHALL/EAFAGROWTH||281.8|278.2|276.8|272|268|269.6|268|271.8|274.6|274.6|273.8|275.4|274.2|277.8|279|275.6|276.2|276.2|274.6|271.4|273.6|271.8|268.6|265.8|265.4|268.8|265.4|262.8|259.6|256|252.8|250.2|251.4|252|254.8|252|254.8|255.4|258.8||258.2|256.8|248.8|245.2|249.2|246.8||242.8|241.4|237.4|235.6|234.2||240.8|241.2|240|236.8|239.2|250.2|244.2|238|236.8|237.4|237.8|242.6|241.8|243.2|240.4|237.6|232.8|231.6|237.6|239|240|||243|240|239.8|238.4|237|237.4|243.4|241.6|242|242.6|245.2|254.6|258.6|255.6|252.8|252.6|251.2|250|246.4|246.8|245.4|246.6|245.4|244.8|247.8|244.4|245.8|247|246.2|241.6|240|239.8|241|240.4|238.6|239.2|242.8|243.4|244|248|247|261.8|262.2|261.2|263.6|258.4|262.8|262.6|265.6|263.4|265|266.4|269.4|270.8|272|270|273.8|272.8|271|272.2|273.8|272.8|||261.4|258.2|260.2|||260|261.6|260.8|260|261.6|260|261.6|270.4|272|271.6|272|264.6|265.4|267.2|261.2|253|249.8|249.2|247.4|249.8|252.4|251.6|249.4|251.8|253.8|253|251.8|251.6|253.8|253.2|251.6|253.8|253.8|252.2|253.2|252.8|254|252.2|247.2|256|251|250.2|253.4|253.2|253.4|253|252.6|266|269.2|267.2|271.8|273|273.2|271.4|271|268.2|266|261.4|264.4|265.2|269.4|266.6|268|265.8|267.6|268.4|270.2|278.6|277.4|278.2|280.8|281.2|280.4|279.8|278.6|279.2|277|272.6|274.4|277.4|278|276.2|279.4|278|274|274.8|276|279.2|271.8|272.4|272.6|277.4|280|282.2|284.8|286|287.4|284.2|282.8|281.2|282|282.6|284.6||289|289.2
05243|337|/equities/roche-hldg|STOXX600/SMI/CHALL/EAFAGROWTH||254.8|252.1|249.1|244.6|243.7|243.9|243.8|246|248.5|250.3|249.6|250.4|249.6|253.4|255.4|252.8|250|249.8|247.7|245.5|247.6|245.8|243.5|241.6|239.7|242.6|238.4|236.1|234.2|232.1|231|228.3|229.6|228.8|229.9|230.4|232.1|231.9|234.4||237.1|234.8|227.5|224.6|227.6|225.1||221.9|221.3|218.5|217.3|214.1||220.6|221.2|221|218.8|222.2|229.7|225.8|222.1|220|220.1|221.5|225.1|225|226.1|224.4|221.8|219.8|219.5|224.9|226.4|227.1|||229.7|226.75|227.2|225.5|225.3|225.05|230.95|229.05|229.6|230.8|232.4|241|244.75|242|238.2|237.9|235.9|234.7|233.55|233.2|231.95|231|231.95|229.15|232.4|228.85|230.85|232.2|232|228.2|226.95|227.2|228.4|227.5|224.9|224.9|228.2|230.55|230.5|234.1|233.5|247.1|246.7|246.75|247.45|242|245.15|243.75|247.8|244.1|245.95|247.25|250.1|250.85|252.5|250.6|253.9|252.25|251.45|251.3|254.35|251.85|||244.5|242.45|243.7|||244.3|245|243.5|244.05|245.2|244.35|245.9|252.65|253.7|254.3|253.3|249.45|249.95|250.95|246.3|239.6|236.05|236.4|235.9|236.9|238.7|238.35|236.6|237.6|237.65|237.6|236.85|238|239.6|238.75|236.75|238.1|238.15|236.4|237.15|237.25|238.15|237.7|233.85|241.3|237.75|237.25|237.55|237.2|237.55|239|238.45|249.45|252.5|252.15|255.05|252.7|254.05|252.65|250.85|248.1|246.7|243.95|246.35|248.05|250.45|249.7|251.9|249.1|249.55|249.4|251.05|256.1|257.05|257.95|261.35|259.55|256.6|254.65|253.9|256.7|256.65|252.4|253.9|257.65|259.45|260.3|261.8|261.05|259.15|259.2|260.15|262.55|253.05|254.3|255.05|257.95|260.6|262.25|264.85|265.15|266.9|265.6|266.45|264.85|265.05|266.95|269.8||270.6|269.4
05244|949711|/equities/romande-energie-holding-sa|CHALL||55.6|55.4|55.4|55.6|54.8|55.6|56.4|56|56|56.4|56.4|55.8|56.4|56.2|57|54.8|55.8|55.8|55.8|56|55.6|57.2|56.4|56.2|56.2|56|57.6|57|55.4|56|57|56.8|57.4|57.2|56.6|58|57.6|57.6|56.8||58|58.6|57.8|58|58.4|58||57.8|58.6|58.2|58.2|58.2||58|58|56.6|56.2|55.8|55.2|54.4|55.4|55.8|55.6|54.4|55.4|55.2|55.8|54.4|55.4|55|54.8|54.6|54.8|55.2|||53.8|55|54|55.4|55.2|55.8|54.6|55.6|55.6|56|54.4|54|54|54.6|54.6|54.6|55.6|55.4|54.2|54|52.8|53.4|51|51|51.4|51|53|52.8|53.4|52.6|52.8|52|51.8|51.8|52.2|53|52.6|52.6|51.4|53.2|54.4|55|56.4|55.6|55.4|56.4|56.6|56.2|55.2|55.8|55.8|55|55.6|56|55.6|56|56|56|55.4|54.8|54.6|54.4|||55|55.6|55.8|||55.8|54|55|55|54.6|52.8|54.2|56.2|55.6|55.2|54|55|55.4|53.6|54.8|53.2|54.8|53|54|53.6|53.6|52.6|52.8|54|54.2|53.8|54.6|53.8|54|53.6|51.4|56.2|57|56.4|56|57|56|56.2|56.6|56|55.8|53.4|55.6|52.4|53|54.8|55|54.6|54|55.4|55|55.8|55.8|55.6|55.4|55.8|54.8|55.6|52.4|56|56|54|54|54|53.8|53.8|56|56|55.4|53.4|53.8|55.4|55|56|55|56|54.4|55.4|55.6|54.6|53.6|52.4|53.6|53.8|52.6|53|53|50.6|50.2|50.6|51.4|50.8|50.8|51.6|50.6|51|51.6|51.2|51.6|51.6|51.6|51.6|51.8||51.6|51.4
05245|955628|/equities/s-h-l-telemedicine-ltd|CHALL||4.56|4.6|4.49|4.13|4.35|4.36|4.58|4.58|4.59|4.3|4.6||4.75|4.9|4.89||4.99|4.9|4.63|4.64|4.9|4.9|4.99|4.99|5.26|5|4.77|4.79|4.7|5.2|5.2|4.8|5.14|5|5.1|5.04|5.22|5.08|5.38||4.71|4.7|4.44||3.7|3.7||3.7|3.9|4.12|4|4.32||4.2||4.75|||4.85|4.6|4.85|4.61|4.61|5|5.36|5.4|5.44|5.2|5.3|5.5|5.32|5.9|5.3|5.48|||5.45|5.35|5.4|5.5|5.55|5.4|5.55|5.55|5.6|5.65|5.6|5.55|5.4|5.35|5.2|5.3|5.15|5.35|5.2|5.4|5.4|5.05|5.25|5.2|5.15|5.4|5.25|5.5|5|5.55|5.7|5.6|5.65|5.4|5.1|5.55|5.7|5.6|5.6|5.55|5.55|5.8|5.75|5.6|5.6|5.95|5.95|5.7|6.1|5.95|6.25|6.25|6.2|6.5|6.5|6.75|6.3|6.25|5.6|5.9|6.15|6.65|||6.95|6.85|6.75|||7.2|7.05|7.2|7.3|7.2|7.3||7.1|7.05|7.1|7.3|7.15|7.15|7.1|7.5|7.9|7.2|7.55|7.45|7.65|7.95||||8.2||8.2|8.2|7.9|8.25|8.25|7.9|7.8|7.75|8.6|8.3|7.2|7.6|7.95|8.3|8.3|8.65|8.9|9.45|9.45|9.7|9.1||9.85|9.85|9.7||10.1||10.2|10.2|10.2|10.2|10.1|10.3|10.4|10|10|10||9.95|9.9|9.75|9.55|8.9|8.85|9.55|9.35|9.35|9.35|8.55|8.95|8.75|8.4|7.55|8.3|8.25|8.15|7.65|7.85|7.7|7.5|6.8|7.3|7.4|7.6|8|8|8|8.25|7.95|7.75|7.75|7.8|8.3|8.05|8.2|8.3||8.3|8.1
05246|955624|/equities/santhera-pharmaceuticals-holding|CHALL||8.39|8.37|8.22|8.37|8.34|8.29|8.42|8.3|8.41|8.51|8.31|8.77|8.95|8.27|9.19|9.5|9.58|9.78|9.77|9.65|9.7|10.12|9.95|9.62|10.08|9.6|9.4|9.62|9.82|9.77|9.87|10|9.78|9.52|9.29|9.36|9.5|9.36|9.27||9.25|9.34|9.4|9.2|9.14|9.17||9.29|9.13|9.06|9.31|9.37||9.26|9.42|9.5|9.5|9.46|9.65|9.53|9.11|9.37|9.85|9.09|9.1|9.25|9.38|9.71|9.8|9.64|9.52|9.64|9.56|9.55|||9.77|9.67|9.78|9.7|9.6|9.5|9.33|9.48|9.47|9.55|9.58|9.51|9.76|9.95|10.2|10.26|10.4|10.2|10.32|10.5|10.4|10.96|10.9|11.36|10.8|10.48|10.18|10.5|9.95|9.95|10.02|10.1|9.56|9.8|9.41|9.33|9.61|9.6|9.27|9.18|9.35|9.44|9.84|9.8|9.66|9.65|9.76|9.65|9.92|10|9.96|10.12|10.18|10.08|10.5|8.96|8.98|9.1|9.07|9.18|9.35|9.39|||9.81|9.94|10.04|||10.04|10.16|9.91|9.8|9.93|10.2|10.04|9.89|10.44|10.4|10.28|9.94|10.06|9.91|9.58|9.59|8.9|8.98|8.88|9.13|9.15|8.82|9.38|9.61|9.86|9.58|9.62|9.95|10.02|10.02|9.75|10.5|10.6|11.14|10.34|10.96|10.54|10.82|11.36|10.3|11.52|13.3|12.7|13.2|11.5|12.06|13.1|12.16|10.5|9.99|8.88|7.49|7.24|7.48|7.21|7.41|7.45|7.34|7.32|7.94|8.34|8.07|8.4|8.46|8.7|8.56|8.83|8.87|8.67|8.65|8.66|8.61|8.5|8.39|8.4|8.36|8.4|8.46|8.52|8.45|8.64|8.75|8.5|8.32|8.1|8.09|7.91|7.88|7.92|7.9|8.01|8.15|8.1|8.25|8.12|8.22|8.5|8.41|8.44|8.34|8.6|8.6|8.52||8.59|8.28
05247|955623|/equities/schaffner-holding-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||500||506|498|||498||||||||500|||||||||500||||500||500||||||502|502|485|||||492||492||502|502|||504|||504||490|||490||||490||490|||490||||490|497|490|497||||||||||||492||||||497||491|||||498|498|||488|488|492|496|492|496|496|485|489|490||490|498|490|492|496|496|500|502|502|502|502|502|504|502|502|504|500|502|502|499|496|500|502|494|494|493|494|495|494|493|493|494|493|493|493|495|494|493|493|494|493|492|494|494|495|492|494|494|493|494|494|492|495|493|493|494|493|495|495|495|492|492|492|493|491|491|490|491|493|493|497|498|496|495|494|494|493|493|490|490|493|282|281|284|285|287|285|286|280|289|289|289||287|
05248|48548|/equities/schindler-n|CHALL/EAFAGROWTH||231|226.5|226|226|224.5|226|225.5|225|223|222.5|224|222.5|220.5|223.5|230.5|229|231.5|227.5|229.5|231|230.5|230|230.5|229|229|230.5|230.5|231|229|229.5|228|228|228.5|232.5|234.5|236|234.5|234.5|233||232.5|234.5|235|233|230.5|230.5||230|228|226.5|225|223||224.5|223|222.5|220.5|222.5|221.5|220.5|219.5|219.5|216|215|217.5|215|217|217|218|219.5|219|218.5|221|221|||220|221.2|222.6|222.8|224.4|226.8|229|229.4|227.6|228.4|227.2|227.4|226.4|223.8|226.8|227|225|223.6|226.6|225.4|224.8|226.6|223.6|224|226.8|223|225|223.4|221.8|222.6|220.2|217.2|208.6|208.8|206.8|205.8|206.4|207|204.2|206.6|206|206.4|206.8|206.8|205.4|203|199.6|198.6|195|191.8|193.7|194.1|195.9|197.3|198.3|195.4|195|197.3|196.6|196.5|198.3|200.8|||199.5|197.6|197.5|||197.1|197.6|196.9|196.5|195.2|196.4|197|195|193.9|192.6|193.2|190.7|187.5|186.4|185.4|187.4|187.4|186.6|185.1|184.9|187|186.1|185.7|184|185.1|185.5|183.4|184.5|186.1|183.1|183.7|185.4|182.1|181.8|180.4|181|180.5|176.6|176.5|173.8|174.9|174.2|174.7|175.5|174.6|173.1|178.6|173.8|176.9|177|178.5|180.6|180.8|181.1|177|179|178.6|179|179.7|180.1|176.8|172.7|179.5|176.2|179.2|179.4|180|180.4|180|181.2|180.7|180.7|178.5|179.7|180.3|180.9|181.3|182.9|180|181.8|183.2|185.9|185.6|187.1|184.8|183|182.6|183.9|184.4|184.4|185.6|186.9|190.1|190.6|193.2|194|197.5|196.7|197.5|197.5|197.5|197|200.4||201.6|202
05249|49834|/equities/schindler-ps|STOXX600/CHALL/EAFAGROWTH||232.2|228.8|227.2|227.2|227.2|227.6|227.8|227|226|226.2|225.8|225.6|223.2|225|234|232.6|234.2|231|233.6|237|235.4|235.2|235.4|233|233.6|235|235|236.2|234.6|234.8|233.6|232.6|233.4|238|238.6|241.2|239.4|239.4|237.6||238.6|240.8|240.4|238.8|237.6|237.4||237.6|235.4|234.2|232.2|228.8||230|229.2|229.6|227.4|229.4|228.4|226.4|225.8|225.6|224|222.2|224.2|221.4|224.6|224.2|225|225.8|224.2|225.2|227|226.8|||227.1|228.2|228.5|231.2|233.3|234.5|235.5|237|234.3|235.8|233.8|233.7|233.3|230.4|232.5|232.9|231.1|230.8|233.9|233.3|232.9|234.8|231.2|231.8|234.2|231.5|232.4|231.7|230.5|231.2|228.9|226.8|217.4|217.9|216.1|214.7|214.7|215.4|213.5|215.6|215.3|216|215.5|215.1|213.6|211.2|208.1|206.2|204.1|201.4|203.5|204.1|206.5|206.5|209.3|206.6|206.8|209.1|208|208.1|209.8|212.2|||210.3|209.1|210.7|||209.7|209.6|208.8|208|207.3|208|207.8|205.4|203.8|201.8|202.7|200|195.3|195.55|194.65|196.5|195.75|196.15|194.95|195.2|196.95|196.45|195.05|193.1|193.35|193.2|191.5|192.55|192.5|189.9|191.35|192.15|189.9|189.45|187.4|187.95|187.6|183.15|183.2|179.4|180.7|180.35|181.4|181.85|179.35|178.25|184.1|178.2|182.75|183.3|185.45|186.5|186.2|186.85|182.95|185.45|185.95|185.8|187.3|187.35|183|178.8|183.2|180.8|184.95|186.65|187.2|187.85|187.55|189.3|189|188.85|187.1|188.8|190.8|190.6|191.8|193.15|190.1|192.15|193.6|197.15|196.35|197.4|195.1|193.7|193.1|194.4|194.85|195.3|196.45|197.35|200.2|200.5|203.7|203.1|207.2|206.8|206.3|207.2|205.9|205.7|208.5||211.2|211.1
05250|955635|/equities/schlatter-industries-ag|CHALL||26|||26|26||25.8|25.8|25|||25.4|26.2|25.4|24.6||26.2|27||27|27|27|27|27.6|27.8|28||||26.8|28||27.8|27.6|27|27|26.4||26.4||||26||25.6|25.7925||25.4075|25.215|25.0226|25.0226|24.8301||24.8301|24.8301||24.6376|24.4451|25.0226|24.2526|24.2526|24.6376|24.4451|24.8301|25.0226|24.8301|24.8301|24.8301|24.2526|24.4451|24.0602|24.0602|24.0602|23.0977|||23.2902|22.7128|21.1729|21.1729|22.7128|22.7128|22.7128|22.9053|||21.3654||22.5203|22.5203|21.1729|21.1729||21.1729|20.9805|20.9805|22.7128|22.7128|23.2902|21.5579|22.7128|20.5955|21.3654|||22.9053|22.9053|22.1353|22.1353|22.5203|22.5203||24.8301|24.8301|24.0602||25.0226|24.2526|24.8301|23.6752|24.8301|24.8301|23.4827||23.4827|23.0977|22.7128|22.1353||24.2526|21.1729||||||22.3278||||||24.8301|||24.8301|24.8301|24.8301|||24.8301|23.0977|22.9053|23.0977|21.9429|22.1353|20.5955|20.403|21.9429|||||||||||22.1353|21.9429|22.1353|20.2105|21.5579|21.9429||21.9429|21.9429||21.9429|20.788|||20.788|20.788|22.1353|22.1353|22.1353|||22.1353|20.788|||22.3278||21.3654|20.403|21.3654|21.1729|22.5203|22.5203|22.1353|20.403|23.0977|21.1729|21.1729|20.788|20.788|21.1729|21.1729|21.7504|21.7504|22.3278|24.0602|||||22.3278|||22.9053||22.9053||23.4827||22.5203|23.2902|24.4451||21.7504|24.6376||24.6376|23.0977||21.5579|||21.5579||21.5579|||23.8677|24.2526|||
05251|955636|/equities/schweiter-technologies-ag|CHALL/MSCI_EU_SMALLCAP||414.5|403.5|393|396|400|406|407.5|403|396|396|398.5|404|398.5|399|410.5|417.5|419|418|416|414|408.5|415|425.5|424|422|422|438.5|437.5|433|433.5|447.5|457|465.5|466.5|467|462|469.5|457|452||450|452|448|448.5|448|444.5||442|441.5|435|430.5|426.5||413|414|408.5|406|410|414|432|431.5|441|442|446|452|455.5|482.5|485.5|490|494.5|489|491.5|497|495.5|||508|500|484.5|493|491|481.5|480|484.5|490.5|496|501|502|486|461|458|439.5|439|438|441|441|441|436|438|442|449.5|455.5|453.5|462.5|460|471.5|469.5|458|449|454|449|451.5|444.5|453|450|458.5|467|475|480.5|476.5|479|470|478|471.5|471|452.5|462|466.5|470|481.5|485.5|482|493|494.5|503|498.5|502|510|||519|521|513|||515|523|525|516|506|516|505|500|493|502|489|485|490|491|494.5|480|505|521|518|505|499|495|512|519|513|511|513|515|519|508|511|507|518|514|523|532|521|514|508|493.5|489.5|482|496.5|509|507|512|525|527|530|541|551|553|555|546|526|542|551|556|561|574|585|577|570|576|582|593|589|600|586|590|599|590|589|597|592|603|600|612|612|615|623|637|619|611|604|590|599|620|621|604|595|637|629|642|651|664|664|661|659|652|664|657|660||671|678
05252|955631|/equities/schweizerische-nationalbank|CHALL||3760|3770|3770|3720|3770|3830|3890|3880|3850|3850|3930|3940|3970|3860|3990|3860|3810|3790|3840|3840|3900|3830|3830|3860|3860|3850|3920|3960|3980|3960|3960||4060|4060|4020|3970|3960|4000|3970||4010|4050|4040||4020|4100||4030|4000|4100|4100|4100||4060|3960|4210|4200|4190|4140|4050|4030|3900|3930|3970|4050|4040|4060|4100|4110|4170|4110|4120|4190|4210|||4120|4010|4000|4170|4220|3980|3650|3720|3660|3610|3610|3670|3640|3600|3680|3750|3760|3690|3780|3730|3720|3670|3730|3550|3820|3860|3820|3850|3920|3980|3970|3980|3960|3980|4050|4080|4120|4120|4120|4090|4080|4100|4080|4110|4100|4090|4130|4100|4100|4160|4150|4170|4190|4200|4060|4160|4230|4260|4270|4290|4300|4290|||4300|4300|4330|||4330|4280|4310|4310|4300|4220|4200|4180|4170|4170|4170|4150|4180|4170|4190|4200|4150|4150|4160|4200|4250|4160|4160|4150|4160|4120|4140|4160|4180|4150|4150|4180|4200|4150|4110|4150|4310|4300|4400|4450|4380|4400|4470|4450|4430|4450|4480|4510|4510|4350|4430|4530|4540|4580|4580|4590|4450|4460|4630|4640|4650|4530|4530||4640|4640|4650|4620|4640|4630|4650|4680|4630|4670|4680|4680|4600|4600|4640|4630|4690|4660|4600|4570|4580|4620|4620|4700|4800|4770|4810|4800|4820|4890|4920|4900|4890|4890|4890|4830|4820|4700|4570||4600|4680
05253|1073053|/equities/sensirion|CHALL||81.7|81.1|82|80.8|80.8|82.8|81.9|84|79.4|78.4|78.1|78.4|73.6|75.4|75|74.5|76.1|75|75.5|75.6|74.9|78|80.6|76.6|76.9|77.4|76.9|75.3|74.3|74.5|75.3|76.9|75|76|75.6|72.4|72.7|74.4|72||72|74.7|71.9|69.1|69.2|70.4||69.2|67.5|66.2|63.5|60.7||60.7|62.2|61.5|60.2|60.8|61.1|57.7|58.8|60|60.2|60.1|61.5|63.4|64.8|63.9|63.8|63.8|64.1|63.9|63.4|65.3|||66.7|67|68.1|66.7|65.7|65.9|64.8|63.5|62.7|63.7|63.5|64.3|64|68.6|68.6|70.1|70|68.3|69|66.8|66.8|66.3|68.2|67.3|67.3|66.7|65.5|66.4|69.7|70.5|69.2|66.5|65.9|67.8|65.3|66.2|66.3|67.5|67.7|69.9|68|72|74.5|74|76.2|75|73.4|73.2|74.8|73.8|74|73.3|73.4|74.9|77|76.6|79.6|79.6|78.7|78.4|79.5|79.2|||83.4|83|82|||82|82.1|83.5|86.6|85.2|86.3|84.6|82.7|84|83.7|82.7|77|76.8|77|76.4|79.9|80|81.5|80.1|81|81.2|80.3|81|79.7|80.5|79.9|78.7|79.1|78.9|73.9|76.4|75.9|74.8|75.6|74.4|73.9|71.3|68.5|68|65.6|65.1|65.7|65.6|68.7|70|70|71|72|73.2|71.1|70.1|70|69.8|68.2|67.4|70.1|70.8|71.5|70.8|72.5|73.4|72.4|70.9|70.6|72.5|71.7|71.2|73.8|74.6|75.1|75|74.7|74.5|75.1|75.3|74.5|75|78|78.1|77.8|77.6|77.7|77.4|78.1|74.9|73.6|75|73.8|74.6|74.3|74.6|74.1|75.4|75.6|75.7|75.3|75.5|74.6|75.2|75.2|75.4|74.7|75.1||76.3|75.1
05254|955625|/equities/swiss-finance---property-invest|CHALL||94|94|93.2|92.6|92.6|92.4|91.6|91.4|91|89.8|90.4||90.4|90.2|90|90|90|90|90|90.8|90.6|91|91|91|||91|90.6|91.2|91.6|93||93.2|93|93|93|93.4|93.8|94.6||||95|95|94.8|94||94|94.6|94.2|94.6|95.4||94.6|95|94||92.8|94|94|94|93.6|92.6|92||94.4|94.4||93.8|94.6|94.6|94.2|94|94|||93|95|96|95.5|95|94.5|94.5|94|93.5|93|93|92.5|90.5|91.5|91.5|90.5|91.5|90.5|93|92|92|92|93|93|93|93|93|93|92.5|93|93|93|93|93|92|92.5|92.5|92||93.5||93.5|93.5|93.5|94|93.5|93|93|92.5|92|93|93|92.5|92|91.5|91.5|90.5|91.5|91|90|90|91|||93|90.5|90|||90|89|89.5|87|88|88.5|88|89|89|88.5|88|87.5|87|88|87.5|88.5|87.5|88.5|87.5|87|88.5|88.5|88.5|88||88.5|88|88|86.5|86|87|88.5|88.5|88|87.5|88|88|87|87||85|84.5|84.5|84|83.5|83|84.5|85|86|87.5|||86.5|86.5|87.5|88.5|87.5|86.5|86.5|87|89|88|87|86|86|86|87|87|86.5|87.5|88.5|87.5|87|86.5|86|86|85.5|85.5|86.5|85|84|85.5|85.5|85.5|86|86|85.5|85|85.5|87|85.5|85||86|85.5|86.5||86|86|88.5|88|88.5|88.5||89|89
05255|945096|/equities/sfs-group-ag|CHALL/MSCI_EU_SMALLCAP||125|124|122.4|120.2|120.8|122.6|121.8|120.4|120.6|121.2|119.4|120|117.8|118.4|119.6|118.8|120.6|119.6|119.6|117.8|117.4|119.2|125.6|123.6|122.8|122.8|122.8|122.2|121.2|122.4|122|123.8|124.2|125.2|126.4|128.4|128|125.4|122.8||113.8|114.4|115.6|114.8|114.6|114||112.8|111.2|110.8|110.6|109.2||109.4|111.2|110.2|111|112.8|112.6|111.2|110.4|110.8|112|112.6|115.4|114.4|115.6|116.8|116.8|118.4|116.8|116.6|116.4|116.2|||118.6|119.6|119.4|119.4|118.8|120|115.4|115.4|116|115.6|115.4|115.4|114.6|114.2|113.4|113.4|114|113|112.4|111.8|110.4|109.6|109.8|110|110|108.8|108.8|109|109|108.4|107.4|107.6|105.8|106.2|108.8|110|109.8|109.6|107.2|106|106.4|104.2|104.6|104|104.6|103.4|102.4|100.8|99.9|98.9|100.6|98.7|103.2|103|102.8|101.6|102|102.2|102.6|102.6|102.8|101.6|||104.2|103.4|103.6|||104.8|103.6|105|104.2|104.2|104.2|103.2|99.9|101|99.1|98.6|97.3|98.8|98.1|97|98.1|98.7|97.7|95.3|95.6|96.2|95.8|96.1|95.6|96.9|97|96.9|98|97|94.6|94.5|95.1|93.4|91.9|92.8|92.2|91|90.7|90.4|91.9|90.7|89.8|90.9|90.7|90.7|91.2|91.9|92.4|94.1|95.5|95.6|97.1|97.7|98|95|96.8|96.4|96.4|97.4|98.7|100.2|99.5|98.1|98.3|100|100.4|101.8|101.4|100.6|101.2|100.6|100.2|99.8|100|99.6|99.3|100.2|101.8|101.6|102.2|101.8|101.4|99.8|99.3|98.5|98.5|98.7|99.7|100.2|99.9|100.2|100.6|102.2|101.2|102|102.2|102.6|102.6|101.8|103.6|102.6|100.8|101.8||103.4|103.4
05256|13818|/equities/sgs|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE||82.34|81.54|81.2|80.26|81.02|80.84|81.04|80.78|79.54|80.02|79.92|80.28|80.84|80.7|80.44|81.3|83.04|81|82.18|81.56|81.92|83.18|83.52|82.88|83.14|83.9|83.94|82.6|81.84|82.14|84|83.42|83.88|85.16|85.12|85.02|84.64|83.16|81.42||80.72|80.94|81.18|81.3|81.52|82.24||82.38|82.38|82.4|82.36|81.28||81.06|82.22|83.14|82.1|81.96|81.5|82.24|82|82|81.42|81.44|80.48|81.66|82.02|83.2|83.2|83.16|84|84.16|84.44|83.58|||87.5|87.36|86.5|87.32|87.02|87.6|85.84|84.98|84.9|84.46|85.32|88.22|87.66|87.16|87.26|86.78|87.2|86.6|84.34|84.74|84.8|84.1|84.1|84.24|85.86|85.2|84.32|84.68|84.66|84.62|83.48|83.12|83.1|82.68|82.36|83.14|82.3|81.72|80.76|80.3|80.18|80.04|80.4|79.78|81.86|75.06|75.58|75.08|73.9|73.28|73.06|72.66|73.02|73.32|73.4|71.9|70.32|71.72|71.86|74.3|75.38|72.78|||72.54|72.18|72.16|||72.2|72.98|73.46|73.58|72.88|73.28|74.2|73.16|73.42|73.56|73.16|73.38|74.32|73.8|73.74|74.5|74.3|74.48|74.72|75|74.66|74.32|73.94|73.54|73.74|73.8|73.88|74.38|74.56|73.8|75.22|76.1|75.08|75.34|75.42|76.1|75.92|73.42|73.98|73.38|73.02|73.24|74.56|75.1|75.24|74.72|76.12|76.42|76.9|77.54|77.7|78.58|78.64|78.5|77.68|77.54|76.96|75.98|76.28|76.64|77.02|75.76|76.32|76.64|77.1|77.88|78.84|80|78.5|81.3|82.04|81.44|80.74|81.56|81.74|81.96|80.76|81.14|80.94|81.08|80.66|80.38|79.98|79.82|79.5|79.98|79.56|80.14|79.42|80.2|80.58|80.98|82.16|82.58|83.58|83.2|84.76|83.98|83.9|83.32|83.36|83.14|84.04||84.44|84.7
05257|955626|/equities/siegfried-holding-ltd|CHALL/MSCI_EU_SMALLCAP||994|1000|988|984|985|977|975|960|938|944|933|927|923|926|925|940|940|929|928|925|934|923|922|903|912|929|916|896|881|889|899|880|876|879|886|884|897|885|880||885|886|884|869|861|858||859|859|862|863|885||882|886|876|870|877|884|884|889|877|878|886|890|887|897|895|894|890|885|878|885|871|||921|907.5|913.5|911.5|890.5|906.5|925|917|933|920.5|916|916|920.5|921.5|924|944|929.5|917.5|929|905|886|890.5|900.5|909|895|887|861.5|845|913.5|910|914|899|890|891.5|883.5|880.5|877|871|869.5|837.5|846|863|879|862.5|869.5|853.5|847|855|866|851.5|853.5|850|862.5|860.5|869.5|864|854|848|842|839.5|841.5|835.5|||859.5|850|854|||848.5|842|843.5|839.5|837.5|843|837.5|812|808.5|809|800.5|793.5|789.5|796.5|795.5|782.5|788.5|790.5|783|786|794.5|794|788.5|788.5|787|786|773|774|773.5|746.5|758.5|759.5|748.5|742|736|738|726.5|714.5|719.5|700|667.5|664|666|677|678|680|695.5|700|704.5|724|724|764.5|762|760.5|774|796|781.5|772|779|783|784.5|774.5|764|776|773.5|774.5|778|791|775|778|802|797|788|795.5|796|786|783|784.5|784|786|789|799.5|790|791.5|786.5|783|785|791|795|798|784|775|735.5|759.5|763|760|765|749|745.5|759|757|756.5|761||769.5|778.5
05258|1096149|/equities/sig-combibloc-group|STOXX600/CHALL/MSCI_EU_SMALLCAP||17.26|17.2|17.4|17.3|17.62|17.79|17.7|17.48|16.88|16.66|16.45|16.51|16.99|16.8|16.64|16.35|16.47|16.15|15.96|15.92|16.06|16.32|16.46|16.66|17.36|17.45|17.33|17.46|17.62|18.01|18.73|18.94|18.53|19.07|19.14|19.07|19.17|19.29|19.03||19.2|19.25|19.25|19.38|19.04|19.19||18.97|18.7|18.38|18.64|18.53||18.4|18.92|18.82|18.94|19.18|19.36|19.21|19.21|19.27|19.25|19.28|19.49|19.29|19.92|19.91|19.92|19.94|20.14|20.16|19.98|19.69|||20|19.86|19.76|19.91|19.59|19.73|19.06|18.92|18.85|18.84|18.6|18.74|18.31|18.3|18.42|18.44|18.07|18.1|17.83|17.89|17.5|17.18|17.87|17.46|17.8|17.85|18.03|18.14|18.07|18.02|17.99|17.96|17.76|17.68|17.31|17.76|17.88|18.05|18.19|18.09|17.94|18.16|18.61|18.8|18.79|18.52|18.47|18.43|18.41|18.46|18.45|18.32|18.56|18.6|18.5|18.5|18.53|18.9|18.9|18.8|19.01|19.05|||19.35|19.21|19.46|||19.5|19.46|19.14|19.24|20.4|20.26|20.18|19.76|19.65|19.93|19.92|19.84|19.67|19.85|20.04|20.36|20.44|20.26|19.82|19.99|20.58|20.8|20.82|20.74|20.74|20.96|20.86|21.06|20.98|20.56|20.62|20.76|20.64|20.58|20.32|20.42|20.22|19.81|19.99|19.52|19.4|19.32|19.46|19.04|19.7|19.52|19.49|19.92|20.34|20.48|20.42|20.96|21.7|21.86|21.36|21.54|21.72|21.98|22.16|22.52|22.64|21.98|21.78|22.02|22.54|22.58|22.84|23.26|23.16|23.1|23.36|22.82|22.66|22.54|22.74|22.56|22.88|22.82|23|23.28|23.32|23.28|23.22|23.08|23.06|22.34|22.2|22.08|21.86|21.76|21.84|21.94|22.44|22.48|22.84|22.9|23.06|22.86|22.9|23.08|23.16|22.84|22.78||23.3|23.82
05259|49827|/equities/sika-i|STOXX600/SMI/CHALL/EAFAGROWTH||265.5|262.3|259|257.6|258.6|259.2|260.5|255.8|255.3|255.1|257.2|260.1|260|257.1|257.2|255.4|260.4|256.7|256.1|254.1|255.9|263|271.5|268.8|270.2|270.9|273.5|272.8|269.2|270.9|272.9|276.4|275|276.1|284.8|283.7|283.9|281.5|282.4||281.7|281.4|283.4|278.2|278.6|278.1||276|274|269.8|269.3|263.3||263.3|264.1|264.2|256.4|259.5|257.7|257.5|255.9|261.1|259.1|261.8|263.4|263.4|267.8|264.8|266.4|266.7|265.5|268.9|264|262.1|||268.6|267.1|269.4|267.7|270.4|272|266.8|263.5|264.7|263.5|265.8|266|264.8|260.4|263.8|261.7|256.2|253.8|257.1|258.3|255.5|253.6|256.4|256.2|258.8|255.7|258.3|255.4|258|254.3|247.3|244.9|241.3|245.9|238.6|238.5|239.9|238.4|238|238.5|239.6|240.1|239.8|240.4|241.8|237.6|235.3|234.8|232|233|233.2|234.8|239.2|240.6|241.3|240.3|244|253.6|254.7|255.6|257.5|258.3|||273.7|271.7|273.2|||272.2|271.6|271.1|270.5|267.3|274.2|271.1|252.6|248.6|247.9|245.7|245.4|243|238.6|236.1|236.8|237.2|236.8|235|235|237.3|236.7|236.9|235|235.2|235.4|234.6|237|234.2|227.4|225|229.4|226.5|226.4|225|227.8|223.8|215.2|216.9|214.1|214.1|211.2|212|215.7|215.9|217|218.2|216.3|222.2|235|235.6|234.9|234.6|235.1|228.5|233.3|230.5|230.2|228.8|230|233.1|230.9|229.4|229.3|232.6|236.7|239.9|242.8|239.1|240.7|244.5|239.6|237|237.6|243.1|242.6|249.1|245.5|241.8|247.5|247|250.4|246.3|246|242.6|239.7|240.9|246.2|245.1|244.9|247.5|250.6|257.4|258.1|262.5|262.8|268.3|265.5|267.5|271.1|279|268.2|270.4||270.7|271.4
05260|49955|/equities/sonova-h-ag|STOXX600/CHALL/EAFAGROWTH||277.3|276.8|273.3|272.4|274.2|275.8|281.1|278.3|279.2|280.3|277.6|275.9|274.8|271.5|273.2|271.2|274.2|269.6|271.2|271.7|276.9|281|285.6|288.1|287.1|288.4|289.3|289|285.8|283|284.8|285.3|288.1|288.3|291.2|294.2|297.3|291.5|281.3||291.2|296.8|297.5|285.8|267.7|270.3||266.8|267.1|262.8|263|259.9||255.4|258.3|257|251.7|255.2|255.2|253.3|248|248.7|249.5|253.2|257.7|256.4|258.2|256|257.8|257.3|252.4|255.5|256.2|254.2|||261.1|263|258.2|256.9|262.4|275|268|269.9|268.3|270.8|289.3|284.8|283.4|279.3|284.5|280.8|277.4|276|276.8|276.5|272.3|272.1|282.1|288.1|290.9|288.9|286.2|285.1|285.6|284.3|285.8|284.9|281.1|284.8|283.4|280.2|278.9|278.8|278.9|277.7|279.1|277.7|279.2|276.4|278.6|276.4|274.2|275.8|281.9|275.5|278.4|278.3|276.5|278.9|281.5|280|278|277.1|275.4|268.5|267.4|269.8|||274.4|273.1|273.7|||277.2|277|276.1|275.3|274|273.9|273.1|263.3|257.5|256.5|257|254.5|257.3|254.6|255.4|255.8|252.3|251.8|246.2|253.5|250.3|249.1|247.8|246.3|233.7|232.1|230|232.4|236.3|226|226.9|225.9|223.1|221.6|225.7|225.9|224.3|217.3|214.5|208.9|209.5|209.9|212.3|213.8|212.4|210.5|213.7|215.1|216.4|218.7|217.5|220.1|219.2|219.9|215.1|215.8|211.9|211.1|212.1|213.8|217.7|215.2|215.4|220.1|218.7|216.4|219.9|218|215.8|218.9|224.2|221.7|218.8|219.5|217.1|215.2|222.3|228|228.6|232.9|233.1|233.7|234|232.5|234.5|234.7|235.3|234.1|233.9|232.8|230.8|232.8|235.8|234.9|236.3|235.3|238.1|234.4|234.8|235.7|235.2|233.1|233.7||242.5|241.7
05261|945906|/equities/spice-priv-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05262|955627|/equities/st-galler-kantonalbank-ag|CHALL/MSCI_EU_SMALLCAP||438.5|438.5|436|433.5|428|432|432.5|436|428.5|434.5|432.5|430.5|433.5|437.5|440.5|440|442.5|438.5|439.5|436.5|434.5|436|440|442|442.5|443.5|449.5|436.5|434|435.5|434|440.5|436|443.5|439.5|434|441|442.5|448.5||457.5|458|458|459|462|464||460.5|461|457.5|457.5|471.5||473.5|476|468|468.5|472|476|476.5|475|476.5|474.5|471.5|480|475.5|475.5|480.5|481|482|480|481.5|481|486.5|||486|487|487|486|485.5|487.5|493|492|494|494|494|499|498|497|498.5|495|493.5|495.5|496|497|499.5|503|499.5|496|499.5|497|498.5|497|500|501|500|497.5|494.5|502|498.5|494|499|500|503|505|502|500|501|499|501|495.5|497|497|496|488|493|494.5|496|498|499|496|500|503|503|496|504|494.5|||491.5|495|494|||494|491|490.5|487.5|487.5|483|482.5|481|482|484|486|480.5|477|481.5|482|485.5|483|486|485|486|488.5|488|486|486.5|488.5|488|487|488|489|483.5|484.5|485.5|486|487|491.5|490|492|489.5|493.5|489.5|480.5|485|484|483.5|480|477.5|484.5|485|489|488.5|492|497.5|499.5|494.5|493.5|499.5|494|490.5|497|496.5|499.5|490|491|492|500|497|493|494|495|493.5|490|492|490.5|490.5|489|486.5|493.5|496.5|501|497|493.5|494|494|499.5|499|500|502|501|502|502|504|504|516|520|518|519|518|519|508|512|504|498|500||498.5|500
05263|1128801|/equities/stadler-rail|STOXX600/CHALL||26.25|26.3|25.55|25.55|25.9|25.85|26|25.85|25.5|25.55|25.55|25.65|25.15|25.5|26.1|25.75|26.15|25.95|26.1|25.9|25.8|26.5|27.25|26.95|27.6|27.5|27.45|27.1|27.2|27.4|27.55|27.55|27.3|27.7|27.8|27.5|28.55|28.2|28.4||29.05|29.25|29.5|29.6|28.95|29.25||28.75|28.35|28.1|28.05|28||27.3|27.8|27.45|27.3|27.4|27.35|27.35|27.4|27.85|27.7|27.55|27.9|27.65|28.15|28.4|28.55|28.6|28.8|29.25|29.15|28.8|||28.72|28.9|28.5|27.9|28|28.6|28.34|28.28|28.5|28.02|28.84|28.48|28.38|28.16|28.04|28.7|28.64|28.4|28.42|28.48|27.82|27.74|28.22|27.7|28.3|28.78|28.1|27.94|27.9|28.16|27.78|27.78|27.52|27.42|27.28|27.78|27.86|27.92|27.4|27.7|27.56|27.64|28|28.06|28.16|27.48|27.7|27.58|27.42|26.66|26.98|27.3|27.68|30.02|30.56|30.42|30.72|30.7|30.56|30.64|30.18|29.8|||30.28|30.26|30.34|||30.62|30.46|30.86|30.82|30.88|31.08|31.24|30.44|30.6|30.88|30.62|30.98|31.82|32.04|32.06|32.72|32.42|32.64|32.56|32.7|33.04|32.9|33.42|33.24|33.42|33.48|33.42|33.72|33.22|32.4|32.3|32.6|32.38|32.08|31.54|31.64|31.34|30.62|30.72|30.76|30.18|30.24|30.08|30.36|30.28|30.46|30.96|31.2|31.9|32.16|32.18|32.78|33.36|33.22|32.58|32.3|32.08|33.94|34.4|35.28|35.76|35.5|34.66|34.48|34.6|34.86|35.26|35.64|34.88|34.92|35.84|35.5|35.4|35.74|35.68|35|34.74|35.14|35.32|35.22|35.44|35.94|34.74|32.76|32.38|32.28|32.38|32.7|32.9|32.34|32.3|32.32|33.26|33.32|33.9|34.02|34.52|34.58|34.06|34.94|34.86|34.1|34.56||35.06|34.84
05264|955633|/equities/starrag-group-holding-ag|CHALL||51|50|51|51.5|51|51|51.5|50.5||50|51|53.5|51.5|52.5|53|53.5|50.5|51.5|50.5|50.5|51.5|51.5|50.5|50|50|51|50|51|51|51|51|51|51.5|51.5|51|51.5|52|51.5|52||52|52|51.5|51|52|52||52|51.5|51.5|51.5|51.5||51|51|51|51.5|50.5|54|54|53.5|52.5|52|53|53|53.5|52.5|53|54|54|53|52|52.5|51.5|||52|51.5|52|51|50|52|48.4|52|51|52.5|49.4|49.8|48.6|49.6|48|48.4|49.8|49.8|49|48.4|46|45.2|46|45.8|45.8|45.6|46|45.8|45|46|46|45.2|45.6|44.8|45|45.8|46|46.2|46|46|46.4|46|48|45.6|46|46|45.8|45.4|45.8|46|46.4|47|48|46.2|48.4|47.4|46|46|46.4|46.6|48.4|49.4|||49.6|50|49.6|||50|49.2|50|50|49.8|50.5|50|49|50.5|50.5|51|49.4|52.5|50|49.6|50|51.5|51.5|50.5|50.5|51.5||48.8||50.5|48.4|49|48.8|50|50.5|48||51||51|51.5|49|52|51|50|50.5|51.5|49.8|50|49.2|47.6|46.8|48.6|50.5|50.5|50|51.5|51|52|52.5|52.5|52.5|53|52|52.5|52|50.5|51.5|49.4|49.6|50.5|52|53|50|51.5|53|54|55||54|52|54.5|54.5|57|57|52|53|51.5|52|50.5|51.5|50.5|55.5|56|54.5|55.5|59|61|60|60|||59||60|60|59|60||59|59
05265|949731|/equities/straumann-holding-ag|STOXX600/CHALL/EAFAGROWTH||117.65|120.4|116.95|117.75|118|120|117.8|114.9|114.05|112.7|111.3|113.65|112.4|109.4|108.35|108.5|109.75|108.1|107.2|107.6|110.6|112.3|114.7|113.95|115.55|116.75|118|115.85|115.6|115.55|117|117.7|115.9|117|118.9|118|120|120.2|118.55||121.45|123.55|122.7|120|120.35|119.25||119.55|118.5|116.8|116.9|118||123|138.8|138.1|133.55|137.1|136.85|135.1|133.1|134.4|135|136|140.25|138.55|141.55|141.1|143.4|141.8|140.15|140.15|140.45|140.1|||144|145|142.3|138.55|141.95|147.8|142.95|142.7|143.75|143.2|145.85|148.65|146.95|145.9|150.95|149.45|146.6|143.95|144|142.75|139.6|142.4|144.7|148|146.6|146.75|143.6|145.7|144.95|144.65|142.65|139.2|137.3|139.95|138.5|135.9|135.65|137.25|136.2|134.5|137.45|132.4|134.55|134.85|133.9|130.65|131.8|130.6|133.5|130.7|130.4|127.9|126.4|127.5|129.4|130.3|129.7|130.75|129.65|128.55|129.15|130.75|||135.6|135.6|136.7|||136.55|136|137.05|135.75|134.5|137.6|136.9|124|121.3|120|119.85|117.95|118.05|116|117.8|119.85|120.25|122|119.8|121.55|122.15|121.85|122.55|121.35|120.65|119.95|118.25|119.25|118.85|112.15|113.15|113.95|112.5|110.7|111|111.1|108.7|105.6|106.95|103.35|102.9|101.25|112.45|114.35|112.9|111.6|113.5|115.7|117.85|118.15|116.25|118.85|118.5|117.45|114.2|115.45|114.35|114.65|115.05|115.6|117.2|116.15|115.9|122.05|124|124|125|128|124.15|126.9|129.25|128.5|127.15|127.25|128|128.5|132.5|133.75|134.7|136.45|133.85|134|134.55|134.5|133.35|131.8|132.3|132.75|132.6|131.5|130.95|130.6|134|135.45|140.1|141.05|143.5|139.95|140.85|141.95|142.5|140.1|139.4||144.15|143.4
05266|49836|/equities/sulzer-n|CHALL/MSCI_EU_SMALLCAP||134|133.8|132.8|133.4|136.4|134.4|134.8|133.8|125.6|125.6|124.2|123.8|121.6|121.2|123.8|120.8|121|119.8|119|118.8|117.8|120.6|123|122.8|123.4|122.2|121|120.2|119|120.8|122.8|119.6|119.8|120.4|121.8|121|118.4|117.4|117.6||118|118.4|118.2|120.4|120|120||117.4|116.4|115.8|113.4|112.2||111.6|112.2|110.6|109|110.6|110.8|110.8|109.2|110.2|114.2|114.2|114.8|112.6|113.2|113|109|112.4|114|113.6|113|111.2|||109.7|108.3|107.5|106|105.8|105.1|102.2|102.5|101.4|102.4|103.8|102.7|103|101.3|101.8|102.1|102|102.5|103.3|104.4|103.4|102|100.8|99.05|95.95|95.7|87.55|87.15|88.85|89.4|87.55|87.4|86.8|87.7|86.8|87.45|86.7|85.95|85.3|85.85|85.95|83.75|85|84.1|85|83.8|84.45|84.25|84.15|82.45|84.55|84|85.25|84.55|87.4|86.3|85.55|84.85|84.55|84.25|83.95|83.25|||85.9|85.55|86.8|||86.95|86.25|86.45|86|85.25|85.1|85|84.4|84.9|85|85.65|85.7|86.3|86.4|85.3|86|87|84.2|82.75|82.85|83.3|82.75|82.7|82.75|83.35|83.05|82.8|83.15|82.35|80.45|80.6|81.05|79.8|78.3|78.5|78.75|77.45|74.9|74.7|73.85|72.6|74.05|76.9|81.95|82.3|82.25|83.3|84.6|86.2|86.1|85.4|85.75|85.2|84.7|83.25|83.75|83.5|84.15|85.05|85.6|87.65|87|86.5|87.25|87.4|87.4|89.55|91.15|90.35|91.7|91|90.65|89.7|89.75|89.7|89|89.05|89.1|88.35|88.2|89|90|89.85|89.4|88.4|87.65|86.85|87.15|87.6|86.25|86.3|86.95|87.5|86.25|86.25|85.65|86.55|85.25|84.9|85.8|85.65|84.65|85.35||85.5|86.6
05267|330|/equities/swatch-grp-i|STOXX600/CHALL/EAFAVALUE||189.2|186.9|185.7|183.95|186.35|186.95|188.55|187.25|185.55|185.35|185|187.55|189.25|191.75|192.45|187.75|188.3|191.5|191.35|184.35|185.35|188.7|189.5|187|187.7|189.05|190.8|189.65|193.9|193.7|193.15|190.5|188.95|193.95|192.5|191.55|192.35|192.25|196.4||199.9|194.9|193.1|194.25|191.85|196||196.35|195.05|195.7|196.2|193.8||193.65|196.85|194.95|193.5|192.15|194.05|193.65|191|192.8|193.9|196.5|200.9|200|205.1|208.2|209.4|209.4|208.2|212.9|210.3|205|||209.4|208|203.7|200.9|200.8|203.8|199.5|201.1|206.9|208.7|209.8|208.9|209.2|208|208.1|208.2|207.5|209.4|210|211.9|208.6|211|211.7|208.9|209.2|211.7|212.5|212.6|219.2|217.7|212.9|209.3|209.1|212.4|207.5|206.1|200.6|197.3|197.5|198.75|201.7|203.7|204.4|202.3|202|195.8|197.85|203.2|212.9|212.3|214|211.9|214.2|215.9|215.2|216.6|217.8|219.4|220.6|218.8|223.2|220|||228.6|227.8|228.7|||225.9|228.7|231.7|231.8|233|234.9|237.6|228.5|229.7|231.2|228.5|225.5|228.9|229.1|230.5|230.8|229.5|229.8|226.5|230.2|233.5|235.1|236.1|235|238.4|236|233.9|239|233.7|227.5|227.5|239.9|244.4|241.9|240.7|240.4|237.1|234.7|232.2|231.1|229.3|226.5|229.5|231.7|226.9|225.4|229.6|225.4|226|224.6|225.8|231.9|234.4|234.1|229.3|231.6|231.8|233.4|232.2|234.3|235.4|238.1|236.4|231.8|235.3|243|240.7|239.9|240.4|242.9|247.1|243.2|244.1|246.2|247.3|248.7|249.8|247|253.9|255.2|251.3|248.7|249.9|249.3|248.1|245.8|247.3|246.8|244.1|248.8|248.2|248.8|248.5|252.8|260.2|261.8|266.2|264.7|265.4|272.8|271.9|269.5|270.2||278.4|276
05268|943210|/equities/swatch-group-n|CHALL/EAFAVALUE||37.7|37.15|37|36.5|37|37.35|37.5|37.4|37.15|36.9|36.7|37.35|37.85|38.1|38.1|37.45|37.35|37.8|37.75|36.65|36.6|37.1|37.3|36.9|36.85|37|37.15|36.85|37.65|37.65|37.6|37.2|36.9|37.65|37.05|36.9|37.15|37.25|38.15||39.1|38.1|37.8|38.3|37.9|39.45||39.1|38.75|38.6|38.8|38.15||38.2|38.8|38.7|38.15|38|38.5|38.35|37.85|38.25|38.55|38.85|39.8|39.15|40|40.65|40.9|40.9|40.85|41.7|41.1|40|||40.9|40.5|39.7|39.25|39.15|39.75|38.85|39.2|40.2|40.55|40.9|40.7|40.75|40.4|40.4|40.5|40.3|40.65|40.9|41.1|40.45|41|41.15|40.55|40.75|41.05|41.1|41|42.3|41.95|41.15|40.4|40.5|41.3|40.15|40.05|38.85|38.2|38.15|38.45|39.2|39.5|39.6|39.2|39.1|37.8|37.85|39.3|40.85|40.5|40.9|40.55|40.75|41.3|41.15|41.4|41.7|42.1|42.15|41.85|42.55|42.55|||44.05|43.8|43.95|||43.45|43.75|44.45|44.5|44.7|45|45.6|44.05|44.05|44.4|43.95|43.3|43.95|44.1|44.3|44.35|43.9|43.85|43.25|43.95|44.65|44.85|44.95|44.75|45.3|44.75|44.25|45.25|44.45|43.35|43.65|45.35|46.25|45.85|45.6|45.55|44.95|44.45|43.9|43.8|43.45|43|43.6|44|43.1|42.65|43.45|42.75|42.75|42.6|42.8|44|44.65|44.55|43.4|44.1|44.15|44.4|44.15|44.65|44.85|45.35|45|44.25|44.75|46.25|45.8|45.75|45.75|46.3|47|46.2|46.45|46.75|47|47.4|47.4|46.85|48.2|48.35|47.75|47.15|47.55|47.45|47.25|46.7|46.95|46.95|46.45|47.25|47.15|47.3|47.05|47.65|49.1|49.15|49.95|49.65|49.75|51|50.8|50.5|50.7||52.3|52.1
05269|331|/equities/swiss-life|STOXX600/SMI/CHALL/EAFAVALUE||676.2|678|677.4|669.4|669|659.4|659.6|653.4|660.2|667.6|660.4|658.4|654|653.8|655.8|655.8|654.4|647.8|648|639.6|632.2|634|636.4|628.2|632|636.6|639.8|633.8|626|626.4|627.8|620.8|622.6|631|634.8|632.6|625|616.4|627.6||626.6|662.2|654.2|651.4|648.4|648.8||639.6|639.4|632.4|623|614||621|623|617.8|612.2|623|627|615.8|611.2|608.2|611.6|613|623.6|621.2|618.6|624.2|624.8|627.6|618.8|622.4|630.2|630.6|||632.2|631.4|627.4|624.4|640.8|648.8|642.4|634.8|630.4|635.2|630.6|666|659.2|652|652.8|650|651.8|649|645.6|644.2|641.6|637.6|636.4|639.8|648.8|646.2|645.8|648.8|640.6|638|631|622.8|620.2|619.6|611.4|611.6|615.6|620.2|619|618.6|614|621.4|620.4|612|610.2|606.4|604.4|597|596.2|584|583.4|583.8|598.8|593|586.4|582.4|587.4|588.8|588.6|581.4|583|579.4|||584|577.4|583.2|||578.6|578.2|584|586.2|586.2|586.2|582.4|581.4|576.2|576|571.8|564|562.8|560.2|563|567.6|560.6|561|559.6|563|563.6|557.8|568.2|567.4|571.2|577.6|569.8|568.4|567.4|557.4|551.6|553.8|551.6|586.2|589.2|589.2|586.8|583.8|581.8|574.4|569.8|570|568.6|563.2|559.2|556.6|574|579.8|580.8|578.2|578.2|582.4|582.8|579.6|576.4|576|563.6|561.6|562.6|564.2|571.6|565.2|564.6|574.2|571.8|573.4|574|576|576|569.8|579.8|577.8|569.8|566.6|563.2|558.2|558.2|565.6|553.8|551.2|555.8|554.6|546|548.6|541.4|537.4|542.8|541.2|540.4|540.8|536.8|539|544.8|545.6|554|551.8|554.8|547.2|543.2|551|545.6|536.4|538.8||552.8|555.8
05270|49828|/equities/swiss-prime-si|STOXX600/CHALL/EAFAVALUE||88.3|88.8|87.65|86.95|85.75|86.5|86.05|85.8|85.1|85|85.2|84.85|84.4|84.45|84.75|83.75|83.6|82.8|83.2|82.9|83.4|83.35|83.65|82.8|83.85|84|84.6|84.8|84.9|84.8|83.3|83.85|83.55|84|84.1|83.85|84.9|85.95|85.65||85.55|85.7|86.1|85.05|85.4|85.6||85.95|86.55|86.35|86.05|85.5||85.1|85.4|85|84.75|85.55|85.5|84.55|84.9|84.65|84.25|84.65|85.2|85.1|84.2|84.05|85.3|85.7|85.4|85.4|85.45|85.2|||85.05|84.95|85.4|88.75|88.5|87.7|87|87.1|86.95|87.85|86.65|86|85|85.75|85.05|84.85|84.4|84.45|84.75|85.3|84.5|84.7|85.6|85.6|86.1|85.95|86.15|86.3|85.75|85.75|86.05|85.35|85|85.9|85.25|86.55|86.95|86.85|87.1|87|87.1|87.7|87.85|88|87.7|87.85|87.95|87.5|89.3|88.25|88.3|89.1|89.6|89.95|89.75|88.85|89.8|89.3|89.2|89.05|89.1|88.15|||89.85|89.65|89.55|||89.75|89.55|90.45|90.15|90.35|90.25|91.1|89.9|88.95|88.8|88.5|88.1|88|87.95|87.6|88|88|87.3|86.7|87.05|86.7|86.6|86.75|85.65|85.7|85|84.45|85|86.2|83.65|83.9|84|83.1|83.95|84.1|85.2|85.45|83.85|84.4|83.15|83|82.75|82.75|82.65|82|81.95|82.35|83|84.05|84.55|84.55|85.2|85.7|85|84.75|84.35|83.6|82.85|82.7|83.5|83.95|83.25|82.65|83.4|84.5|84.55|85.35|85.9|85.5|85.15|86.05|86.15|85.5|85.2|85.75|84.9|85.1|84.1|83.8|83.7|83.6|84.9|84.05|83.9|83.65|83.6|83.35|83.35|82.55|81.95|82.5|83.1|83.35|83.5|83.9|84.1|84.4|83.55|83.05|82.85|82.45|82.7|83.15||84.4|84.2
05271|335|/equities/swiss-re|STOXX600/SMI/CHALL/EAFAVALUE||110.85|110.8|110.65|110.75|110.2|107.4|107.95|107.1|108.1|112.7|111.3|111.85|111.5|112.3|113.1|112.6|113.15|111.45|111.1|110.15|108.9|110.75|112.05|111.4|111.9|113.65|113.55|112.8|111.55|113.55|114.7|112.15|113.35|111.65|112.6|112.35|111.2|110.7|110.3||110.1|107.65|103.7|103.15|104.9|106.05||103.5|102.5|101.55|99.58|99.2||99.82|100.3|99.5|99.5|100.75|101.85|99.3|98.12|98|98.04|97.84|107.4|106|105.4|106.55|106.1|108.75|108.6|110.45|111.25|115.35|||115.95|116.75|116.1|115.4|115.6|116.45|116.1|116|114.6|113.75|113.15|111.8|110.5|109.85|109|109|108.1|107.3|106.65|106.3|106.6|105.8|105|105.85|106.5|103.95|101.9|102.75|100.15|100.95|103.6|102.5|101.95|100.45|99.78|100.2|102.45|102.2|100.05|98.5|97.76|99.1|99.1|99.28|99.26|98.84|98.76|98.26|99.36|97.76|96.96|97.68|98.48|98.42|97.8|96.98|96.74|96.6|96.86|96.02|95.94|95.12|||94.76|94.18|95.12|||95.7|95.34|96.46|95.96|95.98|95.64|95.5|100.45|99.94|99.1|98.88|98.66|98.76|99.06|99.6|98.34|103.25|102.75|103.3|103.05|102.65|102|101.85|101.55|100.95|99.98|99.06|99.14|99.1|99.2|97.96|98.36|98.7|98.84|99.1|99.26|100.4|100.95|99.12|98.18|97.38|97.58|97.68|96.7|95.52|95.9|98.38|98.36|98.54|97.32|98.02|97.36|97.28|96.52|94.62|94.02|92.2|91.94|92.32|92.92|94.32|95|93.94|94.6|94.68|94.14|95.02|95|94.68|93.68|94.02|93.06|91.74|91.04|90.34|88.92|88.48|86.8|85.8|85.08|85.64|85.9|85.74|85.9|85.24|84.6|84.5|84.2|83.18|83.66|83.88|84.36|84.4|84.82|85.56|85.18|87.56|87.32|87.48|87.44|87.68|89.1|88.62||90.9|93.4
05272|955634|/equities/schmolz---bickenbach-ag|CHALL/MSCI_EU_SMALLCAP||9.65|9.7|9.96|10|10|9.59|10.1|10.5|11.24|11.84|11.46|11.82|11.7|11.68|11.9|12.48|12.2|12.86|12.28|13|12.8|14|13.86|13.92|14.06|15|14.5|14.9|14.6|14.5|14.9|14.8|14.8|15.4|15.4|16.2|15.8|15.02|15||16|15.02|16|16|15.4|15.8||15.6|15.2|16.4|16.4|17||16.98|16.46|16|17.36|17.34|17.34|17.7|18.18|18|17.94|17.8|18|17.2|16.8|17.44|17.4|18|17.22|15.6|14.38|14.88|||14.34|14.34|14.4|13.9|15.76|16|15.56|16|17.18|17.54|17|17.58|17.04|17.8|17.78|17.8|17.9|17.96|17.5|17.98|18.18|17|17.6|16.6|17.86|17.86|17.7|17.6|17.2|17.76|17.76|17.76|17.6|17.5|17.22|17.38|17.54|17.6|17.4|17|17|17.6|17.6|17.6|17.38|16.2|18|16.6|18.2|17.8|18|17.94|18.08|18.2|16.3|16.5|17|18.4|18.4|18.8|18.14|18|||16.74|16.52|16.04|||18|14.6|12.96|12.5|12.62|12|12.38|12.7|12.86|13.36|14|14.6|15|15.78|15.8|14.8|15|15.8|16|16|16.6|16.58|16.7|17.58|17.74|17|17.52|18.28|17.98|18|18|18|18.4|18.06|18.4|18.6|20.04|19.24|20|19|18.28|17.7|18|17.54|18.4|19.74|19.94|21.52|21.92|21.76|20|20.4|21.32|20.6|21.32|21.2|21.68|22|21.24|21.2|21.6|20.8|21.88|21.92|22.4|22.8|22.6|22|22|23.2|23.2|22.2|22.64|22.56|23|23.04|22.72|23.16|24|24.72|23.28|25.08|25.2|24.4|24.36|25.04|24.64|25.52|24.84|24.68|25.28|25.6|24.2|24.68|25.08|24.92|25.6|25.6|26|26.2|27.36|27.4|27.52||27.8|27.64
05273|339|/equities/swisscom|STOXX600/SMI/CHALL/EAFAVALUE||525.5|524.5|526|514|513|511.5|512|509|506|509|504.5|500|502.5|505.5|506.5|500|500.5|499|497.4|496|496|494.8|492.6|499|501.5|503.5|508|507|502.5|500|498.8|490.2|489.4|491.6|491.2|491.8|494|497.4|499.4||502.5|502.5|503|502|504.5|501||497|495.8|494.8|494|493.8||503.5|507|505|506.5|510.5|516|520|518.5|511|514|510|517|518|517.5|519.5|520|518|522.5|528|523.5|522|||551.4|555.2|548.6|538|535.6|533|531.2|529|526.6|528.4|503.8|505.4|506.2|508.8|507.6|506.8|508.8|507.2|506.4|503.2|505.4|503|510|512.6|516.2|514.8|517.4|520.6|516.4|509.4|508.6|503.2|500.8|497.5|498.2|498.8|502.4|505.8|506|510|508.8|516.2|515.6|517.8|522|516|515|514.6|516.4|511|506.4|509|513.2|514|511.4|508.6|509.6|508|513.6|515.6|517.8|515.8|||506|502.6|506.6|||509.4|507|508.4|507.4|511.4|505.8|509.2|509.8|510.6|508.4|508.6|509.4|506.2|508.6|507|510.2|510.4|511.4|513|514.6|515.8|516.2|512.2|511|510.4|509|509.2|505|507.8|511.2|512.2|515.2|510.4|511|515.6|513.8|514.6|549.8|544|538.2|534.8|533.4|534|534.8|533.8|536.2|539.4|544.4|544|544|546.2|545.2|548|545.4|543|538.8|537.4|536.4|539.4|542.6|544.2|542.4|543|549|545.2|552|556|551|548.2|548.2|547.4|545.2|544.4|542.8|542.2|541.8|540.4|533.8|529.2|534|535|538|535.2|533.8|532.2|530|530|529.8|525.8|529.6|528.4|527.2|532.4|531.8|534.4|534.6|534|530.8|527.8|527|528.2|532.6|557.8||560.4|564
05274|955632|/equities/swissquote-group-holding-sa|CHALL/MSCI_EU_SMALLCAP||285.8|296|303.4|302.4|299.6|298.2|296.6|295.8|288.2|285.6|283.6|284.2|284|283.2|286.8|284|286.4|287.6|286.6|283|279.6|286|297.6|290|292|291.8|292|282|278.8|279.8|275.4|273.6|272.4|274.8|276.8|277.2|276.2|270.4|269.2||272.6|270.4|269.6|265.4|266.2|269.8||265.4|264.2|262.6|260|250||250|252.8|249.4|240.2|242.6|248|245|244.2|250.4|248|246.4|250|244.6|249.8|249.4|247.2|252.8|246.6|247.6|252.8|251.2|||253.2|252.6|254.6|253.8|254.2|256.6|258|255.8|252.6|244|235.2|242|240.8|237.4|238.6|239.8|238.6|240.4|243|240|235|235.2|236|235.2|234.6|230.6|226.8|223.8|231.6|229.6|225.8|223.8|219.4|222.8|220.4|219.4|218.6|217.2|216.4|213.2|218.2|217.6|218|218.4|217.8|218.8|221.4|218.2|220.4|218|218.8|214.2|215.4|212.4|206|202.8|199.4|200|202.6|200.4|200.8|196.6|||204.6|204.4|204.6|||201.2|201.2|202|202.6|201.6|204|203|194.5|194.8|197.8|196.4|195.6|197.3|198.2|195.7|200.6|199.2|204|198.5|202.4|202.6|200.8|199.2|198.3|201.2|198.2|196.2|199|195.5|189.4|190|191.6|187.3|187.1|186.7|187|182.8|174.7|173.9|170.4|166.5|168.3|167.2|170.6|163.1|160.5|161.1|161.6|163|163|160.8|166.7|166.4|167.1|163.4|165.2|162|162.3|162|165.1|167.6|165.1|160.2|161.9|169|174.1|173|177.3|175.8|173.2|174.9|171.2|168.7|170.6|171.5|170.5|171.3|171|173.7|173.4|174.9|176|174|176.7|180.2|178.5|179.6|182.6|182.8|181.8|180.6|182.5|187.3|185.6|187.7|184.2|187.7|183.6|191.8|194.6|194.9|192.6|190.1||197.4|194.4
05275|48540|/equities/tecan-hld-n|STOXX600/CHALL/MSCI_EU_SMALLCAP||323|315.8|311.2|308.2|321|318|311.4|306|305.2|302.2|300.8|303.4|302.6|301.2|311|308.4|309.6|307.2|308.8|306|323.6|326|327|319.2|315|317.6|320|325.8|319.4|320.8|319.4|321.4|316|321.4|327|327.6|330.4|335|332.8||333.2|343.2|340.4|336.8|330.2|330.2||331.6|333.2|323.4|326.6|325.6||327|331.6|332.6|327.2|340.6|336.8|322.6|333.2|321.8|329.4|337.2|346|346|348.6|353.6|362|360|357.4|357|360.8|367.6|||373.8|367.8|367.2|367.8|371.8|371.2|368.6|365.6|365.2|368.4|368|365.6|372|367.6|369.8|364.6|354|348.8|351|350|344.8|349.4|356.8|349|359.4|359.4|353.8|353.8|359.4|355.4|355.6|350.8|342.4|343.6|337.8|336.8|324.4|325.6|325.2|324.4|330.8|332.6|332|334|343.2|325.6|323.4|325.8|322.4|317.8|322.8|319.4|325.2|333.8|332.8|335.2|328.6|328|326.4|319|324.6|328|||343.4|345.4|346.8|||344.8|344.4|342.8|343.2|341.4|350|340.6|316|320.2|322.8|314.8|309.2|307.2|299|303.6|311|319|317.8|307.6|309.4|312.6|311.6|309|304.6|303.4|303.4|292.2|293|291.6|272.6|279.8|288.6|289.6|285.8|285.8|280|270.6|265.8|260.4|256.4|259.6|258|260.4|270.2|268|270.8|272|270.2|279.6|284.2|282.6|299.6|302.6|305|296.8|302|303|300.8|304.8|303.6|309.2|302|300.2|303.6|309|309.6|313.2|321.8|313.8|319.4|323|323.8|320.6|324|330|336.8|341.2|345.4|350.4|354.2|352.8|353|352.2|349|346.8|347.2|344.8|345.4|342|334.8|342.6|337.2|343.4|362.6|336.4|340|340.4|337.2|333.2|339.6|335|333.8|339||346.4|348.8
05276|949732|/equities/temenos-group-ag|STOXX600/CHALL/EAFAGROWTH||65.4|64.5|64.9|64.05|64|64|63.1|63|62.65|62.5|62|61.5|61|61.9|61.75|61|61.95|61.4|61|60.65|59.9|60.05|60.1|59.6|60.4|61.4|58.4|56.9|57.1|59.1|58|57.3|57.7|58.75|57.95|57.3|58.4|58|57.75||56.7|57|57.15|57.95|57.55|54.4||53.95|55.05|55.9|56.3|56.4||57.5|56.6|57.75|57.6|58.9|64.5|65|66|67.5|66.75|69.15|73.4|61.4|62.2|61.4|62.1|62.6|61.95|63.25|62.35|63.25|||64.48|65.4|66.3|65.7|65.32|64.4|62.82|63.16|63.68|66.8|66.82|66.54|65.66|65.4|66.24|65.9|66.32|66.7|67.2|66.78|66.3|64.74|64.98|64.82|64.28|63.78|61.42|62.24|65.96|60.62|63.54|88.48|87.32|88.22|88.88|88.7|88.32|88.16|89|88.98|88.26|88.38|88.5|88.18|87.82|86.7|87.14|86.32|86.3|83.38|81.26|77.6|78.88|79.24|79.98|77.14|77.74|79.4|78.36|75.5|75.22|76.1|||78.22|77.5|78.24|||78.06|78.04|77.4|77.34|77.38|77.62|76.82|76.54|76.7|77.1|76.82|76.22|76.34|75.78|75.18|74.24|74.02|72.92|70.12|70.12|69.98|70.5|70.94|70|70.06|69.32|68.48|69|67.98|67.08|66.84|67.8|67.44|67.26|66.34|66.5|64.96|65.78|65.14|62.84|62.52|63.12|64.12|61.56|62.04|62.12|62.64|62.5|63.66|62.74|62.32|64.62|64.46|64.74|63.08|64.4|63.5|63.6|63.8|64.32|64.42|64|63.6|63.68|64.4|65.16|65.28|65.62|64.8|65.38|66.94|67.68|67|66.42|65.8|66.28|66.24|66.28|66.9|69.08|69.74|70.26|69.16|69.1|68.32|67.36|67.94|68.84|68.4|68.2|68.32|68.14|69.5|70.54|72.22|71.88|72.7|71.54|71.14|71.82|71.54|70.66|71.2||74.76|74
05277|955639|/equities/thurgauer-kantonalbank|CHALL||122|123|121|123|122.5|123|122.5|123|123|122|121.5|121.5|121.5|121.5|121.5|120.5|123.5|123.5|122|122.5|121.5|122|122|121|121.5|122.5|123.5|123.5|124|126|128|130|130|128.5|128|128.5|127.5|127.5|126||127|127|127.5|126.5|128|126.5||126.5|126.5|126.5|126.5|126.5||127|127|129|127.5|129|128.5|129.5|126|126|125|126.5|126.5|126|126.5|126.5|126.5|127|126.5|127|126.5|127|||126|124.5|124.5|124.5|124|124|124|123.5|124.5|124|123|124|123|122.5|123.5|124|124|124|122|122|122|123|122.5|123|122.5|122.5|123|122|120.5|119|119|119|119|119|118.5|117.5|119|118.5|117|119|119|119|118.5|118.5|118.5|118|118|118|117.5|119|119|119|119|119|119|118.5|118.5|118|118.5|118.5|119.5|119.5|||119.5|119.5|119.5|||119|119.5|119.5|119|119.5|121|119.5|119.5|120|123|122|121.5|122.5|122.5|122|122.5|122.5|122.5|122.5|122|122.5|122|122|122|122|122|121|121.5|122|120.5|120.5|120.5|122.5|122.5|121.5|122|122.5|122.5|122.5|122|121.5|121.5|120|119.5|122|122.5|122.5|122.5|122|123.5|123|122.5|123|123|124.5|124|124.5|124.5|123.5|122.5|122.5|123|122.5|122.5|123.5|123|123|122.5|122.5|123.5|122.5|122.5|122.5|121.5|123.5|122.5|121|123.5|123|123.5|123.5|123|123|123.5|123.5|123.5|123|123|122.5|122|122.5|123.5|123|122|122.5|120.5|122|122|121|120.5|121.5|122|121.5||121|120.5
05278|955641|/equities/tornos-holding-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1|5.42|5.18|5.18|5.18|5.28|5.44|5.4|5.2|5.42|5.2|5.34||5.48|5.5|5.2|5.48|5.34|5.48|5.58|5.72|5.74|5.76|5.78|5.8|5.7|5.5|5.68|5.6|5.34|5.4|5.68|5.98|5.6|5.62|5.78|5.8|5.8|6|5.68|5.98|5.88|5.9|5.62|6.02|5.86|5.76|6.1|6.1|6.06|5.9|6|6|5.94|6.04|6.06|6.02|5.9|6|6|5.98|5.9||5.98|5.88|5.98|5.9|5.9|5.98|5.98|5.94|5.9|5.9|5.8|5.8|5.88|5.84|5.5|5.78|5.82||5.5|5.32|5.36|5.5|5.5|5.58||5.64||5.62|5.76||5.7|5.92
05279|955637|/equities/tamedia-ag|CHALL||162.6|162.4|165.4|167.6|167.6|163.2|166.2|165.8|164|165|162.6|168.4|165.4|166|169|165.2|167.4|160|161.2|160.2|156.4|159.8|163.6|162|165.2|164.8|161.4|166.8|158|157.6|158.6|156|155.6|154.2|154|153.8|154|152.2|156||150.4|150.8|149.2|149|149|149.4||148.2|146.6|148.6|148|140.8||143|143.2|142|141|148|146.6|151.8|153.2|155.4|154|153|154.2|153.4|156|156|158.6|156.6|156|157|152.4|148.2|||149|149|146.8|145.4|145.6|144.4|144.2|143|143|142|138.4|137.8|136.4|135.2|135.2|133.4|134.8|132|135.8|132.4|133.2|130.8|133.4|130.4|131.2|131|131|130.2|128.4|129.6|129.6|132.6|130.2|132.8|132|133.8|130.8|130|129.6|132|130.2|130|129.2|128|128.2|126.6|125.4|127.2|124.8|124.4|122.6|120.8|121|120|122|120|118.8|120.8|122.2|119.6|119|119.8|||120.8|120.8|120.4|||120|117.2|117.4|116.6|116.4|116.2|115.4|110.2|109.4|107.6|105.4|104.6|106.6|103.8|103.4|102.2|102|103.8|101|100.8|101|98|97.6|97|96.9|93.2|91.8|93.4|90.6|89.5|89.5|88|86|85|87.3|87.3|83.4|83.2|84.5|84|85.8|85.6|85.2|85.5|83.3|84.8|87.7|88.8|90.2|89|90.3|93.4|95.5|96.1|93|92.4|91.5|90.2|89.8|91.6|92.5|88.6|88.3|89.5|90.4|90.6|90.7|90.4|87.8|89.8|91.3|88.8|89.8|90.9|90.3|90|90.9|92.4|93.8|92.9|90.4|92.6|92.6|97.4|89.4|89.5|90.4|88.5|89.6|86.4|89.3|90.3|94.2|96.7|96.6|95.7|96.3|96.6|96.4|95.6|94.5|93.1|93.9||99|98.1
05280|955642|/equities/u-blox-holding-ag|CHALL/MSCI_EU_SMALLCAP||90.3|90.7|92.2|92.2|92.2|92.8|93.1|92.5|92.4|92.7|94.2|92.5|92.8|94|94.5|95|97.3|97.9|100.8|100|99.1|102.4|100.6|95.9|96.3|95.5|98.7|98.5|97|96.1|95.7|95.5|94.3|98|95.6|96.1|97|96.2|95||95|94.2|93.6|92.3|91.2|90.5||89.9|88.3|85.5|85.2|83.1||85.1|87.2|86.9|85.8|83.1|79.4|79|79.7|80.3|81.3|83|85|86.5|88.4|86.9|87.3|87.6|88|87.3|86.6|85.6|||86.8|86.1|85.5|87|85.8|84.6|79.9|79.9|81.8|84.1|83.4|83.4|84.3|83.7|86.2|87.3|86.4|86.2|87.8|85.8|84.3|85.2|87.1|87|87.1|86.3|85.4|85.7|87.1|87.8|88.6|90.4|86.8|88.4|88.4|85.1|82.5|84.3|87.2|86.2|85.5|85.5|87.5|87.5|87.1|87.3|89|88.7|87.2|87|88.6|88.3|89|89.1|88.3|89.2|90.3|89.2|94.2|93.2|94.4|95.1|||99.9|97.8|98.5|||97.8|97|96|94|94.6|97|94.4|93.2|94|93.4|94.4|92.5|92.9|93.1|91|92.8|92|93.6|91.6|89.5|88.6|85.3|87.6|85.3|99.1|97.9|98.5|98.5|97.4|94.3|92.7|91.5|89|89.6|90|88.9|86.8|86.4|85.7|83.8|85.2|83.4|81.6|82.2|80.7|79.9|80|80.5|79.6|77.1|77.5|78|75.5|76.6|74.9|75.3|75.3|76.1|76.2|78.3|77.9|76.1|74.2|74.5|75.9|76.5|77|77.6|77.7|77.5|78.1|77|76.9|77.4|77.5|78.8|78.8|79|80.2|80.2|78.5|78.9|78.4|78.6|77.3|78|77.3|78|78.9|76.5|75.4|92.8|91.7|94.7|94.5|92.8|94.5|94.8|95|94.6|94.6|94|95.6||97.6|98.8
05281|943811|/equities/ubs-group-n|STOXX600/SMI/CHALL/EAFAVALUE||28.01|27.78|27.52|27.11|27.31|27.22|27.42|27.3|26.9|26.98|26.5|26.37|26.29|26.51|27.38|27.03|27.92|27.61|27.6|27.47|26.92|27.21|27.9|27.75|28.03|28.44|28.4|27.95|27.82|28.46|28.45|28.15|27.91|28.28|28.43|28.19|27.94|27.61|27.7||27.54|27.42|27.67|27.33|27.07|26.95||26.33|26.79|24.9|24.59|24.29||24.27|25.1|25.06|24.96|25.02|25.77|25.39|25.7|25.81|25.65|25.53|26.25|26.35|26.39|27.07|27.83|28.19|28.17|28.56|28.03|27.73|||27.74|28.25|28.25|28.35|27.97|28.04|27.43|27.69|28.06|28.18|27.81|27.83|27.7|27.11|27.24|26.16|25.85|25.62|25.5|25.5|25.21|25.17|25.14|24.99|24.72|24.63|24.5|24.4|24.5|24.48|24.42|24.25|24.12|24.5|24.28|24.14|23.9|24.56|25.7|25.78|25.12|25.99|26|25.67|25.8|25.71|25.57|25.12|25.36|24.98|25.48|25.29|25.35|25.3|25.31|25.02|25.46|25.39|25.6|25.51|25.38|24.95|||26.1|25.94|26.37|||26.34|26.32|26.42|26.2|25.35|25.65|25.95|25.01|25|25.04|25.01|24.57|24.72|24.34|24.79|24.82|24.63|23.9|23.2|23.01|23.31|23.23|23.13|22.96|23.27|23.14|22.47|22.59|22.09|21.87|22.02|22.29|22.35|22.28|21.88|21.98|21.94|21.74|21.22|21.26|21.21|21.38|21.44|21.2|21.24|21.11|21.71|22.02|22.56|22.45|22.03|22.59|22.69|22.46|22.1|22.3|21.91|21.93|21.98|22.42|22.69|22.65|22.34|23.01|23.09|23.1|23.29|23.74|23.4|23.41|23.4|23.46|23.24|22.95|22.88|22.76|22.93|23.13|23.67|23.71|23.42|23.5|22.16|22.07|21.98|21.63|21.95|21.32|21.04|20.6|20.65|20.79|20.8|20.58|20.7|20.32|19.41|19.3|19.13|19.37|19.23|18.94|18.8||19.27|19.25
05282|955649|/equities/valartis-group-ag|CHALL||10.5||11.3|11.5|11.4|11.5|11.4|11.1|11|11|11|11||11|11|11|11.1|11.1|10.9|11.1||11.1|10.9|11.1||11.2|11.2||||11.2|11.2|||11.6|11.4|11.5||||11.5|11.5|11.5|11.7|11.7|11.7||11.7|11.7|11.5|11.9|11.9||11.9||11.9|11.9|12|10.8||10.6|10.6||||10.8|10.8|11.4|11.4|11.4|11.2|11.5|11.5|11.9|||11.45|11.45|11.5||11.65|11.65|11.7||||11.85|11.9|11.9||11.9|11.9|11.9|11.9|11.5||12|11.9|11.9||11.9|11.9|11.9|11.9|11.9|11.9|11.9|11.85||11.9||||11.9|11.5|11.9|12|12||12|12||12|12|12||11.85|12.65|12.6|12.2|12||12.5|12.3|12.5|12.5|||||12.7|12.7|12.75|||12.45|13.5|13.5|13.5|13.65|12.75|12.5|12.85|12.6|13|13|13.5|13.35|13.35|13.5|13.55|13.6|13.5|13.55|13.35|14.2|13.95||14.35|14.25|14|13.85|13.9|13.85|13.75|13.8|12.75|||||12.8|13|12.95||13|||||||||12.8|12.6|12.95|12.75|12.75|12.3|13||||13.75|12.95|12.95||12.95|13|12.95|13||13|||12.5|12.9|||13|13||||13.2|12.95|||||||||14.35|12.5|11.9|13.05||13|13.5||14.3||14.25||13.7||14.3|14.2
05283|49956|/equities/valiant-n|CHALL/MSCI_EU_SMALLCAP||103|103.4|103.2|102.2|101.4|101.2|101|100.6|100.8|101.4|101.8|101.8|101.6|102.4|102.6|101.4|102.8|102.6|102.8|102|101.8|103.2|102.4|101.8|102.6|102.4|103.2|101.8|102.8|102.4|103|101.6|100.4|101.4|102.4|102.8|110.4|109.8|111||109.8|109|109|108.8|109.6|110.2||109.4|109.4|108.4|110.2|109.4||107.4|108.6|108.2|108|107.4|108.4|108.2|109|108.8|107.6|106.8|108.8|108.4|108.6|109.2|108.2|108.8|107.2|106.8|107.6|107|||105.8|106.2|106.2|105.8|104.6|105|105|105.4|103.8|104.2|104|104.8|105|104.2|104|103.8|104|103.8|103.4|102.6|102.6|104|103.2|101.4|102|102.4|101.6|102|101.8|102|102.4|101.4|101.6|102|101.6|102.4|103|103|104.6|105|104.8|103.4|103|103.4|103.6|102.8|101.6|101.8|101.8|101.6|100.4|97.7|97.7|97.7|97.6|97.2|96.8|96.9|96.4|96.5|97.3|96.1|||95.4|95|94.8|||94.8|94.3|94.7|94.1|93.8|93.9|93.9|93.5|93.3|93.6|94.5|93|93|93.7|94.5|94.8|94.2|94.6|94.5|94.8|95.3|94.8|94.8|94.7|95.5|95.5|95.6|95.8|96.1|94.9|95|94.7|95.1|95.2|96.1|97.5|97.6|99.2|99|97.6|97.2|97.9|98.1|97.4|97.3|97.5|97.2|97.4|96.5|96.8|96.1|96.9|96.7|96|95.1|95.2|94|93.3|94.1|95.1|94.9|95.2|95.3|95.9|95.4|95|96.1|95.4|95.1|95.2|94.9|95.6|94.5|94.5|93.5|93.3|93.8|94|94.8|94.3|94.1|94.9|94.7|95.1|95.5|94.6|94.3|94.3|94.3|93.9|94.7|95.4|95.7|95.7|96.2|96.7|96.7|96.1|95.6|96|96.2|95.2|95.6||95.8|96.7
05284|48528|/equities/valora-holding|CHALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05285|994260|/equities/varia-us-properties-ltd|CHALL||33.8|34|33.6|33.5|33.8|33.6|33.3|33.7|34|33.9|34|33.4|33.7|33.9|33.1|33.5|33.7|33.9|33.5|33.7|34|34.4|34.3|34.3|34.4|34.7|34.6|34.9|34.9|34.8|35|34.8|35.4|35.4|35.8|36.9|36.9|35.2|35.1||34.8|34.8|34.5|34.2|34.6|34.8||35|35.4|35.8|35.8|35.8||35.4|35|34.8|35.2|35.1|34.9|34.5|34.6|34.6|34.5|35|34.8|34.6|34.5|35|34.7|34.1|33.8|35.3|36.2|36.7|||36.9|36.1|35.9|35.1|35.1|34.7|35.3|35.7|35.2|36|35.2|36|36.3|36.1|36|36|36.4|36.7|37|36.2|36.4|36.1|36.7|36.7|36.8|36.8|36.9|36.8|37|37.5|37.3|37|37.3|37|37.3|37.5|37.8|38|37.6|37.6|37.5|37.7|38|38|37.7|37.6|38|38.9|38.3|37.9|38|38.5|38.7|39|38.5|38.5|38.4|38.2|38.1|38.5|37.9|38.1|||38|37.5|37.9|||37|37.5|37.6|37|37.1|37.7|37.5|35.6|35.2|35|34.8|34.6|36.1|36.8|37|37|37.1|37.1|36.1|36.9|38|37.8|37.4|38.2|37.9|38.1|38|38.2|37.6|37.8|37.8|37.6|38.6|38.2|40.6|40.5|40.2|39.6|40|39.6|40.5|40.1|40.1|39.7|39.2|39.2|39.8|40.8|40.5|39|38.8|38.9|38.7|36.2|35.8|36.2|36|36.3|36.3|37.1|37.3|37.1|37.3|37.7|37.8|38|37.9|37.8|37.4|37.8|37.5|37.5|37.1|36.6|36.6|36.9|36.6|36.7|37|37.8|38|38.6|38.9|38.6|38.5|38.4|38.2|38.5|38.8|38.4|38.5|39.8|39.8|39.7|39|38.7|38.7|38.5|38.3|37.8|37.9|38|38.2||37.9|38.2
05286|976465|/equities/vat-group-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP||514.4|510.4|517.2|515.4|519.8|515.2|507.8|511.8|510.6|505.8|509.4|509|504|500|501.4|499.6|509|506|505.2|498.9|497.5|505.4|515.2|496.5|490.8|489.7|489.8|489.8|473.7|469.4|486.6|485.2|480.9|484|488.4|492.8|499.2|475.6|469.1||465.6|473.3|481|459.1|461.7|470.2||460.3|458|455.4|453.9|440.1||462.7|462.6|468.7|456.3|458.7|461.1|449.3|459.1|472.2|477|481.6|491.5|482.8|491.1|490.2|484.1|485.7|480.8|475.9|474.4|468.9|||467.3|466.9|472.8|478.4|473.9|484.6|456.5|455.8|459|464.2|472.6|473.2|471.6|462.4|471.2|458.8|442.8|429.1|455.2|447.7|442.8|440.1|443.8|445|443|448|431|428.5|431.1|429.5|427.1|424.3|416.9|422.6|425.6|419.5|413.1|410.6|410.6|405.9|409.3|406.7|410|409.8|408.2|412.9|411.4|397.9|407.2|400|402.4|392.3|391.6|391.1|398|400|400.6|388.9|391.4|386.2|389.5|388.9|||421.5|421|422.4|||419.4|417.5|415.4|415.7|415.7|422.7|419.3|404.1|400.5|395|395.9|391.9|401.4|392.1|390.9|403.8|406.5|389|372.7|377.5|379.7|375.2|374.5|372.3|378.4|378.6|377.1|372.6|373.6|359.6|352.6|359.2|346.2|342.4|350.4|345.7|338.9|322|320.7|317.7|324.4|322.7|324.7|324.7|323.2|316.4|325.8|324.8|340.2|334.4|339.4|347.2|334.8|330.1|315|325.1|325.1|327.5|325.9|327.6|329|318.8|318.3|310.9|322.7|322.9|324.4|325.4|321.5|327|328.6|334.8|334.3|333.7|338.8|342.6|348|361.2|358.6|358.6|355.1|354.4|354.9|355.9|350.9|346|349|356.1|354.2|346.5|344.6|340.8|350.1|348.9|357.9|355|361.3|353.3|352.1|358.1|361.5|352|354.8||370.1|369.7
05287|955644|/equities/vaudoise-assurances-holding-sa|CHALL||453|457|454|455|453|453|453|453|456|458|456|453|451|453|455|446|445|446|443|437|436|438|435|433|431|434|433|432|433|432|435|431|434|434|435|437|438|437|438||433|437|434|440|440|440||440|452|452|450|449||447|451|452|447|445|451|453|448|446|448|444|452|455|448|451|446|446|446|450|448|444|||449|451|453|448|445|451|451|453|454|451|449|448|449|453|448|448|447|446|444|451|450|449|448|450|445|447|450|447|448|451|450|448|451|451|445|446|447|444|439|439|433|439|435|443|443|442|439|435|438|427|430|432|435|435|436|436|437|437|437|437|438|437|||440|441|441|||441|436|443|440|439|443|444|440|436|439|430|431|431|432|433|433|436|432|427|432|424|420|425|419|423|421|425|425|422|420|420|417|422|426|427|429|431|425|423|421|422|423|424|415|420|424|431|436|434|433|435|440|441|436|440|439|435|433|437|437|441|436|430|431|437|437|440|437|440|437|440|439|443|445|441|436|437|444|438|436|438|440|442|437|435|436|434|436|431|432|437|445|448|450|451|451|451|450|448|447|450|451|457||456|451
05288|955647|/equities/vetropack-holding-sa|CHALL/MSCI_EU_SMALLCAP||31.95|31.75|31.35|31|32.5|33.2|33|32.75|32.45|32.8|32.4|32.9|33.65|33.9|33.65|33.9|34.6|34.2|33.45|33|32.45|32.5|32.75|32.05|31.95|31.85|32.05|32.2|31.7|31.95|31.5|32.05|31.7|33|32.6|32.65|32.55|32.3|32.15||32.25|32.1|32.5|32.25|31.9|31.8||30.65|31|30.9|30.75|30.85||31.1|31.35|31.75|31.05|31.4|31.45|32|31.6|31.2|31.4|31.35|31.5|31.65|31.9|31.6|32.3|32.65|32.15|32.65|32.65|31.5|||32.55|32.25|31.05|31.35|31.5|33.1|34.8|34.3|40.25|40.9|40.4|40.4|41.2|39.9|38.55|35.95|35.45|35.4|35.8|36.2|35.8|35.6|36.05|35.1|35.6|35.25|34.75|35.25|34.75|34.75|34.15|34.5|34.65|35.2|34.6|34.6|35|36.35|36.5|37.2|36.6|37.6|37.55|37.75|37.75|36.8|36.2|36.05|36|35.3|35.7|35.05|35.75|36.55|37.45|36.6|37.5|37.05|38|38.1|38.65|37.35|||39.1|38.75|39.5|||39.55|39.35|39.35|39.4|38.05|38.45|38.1|36.25|36.5|37.05|36.3|36|37.1|36.5|35.75|36|35.9|35.9|35.95|36.25|36.8|36.95|36.15|36.2|36.55|37|36.8|37.3|37.4|36.45|36.7|37.45|36.7|36.4|36.75|37|36.5|36|35.65|36|35.6|35.8|35.85|36|35.8|36.1|36.7|37.1|37.85|37.25|37.3|37.1|38|38.25|37.9|38|38|38.1|38.45|39.7|40.45|39.9|39.7|39.3|40|41.3|41.65|41.45|41.5|42.5|43|43.4|43.2|43.5|44.25|44.5|45.65|45.4|45.4|45.65|47|46.65|45.3|46.45|45.4|44.55|41.85|41.8|42.85|41.4|43.6|44.15|44.5|44.15|44.7|44.6|44.7|44.65|44.15|43.95|44.3|43.1|43.5||43.85|43.7
05289|49957|/equities/galenica-n|STOXX600/CHALL/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05290|955648|/equities/villars-holding-sa|CHALL||||580|620|620|590|640|620|||605||595|||595|||625|625|625|630|610|640|600|625|615||615||||625|645|||||625|||635||630|635|645||650|650|645||655||630||630|610|620|620|605|595|625|625|||625|670||640|655|655|655|585|670|||660|660||||630|630|670||670|||665|670|630|640||||580||680|715|605|580||570||||||||||||600|565||565|590|550||||590|550||550|560||580|580|||570|575|575|575||||585|600|585||||570|||575|575||595||595|595|600||600||||||||||610|560||600||605|610||630|630||||630|||||625||630||625|630|||||||||||695|695||695||680|||680||680|||||680|680|||680|||||||||||||||680||685|685||||||690||||700|
05291|955622|/equities/von-roll-holding-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||0.85|0.85||0.842|0.86|0.84||0.842||0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84||0.84||0.842|0.85|0.842||0.842|0.842|0.842|0.842|0.84||||0.842|0.85|0.84|0.842|0.842|0.842||0.842|0.842|||0.842|0.84|0.842|0.848|0.842|0.842|0.842|0.842|0.842|0.842|0.842|0.842|0.842|0.842|0.842|0.84|0.85|0.84|0.84||0.842|0.842|0.842|0.844|0.842|0.842||0.842|0.842|||||||0.842|0.842|0.842|0.842|0.854|0.84|0.838|0.84|0.838|0.836|0.836||0.834|0.834|0.834|0.83|||0.83|0.83|0.83|||0.83|0.828|0.83|0.826|0.826|0.83|0.826|0.83|0.822|0.822|0.83|0.824|0.822|0.822|0.826||0.822|0.822|0.84|0.82|0.82|0.802|0.802||0.84|0.85|0.86|0.86|0.862|0.86|0.86|0.86|0.86|0.86|0.86|0.86|0.862|0.86|0.862|0.862|0.862|0.862|0.862|0.862|0.86|0.86|0.862|0.862|0.86|0.862|0.862|0.862|0.86|0.86|0.862|0.862|0.862|0.86|0.862|0.862|0.862|0.86|0.86|0.862|0.862|0.862|0.862|0.86|0.862|0.86|0.86|0.862|0.86|0.86|0.86|0.862|0.86|0.862|0.862|0.86|0.862|0.862|0.862|0.86|0.86|0.86|0.86|0.86|0.86|0.858|0.86|0.86|0.86|0.86|0.86|0.86|0.78|0.798|0.792|0.8|0.788|0.772|0.79||0.788|0.788
05292|48542|/equities/vontobel-holding|CHALL/MSCI_EU_SMALLCAP||55.7|55.6|54.7|54.5|54.8|54.8|54.5|54|53.9|54.1|53.8|53.9|54.1|54.9|55.5|55.2|54.9|54.2|54.5|53.8|53.2|52.9|53.3|52.9|52.8|53.4|54|53.9|53.5|53.7|53.9|53.8|54.1|54.5|54.9|54.7|55.5|55.7|55.7||55.8|55.9|55.7|55.4|54.8|55.2||54.9|54|53.1|52.8|52||51.8|52|51.4|51.3|49.7|49.8|49.1|49|49|48.2|48.15|50.1|50|50.6|53.3|53.9|54.2|54.6|54.7|54.8|54.2|||54.7|54.7|54.3|54.6|53.5|54|53.6|53.7|52.7|53.2|53|53.3|53.5|53.3|54.1|53.9|53.5|53.3|54.1|54.2|54|53.7|54.2|53.9|53.8|53.6|53.6|53.4|53.2|53.5|52.7|51.9|51.6|52.3|51.7|51.4|53.9|53.9|54.6|54.6|56.3|57.2|57.4|57.7|57.5|57.2|57.6|57.4|56.7|55.9|56.8|56.3|55.1|55.2|56.1|55|55.3|54.9|54.8|54.1|54.7|53.2|||54.5|54.5|54.4|||54.1|54|53.9|52.9|52.5|52.9|52.9|51.3|50.8|51.1|51.3|51|50.7|50.7|49.85|51|50.7|48.75|48.05|48|48.95|48.8|48.85|48.9|49.7|49.95|49.65|50.3|50.3|48.55|49.1|52|52|52.1|53.6|54.6|54.4|53.9|53|52.5|53.4|54.2|54.1|54.4|54.2|53.9|54|53.9|54.2|54|53.4|55.1|55.3|54.4|53.6|54|53.6|53.1|53.2|54.3|54.6|53.8|53|52.3|52.4|52.3|52.6|53|52.7|52.8|53.3|53|52.5|52.8|53.2|53.1|53.9|54|55.2|55.4|55.1|54.8|54.7|55.2|54.9|54.9|55.9|56|55.8|55.3|55.4|56.9|57.7|58|58.6|58.6|59.3|58.2|58.1|58.3|58|57.7|57.4||58.6|59.5
05293|955650|/equities/vp-bank-ag|CHALL||72|71.8|72.8|74|74|74|74.4|74.6|75|76|75|75.6|78.2|78.4|78.8|79.2|81.2|80.8|81|81|81.8|81|81.8|82.4|83|83|82.8|82.6|82.6|82.2|82.4|82.2|81.6|81.6|82.6|83.2|84.2|84.2|84||87.2|91.6|91.2|91.4|91.6|90.2||89|89.4|88.8|89.8|91.2||91.6|95|93.6|96.2|97.4|97|96.6|96.8|95.4|95.6|95|96.6|96|96.6|96.6|96|96.4|94.2|96|94.8|96.8|||93.8|93.8|92.8|92.2|92.6|93.8|94|94.6|95|94.6|95.4|93.8|96.8|96.2|95.2|96.8|95.6|94.8|96.6|96.6|96.4|94.4|95.2|96|95.2|95.6|95.2|95.2|95.2|95.8|95.6|95.4|94.6|93|93.4|94|94|93.4|93.8|94.8|93.8|93.2|93.2|93|93.4|93.6|94|94.2|94.4|94|92.2|91.8|94.4|93|94|93|92.8|92|90.2|89.6|88.4|88|||87.6|86.8|87|||87|86.8|86.8|85.6|86|86.6|88.6|87.4|86|85.8|85.2|85|85.4|85.4|85.4|85|85.8|83|83.4|84.8|85.4|86.2|85.8|83.2|82.2|82.8|84.2|84|82.6|82|82.2|81.2|82|80.8|82.6|82.8|84.8|82.4|82.2|82.2|82.4|83|83|84|84.4|84.6|85.4|85.6|85.6|87|87.2|86.6|86|86|87.4|87.6|87.6|86.2|86.4|88|88|87.4|88|88|88|88.4|88.2|88.2|87.6|88|87.4|88.4|91|88.6|90|90|88.2|88|89|89.4|90|89.8|88.8|88|88|89.2|89.4|89.6|90.8|90.2|90.6|90|89|88.6|88.8|88.4|91.4|91|88.6|88.8|88.2|87.6|89.4||90.4|89.2
05294|955654|/equities/walter-meier-ag|CHALL||32.1|32.25|32|32.7|32.8|32.15|32.75|31.8|31.95|30.95|30.9|31.3|31.1|32.4|32.3|30.95|31.4|31.35|31.2|32.1|33|33.7|34|33.8|33.75|33.9|34.25|34.2|34|34.45|33.05|32.15|31.7|31.85|31.8|31.85|31.75|32.15|31.6||31.9|31.75|31.7|31.5|31.1|31.3||30.1|31.05|30.95|31|31||30.8|31.05|30.6|30.7|31.5|31.1|31.3|31.65|31.5|31.4|31.1|32.15|32|34.15|34.5|34.1|35.05|35.3|34.95|33.85|33.85|||33.65|34.4|33.4|33.95|34.1|33.85|33.75|33.4|33.85|33.5|33.75|34.2|34.85|34.75|34.95|35.6|35.35|35.5|34.85|33.9|34.1|33.65|33.8|34|34.05|33.95|34.45|34.65|35|35.1|35.65|34.7|34.4|35.25|35.1|36|35|36.1|36.3|37.3|36.65|37.2|37.65|37.4|37.7|37.05|37.25|37.95|37.1|37.1|36.45|36.25|36.25|35.7|36.35|36.45|35.2|36|36.1|35.05|35.8|34.85|||36.95|36.9|37.85|||37.9|37.7|38.2|37.4|38|38.65|37.25|35.95|35.35|35.95|35.25|35.1|37.2|37.05|36.15|36.75|36.2|36.55|35.6|36.5|37.25|37.3|36.9|37.2|35.8|36.45|35.15|35|34.75|33.45|33.5|33.7|33.75|32.4|33.05|32.6|32.5|31.25|31.25|30.6|30.25|30.35|29.5|29.35|29.8|31.5|32.3|33.1|32.25|39.5|39.2|39.95|40.05|39.5|39.5|38.55|38.85|39.25|39.4|39.75|40.25|40.4|39.7|39.4|39.35|39.9|41.15|40.6|40.6|40.75|40.4|41.4|40.7|41.65|42|43|42.9|42.65|43.05|42.95|42.9|42.8|42.6|42.8|43.3|43.6|42.75|42.85|43.1|42.5|41.95|42.3|43.6|43.4|43.75|43|41.95|43|43.7|46|46.25|47.1|47.05||47.75|48.4
05295|955652|/equities/warteck-invest-ltd|CHALL||1685|1690|1680|1685|1685|1685|1675|1680|1680|1680|1685|1660|1650|1650|1645|1655|1660|1660|1655|1655|1670|1665|1640|1655|1670|1675|1675|1720|1720|1710|1765|1820|1790|1790|1795|1795|1805|1805|1810||1805|1805|1810|1805|1805|1805||1805|1810|1800|1815|1815||1800|1800|1800|1795|1800|1800|1790|1795|1795|1795|1795|1790|1790|1805|1780|1805|1805|1810|1815|1815|1840|||1835|1835|1830|1845|1850|1845|1850|1865|1880|1850|1845|1850|1870|1855|1870|1865|1835|1855|1865|1900|1865|1880|1900|1920|1925|1920|1905|1920|1880|1870|1865|1850|1855|1860|1850|1845|1855|1830|1825|1840|1840|1835|1840|1850|1825|1825|1845|1835|1830|1830|1825|1830|1840|1795|1835|1860|1840|1815|1845|1820|1830|1845|||1850|1850|1820|||1835|1800|1835|1825|1815|1835|1840|1845|1835|1835|1835|1845|1820|1865|1870|1865|1870|1875|1880|1910|1890|1895|1900|1910|1915|1920|1920|1900|1880|1900|1905|1925|1930|1950|1930|1930|1935|1935|1950|1855|1855|1875|1875|1875|1890|1890|1890|1890|1890|1890|1940|1940|1935|1940|1940|1940|1930|1930|1925|1945|1930|1870|1870|1870|1875|1855|1855|1855|1850|1860|1860|1850|1860|1850|1825|1860|1860|1870|1870|1870|1865|1855|1820|1820|1845|1810|1800|1820|1810|1830|1870|1870|1855|1880|1930|1930|1935|1950|1980|1995|1995|1995|1985||1990|1990
05296|976078|/equities/wisekey-international-holding-ag|CHALL||3.9|3.9|3.89|3.9|3.89|3.9|3.92|4|3.95|3.99|3.7|3.98|3.75|3.7|3.67|3.7|3.8|3.62|3.8|3.79|3.8|3.8|3.8|3.9|3.89|3.78|3.82|3.8|4|4|4|4|3.8|3.83|3.68|3.6|3.59|3.5|3.48||3.57|3.49|3.69|3.45|3.5|3.6||3.75|3.74|3.74|3.74|3.88||3.99|3.82|4|4|3.99|4|3.62|4.1|4.16|4.1|4.1||4.28|4.28|4.11|4.1|4.12|4.1|4.38|4.17|4.17|||4.295|4.3|4.3|4.3|4.395|4.285|4.365|4.45|4.215|4.455|4.46|4.3|4.275|4.46|4.23|4.4|4.3|4.085|4.2|4.25|4.3|4.205|4.395|4.4|4.4|4.77|4.85|4.595|4.4|4.505|4.75|4.575|4.4|4.6|4.25|4.355|4.51|4.345|4|4|3.805|3.8|4|4|3.815|3.81|4.05|3.805|4.4|4.05|4.3|4.695|5.2|4.69|4.1|4.215|3.99|3.75|3.205|3.26|3.07|3.21|||3|2.95|3|||3.075|3|3.085|3.055|3.195|3.1|3.05|3.05|3.15|3.09|3|3.1|3.06|3.065|3.06|3.06|3.005|3.2|3.07|3.175|3.2|3.01|3|3.005|2.955|3.005|3.035|3.195|2.905|2.9|3|3|3.24|2.935|2.95|2.955|3.235|3.09|3.07|3.195|3.1|3.16|3|2.8|2.92|2.93|2.9|3|2.8|2.85|2.805|2.8|2.9|3|3.1|3.38|3.205|3.495|3.085|3.15|3.75|3.53|3.85|3.845|3.995|4|3.93|3.55|3.805|4.295|4.295|3.98|4.1|4.1|4.11|4.15|4.335|4.34|4.2|4.16|4.295|4.2|4.2|4.005|4.25|4.74|5.2|5.25|5.83|5.99|6.15|6.21|6.43|6.89|6.91|6.72|6.9|6.9|6.81|6.89|6.82|6.83|6.71||7.1|7.12
05297|955611|/equities/oti-energy-ag|CHALL|||||0.71||0.7||0.93|0.905|0.9|0.905|0.8|0.69|0.685|0.6|0.52|0.54||0.52|0.57|0.74|0.75|0.545||0.685|0.715|0.71|0.6|0.65|0.64|0.73|0.74||0.68|0.69|0.68|0.675|0.5|0.505||0.555||0.57|||0.75||0.6|||0.55||||||||||0.4||||0.5|||0.5|||0.38|0.408|0.408|||||||||||0.43|0.426|||0.5||0.46|0.454||||||||0.45|0.422||0.52||0.43|0.52|0.6|||0.65||||||0.67|||0.7||||0.7||0.77|||0.7|0.7|0.7|||0.84|0.8||0.705|0.79|0.7||||0.73|0.81|||||0.76||||0.75||||||||0.75|||||||||||||0.75|0.685|0.8|0.53|0.665|0.66|0.645||||||0.45|0.404||0.675||0.37|||0.57||0.6||||0.6||0.6|0.78|0.655||0.64|0.83|0.85|0.75|0.6||0.6|0.685|0.625|0.845|0.85|0.7||0.86|||||0.645|0.79|0.605|0.6|0.6|0.6||0.75|0.75|0.6||0.65|0.6||0.61|0.61|0.61|0.86|0.7|||0.7||0.7|||||0.75|0.83
05298|955655|/equities/ypsomed-holding-ag|CHALL/MSCI_EU_SMALLCAP||427|429.5|422.5|420|422|422|416.5|411|408.5|408|404|412|411|393.5|390.5|384.5|395|393|396|393.5|401.5|401|406.5|394.5|393.5|394.5|395|390.5|385|390|382|384.5|386|389.5|405.5|387|382.5|388|338||328.5|333.5|331|331.5|332|332||332|332.5|331.5|333.5|328||329|335|337.5|339|359|365|365.5|380|380|372|383.5|387.5|380|375|371|375.5|375|369.5|366.5|361.5|355|||360.5|360|359|359.5|363.5|361|350|347|353.5|357|361.5|350.5|359.5|363.5|372.5|367.5|361|361.5|362.5|365|364.5|365|365|371.5|356.5|356|349|341.5|344|344|345|348.5|341.5|339|339|320|319.5|314|311|309|306|305.5|307|298.5|301|304.5|310.5|305|304.5|296.5|297|292|294|295.5|307|302|303.5|307.5|301|295.5|297|292.5|||303|301|300.5|||300|299|301|297|293|292.5|300|300.5|300|297.5|302.5|295|297.5|301.5|298|304|304.5|302.5|299.5|302|293.5|293|290.5|290|281.5|274|268|270|273.5|262.5|260|260|261.5|257|252|252|252.5|250.5|250|249.5|247.5|249|253.5|258|253|248.5|251|250.5|250|252.5|252.5|254|259|249|248.5|249|250.5|248|254|259.5|269.5|264.5|259|260.5|263.5|265.5|268|276|266.5|273|275|269|263|272.5|274|272.5|275.5|263.5|253.5|254.5|250|261|255.5|253|250|250.5|250.5|256|253|254|256.5|256|267|265|264|266|264|260.5|256|249|250.5|252.5|253.5||256|257.5
05299|48553|/equities/zehnder|CHALL/MSCI_EU_SMALLCAP||58.9|58.2|56.8|56.3|57.2|56.6|57.6|56.4|54.3|52.7|52.8|53.4|53.2|52.6|54.1|53.7|54.9|54.6|54.2|54.2|54|55.5|56.9|55.6|56.2|55|56.4|56.2|56.4|57.9|60.8|58.8|58.3|60.7|59.9|61.6|61.3|59.1|59.4||60|59.1|60.7|60.5|58.6|59.1||57.3|56.6|55.7|55.6|54.5||53.8|55|52.6|51.7|52.8|53.5|53|53.7|54.2|53.8|53.4|56|57|57.8|57.6|57|57.5|56.8|57|57.5|57.5|||59.8|58.9|57.3|57.3|57|57|54.2|52.2|52.9|52.5|53.3|53.9|54.6|54.1|55|55.5|55.4|54.9|54.8|53.5|54|56.1|55.5|54.5|55.1|55.6|54.8|54.6|55.4|55.8|54.9|55|54|54.7|54.3|54.3|52.8|52.8|52.4|52|51.4|51.8|51|50.9|50.5|49.5|49.5|49.9|49.9|48.5|50.5|49.05|49.75|50.6|51.4|50.7|51.1|51.9|51.7|51.3|51.9|51.9|||53.5|53|53.5|||53.6|53.5|53.4|52.4|51.4|54|51.7|48.3|47.45|47.35|47.2|46.2|47.75|46.85|46.1|47.8|48.55|49.75|47.85|47.9|47.65|47.4|47.7|49.1|50.1|50.5|50|51|50.3|48.4|48.95|49.15|48.95|48.4|48.9|49.65|48.75|47.1|47|46.4|46.35|46.1|45.8|47.3|46.8|46.5|48.05|48.05|50.2|50.3|49.9|51.8|51.9|51.8|50|50.8|50.2|50.5|51.5|52.7|53.8|53.4|52|52.1|52.6|53|53.3|54.2|53.1|54|54.2|54.4|54.4|55|55.3|55.8|56.5|56.7|57|57.3|56.8|58.5|58.5|57.5|56.3|56.8|57|57.3|57.6|57|57.7|57.8|59.3|59.5|60.5|60.1|60.5|60.2|60.2|60.7|61.7|60.8|64||63.9|65.1
05300|955658|/equities/zueblin-immobilien-holding-ag|CHALL||25|25.4|25.2|25.4|24.8|25.6|26.6|26.6|25.6|25.4|27|26.6|26.4|26.4|26|25.6|26.2|25.8|27|27|26|26|25.8|26|25.4|25.6|25.6|25.6|26|25.4|25.8|25.8|25.6|25.6|25.6|25.6|25.6|26|25.8||26|26|25.8|26|26.6|26.6||26|26|26|25.4|26||26||25.6||25.6|26|25.6|25.6|25.6|25.6||25.6|25.4|25.8|25.4|25.4|26|26|26||24.8|||25.8|25|25.2|25.8||25.6|26|26|25.2|26|25.6|25.8|25.8|26|25.6|25.6||25.6|25.6|25.2|26|25.4|25.8||26|25.6|25.6|25.8|26|||25.2|25|25|24.8|25|25|25||25.2|26|25.6|24.2|23.8|24|24.6|24.8|24.2|24|24.2|25|24|25|25.2|25.6||25.2|||25.2|25.2|25.2|||26|26|26|||25.2|25.4|26|25.4|25.4|26|25.6|26|26|26|25.8|26|26||26|26.2||26.2|26.2||26.4||26|26.2|27.2|26.2|27.4|||26.6|27|27|27||26.4|26.4|26.4||26.2|26|26.2|26|26.8||26|25.8|26.8|26.2|||26.2|26.2|26.2|26.4||27|26.8|27|27|26.2|26.6|26.2|26.8|26.6|26.6|||26.8||26|||||27||26.8||26.6|26.4||26.8|26.8|||26.8||26|26.2|26.4|26.8||26|26.8|26.6|||26.2||26.2|26.4|26.6|27||26.8|26.2
05301|955659|/equities/zug-estates-holding-ag|CHALL||1710|1715|1710|1720|1720|1740|1730|1745|1750|1755|1725|1725|1710|1690|1700|1715|1730|1730|1730|1730|1760|1740|1760|1750|1750|1760|1750|1740|1780|1755|1775|1760|1750|1685|1690|1695|1730|1770|1755||1760|1785|1790|1800|1805|1805||1785|1780|1760|1770|1785||1800|1800|1795|1785|1815|1820|1805|1800|1800|1800|1775|1790|1800|1800|1855|1860|1875|1850|1860|1845|1845|||1820|1790|1820|1810|1785|1770|1780|1795|1760|1770|1765|1830|1760|1755|1810|1840|1845|1845|1845|1890|1805|1800|1800|1835|1790|1780|1785|1750|1725|1730|1730|1700|1685|1690|1685|1685|1685|1685|1685|1675|1660|1660|1650|1650|1625|1620|1620|1650|1650|1650|1650|1650|1650|1660|1680|1665|1700|1645|1630|1680|1660|1650|||1605||1600|||1590|1580|1605|1590|1610|1610|1625|1595|1605|1585|1570|1570|1540|1540|1580|1580|1580|1565||1545|1530|1530|1530|1565|1560|1505|1520|1520|1515|1510|1500|1510|1520|1505|1500|1505|1510|1505|1505|1500|1525|1535|1520|1515|1545|1525|1510|1500|1535|1550|1565|1575|1545|1565|1560|1530|1580|1585|1595|1615|1595|1575|1585|1560|1590|1590|1605|1600|1605|1620|1615|1610|1595|1580|1610|1605|1570|1565|1540|1550|1535|1550|1570|1575|1590|1600|1580|1590|1595|1630|1635|1630|1630|1625|1630|1640|1640|1630|1635|1610|1610|1620|1630||1635|1630
05302|955657|/equities/zuger-kantonalbank|CHALL||8380|8420|8400|8340|8360|8420|8420|8440|8400|8380|8440|8420|8420|8400|8440|8440|8420|8420|8440|8380|8440|8400|8400|8460|8400|8440|8400|8440|8400|8380|8300|8300|8360|8380|8380|8380|8320|8340|8400||8460|8520|8520|8480|8480|8500||8460|8540|8580|8580|8520||8580|8520|8520|8400|8500|8500|8380|8300|8180|8180|8240|8300|8140|8220|8220|8220|8260|8160|8100|8100|8100|||8000|8020|7920|7960|8040|8080|7960|8040|8060|8020|7860|8000|7920|7960|7940|7960|8000|8020|8000|7940|7960|7940|7920|7960|7960|7880|7900|7940|7880|7880|7920|7900|7820|7740|7700|7800|7800|7780|7640|7700|7720|7680|7700|7720|7720|7720|7720|7680|7720|7700|7700|7680|7640|7640|7580|7640|7640|7640|7580|7540|7580|7580|||7560|7580|7620|||7480|7520|7560|7620|7620|7680|7720|7740|7760|7780|7800|7820|7820|7800|7760|7760|7800|7780|7760|7760|7780|7820|7760|7760|7860|7840|7860|7840|7800|7820|7860|7800|7820|7880|7840|7880|7920|7900|7860|7840|7780|7800|7800|7800|7680|7680|7700|7760|7820|7780|7760|7800|7800|7800|7740|7820|7760|7740|7860|7860|7760|7680|7700|7740|7740|7740|7780|7780|7720|7780|7700|7700|7700|7760|7680|7780|7720|7780|7640|7780|7760|7800|7760|7800|7760|7760|7700|||7740|7760|7740|7760|7760|7760|7760|7740|7740|7720|7740|7740|7800|7800||7740|7720
05303|1024762|/equities/zur-rose|CHALL/MSCI_EU_SMALLCAP||47.92|48.26|58.05|58.55|59.95|60.35|60|56.5|51.95|52.7|53.5|53.6|54.4|55.65|59.2|58.35|58.65|57.7|58.55|55|58.45|60.05|61.2|61.05|61.5|62.45|62.7|63|62.25|67.05|67.25|67.8|66.45|68.45|66|64.5|62.4|62.7|62.85||70|73.2|72.85|72.7|73.1|74.55||75|82.6|84.3|81.95|82.05||82.05|85.7|85.55|82.55|86.25|83.9|82.8|81.8|86.2|93.05|91|87.95|85.5|81.25|85.2|92.9|92.5|93|92.6|88.65|87|||90.55|85.4|82.15|87|84.9|79.6|79.8|79.6|80.75|81.4|81.5|75.05|75.05|73.5|72.6|73.55|74.1|74.6|76.25|78.2|82.75|83.2|84.3|85.4|88.1|86.55|86.75|90.2|91.45|92.2|93.3|94.2|92.9|98.15|98|90.65|87.75|87|84.3|79.45|78.95|81.2|80.5|77.45|77.45|78.15|77.9|80.3|76.1|73.4|72.9|71.5|73.75|71.9|75.45|74.2|75.9|78.3|78.5|79.2|70.3|70.5|||73.75|74.4|74.55|||73.85|75.75|75.6|67|67.55|69.05|69.7|65.35|67.55|72.7|71.75|71|68.8|62.45|60.6|59.5|62.35|58.35|55.05|52.5|53.3|53.15|51.1|50.45|54.1|51.5|49.68|48.9|49.54|42.5|43.08|44.36|39.24|39|37.92|38.32|38.22|37.52|37.56|35.88|37.22|37.32|37.68|38.4|37.04|36.92|39.2|47.36|50.75|51.35|50.65|53|53.7|52.2|48.82|50.5|49.24|47.46|48.24|49.8|50.8|49.68|50.6|51.7|51.95|53.2|52.25|54.1|54.1|54.75|54.8|55.4|53.35|55.3|57.25|58.55|59.3|60|61.5|58.35|59.45|66.75|66.45|66.05|65.05|65.95|65|63.05|62.8|63.5|60.25|54.3|50.35|51.5|51|49.24|49.46|49|49.78|49.74|50.25|49.6|49||53.3|52
05304|329|/equities/zurich-fin|STOXX600/SMI/CHALL/EAFAVALUE||481.9|481|481.1|476|476.2|471|474.6|473.2|476.5|483|479.1|480.1|480.1|485.3|487.2|483.7|485.1|483.2|479.6|475.7|470.8|472.9|474.6|470.7|476.4|479.4|479.4|474.6|470.8|473.2|473.4|469.2|470.4|468.1|472.4|471.7|471.7|471.6|472.8||471|469.1|453.5|452.5|455|457.4||455.5|451.6|446|439|440.7||444.2|444.3|439.9|442.6|446.3|453.8|450.3|448.4|443|445.7|445.6|453.7|451.5|469.2|475.1|470.8|475.4|473.6|479|478.3|483.6|||486.3|485|485.4|485.2|484.9|485.6|488.1|486.3|484.3|486.6|486.6|487.3|485.3|482.7|478.4|478.8|474.3|470.2|465.5|467|470|470.4|465|465.3|463|458.9|447.1|443.9|440.5|441.4|441.6|437.4|436.3|432.3|429.9|432.7|441.4|439.8|440.7|437.3|432.4|439.1|438.4|444|442.7|441.8|441.4|438.9|441.8|434.2|430.2|434.3|442.4|439|436.9|432.8|435.9|439|437.2|437.6|438.5|443.2|||439.6|435.8|438.6|||440.7|440.4|442.8|443.4|443.4|444.5|445.6|453.7|452.4|449.7|450.6|450.2|447|444.4|441|438.7|437.9|435.5|434.9|435.8|435.8|433.8|431.6|433.1|436.1|437|430.2|432.5|435.1|434.4|431|432|433.6|433.2|435.1|437.3|438.5|436.8|430.6|428.2|424.4|426.8|426.4|420|417|417.2|425.7|429.4|431.1|427.7|428.1|426.8|427.4|425.5|420.8|418.6|412|409.8|411.5|412.9|420.1|421|419.3|423.5|423.5|426.9|430.3|429.8|427.3|426.3|425.7|423.8|418.7|417.5|414.6|411|413.6|413.5|413.5|412.3|415.5|415|412.9|413.2|410.1|407.3|407.1|406.6|405.3|407.3|405.7|407.6|410.9|411|414.7|414.4|422.8|420.2|417.1|418.9|416.9|413.4|416||420.8|427.1
05305|955660|/equities/zwahlen-et-mayr-sa|CHALL|||||151|150||||||||150||150|150|||159|150|150||150|156|||||||158|||157|159||160||145|||||160|143||||136||||||||131|||140||||140||131||||||||130|||||131|130||||130||127||||143|143|130||125||114|115||||||112|||126|126||||||||116|124||127|127|124|124||||137|140||145|||151||||151|||||||157|||||165|||165|161||165||||||||||||155||157|||||||||||167|||167||||||||||173||||173|||||||||168||170||173|173|176||176||180||||||||173|||||||||||171||||||||||171|172|171|179||177|||
05306|7010|/equities/a2a-spa|STOXX600/MSCI_EU_SMALLCAP||1.8855|1.9005|1.8895|1.8745|1.875|1.88|1.878|1.873|1.8595|1.8895|1.8595|1.8715|1.888|1.912|1.8995|1.865|1.886|1.84|1.8385|1.8375|1.8445|1.9095|1.922|1.8685|1.925|1.9335|1.978|1.984|1.962|1.954|1.929|1.9235|1.897|1.8985|1.9095|1.8875|1.9|1.9255|1.925|1.9265|2.015|2.025|2.012|1.9765|1.967|1.9245|1.9185|1.9115|1.892|1.8795|1.86|1.8815||1.8555|1.8735|1.7905|1.7915|1.8155|1.8175|1.752|1.7295|1.706|1.69|1.674|1.685|1.6875|1.646|1.629|1.652|1.65|1.6175|1.651|1.6415|1.649|||1.6735|1.67|1.6325|1.6385|1.635|1.6165|1.6415|1.648|1.6515|1.672|1.642|1.64|1.6835|1.6875|1.751|1.7365|1.7445|1.724|1.6605|1.67|1.68|1.6835|1.674|1.6655|1.6885|1.691|1.7025|1.7015|1.677|1.657|1.665|1.635|1.638|1.6575|1.66|1.7045|1.7225|1.741|1.7595|1.7755|1.789|1.8405|1.8255|1.7875|1.7875|1.789|1.771|1.755|1.8025|1.824|1.805|1.8095|1.832|1.855|1.8905|1.8625|1.9175|1.9125|1.9075|1.8885|1.884|1.8415|1.847||1.859|1.8535|1.85|||1.859|1.862|1.881|1.91|1.903|1.9395|1.9735|1.945|1.914|1.9495|1.9615|1.956|1.952|1.9565|1.9505|1.9665|1.973|1.965|1.988|1.9675|1.955|1.93|1.922|1.9325|1.934|1.9315|1.933|1.885|1.8615|1.791|1.7755|1.7745|1.7625|1.7865|1.7895|1.7915|1.7925|1.797|1.771|1.7575|1.7465|1.7535|1.73|1.7315|1.6975|1.6825|1.69|1.709|1.733|1.739|1.721|1.7125|1.711|1.703|1.68|1.6695|1.658|1.6495|1.6335|1.644|1.686|1.658|1.6685|1.7185|1.735|1.7555|1.794|1.8665|1.842|1.835|1.8945|1.88|1.8245|1.7895|1.7705|1.7565|1.7465|1.7175|1.734|1.7335|1.7475|1.7695|1.7505|1.7625|1.741|1.738|1.7255|1.7245|1.697|1.67|1.6775|1.672|1.703||1.72|1.7|1.7125|1.693|1.6755|1.6455|1.6585|1.6625|1.693|1.7335|1.7355|1.703
05307|26023|/equities/aarhuskarlshamn|STOXX600/MSCI_EU_SMALLCAP||308.8|306|316.4|325.6|325.2|324.8|320.8|313.8|311|309.6|310.6|308.6|305|303.8|309||305.4|304|308.2|309.6|309|308.4|307.2|301.2|292.6|294.4||293.4|290.6|291.4|294.4|289.8|289|288.6|289.6|290.6|291.2|290.6|293.6|288|287.2|285|287.4|289.2|290|292.6||290.4|283.4|283.6|284.4|284.8||284.6|281.8|280.8|267.6|250|252.2|258.8|254.8|254.8|255.6|251.8|253.8|254.6|258.6|256.6|255|259.8|257.6|257.4|256.6|255.2|||254.4|251.4|247.2|246.6|247.6|246.2|247.6|245.4|242.6|240.6|235.2|236.2|236.2|230|226.8|227|226|226.2|227.6|226.2|228.4|228.8|229.4|232.4|232.6|234.6|236|238.6|236.6|235.8|237.2|236.2|234.8|236.4|233.2|238.2|243|234.8|232.8|231.6|234.4|235|233.6|233.4|229.6|226|226.2|227|229.4|229.8|228.4|228|229.8|228|229.8|226.6|228.4|228|229.8|223|226.2|225.2|225.6||224.8|226.6|224.4|||225.4|225.2|223.4|222.6|220.8|221.8|223.2|221|220|219|219.8|217.2|216.6|217.2|217.6|218.4|213|210.6|213.4|213.8|214.8|216.2|215.2|215.8|221.2|219.6|219.6|222.4|221.6|220|219.2|221|216|217.4|215.8|215.6|217|216.2|212|209|209.2|207.4|203|204.6|204.2|203.2|204.8|208|212.2|213.8|209.8|210.6|211|205|190.2|190.8|199.7|195.4|195.8|195.8|197|192.4|193.5|198.1|199.8|201.2|200.4|201.2|196.7|196.6|198.8|200.2|199.4|200|205.2|206|205.6|205.8|203.4|206.4|205.4|203.2|204.8|203|200|197.2|195.3|191.9|192|191.3|191.8|192.1|192|192|193.8|193.8|195.1|195.3|196.1|198.1|197.4|197.8|200|202.6|202.2|204.2
05308|6920|/equities/aalberts-industr|STOXX600/MSCI_EU_SMALLCAP||40.32|39|38.62|38.06|39.3|39.1|38.66|38.7|38.32|38.2|37.92|38.06|37.98|40.36|41.42|40.88|41.7|41.38|41.5|41.52|41.24|42.14|43.06|42.4|42.96|42.9|43.24|43.2|42.7|43.8|43.62|43.86|44.16|45.22|45.78|46.18|46.42|46.34|48.1|48.2|47.96|47.86|48.18|47.4|47.5|47.4|47.2|46.9|46.26|45.74|45.24|44.5||44.92|45|44.5|43.76|44.34|44.44|43.62|43.2|44|43.74|44.02|44.66|44.64|45.08|45.8|45.8|46|45.76|46.12|45.7|45.22|||44.59|44.44|44.51|44.33|44.79|45.16|44.13|44.17|44.18|43.53|43.63|43.88|43.3|42.69|42.5|41.87|42.2|41.56|42.43|41.83|41.5|41.27|40.98|40.84|40.2|39.49|36.82|36.85|37.22|37.25|36.78|36.23|35.61|36.27|36|36.07|35.8|36.29|35.77|36.4|36.73|36.98|37.46|37.45|37.42|37.28|37.27|36.72|36.66|36.19|36.55|35.85|35.95|36.53|37.52|37.66|37.28|37.37|37.17|36.68|38.05|37.63|39.16||39.26|39.32|39.51|||39.53|39.3|39.63|39.75|39.19|40.05|39.79|37.56|37.64|37.6|37.32|36.92|37.3|36.44|35.85|36.5|36.27|36.31|35.14|35.89|36.26|35.91|35.69|36.03|36.33|36.3|35.98|36.67|35.97|34.55|33.62|34.04|32.52|32.04|31.67|32.18|30.68|29.39|29.42|29.07|29.32|29.33|29.44|30.04|30.22|29.75|30.59|30.61|31.7|31.62|31.23|33.13|33.29|33.33|32.76|33.46|33.15|32.99|33.75|34.12|34.68|34.46|34.34|34.9|35.48|35.89|36.03|36.5|36.02|36.25|36.99|36.31|35.89|36.22|37.2|36.66|37.28|38.08|38.13|38.49|38.37|38.41|38.1|38.1|37.7|37.01|36.91|37.39|37.2|36.72|37.04|37.42|38.71|39.18|39.76|39.88|40.36|40.17|39.86|40.25|40.62|40.33|40.64|40.87|41.03|41.16
05309|961622|/equities/abn-amro-group-nv|STOXX600/EAFAVALUE||15.905|15.995|16.105|15.585|15.635|15.68|15.77|15.775|15.71|15.665|15.35|15.235|15.29|15.41|15.58|15.44|15.51|15.38|15.41|15.315|15.245|15.46|15.78|15.56|15.845|15.985|15.8|15.56|15.545|15.75|15.65|15.615|15.515|15.66|15.525|15.48|15.63|15.595|15.785|15.965|15.81|15.73|15.67|16.69|16.425|16.23|16.04|15.915|15.905|15.66|15.535|15.435||15.09|15.04|15.21|15.875|15.905|15.89|15.51|15.625|15.615|15.555|15.52|15.78|15.84|16.075|16.385|16.26|16.43|16.36|16.435|16.175|15.94|||15.85|15.585|15.35|15.22|15.34|15.485|15.25|15.425|15.275|15.19|15.055|15.015|15.1|14.815|14.845|14.97|14.95|14.85|14.965|15|14.85|14.76|14.72|14.635|14.75|14.64|14.505|14.53|14.825|14.985|14.585|14.325|13.435|13.48|13.08|13.075|13.045|13.345|13.23|13.315|13.155|13.66|13.73|13.745|13.9|13.695|13.605|13.435|13.4|13.205|13.265|13.1|13.205|13.545|13.395|13.31|13.285|13.475|13.675|13.675|13.675|13.625|13.865||13.59|13.575|13.65|||13.45|13.44|13.58|13.495|13.61|13.615|13.615|13.1|13.11|13.13|13.13|12.94|12.815|12.68|12.36|12.37|12.315|12.525|12.445|12.55|12.555|12.38|12.445|12.595|12.76|12.695|12.57|12.65|12.565|12.385|12.085|12.2|11.94|13.155|13.045|13.05|12.815|12.71|12.685|12.775|12.645|12.6|12.695|12.66|12.71|12.615|13.045|13.11|13.345|13.32|13.325|13.41|13.535|13.585|13.2|13.43|13.19|13.205|12.98|13.385|13.44|13.385|13.205|13.115|13.105|13.05|13.66|13.805|13.755|13.63|13.795|14.055|13.595|13.625|13.395|13.355|13.365|13.4|13.48|13.565|13.59|13.595|14.1|13.705|13.335|13.185|13.22|13.26|13.355|13.3|13.305|13.58|13.57|14.2|14.2|14.12|14.35|14.4|14.71|14.945|15.02|14.925|15.23|15.275|15.46|15.595
05310|534|/equities/ackermans-v.haar|STOXX600/MSCI_EU_SMALLCAP||170.3|168.5|167.5|166.3|168.8|168.4|168.3|166.6|165.7|163.3|161.5|162.6|162.6|166|166.6|164.9|163.4|161.8|162.2|159.9|159|161.5|162.2|159.8|159.6|160.2|161.6|161|161.9|164.1|162.9|164.3|165.7|167.3|168.1|167.1|166.4|170.5|169.3|170|169.2|170.7|171.1|170|170.1|170.4|169.5|168.2|165.8|164.2|163.2|162.2||161.5|162|160.5|157.9|159.5|160.4|159.8|158.2|159.1|156.3|156|158.2|158.6|157.6|160.2|161.1|161|160.4|163.8|161.9|160.8|||162|160.6|159.9|158.9|158.4|159.9|157.9|156.7|157.1|156.2|157|159.5|159.7|160.3|160.7|157.8|155.3|155.1|155.1|158.3|155.3|154.5|154.6|156|157.2|157.2|156|155.2|156.3|156.6|157.9|156.7|157.6|159.4|157.4|157.1|157.1|157.8|157|154.2|154.6|154.9|155.4|155.5|157.3|156.1|155.3|154|154.6|153.2|153.6|153.6|155.9|157.3|157.2|155.7|156.2|158.7|159.2|158.4|158.9|157.1|160||158.8|158.7|159|||158.5|157.1|157.4|155.8|155.6|158.1|156.9|154.5|154.8|153.8|154.8|153.2|154.3|152.6|151.4|152.3|151.7|150.1|150|150.9|151.7|149.8|148.7|146.4|146.5|147.1|145.5|146.5|145.4|143.1|142.7|143.5|141.7|140.6|142.4|143.9|143.4|141|140.3|138.6|137.5|136.8|137.1|138.5|138.7|139|139.3|139.6|140.5|139.7|139|141.3|142.3|141.4|140|141|140.2|138.1|140.2|142|143.1|142.9|142.2|142.4|143.1|143.7|143.7|145|143.3|142.8|143.4|142.7|140.7|141.7|142.2|142.1|141.2|142.9|142.2|142.7|143.8|145.2|156.3|159.8|159.8|158.9|158.2|158.3|157.9|156.7|156.9|157.7|159.3|158.5|158.5|158.2|158.9|157.5|156.6|157.6|157.7|155.6|155.7|157.4|158.4|158.6
05311|442|/equities/acs-cons-y-serv|STOXX600/EAFAVALUE||39.36|39.2|38.96|38.52|39.08|38.68|38.86|38.74|38.44|38.5769|38.7308|38.4808|39.1154|39.1731|39.3269|38.1346|38.8461|37.8461|38.0961|37.8077|39.22|39.64|40.2|39.9|40.62|41.26|40.94|41.06|41|41.66|41.12|41.06|40.88|41.3|41.16|40.84|39.74|39.82|39.54|39.48|39.84|39.76|39.48|39.44|39.36|39|38.96|38.72|38.68|38.32|37.86|37.8||37.58|37.98|37.82|37.7|38.36|38.48|38.46|38.22|38.28|38.66|38.14|37.64|37.92|37.6|37.54|37.78|37.88|37.9|38.24|38.72|38.48|||38.78|40.04|40|40.07|40.46|40.59|40.35|39.7|40.14|39.86|40.12|39.93|39.04|38.77|39.07|39.15|38.5|38|37.74|37.13|37.94|37.77|37.53|36.94|37.16|37.07|36.73|36.63|36.45|36.39|36.93|36.51|36.39|36.21|35.73|35.94|36.05|36.5|36.46|36.86|36.61|36.59|36.24|35.66|39.62|39.5|39.66|39.33|39.75|39.44|39.214|39.2239|39.3129|39.7973|39.7281|39.1251|38.9768|39.54|39.98|39.7|39.94|39.41|40.35||40.16|40.11|40.16|||39.87|39.77|39.48|39.35|39.3|39.78|39.58|39.07|37.98|37.46|37.45|37.06|37.07|37.17|36.93|37.05|36.65|36.76|36.37|36.41|36.23|36|36.06|36.18|35.96|35.89|35.56|35.19|34.43|33.78|33.26|33.32|33.26|33.18|33.5|33.89|34.19|33.99|34.17|33.74|33.42|32.75|32.51|32.62|32.41|32.25|32.51|32.75|33.11|33.13|33.2|33.62|33.53|33.44|32.89|32.92|32.03|33.36|33.45|33.72|34.07|33.94|33.8|33.88|33.83|34.06|34.16|34.36|34.25|33.62|33.41|32.94|32.66|32.86|32.94|32.48|32.39|32.24|32.26|32.37|32.33|32.39|32.34|32.18|32.02|31.67|31.92|31.75|31.74|31.31|31.3|31.28|31.53|31.51|31.68|31.8|31.77|31.64|31.39|31.44|31.36|31.15|31.43|31.64|31.79|31.94
05312|1081623|/equities/adyen|STOXX600/EAFAGROWTH||1158|1128.2|1132.6|1104.8|1104.2|1138.2|1134|1139|1117.2|1113.2|1113.2|1124.8|1133.2|1147.6|1140.8|1131.4|1159|1153.8|1188.4|1200|1197.6|1209|1245.6|1198.4|1224.8|1231.8|1231.8|1238.2|1184|1184.6|1184.8|1192.6|1175|1211.6|1233.8|1216.4|1198.2|1216.4|1216.8|1246|1241.2|1282.2|1279.4|1261|1258|1246.6|1226|1215|1215|1176.8|1154.8|1128.8||1130.2|1151|1179.6|1157|1418.4|1409.6|1381.4|1399.2|1442.6|1434.8|1431.6|1449.6|1421.6|1458.6|1455|1471.4|1501|1487.6|1543|1549.8|1562.4|||1568|1570|1536.4|1520.4|1500|1505.2|1462|1448.2|1443.8|1457|1450|1466|1484.4|1481.2|1482.6|1500|1460|1436|1455.6|1470|1460|1456.4|1463.8|1455.6|1467.6|1466.2|1446.4|1482.8|1494.8|1507.8|1477.6|1447.6|1444.2|1507|1473|1436.2|1183.6|1191|1201.6|1203.4|1197.6|1171.2|1182.2|1169.2|1161|1147.6|1183.6|1161.8|1154.8|1130.2|1148.6|1145.6|1191.6|1196|1198.2|1164.2|1152|1147|1144.2|1129.8|1123|1137|1159.2||1166.6|1169.6|1178.4|||1168|1166.6|1172|1185.6|1177.2|1196|1186.4|1190|1209|1217.6|1186.8|1155.4|1154|1134.6|1119.8|1082.8|1071|1087.8|1088.8|1090.4|1073.6|1055.4|1059.2|1048.4|1038.2|1037.6|1015.2|1027.6|1038.4|988.5|936|958.8|695.7|668.9|686.4|708.8|666|648.7|633.9|633|640|669.2|646.2|689|682.2|681.8|699.3|698.8|719.1|724.5|721.9|749.7|745.3|732.1|702.8|737.9|707.8|700.1|694.6|705.1|705.7|672.1|673.5|649.4|646.1|650.1|630.8|663.9|648.6|674.1|717.9|702.8|700|709.5|720|738.9|742.7|762.9|781.3|790.4|776.9|772.5|767|773.4|786.6|765|763.7|798.3|785|797|872|898.4|1472.4|1496.2|1557.6|1558|1596.8|1562|1555.8|1573.4|1582.8|1563.2|1608|1648.6|1689.8|1674
05313|15189|/equities/aedifica|STOXX600/MSCI_EU_SMALLCAP||59.3|59.5|58.45|57.85|57.55|58.45|57.8|57.85|56.65|56.75|56.65|56.8|56.3|57|58.15|57.2|56.95|56|57.25|56.85|56.3|57.3|58.05|56.45|58|58|59.8|60.25|60.1|60.4|59.75|59.75|58.8|59.85|59.5|59.2|59|60.7|59.8|60.3|60.9|62|63.8|61.45|62.55|62.85|63.4|63.45|63.55|62.8|62.7|62.15||60.15|61.5|60.2|59.2|59.9|60.6|60.2|58.5|57.75|57.35|57.75|58.15|58.3|58.35|57.9|59.4|58.65|57.95|57.95|56.45|56.6|||56.95|56.2|55.45|55.2|54.75|53.55|52.5|52.5|52.5|52|52.8|53.1|53.1|53.65|53.05|52.05|52.5|52.35|52.35|53.35|52.65|52.95|54.8|54.5|55.6|55.85|55.25|54.6|55.45|55.7|56.05|54.9|54.9|56.1|54.9|56.05|55.95|56.65|57.3|57.8|58.15|60.6|59.5|59.55|58.8|58.35|58.65|58|58.75|58.25|58.75|59.6|62.25|62.85|62.6|61.2|61.5|61.35|62.3|62.1|62.9|62.25|63.3||63.65|64.75|65.05|||63.8|63.9|64.5|63.5|63.05|63.45|63.85|61.25|61.05|61.85|62.05|61.75|62.45|61.05|59.4|58.45|57.55|58.4|58.15|58.5|57.8|58.15|58.2|56.95|58.85|58.35|57.4|58.6|59.35|55.25|57|57.7|56|56.05|56.45|57.85|56.15|53.35|51.45|48.98|48.6|48.26|48.08|49.44|48.54|48.94|48.28|48.8|49.52|50.1|49.86|51.35|52.45|52.45|51.8|51.35|51.3|51.05|52.2|53.8|53.85|52.6|52.35|53.35|53.65|54.9|55.25|56.7|55.5|55.5|57.35|58.35|57|57.6|59.3|59.25|59.35|60|59.7|60.5|61.3|61.8|60.45|60.35|59.55|58.5|58.7|58.9|57.25|56.55|57.2|58.35|59.2|59.6|60.6|61.55|63.05|62.1|62.05|62.2|62.6|61.75|61.8|61.4|62.5|61.9
05314|304|/equities/aegon|STOXX600/EAFAVALUE||5.924|5.906|5.906|5.806|5.79|5.79|5.876|5.886|5.804|5.856|5.768|5.766|5.896|5.91|5.976|5.918|5.926|5.886|5.858|5.73|5.678|5.798|5.922|5.854|5.908|5.946|5.944|5.886|5.864|5.966|5.944|5.972|6.022|6.048|6.172|6.238|6.264|6.34|6.366|6.398|6.314|6.278|6.222|6.176|6.188|6.136|6.066|6.006|6.068|6.002|5.882|5.858||5.856|5.876|5.82|5.728|5.752|5.798|5.702|5.522|5.586|5.56|5.528|5.652|5.57|5.588|5.824|5.8|5.848|5.732|5.772|5.742|5.664|||5.65|5.636|5.648|5.588|5.53|5.46|5.384|5.388|5.358|5.332|5.382|5.376|5.356|5.34|5.37|5.398|5.342|5.274|5.168|5.238|5.546|5.514|5.418|5.38|5.4|5.416|5.418|5.394|5.358|5.374|5.396|5.388|5.374|5.432|5.37|5.4|5.394|5.42|5.398|5.404|5.358|5.464|5.468|5.514|5.538|5.552|5.628|5.522|5.554|5.416|5.408|5.404|5.376|5.342|5.296|5.22|5.252|5.274|5.31|5.26|5.272|5.236|5.298||5.248|5.252|5.264|||5.228|5.218|5.268|5.254|5.232|5.27|5.264|5.28|5.27|5.258|5.202|5.19|5.186|5.15|5.104|5.072|5.026|4.942|4.949|4.937|4.954|4.926|4.927|4.931|4.967|4.963|4.972|4.849|4.845|4.8|4.696|4.696|4.687|4.712|4.744|4.744|4.694|4.608|4.584|4.582|4.52|4.543|4.494|4.462|4.439|4.443|4.583|4.591|4.64|4.6|4.545|4.61|4.65|4.64|4.56|4.606|4.535|4.475|4.536|4.566|4.582|4.521|4.477|4.678|4.684|4.71|4.76|4.81|4.779|4.717|4.771|4.78|4.686|4.671|4.662|4.577|4.569|4.66|4.667|4.687|4.73|4.74|4.75|4.738|4.802|4.747|4.737|4.741|4.762|4.78|4.708|4.722|4.969|4.941|5.058|5.016|5.03|4.996|4.958|5.02|4.953|4.892|4.833|4.908|4.944|4.939
05315|945627|/equities/aena-aeropuertos-sa|STOXX600/EAFAGROWTH/EAFAVALUE||193.2|192.9|190.8|188|189.7|190.3|191|191.2|188.2|188.2|188|188.1|187.7|186.6|188|187.7|185.7|185.8|184.9|183.3|184.6|185.1|185.4|181.2|181.1|184.7|182.6|180.1|180.8|182.1|179.6|179.7|177|177.3|178.7|177.4|179.8|178.7|178.9|178.4|178.8|181|181.6|180.8|177.9|175.9|173.9|175.1|173.4|173|172.7|180.5||171.6|175.6|175.8|174.5|175.7|175.8|172.4|173.2|174.4|174.2|173|172.6|173.2|172.8|177.8|177.9|178.3|177.2|179.7|180.8|179.5|||182.45|182|180.95|179.4|180.1|179.4|179.05|177.35|176.2|178.25|179.7|181.95|181.65|179.1|179.7|175.65|177.25|177.2|176.5|174.95|175.15|175.9|173.8|176.3|176|171.65|171.4|170.5|168.25|167.2|166.25|165.95|166.45|166.55|167.05|168.2|169.15|172.1|166.15|164.55|164|164.25|164.4|163.65|163.6|163.05|161.75|160.95|165.15|163.35|163.6|161.75|166.35|168.8|168.85|166.6|166|164.25|161.75|161.2|162.05|159.8|164.2||164.1|164.35|164.5|||164.4|164.15|163.35|164.3|163.25|164.05|165.6|161.9|161.15|161.8|163.5|162.4|163.5|161.8|159.9|159.9|157.95|156.5|156.4|156.3|156.6|155.9|155.8|154.2|153.3|153.05|151.6|150.9|149.8|147.95|147.3|148.2|148.2|147.5|146|145.3|145.75|138.2|136.75|135.7|134.4|132.6|135.3|134.7|138.3|137.35|139.95|140.05|141|139.55|138.6|140.8|139.7|139.7|136.9|138.85|137.6|138.55|138.2|141|142.6|140.45|138.7|137.55|138.5|140.05|141.55|143.7|140.95|140.8|142.4|141.15|144.9|149.7|147.15|146.1|144.9|143.95|144.85|145.05|144.45|145|144.7|144.85|141.15|139.95|141.8|139.9|139|138.45|139.5|139.85|145.1|143.65|144.6|145.35|147.6|146.5|145.4|144.9|145.6|144|144.05|144.1|145.4|144.4
05316|26031|/equities/af-ab|STOXX600/MSCI_EU_SMALLCAP||204|199.2|197.1|195|195.9|195|194.1|193.2|193.2|191.7|190|185.4|182.1|183.3|188.1||188.7|185|185.7|184.7|183.2|186.9|185.9|183.6|183.3|185.1||187.8|187|187.2|190.2|187.9|185.9|187.9|189.6|189.5|188.9|187.5|188.5|190|188.2|187|186.3|187|186|185.8||182.7|179|177.2|175.9|175||175.4|171.9|167.5|161.9|171.5|166.6|164.6|163.3|165.5|165.5|165.3|168.7|168.5|168.4|167.3|165.6|168.2|169|171.2|171.6|171.9|||171|173.8|174.1|173.2|177.4|177.4|169.8|172.4|170.3|169.9|168.9|168.7|168.8|165|166.3|164.7|167.1|164.5|165.4|164.3|162.9|163.3|162.7|161.3|163.4|161.7|160.2|158.6|161.5|163.3|160|160.8|160|161.5|159.9|164.9|166.1|165.2|158.8|163|143|144.2|141.7|142.9|143.3|140.1|141|137.4|136.4|135|133.5|133.2|135.8|136.9|139.6|135.5|136.8|137.5|138.7|138.8|139.1|136.5|140.2||140.4|140.9|140.9|||136.7|136.2|136.2|135|134.1|137|138.1|139.9|139.5|139.2|137.8|133.1|131.7|128.2|126|127.1|127.4|127.9|127|127.2|128.7|127.4|127.2|124.7|126.9|126.8|122.6|124.2|124.6|117.1|118.9|121.2|118.8|120.1|121|121|118.5|116.9|117|113.7|106.3|120|118.7|119.7|122.3|123.1|122.3|123.4|125.3|124.8|134.9|135.3|135.6|137.2|133.1|134|132.8|130.1|128.7|131.2|128.4|125.3|123.1|122.7|125.4|127|128.1|131.2|128.9|130.6|132.7|133|133.9|134.8|136.7|139|139|140.1|142.7|142.6|143.3|144.2|141.5|143.2|143.9|140|138.9|140.3|140.9|138.7|140|140.9|145.2|145.1|148.8|144.8|145.8|145|143.5|144|143.6|143.4|144|144.1|146.1|146.6
05317|13129|/equities/ageas|STOXX600/EAFAVALUE||44|44.16|43.6|43.46|43.52|43.42|43.32|43.14|42.8|43.1|42.68|42.46|42.66|43.16|43.8|43.5|43.58|43.36|42.66|42.28|42.2|42.84|43.6|43.56|43.72|43.8|43.86|43.96|45.82|46.38|45.7|45.78|47.12|47.56|48.18|48.3|47.5|47.22|47.64|47.5|47.02|46.18|45.68|45.52|45.68|45.86|45.1|44.82|44.32|43.78|43.04|42.9||43.14|43.3|43.42|43.46|43.86|44.04|43.84|43.06|43.12|42.78|43|43.82|42.48|42.36|42.74|42.84|42.92|42.7|43.3|43.04|42.92|||42.92|42.96|41.95|41.45|40.75|40.79|40.55|40.45|40.14|39.9|39.23|39.54|39.55|38.92|38.91|38.56|38.42|38.09|37.8|39.04|39.2|38.26|39.32|39.59|40.01|40.09|39.61|39.36|39.01|39.11|39.01|38.46|38.47|38.48|37.93|37.71|37.81|38.18|37.82|39.13|39.27|39.81|39.56|39.84|39.6|39.47|39.22|38.92|39.29|38.82|38.43|38.29|38.9|39.47|39.55|39.74|39.9|39.58|39.76|39.44|39.83|39.25|39.53||39.31|39.19|39.35|||39.31|39.15|39.58|39.56|39.54|39.62|39.51|40.34|40.49|40.34|40.52|40.42|40.33|39.97|39.65|39.61|39.48|39.41|39.81|40.05|40.43|39.71|39.36|38.68|38.34|38.48|38.06|38.26|37.91|37.96|37.53|37.67|37.4|37.14|37.16|37.33|36.84|36.42|36.26|36.04|36.13|36.52|36.12|37.31|37.4|38.08|38.96|39.13|39.4|39.21|38.72|39.13|39.2|38.95|38.37|38.5|37.72|37.55|37.13|37.43|39.03|38.83|38.61|39.18|38.96|39.27|39.25|40.19|40.25|39.96|40.18|40.08|39.7|39.5|38.96|37.97|36.31|36.25|36.21|36.55|37.09|36.68|36.4|37.82|36.72|36.61|36.57|36.9|36.43|36.69|36.81|36.9|37.21|37.14|37.49|37.75|38.56|37.84|37.48|38.31|38.12|37.19|37.6|38.32|38.53|38.51
05318|6909|/equities/ahold-kon|STOXX600/EAFAVALUE||28.82|28.85|28.81|28.22|28.19|28.13|28.07|28|27.82|27.96|27.59|27.82|27.86|28.06|28.15|28.21|28.17|28.18|28.24|28.09|28.08|28.11|27.88|28.21|28.17|28.08|28.15|28.64|28.6|28.72|28.54|28.64|28.61|28.83|29.05|29.02|29.11|29.52|29.6|29.47|29.3|29.23|29.1|29.58|29.86|29.69|29.46|28.89|28.26|28.08|28.1|28.14||28.44|28.11|28|27.88|27.76|27.88|27.61|27.38|27.14|26.96|26.79|26.98|26.63|27.27|27.27|27.21|27.34|27.59|27.96|27.85|27.65|||27.72|27.63|27.425|27.16|27.325|27.2|27.035|27.225|27.15|27.555|27.7|27.745|27.73|27.55|28|27.905|27.605|27.48|27.515|27.48|27.52|27.74|27.7|27.515|27.655|27.6|27.665|27.73|27.45|27.315|26.835|26.64|25.93|26.325|26.19|26.2|25.785|26.035|26.21|26.115|25.835|26.01|26.08|26.165|25.935|25.795|25.955|25.595|25.63|25.465|25.67|26.48|26.44|26.59|26.485|26.895|26.695|26.975|27.02|27|27.065|27.045|26.615||26.015|26.06|26.06|||26.145|26.28|26.365|26.125|26.25|26.185|25.98|26.235|26.81|27.215|27.275|27.08|26.88|27.125|26.7|26.485|26.56|26.34|26.48|26.705|26.895|26.785|26.725|26.54|26.455|26.625|26.775|26.87|27.115|27|26.75|26.885|26.53|28.59|28.34|28.325|28.475|28.4|28|28.305|28.09|27.915|27.85|27.755|27.435|27.22|27.515|27.58|27.625|27.775|27.63|27.725|28.87|28.705|28.15|28.115|28.71|28.485|28.24|28.225|28.52|28.57|28.45|28.83|28.99|29.21|29.295|29.32|29.31|29.2|29.115|28.81|28.775|28.98|28.9|28.92|28.88|28.72|28.525|30.37|30.39|30.175|30.14|30.37|30.31|30.06|29.925|29.73|30.275|30.61|30.535|30.4|30.38|30.61|30.66|30.745|31.275|31.16|31.375|31.08|30.73|30.695|31.325|31.47|31.385|31.81
05319|50563|/equities/allied-irish-b|STOXX600||5.135|5.19|5.215|5.185|5.165|4.998|5.09|4.966|4.958|5.01|4.936|4.948|5.04|5.04|4.966|4.946|5.1|5.09|5.005|4.894|4.786|4.856|4.912|4.916|5.1|5.125|5.115|5.045|5.05|5.215|5.22|5.215|5.045|5.155|5.14|5.205|5.18|5.15|5.14|5.09|5.13|5.06|5.01|4.986|4.95|4.986|4.89|5.115|5.165||4.944|4.954||4.866|4.86|4.88|5|5|5.065|5.015|5.035|5.05|4.98|4.876|4.904|4.796|4.834|4.998|4.962|5.03|5.035|4.946|4.938|4.77|||4.704|4.578|4.606|4.536|4.488|4.59|4.634|4.756|4.784|4.64|4.582|4.624|4.608|4.546|4.454|4.4|4.564|4.346|4.398|4.348|4.286|4.328|4.274|4.216|4.402|4.3|4.23|4.152|4.218|4.06|4|4.062|4.014|3.994|3.98|3.96|3.924|3.974|3.988|3.992|3.984|4.076|4.08|4.004|3.988|3.998|4.016|3.958|3.924|3.852|3.874|3.87|3.848|3.828|3.786|3.834|3.95|4.064|4.194|4.212|4.08|3.99|3.94||3.88|3.82|3.89|||3.824|3.78|3.802|3.812|3.808|3.702|3.63|3.812|3.814|3.91|3.93|4.082|4.302|4.338|4.328|4.296|4.254|4.148|4.204|4.21|4.228|4.224|4.194|4.18|4.23|4.192|4.148|4.218|4.244|4.23|4.158|4.166|4.142|4.126|4.06|4.174|4.062|4.134|4.094|4.098|4.116|4.118|4.02|4.034|4.15|4.192|4.3|4.34|4.382|4.37|4.282|4.286|4.232|4.272|4.13|4.084|4.016|4.04|4.056|4.116|4.26|4.206|4.198|4.104|4.13|4.158|4.192|4.058|4.028|3.954|4.054|4.114|3.996|3.952|3.968|3.954|3.97|4.098|4.166|4.188|4.248|4.202|4.22|4.228|4.272|4.254|4.232|4.18|4.176|4.162|4.152|4.25|4.3|4.292|4.32|4.236|4.348|4.308|4.224|4.338|4.266|4.252|4.26|4.28|4.278|4.176
05320|40260|/equities/det-norske-oljeselskap|STOXX600||267.7|259.7|260.5|261.7|264.6|270.3|274.6|275.2|278.3|275.4|272.2|270.5|269.2|267|265.9|263.6|267.6|261.2|261.2|255.8|255.1|256.2|263|260.5|259.4|258.8|256.4|257.4|257.3|266|268.9|265.4|264.2|266.2|265.5|261.9|264|260.7|265|||264.4|267.4|274.1|275.3|275.9||268.9|271.5|271.7|264.9|268.2||272|278.9|285.2|282.8|277.7|277.9|280.4|283.3|284.6|286.5|286.9|292.6|302.7|292.8|290.9|288.4|283.9|285.5|282.4|283.5|280.3||||269.8|272|275.5|270.3|271.9|269.5|271.4|267.7|265.7|266.5|265|262.4|258.9|261.8|261.2|263.4|259.7|260.5|262.4|257.7|259.9|260.9|259.2|257.4|259|259.8|259.3|262.3|261.3|257.8|261.6|259.6|271.9|269|264|268.2|274|267.5|273.2|281|280.8|280.9|281.1|282|277.9|271.6|272.2|271|271.9|271.9|273|279.1|278.2|284.6|282.2|285|289.1|288.6|300.7|304.8|299|298.5||295.5|296.9|302.2|||297.2|297.9|298.2|295.1|298.8|294.3|299.3|293|293.6|299.4|300|294.1|293.6|299.8|299|307.4|310.1|304.6|306.8|309.9|310.2|306.5|296.9|305.1|314.7|307.8|305.6|316|315.7|314.8|307.8|305.2|302.3|301.4|315.4|313.6|316.8|315.7|321.1|314|310.4|306.8|310.7|314.3|310.5|316.1|317.8|320.2|317.3|315.7|315.3|310.9|304.6|305.1|301|283.5|281.1|283.6|290|293|296|296.6|297|290.2|291|296.5|298.6|303.9|305.9|304.7|308|307.5|300.1|301|299.9|298.4|296.1|300|297.8|293.7|295.6|288.6|289.2|286.4|286.2|282.3|280.1|281|286.5|286.5|283.5|287.5|285.5|283.6|287.9|286.7|285.6|288.9|274.8|279.8|280.1|275.4|275|278.6|283.3|276.8
05321|6902|/equities/akzo-nobel|STOXX600/EAFAGROWTH||58.24|57.2|56.18|56.26|57.16|57.7|57.48|57.36|56.2|56.18|56.78|56.98|57.72|57.36|57.88|57.64|59.44|58.82|59.12|58.76|58.1|59.96|60.92|60.92|61.34|62.1|62.32|62.98|63.8|64|64.14|64|63.6|64.14|64.54|64.48|64.66|64.5|64.8|65.26|64.84|65.06|65.4|65.74|64.32|63.08|64.06|63.82|64.28|63.04|62.92|61.68||62.14|62.02|62.76|61.92|62.38|62.28|66.92|66.28|66.1|65.7|65.24|65.94|65.56|66.08|66.74|66.64|67.04|67.08|68.98|69.38|68.58|||69.18|70.1|68.88|67.54|66.58|66.9|66.4|66.46|66.04|65.5|65.88|65.9|66.18|65.98|66.68|66.3|65.88|66.36|67.16|67.84|67.34|68.1|67.82|66.6|68.48|68.16|67.98|68.04|68.72|69.16|68.5|67.46|66.86|68.92|68.44|68.94|69.6|71.24|70.44|70.44|71.02|71.24|71.06|71.2|71.58|70.36|70.74|69.36|69|68.94|69.12|69.02|69.78|70|70.58|70.14|70.26|70.28|70.48|70.8|71.08|71.98|73.78||74.82|74.92|74.86|||74.66|74.58|74.74|74.88|73.46|74.54|74.38|72.28|72.26|72.58|72.28|72.16|71.54|71.38|71|71.14|70.46|70.18|69.56|69.68|69.4|69.32|68.72|68.52|68.48|68.84|68|69.02|68.1|66.16|65.94|66.42|65.24|63.46|63.68|64.14|63.98|63.4|63.26|62.68|63.02|62.6|61.42|64.14|63.66|63.6|64.06|64.62|66.06|66.68|66.42|67.6|68.26|68.72|66.96|68.18|67.86|67.74|67.48|67.34|68.48|67.66|68.24|68.86|68.82|68.52|68.82|69.7|68.58|69.28|70.48|70.54|69.46|70.4|73.48|73.12|73.04|74.1|73.72|74.64|75.08|75.04|75.22|74.66|74.34|73.66|73.34|73.78|73.56|73.5|74.02|74.62|74.44|74.52|75.46|75.34|76.58|76.6|76.64|77.12|77.26|76.7|77.34|77.44|77.76|78.56
05322|481|/equities/alfa-laval|STOXX600/EAFAGROWTH||462.9|453.2|451|455.1|464.8|464.4|466.9|471.2|468.2|469.9|464.1|463.4|469.6|465.2|471.5||465.4|463|466.3|467.5|464.6|481.3|484.2|475.4|480.1|480.8||480|476.5|481.7|485.2|482.3|485|483.6|486.5|490.1|492.9|489|493|489.8|486.3|487.1|490.4|485|485.4|486.8||477.8|478.6|472.5|470|469||473.6|476.2|473.2|468.1|434.2|425.7|421.5|420.5|421.2|422.9|423.5|430|418.9|423.6|429|422.6|417.7|421|418.4|420.6|418.3|||420.8|424.3|426.5|430.5|438.2|437.6|428|422.5|419.5|421.3|415.1|412.9|413.8|408.1|403.8|397.4|395.7|392.1|397.5|393.6|389.7|384.1|380.3|384|382.1|379.3|381.1|379.4|377.3|378.6|383.3|380.1|378.5|377.3|369.2|376.6|374.3|370.9|385.6|388.8|386.2|384.1|377.5|373.6|375.4|372.9|375.1|375|376.2|371.1|370.3|366.8|374.8|375.3|381.4|382.5|383.7|382.5|386|382.9|386.2|387.4|394.2||403.4|404.7|405.4|||400.8|401.4|402.8|401.1|393.4|396.1|391.8|385.7|389.1|388.4|385.2|382|385.4|382.4|387.7|391.5|391.4|389.8|388.1|389.4|386.2|387.3|389.5|382.9|381.9|381.5|377.1|378.7|374.6|370.2|367.5|370.7|364.5|364.2|366|365.1|362|355|360.6|354.6|359.4|360.8|351.5|340.7|345.4|350.6|360.7|366.9|373.3|373.5|374.9|382.1|374.2|372.7|362.4|372.1|363.9|361.1|366|368.7|375.8|367.4|363.8|365.5|365.3|366|367.5|375.5|370.5|371.9|373.4|371.4|370.7|371.7|376.7|384.9|387|390.3|390.1|389.4|387.9|385.2|382.3|377.6|374|369.7|365.8|366.5|366.3|364.2|367.7|370.6|382|380.3|383|383.8|388|386.5|381.1|382.9|381.3|380.1|388.3|390.6|393.9|389.1
05323|1166736|/equities/allegro|STOXX600/MSCI_EEM/EMCONSGROWTH||36.8|36.6|35.77|36.09|35.88|35.6|36.42|36.63|36.44|37.25|37.7|38.05|38.29|37.59|37.62|37.06|37.19|37.3|37.2|37.7|36.77|37.34|37.56|37.3|37.49|37.18|37.67|38.25|38.29|38|37.77||39.12|39.84|40.09|40|39.92|37.91|37.63|38.84|38.85|38.39|38.23|38.06|38.06|38|37.12|36.41|36.21|36.91||34.2||34.02|34.3|33.27|32.3|32.9|33.33|33.3|32.66|33|31.89|31.38|31.02|30.94|31.45|31.04|30.75|31.05|30.9|31.66|32.09|32.2|||33.09|32.41|31.96|31.59|32.74|32.59|31.61|31.64|32.05|33.06|30.68|30.34|31.09|30.84|31.26|30.8|30.52|30.54|30.75|31.35|32.24|32.35|33.54|33.38|32.87|33.12|31.18|31.86|32.26|31.8|32|32.05|31.29|32.2|31.66|31.48|31|30.65|30.38|30.41|30.97|30.39|30.1|30.14|30.22|30.2|30.52|30|30.23|31.51|30.59|30.2|30.89|31.1|32.4|31.41|31.45|30.5|29.89|29.93|30|30.34|31.31||33.33|33.48|33.4|||33|33.04|33.56|33.66|33.84|34.27|32.2|30.93|29.92|30.14|30.23|30.04|30.32|30.3|29.42|29.5|28.94|28.99|29.06|29.25|29.64|29.94|30.12|29.8|29.55|29.2|29.52|32.53|31.77|30.38|30.89|30.97|30.86|31.16|31.2|31.3|30.79||30.15|29.71|28.96|29|28.77|29.15|28.23|28.7|28.53|28.9|28.88|27.87|28.39|28.43|28.61|28.86|28.25|28.75|31.02|31.71|31.59|32.7|32.23|31.86|30.15|29.3|28.89|29.82|29.89|30.74|30.55|31.05|31.84|31.89|31.57|31.6|31.52|31.8|31.59|31.7|31.16|32.24|32.65|33.02|33.19|33.09|32.93|32.56|32.78|33.33|33.41|33.52|34.48|34.34|34.16||35|34.84|35.44|33.79|33.85|34.69|34.95|34.67|34.08|35.78|35.32|35.32
05324|958272|/equities/altice-nv|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05325|14615|/equities/amadeus|STOXX600/EAFAGROWTH/EAFAVALUE||63.12|62.16|62.1|61.62|62.58|62.54|63.36|63.34|61.9|62.52|62.14|62.36|63.78|64.1|64.02|63.8|64.2|63|63.02|62.92|64.2|65.66|67.34|65.86|67.4|67.64|67.66|68.14|66.18|65.76|65.34|65.98|64.02|63.66|63.94|63.98|64.98|65.4|66.04|66.04|65.58|65.66|64.66|64.32|63.16|62.26|62.08|61.6|59.6|59.26|59.56|60.9||59.76|59.46|59.64|59.2|59.48|59|57.74|57.42|57.24|56.28|56.08|56.22|57.1|57.92|58.1|57.04|57.56|56.92|57.54|57.64|58|||59.44|59.42|58.58|58.84|59.3|58.42|56.88|57.36|57.36|57.5|57.74|58.3|58.44|57.1|57.3|57.38|58.5|57.44|57.02|57|54.38|58.68|59.58|59.86|60.26|61.32|61.3|61.4|60.72|60.5|61.24|62.02|62.02|63.4|63.24|64.22|64.46|64.16|63.92|64.58|64.5|65.06|65.38|65.58|66.1|65.54|64.84|64.22|65.6|64.62|64.16|63.06|63.76|63.92|64.44|63.88|64.6|63.68|63.64|63.64|64|63.86|64.56||64.88|64.76|64.98|||64.98|64.94|65.3|65.74|65.36|65.3|65.02|64.8|65.6|65.34|65.56|64.3|64.76|64.42|64.2|63.98|62.82|63.82|63.38|62.98|62.86|62.76|63.6|63.1|62.94|62.58|61.54|61.68|61.44|60.56|60.26|60.24|58.8|59.42|56.64|56.38|55.56|53.9|53.82|53.04|53.04|52.8|54.04|54.42|53.68|54|54.74|55.3|56.14|56.38|55.54|56.84|57.7|57.7|56.26|57.48|57.16|56.96|57|57.2|57.28|57.36|57.56|59.76|59.86|61.44|61.58|62.76|61.7|61.88|62.78|62.44|61.92|61.68|62.6|62.42|62.16|62.4|62.8|63.28|63.16|63.3|63.12|63.2|61.72|61.12|61.18|61.94|61.5|61.46|61.52|62.06|63.72|63.86|64|63.64|64|63.52|63.34|63.26|62.96|63.06|64.22|64.76|65.22|65.8
05326|26232|/equities/ambu-b|STOXX600/EAFAGROWTH||138.9|138.2|131.95|133.85|134.6|138|137.95|138.05|136.45|136.55|134|134.35|135.65|135.55|137.75|136.65|136.75|132.55|131.8|135.3|137.35|137.9|139.25|138|137|136.85|136.5||132|129.95|131.4|127|127|129.05|129.25|129.05|128.4|128.75|127.9||130.2|131.7|136.8|121.2|122.2|||119.55|120.1|116.7|116.65|113|111.95|112.55|113.7|110.55|107.75|113.3|112.05|110|109.3|109.05|110.55|111.8|114.35|111.5|117.5|112.3|113.3|114.45|112.05|113.35|113.2|111.35||||113.55|112.5|111.15|113.15|113.15|112.35|116.85|116.95|117|117.3|119.55|121.15|118.05|121.7|119.55|117.7|117.85|121.8|121.45|120.6|118.9|119.6|121.8|123.75|125.65|121.95|120.8|120.95|120.5|119.35|116.8|115.65|119.1|117.45|115.25|110.45|110|107.7|107.2|111.6|114.9|118|110.8|110.35|111.65|112.3|113.6|115.8|114.85|115.3|115.85|116.25|114.9|115.8|108|102.85|105.45|101.2|99.32|102.25|104.05|106.25||105.2|104.5|103.4|||103.75|103.15|103.8|100|99.88|102.15|98.68|95.24|93.22|94.22|94.88|92.04|89.46|88.88|91.22|91.94|93.08|93.18|89.76|91.3|90.32|90.16|90.26|89.98|91.12|90.78|89.08|89.1|88.1|82.28|78.5|78.04|77.92|71.52|72.12|73.26|71.56|69.86|69.48|66|67.58|67.18|67.7|69.68|67.94|68.42|68.62|69.7|70.4|70.6|69.72|69.12|69.52|73.4|71.16|70.14|70.74|71.16|71.2|72.18|73.86|72.58|73.98|74.7|75.28|76.6|76.3|79.1|75.76|76.68|77.98|78.6|78.12|77.66|78.3|79.2|80.94|82.26|82.36|84.8|83.56|83.5|89.2|92.5|92.22|92.14|92.3|89.5|88.8|91.18|91.7|92.88|94.68|94.56|96.36|94.3|96.18|94.9|95.54|96.18|96.02|96|96.36|99.16|100.05|101.8
05327|18928|/equities/amplifon|STOXX600/EAFAGROWTH||31.17|30.64|30.54|30.45|30.61|31.12|33.28|33.4|33.47|33.22|33.24|33.68|33.16|33.46|34.01|33.09|34.39|33.81|34.28|34.35|34.64|34.24|34.22|33.83|33.63|34|33.69|34|33.51|32.92|33.85|33.88|33.68|33.77|33.78|33.87|33.56|33.62|33.17|34.54|34.36|34.39|34.26|33.98|33.53|34.47|33.82|33.36|33.85|33|31.55|31.5||31.43|31.72|31.51|31.02|31.33|32.02|31.57|31.34|31.01|30.83|31.12|30.84|31.41|30.37|30.44|31.72|32.51|31.9|32.69|33.03|33.26|||33.8|34.05|34.02|33.15|31.85|32.03|32.37|32.28|31.72|32.39|32.95|33.63|33.81|32.96|33.67|32.8|30.98|30.66|31|31.39|30.89|31.24|31.93|32.04|32.28|32.5|31.46|31.47|31.48|31.86|31.61|31.14|30.87|31.39|31.5|31.42|31.23|31.18|29.98|29.74|29.76|30.37|30.1|30.08|30.64|29.85|29.88|29.69|29.62|29.32|29.76|30.76|30.5|31.48|32|31.62|31.4|31.65|31.6|30.56|30.5|30.57|31.25||31.34|31.41|31.42|||31.53|31.81|31.97|31.65|31.15|31.68|31.64|30.45|29.45|28.74|28.17|27.61|27.96|27.69|27.96|28.15|28.53|28.24|28.2|28.61|28.42|28.26|28.34|27.92|28.17|27.52|27|27.4|28.24|26.96|27.1|27.55|27.57|27.64|27.76|27.7|27.53|26.5|26.64|25.38|25.76|26.84|27.29|27.28|27.06|27.24|27.08|26.9|27.34|28.11|27.74|27.64|27.14|27.3|26.15|27.26|27.32|27.39|28.12|27.87|28.12|27.65|28.13|28.15|28|29.14|30.44|30.35|28.73|28.59|28.98|29.87|29.27|28.99|28.89|29.05|28.82|29.24|29.53|29.36|29.48|30.04|30.27|30.46|30.21|29.87|29.98|30.01|29.78|29.38|29.23|29.76|30.34||30.11|29.89|30.11|30.01|30.34|29.89|30.36|30.45|30.57|30.09|30.79|31.44
05328|590|/equities/andritz-ag|STOXX600/MSCI_EU_SMALLCAP||57.45|56.25|56.3|56.2|57|56.55|56.65|56.35|58.2|58.1|57.85|57.8|57.4|57.45|58.5|58|57.5|57.85|58.05|58.6|59.1|60.75|60|57|56.65|57.2|56.95|57.35|56.5|56.35|54.95|54.45|54.1|55.05|56.15|55.2|55.6|55.2|55|55.3|54.25|53.8|54|54.4|54|54.25|53.55|53.4|53.2|53|52.25|51.8||51.4|52.25|51.25|52.4|55.35|56.1|55.9|56.3|57.1|57|57|57.9|57|57|57.6|57.8|57.2|57|57.45|57.1|56.8|||57.8|57.1|56.65|56.95|59.6|60.15|59.65|59.3|58.7|58.25|58.6|58.9|58.75|58.25|59.05|58.9|59|58.05|59.2|59|58.1|60.85|60.9|61.05|60.8|61.2|60.95|60.35|60.25|60.25|59.25|59.15|56.7|57.1|57.45|56.5|56.3|56.1|55.65|56.25|57.15|57.15|57.5|57.55|59.05|58.6|58.7|56.4|55.7|55.1|54.2|53.7|54.65|54.5|53.85|54.2|54.7|54.25|54.15|53.5|53.85|53.6|54.95||56.4|56|56|||55|54.35|54.5|54.4|54.2|54.2|53.45|52.3|52.35|52.2|52.15|51.2|51.5|50.75|50.7|50.3|49.76|49.82|49.5|49.4|49.32|48.74|49.26|48.68|49.36|49.3|48.86|49.2|49.02|48.22|48.18|48.12|47.26|46.62|47.18|47.74|44.94|42.2|43.4|42.62|42.1||42.3|42.88|42.26|43.04|43.82|44.02|45.04|45.36|45.44|46.08|46.02|45.74|45|45.8|46.16|46.1|46.84|47.26|47.82|47.82|47.5|47.22|47.7|48.1|47.42|48.24|47.56|48.02|47.9|48.14|47.4|48.54|49|49.28|49.2|50.25|51.1|49.66|49.16|49.08|49|47.7|47|46.1|45.38|45.72|45.78|45.1|45.76|45.2|45.52|45.52|45.9|45.62|46.66|46.72|45.26|46|46.9|47.52|47.74|48.82|48.06|47.5
05329|13111|/equities/anheuser-busch-inbev|STOXX600/EAFAVALUE||56.56|56.2|55.52|54.66|55.02|55.14|55.78|55.66|54.6|54.44|54.12|55.16|55.46|55.88|56.66|55.06|55.52|55.08|55.3|55.62|55.46|56.1|57.12|56.76|57.26|57.8|58.3|57.28|57.1|57.76|57.62|57.62|57.66|58.66|59.88|60.02|59.88|60.5|61.2|61.62|62.12|61.24|61.06|60.42|60.02|59.48|58.96|58.78|56.54|55.48|55.52|55.98||56.16|56.42|56.12|56.06|56.04|55.84|55.7|54.96|54.16|53.86|53.86|54.8|55.46|55.54|55.28|55.72|55.54|55.36|55.28|55.88|56.22|||56.46|56.25|55.82|55.52|55.17|54.82|54.94|55.17|55.18|55.39|55.97|58.82|57.95|57.55|56.61|56.14|55.68|55.6|55.61|55.78|55.72|57.57|58.08|58.27|58.47|58.48|58.5|58.26|58.23|57.81|58.27|57.92|59.4|59.85|59.96|60.65|60.59|58.14|57.65|57.31|57.43|57.51|57.47|57.44|57.2|57.2|57.76|57.37|57.79|57.63|57.45|57.73|58.65|59.57|59.49|59.15|60.09|59.6|59.38|58.86|58.81|58.37|58.77||58.42|58.37|58.31|||58.39|57.6|58.08|57.76|57.38|57.53|57.52|57.42|58.66|58.56|58.71|58.23|58.34|58.43|58.36|58.25|57.61|57.18|57.27|57.2|57.72|57.53|57.63|56.82|56.42|56.23|56.44|56.49|56.2|55.92|55.41|56.28|55.66|55.36|54.84|55.11|54.39|53.38|53.63|50.85|50.4|50.72|51.1|50.19|49.815|49.875|50.55|50.67|51.1|51.32|50.84|51.08|51.33|50.63|49.49|49.445|51.04|50.14|50.59|51.05|52.51|50.8|50.87|51.31|52.22|53.13|53.32|53.41|53.79|53.63|53.33|52.97|52.2|52.45|52.84|52.42|52.48|52.46|51.85|51.37|51.96|52.5|53.02|52.82|52.82|52.25|52.19|52.13|51.63|51.37|51.11|51|50.73|50.89|51.48|51.16|51.93|51.29|51.3|51.31|51.75|51.72|51.06|51.52|52.05|53.52
05330|943396|/equities/argen-x|STOXX600/EAFAGROWTH/EAFAVALUE||431.3|429.9|430.4|416|401.1|402.7|404.4|403.8|410.9|403.5|408.6|416.4|419.7|425|405.5|371.8|358.7|353.6|355.9|355.6|360.9|358.6|350.3|351.7|350.6|354.6|352.8|351|349.3|347.4|340.7|337.2|351.1|337.7|342.5|337.7|335.5|341.2|329.8|334.6|339.9|344.9|345|330.8|342.2|347.9|348.9|367.6|366.6|363.4|358.6|363.1||350.8|348.5|349.3|346.2|349.9|349.2|337.1|337.3|342|340|349.4|358|352.5|353|356.1|353.3|357.4|357.4|362.3|366.9|361.3|||366.1|368.2|366|366|370.1|371.9|326.3|332.7|333.2|342.8|347.8|344|356.6|359.2|356.9|358.4|358.2|354.2|359.2|359.3|343.2|368.5|377.4|376.2|377.6|373.3|369.9|366.3|369|365.6|364.2|361.3|361.8|362.4|373.5|363.2|362.9|363.1|371.2|350.1|350.9|348.8|349.5|351.9|352.4|346.9|336.8|336.3|334.9|331.1|334.7|345.1|349|348|345.8|350|361.3|372.4|365.8|353|355.9|347.9|345||343.5|347.1|345.8|||336.9|298.7|308.8|415.1|419.7|423.9|425.3|426.1|420.3|417.9|424|424.5|427|428.9|421.3|417.3|407.4|402.2|408.4|454.1|452.1|461.3|449.5|450.4|450.7|452.3|450|454.6|456.2|460.1|454.3|460.5|466.9|464.5|461.8|465.6|463.4|464.2|444.1|437.4|439.6|439.9|446.4|456.7|450.9|453.3|450.8|467.4|475.1|470|474|480.4|474.6|473.9|467|467.6|456.1|455.5|449.4|467|460.6|451.9|458.5|450.4|477.2|477.4|473.6|487.6|488.8|488.2|490.3|490.8|480.8|485.8|491.7|484.7|479.2|482.4|479.3|474.9|478.2|464.8|465.7|466.6|469.6|469.2|465.8|462.7|463|456.1|448.7|456.6|459.3|464.3|457.1|454.7|457|451.8|447.8|442.1|447.6|455|455.4|462.3|457|454
05331|963108|/equities/aroundtown-property-holdings-plc|STOXX600||2.249|2.191|2.118|2.004|1.9805|2.051|1.9995|1.9295|1.879|1.9375|1.9605|1.8925|1.84|1.894|1.9315|1.937|1.92|1.9115|1.9035|1.928|1.907|1.9605|2.001|1.933|1.9905|2.018|2.091|2.2|2.199|2.189|2.11|2.135|2.049|2.2|2.115|2.076|2.076|2.174|2.154|2.184|2.193|2.2|2.197|2.133|2.075|2.065|2.038|2.084|2.072|2.065|2.035|2.046||2|2.01|1.975|1.8745|1.885|1.953|1.854|1.8085|1.78|1.757|1.725|1.87|1.887|1.81|1.8115|1.7735|1.805|1.799|1.8975|1.9005|1.873|||1.9455|1.95|1.68|1.684|1.7105|1.9165|1.92|1.823|1.813|1.776|1.8705|1.9|1.86|1.905|1.91|1.8265|1.7275|1.6575|1.6645|1.663|1.635|1.6785|1.7285|1.727|1.7505|1.77|1.7535|1.765|1.7615|1.7755|1.8|1.7685|1.752|1.819|1.76|1.715|1.811|1.9675|1.9975|1.9675|2.044|2.058|2.09|2.048|2.069|2.08|2.034|1.9805|2.135|2.13|2.16|2.078|2.148|2.209|2.29|2.19|2.284|2.215|2.269|2.25|2.291|2.281|2.374||2.482|2.45|2.476|||2.37|2.379|2.46|2.44|2.43|2.352|2.41|2.24|2.202|2.209|2.245|2.36|2.388|2.378|2.277|2.256|2.208|2.25|2.303|2.29|2.297|2.192|2.198|2.197|2.327|2.29|2.147|2.18|2.31|2.027|2.022|2.13|2.065|2.19|2.021|2.35|2.2|2.12|2.118|1.9605|1.88|1.91|1.832|1.8525|1.8655|1.9695|1.9465|2.265|2.255|2.22|2.102|2.06|2.081|2.04|2.079|2.018|1.922|1.938|1.898|1.92|1.9765|1.83|1.75|1.77|1.998|1.88|1.85|1.9|1.82|1.7245|1.646|1.662|1.587|1.4755|1.493|1.465|1.4815|1.496|1.5265|1.53|1.515|1.677|1.5305|1.4115|1.4115|1.4085|1.41|1.4295|1.42|1.3915|1.4125|1.4075|1.399|1.42|1.394|1.4675|1.5555|1.4585|1.42|1.441|1.4285|1.4315|1.407|1.41|1.416|1.4305
05332|6888|/equities/asm-international|STOXX600/EAFAGROWTH||738.6|728|732.2|724.6|720|718|716.8|703.2|707.8|701.4|711.8|700|697|695.6|690.8|710|729.4|692.6|702.4|691.2|675.8|692.4|696.2|693.8|691.6|687.4|675.2|677.2|647|646.8|640.2|651|657|666.2|662.4|668.2|673.8|658.2|658|655|649.8|648.8|638.8|621|620.8|621.8|609.8|614.6|620.4|602.4|598.8|581.8||595.2|596.4|623.8|581.6|590|531.6|515.4|523|544.8|580.2|600.8|603.2|584.6|582.8|582.8|575.4|579.8|578|575|571.8|572|||565.9|573.9|580.2|580.8|574|586.3|548.9|551.6|551.2|553.1|560.2|566.5|566.3|557.9|577.4|600.2|578.3|566.8|585.7|569.4|563.7|567|580.1|576.9|554.8|557.6|542.2|542.5|568.9|581.3|562.2|558.6|550.9|568.3|577.9|554.6|546.1|535.7|526.4|521.4|523.3|516.2|520.7|521.4|523.7|532.1|525.8|512.7|508.8|496.15|498.35|462.6|454.95|450|450.3|451.45|445.35|445.8|445.05|441.1|436.3|440.75|457.5||469.95|476.7|476.35|||473.75|473.4|473|479.7|480|491.6|481.15|477.85|464.8|462.35|458.7|450.95|452.2|447.95|445.5|475.75|470.7|469.4|458.3|461.9|459.5|463.3|458.9|454.95|460.85|465.4|457.3|456.2|449.7|440.45|437.05|433.65|428.6|423.95|417.6|417.7|410|396.75|388.5|378.95|391.8|387.3|383.6|362.2|363.45|360|370.05|368.75|386|384.65|385.45|400.1|394.85|396.65|391.1|399.5|389.5|397.05|391.75|399.55|397.5|392.2|388.25|374.15|380.35|385.5|376.3|372.05|381.75|386.35|388|415.4|414|417.8|426.3|432.55|438.1|452.15|453.3|446.65|443.1|445.2|440.65|435.1|434|422.95|428.3|457.2|446.3|434.3|425.05|420.6|430.2|430.45|433.05|435.5|449.5|442.4|442.95|446.1|447.55|439.7|435|433.95|432.75|434.55
05333|6917|/equities/asml-holding|STOXX600/EAFAGROWTH||1002.2|989.1|1002|982.7|997.9|993|984.2|985.8|965.9|954.3|964.2|960|946.6|950.2|948.5|963.4|988.9|966.5|983.8|969.4|953|966.5|985.6|959.2|963.4|958.9|957.5|943.6|872.9|880.5|870.8|881|888.5|896|882.6|880.5|876.4|854.1|853.7|864.7|853|859.1|851|840.7|853|864.5|847.9|845|854.2|846.6|835.9|811.4||832.7|847.7|858.8|833.7|834.8|834.3|813.2|821|840.3|852.4|913.4|910.9|907.5|909.1|913.3|899.3|913.7|905.7|901.3|905|890.7|||892.2|895.2|900.4|913|906.1|923.3|874.5|869.6|870.8|857.7|881|878.9|892.3|884.5|923.4|949.2|912.2|899.5|913.2|894|870.5|869.4|879.2|869.8|865|876.8|834|837.7|859.5|874.6|860.8|853.4|850.7|877.6|876.1|855.1|850|833.8|827.4|818.8|812.5|798.2|801.3|804.8|797.2|811.8|775.8|707.1|707.5|686.3|676|649.6|652.3|648.2|649.3|648.9|651.4|654.5|653.4|644.2|646.4|645.4|664.3||681.7|685.9|684.9|||683.6|682.6|679.4|676.8|676.6|694.7|682.2|669.1|663.4|659.2|649.6|646.6|649|643.3|630.6|637.5|623|629.2|619.7|628.6|632.3|629.8|633.3|625.7|629.7|628.7|625.5|627.8|621.3|612.5|608|603.5|600|599.1|591.7|597.7|594.7|571.3|565.3|552|560.2|560.6|560.7|562.6|552.6|547.1|562.5|553.2|572.9|569.6|573.6|588.7|567.1|572.1|555.1|561.2|548.4|557.5|547.1|556.4|559.1|550.8|548.4|542.6|554.7|555.2|552|556.6|553.4|557.5|561.8|582|574.7|577.2|577.4|586.7|593.5|616.8|619.4|616.8|611.7|607.9|610.7|613|606.5|594.2|603.6|625.4|619.3|599.7|598.2|592.7|602|600.5|605.2|605.7|624.2|614.1|614.8|625.2|621.1|619.3|628.9|644.6|652.2|653
05334|985157|/equities/asr-nederland-nv|STOXX600/MSCI_EU_SMALLCAP||45.87|45.12|44.97|44.72|44.84|45.03|45.14|44.58|43.96|44.82|44.51|44.27|44.65|44.81|45|43.89|44.27|44.18|44.24|43.88|43.55|44.3|44.42|44.34|45.4|45.69|45.67|44.39|44.39|45.48|44.4|46.68|46.5|46.62|47.7|47.8|47.95|48.42|48.75|48.76|48.54|48.61|48.29|47.52|48.6|48.68|48.32|48.12|47.98|47.11|46.49|46.66||46.97|46.79|46.35|46.32|46.4|46.57|46.51|45.65|45.5|44.95|44.59|45.17|45.12|45.02|45.84|45.52|45.9|45.01|45.72|45.13|45.02|||45.39|44.8|44.43|43.88|43.72|43.62|43.2|42.38|42.54|42.4|42.15|42.59|42.7|42.49|42.65|42.52|42.08|41.63|41.6|42.43|42.63|43.35|43.13|42.82|43.02|43.13|43.06|42.95|43.03|43.22|43.21|42.99|43.09|43|42.18|42.14|42.46|42.75|43.66|44.12|43.78|43.71|43.67|43.52|43.35|43.45|43.73|43.18|42.66|42.28|42.58|42.34|42.36|42.57|42.3|42.12|42.64|42.7|43.5|43.11|43.1|43.03|43.52||42.7|42.67|42.86|||42.53|42.45|42.71|42.78|43.04|43.56|43.57|44.07|43.96|44.4|44.12|43.78|43.44|42.8|43.17|42.09|42.27|37.42|37.52|37.09|37.32|36.82|36.52|36.86|36.92|36.8|36.74|36.62|36.44|36.14|35.32|35.85|35.61|35.77|35.94|36.14|35.62|35.23|35.2|35.12|34.91|35.04|34.5|34.54|34.45|34.9|35.74|36.39|36.4|36.41|36.2|36.7|36.87|37.02|36.86|37.03|36.04|35.47|35.49|35.57|35.52|34.94|34.83|40.59|40.76|41.48|42.59|42.74|41.54|40.93|41.89|41.88|41.08|40.42|39.65|39.04|38.79|38.99|40.32|40.57|40.59|40.37|41.43|42.32|41.76|41.06|40.73|40.26|40.81|40.99|40.97|41.31|41.76|41.79|42.32|42.36|42.36|42.15|41.68|41.89|41.3|40.94|40.76|41.16|41.29|41.45
05335|483|/equities/assa-abloy|STOXX600/EAFAGROWTH||312.2|304|297.5|295.9|300.7|297.1|299|300.9|297.4|300.3|299.6|297.5|294|294.5|297.2||297.3|296.6|299.4|301.8|302.4|310.3|316.8|309.9|308.8|309.5||306.6|304.4|307.6|307.2|306.6|305.2|308.8|313.8|313.3|313.3|311.3|309.7|310.5|309|312.5|316.7|314|316|315.4||307.7|304.4|300|298.1|294.4||295|299.4|299.5|294.6|300.9|310.3|306.1|305.4|305|307.3|306.3|309.8|305.8|307.5|306.3|304.2|305.7|306.6|309|306.4|305.7|||307.1|309.6|313.9|311.6|313.9|314.1|309.4|305.6|300.7|307.5|306.1|307.8|306.8|301.1|302.6|298.1|296.4|296.2|295|294.5|295.4|293.7|292.5|292.7|294.6|293.1|292.5|293.9|288.9|287|286.3|283.8|282.4|286.6|284.2|286.1|285.5|287.7|285.1|286.7|287|286.7|288.1|286.2|285.7|286.8|284.2|284.7|289.1|284.2|284.3|280.4|282|282.6|285|282|283.3|283.3|283.6|278.1|281.1|278.9|288.4||290.8|289.2|290.5|||288.7|288.3|289.4|283.2|281.4|286.1|282|272.8|278.3|278.7|274.8|272.9|273.5|270|268.2|269.9|268.7|269.6|265.9|268.5|268.2|267.9|266|264.6|262.3|263.5|260.1|259.8|253.9|244.8|245.3|249.3|246.3|244.6|245.9|245.5|245.1|239.7|237.5|233.2|231.6|232|233.2|229|229|227.8|234.6|236.1|242.8|243.9|244|247.9|247.7|247|240.9|242.6|238.6|237.2|237.5|238.2|238.2|237.2|236|236.5|238.8|239.5|240|246|240.6|239.7|237.5|235.4|234.1|238.1|244.2|243.9|245.7|246.4|249.3|249.6|248.2|246.9|245.6|245.4|243.9|240|241.6|242.8|242.7|238.2|239.1|239.3|244.4|244.2|246.3|245.8|247.6|246|244.5|246.6|247.6|247.1|252.2|253.3|253|253
05336|308|/equities/generali-ass|STOXX600/EAFAVALUE||23.55|23.57|23.64|23.5|23.93|23.78|23.94|23.76|23.65|23.93|23.29|23.3|23.35|23.55|23.66|23.23|23.33|23.06|23.06|22.8|22.59|23.23|23.54|23.24|23.63|23.79|23.94|23.84|23.65|23.64|23.6|23.49|23.34|23.54|23.53|23.38|23.37|23.25|23.47|23.84|24.88|24.84|24.6|24.68|24.49|24.4|24.08|23.9|23.94|23.34|23.01|23.2||22.9|22.93|22.8|22.76|23.03|23.09|22.77|22.67|22.53|22.47|22.36|22.66|22.76|22.65|22.82|22.79|23.12|22.94|23.16|23.42|23.42|||23.46|23.67|23.54|23.46|23.2|23.17|22.98|22.95|22.75|22.73|22.66|22.64|22.42|22.3|22.22|22.07|22.16|22.17|21.99|21.95|21.92|21.89|21.92|22.14|22.14|21.44|21.19|20.93|20.8|20.87|20.71|20.54|20.55|20.55|20.4|20.59|20.54|20.62|20.61|20.61|20.48|20.69|20.55|20.52|20.43|20.35|20.41|20.39|20.47|20.33|20.42|20.14|20.06|19.8|19.7|19.72|19.735|19.68|19.795|19.74|19.76|19.34|19.36||19.105|19.09|19.245|||19.16|19.085|19.19|19.19|19.09|19.095|19.035|19.215|19.235|19.145|19.14|19.115|19.075|18.94|18.845|18.955|19.005|18.97|19.01|19.04|19.07|18.905|18.895|19.035|19.23|19.46|19.585|19.655|19.6|19.395|19.105|18.965|18.85|18.825|18.89|19.015|19.045|18.915|18.745|18.545|18.41|18.475|18.38|18.39|18.255|18.145|18.58|18.97|19.15|19.17|19.09|19.225|19.045|19.05|18.57|18.75|18.605|18.76|18.99|19.075|19.365|19.44|19.355|19.555|19.505|19.685|19.84|20|19.925|19.66|19.825|19.81|19.495|19.475|19.35|19.09|19.02|18.765|18.91|19.01|19.05|19.13|19.175|19.05|18.77|18.61|18.515|18.55|18.5|18.43|18.405|18.465|18.55||18.64|18.465|18.38|18.445|18.66|18.79|18.735|18.705|18.73|19.135|19.38|19.265
05337|7011|/equities/atlantia|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05338|476|/equities/atlas-copco-a|STOXX600/EAFAGROWTH||201|194.4|192.8|193.4|196.15|193.9|195.75|197.75|197.6|198.8|199.2|198.65|199.55|197.15|202.3||198.35|198.75|201.7|200.4|200.2|202.6|205.8|202.3|203.7|204.4||201.8|200.1|201.9|200.8|198.7|199.15|201.6|203.1|204|205.5|203.3|199.5|200.1|197.75|197.9|201.3|199|199.6|202.5||200.5|199.25|197|196.05|193.1||195.45|195.3|193.9|189.3|192.95|177.95|176.05|179.45|182.65|183.3|183.85|186.1|182.8|181.5|183.35|182.1|183.15|181.3|182.3|181.1|180.05|||180.8|182.15|185.7|186|187|186.25|181.7|181.75|182|184.2|182.85|182.6|182.6|179.1|182.55|181.05|179.35|178.85|180|180.1|179.75|180|179.15|180.6|178.4|179.6|175.65|174.55|176.8|176.8|170.15|168.55|168.6|171.3|171.25|171.05|168.7|169.35|167|169.3|169.05|166.95|165.55|165.8|163.85|163.9|170.9|168.55|168.75|164.45|164.45|163.95|166.8|165.1|166.5|163.85|163.75|163.15|163.8|161.65|166.2|168.25|171||173.75|172.5|172.4|||171.45|171.15|171.9|171.35|169.4|172|167.9|166.15|167.4|167.45|165.15|163.45|165.35|162.1|161.4|162.85|161.9|161.75|160.25|160.4|159.85|160.9|161.65|160.3|160.85|159.1|157.8|158.6|155.4|152.05|152|153.8|149.25|149.4|149|149.2|147.9|144.5|144.2|142.9|144.3|142.9|143.3|139.1|138.75|139.2|142.8|145.3|149.3|150.4|151.8|153.65|150.65|150.6|144.8|147.8|146.7|144.65|145.95|147.25|147.25|144.65|142.8|142.6|145.5|144.05|145.2|147.3|147.2|148.7|148.75|149.35|147.2|149.35|149.5|146.75|147.05|149|147.65|146.35|145.1|144.95|149.1|149.5|147.35|145.75|145.5|143.95|143.7|141.35|140.3|140.6|143.4|142.8|144.6|144.9|146.4|146.5|144.7|146.8|146.55|145.6|147.85|149.6|149.7|149.25
05339|7029|/equities/banco-popolare|STOXX600/MSCI_EU_SMALLCAP||6.218|6.218|6.312|6.344|6.37|6.294|6.322|6.282|6.206|6.216|6.014|6.026|6.092|6.124|6.2|6.064|6.176|6.086|6.03|5.936|5.88|6.054|6.21|6.158|6.438|6.506|6.49|6.384|6.436|6.584|6.604|6.604|6.432|6.526|6.482|6.48|6.482|6.532|6.598|6.6|6.72|6.534|6.47|6.402|6.226|6.228|6.138|6.226|6.344|6.222|6.116|6.298||6.184|6.164|6.216|6.102|6.11|6.116|5.892|6.39|6.354|6.25|6.13|6.156|6.084|6.158|6.384|6.236|6.298|6.26|6.332|6.362|6.234|||6.168|6.126|6.186|6.122|6.028|5.986|5.992|5.942|5.802|5.698|5.614|5.65|5.614|5.522|5.5|5.502|5.562|5.572|5.55|5.454|5.374|5.392|5.44|5.53|5.464|5.184|4.98|4.933|4.92|4.916|4.949|5.106|5.102|5.308|5.192|5.086|5.044|5.022|5.03|5.018|4.945|5.01|4.935|4.787|4.823|4.86|4.959|4.874|4.9|4.9|4.86|4.798|4.732|4.746|4.797|4.795|4.877|4.871|5.12|5.154|5.066|4.869|4.868||4.781|4.759|4.793|||4.766|4.711|4.744|4.814|4.778|4.734|4.817|5.008|5.09|5.028|4.989|4.93|5.132|5.1|5.112|5.168|5.074|5.09|5.06|5.048|5.094|5.1|5.078|5.11|5.324|5.274|5.25|5.322|5.288|5.32|5.086|5.07|4.927|4.864|4.904|4.872|4.866|4.886|4.823|4.723|4.683|4.7|4.696|4.652|4.74|4.692|4.759|4.902|4.911|4.847|4.752|4.75|4.748|4.746|4.624|4.759|4.6|4.535|4.527|4.546|4.535|4.618|4.555|4.631|4.724|4.632|4.657|4.578|4.478|4.37|4.3|4.3|4.267|4.247|4.179|4.1|4.06|4.144|4.276|4.32|4.374|4.416|4.451|4.415|4.403|4.34|4.34|4.34|4.372|4.393|4.349|4.376|4.385||4.382|4.322|4.343|4.219|4.001|4.401|4.298|4.327|4.429|4.501|4.548|4.488
05340|473|/equities/bco-de-sabadell|STOXX600/MSCI_EU_SMALLCAP||1.907|1.889|1.8725|1.845|1.871|1.8725|1.8855|1.8625|1.82|1.8515|1.8005|1.7905|1.773|1.788|1.81|1.767|1.7825|1.7815|1.767|1.7525|1.742|1.78|1.825|1.8655|1.9|1.921|1.8975|1.8715|1.858|1.924|1.9385|1.94|1.902|1.921|1.9095|1.9095|1.9105|1.927|1.8975|1.886|1.8885|1.8575|1.904|1.8735|1.8665|1.87|1.8565|1.7995|1.881|1.8895|1.885|1.86||1.796|1.7375|1.691|1.6375|1.506|1.5195|1.4945|1.4845|1.5025|1.4435|1.4025|1.4525|1.4395|1.469|1.5165|1.5005|1.549|1.5315|1.544|1.515|1.4555|||1.455|1.44|1.4515|1.4345|1.4395|1.4325|1.432|1.428|1.395|1.3785|1.347|1.349|1.342|1.3175|1.3025|1.3025|1.2825|1.27|1.2525|1.2395|1.197|1.2225|1.225|1.2145|1.1935|1.1905|1.1635|1.175|1.179|1.1655|1.1525|1.1755|1.1775|1.1425|1.112|1.113|1.1265|1.1465|1.1555|1.171|1.1715|1.206|1.203|1.166|1.1665|1.153|1.19|1.17|1.168|1.1505|1.147|1.1195|1.1285|1.1525|1.1505|1.1565|1.166|1.2125|1.234|1.2215|1.195|1.162|1.147||1.113|1.0955|1.102|||1.131|1.1285|1.12|1.122|1.123|1.123|1.1535|1.215|1.226|1.2405|1.2325|1.238|1.3155|1.338|1.348|1.348|1.34|1.353|1.348|1.331|1.326|1.318|1.325|1.3395|1.312|1.2885|1.2675|1.2675|1.2815|1.2845|1.23|1.2295|1.196|1.185|1.191|1.196|1.2015|1.178|1.171|1.186|1.1425|1.103|1.0405|1.03|1.087|1.115|1.134|1.116|1.1265|1.1245|1.1125|1.125|1.11|1.107|1.088|1.121|1.097|1.089|1.088|1.102|1.1005|1.1015|1.0905|1.0765|1.0795|1.091|1.088|1.0835|1.042|1.0295|1.039|1.068|1.057|1.062|1.0465|1.034|1.017|1.0265|1.061|1.061|1.0635|1.068|1.1245|1.1225|1.1085|1.09|1.094|1.09|1.1055|1.109|1.1005|1.097|1.0905|1.09|1.102|1.089|1.09|1.0775|1.0665|1.09|1.0825|1.0865|1.07|1.0955|1.119|1.1365
05341|290|/equities/bank-ireland|STOXX600/MSCI_EU_SMALLCAP||10.18|10.09|10.11|10.04|10.04|9.98|10.09|10.09|9.71|10.36|9.59|9.78|9.82|9.86|9.83|9.5|9.96|10.2|10.07|9.93|9.74|9.79|9.89|9.64|9.87|10.02|10.01|10.08|10.05|10.28|10.31|10.37|10.29|10.36|10.5|10.5|10.63|10.55|10.31|10.15|10.25|10.18|9.99|10.02|9.96|9.75|9.85|10.59|10.74||10.33|10.26|10.04|10.13|10.28|10.17|10.4|10.28|10.19|10.16|9.98|9.79|9.14|9.64|9.54|9.74|9.8|10.12|10|9.85|9.8|9.78|9.71|9.37|||9.46|9.02|8.92|9.27|9.11|9.15|8.8|8.935|8.755|8.865|8.715|8.755|8.9|8.685|8.675|8.62|8.725|8.335|8.26|8.34|8.05|8.22|8.4025|7.92|9.09|8.78|8.415|8.395|8.5275|8.52|8.22|8.2|8.115|8.135|8.24|7.92|8.135|8.33|7.91|8.375|8.365|8.6|8.49|8.12|8.3375|7.98|8.195|8.05|8.115|8.195|7.93|7.76|8.03|8.18|8.18|8.265|8.41|8.585|8.78|8.845|8.535|8.375|8.47||8.25|8.4|8.475|||8.485|8.165|8.305|8.325|8.165|8.13|8.09|8.205|8.105|8.145|8.1|8.22|8.57|8.63|8.805|8.69|8.67|8.495|8.58|8.615|8.82|8.835|8.64|8.71|8.665|8.605|8.55|8.67|8.845|8.585|8.465|8.525|8.495|8.47|8.32|8.615|8.435|8.435|8.455|8.58|8.595|8.74|8.63|8.64|8.96|9.09|9.405|9.37|9.425|9.525|9.49|9.405|9.46|9.4|9.1|9.09|9.01|9.015|9.01|9.085|9.235|9.335|9.115|8.95|8.87|8.905|9.015|8.77|8.6|8.25|8.745|8.795|8.83|8.84|8.825|8.715|8.65|8.85|8.935|9.065|9.11|9.165|9.175|9.22||9.12|9.18|9.145|9.16|9.24|9.34|9.465|9.6|9.685|9.425|9.465|9.655|9.595|9.655|9.925|9.68|9.595|9.51|9.47|9.51|9.35
05342|8759|/equities/bank-pekao-sa|STOXX600/MSCI_EEM||170.2|169.95|167.45|168.2|168.55|165.95|167.8|167.75|169.15|168.65|168|165|162.75|164.75|164.25|162.2|163.05|162.25|158.1|158|155.75|154.55|159.45|153.85|155.45|155.3|160|157.15|154.5|159.9|160||157.05|160.2|161.25|158.65|161.9|155.95|156.1|161.8|161.7|164.15|168.5|166.6|166.9|164.8|171.55|172|171.8|172||167.4||169|171.4|173.05|170|172.2|174.6|189.6|184.6|183.35|180.65|176.45|181.95|180.45|183|188.45|185.4|190|186.75|184.1|181.35|180.7|||181.85|178|178.5|175.2|177.5|179.1|173.15|168.75|170.15|174.3|175.7|176|177.9|170.7|167.1|166.2|169.05|171.15|172.35|173|173|171.4|171.7|173.65|173.85|170|167.95|167.6|163.35|163.25|160.95|163|158|158.75|158|158|159.75|158.5|158.5|160|154.55|154.5|149.2|146.4|148.1|146.45|147|145.85|148|143.9|146.25|143.15|144|144.85|147.85|144.9|147.5|151.1|150.55|147.5|149.8|150.25|149||152.05|152.8|153.25|||151.4|151.35|149.5|150.85|150.05|146.15|148.9|147.55|146.05|146.8|147.6|147.3|146.45|146.85|146|147.8|140.55|140.15|138.85|136.45|137.7|138|139.3|138.95|139.4|138.75|137.1|135.95|137.75|129.75|129.5|130.85|125.7|127.5|128.15|128.25|129||127.7|128|125.65|127.6|126.45|123.5|118.9|116.5|118.95|123.85|127.85|126.65|111.8|112.75|112.15|110.95|108.7|105.85|102.6|101|98.2|98.94|100.95|98.06|97.82|99.66|97.54|99.16|101|103.85|101.3|98.8|101.7|102.15|100.35|100.35|99.72|99.94|99.02|100.1|105.15|106.9|109.1|107.9|109.7|108.85|109.5|106.4|107.05|105.5|104.9|106.8|105.9|105.6|107.15||109.8|112.3|113.5|112.35|112.45|117.25|117.35|115.4|115.55|117.2|118.3|118.05
05343|447|/equities/bankinter|STOXX600/MSCI_EU_SMALLCAP||7.7|7.514|7.544|7.564|7.584|7.636|7.784|7.59|7.642|7.694|7.626|7.6|7.604|7.712|7.702|7.658|7.908|7.836|7.704|7.634|7.552|7.65|7.77|7.778|7.962|7.926|7.832|7.608|7.814|8.158|8.12|8.138|7.92|7.97|7.916|7.93|7.926|7.91|7.862|7.802|7.688|7.51|7.614|7.612|7.542|7.57|7.444|7.516|7.556|7.382|7.394|7.542||7.42|7.372|7.326|7.308|7.27|7.264|7.268|7.25|7.278|6.912|6.806|6.892|6.84|6.906|7.038|6.998|7.058|6.976|7|6.918|6.892|||6.782|6.76|6.716|6.752|6.702|6.674|6.812|6.742|6.604|6.572|6.414|6.408|6.4|6.306|6.218|6.148|6.158|6.086|6.068|5.998|5.868|5.922|5.888|5.85|5.81|5.798|5.728|5.724|5.656|5.642|5.782|5.754|5.806|5.73|5.59|5.526|5.558|5.632|5.574|5.624|5.604|5.72|5.732|5.746|5.804|5.752|6.122|6|5.964|5.88|5.842|5.864|6.006|6.12|6.06|5.93|5.962|6.066|6.178|6.12|6.12|5.976|5.968||5.796|5.794|5.804|||5.93|5.93|5.874|5.812|5.812|5.808|5.9|6.054|6.01|6.084|6.106|6.044|6.262|6.314|6.438|6.44|6.444|6.444|6.5|6.4|6.456|6.42|6.428|6.34|6.32|6.224|6.186|6.266|6.252|6.264|6.082|6.08|6.086|6.016|6.052|6.044|6|5.924|5.962|5.952|5.93|6.064|6.008|6.008|6.174|6.3|6.324|6.054|6.032|6.02|5.942|6.032|6.072|6.024|5.936|6.058|6.014|5.988|6.016|5.944|6.044|6.024|5.972|6.012|5.904|6.016|6.074|5.984|5.922|5.804|5.84|5.962|5.85|5.938|5.866|5.822|5.74|5.768|5.89|5.86|5.892|5.916|6.118|6.094|6.035|5.964|5.978|5.93|6.01|6.022|5.944|6.028|5.972|6.012|6.08|6.106|6.02|5.972|5.968|6.082|6.018|5.964|5.788|5.814|5.878|5.88
05344|446|/equities/bbva|STOXX600/EAFAVALUE||9.786|9.71|9.662|9.5|9.574|9.614|9.606|9.594|9.4|9.5|9.352|9.24|9.2|9.28|9.392|9.19|9.35|9.25|9.222|9.074|9.02|9.116|9.344|9.588|9.76|9.894|9.798|9.55|9.456|9.768|9.94|9.97|9.766|9.936|9.98|9.964|10.035|10.01|9.986|9.932|10.02|9.974|10.2|9.9|9.724|9.71|9.6|10.29|10.195|9.84|9.85|9.784||10.175|10.9|10.985|10.505|10.55|10.66|10.43|10.205|10.42|10.22|9.962|10.17|10.05|10.12|10.425|10.48|10.65|11.005|11.235|11.05|10.97|||11.04|10.905|10.84|10.855|10.9|10.8|10.525|10.505|10.385|10.415|10.19|10.27|10.195|9.936|9.898|9.848|9.662|9.488|9.414|9.362|9.186|9.32|9.37|9.456|9.43|9.332|9.294|9.098|9.026|9.016|9.042|9.186|9.274|9.25|9.152|9.116|8.986|9.104|8.934|8.962|8.674|8.676|8.614|8.114|8.092|8.09|8.226|8.134|8.172|7.996|8.084|8.094|8.142|8.252|8.288|8.28|8.402|8.414|8.602|8.514|8.46|8.32|8.426||8.226|8.192|8.242|||8.238|8.232|8.17|8.262|8.25|8.284|8.372|8.426|8.42|8.492|8.506|8.458|8.608|8.628|8.66|8.556|8.506|8.696|8.586|8.4|8.39|8.444|8.372|8.296|8.286|8.284|8.168|8.222|8.218|8.004|7.9|7.972|7.832|7.724|7.718|7.734|7.636|7.59|7.422|7.504|7.442|7.462|7.43|7.392|7.522|7.54|7.624|7.688|7.744|7.7|7.682|7.798|7.782|7.65|7.422|7.676|7.642|7.626|7.732|7.692|7.71|7.688|7.446|7.37|7.39|7.466|7.492|7.494|7.314|7.156|7.21|7.244|7.118|7.092|7.07|6.97|6.944|7.02|7.156|7.288|7.264|7.266|7.394|7.35|7.28|7.15|7.172|7.078|7.128|7.096|7.06|7.078|7.09|7.112|7.202|7.18|7.166|6.91|6.834|6.968|6.924|6.872|6.878|7|7.21|7.332
05345|26047|/equities/g-l-beijer|STOXX600/MSCI_EU_SMALLCAP||190.4|177.7|172.8|174.1|176.8|172.2|169.95|170.2|167.25|166.55|163.5|162.5|163.75|161.85|170.25||168.05|164.2|163.6|163.5|164.55|169.05|172.65|169.15|165.4|170.2||163.6|160.5|164.6|170.15|167.3|166|168|165.75|167.6|169.5|168.1|169.7|165.25|162.95|165.6|168.75|175.25|164.85|168.45||161.95|163.55|159.75|155.5|152.35||158.45|159.6|160.15|159.9|162|155|147.75|140.6|142.5|141.05|142.3|151.3|151.6|152.5|152|149.7|150.6|149.5|153.55|156.1|157.2|||159|162.3|149.3|144|141.1|140.6|136.1|134.1|135.1|133.6|133.5|134.1|134.5|132.6|138.8|138.5|138.4|139.8|143.4|147.4|145.6|145|145.6|144.5|146|143.5|144.7|145.8|145.4|144.7|145.9|145.9|146|146.2|146.7|147.7|144.7|140.5|139.1|137.5|137.9|142.8|127.6|127.9|127.8|126.1|126|123.7|121.8|120.6|122.5|121.7|123.3|125.5|127.1|126.6|126.6|127.6|129.6|127.9|131|131.1|134.9||135.4|136|137|||135.7|134.3|133.6|133.7|132.9|135.2|133.8|127|130|131.6|128.7|127.3|126.9|121|115|116.8|116.1|117.1|116.8|121.9|120.6|120.5|120.3|121.6|122|121.1|118.9|123.5|123.4|108.3|109.6|115|113|113.6|112.4|113|109.6|103.5|105.7|105|107.6|107|101.4|101.5|103.2|101|101.5|100.1|102.5|104.8|104.3|109|112.8|116.3|111.6|114.1|114.8|112.7|112.2|111.2|115.5|116.1|117.3|112.5|115.9|116.7|116.6|118.6|113.3|120.9|120.6|122.1|120.7|123.8|126.2|126.3|125.8|128.7|127.3|127.1|126|125.8|123.5|124.1|123.5|121|121.4|123.5|122.5|121.7|125.3|125.3|130.4|129.3|131.3|132.3|136.7|133.2|141.5|140|139.9|139.4|142.6|141.9|143.2|143.4
05346|477|/equities/boliden|STOXX600/EAFAVALUE||360|354.7|353.9|349|348.1|350.3|351.4|344|336.7|340|339.1|337.1|341.8|345.5|347.9||348.2|339.8|338.4|335.8|339.4|347.6|350.3|345.9|352.5|352||355|353.1|362.5|366.8|366.1|366.5|370.4|370|365.9|367.3|370.6|385.8|377.9|368.2|366.9|365.9|367.5|363.9|369.3||356.5|362.2|361.9|355|353.4||368.1|365.8|355.2|346.6|348.3|343.2|343.4|346.2|349.3|348|340.7|344.5|351.8|337.4|340.2|342.9|331.7|324.8|326.4|315.9|310.6|||297.25|296.4|296.45|297.35|300.75|300.7|285.3|280.6|284.45|294.95|288.8|288.65|279.6|270.95|269.05|271.9|264.2|260.15|264.45|267.3|262.35|258.25|262.5|257.75|264.1|270.65|270.05|269.95|276.05|277.5|272.1|267.35|266.55|268.6|269.7|279.55|267.95|273.35|267.15|270.3|274.9|276.95|276.65|281.75|282.5|279.2|281.8|275.8|269.85|270.7|277.55|274.85|283.15|285.6|288.75|288.4|287.35|292.8|299.2|305.05|303.85|302.85|311.5||314.5|317.25|317.75|||316.45|314.8|316.25|321.85|317.5|314.1|309.75|290.05|291.2|297.3|295.95|289.85|295.05|287.15|287.65|293.2|279.9|284.35|287.7|291|290.65|292.3|291.45|294.6|297.35|294.8|285.95|301.05|288.35|276|274.9|278.35|277.55|280.85|290.75|284.2|285.8|285.5|285.75|285.4|283.75|283.1|278.8|274.8|273.85|269|289.85|290.5|302.95|311.45|307.95|306.5|307.75|309.65|302.35|302.5|294.7|295.35|300|307|314.45|306.6|299.05|300.9|301.4|306.65|305.9|313.55|303.65|306.75|310.9|305.45|295.55|298.35|299.6|291.6|292.35|299.35|297.95|295.4|294.65|291.55|288.25|289.8|285.7|284.95|283.85|288|286.35|285.2|283.8|287.5|281.3|283.3|289.55|294.85|296.9|302.05|299.65|302.65|304.8|302.1|296.5|307.2|310.1|303.8
05347|452|/equities/caixabank-sa|STOXX600/EAFAVALUE||5.222|5.176|5.196|5.092|5.106|5.074|5.134|5.006|4.99|5.044|4.943|4.954|4.95|5.01|5.008|4.941|5.1|5.052|5.002|4.86|4.875|4.98|5.096|5.104|5.27|5.26|5.21|5.016|5.028|5.294|5.27|5.254|5.136|5.182|5.11|5.112|5.094|5.054|5.052|4.985|4.887|4.821|4.876|4.956|4.916|4.928|4.878|4.922|4.937|4.867|4.755|4.935||4.952|5.118|5.114|5.016|4.943|4.944|4.856|4.806|4.824|4.694|4.626|4.702|4.668|4.64|4.789|4.718|4.769|4.673|4.682|4.592|4.584|||4.493|4.865|4.83|4.782|4.738|4.733|4.729|4.668|4.567|4.501|4.388|4.455|4.418|4.406|4.368|4.38|4.387|4.337|4.3|4.254|4.17|4.167|4.169|4.144|4.104|4.087|4.099|4.1|4.038|3.963|3.966|3.991|4.024|3.919|3.927|3.955|3.905|3.947|3.872|3.913|3.919|3.954|3.965|3.862|3.855|3.839|3.936|3.905|3.915|3.833|3.832|3.83|3.909|3.927|3.91|3.881|3.866|3.928|4.058|4.011|3.955|3.88|3.826||3.726|3.711|3.732|||3.723|3.737|3.719|3.73|3.746|3.716|3.782|3.879|3.866|3.909|3.913|3.939|4.096|4.165|4.161|4.112|4.131|4.197|4.19|4.155|4.153|4.154|4.131|4.104|4.102|4.049|4.038|4.011|3.952|3.927|3.856|3.866|3.793|3.765|3.818|3.786|3.784|3.795|3.835|3.862|3.803|3.719|3.632|3.628|3.744|3.8|3.854|3.78|3.788|3.792|3.787|3.828|3.846|3.833|3.776|3.819|3.734|3.702|3.722|3.772|3.786|3.766|3.718|3.701|3.62|3.669|3.655|3.613|3.578|3.554|3.544|3.597|3.542|3.594|3.582|3.555|3.52|3.591|3.643|3.641|3.686|3.734|3.868|3.857|3.83|3.785|3.805|3.762|3.807|3.787|3.805|3.796|3.77|3.811|3.821|3.839|3.826|3.774|3.739|3.795|3.742|3.73|3.609|3.656|3.669|3.699
05348|13579|/equities/campari|STOXX600||8.67|8.57|8.424|8.486|8.642|8.85|8.738|8.65|8.546|8.684|8.824|8.96|9.3|9.402|9.562|9.6|9.72|9.506|9.622|9.53|9.62|9.732|9.854|9.66|9.722|9.754|9.692|9.48|9.412|9.276|9.174|9.086|9.134|9.434|9.542|9.544|9.54|9.538|9.624|9.768|9.796|10.015|9.958|9.768|9.76|9.822|9.91|9.874|10.08|9.436|9.442|9.368||9.42|9.368|9.388|9.38|9.488|9.586|9.534|9.476|9.384|9.15|8.944|8.932|8.898|8.972|9.05|9.09|9.03|9.092|9.192|9.06|9.174|||9.314|9.238|9.236|9.126|9.21|9.296|9.254|9.25|9.45|9.554|9.648|9.65|9.566|9.578|9.536|9.466|9.416|9.42|9.492|9.474|9.372|9.504|9.836|9.556|9.77|9.97|9.872|9.818|9.82|9.972|9.95|9.744|9.79|9.92|9.87|9.81|9.644|9.656|9.546|9.388|9.388|9.41|9.4|9.25|9.47|8.98|9.02|9.19|8.97|9.012|9.066|9.234|9.25|9.176|9.32|9.326|9.278|9.926|9.922|9.948|10.05|9.946|10.075||10.215|10.26|10.26|||10.21|10.185|10.245|10.15|10.1|10.01|10.305|10.085|10.09|10.165|10.06|9.968|10.015|10.09|10.045|10.015|10.02|9.936|10.185|10.405|10.43|10.405|10.51|10.25|10.3|10.275|10.255|10.52|10.6|10.48|10.54|10.96|10.9|10.93|10.735|10.785|10.68|10.37|10.43|10.385|10.17|10.31|11.06|11.09|10.96|10.925|10.935|10.94|10.98|11.065|10.865|11.245|11.235|11.525|11.27|11.355|11.52|11.465|11.15|11.08|11.165|10.97|10.88|11.045|11.215|11.4|11.48|11.76|11.495|11.48|11.38|11.34|11.31|11.36|11.86|11.86|11.75|11.815|12.12|12.075|11.995|12.07|12.225|12.13|11.96|11.9|11.8|11.78|11.6|11.685|11.61|11.66|11.9||12.115|12.04|12.135|12.02|12.025|12.015|12.135|12.14|12.2|12.32|12.23|12.38
05349|551|/equities/carlsberg-b|STOXX600/EAFAVALUE||865.8|878|873|868|865.4|837.4|843|848|847.8|844|835.6|845.8|859|868|859.2|858.6|946.8|944.2|946.8|935|938.2|947.4|956.2|959|957.6|969.4|970.6||940.8|933.4|929|933.2|947.6|955.8|961.8|953.8|950|956|976||989.8|992.2|982|971.6|968.2|||956.2|936|922.6|928|925|936.2|943.2|952.8|954.2|948.2|943.2|935.2|944.6|927.6|899.2|894.8|901|915.6|911.4|919.4|915.6|927.6|934.2|934.6|950.2|939.4|953||||943.6|947.2|950.2|927.6|907.6|914|917.6|919.4|920.8|921.2|926.2|922|940.4|942.4|946|936.8|939.8|938.6|936.8|961|961.2|957|954.6|960.6|958.8|961.8|948.8|947.8|944.8|934|930|935.8|943.8|938.2|940.6|941.4|905|900.2|891.6|882|889.2|893.6|892.8|888.8|875.8|877.2|877.6|877.4|881.6|883.8|884.8|910|916.6|907.8|890.8|864.6|858.4|852.8|855|855.4|845.4|844.8||846.8|851.2|841.8|||845.2|842.2|835.8|837.6|829.4|833|836.2|819.6|821.2|826.2|833.2|829.4|827|845|841.6|845|848|827.4|833.8|838.4|846|847.2|855.2|844.8|841|848.6|840.2|854.2|849|829.4|822|831.2|826.8|836|828|834.4|842.4|838.6|840|847|859.8|862.6|869.2|873.4|866.8|875.6|877.4|870|868.8|886|895.6|903.4|908.6|904.8|892.4|897.8|923|914.2|904.6|875|891.4|894.4|905.2|914.8|920.2|928|937.6|946|943.2|945.4|953|955.2|957|964|964.2|971.6|973.8|985.6|980.4|981|989.8|996|1015.5|1016|1024|1016|1007|1006.5|997.4|1001|1009.5|997.4|1001|1021|1002|995|1013|1008|1018.5|1015.5|1003.5|1010.5|1015|1016.5|1016.5|1043.5
05350|18976|/equities/castellum-ab|STOXX600||||137.15|||131.48||129.75|129.32||129.1|||||||||127.65|128.32||132.03||129.8|130.38||134.65||132.8|130.1|||||||||||||||131.07|||134.9|130.85|127.9|||||129.05|128.35||131.65||||||129.53||||||||||||||||142.05||||||134.4|133.05|||||127.9|||||||124.08|||122.85|125.05|125.83||125.08||126.25|128.6|126.33|||130.1|||134.22||135.07|135.88|||||131.05|129.5||129.57||||||||||137.95|141.18||144.7|144.55|142.82||||140.32|||142.72|144.8||||||136.65||132.12|||||||126.5|||126.38|125.97|||129.88||114.8|||||||||105.5||||||102.75|100.2||||||||||108.5|108.33||||||106.85||111.42|111.45|||||116.75|||||114|115.4||||||||116.12|114.75||||109|111.85||||118.5|118.2|120.7|116.6|114.25|114.6|117.55|||118.95|120.45|120.65
05351|37756|/equities/cdproject|STOXX600/MSCI_EEM||158.55|150|147.65|147.4|146.3|145|142|142.75|138.85|138.3|138.95|138.5|141.4|143.8|143.15|135.95|137.2|138.2|136.2|136.05|133.8|132.95|135|134.45|134|134.85|132.5|133.2|132.4|134.25|130.3||130.3|139.2|139.75|139.4|142.15|145|142.5|142.65|141.1|142.9|139.65|143.05|140.85|131.75|131.5|131.8|128.5|124.1||119.55||118.5|117.85|116.15|114.6|116.15|115.75|116.25|113.2|112.7|112.45|111.55|115.5|118.5|118.7|115|117.1|117|116.05|116.9|114|115.65|||116.9|115.4|113|115.3|114.9|114.3|112.9|111.1|112.5|116.15|117.85|116.5|117.65|117.1|110.7|107.75|107|105.4|105.9|110.35|109.7|111.1|115.3|113.9|114.85|115.45|113.5|114.75|114.1|114.5|113.75|110.3|109.3|113.35|111.2|110|108.3|108.35|108.95|104.2|104.8|104.75|103.8|105|105.15|106.35|105.5|103.75|101.55|99.2|99.9|100|105|106.65|108|107.6|111.2|111.45|110.25|111.1|112.25|111.65|111.9||115|115.7|115|||116.5|116|116|116.5|115.3|114.4|114|112.85|113.3|113.85|112.15|108.25|108.5|107.75|106.7|111|108.85|104.2|107.95|109.6|111.95|110.4|113.85|113.2|114|113.15|112.6|114|114.1|107.7|109.2|110|108.25|109.9|109.6|110|108.35||105|105|106.7|106.55|105.6|103.65|103.45|104.6|105.15|104.4|105.35|101.65|105.9|105.55|109.7|112.3|109.55|107.6|118.75|126.55|129.1|120.8|125.2|123.7|135|141.1|149.4|148.7|148.6|153|148.4|153.3|154.25|155.65|155.9|156.7|156.25|154.1|147.85|151|153.55|156.3|150.45|147.55|153.55|155.95|154.85|156.1|154.95|159.8|157.1|155.6|154|149.4|150.05||157.25|157.25|159.5|155.3|159.85|162.45|163.1|162.7|159.3|160.8|163.35|164.4
05352|951681|/equities/cellnex-telecom|STOXX600/EAFAGROWTH||33.36|33.31|31.63|30.79|31.37|31.39|31.31|31.23|30.73|30.79|30.37|30.59|30.96|31.25|31.47|30.94|31.73|31.31|31.99|31.63|32.39|32.97|33.07|32.54|33.58|33.63|34.48|34.45|34.34|34.42|33.53|33.88|33.14|33.75|33.83|33.45|34.05|34.45|34.5|34.98|35.26|35.02|34.83|33.83|33.05|33.48|33.17|32.87|32.84|32.55|32.82|31.9||31.05|31.74|31.39|31.16|31.06|31.84|31.07|30.7|30.55|30.44|29.61|30.3|31.01|30.46|30.58|30.8|29.79|29.77|30.71|31|31.5|||32.77|32.86|32.9|33.06|33.48|33.13|32.57|32.5|31.72|32.2|32.53|33.7|34.05|34.41|34.51|34.55|33.77|34.33|33.34|33.57|33.27|33.17|34.38|34.31|34.15|33.99|33.7|33.36|33.15|33.17|33.33|32.96|32.48|33.6|33.07|33.55|33.2|33.8|33.86|34.75|35.61|35.78|35.09|35.2|35.7|35.15|34.7|34.45|34.15|33.74|33.63|34.28|35.22|35.57|35.82|35.5|35.31|35.06|35.01|34.68|35.2|35.26|35.57||35.66|35.99|36|||35.78|35.76|35.82|35.75|35.69|36.3|36.32|35.56|35.3|35.5|35.77|35.95|36.24|35.75|35.25|35|35.04|35.1|34.53|34.06|34.21|33.81|33.99|33.18|33.66|32.53|32.88|32.1|32.75|30.98|30.43|30.68|30.08|29.89|29.76|30.45|29.3|28.49|27.72|26.62|26.37|26.26|26.94|27.08|26.59|27.23|27.55|28.7|29.51|29.83|29.59|30.09|30.16|31|29.73|29.53|29.51|29.35|30.23|32.21|32.97|32.42|33.51|34.37|34.92|35.45|35.47|36.24|35.98|35.9|36.04|35.97|35.32|35.22|35|34.55|34.74|35.13|35.57|35.7|35.53|35.3|35.01|35.2|34.74|34.29|34.32|34.6|34.04|33.96|34.37|34.24|35.26|35.49|35.72|35.98|36.49|36.01|35.85|36.02|36.2|36.03|36.52|36.57|37.14|38.4
05353|26250|/equities/chr-hansen-holding|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||549.6|553|561.6|556|543.8|542.8|535.4|531.6|526.2|529.8|560|559.6|560.8|554.6|553.2|560|558.4|558.4|555|553.4|563.4||566.2|566.6|567.8|||563.4|562.6|556.6|554|550.8|543.2|546.6|545.8|555|555.2|550.4|551.4|547.8|541|547|545|547.6|534.6|535.4|549.8|554.4|558.2|550|551.4|550.8|547.2|537.4|539.6|537.4|528|523|528|521.6|524.8|512.4|511.4|498.1|481.7|480.5|471.8|466.8|450.4|423.3|427.3|423.7|430.1|430.5|433.3|435.8|440.4|438|447.5|445.2|443.6|442.6|446.4|441.3|437|429.4|419.3|432.4|427.2|431.4|437.9|449.2|449.5|438.5|447.6|441.5|451.3|454.1|454|453.1|458.8|470.4|470.2|466.4|464.4|462.6|453.9|446.8|449.4|452.1|459.4|461|458.5|456.1|449.3|447.2|448.1|452.5|458.1|471.6|475.1|485.1|489.4|507.4|496.6|495.1|489|492.5|497.1|499.1|509.4|512|512.4
05354|6687|/equities/close-brothers|STOXX600||5.8|5.7|5.5|5.55|5.6|5.3|5.3|4.84|4.88|4.92|4.88|4.96|5.1|5.2|5.25|5.2|5.1|5.15|4.98|4.96|4.98|5.3|5.2|5.3|5.35|5.3|5.4|5.55|5.65|5.6|5.5|5.35|5.4|5.3|5.3|5.3|5.3|5.6|5.75|5.55|5.55|5.5|5.55|5.7|5.85|5.7|5.6|5.35|5.5|5.5|5.45|5.25||5.5|5.4|5.4|5.75|5.35|5.25|5.15|4.98|5.2|5.1|5.25|5.35|5.55|5.3|5.2|5|4.86|4.92|4.82|4.64|4.78|||4.602|4.662|4.38|4.516|4.546|4.436|4.704|3.822|3.782|4.03|4.16|4.3|4.3|4.42|4.42|4.336|4.308|4.292|4.384|4.35|4|4.082|3.758|3.874|3.96|4.09|3.98|3.57|3.34|3.508|3.562|4.55|4.878|5.385|5.415|5.555|5.75|5.78|5.83|6.135|6.225|6.125|6.185|6.455|6.33|6.635|6.965|6.935|6.865|6.895|7.2|7.235|7.285|7.61|8.1|8.99|8.98|9.1|9.025|9.035|8.93|8.885|9.155||9.38|9.215|9.115|||8.975|9.03|9.005|9|8.975|9.19|9.12|8.9|9.105|9.055|9.115|9.055|8.99|8.845|8.855|8.825|8.96|8.83|8.795|8.78|8.705|8.66|8.67|8.95|8.72|8.435|8.89|9.1|8.785|8.84|8.88|8.81|8.88|8.83|9.195|9.055|8.92|9.085|8.9|8.7|8.61|8.2|8.55|8.71|8.825|8.555|9.385|9.66|9.575|9.475|9.685|9.965|10.03|9.815|9.86|9.905|9.875|9.805|9.53|10.16|10.26|10.14|9.52|9.395|9.715|9.875|9.82|9.54|9.485|9.6|9.67|9.515|9.48|9.52|9.515|9.465|9.415|9.415|9.45|9.51|9.44|9.61|9.435|9.7|9.345|9.305|9.345|9.295|9.32|9.525|9.63|9.665|9.305|9.505|9.465|9.655|9.745|9.72|9.885|9.96|10.2|10.16|10.33|10.62|10.59|10.69
05355|41180|/equities/cnh-industral-nv|STOXX600||10.08|10.02|9.58|9.47|9.67|9.65||9.92|9.75|9.76|10.13|10.19|10.16|9.91|10.2|10.07|10.18||10.35|10.44|10.4|10.4|10.28|9.96|10.11|10.31|10.31|10.3|10.25|10.39|10.56|10.6|10.51|10.63||10.67|10.68|11.02|10.99|11.14|11.45|11.52|11.84|11.77|11.46|11.52|11.81|11.65|11.9|11.58|11.48|11.68|11.33|11.4|11.73|11.41|11.38|11.4|11.58|11.5|12.31|12.4|12.36|12.55|12.7|12.63|12.96|13.09|13.13|12.73|12.82|12.82|12.99|12.84|12.72||12.96|12.96|12.55|12.52|12.73|12.85|12.67|12.45|12.36|12.34|12.44|12.28|11.99|12.1|11.85|11.81|11.7|11.78|11.69|12.06|11.95|11.91|11.96|12.01|12.22|11.93|11.95|11.94||12.15|12.35|12.55|11.82|12.42|12.09|12.18|12.37|12.42|12.15|12.28|12.3|12|12.07|12.09|11.93|11.94|11.83|11.86|11.73|11.65|11.57|11.42|11.46||11.49|11.62|11.82|11.95|12.29|12.06|11.9|11.95|12.16||12.18|12.08|12.12|12.03||11.98|11.9|11.67|11.91|11.6|11.48|11.75|11.41|10.98|11.09|11.11|10.92|10.96|10.96|10.97|11.18|10.74|10.69|10.52|10.47|10.23||10.1|10.09|10.33|10.34|10.02|10.34|10.2|9.8|9.96|10.15|10.25|10.14|11.34|11.58|11.26|11.02|10.98|10.91|10.86|11.11|11.08|11.11|11.08|11.21|11.42|11.56|11.98|11.87|11.75|11.89|12.15|12.17|11.86|11.74|11.67|11.61|11.66|11.83|12.1|12.27|12.14|12.07|12.24|12.29|12.48|12.87|12.75|13.37|13.48|13.55|13.15|13.52|13.54|13.52|13.68|13.87|13.98||13.83|13.78|13.81|13.57|13.28|13|12.86|13.06|12.9|13.11|13.05|13.13|13.14|13.25|13.74|13.87|13.98|14.04|13.93|14|13.97|14.05|14.41|14.56|14.36|14.35
05356|538|/equities/cofinimmo|STOXX600/MSCI_EU_SMALLCAP||60.45|60.45|59.25|58.25|58.55|59.75|59|58.45|57.1|56.65|56.35|56.6|56.45|57|57.95|57.2|57.55|56.95|57.95|57.25|57.4|57.85|58.7|57|59.05|59.2|60.8|61.45|61.4|61.55|60.8|60.1|59|60.05|60.35|59.9|59.1|61.05|60.85|61.7|62.05|62.65|62.7|60.25|60.2|66.2|66.3|65.9|65.85|65.4|65|63.4||62.3|63.3|62|61.5|61.85|63.2|62.95|62.4|62.25|62.05|61.8|62.15|62.1|62.3|61.8|62.9|62.1|62.05|62.65|60.95|60.9|||60.65|59.1|58|58.35|58.6|58.4|57.25|57|57.1|57.5|57.55|57.3|57.95|59|58.35|56.75|56.65|56.3|56.85|57.65|57.7|58.7|59.5|60.5|61.4|62.4|61.7|61.55|62.1|62.55|62.85|61.6|62.25|63.5|62.4|63|62.55|64.05|64.7|64.95|65.15|67.5|66.7|66.5|66|66.5|67.2|66.55|67.6|67.3|67.3|68.35|70.8|71.2|71.65|70.15|69.9|69.65|70|69.95|70.15|69.7|70.6||71.4|72.15|72.65|||70.75|70.5|71.35|70.15|70.05|70.8|71.2|67.95|68.25|69.1|69.3|68.95|70|68.05|66.95|65.45|64.6|65.25|64.25|64.9|64.8|64.7|64.8|63.35|65.35|64.9|64.35|64.9|66.3|61.45|63|63.05|61.55|61.9|63|64.5|62.9|59.7|58.7|57.45|56.4|55.4|55.55|56.3|55.35|55.6|54.15|54.75|56.15|56.95|56.9|59.75|60.2|60.15|60.35|60.45|60.65|64.5|64.25|65.35|64.9|63.15|64|65.55|65.95|67.15|67.2|69.05|68.5|69.1|70.6|71.5|69.7|69.65|70.95|70.75|70.3|70.5|69.45|70.35|70.8|71.9|71.5|71.3|70.4|69.55|69.5|69.35|67.65|66.6|67.25|68.85|69.95|70.25|71.05|70.8|72.7|70.45|70.25|69.95|70.35|69.5|69.9|70.85|71.2|71.1
05357|14228|/equities/coloplast--b-|STOXX600/EAFAGROWTH||871.4|872.6|871.2|850.4|860|848.6|850|832|836.4|832.4|836.6|840.4|848.8|849.4|848.6|845.2|830.4|818.4|830.4|853.2|851.6|854.2|846.8|844.8|833.6|840.8|829.6||818.2|807|824.8|827.4|822|842.4|859.2|844.2|859.4|876.2|854.8||850|841|837.4|835|844|||845.2|842.4|872.6|860|841.2|836.4|846.4|861.8|863.4|864.2|922|916.6|900.8|906|896.2|900.4|915.2|914.8|907.6|933.8|925|914.4|915.2|919|920.8|922.2|919.6||||932.4|927.4|932.2|931.8|930|934.4|923.4|930.6|939.4|936.2|956|976|965.2|972.6|956.2|938.6|931.6|931.4|917|915.6|903.2|917.6|918.6|913.4|904.2|888.6|885.6|885.2|894|886.8|878.6|856|879.8|891|812.2|809.2|802.6|792.8|786.2|799.8|797.6|775.8|775.8|769|770.8|769.4|774|778.2|781.6|785.6|807|784.2|798.4|820.2|807.2|784|786.8|776.6|764.4|770.2|770.8|776.2||772|773.6|777.8|||778.4|774.2|764.6|760.8|781.8|786.6|794.8|761.2|752.2|748.4|767.4|776.2|777.6|778.6|795|788.6|808|803.2|803|804.4|778.8|771.4|771|758.8|752.2|745.4|733.6|739|729|707.6|697.4|718|771|758.4|755.2|763.8|772.2|750.2|735|735|719.2|726|731.6|734|726|729.4|708|730.6|736.2|726|720|727.4|727.8|738|733|736.2|729.8|726.6|729.8|733.8|747.6|742|745.8|745.4|746.2|758|764|770.6|753|773.2|775.4|789.2|754|755|762.6|776.6|777|781.8|788.6|804.8|788|785.2|785|788.8|797.8|780|799.2|797.6|805|804|800|801.6|823.4|816.2|825.2|820.2|826.8|815.6|812.8|809.8|805.8|808.2|811.6|826.6|842.4|837
05358|6891|/equities/csm|STOXX600/MSCI_EU_SMALLCAP||19.79|19.95|19.03|19.02|19.41|19.37|19.21|19.13|19|19.21|18.73|18.78|18.82|18.95|19.06|18.66|18.99|18.84|19.2|19.1|19.26|19.65|19.9|19.79|19.72|19.92|20|20.18|20.22|20.06|20.38|21.1|20.74|21.26|21.18|21.06|21|20.92|20.48|20.58|20.8|21.66|21.76|22.02|21.68|21.52|21.42|21.42|21.52|21|20.94|21.04||20.54|20|19.28|18.63|18.91|18.92|18.98|18.89|18.73|18.83|18.7|18.96|19.25|19.51|19.78|19.8|19.68|19.64|20.14|20.02|19.87|||19.85|19.83|19.95|20.12|19.53|19.65|19.23|19.25|19.27|19.3|19.23|19.58|19.96|19.91|20.08|20.7|19.95|19.64|19.44|19.56|17.52|17.58|18.14|18.03|18.22|18.59|18.72|18.86|18.87|18.87|18.37|18.05|18.14|18.32|17.85|18.27|18.2|18.54|18.33|17.98|17.2|18.03|18.92|19.2|19.58|17.93|17.43|16.65|16.54|15.99|17.85|17.85|18.25|18.31|18.53|18.41|18.4|18.39|18.67|18.54|18.55|18.78|19.62||19.38|19.56|19.25|||19.36|19.35|18.97|18.94|18.64|18.91|18.69|16.57|16.55|16.86|17.01|16.91|16.72|16.69|16.87|16.62|17.35|17.63|17.74|17.87|17.32|17.31|17.2|16.99|17.71|17.89|17.6|17.95|18.04|17.49|17.33|17.66|17.6|17.18|17.17|17.3|16.69|16.14|16.33|16.11|15.93|15.93|15.94|16.09|15.77|15.8|16.33|16.93|17.01|17.2|17.18|18|17.69|18.02|17.56|17.63|17.6|17.77|17.94|18.6|18.86|18.45|18.56|18.79|19.2|19.36|19.39|20.14|19.6|19.51|19.91|20|20.32|20.68|20.6|20.84|21.08|22.08|22.14|22.12|21.84|22.08|22.3|22.26|22.2|21.52|21.54|21.38|21.54|21.34|20.44|20.94|21.36|21.26|21.68|22.02|22.16|21.48|21.24|21|20.58|20.5|21.14|21.5|21.38|21.54
05359|549|/equities/danske-bank|STOXX600/EAFAVALUE||206|205.9|205.1|202.6|204.9|204.8|207.2|204.5|206.4|209.1|207.5|205.5|207.2|208.3|209.9|205.3|207.3|206.7|204.9|205.8|202.4|204.6|210.7|206.5|209.3|210.7|209.7||205.9|212.8|210.7|208.5|202.8|202.8|200.8|201|202.1|201.1|200.6||201.1|196.15|192.5|193.8|193.5|||190.75|195|199.1|193.65|203|202.2|202|203|202.8|202.6|204.8|208.8|205.3|202.9|202.8|202.1|200.8|205.5|203.3|201.7|205.7|205.1|208.7|209.4|209.5|209.5|207.3||||206.6|206.5|204.9|203.6|207.3|206.7|209.3|207.1|206.4|206.6|207.9|203.9|202.8|204.9|202.9|202.6|203.6|206.2|204.2|202.5|196.75|194.5|194.4|194|191.6|192.2|192.85|193.5|193.55|194.15|194.35|196.1|195.7|194.2|191.65|192.9|194.7|199.4|200|185.05|185.65|187.65|187.2|190.15|190.25|188.5|185.85|188.55|183.8|184.95|186.4|187.4|189.55|191|188.35|190.6|189.25|190.95|190.45|188.15|181.6|182.6||180.4|179.45|180|||177.15|176.25|177.7|178.85|177|179.7|178.05|178.3|177.25|179.75|179.1|177.95|180.75|180.8|178.3|177.2|177.2|175.85|175.5|177.1|177.3|176.1|174.8|176.5|177.45|177.4|173.6|173.1|168.4|166.95|165.35|167.25|165.95|167.35|168.2|167.5|167.55|167.3|165.25|164.6|161.85|152|155.55|157.55|158.7|162.05|164.6|165.35|164|165|164.15|165.85|164.55|162|159.55|161.3|159.85|158.6|158.25|161.2|164.35|165|163.5|163.9|163.5|166.55|166|165.2|158.95|156.9|158.75|158.8|155.8|155.1|154.8|153.65|155.5|155.55|156.2|155|154.2|154.65|156.6|157.35|157.75|154.95|156.5|156.95|158.45|160.2|160.05|160.2|160.6|159.45|161.1|161.45|164.8|162.4|161.25|163.5|162.45|160.9|158.95|159.9|160.85|160.4
05360|566|/equities/william-demant|STOXX600/EAFAGROWTH||302.8|301.8|298.4|297.8|298.8|297.6|300.8|295.8|298|301.8|301.4|304.8|309.6|308.4|313|305.4|306.8|313.2|312.8|319.4|326.4|329.8|339|326.6|326.2|334|332.2||326|323.6|329|326|326|326.6|335|328.6|329.8|330.6|335||335|331|325.8|323.2|321.6|||320.4|320.4|313|324.8|325|321|336.4|341|326.6|316.2|320.8|322.8|319.8|315.6|311|313.8|317.4|320.4|319|331.6|331.6|331.8|328|320.8|327.8|332.2|337.6||||343|343|341|344.4|349.7|342.5|347.1|346.3|347.9|352.5|350|356.5|358.2|361.8|357.1|354|352.1|358|353.3|345.1|351.1|366.8|371|369|369.7|365|364.4|364.5|366|363.2|357.7|355|358.8|359.6|352|346.6|347.4|319.1|318.4|317.6|313.8|316.4|313.3|315.8|319.3|308.8|308.5|311.2|304.9|304|298.5|307.9|310.2|314.5|304.9|298.1|298.1|293.4|293.3|295.8|293|298.9||296|296|291.2|||293.5|289.9|295.2|299.3|298.8|302.3|297.1|294.7|295.1|292.2|293.2|286.4|289.9|286.4|282.2|282.3|290.4|290.7|284|284.9|278.4|278.9|281.6|278.3|279|275.3|274.8|271|275.9|264.7|261.9|260.8|260.1|253.9|277.7|275.5|276.2|272.1|268.7|263.3|262.4|262.4|264.1|266.6|261.5|263.3|266.1|267.8|277.1|276.6|276.2|281.8|277.4|287.5|280|284.8|286.7|281.1|282|285|292.6|291.6|288.5|288.6|289.5|289.6|301|307|305.1|309.8|312.3|306.2|303.5|309.2|297.5|290.4|287|283.2|284.2|286.8|285.2|281.7|287.1|292.6|291.3|291.7|291.5|290.9|287.9|284.5|275.5|278|270|264.6|268|268.4|267.6|265.8|264.4|260.2|264.2|260.4|258.4|265.7|270.3|270
05361|14609|/equities/diasorin-spa|STOXX600/EAFAGROWTH||101.15|100.6|99.28|98.9|98.1|99.42|99.84|98.32|96.48|93.28|93.06|93.48|93.26|93.86|95.96|94.58|97.32|96.8|98.38|97.16|97.98|100.65|100.45|99.18|99.86|101.55|100.7|100.5|99.5|99.4|98.94|100.65|100.75|98.62|98.82|98.3|98.34|99.4|99.86|99.94|102.05|101.55|101.15|103.2|101.35|98.54|93.32|92.2|93.88|92.98|92.02|92.12||94.94|96.24|94.9|93.66|96.02|95.86|94.94|91.18|89.58|90.56|87.36|87.54|86.7|87.5|86.8|88.78|85.76|83.3|83.92|85.5|86.18|||89.5|88.9|87.7|87.7|88.18|89.04|91.82|94.7|93.48|91.72|95.64|95.84|96.8|94.66|97|95.26|93.7|93.04|93.94|92.48|93.38|94.56|95.66|95.6|92.64|93.14|92.92|92.46|89.44|90.26|89.38|86.78|86.76|87.78|86.96|86.1|87|85.22|84.96|84.46|85.02|85.54|85.9|86.4|86.44|84.64|84.48|85.34|84.4|84.92|85.54|86.06|87.2|88|89.24|89.64|90.38|90.94|90.58|89.4|88.72|89.98|93.2||93.24|93.2|93.16|||93.52|92.66|91.5|91.32|90.12|91.9|97.28|88.44|89.02|89.74|90.24|91.02|91.88|87.34|85.32|86.58|86.94|86.16|85.16|87.6|88.08|88.52|88.8|87.94|88.48|88.76|86.36|89.42|91|85.14|84.82|88.38|88.9|87.58|86.8|90.24|88.42|85.92|84.5|82.08|82.4|82|82.78|84.3|83.68|82.58|82.22|83.66|84.2|84.4|83.5|86.28|85.5|88.54|85.82|87.72|87.38|86.92|85.54|86.28|86.42|84.52|84.8|84.82|86|86.54|87.28|90.32|86.42|90.96|92.12|92.5|91.68|91.56|92.84|91.86|93.5|93.34|95|96.36|96.76|97.56|95.54|95.08|94.74|93.02|93.18|92.88|91.92|89.44|89.8|89.22|90.28||91.28|91.5|94.88|94.8|94|95.06|95.2|97.8|97.66|98.78|102.05|101.3
05362|1008705|/equities/dino-polska-sa|STOXX600/MSCI_EEM/EMCONSGROWTH||404|399.5|393.5|388.5|387.8|385|392|396.7|393.5|398.2|406.2|401.6|416.3|416.1|414.3|412.4|406.8|402.1|399.6|406.1|398.1|392.7|391.9|389.5|396|387.4|390.8|388.3|391.5|396.6|392.1||392.1|396.2|400.3|407|408.9|406.6|407.8|410.2|406.3|406.6|394|387.8|390|391.7|396|399.3|396.4|396.1||386.7||389.9|389.2|385.1|366.1|382.2|384.5|375.3|368|360.3|358|365.8|366|365.6|375|369.8|365|369.8|369.7|375.5|370.7|389.1|||387.7|377.5|371.8|369.9|369.8|415|406|412|409.6|416.7|418.6|415.9|430.3|419.7|419.4|419.4|456.7|455.1|464.9|461.7|464.7|460|465.6|472|479.9|460.5|454|457|452.6|445.4|449.9|439.5|431.4|448|437.4|440.6|452.5|450|459|464|447.1|433.9|426.6|425.6|425.4|423.1|419|415.9|410|414.2|411.4|408.1|419.9|414.9|409.2|463.8|459.9|451|450.7|451.5|453.4|456.3|457.7||460.7|461.3|462|||457|460.6|459|463.7|459.9|458.4|457|450.9|457.2|461.1|454.3|456|468.5|466|464.8|456.5|445.8|450|444|440.4|442.1|441.9|446.6|443|442.1|441.6|440.8|438.5|447.7|439.4|434.4|430|434.4|433.5|433.9|423.5|396||398.5|390.2|395.4|398.3|380.1|373.9|374|378|375|386.3|383.5|366|358.6|345|359.6|365.9|359.1|350.8|348.9|345.8|343.7|344.9|355|347.8|360.2|361.4|375.4|373.8|373.1|376.3|370|388.7|382.9|375|372|377.4|382.3|383.8|386.5|382.7|375.8|375|377.7|378.9|381.8|395|389.6|377.3|374.9|373|384.4|384.7|396.2|432.3|432.3||433.3|431.5|434.6|430.2|432.9|437.7|451.2|447.4|444|449.1|446.3|459.2
05363|13140|/equities/dnb-nor|STOXX600/EAFAVALUE||218.3|217|205|204.5|209.5|209.6|211.8|211.2|212.5|212.2|209.7|207.5|207.2|210.2|211|208.5|209.3|209.3|207.5|208.2|205.7|202.9|204.5|202.6|202.2|202.5|203.8|202.9|203.3|205|205.2|204.1|203.6|206.7|206.8|205.4|201.5|201.9|200.7|||203.4|201|203.6|206.5|203.7||202.6|203|202.2|196.65|194.3||194.1|211.2|207.9|208.5|207.3|208.3|210.5|211.5|211.3|212.3|211.7|216.3|216|213.8|219|217|216.6|215.5|213.1|217.8|215||||215.1|213.4|213.7|212.6|212.9|212.6|212.1|211.1|208|211.8|212.1|212.5|209.9|212.5|211.7|213.3|213.4|212.5|213.1|212.3|211.3|209.7|207|207.3|205.4|205|208.6|206.8|206.1|203.6|204.8|201.7|201.8|200.8|201.3|202.8|205.4|205.4|207.5|205.2|205.1|211.1|211.7|215|214.7|214.3|214.8|216.6|212.8|210.5|207.7|210.2|216|216.6|215|214.6|216|216.4|215.5|216.7|213.8|213.1||216|214|214.3|||211.1|209.8|210.5|210.9|210.9|210.9|210.4|209.5|210|210.1|208.8|212.4|213|209.7|207.2|206.5|206.1|204.8|205.7|205.9|207.1|206.8|203.8|203.1|205.3|203.5|201.6|205.1|204|203.2|200.4|200.5|198.95|198.45|199|198.95|199.4|199.25|201.3|200.9|200.5|200.4|200|203.9|206|206|207.6|223.3|219.6|220.1|219.4|220.1|218.3|217|214.1|212.4|210.4|212.1|212.8|214.9|215.6|217.6|216.7|215|215.8|217.6|219|217.5|217.5|218.4|219.1|218|213.8|213.1|210.9|209.6|210.1|210.2|211.2|209.8|210.6|210.6|210.7|211|212.6|210.3|210.6|209.6|209.9|209.3|209.4|211.3|211|210.8|211.9|212.2|211.9|207.2|205.5|208.7|208.9|207.4|206.5|208.7|209.1|208.4
05364|961662|/equities/dometic-group-publ-ab|STOXX600/MSCI_EU_SMALLCAP||70.05|69.05|67|68|69.05|68.4|69.2|69.05|68.1|67.9|67.3|68|68.6|68.1|70|69.6|69.6|69.35|69.65|69.9|70.25|71.55|73.25|73|72.3|72.25||72|73.7|74.35|74.3|74.75|73.3|74.85|76.55|76.85|74.6|81.2|81.7|82.9|82.45|81.85|81.85|83.7|83.5|83.35||82.15|81.55|80.5|80.55|78.3||79.5|79.15|77.55|75.35|78.1|79.5|76.9|79.3|85.55|84.75|84.5|86.4|86.3|87.35|87.85|87.2|88.5|88.9|89.5|89.15|86.2|||86.54|85.58|83.78|82.56|79.58|78.14|76.98|77.56|77.18|77.32|77.72|78.46|78.78|76.68|77.12|76.68|76.1|78.74|80.88|83.28|82.8|84.4|84.52|82.22|81.6|80.5|80.14|79.48|80.7|80.9|81|80.4|79.94|80.64|79.42|80.3|79.22|79|78.24|80.58|80.86|82.9|82.9|83.4|83.06|83.4|82.98|83.7|83.38|82.92|83.48|83.16|85.52|86.06|87.3|86.86|88.24|88.42|87.68|84.38|86.3|86|88.78||90.28|90.08|89.88|||88.76|89|89|89.76|89|89.22|88.44|83.5|84.56|85.14|84.38|83.88|84|83.08|80.94|80.08|79.98|80.14|78.76|78.72|78.9|79.18|78.14|76.92|77.48|76.66|76.38|77.26|75.8|72.68|71.94|72.88|71.76|70.98|72.3|71.7|70.76|68.12|68.7|67.8|65.16|66.7|59.74|61.48|61.52|61.36|63.4|63.86|64.84|65.52|65.18|65.94|65.74|66.48|63.42|64.38|65.84|66.5|67.76|69.2|69.26|68.48|68.28|66.18|67.44|68.02|68.52|68.96|66.5|68.02|67.18|66.7|66.5|68.22|68.28|67.62|67.92|69.68|69.96|71.12|70.52|70.32|70.98|74.12|73.22|71.2|72.04|73.74|73.64|74|74.44|75.92|78.98|78.92|79.06|79.26|79.14|77.86|76.72|77.84|76.9|76.24|76.7|78.54|78.38|78.22
05365|553|/equities/dsv|STOXX600/EAFAGROWTH||1178.5|1194.5|1173.5|1141|1159.5|1176|1175.5|1173.5|1137.5|1143.5|1067|1073|1093.5|1090.5|1074|1059|1064.5|1060.5|1082|1075.5|1081.5|1112.5|1100.5|1097|1116.5|1109.5|1103||1053|1042|1054|1016|1025.5|1046|1044|1044.5|1061.5|1043.5|1045||1058|1070|1055|1044.5|1039|||1018.5|1016.5|999.6|982.8|982.2|990.6|997.8|1016|1032|988|1019.5|1076.5|1081|1070|1074|1095|1111|1127|1122.5|1127|1144|1153|1143.5|1153|1164|1163.5|1131||||1122|1128|1114|1115|1096.5|1087|1051|1039.5|1059.5|1064.5|1072|1077|1065.5|1064|1063|1068|1054|1091|1104|1106|1085.5|1090.5|1095|1120.5|1123.5|1128.5|1135.5|1146|1143|1141.5|1137|1143.5|1153.5|1187|1199|1211|1211.5|1224.5|1231|1255.5|1237.5|1236|1237|1237.5|1240.5|1228.5|1253|1250.5|1230|1262.5|1251.5|1264|1259.5|1267.5|1244.5|1234.5|1231|1217|1229|1229|1189.5|1185.5||1185.5|1182|1174.5|||1188|1176.5|1164.5|1170.5|1117|1122|1134|1098|1062.5|1077|1080|1088|1093|1090|1075|1055|1030.5|1053.5|1029|1055|1071|1074|1064|1075|1085|1085|1075|1075.5|1069.5|1066|1070|1076.5|1053.5|1063|1070|1083|1105.5|1057.5|1052|1015.5|985|958.4|974.8|1045|1117|1115.5|1130.5|1166.5|1219.5|1253.5|1289|1290|1291|1319|1295.5|1304|1294.5|1271|1296|1298.5|1319|1315.5|1299.5|1291|1294|1302.5|1307.5|1312|1291.5|1318.5|1310.5|1293|1282|1290.5|1297.5|1297.5|1293.5|1303|1288.5|1308.5|1314|1307.5|1332|1344|1320.5|1304|1304|1307|1308.5|1307|1307.5|1316.5|1314|1308|1323.5|1325.5|1338|1338|1330|1343|1332|1333.5|1330.5|1353|1357|1348.5
05366|18899|/equities/dufry-ag|STOXX600||36.62|36.46|35.41|34.32|34.86|35.26|35.62|35.34|34.36|35.4|34.98|35.44|35.76|36.31|36.52|36.36|37.28|36.92|36.9|36.92|36.12|36.38|37.29|36.21|35.94|36.64|37.02|36.62|37.26|37.42|36.23|35.74|35.24|35.52|35.8|35.2|35.32|36.2|36.82||37.4|37.78|38.4|38.76|38.22|37.62||36.72|36.58|36.52|35.86|35.08||34.98|35.08|34.7|34.51|35.21|35.22|35.08|34.52|34.38|34.18|34.6|35.36|35.64|36.76|37.3|37.49|37.97|37.6|38.1|37.5|36.54|||37.52|35.65|35.18|33.82|33.63|34.59|34.55|34.85|35.7|35.65|34.9|35.45|35.23|34.9|35.65|35.8|35.47|34.46|34.56|34.98|34.74|35.23|35.95|35.64|35.83|35.73|36.08|35.23|35.64|35.59|35.45|35.28|35|35.11|34.09|34.48|34.64|35.38|33.93|33.76|32.85|33.24|33.22|31.87|32.26|32.01|31|30.88|30.93|30.96|31.07|31.05|31.3|31.31|31.48|32.4|32.55|32.39|32.29|31.94|32.3|32.35|||33.02|33.14|33.32|||32.89|33.25|32.94|32.69|32.07|32.68|33.08|31.61|32.3|31.52|31.34|30.91|31.33|30.88|30.66|30.84|30.44|30.74|30.58|30.66|30.98|30.74|31.62|31.31|31.65|31.83|30.95|31.3|30.75|29.37|29.34|30.82|30.09|30.8|31.88|33.05|32.8|32.52|31.71|31.4|30.81|30.89|31.25|31.89|30.8|30.5|31.29|32.21|32.77|32.19|31.6|31.32|32.01|32.46|31.38|32.17|31.34|31.9|32.63|34.25|34.91|34.55|34.13|34.5|34.77|35.7|35.94|37.05|37|37.29|38.19|37.95|38.1|38.2|37.95|37.39|37.47|38.05|38.59|39.06|39.25|39.13|39.34|39.58|39.22|39.09|39.51|40.06|40.45|40.39|40.44|41.28|42|41.71|42.22|42.03|43.09|42.25|41.58|41.99|42.32|42.86|42.92||44.91|43.98
05367|424|/equities/edp|STOXX600/EAFAVALUE||3.682|3.69|3.558|3.531|3.545|3.627|3.582|3.591|3.544|3.552|3.499|3.549|3.6|3.639|3.617|3.601|3.613|3.558|3.585|3.545|3.671|3.698|3.739|3.698|3.726|3.707|3.77|3.784|3.804|3.782|3.731|3.68|3.637|3.716|3.754|3.681|3.739|3.805|3.739|3.806|3.845|3.886|3.885|3.795|3.73|3.846|3.699|3.622|3.576|3.508|3.67|3.634||3.526|3.582|3.523|3.494|3.525|3.571|3.578|3.607|3.642|3.593|3.602|3.571|3.615|3.541|3.5|3.552|3.473|3.49|3.576|3.556|3.602|||3.61|3.62|3.532|3.552|3.602|3.461|3.486|3.474|3.612|3.615|3.638|3.632|3.681|3.798|3.797|3.857|3.807|3.77|3.662|3.684|3.679|3.646|3.738|3.67|3.723|3.721|3.772|3.752|3.754|3.768|3.823|3.755|3.779|3.828|3.774|3.808|3.905|3.936|4.032|4.052|4.117|4.142|4.001|3.987|4.062|4.206|4.239|4.237|4.274|4.29|4.198|4.266|4.383|4.484|4.533|4.558|4.578|4.58|4.54|4.54|4.496|4.433|4.493||4.555|4.546|4.555|||4.548|4.496|4.497|4.547|4.496|4.584|4.594|4.451|4.416|4.451|4.514|4.504|4.505|4.431|4.435|4.399|4.387|4.404|4.37|4.304|4.245|4.268|4.27|4.237|4.323|4.279|4.27|4.229|4.275|4.162|4.153|4.169|4.145|4.17|4.238|4.217|4.092|3.993|3.97|3.866|3.852|3.836|3.802|3.801|3.75|3.735|3.755|3.754|3.772|3.759|3.716|3.75|3.829|3.785|3.665|3.636|3.662|3.612|3.622|3.821|3.936|3.908|3.973|4.057|4.064|4.163|4.164|4.232|4.164|4.161|4.22|4.252|4.096|4.086|4.141|4.185|4.152|4.149|4.095|4.14|4.164|4.206|4.26|4.362|4.317|4.293|4.253|4.233|4.131|4.115|4.141|4.086|4.15|4.125|4.167|4.187|4.215|4.163|4.155|4.119|4.097|4.065|4.072|4.166|4.25|4.303
05368|475|/equities/electrolux-b|STOXX600/EAFAGROWTH||89.9|88.88|85.62|86|86.82|86.78|85.9|86.28|84.96|87.52|87.86|88.74|90.5|87.46|92.98||92.28|90.06|94.04|93.4|94.94|97.62|96.98|95.94|94.4|95.98||98.74|99.16|100.8|99.78|98.18|95.18|99.44|96.94|95.44|96.12|97.26|98.82|101.25|101.8|102.9|102|104.6|100.3|100.9||96.86|98.3|96|96|91.8||97.32|98.54|95.46|89.64|92.5|95.18|93.4|91.08|90.2|89.5|90.32|90.26|90.1|94.38|94|95.16|94.04|92.98|97.66|95|92.68|||95.62|97.12|94.8|92.34|92.42|91.76|91.02|91.18|90.34|91.3|93|93.98|93.18|89.96|90.14|89.74|88.1|86.86|88.04|90.68|88.6|88.3|89.1|86.24|90.4|91.12|88.78|87.54|86.98|88.22|87.2|86.24|87.66|89.14|88.74|88.36|89.12|90.36|92|98.16|97.46|98|97.92|100.95|100.6|99.18|98.08|97.72|97.32|93.4|94.3|94.7|98.26|97.02|97.9|102.85|103.05|104.95|105.65|103.85|104.35|104.15|108.55||108.35|107.95|108.75|||108.55|109|110.4|109.45|107.05|106.35|107.25|98.9|100.45|103.15|104.7|105.3|105.2|103.2|103.6|103.95|103.25|104.5|102.3|103.45|103.25|103|102.25|102.95|106.05|104.85|103.85|104.6|103.25|98.58|98.66|100.6|98.62|99.38|98.66|97.9|96.24|94.72|93.6|92.88|90|104.2|105.05|106.6|107.5|108.7|111.35|110.6|110.6|110.4|113.35|113.9|114.9|114.4|112.2|113.1|112.7|112.3|112.8|114.6|113.05|110.7|109.75|109.8|110.5|112.35|112.85|116.05|115.8|116.25|117.85|118.1|116.3|116.4|115.8|112.65|112.9|116.7|117.7|118.6|118.45|120.65|120.2|120.25|118.8|119.5|121.1|125.1|126.75|126.95|127.2|128|128|128.4|128.35|128.2|128.8|127.15|127.5|127.55|126.9|125.6|126.8|128.45|130|130.6
05369|18977|/equities/elekta|STOXX600||||66.5|65.9||||66.5|||66.25|||66.08|||65.05|64.25||65.95|65.4|67.22||||67.83||69.5||85.45|85.85|||88.17|||||84.35|||||||||||||||||||75.85|||||75.55||||78.6||||82.8|||82.65|||||||||||80||78.38|77.75|||||||||||72.85|||75.46|74.82|||77.69||||74.28||73.71|75.86|76.92|75.49|77.51|||78.76|77.95|79|78.03|76.44|||76.24||||||80.62|80.7|||||||||||||||||80.41|||||||||||81.84||||||||88.1|87.11||86.86||||81.09|||||||75.29|||75.84||||76.89|75.91||77.17|||||77.72||76.54|78.14|78.18|78.66||||||74.66||72.99|75.27||||75.87|||74.52|||||||||78.14||||75.32|74.96|73.58|73.84|74.7|75.93|78.05|79.54|80.45|81.94||83.66||||||||
05370|15213|/equities/elia-system-op.|STOXX600/EAFAGROWTH||91.95|93.95|91.4|89.25|89|89.85|88.8|87.45|86.45|87.65|87.45|88.9|90.35|91.3|92.1|92.8|93.2|91.55|91.65|89.05|90.3|92.25|92.6|91.3|93.1|93.5|95.45|97.3|96.95|94.85|93.4|92.3|92.85|96.65|97.1|94.3|96.9|99.9|101.1|102.3|102.8|104.1|103.7|100.8|99.8|99.65|98.1|97.05|96.45|94.55|94.55|93.05||90.35|91.4|90.65|89.9|91.45|92.8|92.2|92.35|92.8|91.65|92.3|93.95|94.75|93|94|96.55|96.55|96.8|97.9|97.9|99.65|||100|100|97.65|101.1|102.2|99.5|99.15|95.5|96.75|96.6|96.65|95.55|95.15|98.75|101.4|104.8|104.2|104.7|101.8|102.3|102.7|101|102.6|101.7|102.3|101.1|103|103.5|104.3|105|106.8|105|105.4|106.7|104|106.5|106.9|106.7|109.5|108.7|110.7|111.8|109.6|110.2|109.7|109|108.6|110.6|110|109.1|109.9|112|114.1|116.8|117.5|114.1|114.7|116.2|114.6|111.5|112.6|112.1|112.3||113.3|112.4|112.3|||112.5|112.4|112.4|111.5|112|114.4|112.6|108.8|106.2|106.8|107.2|100.3|101.8|101.2|99|99.35|99.45|98.5|97.95|97.7|95.5|99.7|99.35|100.8|102.5|102.2|102.5|100.6|97.8|93.9|94.55|94.75|93.7|94.15|94.75|96.85|93.25|89.7|89.65|89.05|88.7|89.6|90.55|90.65|88.1|89.35|91.6|91.4|92.1|92.1|91.2|91.5|92.15|92.25|90.1|88.7|88.65|87|87.2|88.95|92.65|91.55|93.85|96.6|97.05|100.6|102.7|106|104.7|104.8|105.7|106.3|103.1|103.2|103.6|105.1|103.4|102.3|102.4|103.5|105.4|106.5|105.3|106|105.3|104.3|104.3|103.7|101.8|100.3|100.5|98.55|100.7|101.8|102.3|103.2|103.9|104.1|104.3|104.1|105.7|105.6|105.9|108.8|111.9|111.8
05371|571|/equities/elisa-corporat.|STOXX600/EAFAGROWTH/EAFAVALUE||43.46|43.62|43.24|42.72|42.72|42.88|41.92|42|42.46|43.06|42.84|42.58|42.62|42.78|42.86||42.96|42.82|43.28|42.88|42.62|42.58|43.08|42.62|43.44|43.72|43.6|43.7|43.42|43.34|42.7|41.88|41.38|41.34|41.72|41.62|41.8|42.12|41.9|42.28|42.5|42.66|41.94|42.04|41.92|42.14||41.96|41.84|42.3|42.18|41.94||42.32|42.74|42.78|42.62|43|43.24|43.18|42.74|40.94|40.4|40.44|41.12|42.16|42.32|42.88|42|41.92|43.06|42.4|41.6|41.48|||41.35|41.49|42.79|42.78|42.63|42.36|42.55|42.25|42.22|42.1|41.99|42.47|42.53|42.8|43.04|42.63|42.46|42.5|42.41|42.04|41.66|41.81|42.14|42.36|42.81|42.6|42.65|42.79|42.26|42.34|41.53|41.19|41.37|41.35|40.8|41.41|41.55|41.72|41.22|42.19|42.97|42.25|42.36|42.79|44.81|43.66|43.52|43.55|43.74|43.67|43.65|43.59|43.87|43.31|43.15|42.71|42.49|42.57|42.58|42.88|42.5|41.96|42.13||41.87|41.76|41.87|||41.85|41.99|41.83|40.97|40.89|40.49|40.8|40.85|41.54|41.46|41.97|41.89||41.82|41.4|41.34|41.08|41.24|42.01|42.42|42.01|42.16|41.88|41.78|41.54|41.92|41.87|41.67|42.16|41.8|42.24|42.8|42|42.2|42.11|42.15|41.65|40.78|40.08|39.42|39.47|39.58|40.2|40.5|40.8|41.5|41.72|44.75|44.56|44.65|44.61|44.49|45.01|44.61|44.07|43.99|43.76|43.32|43.07|43.53|43.89|43.49|43|43.43|43.68|44.97|45.61|45.93|45.2|44.92|44.91|44.66|44.29|44.43|44.54|44.81|44.83|45.06|44.96|45.29|45.37|45.27|44.94|45.22|44.59|44.38|44.5|44.82|44.59|45.1|45.62|45.63|46.13|46.13|46.5|46.78|46.86|46.42|46.25|46.09|46.32|46.57|47.2|47.19|47.44|48.03
05372|453|/equities/enagas|STOXX600/EAFAVALUE||13.58|13.56|13.55|12.75|12.86|12.96|13.15|12.9|12.79|14.1|13.89|14.02|14.17|14.41|14.46|14.55|14.53|14.34|14.41|14.03|14.24|14.08|14.23|14.3|14.65|14.67|14.8|14.69|14.54|14.37|14.13|14.03|13.8|13.96|14.14|13.95|13.82|13.88|14.09|14.25|14.09|14.13|14.24|14.34|14.38|14.49|14.3|14.13|14.09|14.05|14.05|13.73||13.76|13.9|13.78|13.72|13.81|13.88|13.87|13.68|13.49|13.5|13.43|13.56|13.75|13.6|13.5|13.57|13.38|13.36|13.79|13.74|13.71|||13.765|13.695|13.505|13.58|13.42|13.18|13.385|13.405|13.18|13.26|13.265|13.25|13.305|13.505|13.39|13.455|13.19|13.24|13|13.205|13.345|13.17|13.36|13.62|14.365|14.68|15.03|14.925|14.55|14.475|14.46|14.335|14.45|14.58|14.405|14.52|14.465|14.7|14.74|14.89|14.935|15.09|15.005|15.065|14.965|15.11|15.275|15.285|15.425|15.19|15.505|15.625|15.82|15.855|15.885|15.585|15.63|15.735|15.625|15.73|15.795|15.575|15.42||15.265|15.3|15.43|||15.575|15.5|15.67|16.67|16.75|16.73|16.92|16.85|16.755|16.765|16.86|16.88|16.99|17.18|17.095|16.995|16.8|16.745|16.775|16.73|16.755|16.58|16.375|16.305|16.365|16.17|16.04|15.94|15.98|15.835|15.835|15.87|15.805|15.975|16.11|16.1|16.09|15.825|15.795|15.885|15.765|15.905|16.12|15.89|15.625|15.78|15.98|15.935|16.045|16.135|16.12|16.11|16.21|16.15|15.94|15.75|15.755|15.46|15.31|15.335|15.68|15.58|15.65|15.88|15.865|16.045|16.215|16.57|16.465|16.355|16.43|16.35|16.15|16.155|16|15.92|15.73|15.58|15.63|15.54|15.685|15.745|15.7|15.705|15.595|15.535|15.445|15.42|15.3|15.28|15.335|15.295|15.45|15.45|15.72|15.885|16.005|15.865|15.91|15.9|15.895|15.785|15.89|16.025|16.135|16.295
05373|13816|/equities/endesa|STOXX600/EAFAVALUE||18.35|18.31|17.995|17.92|18.22|18.3|18.075|17.795|17.77|17.815|17.535|17.8|19.015|19.175|19.055|18.9|19.01|18.89|18.755|18.465|18.62|18.41|18.38|18.255|18.545|18.435|18.705|18.645|18.7|18.52|18.3|18.13|18.015|18.32|18.335|18.165|18.22|18.54|18.26|18.34|18.235|18.23|18.21|17.955|17.835|17.99|17.695|17.65|17.59|17.345|17.235|17.28||17.1|17.135|17.055|16.935|17.11|17.235|17.145|17.42|17.55|17.295|17.165|17.085|17.3|16.935|16.92|17.295|17.01|17.08|17.15|16.885|16.805|||17.165|17.08|16.765|16.735|16.64|16.21|16.4|16.225|16.275|16.32|16.115|16.31|15.975|16.46|16.65|16.96|16.77|16.255|16.04|16.185|16.64|16.095|16.565|16.59|16.725|16.865|16.945|16.75|16.58|16.48|16.96|16.905|17.17|17.305|17.08|17.485|17.605|17.815|18.015|17.97|18.09|18.36|18.545|18.48|18.605|18.65|18.705|18.535|18.76|18.655|19.045|19.38|19.62|19.77|19.8|19.17|18.97|19.17|19.225|19.15|19.105|18.62|18.53||18.46|18.505|19.25|||19.355|19.3|19.365|19.445|19.365|19.525|19.5|19.585|19.62|19.6|19.74|19.67|19.56|19.43|19.42|19.3|19.185|19.1|19.1|19.01|18.835|18.855|19.315|19.165|19.425|19.59|19.13|18.965|18.945|18.79|18.62|18.805|18.44|18.405|18.44|18.575|18.545|18.215|17.765|17.985|17.895|17.87|17.945|18.065|18.495|18.58|19.03|18.98|19.1|19.2|19.255|19.22|19.3|19.195|19.045|18.795|18.745|18.455|18.355|18.59|19.275|19.22|19.285|19.5|19.555|19.805|20.01|20.18|20.01|19.92|19.87|19.65|19.365|19.36|19.22|19.18|19.14|18.83|18.775|18.82|19.1|19.18|19.265|19.395|19.045|19.025|18.855|18.8|18.59|18.585|18.64|18.53|18.795|18.75|19.015|19.035|19.145|18.895|18.87|18.805|18.95|18.755|18.78|19.255|19.485|19.59
05374|6963|/equities/enel|STOXX600/EAFAVALUE||6.885|6.789|6.732|6.649|6.674|6.706|6.649|6.633|6.585|6.607|6.494|6.497|6.548|6.578|6.542|6.469|6.489|6.4|6.45|6.319|6.337|6.554|6.641|6.568|6.679|6.71|6.798|6.813|6.736|6.75|6.656|6.62|6.57|6.66|6.661|6.556|6.606|6.674|6.735|6.761|6.8|6.819|6.842|6.714|6.752|6.755|6.508|6.446|6.384|6.325|6.25|6.242||6.181|6.2|6.13|6.06|6.088|6.12|6.049|5.955|5.872|5.786|5.794|5.848|5.873|5.707|5.699|5.825|5.899|5.907|6.046|5.99|5.988|||6.119|6.168|6.084|6.067|6.081|6.07|6.103|6.076|6.074|6.131|6.129|6.209|6.151|6.156|6.13|6.139|6.101|6.038|5.903|5.892|5.883|5.853|5.94|5.876|5.958|5.933|5.957|5.903|5.861|5.874|5.925|5.914|5.883|5.917|5.874|5.953|6.03|6.076|6.127|6.182|6.204|6.341|6.256|6.223|6.271|6.296|6.316|6.334|6.383|6.662|6.622|6.636|6.75|6.807|6.79|6.672|6.737|6.699|6.709|6.691|6.724|6.626|6.709||6.73|6.709|6.721|||6.719|6.674|6.668|6.7|6.663|6.67|6.722|6.612|6.55|6.517|6.566|6.542|6.548|6.55|6.535|6.507|6.486|6.433|6.442|6.432|6.414|6.382|6.391|6.416|6.49|6.405|6.302|6.249|6.275|6.184|6.129|6.156|6.088|6.119|6.146|6.16|6.114|6.033|5.988|5.886|5.755|5.779|5.752|5.773|5.691|5.647|5.682|5.701|5.742|5.744|5.723|5.754|5.781|5.711|5.604|5.601|5.554|5.557|5.517|5.661|5.82|5.788|5.851|5.948|5.975|6.045|6.087|6.275|6.225|6.236|6.285|6.322|6.126|6.199|6.21|6.191|6.209|6.103|6.133|6.149|6.156|6.21|6.185|6.207|6.13|6.109|6.074|6.063|5.989|5.924|5.924|5.884|5.953||6.054|6.006|6.096|6.007|5.923|5.932|5.943|6.006|6.076|6.21|6.272|6.275
05375|6974|/equities/eni|STOXX600/EAFAVALUE||14.294|14.2|14.18|14.112|14.302|14.454|14.606|14.462|14.528|14.532|14.354|14.314|14.24|14.236|14.124|13.936|14.132|13.898|13.784|13.534|13.508|13.718|13.942|13.988|14.108|13.992|14.07|13.946|14.014|14.418|14.496|14.368|14.386|14.558|14.582|14.384|14.488|14.45|14.588|14.66|14.828|14.78|15.112|15.176|15.238|15.18|15.032|14.936|14.968|14.854|14.708|14.824||15.136|15.274|15.26|15.254|15.236|15.52|15.34|15.258|15.23|15.33|15.2|15.534|15.73|15.318|15.376|15.446|15.514|15.508|15.348|15.176|15.03|||14.648|14.57|14.55|14.554|14.354|14.36|14.326|14.556|14.216|14.506|14.522|14.978|14.692|14.558|14.702|14.632|14.628|14.508|14.388|14.328|14.248|14.356|14.38|14.252|14.256|14.23|14.302|14.132|14.17|14.154|14.604|14.502|14.47|14.438|14.294|14.366|14.37|14.602|14.374|14.586|14.798|14.814|14.924|14.92|14.756|14.566|14.49|14.358|14.34|14.45|14.608|14.652|14.932|14.996|15.042|14.812|14.884|14.924|15.08|15.54|15.52|15.438|15.556||15.348|15.358|15.436|||15.288|15.2|15.204|15.026|14.992|14.814|14.848|14.75|14.804|14.984|15.01|14.77|14.912|15.09|14.96|15.25|15.168|15.108|15.198|15.03|15.068|14.936|14.724|14.934|15.008|15.012|14.86|15.19|15.25|15.232|14.998|14.936|14.826|15.012|15.404|15.366|15.704|15.48|15.428|15.364|15.51|15.482|15.42|15.406|15.436|15.398|15.452|15.64|15.532|15.48|15.498|15.296|15.086|15.15|14.972|14.64|14.44|14.498|14.728|14.9|15.256|15.42|15.372|15.178|15.218|15.238|15.016|15.236|15.3|14.974|15.336|15.37|15.122|15.102|15.052|14.798|14.74|14.792|14.834|14.602|14.538|14.284|14.368|14.356|14.298|14.154|14.128|14.074|14.114|14.09|14.034|13.974|13.93||14.014|14.048|14.126|14.068|13.626|13.678|13.724|13.666|13.534|13.776|13.884|13.658
05376|1082093|/equities/epiroc-a|STOXX600/EAFAGROWTH||216.2|209.8|206.9|207.9|209|209.7|212.1|209.4|208.7|209.2|211.5|211.5|212.9|213.7|216.1||216.7|212.9|211.1|209.6|211.8|216.5|219|214.1|216|218.1||217.3|216|216.2|218.7|216.8|218.4|223|224.7|224.5|224.2|225.5|230.2|232.1|217.7|215.5|218.4|216.6|216.5|218||214.5|212|205.9|205.4|204.6||206.8|207.2|204.9|203.2|205.5|205.6|208.5|212.4|213|212.8|211.1|214.9|213.7|213.4|220|217.8|215.6|213.6|211.9|206.9|204.1|||201.1|204|203.5|203.7|208.4|207.5|202.4|201.4|203.3|206.8|204.5|204|200|196.1|196.5|194.85|197|191.7|191.9|190.9|187.75|191|191.95|192.55|194.35|194.25|195.25|193.2|194.8|195.85|188.95|186.9|188.2|185.65|183.8|184.65|185.25|187.3|183.55|186.8|186.9|184.45|182.75|182.5|184.3|183.75|187.5|193.25|190.2|188.25|188.95|186.85|189.4|190.25|191.55|189.05|188.1|189.1|190.25|190.25|194.5|194.05|201.2||202.2|201.6|201|||200|201.2|202.3|203.1|201.6|203.2|199|194.4|197.6|196.9|199|199.65|197.1|196.65|196.15|197.15|195.6|194|191.9|194.55|194.8|195.8|195.45|194.45|195|191.55|190|192.6|189.55|183.1|185.75|188.9|184.85|186.1|187.8|186.15|186.3|182.95|183.5|183.05|184.35|192|192.35|190.8|193.55|198.95|203.6|204.4|207.4|208.2|210.3|213.8|210.8|210.5|201.7|208.8|206.7|206.8|207.8|208|208|205.5|202.5|203.9|209.4|209.3|210.3|212.9|212.9|215|213.9|211|209.3|211.9|215.2|213.9|214.7|220.1|217|213.5|211|210.6|210.7|209.2|210|205.4|204.6|206.4|203.6|198.45|203.1|202.1|203.6|202.7|204.6|205.1|206.4|203.3|200.8|203.6|205.2|204.4|207.8|210.3|210.1|209
05377|1153107|/equities/eqt-ab|STOXX600/EAFAGROWTH||345.9|343|331.9|323.8|323|326.1|318.7|314.8|316.5|314.7|313.2|309.2|310.8|314|320||314.4|307.6|307.6|314.1|312.5|316.6|329.4|311.1|312.6|314.8||324.8|316.8|318.6|318|320.7|323.3|337.1|341.6|341.2|339.8|339.9|343.8|344|341.2|345.2|347|335.3|327.2|325.4||312|316|307.7|302.7|298.9||302.3|299.6|295.4|290.1|291.8|298.7|288|288.1|289.6|307.7|307.5|323.2|322.9|324.7|326.7|331.3|335.1|333.5|336.8|335.5|334|||338.6|342.8|345.8|349.5|349.5|349.5|337.1|337.7|334|341.4|333.6|337.2|335|329.2|332.1|324|325.1|300.3|306.6|307.4|303|299.7|301.2|304.8|293.4|286.1|279|279.8|280.3|279.1|277.3|274.1|274|283.1|278.4|277.7|271.9|272|268.6|272.8|278.7|282|279.8|279|279.9|277|274.2|266.8|261|267.3|259.2|260.1|263|262.9|263.8|257.1|260.2|259.8|263.2|259.3|265.3|268.3|276.5||285|285.2|283.2|||279.6|279.2|280.7|286.1|279.3|280.3|268.8|235.1|234.9|240.8|239.7|245.7|248.8|244.1|247.8|250.5|247.5|248.8|244.9|244.1|249.8|250|250.7|247.7|249.7|247.6|239.7|240.9|240.3|225.2|224|231.5|227.8|219|217.2|215.5|217.3|204.9|202.9|198.5|199.05|200|201.8|204.7|202.1|204.4|207|204.5|209.2|222.4|221.3|222.9|218|217|207.9|217.1|211.1|209|205.2|211|216.9|211.1|214.5|213.9|215.4|217.4|214.8|216.8|210.6|204.7|211.2|216.4|218|216|216.1|215.3|217.1|221|226.8|220.4|220.6|220.8|217|217|211.1|206.6|210.8|209.3|224.7|222.3|224.5|224.7|232|236.8|239.2|238.9|243.9|239.3|238.1|241.3|241|237|237.9|242|251.4|250.6
05378|376|/equities/statoil|STOXX600/EAFAVALUE||290.35|287.85|288.35|291.75|294.5|303.2|306.4|305.75|306.25|305.5|303.95|302|298.75|296.3|293.95|292.9|292.95|289.6|290.4|288.75|289.7|291.2|298.55|298.35|299.15|298.15|294.3|294.7|292.1|303.85|302.85|298|300.5|301.65|303.65|302|310.45|304.1|305.8|||298.8|298.7|309.05|308.6|312.75||304.7|305.65|305.5|298.1|299.2||298.95|300.15|303.65|305|297.7|294.1|296.8|299|300.4|301.75|303|304.4|313.9|304.2|299.95|297.45|296.1|299.9|299.55|299.2|297.9||||286.4|286.55|291|286.8|284.6|282.7|282.65|280.3|277.55|276|274.95|270.25|268.35|271|269.55|273.1|268.9|262.9|264|261.65|264.4|262.3|263|265.4|267.3|263.9|264.25|267.6|266.05|261.95|264|271.45|277.95|277.55|278.65|284.6|308.55|300.95|301.1|305.1|302.65|301.45|301.8|301.6|298.85|296.15|296.9|293.7|297.8|299.2|302.55|307.05|306.25|315|311.1|313.15|317.7|318.8|333.75|334.95|329.3|326.35||322.15|323.45|328.05|||325|324.2|325.7|324.4|331.45|322.9|332|332.1|330.7|333.35|334.75|332.95|328.7|332.15|333.7|343.15|348.1|342.25|349.25|352.15|355.15|351.95|343.4|349.35|354.2|349|344.6|355.2|356.25|370|364.3|361.05|358.2|358.9|373|366.75|374.7|374.55|374.45|373.55|373.8|367.25|370.05|370.85|372.25|375.5|377.8|380.5|376.7|375.95|374.05|368.65|360.8|366.2|359.65|340.45|341|338.85|345.15|348|351.15|353.35|354.15|346.65|346.5|347.9|350.35|355.95|356.75|354.45|354|356|347.1|347.3|347.95|346.5|341.95|343.3|341.45|335.8|335.45|328.2|327.2|326|326.2|320.7|318.7|318.3|327.65|326.85|321.8|323.7|320|321.05|319.7|332.9|327.55|334.5|312.75|312.4|316.95|310.45|307.15|309.9|308.4|305.9
05379|592|/equities/erste-bank|STOXX600/EAFAVALUE||46.54|46.6|45.92|45.39|46.38|46.22|46.38|46.14|45.15|45.09|44.24|44.2|43.98|43.9|43.99|43.41|44.37|43.73|43.42|43.07|42.02|43.46|44.89|43.9|44.63|44.93|45.17|44.49|44.07|45.13|45.1|44.53|44.46|45.01|44.47|47.13|47.2|47.3|47.43|47.57|47.52|46.36|46.15|45.9|45.57|45.7|45.5|45.51|45.85|44.92|44.67|45.07||43.87|43.94|43.97|44.47|44.5|44.52|43.49|43|42.68|41.95|41.5|41.79|42.21|42.38|43.11|42.55|42.69|42.15|42.27|41.97|41.88|||41.3|40.96|40.28|40.08|40.24|40.39|39.45|39.5|38.97|39.03|37.8|37.91|37.57|37.62|37.7|37.84|37.7|37.15|37.19|37.33|36.9|38.64|39.05|38.93|39.37|39.6|39.08|39.09|39|39.21|38.88|39.44|40|39.61|39.08|38.64|38.99|39.84|39.85|40.1|39.8|40.05|40.33|39.8|40.11|39.97|39.88|39.21|39.32|38.95|38.61|38.45|38.8|39.26|38.82|38.48|38.44|38.19|38.03|37.78|37.5|36.46|36.77||36.73|36.53|36.75|||36.27|36.32|36.2|36.24|35.77|35.92|35.75|36.63|37.07|37.06|36.86|36.57|36.97|36.93|37.23|37.17|37.11|36.73|36.09|35.74|35.95|35.84|36|35.89|35.73|35.9|35.86|35.47|35.06|34.58|33.86|33.9|34.1|34.24|34.44|34.6|33.88|33.68|33.75|33.8|32.67||32.74|32.45|32.36|32.3|32.5|32.98|33.26|33.07|32.53|33.08|33.16|32.54|32.29|33.01|32.19|32.37|32.32|32.62|32.82|32.55|31.91|31.92|32.03|32.46|32.42|33.04|32.9|32.6|32.92|33.24|32.69|32.55|32.19|32.08|32.38|33.24|33.43|33.17|32.93|32.97|33.48|33.43|33.28|32.86|32.98|32.76|33.46|33.07|33.15|33.36|33.75|33.4|33.71|33.6|34.03|33.88|33.84|34.61|34.57|34.5|34.14|34.1|34.38|34.25
05380|1013381|/equities/essity-ab-b|STOXX600/EAFAGROWTH||281.6|279.8|278.5|276.6|278.2|273.4|273.5|273.3|274.1|275.9|271.4|270.6|274.9|277.1|277.4||276.9|276.8|275.1|272.3|278.6|279.7|275.9|280.4|279|283.6||280.8|278.5|274.8|269.5|270|268.1|270.8|272.6|273.2|277.2|277.9|278.6|279.6|279.1|276.9|275.9|280|280.7|279.1||277.6|277.4|277|274.7|275.6||274.6|274.2|269.8|266.9|264.4|263.3|258.3|254.5|253.2|251.5|249.1|249.8|252.6|252.9|254.9|255.8|256.2|260.8|260.7|259.8|254.8|||254.2|254|251.5|250.2|241.8|243|239.6|243|247.8|250.1|251.8|250.8|250.5|249.3|248.5|248|245.3|245|241.7|242.2|241.7|240.8|241.9|242.7|243.6|242.2|243.6|243.6|240.4|239.2|237.5|238|239.2|238.6|237.7|240|239.2|239.2|238|238|242.5|244.7|241.3|239.4|237.8|236.8|246.1|250|247.4|247.9|249.8|259.3|259.3|263.6|263.8|259.7|257.6|255.9|254.2|255.8|255|254.7|251.6||249.9|249.2|249.1|||248.1|251|251|253.5|252.8|251.9|257.6|263.3|264.6|264.2|263.3|262.7|263.8|261.7|263.7|261.9|262.5|263.4|263.2|262.2|260.4|260.1|259.6|256.8|255.5|255.5|255|256.3|256.2|253.4|250.4|249.5|248.9|251.7|252.7|255.5|254.6|256.8|254.3|252.1|246.7|248.4|237.6|243.3|239.6|240.9|244.1|240.6|238.8|239.9|240.4|237.5|236.7|235.1|232.4|233.8|234.4|234.4|235.5|235.3|235.9|231.6|231|232.4|230.7|232.8|236.2|241|241.9|242.4|243|240.9|240.7|243.4|245.8|245|244.3|247.5|251.7|253.6|253.3|255.7|254.9|254.6|255.8|255|253.9|254.1|251.4|257.1|261.1|260.4|259.1|260|262.4|258.5|259.3|257.4|256.8|257|255|254.9|259.1|259.6|260.9|264.6
05381|535|/equities/colruyt|STOXX600/EAFAVALUE||45.4|45.22|45.04|44.36|44.96|45.12|45.12|45.1|45.26|45.12|44.58|44.68|44.9|44.9|44.9|43.96|43.32|42.76|43.04|43.24|44.32|44.56|45|47|46.32|46.38|45.84|46.1|46.8|47.2|47.08|47.06|46.6|46.14|46.12|46.2|45.86|45.42|43.62|43.52|43.48|43.08|42.88|43.1|43.26|42.7|42.64|42.5|42.06|42.38|43.34|43.56||43.42|43.68|43.38|42.94|42.58|42.84|42.6|41.38|40.98|40.7|40.3|40|40.14|40.02|40.14|40.1|41.88|41.74|42.24|41.68|42|||42.82|43.34|43.15|41.87|42.4|42.41|42.14|42.57|42.54|43.19|42.96|42.88|42.57|41.66|41.28|41.34|41.47|41.69|42.14|42.89|44.38|44.17|43|42.98|40.37|40.39|40.58|40.31|40.18|39.67|38.91|39.14|38.79|39.6|40.24|40.45|40.74|40.75|41.31|41.53|42.1|42.27|42.03|41.91|41.79|41.98|42.09|43.63|43.36|43.37|43.23|42.01|41.41|42.1|42.03|41.82|41.72|41.5|41.91|41.54|41.75|40.97|40.98||40.8|41.08|41.1|||41.03|40.77|40.61|40.96|40.54|39.71|39.5|39.48|39.25|41.49|41.58|41.64|41.46|41.64|41.17|40.9|39.53|39.57|39.36|38.99|39.25|38.96|39.12|38.98|39.07|39.16|39.36|39.38|40.28|40.13|39.35|39.07|39.01|39.2|39.27|39.26|39.34|39.67|39.07|39.19|39.12|39.15|39.45|39.3|39.53|39.87|40.11|40.75|41|40.77|40.05|40.43|40.41|40|40|40|40.05|40.1|40.32|40.51|40.96|40.56|36.93|37.6|37.86|37.7|37.09|37.64|37.22|36.48|36.48|36.32|36.02|37.17|37.9|37.69|37.61|37.5|36.92|34.84|34.88|35.23|35.13|35.03|35.11|34.83|34.63|34.67|35.48|35.29|35.19|35.3|35.35|35.38|35.12|34.58|34.68|34.56|34.12|34.29|34.28|34.29|34.75|34.58|34.57|35
05382|6978|/equities/eurazeo|STOXX600||77|75.8|74.25|74|75.8|76.45|76.4|75.1|74.05|76.4|74.15|74.45|74.1|75.55|76.05|75.8|76.2|74.65|75.25|72.8|71.7|74.3|77.25|75.65|74.3|75.35|78.95|80.2|79.9|78.05|78|78.25|78.55|78.75|78.45|78.25|76.2|78.45|77.05|76.8|78.05|78.9|82.65|82.35|85.6|85.5|84.9|84.75|85.2|85.35|85.45|84.75||84.45|85.8|84.9|82.45|84.2|85.05|82.2|80.65|79.5|79.75|81.2|82.65|82.95|83.1|81.85|81.85|79.85|79.5|78.9|79.65|79|||81.2|80.8|80.55|81.3|80.8|80.45|79.95|79.1|78.25|78.15|78.1|79.9|80.2|79.85|79.1|78.95|76.8|76.65|77.3|78.05|78.2|77.55|77.65|78.1|78.3|78.1|77.15|77.45|78.25|77.95|77.45|77|76.35|77.7|77.75|77.35|77.55|76.45|78.8|79.1|78.65|78.6|77.9|77.85|77.25|76.8|75.6|74.35|74.95|74.55|73.65|71.45|71.35|71.7|71.65|70.95|70.65|70.6|70.65|70.8|70.6|70.6|70.8||72.05|72.1|72.65|||72.6|72.75|72.45|72.5|70.55|70|71.45|70.55|69.75|70|70.4|71.15|70.85|68.7|70.75|69.35|68.85|62.65|62.65|62.4|62.6|61.9|61.25|59.1|59.05|59|58.15|58.15|58.2|56.45|55.35|55.4|55.25|54.8|55.15|55.65|54.6|53.85|53.2|52.3|50.95|50.25|50.9|51.4|51.15|51.2|52.35|53.3|54.5|54.4|54.5|56.2|56.3|55.95|55|55.35|54.7|54.15|54.1|54.8|56.2|56|56.1|55.5|56.25|56.25|56.05|57.75|55.65|56.15|56.2|56.5|55.65|55.6|55.55|55.45|56.1|55.9|55.7|55.45|54.7|54.45|54.25|54.7|53.05|52.9|52.6|52.65|52.3|52.5|52.7|53.1|54|53.9|54.5|55.05|55|54.75|54.95|54.2|53.9|53.7|54.2|55.3|55.4|56.1
05383|948356|/equities/evolution-gaming-group|STOXX600/EAFAGROWTH||1164.5|1150.5|1140|1118|1110|1114|1115|1109.5|1103.5|1105.5|1104|1110.5|1099.5|1107|1105.5||1080.5|1084|1068|1066.5|1056|1069|1105.5|1114|1114|1130||1133|1126.5|1130|1128|1112|1122|1144|1166.5|1168.5|1173|1175.5|1177|1186|1180|1187.5|1201.5|1195|1220|1240||1240|1231|1204|1208|1206.5||1232|1224.5|1263.5|1244.5|1262|1333.5|1295|1281|1295.5|1304|1304|1316.5|1297.5|1298.5|1295|1293.5|1305|1294.5|1300|1303|1291.5|||1330.6|1301.4|1310|1287|1245.8|1374.6|1358.6|1375.6|1365.6|1370.4|1371.2|1368.6|1369|1312.4|1315.2|1304.8|1323.2|1319.6|1334.8|1340.8|1341.4|1344.2|1358.8|1358|1355.4|1348|1338.4|1350|1300.8|1311.6|1307|1311.2|1297|1308.6|1311|1286.4|1277.8|1285.4|1284.2|1272.2|1297.2|1223|1221.2|1222.4|1221|1217.8|1230|1231.2|1212.8|1192.6|1204.8|1160|1153.8|1154|1140|1162.2|1170|1175|1173.8|1156.8|1182.4|1199|1205.4||1205.2|1200.6|1199.6|||1194|1198.6|1206|1202|1185.8|1188|1176.4|1168|1161.4|1155.8|1148.6|1116.6|1124.8|1117.8|1103.8|1094.8|1087.4|1101.8|1083.8|1090.2|1110.6|1089|1078|1060|1089.8|1068.2|1050.4|1080.2|1085.6|1034.4|998.1|1022.6|1018|1023.6|1033.2|1020.2|1010|989.5|991.9|1005.4|976.7|989.8|1053.6|1073.6|1045.4|1029|1046.2|1052.6|1063.6|1074.8|1074.6|1098.8|1101|1154.6|1105.4|1115.8|1097.6|1078.4|1087|1099.4|1106.4|1093.4|1071.8|1086|1104.6|1125.4|1116|1167.4|1167|1196.2|1209.4|1216.2|1193.4|1188|1191.6|1205|1186|1195|1194.6|1200.4|1197.2|1186.2|1192.8|1210|1187|1173.8|1172.8|1184.8|1181.2|1168.4|1159.2|1176.4|1203.8|1221|1239.8|1241|1270|1260.2|1248.4|1263.2|1267.8|1255|1259|1272.6|1298|1301.2
05384|13380|/equities/exor|STOXX600/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05385|18980|/equities/fabege|STOXX600|||||88.35||||||||||||||||||||||||93.15|||||||||||||91.8|||90.9||||90.5||||||||||||||||||||||||||||||100.5||||||||91.72||92.65|||||||||||85.27||||87.07||||||88.85||||||94.55|||97.86|99.56|99.33|98.82|97.84|||||||||||||101.9|||||||108.62|108.33||||||108.9||109.78||||99.34||||||93.32||||||||||||99.17||||||||||||||||80.18||||||85.85|||||85.12|||83.63|||||||||91.6|||||93.14|90.76|||||||||||||||85.94||82.82||87.46||||87.89||||90.17|90.43|90.44|88.46|90.86||90.6
05386|26042|/equities/fastighets-ab-balder|STOXX600/EAFAGROWTH||83.58|83.38|82.4|80.18|78.22|77.98|77|75.34|73.34|73.62|72.62|70.28|68.6|69.24|70.5||69.9|67.32|68.58|68.26|68.54|69.14|69.78|67.7|68.66|69.5||73.4|73.64|72.56|70.66|69.96|68.54|71.2|71.36|71.14|71.96|74.06|72.34|73.16|74.74|74.98|75.4|73.46|73.24|72||70.34|72.72|70.2|70.28|70.78||70.92|69.46|67.1|65.08|65.9|69.36|67.7|66.78|66.4|65.46|66.68|68.24|67.62|67.94|69.76|72.62|75.42|73.5|74.66|76|77.08|||78.68|77.78|76.94|77.58|77.26|76|72.74|71.84|69.92|71.48|72.04|71.56|70.72|72.3|71.96|68.58|66.34|65.84|66.22|67.36|64.3|63.74|65.32|64.58|65.48|65.96|63.1|65.26|65.94|66.9|66.76|63.82|64.44|65.1|63.88|66.4|67.06|67.7|67.32|68.28|69.1|69.94|69.62|68.78|68.12|66.96|65.68|64.38|64.52|63.88|64.36|63.78|65.12|65.98|68.46|67.02|69.32|67.64|68.5|67.84|68.66|68.78|69.46||71.6|71.38|71.52|||71.26|69.74|69.18|69.62|69.24|70.12|70.76|66.26|65.38|66.14|65.1|67.4|66.1|65.92|63.4|63.24|61.86|62.82|62|63.18|61.76|62.6|61.56|60.88|63.5|61.88|60.78|60.84|63.26|54.88|54.92|55.5|53.68|55|53.7|54|52.16|47.44|47.19|44.68|45.13|44.59|43.72|45.97|45.8|45.56|44.72|45.64|47.03|48.93|49.04|50.08|50.44|49.05|47.25|47.44|47.1|45.77|45.99|48.28|49.3|47.94|47.65|49.15|51.54|50.3|51.56|52.5|51.3|51.12|52.64|53.48|50.98|51.32|52.6|51.24|52.14|52|51.24|52.68|52.32|52.5|50.12|49.85|49.61|48.6|48.84|48.39|47.1|46.09|47.62|48.49|50.06|50.64|51.08|50.54|51.08|47.91|46.94|47.49|48.62|47.66|47.62|48.32|49.14|49.49
05387|959205|/equities/ferrari-nv|STOXX600||435.16|428.47|435.05|426.29|427.38|422.39||422.72|414.38|410.24|408.37|409.46|412.52|423.82|421.68|414.65|420.09||414.36|416.06|409.98|416.68|427.36|410.94|413.48|412.93|416.92|422.4|410.74|409.05|411|408.98|406.19|412.14||416.16|413.53|415.05|418.37|416.65|422.3|419.62|417.21|411.02|405.73|405|407.43|406.22|401.4|427.17|430.29|424.56|415.94|415.7|422.44|422.46|412.21|420.33|424.74|410.27|408.65|412.62|416|411.34|410.93|410.4|420.38|419.82|420.5|423.55|418.86|414.03|419.51|419.59|431.75||435.94|439.16|437.97|439.59|433.29|431.11|434.14|433.36|426.53|424.54|420.38|422.45|424|413|420.74|421.75|416.63|411.46|413.57|425.35|424.77|428.56|421.31|419.33|416.07|411.85|402.27|390.45||389.23|389.1|382.45|376.84|387.25|392.56|385.15|381.04|378.53|371.66|379.25|389.45|345.92|349.41|344.93|340.17|335.34|335.24|333.3|337.16|349.41|347.1|343.29|346.74||351.3|350.53|351.42|343.09|344.14|334.93|334.42|333.35|337.72||338.43|336.95|338.34|335.89||334.62|336.05|339.07|348.66|346.91|354.5|363.85|369.9|371.35|371.96|366.75|363.75|361.68|362.24|353.64|356.99|358.96|366.42|368.27|369.66|367.44||364.25|361.09|364.32|359.34|354.01|351.68|353.75|341.28|339.56|335.89|337.22|333.37|333.5|331.41|323.42|304.98|301.64|299.39|298.24|297.11|299.31|300.9|303.36|301.7|301.39|303.49|309.57|315.04|312.02|309.07|309.82|305.21|300.51|305.4|299.95|299.59|294.55|296.59|295.54|294.44|287.61|285.74|288.11|288.25|291.57|302.91|299.11|299.68|300.96|302.67|299.05|298.12|302.68|297.19|298.79|302.51|305.17||308.32|317.74|320.29|320.59|313.31|311.26|307.53|312.79|310.56|311.97|305.75|306.02|313.34|315.74|315.57|311.19|314.76|311.61|310.98|312.24|311.45|314.16|313.56|317.62|320.39|321.82
05388|459|/equities/grupo-ferrovial|STOXX600/EAFAGROWTH/EAFAVALUE||38.22|38.1|37.18|36.4|37.18|37.38|37.14|36.98|36.26|36.46|36.26|36.5|36.56|36.64|36.56|36.06|36.48|36.38|36.36|35.56|36.62|36.14|36.54|35.6|36.06|36.14|36.54|36.34|36.5|36.36|36.26|36.32|36.1|36.5|36.66|36.32|36.72|36.68|36.52|36.4|36.7146|36.4171|37.0914|36.2782|34.7509|34.2947|35.1278|35.4451|35.227|34.7509|34.22|34.06||33.8|33.88|33.7|33.7|34.34|34.2|33.6|33.22|33.22|33.54|33.6|33.68|34.36|34.2|34.52|34.62|34.94|35.12|35.5|35.7|35.4|||36.68|37.1|36.68|36.96|36.92|37.32|36.58|36.42|36.34|36.3|36.12|36.4|36.04|36.04|35.16|35.3|34.5|34.35|34.35|34.5|34.65|34.45|34.75|35|34.9|35.4|35.45|35.5|35.16|34.81|35.4|35.36|35.18|35.49|35.63|35.65|35.64|35.52|35.12|34.35|34.29|35.41|35.57|35.29|35.53|35.08|34.9|34.44|35.25|34.63|34.76|34.51|34.96|34.91|34.77|34.34|34.28|33.85|33.69|33.33|33.86|33.4|34.18||33.02|32.83|32.71|||32.63|32.58|32.61|32.5|32.26|32.84|32.69|32.61|32.39|32.39|32.48|32.25|32.33|32.23|31.77|31.8|31.76|31.54|30.96|31.1|31.03|30.84|30.88|30.72|30.21|30.26|29.8|29.9|29.79|29.18|28.8|28.67|28.72|28.68|28.72|28.88|28.7|28.35|28.44|27.92|27.66|27.35|27.61|28.14|27.89|28.06|28.39|28.75|29.31|29.21|29.45|29.6|29.22|28.41|27.99|28.36|28.2|28.22|28.22|28.72|28.97|29.32|29.45|29.44|29.6|29.72|30|30.34|30.57|30.3|30.43|30|29.56|29.76|29.79|29.65|29.39|29.1|29.1|29.13|29.13|29.25|29.24|29.26|29.28|28.9|28.98|29.02|29.15|28.79|28.82|29.19|29.52|29.73|29.85|29.98|30.2|29.83|29.71|29.71|29.76|29.48|29.85|30.1|30.14|30.2
05389|103940|/equities/finecobank-banca-fineco-spa|STOXX600/EAFAGROWTH||15.15|15.14|15.065|14.83|15.055|14.825|14.635|14.275|13.96|14.185|13.92|14.13|14.26|14.3|14.38|14.085|14.215|14.025|14.29|14.11|13.985|14.2|14.605|14.33|14.735|14.785|14.86|14.41|14.52|14.76|14.845|14.785|14.645|14.935|15.05|15.04|15.035|14.79|14.925|14.915|15.675|15.65|15.5|15.24|15.125|15.15|14.99|14.615|14.48|14.59|14.395|14.3||14.44|14.205|14.2|13.99|14.195|14.455|14.17|14.14|13.945|13.795|13.785|14.085|13.995|14.005|14.33|14.435|14.36|14.255|14.29|14.385|13.575|||13.885|13.875|14.05|13.96|13.73|13.735|13.48|13.375|13.155|13.325|13.225|13.25|13.155|13.145|13.255|13.22|13.265|13.065|12.94|12.845|12.78|12.875|13.01|12.98|13.15|13.26|13.26|13.2|13.01|13.085|12.87|12.925|12.73|13.13|12.885|12.895|12.92|12.835|13.085|12.96|13.08|13.43|13.405|13.36|13.965|13.77|13.745|13.66|13.725|13.825|13.935|13.9|14.035|14|13.975|13.78|13.87|13.55|13.75|13.495|13.64|13.325|13.65||13.585|13.525|13.585|||13.44|13.4|13.455|13.42|13.49|13.765|13.52|13.23|13.45|13.61|12.93|12.81|12.615|12.5|12.43|12.37|12.365|12.235|11.955|11.96|12.105|11.965|12.03|12.12|12.415|12.3|12.32|12.52|12.395|12.015|11.765|11.89|11.56|11.35|11.675|11.91|11.505|11.21|11.115|11.055|11.05|10.89|10.94|10.92|10.97|10.925|10.99|11.09|11.03|10.845|10.77|11.155|11.065|11.03|10.655|10.875|10.79|11.01|11.035|11.19|11.515|11.59|11.56|11.58|11.675|11.59|11.63|12.05|11.78|11.67|11.845|11.89|11.8|11.81|11.825|11.7|11.91|12.635|12.78|12.82|12.56|12.66|12.775|12.795|12.735|12.595|12.595|12.525|12.565|12.62|12.51|12.67|13.005||13.015|13.08|13.26|13.095|12.225|13.57|13.625|13.535|13.61|13.885|14.115|14.125
05390|574|/equities/fortum|STOXX600/EAFAVALUE||13.865|13.885|13.825|13.715|13.9|14.105|14.31|14.115|13.98|14.02|13.65|14.315|14.49|14.47|14.47||14.67|14.305|14.31|14.185|14.2|14.22|14.16|14.16|13.99|13.88|13.955|13.955|14.055|14.19|14.015|14.085|14.085|14.1|14.155|13.97|14.39|14.43|14.745|14.585|14.635|14.56|13.985|13.88|13.63|13.405||13.11|13.28|13.125|12.96|12.875||12.38|12.36|12.055|12.1|12.13|12.225|12.25|12.245|12.05|12.05|12.2|11.94|12.295|12.195|11.92|12.045|12.17|11.875|11.91|11.46|11.405|||11.445|11.54|11.495|11.73|11.865|11.67|11.845|11.885|11.72|11.645|11.57|11.685|11.55|11.665|11.95|12.04|11.855|11.645|11.24|11.385|11.55|11.575|11.33|11.16|11.07|11|11.11|11.085|10.985|11.14|10.99|10.9|10.995|11.145|11.2|11.57|11.78|12.405|12.34|12.31|12.37|12.69|12.535|12.4|12.435|12.615|12.605|12.31|12.32|12.285|12.17|12.335|12.94|13.29|13.335|13.49|13.795|13.86|14.04|14.015|13.67|13.26|13.205||13.06|13.205|13.335|||13.115|13.015|12.95|13.01|13.095|13.2|13.15|12.91|12.865|13.165|13.54|13.55||13.33|13.275|13.05|12.885|12.96|12.815|12.765|12.685|12.56|12.37|12.43|12.695|12.675|12.595|12.55|12.445|12.135|12.185|12.23|11.865|12.01|12.145|12.085|12.065|11.2|11.2|11.055|11.225|11.05|10.96|10.865|10.625|10.82|11.01|11.145|11.285|11.55|11.53|11.42|11.375|11.35|10.85|10.615|10.465|10.31|10.36|10.65|10.995|11.29|11.245|11.3|11.55|11.875|11.97|12.27|12.32|12.41|12.735|12.805|12.425|12.355|12.37|12.275|12.145|12.115|12.16|12.2|12.44|12.4|12.47|12.425|12.15|12.055|11.885|12.08|12.03|11.915|11.86|11.8|11.79|11.715|11.7|11.835|12.03|12.23|12.06|11.95|11.815|11.67|11.895|12.18|12.31|12.02
05391|15225|/equities/galapagos|STOXX600||25.02|25.02|24.54|24.14|23.4|23.18|23.24|23.24|23.46|23.44|23.34|23.34|23.4|24.04|24.34|24.08|24.04|24.3|24.02|23.88|23.8|23.9|24|24.4|24.52|24.86|25.02|25.14|25.42|25.58|25.74|25.28|24.92|25.14|25.28|25.26|25.72|26.14|26.42|26.98|27.5|27.4|26.9|26.42|26.56|26.66|26.82|27.02|27.24|26.94|26.98|27.34||26.58|26.76|26.68|26.56|27.12|27.56|27.34|27.18|27.38|27.38|27.7|28.14|28.5|28.86|28.86|29.16|29.36|29.2|29.46|29.28|29.58|||29.58|30.34|30.24|30.04|30.47|30.75|30.92|30.63|30.99|31.26|31.53|31.51|31.78|31.94|31.65|31.69|31.65|31.88|32.07|32.3|32.89|33.7|34.05|33.98|33.06|35.93|35.39|36.61|36.81|36.61|36.65|36.11|36.49|36.49|36.81|35.78|35.82|35.99|35.08|34.54|34.5|34.87|35.01|35.21|35.07|34.68|35.32|35.13|34.8|34.56|34.7|35.56|35.64|35.36|36.08|36.14|36.86|38.52|37.94|37.75|37.93|38|37.43||36.99|36.98|36.78|||36.35|35.68|36.15|36.05|36.06|36.32|36.9|36.73|36.48|36.58|36.48|36.59|36.4|36.16|35.61|34.57|34.11|33.86|33.86|34.11|34.06|34.1|34.21|33.73|34.43|34.45|34.28|34.73|34.3|33.79|33.54|33.75|34.51|35.79|35.67|34.72|32.21|31.43|31.23|31.09|30.37|30.83|30.83|32.02|32.79|33.2|32.26|32.47|33.29|32.9|33.01|33.01|33.34|33.52|33.44|33.6|32.89|32.22|32.45|32.8|32.53|32.25|32.72|32.65|32.98|33.06|32.81|33.48|33.32|33.61|33.81|33.9|34|33.81|34.52|34.57|34.61|34.58|35.07|34.93|35.24|35|34.66|35.01|34.78|34.74|34.35|35.51|35.29|36.09|35.81|35.69|35.69|35.98|36.12|35.9|36.16|35.45|35.9|37.27|39.49|38.59|38.06|38.13|38.08|37.28
05392|421|/equities/galp-energia|STOXX600/EAFAVALUE||19.34|19.18|19.675|19.865|20.04|20.25|20.35|20.36|20.37|19.84|19.72|19.605|19.42|19.25|19.085|18.88|19.175|19.13|19.07|18.915|18.725|18.755|18.935|18.78|19.04|19.08|19.15|19.055|18.91|19.22|19.315|19.27|19.74|19.995|20|19.815|19.83|19.88|19.92|19.2|19.21|19.105|19.38|19.91|20.05|19.94|19.865|19.815|19.81|19.925|19.55|19.705||20.2|20.39|20.54|20.25|19.99|20.06|19.35|16.04|16.09|16.105|16.045|16.2|16.425|16.165|16.2|15.885|16.025|15.72|15.815|15.885|15.72|||15.315|15.135|15.18|15.18|15.06|15.195|15.34|15.38|15.37|15.19|14.62|14.67|14.405|14.475|14.47|14.595|14.615|14.79|14.89|14.865|14.57|14.55|14.53|14.52|14.57|14.49|14.625|14.225|14.525|14.35|14.005|14.13|14.345|14.58|14.38|14.195|14.13|14.435|14.13|14.295|14.705|14.615|14.68|14.64|14.435|14.08|14.16|14.035|13.995|13.98|14.295|14.285|14.91|14.855|14.86|14.925|14.98|13.865|13.89|14.405|14.145|13.775|13.625||13.34|13.395|13.51|||13.47|13.49|13.52|13.48|13.455|13.28|13.475|13.28|13.21|13.36|13.435|13.34|13.415|13.535|13.51|13.85|13.655|13.62|13.74|13.62|13.565|13.44|13.255|13.455|13.63|13.465|13.345|13.73|13.82|13.865|13.76|13.52|13.41|13.48|14.115|14.06|14.385|14.31|14.21|14.29|14.475|14.315|14.355|14.42|14.425|14.54|14.67|14.785|14.68|14.71|14.67|14.415|14.135|14.215|14.115|13.43|13.3|13.28|13.57|13.85|14.04|14.13|14.12|13.99|13.955|14.01|14.02|14.02|14.28|14.035|14.005|13.86|13.7|13.81|13.79|13.67|13.375|13.38|13.35|13.05|13.02|12.705|12.65|12.585|12.5|12.345|12.235|12.12|12.48|12.46|12.315|12.18|12.005|12.015|12.115|12.34|12.38|12.38|12.11|12.095|12.09|11.965|11.825|11.975|12.1|11.585
05393|457|/equities/gamesa|STOXX600/EAFAGROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.52|63.169|63.069|62.51|61.65|61.76|61.62|60.69|60.37|60.4|59.13|59.58|56.59|56.26|55.52|53.95|53.8|53.09|53.08|53.01|54.13|54.48|53.71|53.95|54.91|55.35|56.31|56.46|55.4|56.95|57.63|57.86|56.26|57.33|57.2|56.93|57.07|57.02|57.55|57.53|57.53|59.73|59.74|61.36|61.6|62.96|61.78|61.82||||||||||||||||||||||||||||||||||||
05394|545|/equities/gbl|STOXX600/EAFAVALUE||68.75|68.15|67.95|67.1|67.7|68.45|68.25|67.55|66.8|66.7|66.65|67|67|67.5|67.6|67.3|67.7|66.75|67.3|66.8|66.75|67.8|69.15|68.35|69.35|69.35|69.95|69.95|69.7|70.05|70.2|69.9|69|70.4|71|70.6|70.5|70.7|70.75|71.5|71.55|71.4|71.55|71.15|70.45|70.65|69.95|71.9|71.3|70.95|71.25|69.9||69.85|70.15|70|69|69.95|70.35|70.35|69.7|69.85|68.75|68.65|70.15|69.65|69.7|69.9|69.9|70|69.7|70.25|70.3|69.45|||70.06|70|69.68|69.58|69.32|69.52|69.16|68.62|68.52|68.92|68.58|69.14|69.1|68.7|68.58|68.14|68.24|68.28|68.74|69.38|69.34|69.64|70.36|70.42|71.24|71.4|71.02|70.72|70.9|70.68|70.46|69.8|69.64|70.22|69.62|69.58|69.88|70|70.3|70.48|70.12|70.4|70.46|70.9|70.9|69.58|69.68|68.54|68.06|67.54|67.3|67.3|68.4|69.52|70.06|69.68|70.32|70.58|71.08|70.76|71|70.24|71.24||71.22|71.1|71.62|||71.68|71.4|72|71.8|71.82|72.7|73.16|72.16|73.06|73.4|73.56|73|73|72.2|71.7|73.18|72.7|72.3|72.3|72.46|72.84|72.46|72.5|72.32|72.58|72.52|72.2|72.16|73.44|72.6|72.16|73.26|72.58|72.24|72.24|72.26|71.24|69.72|69|68.4|68.08|68.52|68.8|69.16|68.8|68.8|70.2|70.72|71.46|71.32|71.22|71.92|71.62|71.06|69.86|69.94|69.5|69.3|69.38|69.92|70.56|70.4|70|70.68|71.04|71.52|71.5|73.68|73.22|73.36|74.1|73.14|73.22|75.82|75.64|74.72|74.72|74.84|74.78|74.9|74.56|74.36|74.34|73.98|73.22|72.56|72.58|72.46|72.4|72.38|71.86|72.56|73.4|73.36|73.78|73.7|74.8|73.88|73.76|74.22|74.26|73.9|74.06|74.36|73.54|73.9
05395|561|/equities/genmab|STOXX600/EAFAGROWTH||1845.5|1798|1765|1763.5|1757.5|1755|1738|1742.5|1719.5|1734.5|1745|1778.5|1791|1799|1805|1806|1797|1757|1809.5|1799.5|1832.5|1824|1847|1894|1922.5|1930|1940.5||1937.5|1953.5|1937|1931|1920.5|1934.5|1955|1926.5|2025|2055|2002||2041|2026|2065|2025|1990|||2003|2012|2004|2061|1946|1965.5|1956.5|1970|1954.5|1915.5|1972|2008|2030|2006|1994.5|2007|2058|2058|2067|2063|2086|2048|2051|2057|2084|2042|2086||||2084|2126|2065|2082|2033|2009|2024|2043|2045|2090|2148|2127|2146|2050|2003|1986.5|1965|1954|2017|1930|1896|1988.5|2007|2013|1997|1992|1985|2033|1989|1974|1877.5|1854.5|1908|1915|1913.5|1935|1944.5|1903.5|1902.5|1910|1921|1938|1921.5|1913|1925.5|1886.5|1901.5|1967.5|1984.5|1950|1990|2037|2075|2160|2125|2199|2214|2191|2165|2158|2139|2172||2155|2156|2138|||2127|2104|2108|2131|2105|2097|2154|2143|2065|2210|2252|2210|2225|2197|2196|2158|2161|2142|2061|2091|2158|2140|2150|2144|2220|2217|2196|2210|2231|2258|2153|2195|2178|2033|2002|2020|1974|2048|1990|1991|2007|2028|2036|2060|2073|2064|1986|2078|2275|2250|2264|2330|2487|2510|2437|2489|2451|2435|2419|2444|2508|2491|2516|2568|2521|2529|2552|2620|2590|2603|2668|2710|2535|2551|2592|2635|2627|2601|2660|2663|2652|2640|2682|2652|2630|2573|2586|2566|2540|2495|2455|2483|2517|2532|2535|2549|2574|2563|2554|2541|2531|2631|2679|2731|2787|2707
05396|18981|/equities/getinge|STOXX600|||188.7|184.7|185.25|188.55|183.55|||179.45|180.8|||181.2||||||||186.18||||183.45|189.45|||186.35|187.53|186.45|||||||||||190.4|190.75|216.85||211.3|||||231.4||||||228.8||231.6|212.85||||216.4|215.8|||212.85|217.1||||208.95|207.6|||215.3||||209.5|||208.1|208.9|214.65|214.7||207.35|206.7||||202.3|||205.3||209.9|209.6|209|||||||197.18|195.05|||||199.57|193.78|199.2|195.4|223.5||223.2|224.85|222.3||219.5|220.1|||||||||||||222.9|||224.35|||||225.9|224.1|221.15|224.95|224.8|230.1|231.5|||||231.75|||||224.3|||||||||||||206.15|||||||||||192.75||197.45|193.4|190.7|191.85|190.43|196.5|204.3||203.3|||202.5||||||||191.07||194.38||200.55|||||||||||||||||186.55|||187.3||||182.65|183|184.9||188.32|188|190.7|193.93|192.15|190.35||194.25|193.9|197.12|199.6||194.65
05397|40266|/equities/gjensidige-forsikring-asa|STOXX600/EAFAVALUE||198.5|198.1|195.5|195.6|194.8|194.4|195.1|192.5|192.5|192.8|190.8|190.8|191.1|194.8|194|193.9|194.5|193.8|190.9|189.5|189|188.5|186.1|183.1|184|185.2|185.6|185|183.2|182.4|183.7|183.2|182.6|183.5|184.1|184.3|183.6|183.6|181.5|||183.7|183.8|185.2|186|186.8||184.1|180.9|181.9|178.7|179.4||178.7|177.3|179.5|177.6|168|167|166.2|164.1|162.7|162.4|163.2|164.2|162.1|161.9|164.9|161.4|161.2|162.1|160|160.5|156.3||||157.2|157.7|158.9|156.8|158.9|165.6|166.9|167.7|168|170.5|173.5|172.7|169.7|168.9|168.4|167.5|168.2|168|169.8|167.6|168.6|169.9|171|172.7|171.9|172.2|171.7|171.8|172.6|171.4|171.3|169.8|169.1|167.4|167.5|169.3|169.9|169.6|170.8|168.4|169.7|169.3|171|171.6|172.7|175.6|179|180.7|180.2|178.3|178.4|179.6|180.6|180.9|179.9|182.8|181.4|181.9|182.6|183.4|184.5|183.2||187.5|183.4|182.4|||180.9|179.7|181.1|182.6|184.9|187.7|188.1|189.6|188.6|186.3|184.7|183.2|183.8|184.5|184|182.9|182.1|182|181.2|182.2|182.8|182.2|179.5|177.4|176.1|176.7|176.6|176.8|173.4|170|169|169.6|168.9|167.8|166.4|166.9|166.9|169.2|167.3|165.1|166.3|165.8|163.7|164.1|160.9|165.5|158.1|161|157.5|157.5|157.9|158.1|157.8|158.1|157.4|156.4|155.2|152.8|155.1|155.8|157.5|155.2|155.5|158.3|158.7|160.8|161.5|163.8|164.6|165.5|167.2|164.2|162.3|162|160.7|161.2|160.6|161.1|164|162.8|164.3|165.5|165|161.8|159.6|160.3|157.2|159.5|157.7|156.9|156.6|159.8|158.3|158.7|160.5|159.8|157.7|154.3|152.7|155.4|158.6|158.4|160|161.3|160.2|160
05398|44478|/equities/glanbia-plc|STOXX600||18.62|18.65|18.5|18.48|18.55|18.52|18.53|18.32|18.31|18.23|18.2|18.3|18.23|18.68|18.9|18.87|18.79|18.94|18.79|18.84|18.74|18.9|19.19|18.89|18.94|19.1|18.92|18.76|18.75|18.83|18.81|18.58|18.49|18.32|18.48|18.45|18.33|18.15|17.91|17.94|18.11|18.25|18.25|18.16|18.2|18.27|18.2|18.41|18.12||17.64|17.67||17.84|17.73|17.86|17.69|17.75|17.84|17.84|17.7|17.78|17.53|17.45|17.52|17.61|17.75|17.8|17.66|17.74|17.82|17.8|18.2|17.9|||18.28|18.32|18.24|18.1|18.01|18.09|18.01|18|17.89|17.89|17.49|17.5|17.39|17.28|17.3|17.44|17.1|17.52|17.53|17.29|16.74|17|15.79|15.57|15.7|15.66|15.8|15.7|15.56|15.61|15.8|16.19|15.98|16.03|15.96|16.45|16.3|16.17|16.16|16.39|16.69|16.54|16.29|15.92|15.8|15.54|15.53|15.47|15.54|15.79|15.9|15.73|15.59|15.32|15.16|15.1|14.94|14.94|15|14.86|14.97|14.61|15.02||14.91|15.08|15.09|||14.89|15.09|15.16|14.98|15.21|15.24|15.59|15.93|15.92|15.77|15.73|15.7|15.58|15.73|15.63|15.94|15.48|15.46|15.45|15.34|15.43|15.64|15.51|15.29|15.3|15.43|15.39|15.35|15.7|15.61|15.48|15.51|15.36|15.18|15.37|15.69|15.61|15.16|14.88|14.8|14.51|14.68|14.64|14.6|14.53|14.56|14.62|14.85|14.86|14.88|14.78|14.98|15.01|15.16|15.13|15.11|15.15|14.9|15.28|15.36|15.61|15.33|15.46|15.54|15.76|15.88|16.04|15.79|15.55|15.55|15.8|15.89|15.83|15.81|15.7|15.82|15.42|15.28|15.14|15.19|15.37|15.34|15.49|15.45|15.45|15.38|15.24|15.24|15.08|15.05|15.08|14.88|14.71|13.87|13.87|13.88|14.07|14.14|14.27|14.21|14.15|14.3|14.41|14.16|14.11|14.13
05399|563|/equities/gn-store-nord|STOXX600/EAFAGROWTH||189.15|190.6|184|185.95|188|190.9|191.75|192.85|190.4|192.3|194.1|196.75|197.65|200.7|202.4|204.7|209.6|206.7|204.9|207.1|208.1|218.1|222.7|214.5|223.8|221.8|224.2||217.7|223.3|217.2|215.5|214.6|221.8|222.3|221.2|221.7|211.3|216.4||221.3|214.3|208|201.6|203.5|||202.6|202|208.4|200|208.6|186.4|190.6|190.75|188.05|179|187.85|184.15|182|172.85|166|168.9|166.95|170.5|172.5|177|179.65|186.6|185.55|181.75|184.95|183.4|178.65||||182.6|188.15|186.2|182.15|179.05|174.65|164.65|159.7|153.25|155.6|152.85|152.95|152.65|154.3|155|154.7|149.95|155.5|163.2|161.15|161.5|167.05|166|167|170.05|169.85|174.25|177.05|179.25|183.45|175.8|175|180.2|179.55|174.5|164.15|162.55|164.05|163.25|162.5|163.6|165.5|167.25|170.05|172.55|168.7|169.35|180.7|180.7|182.5|176.85|178|181.65|182.6|173.45|169.55|170.85|167.05|168.15|169.75|170|175.5||171.8|173.5|173.4|||176.2|175.9|181.45|180.75|177|177.65|177.2|161.6|161.15|160.95|160.3|161.15|162.7|160|159.95|158.5|161.1|159.15|153.3|155.6|149.6|149.6|149.95|149.8|152.05|148.1|149.55|150.85|148.35|139.5|135.35|121.95|119.75|116.7|121.1|122.7|122.85|117.4|117.3|111.6|114.8|115.05|114.45|118.45|111|114.8|116.65|113.6|115.5|115.1|114.15|116.85|118.5|121.35|115.9|119.05|119.45|116.55|118.45|123|127.75|125.15|123.2|123.2|126.3|129.5|127.9|132.7|130.75|133.1|136.25|134|130.05|133|132.15|133.4|127.65|128.8|129.45|140.1|141.2|141.4|142.6|145.3|144.45|145.85|146.15|147.25|145.65|145.6|140.75|150.5|166.1|165|169.7|171.6|174.6|175.5|175|175.15|175.15|170.3|170.55|177.15|181.15|181.9
05400|458|/equities/grifols|STOXX600/EAFAGROWTH||9.834|10.025|10.12|9.66|9.862|8.99|8.63|8.42|7.958|8.126|7.86|7.97|9.08|9.106|9.34|9.12|9.046|8.688|9.198|9.146|9.188|9.248|9.352|9.018|9.118|9.348|9.356|9.518|9.386|9.612|9.328|9.194|9.006|9.344|9.4|9.164|9.15|9.268|9.888|9.924|9.886|9.95|10.18|9.848|9.8|9.416|9.362|9.326|9.286|9.52|8.89|8.742||8.646|8.45|8.386|8.086|8.376|8.658|8.226|8.346|8.618|8.834|8.696|8.578|8.574|8.712|9.102|9.44|9.42|9.03|9.054|8.724|8.394|||8.338|8.296|8.304|8.16|7.914|8.422|8.06|7.744|7.488|7.53|7.204|7.946|8.148|8.484|8.3|6.934|6.898|7.774|8.082|8.976|7.584|11.655|11.79|11.77|11.495|11.02|10.8|10.93|10.97|10.605|10.52|10.615|10.42|10.69|10.235|10.115|10.26|10.55|10.38|10.255|10.065|10.145|10.45|9.968|9.56|9.4|9.496|8.99|8.816|8.368|8.412|8.62|8.984|8.896|8.874|9.904|11.815|10.55|14.24|14.57|14.94|14.46|14.86||15.455|14.23|14.18|||14.28|14.345|14.515|14.39|13.84|13.975|14.225|13.825|13.92|14.065|14.185|13.745|13.94|13.3|13.21|12.96|12.965|12.66|12.885|13.115|13.09|12.865|12.71|12.74|12.715|12.66|12.71|12.725|12.265|11.645|11.535|12.12|12.055|11.81|11.775|11.64|11.87|10.52|10.585|10.27|10.14|10.03|10.055|10.405|10.28|10.435|10.715|11.3|11.605|11.73|11.72|11.945|12.04|12.14|11.63|11.89|11.79|11.45|11.6|12.125|12.295|12.165|12.135|12.255|12.225|12.345|12.515|13.03|13.08|13.04|13.22|13.305|12.94|13.14|12.575|12.14|12.25|12.605|12.595|12.695|12.68|12.645|12.49|12.75|12.955|12.82|13.03|13.2|13.345|13.4|13.25|13.53|13.49|13.49|13.29|13.09|13.255|12.99|12.955|12.86|13.02|12.81|12.795|13.16|13.35|13.14
05401|490|/equities/hennes---mauritz|STOXX600/EAFAGROWTH||174.3|170.25|169.7|168.75|170.9|170.1|169.95|169.15|164.8|167.45|167.65|169.4|194.65|190.65|193||194.2|191.05|191.9|188.35|188.6|184.15|186.2|183.15|184.45|187.2||184.3|183.65|184|185.6|184.75|182.9|187.95|187.45|187.25|185.9|188.05|188.1|185.25|181.3|175.35|174.35|176.05|172.9|170.55||167.6|169.35|168.65|171.55|172.05||176.75|179.3|179.95|178.2|178|181.75|174.45|171.1|170.45|169.05|167.5|165.8|164.35|164.8|165.45|165.25|166.55|165.65|168.25|168|166.5|||174.58|177.74|154.3|151.82|152.14|152.7|149.68|147.9|145.76|145.9|147.06|146.62|144.06|142.78|140.5|139.5|141.16|139.1|138.32|141.08|140.46|140.68|142.36|140.84|141.2|139.84|143.66|142.46|142.06|142.38|141.62|141.1|139.54|141.22|140.46|139.82|139.8|141.64|139.68|143.26|143.94|147.48|168.3|167.22|166.78|165.76|163.22|161.38|158.18|159|161.36|160.9|167.2|169.16|168.94|167.74|167.74|167.44|168.8|165.5|169.04|169.34|176.24||176.62|176.3|177.44|||176.46|180.58|181.56|182|181.24|177.56|176.72|174.62|174.66|176.66|172.54|169.24|169.52|172.66|175.68|172|167.9|175.04|174.2|174.52|173.6|173.28|171.44|168.52|167.84|167.84|160.08|163.8|158.26|154.32|155.16|158.46|162.6|161.18|157|160.1|158.1|153.04|149.3|146.54|145.14|147.24|149|152.18|150.9|150.28|152.92|154.56|156.18|157.42|151.68|152.64|151.28|152.24|148.08|151.76|148.64|150.4|152.02|156.16|155.46|152.44|160.26|155|157.42|157.54|158.68|159.94|159.18|158.76|159.44|172.16|170.58|172.5|169.36|166.74|166.7|165.02|166.88|167.48|168.04|167.48|162.3|162|161.26|159.9|157.18|160.86|163.78|163.12|164.86|167.64|169.5|167.12|167.72|167.18|169.48|166.54|165.9|166.6|165.54|164.62|167.54|173.24|176.8|176.9
05402|40231|/equities/heineken-holding-nv|STOXX600/EAFAGROWTH||73.7|73.85|73.45|73.3|72.85|73.5|73.8|73.8|73.95|73.8|73.65|74.25|76.1|76.35|75.65|75.85|76.35|75.35|75.6|76.2|76.55|76.15|77.2|76.25|76.65|76.55|76.9|76.1|74.25|74.55|75.1|75|75.05|76.35|77.35|77.3|77.2|77.8|78.95|78.9|78.95|78.4|78.1|77.8|78|77.6|77.45|76.75|75.15|74.4|74.45|74.8||75.55|75.5|76.6|77.05|76.8|75.65|75.9|74.6|73.4|72.7|72.05|72.75|73|73|73.25|73.25|72.7|72.45|73.4|73.4|74.15|||74.8|74.8|74|72.65|72.35|70.8|70.7|70.9|70.55|71.05|71.6|72.6|72.25|71.95|72.45|72.1|71.7|72.1|72.05|71.15|71.4|72.3|73|72.85|74.05|74.3|73.4|73.75|73.95|73.7|73.65|72.1|77.55|78.2|78.55|79.15|78.8|78.65|78.3|77.65|76.95|77.85|77.5|77.85|76|75.6|75.85|76.1|76.55|76.55|76.05|76.8|77.65|77.9|78|77.45|76.05|75.8|75.4|75.2|75.7|75.75|76.3||76.6|76.8|76.8|||76.5|76.45|76.5|75.8|75.5|75.5|75.95|74|73.85|73.65|73.6|73|72.4|71.8|71.95|71.3|71.3|70.55|71.1|71.2|71.7|71.35|71.6|70.65|70.65|71|71.15|72.65|72.5|72.1|71.7|73.4|73|73.55|73.6|74|73|72.05|71.8|71.85|71.2|71.75|72.55|70.85|70.4|70|70.35|70.5|70.5|70.9|71|71.8|72.3|72.3|70.5|70.6|71.2|70.75|70.3|70.3|71.4|71|71.15|72.05|72.35|73|73.5|73.25|72.5|72.25|72.25|72|71.35|72.15|72.35|72.15|71.75|72.7|73.1|73.2|73.95|73.9|74.65|75|74.9|74.25|74.1|73.9|74.05|73.8|73.95|74.65|75.1|75.6|75.9|75.65|76.15|75.6|75.3|75.1|75.05|74.8|74.5|74.45|74.55|80.6
05403|303|/equities/heineken|STOXX600/EAFAGROWTH/EAFAVALUE||89.34|89.44|89.26|88.9|88.72|89.7|90.3|89.96|90.02|89.8|90.3|91.58|93.38|93.56|92.5|92.94|93.82|92.7|92.46|93.88|94.84|94.56|95.58|94.44|94.76|94.5|94.66|93.98|91.12|91.24|91.88|91.7|92.34|93.38|94.56|94.6|94.46|95|96.36|96.7|96.52|95.34|94.86|93.96|94.1|93.76|93.48|92.58|90.68|89.56|90.38|90.58||91.3|91.24|91.4|92.8|92.46|90.68|91.2|89.64|88|87.16|86.88|87.64|88|87.82|87.96|87.84|87.1|87.12|88.06|88.12|88.98|||89.34|89.7|88.72|86.6|86.38|84.32|84.2|84.62|84.28|85.4|86.02|87.18|86.68|86.16|86.68|86.8|86.36|86.1|86.72|85.16|85.42|86.38|87.42|87|89.12|89.16|88.24|88.16|89.46|88.94|88.64|87.14|93.12|93.86|94.58|95.46|94.7|94.78|93.84|93.02|92.3|93.3|93.02|93.06|91.9|90.72|90.74|91.16|91.4|91.46|91.1|92.42|93.46|93.52|93.08|93.02|91.04|90.8|90.18|89.68|90.22|90.64|91.06||91.94|91.84|92.1|||91.78|91.14|91.74|91.38|90.94|90.56|91.1|88.76|87.76|87.42|87.48|86.9|85.7|84.36|84.36|83.4|83.9|82.72|83.22|83.42|84|83.66|84.2|82.96|82.86|83.22|83.46|85.38|85.68|85.28|84.72|86.52|86.3|86.78|86.64|86.92|85.72|84.74|84.74|84.38|83.44|84.36|85.52|84.38|82.96|82.64|83.48|83.14|82.62|83.02|83.12|84.18|84.8|84.58|82.3|82.32|83.68|82.74|82.18|82.26|83.46|82.7|83.46|84.64|85.48|86.62|87.26|87.26|86.12|85.62|85|85.3|85.32|85.8|86.7|87|86.52|87.94|88.28|88.82|89.56|89.82|90.66|90.56|89.9|89.52|88.84|88.94|89.3|88.84|89.12|89.3|90.34|90.34|90.96|90.04|90.6|89.78|89.5|89.5|89.72|89.6|89.3|89.08|89.14|96.86
05404|18949|/equities/hera-spa|STOXX600||3.342|3.354|3.332|3.26|3.272|3.28|3.258|3.212|3.19|3.236|3.194|3.204|3.208|3.232|3.242|3.402|3.354|3.288|3.298|3.246|3.262|3.406|3.39|3.314|3.426|3.38|3.46|3.466|3.458|3.432|3.39|3.35|3.318|3.328|3.352|3.332|3.33|3.376|3.416|3.434|3.47|3.472|3.494|3.536|3.564|3.5|3.468|3.472|3.508|3.456|3.428|3.416||3.39|3.422|3.364|3.396|3.368|3.346|3.262|3.214|3.2|3.132|3.12|3.164|3.166|3.144|3.134|3.134|3.146|3.12|3.178|3.162|3.218|||3.266|3.288|3.272|3.32|3.29|3.252|3.28|3.288|3.31|3.374|3.348|3.334|3.338|3.334|3.346|3.314|3.292|3.28|3.194|3.222|3.196|3.19|3.202|3.174|3.234|3.232|3.24|3.224|3.17|3.138|3.166|3.14|3.134|3.098|3.056|3.132|3.158|3.138|3.11|3.154|3.166|3.27|3.212|3.224|3.236|3.1|2.962|2.872|2.956|2.976|2.97|2.97|3.026|3.03|3.04|2.966|3.04|3.006|2.984|2.968|2.962|2.906|2.96||2.972|2.964|2.982|||3.01|2.994|3.014|3.024|2.98|3.018|3.03|2.958|2.916|2.934|2.968|2.91|2.904|2.902|2.884|2.908|2.9|2.906|2.9|2.886|2.846|2.834|2.842|2.84|2.856|2.84|2.834|2.796|2.784|2.674|2.656|2.664|2.702|2.732|2.72|2.756|2.774|2.696|2.654|2.578|2.54|2.548|2.532|2.57|2.542|2.566|2.588|2.602|2.626|2.632|2.594|2.608|2.606|2.594|2.546|2.544|2.562|2.544|2.478|2.514|2.59|2.57|2.606|2.688|2.686|2.714|2.774|2.914|2.886|2.858|2.926|2.938|2.87|2.854|2.862|2.816|2.82|2.732|2.756|2.772|2.786|2.796|2.778|2.79|2.76|2.748|2.728|2.7|2.632|2.606|2.61|2.578|2.622||2.672|2.674|2.692|2.666|2.646|2.596|2.658|2.714|2.75|2.814|2.824|2.836
05405|18983|/equities/hexagon|STOXX600||120.65||117.45|118.65||||121.5||||118|117.67||||117.72|115.83|116.8|116.33||118.35||116.65||||||116.53|114.65||116.7|118.4|119.25||118.72|120.15||||121.35||121.6|121.85|121.12||||||114.47||118.53||121|121.9|123.45||121.33|120.55|121.8|||124.9||124.25|||123.92|123.08|125.67|125.42|128.03||||127.65|||127.8|127.33|125.7|124.1|125.55|125.4|125.3|||||121.85||118.58|121.42|122.05|120.8|120.17|121.55|122.12|121.58||117.08|117.67||117.97|116.3|114.92|114.22|117.42|116.83|118.15|117.65||117.03|117.4|117.92|113.92|114.35|115.67|115.53|115.42|114.45||||112.7|||114.5|116.05|115.92|116.5|117||116.85|||||121.3|120.2|120.08|||119.38|118.53|120.53|120.4|119.03|121.22||116.3|116.5|116.4|112.5|108.1|107.83|105.97|105.55|105.25|104.85|104.45|104.1|104.5|||||103||102.35|102.1|95.52||94.43||95|96.01|95.25|94.88||90.4|90.65|90.43|89.86|93.78|94.54|94.09|92.21|94.03|95.52|96.03|96.44||98.53|||98.14||93.9|||||93.17|93.14||92.77|92.98|93.73|93.72|95.21||95.8||95.5|93|93.2|||||98.6|99.12||98.02||99.02||97.34|98.04|97.21|97.3|97.02|98.3|99.34|102.65|101.85|103.5|102.65|104.25|102.7|103.1|102.7||102.1|103.3|100.85|103.28|103.2
05406|26111|/equities/hexpol-b|STOXX600/MSCI_EU_SMALLCAP||119.9|118.1|116.5|116.6|118.4|118.5|118.3|118.1|118|119.8|118|119.1|118.2|119.5|122.4||123.3|120.7|119.2|119.1|119.1|123.2|127|126|125.9|125.7||124.6|126.1|126.1|128.2|126.7|125.4|127.8|128.8|130.1|130|129|130.3|130.3|127.6|127.7|128.8|130.4|129.5|130.9||130.9|129.5|127.6|127.9|124.4||126|125.6|127.3|128|131.5|131|129.2|130|131.2|131.3|132.2|134.5|133.6|133.4|136.2|136.3|137.5|135.6|135.3|133.9|132.5|||130.6|133.7|133|130.7|130.5|132.2|128.3|128.4|126.7|125.9|125.4|125.6|123.7|121|121.9|121.1|119.9|117.9|121.3|121.9|120.1|121.2|121.4|119.1|120.8|120.8|120.5|121.7|122.7|122.7|122.5|121.2|120|122.3|121.7|122.5|123.1|122.4|119.4|118.9|120.7|119.6|119.2|119.9|120|118.9|117.1|115.8|112.8|112.8|114|112.4|114|114.8|117.2|116|117.4|117.6|118.1|114.7|117.7|117|121.4||122|122.4|122.6|||122|121.3|122|122.7|121.2|120.7|118.6|114.8|114.7|115.4|114.6|113.5|112.4|109.8|107.8|109.2|107|106.7|106.5|107.6|108.1|107.3|107|106.4|107.1|107.7|106.3|107.1|106.5|102.5|103|103.8|101.6|100.5|100.6|101.4|102.4|99.55|98.7|96.9|96.2|91.3|90.9|91.85|90.95|91.2|93.15|93.05|94.35|95.1|95|98.9|98.7|96.25|95.2|94|93.75|94.05|94.85|96.3|97.15|96.85|95.9|95.8|97.5|99.25|99.5|100.7|99.65|102.3|103.2|102.5|101.7|101.2|103.4|103.1|104.9|105.9|105|106.7|106.9|108|108.6|108.8|107.8|106.5|105.5|104.8|104.8|102.9|103.2|105.3|106.8|106.5|108.2|108|108|107.4|107.3|108.3|109.1|109|111.6|113.9|114.3|114.5
05407|18984|/equities/holmen|STOXX600|||||||||||||||424.7||||||421.2|||422.8||426.8|||431.3||441.2||432|||||||462.6|457.4|||||||||||||||422.4|||419.5||420.2|||||||||||||||||||||445.9|||||||||||||409.4||413.3||||||||||||||397.95||||401.25|||400.7|410.6|415.6|415.95||405.65||||||||419|||||||431.2||428.05|||||||||428.7|435.85||430.8|||||||||||435.75|441.55||425.85|||||||419.15|||||||||||||||||407.6|398.85|||||||||429.95|||421.85||||425.05||||420.1||||||||||||412.7||418.2|||||||403.2||395.6|395.1||395.3|392.6|383.5|382.85|380.2|383.4|||389.3||404.6||407|403.05||
05408|26410|/equities/huhtamaki|STOXX600/MSCI_EU_SMALLCAP||39.14|39.08|38.98|38.74|39.46|38.52|38.36|38.04|37.68|37.78|37.46|38.02|37.7|38.36|38.26||37.72|36.08|36.14|35.6|35.56|36.16|36.32|36.26|36.64|36.92|37.3|37.22|37.72|38.74|37.14|36.94|37.06|37.4|37.94|37.78|38.08|38.12|37.64|37.8|37.34|37.5|37.64|37.4|37.54|36.96||36.78|37|36.82|36.82|36.14||35.96|36.2|36.06|36.24|36.52|36.12|36.1|35.78|35.7|35.72|35.92|36.36|36.2|36.44|36.38|37.68|37.5|37.88|38.82|38.18|38.16|||38.83|38.9|38.5|38.91|38.86|39.05|38.3|37.83|37.64|38|37.76|38.09|37.97|37.76|37.45|37.68|37.54|38.09|36.31|36.57|36.31|36.03|36.02|37.31|37.04|37.16|38.03|38.2|38.24|38.19|37.41|37.49|37.42|38.12|38.16|38.8|36.08|36.21|36.02|36.66|36.47|36.37|36.41|36.66|37.22|36.87|36.65|36.35|36.21|35.91|36.9|36.87|37.04|37.23|37.09|36.81|37.02|36.98|37.1|36.91|37.38|36.19|36.21||36.73|36.89|37.01|||36.94|37.03|36.84|36.08|36|36|35.79|35.29|35.2|35.74|35.66|36.2||35.15|35.1|35.86|35.56|35.05|34.88|34.29|33.89|33.65|32.65|31.96|32.59|32.79|32.56|33.62|33.81|33.25|32.77|33.15|32.9|32.75|32.84|32.9|32.77|32.26|32.41|32|31.55|31.49|31.98|31.62|31.44|31.16|30.8|30.84|31.18|30.74|31.12|31.28|31.47|31.27|30.61|31.42|31.22|31.3|30.55|30.93|31.15|30.43|30.16|30.29|30.27|30.45|30.84|30.43|31.05|31.17|31.1|30.86|30.16|30.16|30.77|30.5|30.61|31.03|31.26|31.61|31.8|31.71|31.29|30.58|29.93|29.39|29.05|28.6|28.67|28.63|29.43|29.76|30.06|30.13|30.5|30.5|31.04|31.19|31.35|31.91|31.78|31.48|31.83|31.96|32.31|32.59
05409|18987|/equities/husqvarna-b|STOXX600|||||||88.09|86.86||||84.51||86.15|86.77|||||88.81|88.14|88.48||||87.52|||||86.03||||87.71||89.51|||||89.94||91.32||||||||||||||84.35|89.35|83.22||81.04|82.44|82.84|82.61||83.06|84.62||||||||||||||||||||||83.73||81.55||79.77||||||82.66|82.13|80.34|80.54|80.02|78.82|78.41||78.08|76.82|78.71|80.46|79.68||79.51|82.5|82.86|83.48|81.63||82.57|82.17|80.95|80.48||78.3|78.14|75.34||||78.36||79.67||||78.88||83.16|83.54||83.37||||||||85.29|84.82||||||86.37|||||||||||76.82|||||76.81||73.97||||||||74.78||71.92|71.49|70.54|||71.31|69.43|72.96||79.04|||||82.54|||||81.62|||84.51||82.86||81.58||82.79||||||||||||||||||89.98|87.7|91.2|92.76||93.42||||95.58|95.35|95.98||98.68||100.15|101||100.2||103.45|102.6
05410|463|/equities/iberdrola|STOXX600/EAFAVALUE||12.05|12.015|11.825|11.74|11.84|11.875|11.835|11.9291|11.8369|11.968|11.7689|11.8029|11.9437|12.0943|11.968|11.832|11.8077|11.6474|11.7397|11.6183|12.125|12.19|12.2|12.075|12.165|12.175|12.33|12.39|12.31|12.25|12.1|12.08|11.925|12.15|12.2|12.02|12.115|12.28|12.31|12.285|12.315|12.36|12.355|12.195|12.155|12.21|12|11.97|11.895|11.65|11.575|11.575||11.51|11.655|11.61|11.46|11.53|11.54|11.45|11.34|11.295|11.21|11.13|11.26|11.25|11.125|11.01|11.125|11.185|11.25|11.43|11.41|11.435|||11.495|11.61|11.435|11.38|11.29|11.125|11.075|10.995|10.985|10.98|10.83|10.96|10.855|11.045|10.985|11.1|10.815|10.755|10.58|10.505|10.62|10.48|10.535|10.515|10.63|10.75|10.935|10.9|10.795|10.775|10.855|10.785|10.765|10.785|10.69|10.62|10.67|10.8|11.015|11.05|11.125|11.175|11.095|11.02|10.97|11.07|11.125|11.05|11.26|11.22|11.265|11.45|11.55|11.665|11.675|11.52|11.605|11.64|11.7917|11.831|11.8261|11.6344|11.6737||11.6688|11.6246|11.6344|||11.86|11.785|11.76|11.825|11.695|11.76|11.825|11.75|11.695|11.75|11.795|11.74|11.66|11.575|11.515|11.425|11.345|11.305|11.28|11.26|11.19|11.13|11.095|11.04|11.125|11.07|11.005|10.775|10.885|10.71|10.65|10.65|10.465|10.465|10.57|10.68|10.75|10.535|10.5|10.405|10.37|10.525|10.53|10.41|10.295|10.37|10.41|10.38|10.475|10.515|10.56|10.58|10.635|10.505|10.24|10.14|10.135|10.015|9.892|10.265|10.595|10.57|10.63|10.815|10.77|10.96|11.01|11.26|11.135|11.055|11.085|11.005|10.785|10.805|10.815|10.91|10.86|10.69|10.64|10.735|10.84|10.96|10.985|11.245|11|10.965|10.855|10.85|10.68|10.6|10.625|10.565|10.71|10.645|10.88|10.935|10.945|10.8|10.835|10.765|10.79|10.75|10.915|11.165|11.355|11.44
05411|18982|/equities/hakon-invest|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05412|6983|/equities/iliad|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05413|943214|/equities/imcd|STOXX600/MSCI_EU_SMALLCAP||131.95|130.15|128.95|129.3|130.85|131.15|132.2|130.35|128.8|129.7|129.3|130.95|131.05|133.1|134.35|132.6|134.1|131.6|133.4|134.4|136.55|138.7|143.05|141.1|141.4|140.75|140.25|142|139.4|139.6|139.4|141.3|139.45|140|142.05|140.7|140.25|139.15|139.4|140|139.4|142.65|147.4|144.45|147.9|147.3|147.75|147.4|145.35|142.35|140.75|140.5||142.25|144.1|141.7|149|151.5|154.35|151.5|151.25|153.1|152.85|153.7|154.95|155.65|156.85|156.3|154.7|159.15|158.3|158.5|159.5|163.95|||163.35|164.2|163.25|163.5|167.6|164.8|162.3|159.35|159.6|160.25|160.45|160.1|159.1|157.95|160.5|158.85|157.45|151.5|153.95|152.05|140.9|140.2|140.5|141.65|143.2|142.5|140.6|141.05|142.5|142.65|140.95|139.35|139.2|142.1|140.5|142.4|141.7|141.8|141.2|141.3|143.5|142|140.4|140.25|141.5|141.45|142.05|142.5|143.2|142.55|143.35|141.5|144.7|148.75|151.1|151.4|150.9|150.85|151.1|150.6|151.9|151.6|155.25||157.55|157|156.75|||155.45|154.35|154.35|154.7|154.2|154.4|153.55|151.1|150.2|149.35|147.9|145.7|145.1|141.5|139.3|140.75|141.55|137.4|136|138.2|137.65|137.1|135.4|133.75|133.8|134.3|136.35|137.45|133.8|130|126.8|127.3|120.4|119.35|119|121.7|117.4|114|113.5|112|110.95|110.5|111.65|113.65|112.4|110.75|111.45|110.25|112.8|114.65|114.35|117.4|117.6|118.3|116.55|118.75|116.55|116.8|116.85|118.2|120|118.75|116.7|118|119.25|118.85|118.5|120.8|118.15|119.8|121.25|120.35|118.35|118.9|122|123.65|123.8|124.7|124.75|126.9|126.8|127.25|126.8|126.7|124.85|123.65|124.25|124.65|124|122.05|123.4|124|127.05|127.8|128.8|129.7|131.55|129.95|130.35|131.5|128.15|130|134.6|135.75|137.95|137.7
05414|598|/equities/immofinanz|STOXX600/MSCI_EU_SMALLCAP||26.65|26.85|26.65|26.8|26.9|27.05|26.5|26.25|26.25|26.4|25.9|23.65|23.25|23.3|23.45|23.2|23.9|23.95|24|24|23.95|23.9|23.85|23.75|23.8|23.8|23.85|23.85|23.95|23.9|23.95|23.8|23.55|23.75|23.85|23.9|23.75|23.75|23.65|23.65|23.85|23.9|23.95|23.95|23.9|23.85|23.85|23.9|23.85|23.7|23.75|23.7||23.25|22.95|22.8|22.6|23.25|23.55|23.7|23.7|23.4|23.55|23.5|23.45|23.4|23.3|23.25|23.25|22.95|22.9|22.75|22.85|22.65|||22.6|23.45|23.4|23.45|23.45|23.45|23.2|23.05|22.9|22.45|22.1|21.7|21.45|21.45|21.4|21.25|21.1|21.05|21.05|21.05|21|20.95|21.05|21.1|21.2|21.1|21|21.2|21.45|21.35|21.35|21.5|21.6|21.7|21.7|21.55|21.65|21.75|21.7|21.65|21.6|22|21.85|21.65|21.6|21.6|21.7|21.5|21.55|21.4|21.35|21.35|21.25|21.05|21.05|21.1|21|20.9|20.95|21.35|21.1|21.1|21.05||21.05|21.15|20.95|||20.8|20.45|20.25|20.15|20.05|20.05|19.96|19.46|19.18|18.94|18.92|18.92|19.14|19|19|18.94|18.94|18.96|18.72|18.66|18.84|19.4|19.1|18.22|18.38|18.32|18.56|18.64|18.6|18.46|18.46|18.38|18.4|18.78|18.96|19.2|19.2|19.04|19|18.82|18.64||18.66|18.58|18.44|18.48|18.52|18.56|18.54|18.56|18.58|18.56|18.62|18.52|18.44|18.44|18.38|18.34|18.32|18.3|18.38|18.22|18.22|18.2|18.22|18.2|18.18|18.2|18.18|18.18|18.2|18.3|18.04|17.96|17.92|17.82|17.86|17.88|17.88|17.86|17.72|17.78|18.02|18.06|17.98|17.98|17.96|17.94|17.9|17.78|17.94|17.98|17.98|17.9|17.92|17.96|18|17.96|17.96|17.98|17.98|18|17.92|18.12|18.22|18.22
05415|461|/equities/inditex|STOXX600/EAFAGROWTH||47.29|46.48|45.8|45.37|45.61|45.42|45.69|45.69|45.25|45.9|46.36|46.48|46.61|46.82|47.21|46.83|47.43|46.88|46.86|46.44|45.96|46.14|46.47|45.47|45.71|45.67|45.99|45.57|43.93|44|43.56|44.36|43.58|43.8|44.75|44.3|44.33|43.63|43.31|43.43|43.15|43.3|43.8|43.48|43.42|42.88|42.76|43.62|43.06|42.69|42.82|42.5||42.85|43.87|45.34|44.7|45.19|46.03|44.65|43.74|43.74|43.58|43.5|44.29|43.66|43.44|43.62|44.2|45.01|45.2|46.01|46.49|45.88|||46.67|46.66|45.73|45.76|46.23|46.27|46.14|45.82|44.98|45.08|44.76|44.26|41.08|40.37|40.67|41.15|40.95|40.65|41.1|41.1|41.01|41.01|41.04|41.6|41.01|41.04|40.81|40.1|39.67|39.6|39.39|39.21|39.11|39.42|39.06|38.88|38.5|39.07|38.81|39.63|39.55|39.71|40|38.92|38.87|39.14|39.01|38.34|39.12|38.87|38.63|38.42|38.76|38.89|39.04|38.19|38.26|37.81|38.07|37.62|38.01|37.95|39.15||39.43|39.38|39.25|||39.05|39.15|39.09|38.94|38.41|38.41|38.61|38.21|38.3|38.16|37.88|37.49|38|38.53|38.37|38.31|37.83|37.54|37.22|37.14|37.26|36.94|36.87|36.88|36.33|35.66|35.11|35.34|34.93|34.4|34.27|34.5|34.01|33.41|33.18|33.53|33.69|32.97|32.55|33.07|32.65|33.4|34.1|34.29|34.03|33.44|33.96|34.91|34.98|34.53|34.13|34.57|34.62|35.49|34.89|35.19|34.5|34.34|34.97|35.41|35.29|35.57|35|34.97|35.19|35.31|35.48|35.79|35.21|35.59|36.19|35.96|35.62|35.79|35.8|35.29|35.07|35.28|35.42|34.95|35|35.36|35.32|35.24|34.6|34.21|33.99|34.15|34.49|34.11|33.99|34|33.89|33.55|33.56|33.3|33.82|33.47|33.2|33.18|33.64|33.4|33.48|34.34|34.81|34.71
05416|18989|/equities/industrivarden|STOXX600||353.4|348.1|346.7|||||||363.2||||||||||354.5|||||||||||||365|366.4|365.7||||371.6|||||||||358.8|||352.3|||357.2||||||||||||||||||367.7|365.4|367.6||||373.4|||||||||||||||||||||353.95|348.2|350.1||342.75||||336.6||||327.2||327.45|||331.5||328.95|328.95|326.85||326.85|323.85|321.55||315.95|||319.05|||326.25|325.15||327.95|||||||||||329.2||327.45||||331.1|329.1||||||317.6|||||||||||305.95||302.2||||||||||293.35||288||||281.2|279.4|277.95||||||292.8|||||||||287.95||||||||||||292.1|290.05||||||||286.85||||||282.2|282.95||279.8|281.1|282.7|284.8|284.8|288.4||||290.55||290.3||||298.5|
05417|26116|/equities/indutrade|STOXX600/MSCI_EU_SMALLCAP||307.6|288|282.2|279.6|283.2|282.8|283|280.8|277.8|272|271.6|274.2|272.4|272.8|279.6|280.6|280.6|275.6|271.2|269.2|272.2|280.2|289.8|280.2|271.4|275.4||272.2|267.4|268.2|270.4|267.8|267.8|272.2|279|279.4|280|280.4|280.2|279.6|275|275.6|275.8|272.6|271.6|272.8||267.6|265.4|262.2|260.6|257||258.2|256.8|257|253|289.6|285.6|273.2|271.8|272.2|275.2|275.6|282|280.6|281.8|284|285.8|287.8|286.2|291.4|292.6|291|||291.9|292.3|291.2|291|295.4|294|285.6|281.6|278.6|281.2|277.6|277.1|278.9|273.9|274.5|270|270.3|270.9|274.7|279.7|274|276.2|277.1|278.9|280.5|279|275.3|275.2|279.1|279|275.6|273.3|272.5|275.8|275.4|279|276.9|273.5|272.1|277.2|271|254.3|250|247.8|248.9|249|247.4|246.5|248.4|242.1|246.9|243.8|250.8|254.8|259.9|255.1|253.8|254.9|256.1|254.1|255.4|255.2|260.8||261.8|262.3|261.1|||259.9|258.6|264.3|264.9|262.7|265.6|261.5|254.5|254.5|257.5|253.1|251|252|246.3|233.8|232.9|230|230.3|226.4|228.8|229.2|227.6|226.6|226|225.2|225.6|220.8|224.6|222|204.8|205.5|206.7|203.1|205|206.7|206.2|203.3|195.8|197.15|194.35|191|188.2|187.45|188.25|188.75|188.6|190|190.3|196.4|198|200.3|205.4|205|206.2|198.1|200.3|200.9|198.4|199.75|201|202.7|202.3|199.65|197.25|201.2|200.9|204.1|210.2|208.1|212.5|211.5|210.2|207.2|209.8|211.9|211.5|212|215|211.7|211|208.6|210.7|211.1|209.4|204.1|200.8|201.1|204.3|204.4|201.3|205.8|207.6|211.9|212|214.7|217.5|216.2|213.9|213.7|215.3|216.7|213|216.4|218.3|220.9|221.9
05418|301|/equities/ing-groep|STOXX600/EAFAVALUE||16.772|16.68|16.686|16.556|16.562|16.508|16.588|16.46|16.284|16.358|15.962|15.944|15.85|15.858|15.808|15.526|15.698|15.588|15.774|15.768|15.332|15.56|16.07|15.952|16.228|16.386|16.34|16.12|16.092|16.468|16.364|16.35|16.152|16.358|16.234|16.352|16.44|16.448|16.558|16.57|16.52|16.226|16.19|16.42|16.174|16.06|16.034|16.042|16.13|16.01|15.9|15.808||14.862|14.83|14.91|14.694|14.67|15.6|15.362|15.23|15.168|14.926|14.704|15.048|14.946|15.46|15.758|15.644|15.756|15.6|15.672|15.52|15.336|||15.246|14.942|14.926|14.698|14.656|14.512|14.364|14.528|14.29|14.06|14.004|14.084|14.12|13.67|13.496|13.352|13.152|13.124|13.036|12.734|12.69|12.768|12.706|12.596|12.7|12.67|12.624|12.696|12.458|12.384|12.38|12.286|12.256|12.276|12.07|11.944|11.924|12.152|12.086|12.202|12.34|13.19|13.116|13.072|13.124|13.004|13.046|12.87|12.87|12.742|12.698|12.694|12.724|12.876|12.884|12.826|12.934|13.02|13.234|13.278|13.29|13.382|13.448||13.526|13.544|13.656|||13.6|13.582|13.618|13.668|13.71|13.74|13.624|13.544|13.618|13.578|13.51|13.316|13.27|13.056|12.944|12.882|12.878|12.768|12.65|12.652|12.7|12.582|12.684|12.73|12.712|12.754|12.576|12.6|12.466|12.28|12.16|12.154|12.16|12.22|12.314|12.254|11.788|12.006|12.028|12.008|11.878|11.946|12.042|12.046|12.124|12.054|12.376|12.448|12.59|12.566|12.508|12.752|12.862|12.784|12.52|12.744|12.526|12.436|12.354|12.478|12.55|12.546|12.42|12.428|12.374|12.332|13.168|13.116|12.966|12.798|13.02|13.08|12.87|12.894|12.846|12.73|12.722|12.892|12.996|12.97|13.05|13.1|13.388|13.408|13.358|13.152|13.15|13.08|13.056|12.988|12.922|13|12.97|13.006|13.09|13.098|13.268|12.966|12.922|13.198|13.45|13.26|13.06|13.25|13.28|13.248
05419|9060|/equities/inmob-colonial|STOXX600/MSCI_EU_SMALLCAP||5.585|5.56|5.445|5.4|5.505|5.695|5.59|5.575|5.48|5.495|5.43|5.44|5.41|5.47|5.555|5.53|5.71|5.595|6.05|5.955|6.01|6.165|6.235|6.04|6.175|6.265|6.41|6.385|6.33|6.305|6.22|6.235|6.07|6.175|6.13|6.08|6.095|6.175|6.16|6.19|6.2|6.4|6.145|5.9|5.82|5.795|5.79|5.805|5.765|5.69|5.65|5.615||5.495|5.585|5.56|5.455|5.49|5.535|5.51|5.425|5.35|5.305|5.225|5.36|5.42|5.445|5.36|5.465|5.365|5.205|5.305|5.295|5.28|||5.49|5.43|5.415|5.385|5.35|5.255|5.205|5.16|5.12|5.125|5.1|5.08|5.1|5.21|5.19|5.05|5.015|4.962|4.9|4.91|5.02|5.07|5.19|5.12|5.12|5.15|5.12|5.13|5.145|5.175|5.13|5.065|5.08|5.215|5.125|5.24|5.33|5.325|5.375|5.415|5.33|5.595|5.625|5.72|5.745|5.735|5.83|5.665|5.705|5.645|5.66|5.69|5.885|5.96|6|5.95|6.08|6.01|6.175|6.335|6.445|6.375|6.51||6.55|6.605|6.605|||6.56|6.535|6.605|6.52|6.495|6.55|6.655|6.305|6.23|6.36|6.35|6.32|6.4|6.3|6.18|6.15|6.04|6.045|5.94|5.95|5.9|5.89|5.87|5.79|5.965|5.91|5.8|5.835|5.915|5.5|5.46|5.64|5.585|5.65|5.615|5.775|5.66|5.305|5.29|5.14|5.08|4.996|5.015|5.17|5.125|5.195|5.195|5.26|5.39|5.385|5.28|5.395|5.425|5.43|5.225|5.215|5.16|5.125|5.18|5.425|5.38|5.275|5.245|5.37|5.405|5.47|5.5|5.625|5.52|5.425|5.56|5.725|5.545|5.5|5.665|5.555|5.51|5.51|5.49|5.49|5.525|5.61|5.545|5.555|5.52|5.305|5.36|5.355|5.28|5.135|5.275|5.38|5.44|5.44|5.525|5.565|5.66|5.645|5.64|5.68|5.685|5.61|5.625|5.805|5.87|5.86
05420|18953|/equities/interpump-group|STOXX600/MSCI_EU_SMALLCAP||42.96|42.6|42.04|40.96|41.5|41.86|42.06|41.48|41.16|41|41.48|41.38|41.02|41.62|42.72|41.88|42.04|41.22|41.16|40.92|40.68|41.72|42.92|42.18|43.36|43.56|43.18|43.38|42.9|42.98|43.06|42.78|42.72|44.36|44.14|43.9|44.1|44.24|44.04|44.78|44.54|45.7|45.88|43.42|43.08|43.1|42.42|42.68|42.04|41.48|41.48|40.32||41.08|41.44|41.28|40.46|41.26|41.4|41.02|40.76|41.12|41.1|41.48|42.3|41.94|44.44|44.52|43.9|44.08|42.06|42.56|42.98|43.56|||45.19|44.64|44.65|44.19|44.13|44.3|43.57|43.84|43.46|44.06|44.07|44.16|43.78|43.74|44.2|44.03|44.08|43.42|43.99|44.05|43.86|44.58|44.57|44.89|44.48|44.7|44.42|43.65|44|43.94|43.74|45.48|43.18|43.74|42.98|42.23|42.63|43.82|47.08|47.76|47.27|46.04|46.29|46.19|47.36|46.65|46.24|45.69|45.71|45.41|46.32|45.33|45.47|46.37|47.09|46.18|46.42|46.05|46.11|45.75|45.52|45.36|46.05||46.87|46.83|47.03|||46.89|46.84|46.91|46.69|46.29|46.73|46.97|44.98|44.77|45.06|44.55|44.14|43.86|42.1|41.92|42.92|42.7|42.53|41.67|41.94|42.52|42.39|42.5|41.83|42.85|42.24|43.15|44.14|43.94|42.52|41.75|41.97|41.24|40.9|40.86|41.07|40.23|39.31|39.4|38.79|39.1|39.73|39.88|40.21|40.22|39.53|40.6|40.51|42.15|42.61|42.38|43.52|43.25|43.32|41.78|42.92|41.86|41.73|42.33|43.01|43.49|43.03|42.71|42.35|43.22|43.45|43.61|45.55|44.44|44.77|45.18|45.01|44|45.01|45.46|45.52|45.68|46.4|46.92|47.02|46.75|46.75|46.76|46.53|45.83|44.68|44.52|45.02|44.63|43.89|44.07|44.58|45.8||46.23|45.25|45.86|46.12|45.19|45.81|47.32|49.67|49.11|49.15|49.48|50.2
05421|6951|/equities/intesa-sanpaolo|STOXX600/EAFAVALUE||3.6195|3.591|3.5745|3.553|3.566|3.5495|3.5795|3.564|3.53|3.5815|3.471|3.4645|3.5265|3.5165|3.532|3.453|3.4935|3.46|3.419|3.3655|3.33|3.415|3.5305|3.4765|3.568|3.587|3.601|3.543|3.5475|3.64|3.606|3.613|3.532|3.6065|3.564|3.551|3.544|3.5395|3.55|3.559|3.769|3.733|3.727|3.703|3.6265|3.6005|3.5795|3.5935|3.5985|3.563|3.462|3.574||3.526|3.543|3.55|3.503|3.517|3.5195|3.4285|3.377|3.3495|3.299|3.252|3.3265|3.29|3.282|3.35|3.3115|3.356|3.329|3.385|3.403|3.3475|||3.363|3.348|3.3455|3.3215|3.295|3.293|3.271|3.276|3.229|3.2275|3.171|3.183|3.142|3.071|3.1025|3.087|3.103|3.0605|3|3.0045|2.938|2.95|2.9525|2.9545|2.939|2.8965|2.8855|2.8495|2.839|2.825|2.8285|2.8155|2.806|2.8235|2.7855|2.817|2.84|2.902|2.8655|2.8|2.803|2.863|2.877|2.782|2.811|2.808|2.8345|2.772|2.768|2.7555|2.75|2.7285|2.716|2.723|2.727|2.727|2.7485|2.757|2.7955|2.7875|2.7545|2.692|2.6945||2.6435|2.6425|2.6565|||2.647|2.63|2.637|2.652|2.625|2.635|2.6215|2.6805|2.682|2.691|2.7|2.6775|2.7055|2.6835|2.695|2.666|2.6415|2.6465|2.6245|2.6|2.5995|2.5595|2.541|2.5255|2.5625|2.6845|2.6465|2.6455|2.6295|2.6025|2.566|2.578|2.5685|2.564|2.566|2.5635|2.524|2.491|2.4565|2.4015|2.3775|2.37|2.356|2.3615|2.3735|2.344|2.375|2.4|2.428|2.4165|2.406|2.4475|2.443|2.425|2.3765|2.4015|2.364|2.3625|2.386|2.411|2.44|2.4495|2.423|2.426|2.4595|2.461|2.493|2.5135|2.4415|2.43|2.469|2.475|2.4625|2.4755|2.48|2.4135|2.385|2.3915|2.4465|2.4545|2.4595|2.472|2.502|2.4925|2.477|2.4495|2.448|2.455|2.4595|2.439|2.411|2.4195|2.429||2.445|2.4395|2.438|2.3925|2.338|2.56|2.5435|2.5455|2.563|2.609|2.629|2.6095
05422|487|/equities/investor|STOXX600/EAFAGROWTH||296.1|287.75|287|286.95|288.1|289.05|291.05|289.5|290.5|290.05|290.2|289.25|289.1|286.85|288.85||287.95|284.45|284.85|283.6|283.75|286.85|292.75|285.2|286.85|288.8||287.2|284.05|285.35|284.4|282|282.2|283.85|285.95|284.85|285|286.15|286.25|283.3|276.65|278.05|281.6|281.7|282.6|282.5||279|279.8|276|273.5|269.8||272.35|272.1|271.05|266.1|270|268.6|264.25|261.05|261.85|262.3|260.55|262.15|260.8|260.1|261.7|261.4|263.1|262.15|268.15|268.15|268.3|||268.65|269.85|269.5|269.5|269.45|267.35|263.8|266.1|263.15|270.9|268.05|268.75|268.55|263.2|263.25|261.75|260.55|259.5|259.55|260.05|260.4|259|259.1|260.45|259.95|257.45|254.45|255.6|256.2|255.4|251.35|250.8|249.4|250.1|247.75|248.55|247.5|247.7|246|247.1|246.3|245.9|246.35|244.7|244.1|242.5|241.25|237.95|238.7|230.55|227|226.15|229.75|230.55|232.25|228.6|229.1|228.95|230.65|228.6|232.2|231.2|234.15||233.45|231.95|232.1|||231.95|231.15|232.8|231.85|231.15|231.3|229.85|227.7|228.75|227.7|224.6|224.15|223.2|222.15|219.5|219.05|217.8|215.5|214.25|215.65|215.95|214.7|213.6|212.1|213|211.35|209.8|211.4|209.9|206.4|206.9|209|206.8|206|206.05|206.7|208.35|205.35|204.4|202.45|201.45|203.55|202|200.9|199.56|199.98|210|211.65|217.35|219.1|218.55|220.2|216.95|216.3|212.55|211.2|208.7|206.55|207.5|209.55|209.8|209.9|210.25|212.15|213.5|214.1|215.95|217.25|215|214.3|215.1|213.55|211.85|212.5|212.85|212.2|213.4|214.95|212.45|210.4|209.85|211.1|210.6|211.25|210.5|209.65|210.4|210.7|207.5|205.15|204.5|205.55|208.15|206.85|210.05|209.65|214.8|213.55|210.35|210.7|210.5|209.2|212.05|214.45|214.95|216.2
05423|954900|/equities/infrastrutture-wireless-italiane|STOXX600/EAFAGROWTH/EAFAVALUE||10.26|10.14|9.8|9.66|9.685|9.84|9.85|9.76|9.68|9.69|9.75|9.805|9.865|9.855|9.86|9.69|9.81|9.705|9.75|9.67|9.78|9.75|9.89|9.645|9.85|9.85|10.03|10.05|10.1|10.09|10.05|9.98|9.815|9.94|10.04|9.99|9.985|10.11|10.02|9.98|10.48|10.35|10.39|10.26|10.23|10.37|10.31|10.15|10.25|10.17|10.2|10.12||10.08|10.07|9.985|9.89|9.95|10.08|9.985|9.945|9.855|9.805|9.745|9.925|9.935|9.95|10.03|10.06|9.95|9.98|10.13|10.17|10.29|||10.53|10.605|10.53|10.565|10.54|10.41|10.355|10.375|10.37|10.47|10.235|10.295|10.36|10.455|10.405|10.445|10.495|10.505|10.445|10.475|10.235|10.415|10.615|10.6|10.68|10.755|10.73|10.77|10.725|10.65|10.805|10.72|10.635|10.795|10.755|10.735|10.675|10.935|10.945|11.12|11.14|11.245|11.325|11.2|11.36|11.19|11.15|11.01|11.06|11.035|11.03|11.085|11.36|11.505|11.39|11.375|11.495|11.5|11.525|11.425|11.555|11.51|11.565||11.45|11.485|11.51|||11.5|11.545|11.455|11.31|11.26|11.26|11.455|11.395|11.365|11.445|11.545|11.43|11.475|11.37|11.39|11.335|11.32|11.3|11.17|10.79|10.73|10.805|10.825|10.76|10.9|10.7|10.705|10.63|10.81|10.62|10.65|10.705|10.665|10.625|10.755|10.81|10.675|10.5|10.32|10.115|10.19|10.21|10.245|10.205|10.1|10.365|10.355|10.565|10.705|10.69|10.615|10.74|10.63|10.785|10.595|10.53|10.445|10.6|10.89|11.11|11.265|11.075|11.2|11.27|11.34|11.515|11.505|11.77|11.81|11.66|11.775|11.72|11.6|11.66|11.63|11.605|11.48|11.4|11.5|11.495|11.425|11.415|11.47|11.41|11.345|11.13|11.165|11.22|11.035|11.1|11.12|11.12|11.27||11.295|11.345|11.325|11.365|11.17|11.185|11.275|11.295|11.43|11.425|11.415|11.62
05424|942733|/equities/iss-a-s|STOXX600/MSCI_EU_SMALLCAP||123.1|121.8|121.6|122|123.3|121.1|122|120.8|118.8|120.9|119.4|120.7|121.7|125|129|127.7|129.9|128.8|128.6|128|125.4|128.2|132.6|129.1|131.1|132|134.6||132|135.6|133.2|131.9|131.5|133.1|132.4|130.1|129.1|127.8|130.2||130.9|131.6|128.7|127.8|125.9|||123.9|122.7|124.1|122.3|122.8|128.2|131.2|131.6|130.7|126.7|131|130.5|129.1|127.2|126|125.7|124.9|127.1|122.1|124.3|124.7|124.4|124.2|123.3|123.4|124.7|125.2||||125.7|125.25|123.45|124.7|123.85|124.2|124.2|123.55|122.1|122.2|121.7|123.15|121.8|122.8|123|121.85|121.55|124.25|123.25|124|126|128.2|126|123.8|128.75|138.3|136.05|137.2|134.1|133.45|130.8|129.1|131|130.5|131.45|129.5|129.3|128.9|130.35|129.1|131|130.65|131.85|132.15|131.15|131.65|131.9|129.05|125.85|127.6|126.05|127.6|129.9|129.35|128.2|129.4|129.75|127.25|126.8|126.1|124.55|128.5||128.95|128.35|128.1|||126.95|127.05|126.15|124.45|123.3|122.6|122.1|119.35|118.85|120|122|118.75|119.8|121.1|121.65|117.5|118|116.95|118.2|119.35|119.75|119.75|118.8|118.75|119.35|120|119.7|121.95|119.9|117.65|115.5|116.6|115.45|112.9|115.4|116.8|110|102.25|102|99.58|99.62|99.28|97|101|99.62|99.78|101.45|102.6|104.85|104.7|106.15|108|106.95|106.95|105.25|105.9|106.2|105.2|105.1|106|108.7|108.05|107.7|108.1|109.35|111.9|114.3|114.2|110|110.45|112.3|113.45|112.25|113.85|114.65|114.9|114|117.95|119.65|122.2|123.05|122.2|122.45|122.1|121.5|120.55|120.25|120.3|122|120.55|118.75|119|120.15|118.3|121.55|123|127.15|142.6|140.55|141.15|139.35|137.2|135.4|137.4|136.95|138
05425|993186|/equities/italgas-spa|STOXX600/MSCI_EU_SMALLCAP||4.792|4.764|4.726|4.638|4.65|4.68|4.652|4.642|4.588|4.63|4.602|4.59|4.69|4.72|4.75|4.756|4.82|4.752|4.842|4.762|4.82|4.884|4.96|4.86|4.976|4.934|4.966|5|5.02|4.972|4.908|4.858|4.834|4.886|4.918|4.854|4.822|4.932|5.015|5.04|5.415|5.4|5.395|5.295|5.385|5.32|5.27|5.275|5.25|5.29|5.245|5.205||5.2|5.245|5.195|5.12|5.16|5.19|5.135|5.07|5.03|4.996|5.005|5.08|5.085|5.06|5.02|5.165|5.175|5.14|5.335|5.325|5.34|||5.4|5.4|5.34|5.335|5.27|5.16|5.205|5.275|5.285|5.33|5.325|5.38|5.35|5.355|5.35|5.29|5.205|5.195|5.11|5.1|5.045|5.045|5.075|5.025|5.095|5.09|5.19|5.195|5.15|5.125|5.115|5.115|5.12|5.155|5.07|5.11|5.1|5.18|5.15|5.17|5.185|5.29|5.225|5.18|5.23|5.19|5.22|5.195|5.295|5.28|5.235|5.24|5.32|5.345|5.295|5.19|5.2|5.29|5.2|5.125|5.145|5.05|5.12||5.18|5.165|5.165|||5.19|5.175|5.18|5.18|5.175|5.2|5.21|5.21|5.175|5.2|5.235|5.195|5.2|5.185|5.155|5.13|5.115|5.06|5.03|5.055|5.08|5.05|4.978|5.01|5.045|5.025|4.946|4.924|4.936|4.836|4.84|4.904|4.87|4.89|4.928|4.924|4.926|4.828|4.798|4.74|4.708|4.728|4.804|4.792|4.776|4.832|4.884|4.95|5.05|5.005|4.934|4.974|4.982|4.956|4.878|4.846|4.85|4.81|4.768|4.748|4.852|4.814|4.896|4.994|5.06|5.06|5.14|5.305|5.25|5.22|5.315|5.345|5.245|5.33|5.29|5.265|5.28|5.195|5.235|5.23|5.255|5.25|5.25|5.28|5.225|5.21|5.14|5.115|5.04|5.05|5.055|5.06|5.11||5.185|5.19|5.24|5.22|5.16|5.09|5.115|5.14|5.19|5.29|5.36|5.37
05426|1161408|/equities/jde-peets-nv|STOXX600/EAFAGROWTH||18.5|18.47|18.66|18.58|18.4|18.66|18.62|18.85|18.91|18.77|18.6|18.81|19.2|19.3|19.87|19.51|19.6|19.76|19.82|19.79|19.57|19.62|19.59|19.63|19.95|20.62|20.76|20.64|20.82|21.04|20.22|21.26|21.18|21.52|21.8|21.8|21.9|22.46|22.6|22.68|22.36|21.98|21.56|20.56|20.94|20.96|20.72|20.56|20.54|20.36|20.4|20.56||20.82|20.76|20.7|20.54|20.58|20.54|20.42|19.92|19.97|19.64|19.37|19.29|19.25|19.26|19|19.05|18.97|19.13|19.14|19.03|19.4|||19.46|19.52|19.6|19.61|20.44|20.3|20.28|20.16|20.6|20.72|20.54|20.74|20.76|20.46|20.94|21.14|21|21.12|21|21.18|21.14|21.52|22|22.14|22.2|22.26|22|23.16|23|22.56|22.54|22.44|22.44|22.92|23.1|23.06|22.36|22.98|23.04|22.8|22.72|22.86|22.76|22.74|22.58|22.26|22.42|22.8|23.02|23.5|23.36|23.66|23.84|23.54|23.58|23.72|23.96|24.4|24.72|24.48|24.62|24.56|24.54||24.36|24.4|24.46|||24.14|24.38|24.54|24.62|24.68|24.7|24.76|24.8|24.78|24.7|24.7|24.7|24.54|24.76|24.66|24.44|24.62|24.42|24.44|24.36|25.58|25.42|25.24|25.2|25.28|25.56|25.7|25.36|26.4|25.92|25.72|26.34|26.28|26.46|26.4|26.6|26.7|26.38|26.24|25.82|25.32|26.02|26.08|25.64|25.54|25.48|25.54|25.7|25.68|25.8|25.9|26.38|26.88|26.5|26.12|26.24|26.22|26.64|26.7|26.58|26.42|26.18|25.8|25.4|25.32|25.7|25.72|25.66|25.4|25.26|25.1|25.1|24.8|24.96|25.44|25.18|24.94|25.3|25.14|25.52|25.66|25.68|25.76|25.96|26.1|26.26|26.24|26.1|26.3|26.86|26.9|27.2|27.04|26.84|26.78|26.74|26.74|26.6|26.42|26.58|26.62|26.72|26.82|27.34|27.44|27.56
05427|423|/equities/j-martins|STOXX600/EAFAGROWTH||19.62|19.53|19.3|18.79|18.51|18.72|18.82|19.1|18.95|19.22|18.25|18.41|18.95|19.15|19.44|19.13|19.24|19.34|19.6|19.65|19.62|19.61|19.59|19.65|19.89|19.96|20.18|20|20.3|20.76|20.58|20.22|20.4|20.46|20.66|20.5|20.44|20.64|20.82|20.8|20.52|20.22|20.16|20|19.87|20.38|20.04|19.69|19.6|19.79|19.5|19.36||19.35|19.49|19.03|18.63|18.63|18.88|18.45|17.78|17.91|17.72|17.97|18.07|18.25|18.54|18.27|18.3|18.4|17.87|18.24|18.49|18.43|||18.38|18.36|18.56|18.53|18.68|18.87|18.88|19.03|19.13|19|19.03|19.25|19.95|19.81|20.12|19.92|21.5|21.28|21.6|21.72|22.12|22.26|22.26|21.96|22.22|21.56|21.88|21.98|21.96|21.8|21.54|21.54|21.84|21.94|21.88|21.76|22.04|22.52|22.56|22.22|21.4|21.08|20.92|20.78|21.04|20.78|21.02|20.66|20.7|21.1|21.1|21.2|21.44|21.28|20.98|22.6|22.28|22.04|22.44|22.26|22.26|22.14|23.1||23.04|23.18|23.2|||23.08|23.12|23.24|22.98|22.84|23|23.44|23.46|23.48|23.68|23.5|23.58|23.62|23.58|23.52|22.68|22.7|22.52|22.34|22.1|22.04|21.78|21.92|21.92|21.64|21.76|22.02|22.12|22.52|22.44|22.1|22.32|22.3|22.4|22.74|22.44|22.2|22.08|21.78|21.66|22.16|22.08|19.97|20.18|20.5|20.34|20.6|20.6|20.04|20.04|19.53|19.67|20.18|19.99|19.57|19.9|20.26|20.5|20.76|21.3|21.26|21.12|21.3|21.56|21.34|21.52|21.28|21.56|21.32|21.4|21.54|21.88|21.74|21.84|22|21.92|21.52|21.88|22.04|23.02|22.94|23.5|23.7|23.86|23.76|23.86|23.54|23.44|23.5|23.7|23.36|23.68|24.18|24.12|24.16|24|24.22|24.22|24.4|24.2|24.16|24.26|24.4|24.44|24.76|24.88
05428|991179|/equities/takeaway-com-holding-bv|STOXX600/EAFAGROWTH/EAFAVALUE||11.55|11.66|11.475|11.22|11.45|11.59|11.285|11.375|11.01|11.23|11.235|11.495|11.555|12.155|12.385|12.185|12.4|12.18|12.005|11.95|11.72|11.95|12.27|12.11|12.51|12.065|12.175|12.25|12.35|12.48|12.01|12.18|11.905|12.435|12.5|12.54|13.02|13.285|13.49|13.96|14.505|14.49|14.475|14.38|13.47|13.19|13.18|13.32|13.495|13.92|13.8|13.68||13.87|14.2|13.975|14.01|14.1|13.97|13.55|13.36|14.08|13.32|13.94|14.65|14.865|14.41|15.05|14.55|14.49|14.715|15.085|14.285|13.8|||13.738|13.88|13.9|13.66|13.574|14.048|13.912|13.514|13.224|13.3|13.554|13.76|13.278|12.998|12.98|13.256|13.226|13.35|14.184|14.706|15.22|14.754|15.024|14.526|14.85|14.948|14.818|14.84|14.978|15.424|15.55|15.25|14.718|15.814|14.538|14.41|14.266|14.176|13.796|14.004|13.89|14.15|14.552|14.63|14.642|14.192|14.466|14.096|13.398|13.64|13.664|12.764|13.312|13.152|14.346|14.176|13.908|14.492|14.518|13.86|13.85|13.694|13.798||13.782|13.98|14.232|||14.054|14.108|14.476|14.596|14.52|15.088|15.586|14.678|15.026|15.052|14.926|14.768|14.81|14.35|14.36|14.22|14.336|14.516|14.514|14.96|14.77|14.674|14.356|14.24|14.718|14.718|14.544|14.832|14.352|13.204|12.674|13.04|12.79|12.78|12.604|12.498|12.228|11.538|11.456|10.94|10.752|10.57|10.722|11.432|11.366|11.544|11.666|11.694|11.916|12.272|11.826|12.368|12.378|12.152|11.248|11.146|11.1|11.204|10.854|11.42|11.77|11.518|11.628|12|12.482|12.848|12.646|13.236|12.356|12.734|13.094|13.152|12.802|12.654|12.26|11.774|11.71|12.004|12.71|13.036|12.936|13.002|12.386|12.78|12.72|12.356|12.498|12.87|12.55|12.834|13.112|13.25|13.558|13.788|13.952|13.942|14.686|14.486|14.494|15.06|15.372|15.086|15.134|15.622|16.336|16.44
05429|539|/equities/kbc|STOXX600/EAFAVALUE||68.4|68.2|67.44|66.58|67.02|66.9|67.14|66.28|66.22|66.16|65.9|65.94|65.94|66.74|67.12|66.44|67.34|66.78|66.28|65.6|64.16|64.58|65.74|63.9|66.12|66.42|66.12|65.98|66.78|67.86|66.86|66.7|66.64|66.86|67.88|67.76|68.94|68|68.82|68.9|68.48|68.1|70.02|68.92|68.64|71.38|71.12|70.34|71.22|70.14|70|69.9||69.9|69.28|68.92|69.5|71.38|71.06|70.82|69.6|70|68.64|67.6|68.5|68.68|68.96|68.76|69.2|69.92|69.3|69.64|69.4|69.36|||69.42|69.48|69.02|68.78|68.26|68.9|68.22|68.74|68.5|69.04|68.18|68.44|68.62|67.58|67.88|67.58|68.02|67.52|66.46|65.86|64.9|66.1|65.08|64|64.08|63.26|62.58|62.04|62.9|63.1|62.94|63.1|62.82|62.98|60.62|60.16|56.58|58.4|59|59.4|59.2|60.48|60.58|60.3|60.72|59.94|60.5|59.86|59.7|59.7|58.22|57.66|58.12|58.78|58.44|58.74|59.82|60.54|60.54|60.86|61.14|60.16|60.48||58.72|58.56|58.6|||58|57.86|57.9|57.24|57.54|58.54|58.24|55.84|55.96|56.72|56.96|56.06|55.56|54.88|53.92|53.38|52.6|52.48|52.18|52.56|53.44|52.88|52.44|52.14|52.72|53.24|51.8|51.94|51.14|51.04|51.28|52.3|51.8|53.18|53.54|54.04|52.64|51.9|51.9|51.98|51.68|51.52|51.44|51.24|51.96|52.72|53.86|54.12|54.66|56.92|56.68|56.96|57.9|58.2|57.14|57.74|56.86|56.76|57.4|58.2|59.14|59.78|59.42|59.64|59.78|60.48|61|61.12|60.6|59.1|59.8|59.48|58.62|58.22|58.2|57.98|58.56|59.44|60|60.82|60.64|60.56|61|62.04|60.9|60.2|60.36|60.32|62.08|62.28|62.2|62.9|63.34|64.88|65.26|64.78|64.22|68.24|68.06|69.5|68.96|67.94|67.52|67.64|68.4|68.8
05430|44480|/equities/kerry-group|STOXX600/EAFAGROWTH||79.55|78.1|77.85|77|77.2|76.5|75.9|76.1|75.85|75.75|75.65|76.6|77.1|75.9|75.95|75.7|74.4|75.2|75.05|75.1|75.3|75.95|76.3|76.2|76.95|77.3|77.75|77.6|77.7|77.8|77.8|77.75|77.7|77.6|78|78.1|78.6|79.3|78.75|78.45|78.8|79.05|78.25|79.45|79.65|80|79.5|80.3|80.45||80.4|82.45||80.8|80.85|80.15|79.4|79.45|80.3|80.8|79.4|79.05|79.05|79.25|79.9|80.5|80.35|79|78.95|78|77.7|77.95|79.6|80.05|||79.44|79.6|80.7|80.66|81.72|81.4|81.42|81.82|81.58|82.18|81.64|81.28|82.08|82|81.56|81.68|80.94|81.2|79.9|81.24|81.14|80.1|79.52|80.8|81.76|80.3|79.46|79|78.68|76.62|78.3|81.98|80.7|80.38|80.14|82.2|81.32|80.7|80.7|79.32|81.7|82.68|81.96|81.9|81.26|80.4|79.7|79.42|79.5|78.38|76.8|76.92|77.04|76.34|75.56|75.92|76.7|78.04|78.02|77.14|77.98|78.02|77.4||78.66|78.08|78.36|||76.7|75.84|75.46|74.78|75.12|74.14|74.34|74.4|73.72|74.16|74.28|75.2|74.88|75.26|74.24|73.48|74.22|73.78|74.7|74.32|74.48|74.1|73.48|71.9|72.18|72.86|73.52|73.92|73.7|72.36|72.46|74.2|73.98|74.04|74.58|75.18|74.58|73|72.88|72.26|72.18|72.72|75.42|74.32|73.14|71.14|72.5|74.56|74.36|75.7|74.14|75.54|75.82|77.02|75.48|75.92|78.4|77.66|78.12|78.06|79.18|77.02|79.76|80.58|80.94|82.04|82.48|83.26|81.76|81.34|82.96|83.02|83.7|84.08|84.96|84.02|84.46|84.7|83.98|84.9|84.84|86.14|85.78|86.4|86|85.58|84.7|84.86|83.28|83.94|84.36|85.6|86.16|86.72|87.66|87.12|88.66|88.34|89.76|91.16|90.92|90.94|92.52|90.34|90.36|90.8
05431|575|/equities/kesko|STOXX600/EAFAGROWTH||16.65|17.18|16.945|16.65|16.66|16.725|16.675|16.51|16.555|16.605|16.39|16.465|16.565|16.75|16.895||16.715|16.63|16.875|16.55|16.445|16.31|16.34|16.235|16.4|16.23|16.305|16.135|16.53|16.775|16.72|16.705|16.645|16.975|17.15|16.97|17|16.93|16.98|17.075|17.095|17.03|16.74|16.69|16.54|16.455||16.165|16.08|16.13|16.13|16.02||16.03|16.155|16.055|15.915|16.82|16.91|16.885|16.535|16.47|16.66|16.78|16.84|16.915|16.925|16.985|17.005|16.975|16.975|17.145|16.985|16.695|||17.315|17.305|17.285|17.27|17.325|17.41|17.43|17.19|17.155|17.045|17.19|17.12|17.13|17.045|17.13|17.08|16.925|16.91|17.42|17.79|17.665|17.605|17.75|17.615|17.75|17.71|17.78|17.995|17.9|17.93|17.575|17.21|17.095|17.48|17.445|17.795|17.62|17.75|17.71|17.8|17.985|18.08|18.815|17.405|17.335|17.085|17.13|17.02|16.925|16.87|17.03|17.075|17.505|18.14|18.37|18.4|18.305|18.395|18.365|18.255|18.24|17.94|18.11||17.925|17.99|18.03|||17.91|17.67|17.68|17.605|17.455|17.485|17.535|17.12|17.265|17.695|17.935|17.94||17.815|17.62|17.685|17.555|17.485|17.09|17.16|17.325|17.175|17.1|17.17|17.285|17.14|17.13|17.26|17.095|16.56|16.42|16.58|16.57|16.6|16.53|16.52|16.295|15.975|15.965|15.735|15.525|15.48|15.14|15.28|15.2|15.285|15.325|15.33|15.465|15.7|15.75|16.13|16.23|16.36|16.165|16.3|16.22|16.005|16.43|16.56|16.97|16.755|16.9|17.08|17.41|17.745|17.64|17.675|17.61|17.665|17.8|17.835|17.44|17.71|17.745|18.035|18.05|17.98|17.95|18.11|18.17|18.02|18.11|17.93|17.735|17.59|17.51|17.53|17.235|17.215|17.25|17.255|17.375|17.435|17.51|17.66|17.935|17.775|17.79|17.97|17.96|17.765|17.855|18.2|18.195|18.18
05432|8777|/equities/kghm-polska-miedz-sa|STOXX600/MSCI_EEM||156|154.5|153.35|154.65|153.35|152.3|151.95|152.45|146.7|147.9|150.35|148|150.3|150.95|151.95|142.1|144.05|141.85|140.85|141.1|141.45|142.95|144.4|142.15|144.25|143.2|146.65|143.75|148.25|154.15|151.7||151.75|157.25|158.8|158.05|157.05|161|169.65|170|164.35|157.15|153|154.45|152.2|150|149.2|147|143.8|144.2||139.95||140.65|143.8|139.7|137.95|132.9|132.65|139.65|142.4|143.6|142.4|137.55|144.2|144.5|141.15|142.35|140.6|129.3|128.25|128|121.4|118.45|||114.15|109.65|110.65|109.7|117.05|117.5|114|116.25|117.95|118.45|116|115.95|112.8|111|109.8|110.45|108.2|106.15|107.5|109.1|107.8|108.05|111.3|110|111.35|111.5|111.4|111.75|112|113.45|110.4|110.1|109.3|111.15|108.2|109.75|110.85|111.2|109.25|111.05|111.85|112.45|111.05|113.55|113.35|111.85|113|108.1|105.75|107.1|106|105.9|110.3|109.15|111.05|110.85|112.45|114.5|114.95|115.85|116.25|117.2|120.15||122.7|124.7|125.6|||123.8|123.9|123.95|126.1|124.2|123.3|121.5|115.6|115.65|118.45|117.95|117.25|119.4|118.8|120.2|121.4|115.3|117.25|117.4|114.95|116.3|116|117.35|118.65|119|115.75|114.95|114.5|112.4|106.1|105.9|109.5|107.5|109|113.5|113.8|113.2||112.25|111.6|111.35|111.9|110.8|107.4|105.6|107.95|110.2|113.3|111.9|112.5|109.15|109.7|110.8|110.05|107.9|107.4|105|106.75|107.25|108.8|111.95|111.4|108.55|109.35|108.2|111.45|111.7|115.15|111.6|112.5|116.8|116.3|111.35|112.6|111.9|110.3|109.25|113|114.75|116.5|117.9|114.1|115.8|115.95|113.4|110.45|109.85|112.25|109.7|107.85|106.3|107.75|109.1||112.5|113.95|116.25|115.65|115.05|117.75|119.55|118.5|118.15|122.15|124.05|120.4
05433|32414|/equities/kingspan-group|STOXX600||86.2|85.58|82.88|83.1|83.1|80.88|80.88|80.88|80.88|80.88|80.88|80.88|80.88|80.83|79.78|82.1|82.1|82.1|80.83|80.83|80.83|85.15|86.73|85.73|85.73|87.2|86.35|89.15|89.15|89.15|88.78|90.25|90.25|90.25|91.5|90.25|90.25|90.25|90.25|90.25|90.63|90.63|87.78|87.78|87.78|87.78|87.78|87.78|87.78|85.9|87.78|83.05|84.05|84.05|86|86|81.72|81.72|81.72|81.72|81.83|80.35|83|83|83|83.1|83.1|83.1|83.1|85|85.4|85.4|85.4|83.63|||83.63|83.63|83.63|83.63|83.88|83.88|83.88|82.58|82.58|82.58|83.1|83.1|83.1|83.1|83.1|83.1|83.1|84.15|84.15|84.3|84.3|84.3|83.45|83.45|83.05|83.05|83.05|83.05|83.05|80.3|80.3|80.3|80.1|80.1|77.83|76.93|76.93|76.63|76.63|76.63|76|76|75.93|74.83|74.83|74.4|73.63|73.45|72.53|72.63|73.83|73.83|73.83|74.53|73.3|73.3|73.35|74.92|74.78|74.83|76.1|74.67|77.45||78.62|78.62|79.05|||78.15|78.15|78.15|80.05|80.05|80.05|79.25|73.88|74.88|74.92|73.78|73.15|73.1|72.2|72.2|72.2|72.2|70.1|70.1|69|69.67|69.2|69.62|68.72|68.78|68.78|67.67|68.4|68.35|65.4|65.78|66.15|64.58|65.4|65.78|69.53|66.4|63.15|63.15|63.15|61.67|61.67|61.88|63.45|62.62|62.62||||||||||||||||||||||||||||||||||||||||||||||72.8|75.4|75.2|76.025|74.8|74.7|75.35|74.4|74.5|74.6|73.4|74.25|72.775|72.3|72.6
05434|18993|/equities/kinnevik-investment-b|STOXX600|||90.6||91.45||||||||||||||90.65|||97.2||99.47||102.24|||||120.67|122.08||120.7|||||||127.25||||126.75||||||120.25|119.5||||117||||||||||124.05|||||||121.2||||||||||115.22||109.03|||112.7||||||||106||106.72||107.75|107.38||102.75||104.28|104.83|106.15|105.12|100.95|99.48|101.78||99.79|99.5||97.84|103.8|104.17||111.78|113.35|111||||||102.75|||||101.88||||||103.8|||108.17|107.78|108.05||||||112.05||111.92|||||||||||||||||100.7||102.53||||||95.61|||||||||||94.64|92.74||92.63|93.97|99.05|99.86|107.22||110.1||112.05|110.8|108.22|||||||107.1|107.83||113.28|||||||||119.65|||||||126.25|127.95|124.9|123.8||124.9||124.95|124.55|126.7||122.15|124.85|124.7|126|127.55|||128.2|132.35|134|133.65|137.28||144.1|145
05435|1081898|/equities/kojamo|STOXX600/MSCI_EU_SMALLCAP||10.61|10.46|10.22|9.93|9.815|9.91|9.86|9.765|9.655|9.685|9.615|9.57|9.335|9.505|9.44||9.315|9.205|9.26|9.21|9.345|9.245|9.485|9.24|9.595|9.52|9.825|10.17|10.23|10.16|10.08|9.92|9.695|10|10.07|10|10.08|10.37|10.24|10.34|10.38|10.62|10.72|10.56|10.52|10.21||10.3|10.98|10.59|10.69|10.59||10.4|10.64|10.45|10.09|10.31|10.24|10.09|9.97|9.855|9.64|9.635|9.97|9.88|9.915|9.97|10.2|10.6|10.46|10.41|10.56|10.69|||10.98|10.93|10.8|10.91|11.16|11.15|10.82|10.8|10.67|10.63|10.77|11.08|11.02|11.06|10.9|10.53|10.39|10.33|10.38|10.48|10.25|10.24|10.45|10.34|10.36|10.35|10.31|10.39|10.35|10.5|10.59|10.38|10.39|10.64|10.61|10.67|10.46|10.57|10.59|10.77|10.8|11.06|10.96|11.06|10.96|11.05|10.97|10.83|10.95|10.89|10.87|10.88|11.17|11.3|11.52|11.47|11.74|11.83|11.92|11.88|11.83|11.65|11.73||11.9|12.06|12.12|||12.03|11.88|11.94|11.76|11.61|11.16|11.33|10.74|10.8|10.68|10.68|10.98||10.85|10.43|10.37|10.21|10.24|10.08|10.17|10.18|10.22|10.07|9.9|9.965|9.94|9.77|9.8|10.1|9.32|9.4|9.59|9.235|9.45|9.46|9.48|9.435|8.085|8.06|7.69|7.68|7.63|7.515|7.74|7.655|7.71|7.62|7.675|7.94|8.115|8.1|8.185|8.395|8.375|8.21|8.15|8.07|7.98|7.925|8.295|8.4|8.095|8.02|8.33|8.645|8.695|8.745|8.93|8.595|8.615|9.2|9.385|8.72|8.615|9.02|8.91|8.975|9.09|9.02|9.08|9.125|9.2|8.89|8.795|8.45|8.31|8.42|8.345|8.065|7.815|8|8.005|8.085|8.085|8.2|8.51|8.92|8.765|8.695|8.66|8.765|8.66|8.635|8.775|8.88|8.905
05436|570|/equities/kone-corporation|STOXX600/EAFAGROWTH/EAFAVALUE||47.7|47.15|46.69|46.56|46.73|47.2|47.57|47.33|46.49|46.2|46.09|46.13|46.07|46.18|47.07||46.64|46.21|46.59|47.17|47.24|47.06|47.24|46.9|47.02|47.2|46.95|47.6|47.38|47.33|46.79|47.36|47.62|48.44|48.78|48.81|48.46|48.94|48.92|49.38|50.38|51.14|50|49.35|48.92|49.31||48|48.09|47.45|46.64|45.64||45.8|46.28|45.27|44.01|44.72|43.43|43.28|42.9|43.23|43.23|43.63|44.11|44.09|44.09|44.12|43.11|43.21|42.94|43.21|43.15|43.18|||43.14|42.85|43.2|43.21|43.03|43.52|43.36|43.33|42.74|42.97|43.31|43.2|43.48|42.21|42.93|43.26|42.77|42.63|43.4|43.87|45.22|46.16|46.4|46.51|46.7|46.45|47.07|46.01|46.23|47|45.65|45.56|45.14|45.2|46.2|46.45|46.48|46.2|45.55|46.25|46.4|45.94|45.67|46.61|46.31|44.73|44.53|43.14|42.94|42.5|42.71|42.5|45.16|45.24|45.54|45.15|45.56|45.4|45.76|45.77|45.32|45.3|44.92||45.16|44.61|44.58|||44.5|43.76|43.81|43.02|41.94|41.96|41.44|40.29|40.74|40.4|40.92|41||40.42|40.54|41.01|40.79|40.76|41.39|41.78|42.05|42.21|41.6|41.4|41.67|41.32|41.37|42.12|42.06|41.5|41.84|42.76|42.36|41.88|41.53|42.06|41.94|40.45|40.89|40.02|39.49|39.88|39.5|38.17|38.18|38.28|39.05|38.38|38.79|39.21|39.44|39.67|39.64|39.99|39.09|39.66|39.2|39.59|40.24|40.13|39.92|39.34|39.34|38.98|39.51|40.2|40.33|40.66|40.48|40.86|40.6|40.9|40.03|40.3|41.14|41.01|41.08|42.57|41.9|42.12|41.25|42|42.95|43.33|42.4|41.95|42.33|42.43|42.07|42.26|43.14|43.31|43.57|43.58|44|44.33|45.01|44.71|44.1|44.81|45|45.33|45.8|46.39|46.64|46.62
05437|6905|/equities/koninklijke-dsm|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05438|6913|/equities/kpn-kon|STOXX600/EAFAVALUE||3.64|3.635|3.675|3.643|3.615|3.584|3.607|3.601|3.586|3.609|3.58|3.568|3.549|3.592|3.611|3.583|3.61|3.573|3.538|3.49|3.496|3.47|3.442|3.462|3.501|3.51|3.508|3.483|3.474|3.459|3.444|3.444|3.446|3.416|3.453|3.444|3.433|3.439|3.433|3.463|3.494|3.467|3.454|3.441|3.438|3.408|3.416|3.375|3.371|3.363|3.356|3.373||3.408|3.442|3.426|3.436|3.417|3.395|3.348|3.321|3.379|3.378|3.372|3.383|3.402|3.414|3.445|3.45|3.416|3.425|3.434|3.418|3.427|||3.466|3.44|3.414|3.385|3.37|3.333|3.349|3.329|3.327|3.391|3.403|3.415|3.424|3.446|3.44|3.409|3.395|3.408|3.399|3.389|3.383|3.386|3.369|3.354|3.398|3.362|3.357|3.372|3.342|3.318|3.273|3.205|3.243|3.256|3.238|3.225|3.253|3.213|3.245|3.267|3.245|3.148|3.131|3.148|3.169|3.157|3.147|3.177|3.186|3.164|3.172|3.163|3.155|3.154|3.135|3.128|3.121|3.121|3.127|3.131|3.139|3.123|3.121||3.118|3.113|3.117|||3.123|3.117|3.115|3.098|3.11|3.111|3.117|3.125|3.129|3.136|3.138|3.146|3.142|3.151|3.148|3.139|3.147|3.17|3.182|3.173|3.176|3.17|3.184|3.173|3.184|3.167|3.163|3.168|3.181|3.214|3.2|3.198|3.216|3.19|3.19|3.186|3.186|3.195|3.175|3.186|3.167|3.186|3.157|3.11|3.113|3.132|3.139|3.15|3.147|3.151|3.164|3.162|3.157|3.157|3.163|3.149|3.118|3.1|3.091|3.117|3.119|3.114|3.102|3.141|3.133|3.156|3.197|3.237|3.219|3.227|3.237|3.252|3.229|3.244|3.22|3.231|3.233|3.21|3.218|3.205|3.223|3.227|3.216|3.211|3.181|3.179|3.19|3.191|3.196|3.228|3.232|3.213|3.233|3.222|3.25|3.239|3.234|3.204|3.192|3.204|3.212|3.224|3.228|3.281|3.292|3.319
05439|6961|/equities/finmeccanica|STOXX600/MSCI_EU_SMALLCAP||22.94|22.96|23.03|22.45|22.23|22.45|22.86|22.38|21.56|21.82|21.68|21.42|21.45|21.64|22.29|22.47|22.84|22.64|22.41|21.79|21.18|22.36|22.86|23.31|24.4|24.17|23.74|23.8|23.69|24.14|23.57|23.09|23.06|23.53|23.8|23.47|23.58|23.46|23.4|23.6|23.28|23.22|22.5|21.93|22|22.76|22.1|22.05|21.46|22.46|21.81|21.53||21.63|22.09|21.76|21.42|21.98|22.23|21.75|21.68|21.97|22.29|22.67|22.63|22.12|21.71|21.63|21.58|23.7|23.27|23.08|23.29|22.98|||23.28|22.96|23.04|22.97|22.36|22.01|22.22|22.11|21.76|21.28|21.36|20.7|20.01|19.85|20.69|20.77|20.88|20.71|20.54|20.24|19.755|19.64|19.51|19.98|19|19.08|19.03|19.15|19.19|18.77|18.58|18.29|17.245|17.205|17.01|16.46|16.665|16.85|16.245|15.995|16.015|16.205|16.235|16.2|16.125|16.4|16.36|16.135|16.5|16.44|16.88|17.05|17.095|17.04|17.275|16.96|16.635|16.46|16.37|16.205|16.33|15.445|15.24||14.935|14.95|14.875|||14.75|14.685|14.62|14.705|14.56|14.78|14.435|14.43|13.84|13.815|13.85|13.58|13.915|13.905|14.13|14.335|14.07|14.125|14.17|14.01|14.52|14.51|14.39|14.665|14.92|14.655|14.38|14.355|14.395|14.83|14.87|14.205|14.18|14.15|14.205|14.34|14.42|14.465|14.235|14.175|13.85|14.05|14.055|13.895|13.675|13.865|14|14.35|14.395|14.27|13.96|14.31|13.95|13.745|13.56|12.94|13.08|13.2|13.48|13.54|13.66|13.77|13.675|13.47|13.625|13.605|13.75|14.03|14.08|13.86|13.98|13.765|13.81|13.805|13.86|13.74|13.86|13.795|13.66|13.375|13.315|13.315|13.25|13.11|13.07|12.955|13|13.075|12.905|12.93|12.83|12.815|12.87||13.085|13.185|13.345|13.32|13.345|13.31|12.91|12.55|12.56|12.425|12.315|11.88
05440|480|/equities/ericsson-b|STOXX600/EAFAGROWTH||70.88|67.92|67.94|67.4|67.9|65.54|65.22|66.02|66.2|67.1|65.8|65.4|64.6|64.36|64.94||63|62.12|62.46|61.96|61.78|62.18|64|64.04|65.12|66.02||65.96|65.5|65.48|64.4|64.76|62.96|63.38|63.34|63.44|63.62|63.94|62.1|61.8|61.08|60.7|60.06|61.82|58.7|58.2||58.06|58.28|57.26|56.78|55.8||56.22|56.42|57.4|57.4|57.2|58.04|57.12|56.26|55.8|54.72|54.38|53.54|54.02|54.62|54.9|55.42|55.14|54.66|56.38|58.26|57.72|||57.97|58|57.5|56.93|57.4|57.57|57.02|56.67|56.24|59.35|58.59|58.51|58.23|57.3|56.99|56.98|57.13|56.39|56.56|56.32|56.23|56.03|56.6|56.12|56.45|56.06|55.25|56.04|56.09|55.63|55.9|55.25|55.53|56.99|57.17|56.59|55.77|56.48|56.74|56.82|56.97|57.73|59.16|60.39|60.67|60.72|60.4|63.53|61.27|61.66|64.22|63.51|63.95|64.05|64.17|63.1|63.2|62.61|62.81|62.65|63.19|62.92|63.77||63.18|63.28|63.2|||62.7|61.96|62.6|61.6|61.1|61.62|61.75|59.26|60|59.55|59.3|57.88|58.33|57.6|54.3|51.91|51.96|52.58|51.75|52.26|52.51|52.27|52.32|52.35|52.82|52.21|51.53|51.98|51.38|50.27|50.33|50.86|50.92|51.02|50.94|50.85|50.47|50.03|50.01|48.87|49.4|49.62|49.55|49.05|49.47|49.36|49.51|49.91|50.74|53.93|53.66|54.12|53.32|53.7|53.31|52.17|52|52.77|53.7|52.51|53.33|52.49|53.59|54.5|55.67|56.96|57.26|57.44|56.81|56.56|56.38|56.43|56.11|56.74|57.16|56.8|57.92|58.33|57.73|56.78|56.77|56.33|55.62|55.64|54.67|54.14|53.91|54.12|54.17|53.46|53.8|53.35|52.68|53.58|53.7|53.36|54.02|53.27|52.97|53.19|53.16|52.71|53.31|53.35|52.89|53.55
05441|18999|/equities/lundbergforetagen|STOXX600||540|||||||533.75||||||523.5|527|||||||526.75||||||537.75||||548.25|554.5||||||||569.5||||||||||||||547|||||||||||||||||||||||||||||||||||||||||||||||||||||547.2||||||544.2||||||||||||520.2|||||||537.4||540.7||543.3||||||550.8|||||||||557|544||||||||506.7||500.9|||||||||||||||||466.4||||||||||||||||||||||||||||||||||||||452.15|||||||||||||437.1||||||444.1||||||||456.3|455.2||459.5|||
05442|489|/equities/lundin-petroleum|STOXX600/EAFAGROWTH||8.64|8.46|8.144|8.47|8.444|8.222|7.79|7.668|7.452|7.15|7.15|7.2|7.25|7.244|7.278||7.264|7.198|7.262|7.09|7.14|7.146|7.48|8.008|8.548|8.43||8.68|8.704|8.98|9.206|9|8.162|8.45|8.046|7.656|7.53|7.572|7.742|7.872|7.634|7.638|8.262|8.206|7.846|7.56||7.66|7.528|7.358|7.242|7.35||7.336|7.468|7.312|7.192|7.15|7.158|7.296|7.342|7.262|7.22|7.2|7.11|7.654|7.548|7.5|7.714|7.85|7.63|7.508|7.44|7.27|||7.116|7.338|7.3|7.31|7.38|7.306|7.228|7.302|7.266|7.2|7.2|6.806|6.77|6.658|6.782|6.8|6.684|6.68|6.78|6.968|6.732|6.782|7.002|6.652|6.68|6.632|6.314|6.014|6.474|6.752|6.726|6.6|6.682|6.928|6.702|6.728|6.71|7.258|7.03|7.126|7.13|7.198|7.166|7.502|7.434|7.438|7.34|7.228|7.124|7.172|7.286|7.318|7.448|7.42|7.424|7.266|7.354|7.596|7.894|7.916|7.8|7.742|8.01||7.96|8.184|8.24|||8.414|8.498|8.494|8.324|7.75|7.864|7.842|7.158|7.074|7.3|7.398|7.51|7.278|7.15|7.388|7.52|7.408|7.376|7.064|7.05|7.122|7.038|7.072|7.088|7.65|7.25|7.056|7.356|7.162|6.814|6.914|6.878|6.5|7.104|7.254|7.24|6.902|6.612|6.952|6.78|6.914|6.856|6.744|6.936|6.892|6.954|7.004|7.18|7.576|7.784|7.532|7.53|7.544|7.668|7.272|7.01|7.11|7.062|6.844|7.1|7.31|7.23|7.392|7.388|7.582|7.858|8.082|8.3|8.164|8.494|8.794|8.752|8.552|8.678|8.672|8.634|8.62|8.89|9.05|9.324|9.544|9.13|9.008|8.806|9.7|9.68|9.672|9.826|9.906|10.125|10.02|10.12|10.08|10.07|10.75|10.975|11.23|10.62|10.605|10.73|11.045|11.345|11.24|11.86|12.17|11.675
05443|7024|/equities/mediobanca|STOXX600/EAFAVALUE||14.285|14.385|14.35|14.165|14.19|14.1|14.155|14.06|13.92|14.09|13.69|13.65|13.775|13.87|13.935|13.62|13.81|13.585|13.69|13.62|13.525|13.835|14.335|14.025|14.18|14.345|14.375|14.33|14.42|14.625|14.52|14.5|14.455|14.55|14.665|14.63|14.6|14.58|14.625|14.835|15.245|15.18|15.195|14.93|14.61|14.45|14.11|14|13.97|13.68|13.475|13.35||13.35|13.45|13.405|13.4|13.645|13.705|13.615|13.495|13.58|13.445|13.395|13.675|13.575|13.565|13.65|13.6|13.705|13.695|13.81|13.82|13.675|||13.81|13.785|13.625|13.565|13.4|13.32|13.255|13.275|13.1|13.1|12.915|12.995|12.945|12.81|12.795|12.795|12.85|12.69|12.58|12.61|12.595|12.62|12.7|12.805|12.945|12.3|12.35|11.85|11.78|11.695|11.665|11.485|11.51|11.59|11.635|11.84|11.895|11.975|12.085|12.155|12.085|12.3|12.27|12.125|12.11|12.07|12.09|11.94|11.98|12.015|11.92|11.835|11.54|11.27|11.28|11.2|11.235|11.285|11.35|11.32|11.235|11.115|11.2||11.205|11.175|11.215|||11.245|11.135|11.2|11.125|11.12|11.125|11.15|11.085|11.15|11.095|11.13|11.05|10.965|10.67|10.745|10.805|10.775|10.73|10.76|10.77|10.84|10.845|10.855|10.75|10.88|11.765|11.71|11.805|11.895|11.7|11.54|11.525|11.47|11.515|11.5|11.495|11.41|11.35|11.27|11.05|10.68|10.895|11.01|11.005|11.16|11.035|11.23|11.38|11.84|12.09|12.11|12.26|12.19|12.18|12.06|12.15|12.14|12.235|12.29|12.375|12.53|12.465|12.425|12.38|12.255|12.2|12.305|12.405|12.3|12.135|12.21|12.27|12.16|12.175|12.165|12.065|12.145|12.025|12.17|12.08|12.075|12.07|12.14|12.105|11.94|11.805|11.82|11.855|11.875|11.7|11.63|11.66|11.76||11.825|11.715|11.74|11.71|11.59|11.885|11.835|11.845|11.855|11.97|12.12|12.12
05444|102931|/equities/merlin-properties-sa|STOXX600/MSCI_EU_SMALLCAP||10.75|10.7|10.6|10.39|10.55|10.74|10.63|10.61|10.5|10.45|10.4|10.28|10.3|10.54|10.67|10.54|10.74|10.52|10.73|10.52|10.6|10.74|10.97|10.71|10.84|10.93|11.11|11.18|11.22|11.2|11.02|10.92|10.58|10.71|10.75|10.66|10.62|10.86|10.55|10.72|10.82|11.24|11.06|10.7|10.68|10.69|10.79|10.78|10.79|10.69|10.73|10.77||10.61|10.66|10.56|10.35|10.34|10.44|10.36|10.21|10.25|10.01|10|9.97|10.02|9.91|9.825|9.83|9.71|9.595|9.715|9.525|9.685|||9.975|9.795|9.7|9.59|9.495|9.4|9.165|9.135|9.135|9.12|9.215|9.15|9.105|9.255|9.285|9.12|8.935|8.83|8.86|8.905|8.755|8.855|9.13|9.19|9.205|9.22|9.18|9.19|9.17|9.165|9.17|9.1|9.13|9.33|9.145|9.32|9.275|9.36|9.38|9.325|9.33|9.505|9.485|9.545|9.49|9.44|9.45|9.3|9.425|9.33|9.36|9.365|9.52|9.525|9.515|9.44|9.705|9.55|9.595|9.72|9.88|9.855|9.985||10.06|10.1|10.12|||10.06|10.02|10.09|9.985|9.86|9.89|10.04|9.475|9.43|9.7|9.62|9.65|9.74|9.705|9.38|9.37|9.26|9.26|9.155|8.8|8.61|8.82|8.87|8.67|8.98|8.96|8.695|8.75|8.805|8.345|8.375|8.505|8.42|8.45|8.255|8.49|8.36|7.87|7.86|7.67|7.625|7.575|7.52|7.645|7.625|7.71|7.715|7.865|8.04|8.095|7.955|8.075|8.11|8.065|7.865|7.89|7.855|7.765|7.77|7.955|7.985|7.85|7.745|7.91|7.87|7.98|8.06|8.21|7.99|7.88|8.095|8.38|8.245|8.195|8.23|8.115|8.09|8.165|8.11|8.12|8.145|8.27|8.195|8.165|8.165|8.015|8.01|7.99|7.885|7.765|7.92|8.04|8.135|8.17|8.28|8.315|8.475|8.365|8.41|8.495|8.475|8.43|8.43|8.42|8.47|8.41
05445|556|/equities/moeller-maersk-b|STOXX600/EAFAGROWTH/EAFAVALUE||10890|11285|11815|11680|11680|12315|12985|13125|12650|12860|12105|12105|11970|11670|11690|11420|11745|11540|11770|11690|11400|11420|11575|11445|12300|12175|12010||11985|12055|12465|12495|12410|12395|12210|12100|11515|11310|11505||11430|11700|11335|11435|11240|||10435|10145|9824|9562|9662|10105|10190|10595|10330|9730|9856|9798|9656|9568|9374|9570|9470|9684|9646|9642|9228|9372|9480|9634|9590|9326|9022||||8994|8864|9104|9130|9174|9050|8852|8912|9056|9368|9558|9720|9526|9478|9466|9384|9286|9572|9622|9746|10085|9956|9952|10145|10485|10400|10485|10740|10535|10905|10815|10855|11005|10905|10975|12865|12890|12515|12185|12455|12725|12645|12525|12680|13120|12975|13280|13165|12895|13535|13640|13355|13135|13045|13100|12955|13220|13185|13975|14120|13575|12915||12140|11980|12190|||12785|12440|12115|11755|12185|11820|10960|10460|10310|10475|10500|10395|10600|10700|10940|10925|10800|10870|10675|10775|10560|10365|10190|10090|10420|10310|10285|10490|10320|9944|9988|10175|9978|9826|10020|10130|12195|11900|11725|11595|11860|11810|11550|11815|11680|11430|11570|11890|12170|12355|12825|12615|12615|12970|13230|13200|12985|12740|12830|12765|12735|12605|12485|12465|12295|12620|12865|12800|12635|12445|12570|12650|12510|12335|12475|12300|12370|12710|12480|12830|12715|12505|13190|13195|12980|12960|13095|13460|13750|13605|13355|13285|13490|13365|13320|13230|13350|13185|13055|13005|12855|13515|13620|13760|13935|13740
05446|48565|/equities/moncler-spa|STOXX600/EAFAGROWTH||58.28|57.16|56.64|55.56|56.3|56.68|56.38|56.54|56.94|57.48|57.06|57.18|58.44|58.58|58.26|56.82|57|56.54|57.58|59.16|58.64|59.82|60.02|59.32|60.32|61.46|62|61.52|61.46|61.8|61.24|61.18|60.28|61.02|61.76|61.94|60.94|60.42|60.74|63.02|64|63.98|63.84|63.36|62.3|63.44|63.44|63.22|64.2|64.28|64.3|64.12||64.12|64.52|64.92|64.76|66.8|65.84|65.26|65.44|65.64|66.06|64.56|64.9|64.16|64.62|64.58|65.2|66.04|66.04|66.9|67.36|67.3|||69.18|68.52|68|68.16|68.16|68.24|68.24|68.5|69.22|69.26|70.34|69.64|69.38|68.28|67.1|67|66.64|65.98|66.92|67.46|66.66|63.5|63.68|62.7|64.1|63.72|62.92|62.68|62.56|62.52|61.82|59.7|59.36|60.34|59.56|58.82|58.14|58.38|57.72|57.74|57.16|57.3|57.7|57.28|56.86|51.86|51.96|51.9|51.8|51.44|51.54|51.14|52.6|53.5|53.74|53.4|54.3|54.14|53.44|52.12|52.3|53.14|55.64||55.7|55.56|55.96|||56|56.26|55.74|55.16|54.64|55.92|56.46|54.04|54.6|54.3|53.66|52.38|51.94|51.5|51.04|50.68|50.88|51.02|50.72|51.3|51.56|52.1|51.8|50.96|51.62|50.44|50.5|51.86|51.46|49.73|49.46|51.04|50.9|49.95|50.8|51|51.2|49.55|48.94|48.76|48.51|51.86|53.28|53.84|52.74|52.58|53.12|53.04|52.98|52.94|53.18|52.84|53.9|55.26|54.34|56.02|54.82|54.62|53.88|54.32|55.08|54.54|53.34|54.3|56.28|57.48|56.54|57.74|57.7|57.9|59.78|59.14|58.54|58.5|59.22|58.5|58.4|58.52|61.58|62.64|62.62|62.64|63.88|63.86|63.1|62.36|62.02|62.04|63.06|63.36|62.46|62.66|64.34||64.06|63.5|64.04|61.82|61.64|62.06|62.38|62.38|63.12|63.9|65.72|65.38
05447|369|/equities/marine-harvest|STOXX600/EAFAGROWTH/EAFAVALUE||174.6|172.65|173.25|174.6|177.4|177|176.3|176.2|177.85|178.05|177.7|177.95|180|183|184.9|183.3|184.1|188.6|188.55|188.75|189.45|186.9|185.2|185.1|184.25|187.5|187.4|185.45|186.4|188.3|187.8|187.3|188.05|192|193.75|192.6|195.05|195.75|196.55|||198.4|198.6|198.8|198.7|197.15||195.3|193.15|191.9|194.1|193.6||195.95|194.35|193.2|191.1|189|188|189.15|185.9|184.05|186.55|185.85|190.95|191.05|194.1|195.5|195.05|194.8|193.65|194.5|194.2|196.85||||198.95|196.8|198.7|202.1|199.85|201.3|198.95|198.35|198.8|200.5|200.8|197.6|199.7|203.6|203.3|204.7|207.7|205.9|207.4|204.9|204.4|199.65|200.4|200.3|202.8|203|202.9|201.7|201.9|201.5|197.6|191.15|190.25|190.65|189.95|193|194.4|193.25|190.7|188.3|189.8|189.05|189.7|186.75|186.25|194.7|193.3|192.95|195.5|188.55|182.85|183.4|183.25|184.45|182.5|186.7|188.7|188.4|188.7|188.8|185.6|183.35||182|180.3|179.4|||175.85|176.85|177.05|184.4|183.65|182.1|186.3|184.25|185.2|185.7|183.65|184.85|186.5|190.6|190.45|191.5|192.3|192.25|191.25|192.8|192.6|190.85|188.45|186.3|186.75|186.35|187.6|189.4|188.45|187.45|188.1|189.75|185.5|175.5|179.4|180.55|181.65|179.75|181.3|178.15|178.05|177.05|176.95|175.4|174.45|176.1|182.15|184.8|187.75|188.35|186.65|188.5|187.8|185.8|183.75|183.95|185.95|184.2|187.55|189.75|189.55|188.15|189.95|186.9|187.5|192.3|194.5|196.55|195.55|196.1|195.35|197|192.25|192.6|193.4|191.4|190.4|191.1|192.4|192|192|193|190.7|190.75|192.95|188.35|187.75|184.9|179.65|182.35|181.65|186.4|184.7|181.75|181.8|180.05|179.05|180.1|177.85|177.1|177.6|178|178|180.75|178.25|175.8
05448|7021|/equities/natixis|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05449|456|/equities/gas-natural-sdg|STOXX600/EAFAVALUE||21.76|21.76|21.6|21.3|21.28|21.28|20.96|20.78|20.48|20.68|20.16|20.32|20.64|20.72|20.82|20.12|20.46|20.3|20.56|20.44|20.98|21.04|20.82|21.14|24.86|24.7|24.68|24.58|24.7|24.8|24.68|24.64|24.36|24.68|24.82|24.54|24.72|24.92|25.02|24.98|25.02|24.84|24.9|24.94|24.74|24.62|24.38|24.36|24.06|24|24.06|23.86||23.72|23.94|23.36|23.38|23.92|23.72|23.3|22.96|22.9|22.84|21.52|20.82|20.82|20.46|20.36|20.28|20.14|19.96|20.62|20.4|20.3|||20.1|20.14|20.04|19.85|19.69|19.79|19.9|20.1|19.72|20.16|19.73|19.54|19.7|20.32|20.42|20.86|20.74|20.88|20.46|21.1|21.88|21.92|22.32|22.48|23.14|23.1|23.16|23.02|22.9|22.94|23.22|23.26|23.42|23.6|23.32|23.64|23.58|24.14|24.5|24.34|24.66|25|25|25.08|25.18|25.32|25.56|25.7|25.96|25.3|25.74|26.12|26.72|27.12|27.18|26.9|26.92|27|27.04|27.06|27.1|26.76|27.02||27|26.9|27|||27.08|27|27.08|27|27.22|27.76|28.08|28|27.8|27.86|28.12|27.9|28.02|27.74|27.68|27.48|27.42|27.2|27.3|27.52|27.38|27.2|27|26.94|27.14|26.98|26.8|26.52|26.8|26.48|26.58|26.68|26.5|26.54|26.5|26.6|27|26.68|26.7|26.52|26.26|26.5|26.76|26.68|25.88|26.16|26.36|26.22|26.26|26.56|26.28|26.38|26.34|26.18|25.56|25.46|25.28|25|25|25.14|25.76|25.48|25.76|26.18|26.2|26.66|26.86|27.74|27.52|27.32|27.24|27.16|26.74|26.84|26.8|26.56|26.38|26.16|25.96|26.08|26.58|26.74|26.86|26.96|26.5|26.2|26.1|26.08|25.72|25.54|25.44|25.62|26.24|25.92|26.2|26.28|26.62|26.32|26.3|26.42|26.5|26.18|27.08|27.42|27.74|27.76
05450|49893|/equities/diagenic|STOXX600/MSCI_EU_SMALLCAP||7.114|6.326|5.86|5.904|6.006|5.886|5.87|6|5.942|6.09|5.602|5.474|5.502|5.51|5.654|5.436|5.72|5.814|6.082|5.904|6.106|6.47|6.576|6.554|7.134|7.48|7.23|7.56|7.666|8.15|8|7.026|7.876|8.498|7.408|6.95|6.834|6.234|6.256|||5.946|6.108|6.132|5.688|5.71||5.326|5.618|5.4|5.3|5.176||5.246|5.14|5|4.566|4.548|4.632|4.68|4.739|4.728|4.65|5.14|5.092|5.322|5.19|5.228|6.222|5.45|5.282|5.4|4.983|4.82||||4.828|4.879|4.839|4.84|4.886|4.718|4.476|4.725|4.915|4.8|4.609|4.663|4.67|4.739|4.73|4.622|4.612|4.788|4.904|4.924|4.685|4.562|4.428|4.514|4.805|4.78|4.799|4.805|4.825|4.745|4.83|4.8|4.987|4.86|4.899|4.846|4.86|5.282|5.432|5.26|5.336|5.142|5.23|5.226|5.278|5.552|5.4|5.22|5.094|5.442|5.21|5.498|5.936|5.942|6.152|6.292|6.35|6.484|6.57|6.746|6.746|6.912||6.89|7.13|7.082|||6.768|7|6.968|7.178|7.18|7.494|7.222|6.694|7.376|7.446|7.66|7.576|7.978|8.208|8.164|7.964|7.922|7.548|7.152|7.838|7.812|7.872|8.084|8.082|8.502|8.328|8.17|8.36|8.27|7.52|7.498|8.086|8.054|8.154|8.536|8.7|8.192|7.398|7.32|6.906|7.148|7.1|6.88|7.416|7.132|7.428|7.646|7.728|7.916|7.898|7.606|7.862|8.234|8.156|7.648|7.406|7.592|7.68|7.684|8.212|8.394|8.164|8.454|8.15|9.16|9.946|9.916|10.37|10.375|10.4|10.65|10.845|10.44|10.52|10.51|10.26|10.42|10.8|11.275|11.42|11.39|11.69|11.55|11.82|11.78|11.57|11.53|11.915|11.65|11.43|11.555|11.515|11.885|11.955|12.095|12.12|12.11|12.2|12.35|12.28|12.795|12.78|12.915|13.535|13.775|13.58
05451|578|/equities/neste-oil|STOXX600/EAFAGROWTH/EAFAVALUE||16.97|16.475|16.66|16.97|17.35|17.695|17.86|17.53|17.46|16.86|16.625|16.78|16.71|16.855|16.785||17.045|16.635|17.65|17.44|17.79|18.03|18.45|18.55|18.555|18.945|18.825|18.77|18.74|18.935|19.265|19.02|19.245|19.8|20.15|19.82|19.775|20.03|19.675|19.445|18.92|19.25|18.88|22.18|22.52|22.45||21.82|22.11|22.57|22.07|22.19||21.34|21.56|22.16|22.49|25.85|26.21|26.22|25.72|25.8|26.2|26.33|26.6|27.32|27.81|27.99|27.21|27.29|26.72|25.05|25.04|24.81|||25.1|25.71|25.4|25.67|24.68|24.12|24.69|24.98|24.9|24.78|24.7|25.27|25.65|25.19|25.29|25.05|24.9|24.83|25|25.43|25.37|25.65|26.6|26.25|26.91|27.6|27.5|27.55|27.33|27.32|27.13|27.42|27.57|27.29|26.98|27.74|31.49|31.65|31.51|31.68|32.16|32.05|32.64|32.85|32.48|31.91|32.14|31.71|31.16|31.16|31.75|32.24|32.7|32.32|32.48|32.09|31.97|32.15|32.27|32.4|32.27|31.8|32.48||32.21|32.42|32.88|||32.37|32.25|33|33.54|33.07|33.01|34.69|34.65|34.69|35.22|35.22|34.93||34.79|34.67|35.14|34.88|34.2|34.13|33.91|34.41|34.62|34.55|34.5|34.72|34.48|33.83|34.39|34|33.37|32.88|32.71|31.94|31.49|32.5|32.19|32.25|31.41|31.71|32.16|32.52|31.9|29.22|29.75|29.23|29.22|29.97|30.5|30.78|30.79|30.82|31.46|31.02|31.31|30.3|29.99|29.94|30.28|31.05|31.02|32.13|32.42|32.73|32.79|34.29|35.42|35.56|35.3|35.71|35.98|36.28|36.04|34.61|35|35.88|33.6|33.8|34.02|33.67|33.82|34.07|33.78|34.03|34.08|33.68|33.03|33.25|33.17|33.27|32.31|32.19|32.45|32.69|33.13|32.34|32.94|33.05|33.23|33.11|32.98|32.59|32.58|32.59|33.24|33.46|33.65
05452|1128905|/equities/depobank-spa|STOXX600/EAFAGROWTH||5.922|5.908|5.876|5.822|5.902|5.902|5.886|5.856|5.79|5.786|5.694|5.74|5.788|5.784|5.82|5.802|5.724|5.6|5.642|5.566|5.658|5.866|6.044|5.92|6.028|6.186|6.196|6.302|6.164|6.166|6.09|6.146|6.064|6.098|6.19|6.1|6.114|6.13|6.198|6.348|6.28|6.348|6.356|6.382|6.324|6.224|6.066|5.702|5.682|5.642|5.584|5.566||5.478|5.592|5.486|5.406|5.572|5.634|5.474|5.408|5.446|5.394|5.418|5.484|5.486|5.502|5.56|5.572|5.62|5.62|5.734|5.744|5.764|||5.874|5.902|5.982|5.958|5.916|5.772|6.068|6.026|6.076|6.284|6.344|6.4|6.46|6.368|6.604|6.48|6.754|6.684|6.736|6.93|6.774|6.884|7.132|7.104|7.13|7.006|7.022|7.09|7.116|7.218|7.37|7.358|7.06|7.27|7.162|7.162|7.092|7.104|7.1|7.108|7.048|7.144|7.168|7.182|7.328|7.252|7.374|7.284|7.3|7.136|7.154|6.988|7.112|7.106|7.192|7.184|7.25|7.33|7.26|7.096|7.062|7.092|7.312||7.406|7.41|7.42|||7.392|7.374|7.41|7.394|7.42|7.484|7.308|7.332|7.384|7.434|7.424|7.372|7.418|7.314|7.41|7.268|7.15|7.102|7.038|7.046|7.04|6.958|6.96|7.02|6.986|6.922|6.92|6.934|6.92|6.7|6.586|6.58|5.998|6.02|5.952|6.122|5.77|5.696|5.476|5.414|5.372|5.51|5.458|6.3|6.43|6.624|6.46|6.514|5.756|5.75|5.672|5.756|5.822|5.746|5.482|5.576|5.542|5.516|5.51|5.682|5.788|5.794|5.778|5.714|5.878|6.102|6.046|6.136|6.08|6.034|6.198|6.18|6.2|6.256|6.296|6.298|6.288|6.364|6.522|6.612|6.63|6.632|6.692|6.602|6.642|6.51|6.566|6.578|6.502|6.534|6.612|6.64|6.89||7.026|7.044|7.048|6.978|6.958|7.098|7.05|7.138|7.116|7.328|7.874|7.8
05453|26151|/equities/nibe-industrier-b|STOXX600/EAFAGROWTH||46.95|44.8|43.3|44.72|46.52|46.37|46.07|46.22|44.28|45.15|44.94|45.51|46.67|46.72|48.16||48.74|47.51|48|47.35|47.26|48.21|51.12|49.8|49.76|50.72||51.6|52.28|55.96|53.38|53.52|52.5|54.82|54.38|53.42|54.2|54.74|54.74|56.04|53.96|61.4|57.1|60.24|57.8|57.2||54.6|53.8|52.4|51.4|49.98||51.6|52.1|51.54|50.16|50.76|51.1|49.55|48.83|48.89|49.36|49.54|51.02|50.66|50.74|50.5|50.9|49.25|48.03|48.8|50.08|51.38|||52.56|51.72|51.66|49.95|51.7|56.2|55.06|55.5|55|55.18|54.96|55.7|59.4|58.64|58.8|58.82|58.24|56.9|57.86|59.34|57.78|58.44|58.32|56.42|56.96|58.14|59.62|59.36|58.44|58.42|67.42|65.68|64.62|66.52|64.58|64.58|64.3|61.76|60.34|61.54|63.7|62.74|61.8|62.52|63.24|61.62|61.4|60.1|58.3|59.1|60.04|58.7|60.92|62.52|64.8|65.6|65.14|66.4|69.08|68.66|68.12|67.86|69.88||70.8|71.04|70.92|||72.58|72.04|73.2|74.18|74.22|75|74.58|68.02|69.1|71.42|69.1|66.92|68.5|64.62|62.32|62.78|61.96|62.58|61.2|63.38|64.2|63.8|63.48|63.42|64.96|65.4|63.42|67.54|69.1|65.32|65.34|67.02|66|66.4|68.02|68.96|65.62|63.74|64.18|62.88|63.28|63.1|63.04|65.1|64.68|64.42|65.28|64.64|66.54|68.2|66.64|69.62|70.5|71.44|68.54|69.14|69.34|68.5|69.46|68.88|71.8|70.3|68.5|65.04|65.76|67|67.38|72.2|70.5|73.4|74.54|73.96|74.68|75.74|78.14|80.76|82.06|81.5|82.7|82.44|80.56|82.18|81.2|83.66|83.4|81.92|81.66|81|78.66|77.6|78.88|79.68|84.5|85.38|87.68|88.26|90.22|89.5|90.38|90.12|92.5|91.88|93.26|93.72|94.74|95.38
05454|943213|/equities/nn-group|STOXX600/EAFAVALUE||44.87|45.06|45.74|44.99|44.66|44.58|44.77|44.45|44.53|43.94|43.45|43.32|43.03|43.17|43.18|42.59|42.74|42.36|42.3|41.72|41.34|41.47|41.89|42.09|42.38|42.57|42.69|42.29|42.43|43.1|42.79|42.67|42.39|42.92|44.75|45.05|45.05|45.59|45.69|45.72|45.47|45.75|45.52|45.17|45.78|45.74|45.48|45.45|45|44|43.15|43.12||43.35|43.55|43.15|43.23|43.19|43.52|43.37|42.76|42.69|42.23|42.39|43.43|43.17|42.97|43.54|43.43|43.56|42.99|43.23|42.9|42.46|||42.82|42.36|42.24|41.95|41.67|41.66|41.36|41.27|40.91|40.86|40.8|40.83|41.14|40.86|40.65|40.55|40.1|39.62|39.44|39.79|41.26|38.17|37.81|37.44|37.61|37.74|37.56|37.55|37.2|37.42|37.85|37.46|37.31|37.19|36.7|36.56|36.69|37.53|37.73|37.96|37.54|38.04|38|38.04|37.91|37.69|37.82|37.42|37.54|37.11|37.2|36.89|37.16|37.28|37.3|37.34|37.7|36.73|37.13|37.06|36.78|36.56|36.6||35.75|35.86|35.83|||35.44|35.23|35.38|35.47|35.49|35.67|35.67|35.54|35.43|35.46|35.55|35.39|35.3|35.16|34.97|34.93|34.89|31.75|31.83|31.92|32.06|31.79|31.76|31.77|32.01|32.08|31.93|31.85|31.63|31.47|30.99|31.4|31.11|31.11|31.26|31.23|30.73|30.23|30.26|30.09|29.96|29.97|29.5|29.8|29.57|29.91|30.62|30.95|30.96|31.02|30.78|31.54|31.64|31.86|31.79|31.73|31.15|30.45|30.93|30.83|30.44|30.33|29.42|36.23|35.83|36.33|36.75|37.29|36.58|36.28|36.34|36.34|35.93|35.96|35.9|35.72|35.38|35.17|35.3|35.5|35.84|35.56|37.03|38.08|34.57|34.17|34.12|34.18|34.19|34.13|34.11|34.25|34.58|34.7|35.18|35.36|35.51|35.19|35.05|35.03|34.89|34.46|34.48|34.66|34.88|34.84
05455|647|/equities/nokia-finland|STOXX600/EAFAVALUE||3.6695|3.613|3.6425|3.5965|3.638|3.6085|3.618|3.6145|3.616|3.6695|3.5585|3.505|3.4685|3.51|3.523||3.435|3.425|3.4565|3.4175|3.387|3.477|3.5665|3.5715|3.599|3.6225|3.6275|3.628|3.6205|3.607|3.591|3.5585|3.47|3.57|3.5695|3.556|3.5955|3.6435|3.541|3.5415|3.5955|3.5855|3.5395|3.657|3.5295|3.479||3.4825|3.462|3.4625|3.419|3.405||3.4115|3.4445|3.4295|3.386|3.41|3.4105|3.478|3.31|3.2285|3.1585|3.175|3.166|3.1725|3.1935|3.1825|3.2235|3.216|3.2175|3.2965|3.2735|3.2545|||3.291|3.329|3.2895|3.2555|3.2865|3.29|3.241|3.2375|3.227|3.3605|3.3445|3.3255|3.3475|3.316|3.3195|3.352|3.3315|3.281|3.3215|3.2665|3.2595|3.2835|3.2635|3.234|3.275|3.2715|3.249|3.24|3.2705|3.2895|3.272|3.249|3.2785|3.3625|3.345|3.3765|3.3035|3.332|3.353|3.305|3.3325|3.322|3.4155|3.5525|3.5245|3.5025|3.149|3.166|3.1055|3.103|3.1955|3.182|3.236|3.235|3.224|3.1915|3.1905|3.2035|3.226|3.182|3.1675|3.1165|3.147||3.052|3.0775|3.081|||3.099|3.011|3.0485|3.0395|2.9885|3.01|3.0875|2.9655|3.0105|2.942|2.985|2.879||2.82|2.998|3.2065|3.218|3.247|3.2305|3.24|3.253|3.2465|3.2545|3.2385|3.2695|3.2705|3.2495|3.334|3.318|3.2645|3.241|3.263|3.256|3.2275|3.222|3.211|3.152|3.095|3.14|3.079|3.1005|3.051|3.05|3.025|3.015|3.025|3.05|3.26|3.327|3.4215|3.38|3.426|3.4475|3.44|3.355|3.3805|3.3645|3.4555|3.535|3.509|3.568|3.498|3.503|3.543|3.5885|3.653|3.6315|3.7215|3.7155|3.6795|3.6775|3.746|3.7135|3.75|3.764|3.759|3.7845|3.7695|3.7505|3.7255|3.712|3.687|3.655|3.652|3.5515|3.4965|3.5135|3.5385|3.5425|3.5|3.5035|3.496|3.47|3.49|3.5515|3.539|3.606|3.5635|3.5335|3.541|3.5605|3.5395|3.5725|3.5715|3.578|3.5935
05456|583|/equities/nokian-renkaat|STOXX600/MSCI_EU_SMALLCAP||7.898|7.922|7.79|7.67|7.742|7.826|7.822|7.878|7.79|7.85|7.69|7.732|7.722|7.816|7.952||7.81|7.712|7.814|7.804|7.822|8.012|8.18|7.956|8.15|8.166|8.23|8.228|8.248|8.326|8.422|8.42|8.472|8.612|8.6|8.542|8.624|8.574|8.554|8.804|9.046|9.16|8.834|8.608|8.55|8.352||8.234|8.31|8.372|8.168|8.008||8.2|8.618|9.08|8.926|9.042|9.056|9.068|9.078|9.044|8.97|9.052|9.25|9.272|9.404|9.368|9.382|9.326|9.162|9.11|8.9|8.608|||8.732|8.808|8.786|8.774|8.748|8.71|8.648|8.27|8.164|8.122|8.112|8.372|8.376|8.404|8.41|8.398|8.342|8.274|8.3|8.472|8.436|8.518|8.552|8.386|8.442|8.594|8.556|8.312|8.446|8.508|8.496|8.464|8.44|8.378|8.424|8.978|8.898|8.73|8.254|8.36|8.312|8.358|8.282|8.668|8.612|8.5|8.436|8.364|8.154|8.136|8.258|8.232|8.352|8.418|8.436|8.404|8.404|8.466|8.566|8.464|8.264|8.228|8.382||8.258|8.222|8.146|||8.11|8.054|8.132|7.938|7.962|8.072|8.07|7.94|8.042|8.126|8.328|7.788||7.694|7.6|7.626|7.456|7.766|7.9|8.004|8.028|8.036|8.024|8|8.242|8.26|8.25|8.552|8.438|8.028|8.006|8.076|7.926|7.782|7.654|7.794|7.49|7.336|7.128|7|7.026|6.87|6.446|7.366|7.502|7.618|7.604|7.672|7.642|7.566|7.666|7.752|7.67|7.736|7.548|7.706|7.568|7.752|7.832|7.634|7.448|7.242|7.218|7.38|7.5|7.642|7.628|7.806|7.688|7.772|7.912|7.872|7.9|7.978|8.002|7.796|7.868|7.958|7.922|7.958|7.918|8.006|8.032|8.056|7.92|7.834|7.862|7.916|7.934|7.888|7.932|7.926|7.95|7.94|7.998|7.978|8.172|8.224|8.272|8.358|8.438|8.312|8.462|8.56|8.456|8.522
05457|8922|/equities/nordea-bank-finland|STOXX600||10.99|10.915|10.815|10.74|10.985|11.14|11.365|11.3|11.205|11.415|11.115|11.075|11.105|11.235|11.395||11.355|11.3|11.415|11.355|11.3|11.41|11.775|11.325|11.255|11.285|11.395|11.195|11.165|11.345|11.295|11.23|11.155|11.385|11.275|11.255|11.27|11.24|11.33|11.455|11.455|11.31|11.31|11.36|11.44|11.34||11.17|11.25|11.11|10.96|10.945||11.005|10.95|10.925|10.89|10.975|11.26|11.065|10.89|10.735|10.605|10.475|10.71|10.78|10.695|10.87|10.945|10.79|10.715|10.73|10.745|10.615|||10.47|10.452|10.466|10.352|10.43|11.272|11.17|11.16|10.952|11.08|11.294|11.448|11.358|11.256|11.472|11.43|11.406|11.34|11.312|11.332|11.24|11.354|11.224|11.184|11.176|11.13|11.082|11.116|11.1|10.982|10.826|10.74|10.716|10.736|10.546|10.626|10.724|10.812|10.77|11.338|11.248|11.428|11.574|11.49|11.542|11.478|11.266|11.098|11.122|10.98|10.996|11.038|11.136|11.234|11.284|11.25|11.488|11.482|11.506|11.732|11.586|11.226|11.386||11.226|11.252|11.304|||11.18|11.076|11.158|11.12|11.212|11.168|11.006|10.824|10.848|10.856|10.782|10.688||10.546|10.48|10.524|10.308|10.294|10.342|10.306|10.454|10.386|10.298|10.356|10.38|10.492|10.318|10.374|10.28|10.168|10.066|10.15|10.058|9.991|10.09|10.076|10.008|9.899|9.939|9.913|9.954|9.992|10.004|10.054|10.194|10.284|10.416|10.584|10.532|10.57|10.564|10.68|10.68|10.574|10.288|10.354|10.178|10.156|10.154|10.388|10.412|10.378|10.274|10.29|10.314|10.386|10.316|10.37|10.158|10.116|10.306|10.174|10.04|10.072|10.106|10.096|10.086|10.18|10.224|10.132|10.104|10.118|10.206|10.172|10.096|9.907|9.888|9.988|10.074|10.052|10.044|10.094|10.1|10.13|10.256|10.27|10.398|10.2|10.06|10.24|10.174|10.076|10.07|10.204|10.306|10.266
05458|1127857|/equities/nordic-entertainment-a|STOXX600||1.71|1.66|1.62||1.56|1.56|1.48|1.46|1.45||1.45|1.45||1.5|1.5||1.5|1.5|1.49|1.45|1.34|1.56|1.56||1.64||||1.76|1.85|1.75||1.68|1.61|1.55|1.52|1.52|1.51|||1.7|1.65|1.61|1.6|1.65|1.63||1.61|1.61|1.63|1.6|1.37||1.3|1.3||||1.5|1.5||||||2.5|||1.74||1.9|1.9|1.88|2|||1.84|||1.93|1.85|1.82|1.8|1.81|1.84||10|10|9.75|9.75|11.1|11.5|10|11.1|10.1|2.02||||1.71||1.8|1.5|1.8|2|2.12|2.08||||||||4.7|4.6|4.5|4.5|4.5|4.72|4.02|4|3.84|3.8|4.42|6.5|6.1|4.42|3.4|7.55|7.6|8.5|9|9.05|9|||9.95|9.95||9.85|10|10.4||||10.8|10.7|10.7|10.6|11.7|12.7|12.2|15.2|15|16.4|12|10|6.25||28.6|35.2|34|35.2|35.2|35|33||37.6|37.6|30|30|28.8|30.2|30.2|30|30|30|28|31.2|31.2|31|30|31|31|31|31|||38|40|40|43|43||48|48|46.4|46.4|38|38|41|46|46|47.2|47|46|||51|51|51|51|55||61|61|60||||||69|74|73.5|74|74|74|74|74|74|73.5||73.5|74|77|77||77|75.5|75.5|74|72|72|70|66|65|65.5|68.5|67
05459|367|/equities/nosk-hydro|STOXX600/EAFAVALUE||69.06|67.22|66.94|67.14|66.56|67.4|67.58|67.62|66.28|66.8|66.5|66.02|65.72|64.7|66.38|64.82|65.1|64.02|64.1|63.34|64.84|66.8|67.34|66.52|68.64|67.7|68.76|67.54|69.56|71.02|70.92|69.6|69.48|70.92|69|68.86|68.58|69|71.44|||67.16|66.96|67.8|67.82|66.6||65.98|70.06|70.06|69.34|67.8||68.9|69.92|69.94|67.82|67.52|67.94|69.68|70.72|71.14|71.34|69.48|72.18|71.6|68|68.5|68.52|67.9|66.94|67.54|65.96|62.74||||59.4|60.12|60.1|60.9|60.82|59.26|58.1|58.22|58|57.6|57.84|56.88|55.06|55.8|55.82|54.12|53.6|54.48|54.86|54.54|54.54|56.14|56.12|56.16|56.96|57.02|56.62|57.04|58.3|56|56.28|57.72|59.02|58.46|59.34|59.24|60.76|59.26|61.08|61.96|61.94|61.5|62.86|62.76|61.92|62.24|63.04|58.88|59.46|60.2|60.34|62.28|62.64|63.92|65.5|66.12|66.56|66.12|66.78|65.82|65.92|68.28||68.4|68.68|68.26|||68.3|65.64|67.32|67.24|67.5|66.52|65.82|63.54|63.38|62.32|62.28|62.08|63.04|61.92|62.88|64.46|62.78|63.06|64.26|64.96|64.96|65.34|63.44|64|65.16|64.9|63.36|64.38|62.22|60.14|60.52|62.24|62.38|61.72|63.78|63.06|62.86|62.76|63.68|62.32|60.66|60.94|59.94|59.68|56.76|58.02|59.32|60.5|61.62|62.34|61.34|62.12|62.24|62.22|60.84|61.1|62.42|62.18|63.56|65.86|67.2|65.5|64.8|63.66|62.8|62.58|61.84|63.76|61.68|61.94|63.02|62.42|61|61.4|60.9|58.78|59.66|62.02|62.32|62.54|61.42|59.1|59.02|59.32|58.22|58.04|57.9|58.9|59.62|59.18|59.22|61.7|61.98|62.06|62.74|64.26|64.58|64.5|63.22|64.16|65.12|65.3|65.32|66.32|66.4|65.24
05460|555|/equities/novo-nordisk|STOXX600/EAFAGROWTH||980.3|967.3|976.2|966|984.6|974|970|967.5|993.5|1004.6|1005.6|1002.6|1007|1028|988.4|987.9|993.8|984.2|981.2|980.5|991|979.7|989.6|982|988.4|984|973.3||936.2|923.9|927.3|916.9|911.5|915.7|919.7|928.8|937.4|923|927.2||903.3|912.9|917.1|910|909.9|||883.2|882.6|851.4|850.6|873.1|897.7|902.6|884.8|886.6|866.8|878.7|891.3|875.3|866.2|862.7|871.3|867.5|879.2|880|869.3|866|857.7|871.6|867.5|860.6|878.8|867.1||||881.3|888.3|894.5|887.2|893.9|902|897.2|914.2|904|924.5|905.5|914.8|895.1|905|919.6|848.9|855|877.2|850.9|819.7|834.1|833.9|844.1|849|853.2|830.8|843.3|858|850.9|848.5|846.9|832.3|830.6|831.9|813.8|822.2|813.5|809.8|781.4|786.4|774.8|748.2|745.7|732|723.9|725|721.1|726.6|732.4|732.3|732.4|731.5|725.6|725.6|729|737.9|723.1|720|725.8|728.9|703.6|697.1||698.1|698.2|692|||695.1|700.3|695|682.3|678.1|663.8|664.2|671.8|661|669.2|668.6|666.2|678.5|687.1|692.2|698.7|695.5|689.4|687.9|710|716.7|709.3|702.2|700.7|703.1|694.3|678.4|674|682.8|693.5|691.6|695.5|715.3|705.7|701.1|683.9|709.5|687.7|677|677.7|660.2|676.5|692.4|681.9|682.2|677.7|684.2|712.8|713|706.9|716.5|710.2|681.8|650.1|640|645.3|635.8|634.7|625.7|636.8|643.9|651.5|647.5|650.1|637.2|641.4|642.3|662.6|647|650.4|666.5|682.9|673.7|681.5|683.9|677.6|676.3|663.7|661.8|655.4|650.6|637|644|647.5|646.5|639|645.8|651.9|635|630.6|625.6|637.4|633.8|623.2|619.3|620.6|624|631.7|639.9|545.7|530.8|536.7|544|550.1|546.1|528.4
05461|558|/equities/novozymes-b|STOXX600/EAFAGROWTH||431|429.1|428.2|428.4|435.5|435.5|431.3|426.9|423.2|422.4|426.1|431.7|431.7|432.1|432.5|438.1|442.7|431.2|424.8|401.5|407.4|412.9|422.3|423.8|419.9|422|419.9||419.6|408|408.6|412.3|413.6|421.9|429|424.1|425|435.5|428.7||435.4|432.3|426.5|420.5|419.5|||418.4|414.2|405|412.2|389.3|383.6|388.6|389.7|389.6|384.7|387.9|388.5|385|387|382.7|384.9|382.5|384.9|384|387.3|377.4|378.3|388.7|389.3|390.4|394.2|395.1||||405.2|408.1|405.9|408.9|403|419.5|411.6|406.9|408.2|416.1|415.8|416.1|414.9|416.8|403.4|398|397.4|398.6|392.2|388.8|383.4|388.8|389.8|387.8|385.8|385.3|384.7|372.4|373.5|369.4|366.1|354.4|349.8|351.9|354.3|357.5|354|360.5|365|371.6|354.3|358.8|361.4|366.3|365.9|357.2|356.4|351.3|350.3|346.4|348.7|367.4|366.8|367.2|364|363.2|367.3|366.4|365.6|363.9|362.1|366.8||371.1|371.2|371.9|||368.7|368.2|364.6|363|361.3|356.4|358.9|357.4|362.9|363.8|360.3|360.6|358.4|353.7|357.7|356.1|355.1|349.5|350.2|360|363.3|366.7|360.8|362|361|360|353.6|355.8|353.2|348.2|343.1|348.4|343.6|345.2|338.1|337.5|328.5|316.4|316.6|312.7|306.9|299.9|277.8|280.3|279.1|282.6|284.3|285.2|285.1|288.5|287.3|294|291.6|293.2|290.4|293.8|290.6|288|282.6|276.6|284.7|280.7|284.6|288.9|296.6|295.3|288.5|295|291.9|296.5|298.3|300.2|298.8|303.9|311.4|309.6|307.3|306.3|305.6|300.7|297.4|298.5|300.1|305.1|305.5|304.2|302.1|297.5|296.7|297.7|300|304.2|311.8|314.5|321.2|324|335.9|327.7|327.7|324.4|326.3|329.1|332.3|336.6|340|338.6
05462|601|/equities/omv-ag|STOXX600/EAFAVALUE||39.6|39.24|39.8|39.86|40.7|41.3|41.58|41.32|41.22|40.76|40.66|40.66|40.38|40.4|39.66|39.2|39.58|39.14|39.22|38.78|39.06|39.28|40.4|41.02|41.76|41.2|41.12|41.04|45.12|45.96|46.24|45.36|45.82|46.52|46.9|46.64|47.06|46.58|48.08|47.52|47.5|46.8|47.12|47.38|47.16|46.84|46.46|45.34|44.9|44.14|44.14|43.8||44.68|43.58|43.26|43.66|43.22|43.7|43.62|43.58|43.88|44.06|44.04|44.44|45|43.7|43.66|43.88|45.08|45.28|44.9|44.88|44.28|||43.86|42.91|43.31|43.21|43.02|42.64|42.61|42.26|41.9|41.39|41.67|41.36|40.41|40.1|39.91|39.97|40.52|40.6|40.78|40.81|40.74|40.6|40.68|40.34|40.59|41.55|41.68|40.8|40.97|40.66|40.15|40.05|40.24|39.85|39.43|39.75|39.62|40.02|39.77|40.39|41.57|41.31|40.16|40.39|39.57|39.23|38.8|38.25|38.12|37.81|37.99|37.85|38.94|38.8|38.74|38.11|38.5|38.63|38.87|40.4|40.08|39.85|39.92||39.77|39.52|39.99|||39.24|39.18|39.31|39.76|40.04|39.64|39.9|38.82|38.34|38.67|38.83|38.43|38.58|38.74|39.03|39.4|39.15|39.37|39.71|39.75|40.23|40.22|39.8|40.2|40.91|40.83|40.83|42.51|42.8|42.91|42.43|41.61|41.22|40.87|42.34|40.42|41.38|40.28|41.36|40.82|40.13||40.84|41.03|41.78|42.21|42.94|43.51|44.24|44.28|44.13|44.1|43.77|43.97|43.52|43.31|43.39|43.17|43.67|43.9|45.32|45.61|45.23|44.64|44.99|45.2|45.45|45.81|45.94|45.42|45.22|45.25|44.78|45.45|45.24|45.31|45.04|44.67|44.67|44.01|44.2|42.77|42.99|42.63|42.28|42.11|41.8|41.91|42.85|42.51|41.98|41.91|41.83|41.84|42.28|42.2|42.19|42|40.89|41.29|41.04|40.62|40.1|40.59|41|40.5
05463|26435|/equities/orion-b|STOXX600/EAFAVALUE||41.12|41.19|40.79|40.83|41.47|41.53|41.47|41.51|41.63|41.44|39.86|39.54|39.61|39.87|40.01||39.61|38.29|38.71|37.86|37.58|37.09|37.43|37.28|38.34|38.94|38.84|39.07|38.97|38.43|37.48|36.97|36.51|37.01|37.58|37.34|37.6|37.55|37.3|37.75|37.69|37.71|37.62|37.49|37.09|37.68||36.4|36.11|35.97|36.12|35.68||35.79|36.33|35.85|35.39|33.1|33.12|33|32.4|32.27|32.34|32.66|32.88|33|33.18|32.69|32.94|32.7|33.07|32.98|33.09|33.58|||34.57|34.48|34.43|34.17|34.8|34.47|35.27|35.47|35.31|35.48|35.78|35.9|35.76|35.99|35.95|35.78|35.62|35.8|36.42|36.61|36.4|37|37.02|37.75|38.5|38.71|38.64|38.94|39.1|39.98|39.76|39.62|40.05|42.63|42.7|42.74|42.93|42.65|42.37|42.36|42.51|42.72|42.95|42.96|43.73|43.78|43.6|43.01|43.48|43.12|44.03|44.84|44.81|42.72|42.74|42.6|41.99|41.94|41.74|41.1|40.74|39.74|39.91||39.27|39.39|39.31|||39.27|38.96|38.39|37.95|37.62|36.5|38.25|36.73|36.08|37.5|36.6|36.24||36.11|36.38|36.49|36.44|36.5|36.57|36.65|37.37|37.1|36.59|37.45|37.46|37.63|37.01|37.32|37.84|36.95|36.71|37.46|36.97|37.16|36.85|36.69|36.88|35.88|37.54|37.36|36.26|36.44|36.33|36.71|36.6|36.99|36.67|37.5|38.6|38.52|39.4|39.45|39.04|38.79|38.81|38.93|38.21|37.19|36.96|37.78|37.22|36.3|36.22|36.62|36.8|36.47|36.27|37.08|35.99|36.48|36.69|37.38|37.13|37.89|37.94|37.78|37.64|37.48|37.41|37.72|38.17|37.79|37.6|36.91|36|35.55|35.22|35.29|35.03|34.62|34.36|34.62|34.76|34.98|35.12|35.63|35.55|35.02|34.85|34.37|34.11|34.26|34.44|34.95|34.94|35.01
05464|373|/equities/orkla-a|STOXX600/EAFAVALUE||85.3|84.8|85.75|85.65|85.15|84|84.7|84.6|84.55|85.4|86.75|86.95|86.95|88.4|88.15|88.4|88.55|88.85|89.2|89.15|90.2|89.65|87.25|86.6|86.7|88.15|87.15|85.9|85.4|84.85|83.55|84|84|82.3|82.5|82.55|82.25|83.2|83|||82.3|82.1|82.25|82.3|82.55||82.25|80.7|80.45|79.8|75.6||75.8|74.85|74.5|73.65|73.2|73.3|73.5|71.9|79|79.05|77.1|77.5|77.6|77.5|77.35|76.15|76|75.8|76|75.7|77.6||||76.54|76.6|76.38|76.32|75.7|76.16|75.98|76.1|75.78|76.04|76.6|77.02|77.16|77.38|77.22|76.72|76.94|76.52|76.06|76.06|76.5|76.14|76.56|76.2|75.76|75.84|75.8|75.52|75|75.64|75.84|76.16|76.1|76.26|76.68|82.18|81.9|81.84|81.96|82.2|82.5|83.14|83.22|83.1|82.82|83.36|83.36|83.5|83.34|83.78|83.66|83.48|83.02|82.76|81.8|82|81.72|81.14|80.38|80.88|80.84|78.94||78.84|78.28|77.72|||77.28|77.66|77.42|78|77.92|78.14|79.94|80.8|80.96|80.5|80.9|80.9|81.64|81.88|81.54|80.32|79.64|79.92|80.34|79.98|79.4|79.12|79.12|78.06|78.26|77.86|75.32|76.04|78.36|78.32|78.32|78.74|79.04|78.64|78.1|77.74|78.18|77.48|76.94|75.58|74.4|74.78|81.16|80.18|79.54|80.28|80.68|81.4|81.68|80.5|80.96|80.94|80.3|79.72|79.9|79.56|80.8|80.04|79.72|79.6|79.98|79.56|80.24|80.5|82.5|82.92|83.26|83.2|82.92|83.3|82.74|82.14|82.12|81.68|81.7|80.56|79.86|79.04|79.1|79.72|80.2|81.28|81.02|80.56|81.16|80.54|80.84|80.46|79.48|79.98|80.2|80.7|80.58|80.04|79.68|79.7|80.04|79.16|79.32|79|79.02|79.74|80.54|80.42|80.08|80.36
05465|8785|/equities/pkn-orlen|STOXX600/MSCI_EEM||67.32|66.92|65.8|66.88|67.52|67.74|69.09|68.81|68.21|67.89|67.69|67.63|67.27|67.68|67.18|65.48|65.75|65.65|64.37|64.48|63.45|62.25|62.46|62.28|63.3|63.09|63.68|62.64|62.61|63.93|63.57||63.25|64.93|65.75|65.19|66.93|72.63|72.93|72.5|70.68|69.47|69.09|69.06|68.48|68.34|67.58|67.85|67.32|67.86||66.13||66.44|68.12|67.32|66.7|66.9|67.7|68.44|67.65|67.05|67.53|65.73|68.8|67.85|68.2|69.71|69.12|69.16|68.02|67.95|67.59|66.18|||65.08|63.72|64.58|62.38|62.84|62.76|62.45|63.35|63.18|64.05|63.71|62.38|62.64|62.36|63.02|62.25|62.96|61.81|62.05|63.14|61.98|63.88|65.98|65.46|66.12|66.11|67.61|67.89|67.67|67.83|67|66.9|66.1|66.95|66.05|65.67|65.87|65.84|65.42|65.8|65.55|62.66|62|62.3|61.02|60.47|60.71|60.05|60.01|59.94|59|58.6|60.56|60.84|61.65|61.8|62.56|63.14|63.1|64.31|64.35|64.65|65.5||65.5|66.11|65.45|||64.46|64.2|62.72|63.14|62.99|62.24|62.19|62.4|62.65|63.37|62.01|60.66|61.31|60.33|59.95|60.6|59.04|59.6|64.71|63.87|64.2|63.07|63.01|64.05|63.9|62.26|62.6|63.23|64.27|61.85|62.16|63.25|63.8|65.1|66.15|65.56|65.88||66.5|65.6|65.88|66.1|65.87|65.61|65.06|65.41|65.99|66.45|66.5|67.46|62.16|60.54|60.65|60.68|58.1|54.6|56.07|57.25|57.84|57.74|58.7|58.2|58.28|59.27|59.97|60.8|59.6|59.27|58.81|59.71|60.38|59.82|59.11|59.21|58.48|58.63|58.46|60.5|61.79|62.53|63.56|63.05|63.58|63.52|64|62.56|63.66|64.16|64.31|64.04|62.57|62.8|63.86||64.15|64.57|66.25|64.89|69.51|69.57|70.42|69.38|69.88|71.1|71.49|70.45
05466|985158|/equities/dong-energy-as|STOXX600/EAFAGROWTH/EAFAVALUE||414.2|412.8|398.8|389.7|387.7|399.5|389.5|383.6|371.2|376|370.6|376.9|388.8|387.5|395|391.1|391.1|388.8|390.4|383.7|385.8|393.8|405.8|394.8|393.8|397.4|398.8||415|419|418.9|419|398.5|412.4|411.7|401.8|404.2|410.4|415.5||419.5|432.4|431.3|410|415.1|||431.1|433|413.6|406.4|391.8|381.5|385.7|392.5|388.9|380|382.2|389.3|379.6|385.1|389.4|375.9|383.4|396.4|405|387.6|381.8|394.9|388|383.3|392|378.9|376.7||||384.4|374.8|377.3|380.9|367.1|365.4|357.1|354.7|348.6|353.2|346.7|356.5|363.1|372.5|370|375.8|366.5|368.5|387.2|386.7|370.1|379|377.7|377.1|385.3|391.1|389.5|397.6|397.2|404.1|402.5|401.3|398.2|389.3|384|378.6|385.5|377.7|384.3|393.4|391.5|377|394.4|382.3|378.9|385.2|385.4|382|387.8|385.1|375.8|385.6|394.8|392.4|381.8|379.1|379.5|386|375|365.7|352.5|367||374.3|375.9|375.3|||365.4|364.7|371.7|360.1|362|375.6|361.4|339.5|335.4|338.8|342.5|352.1|350.3|343.2|332|326.3|322.4|316|304.4|311.4|304|312.6|310.2|311.5|321.4|312.8|303.9|310.4|311|292.2|293.8|280.1|265.9|276.8|279.9|284|275|252.5|339.8|333.8|343.3|324.8|332.5|338.5|323.8|325.3|325|325.5|327.1|320|325.2|359|371.4|370|343.3|332.8|339|334.3|336.8|358.4|385.1|382.8|384.6|380|385.1|401.5|408.7|416.1|407.4|407.2|397.3|407.4|388.4|381|384.2|386.3|370|382|395.7|431.4|447.2|442.5|420.9|559.4|555.2|554.8|554.2|542.8|533.2|528.8|530.8|528.2|544.8|538|553|564|565.2|574.8|575.4|574|576.4|568|570.6|588.2|591.2|595
05467|42602|/equities/osram-licht|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05468|26322|/equities/pandora|STOXX600/EAFAGROWTH||1057.5|1028|1019|1020|1013.5|995|982|997.4|999.2|1009|1051|1057|1067.5|1061.5|1067|1064.5|1077.5|1053|1050.5|1049.5|1052.5|1080|1101.5|1091.5|1116|1118.5|1094.5||1098|1105|1124|1115|1116.5|1113.5|1138.5|1140|1140|1113.5|1148||1169.5|1164|1147.5|1130|1162|||1131.5|1112|1114.5|1119.5|1149.5|1082.5|1069.5|1086|1100|1078|1095|1099|1103|1082|1074.5|1078.5|1067|1080|1063.5|1097|1093|1074.5|1089.5|1096|1098|1109.5|1098||||1114.5|1140.5|1124|1122|1163.5|1143|1149|1142|1146|1179.5|1163|1161.5|1141|1157.5|1135.5|1114|1126|1137.5|1147|1113|1149.5|1153.5|1152.5|1151.5|1142.5|1133|1141.5|1144.5|1134|1108|1104|1087.5|1098|1089.5|1078|1025.5|1029.5|1016|1016.5|999.6|1009|1018|1012.5|992.2|1004|989|972.8|974.2|958.6|969.4|985.2|986.6|977.2|978|985.6|998.2|976.6|979.8|946.8|929.6|921.8|936||933.2|927.4|930.6|||930.6|942|950.8|940.2|923|918.4|919.4|932.4|935|931.8|937.6|926.8|915.8|918.6|919.8|931.6|924.2|911.4|906|904|911.4|910.4|909|905.2|921.4|921.4|909.2|922|913.2|884.2|860.8|885|880.6|807.8|818|813.2|832.2|814.2|798.2|787|792.4|793|813.4|810.8|797.6|795|814.6|822.8|826.4|825.6|816.6|813.4|820|817.8|815.8|819.4|791.8|707.2|710|721.4|731.6|726.6|711.2|712|720|709.2|707.6|718.8|730|737.6|744.6|736.2|725.6|734.6|734|724|710|713.8|727.4|726|714.8|713.8|715.6|714|707.8|694.4|690.4|693.4|697.4|703.8|699.8|703.6|700.8|690.2|672.4|665.6|677.6|662.8|658.2|665.6|663.4|660|660|674|678.4|681.8
05469|305|/equities/philips-kon|STOXX600/EAFAGROWTH||24.61|24.62|24.42|24.36|24.29|24.65|24.38|24.06|23.51|23.45|23.59|23.9|24.06|23.78|24.55|24.53|24.54|24.1|24.1|23.86|24.11|24.14|24.55|24.37|24.45|24.38|24.2|24.28|24.38|24.57|24.88|25.24|25.34|25.23|24.98|24.97|24.7|25.28|25.34|25.4|25.87|25.41|25.25|25.09|25.24|24.88|24.57|24.35|24.81|24.84|25.04|25.02||25.25|25.54|19.75|19.27|19.62|19.6|19.11|18.85|18.89|18.94|19.16|19.39|19.11|19.16|19.11|19.11|18.92|18.63|19.02|18.84|18.61|||18.61|18.78|18.58|18.42|18.58|18.82|18.81|19.21|19.09|19.34|19.83|19.79|19.58|19.63|19.13|19.24|18.79|18.68|18.7|18.78|18.5|18.5|18.63|18.6|18.65|18.67|18.22|18.69|18.86|18.92|18.86|18.61|18.79|19.16|19.03|18.93|18.99|19.58|19.46|19.34|19.46|19.78|19.92|20.11|21.05|21.2|21.13|21.38|21.58|21.25|21.43|21.43|21.51|21.89|21.89|21.83|21.89|22.05|22|21.48|21.28|20.86|21.27||21.09|21.14|20.95|||21.01|20.79|21.32|21.41|20.63|20.18|20.3|19.11|18.75|18.77|18.81|18.33|18.36|18.48|18.81|18.79|18.77|18.83|19.54|19.69|19.59|19.58|19.51|19.34|19.32|19.39|19.3|19.38|19.21|18.69|18.4|18.64|18.69|18.84|18.73|19.22|18.96|18.29|17.9|17.56|17.62|17.4|17.39|17.73|17.75|17.4|17.47|17.75|18.05|18.07|17.93|18.17|18.05|18.04|17.6|17.29|18.56|18.56|18.67|18.83|18.97|18.86|19.33|19.48|19.35|19.41|19.48|19.91|19.93|19.98|20.14|19.94|19.83|19.87|20.08|19.52|19.95|20.06|20.3|20.43|20.42|20.8|20.79|20.75|20.36|20.39|20.39|20.5|20.7|20.62|20.42|20.52|19.75|19.41|19.3|18.5|18.82|18.71|18.56|18.9|18.91|18.82|18.6|18.84|18.91|19.02
05470|310|/equities/pirelli---c|STOXX600/MSCI_EU_SMALLCAP||5.734|5.672|5.646|5.574|5.622|5.664|5.654|5.606|5.506|5.616|5.56|5.612|5.66|5.672|5.786|5.81|5.908|5.83|5.862|5.936|5.866|5.968|6.016|6.008|6.044|6.05|6.046|5.944|5.976|6.014|6.076|5.91|6.19|6.174|6.146|6.17|6.086|6.09|6|6.13|6.152|6.114|6.152|6.12|6.2|6.234|6.068|6.016|6.178|6.142|6.004|6.092||5.968|6|5.982|5.942|5.978|5.988|5.94|5.816|5.87|5.8|5.802|5.85|5.838|5.804|5.844|5.824|5.864|5.776|5.796|5.762|5.646|||5.676|5.67|5.646|5.654|5.586|5.6|5.558|5.582|5.53|5.544|5.344|5.338|5.352|5.264|5.368|5.414|5.54|5.74|5.67|5.63|5.45|5.456|5.512|5.466|5.452|5.42|5.356|5.344|5.318|5.418|5.468|5.4|5.464|5.384|5.34|5.308|5.176|5.168|4.958|5.036|5.014|5.038|5.134|5.17|5.204|5.112|5.098|5.06|5.08|5.112|5.08|5.092|5.2|5.198|5.304|5.326|5.18|5.2|4.984|4.838|4.844|4.831|4.938||4.927|4.923|4.868|||4.858|4.848|4.849|4.802|4.787|4.826|4.861|4.777|4.807|4.82|4.8|4.775|4.756|4.756|4.533|4.562|4.558|4.55|4.556|4.549|4.508|4.486|4.484|4.461|4.541|4.546|4.468|4.529|4.529|4.441|4.408|4.469|4.447|4.36|4.408|4.393|4.327|4.233|4.201|4.128|4.07|4.11|4.066|4.078|4.16|4.292|4.36|4.456|4.488|4.498|4.4|4.469|4.471|4.443|4.44|4.368|4.351|4.395|4.444|4.478|4.561|4.562|4.645|4.658|4.713|4.741|4.836|4.853|4.745|4.689|4.762|4.748|4.779|4.805|4.809|4.704|4.731|4.75|4.733|4.645|4.602|4.607|4.581|4.602|4.534|4.493|4.484|4.497|4.507|4.517|4.546|4.551|4.569||4.544|4.514|4.604|4.621|4.63|4.672|4.745|4.768|4.85|4.88|4.85|4.917
05471|8737|/equities/pko-bank-polski|STOXX600/MSCI_EEM||61.28|61.36|61.42|61.7|61.46|61.04|61.86|61.7|61.84|62.58|62.92|62.64|62.26|62.52|61.48|60.6|61.3|60.5|59.24|58.58|57.3|56.68|57.34|56.18|56.54|56.94|57.72|57.02|56.18|59|59.36||57.46|57.94|58.3|58.02|58.34|57|57.14|57.2|57.06|57.48|57.6|57.68|58.06|57.56|60.62|60.78|60.62|61.2||60.06||60.7|61.52|61.7|62|62.62|62.58|60.12|59.12|58.84|57.94|55.86|58.18|57.8|58.2|59.94|59.2|61.04|60.24|60|59.2|59|||59.34|58.4|58.2|57.1|57.62|58.1|56.2|55.28|55.52|55.32|56.3|56.3|56.86|55|53.36|53.48|55.26|55.2|56.42|56.24|55.56|54.46|55.3|55.82|56.5|56.1|55.42|55.28|53.94|53.84|52.9|53.48|52.02|52.3|52.16|52.4|53|52.94|53.2|53.54|51.2|51|49.92|48.7|49.26|48.75|48.72|49.62|49.95|49.78|49.5|48.6|48.7|48.9|49.4|48.45|49.52|50.6|50.22|49.74|49.74|50.04|49.63||50.32|50.58|51.3|||50.3|50.3|50.46|50.78|50.4|49.11|49.5|49.4|49.23|49.51|49.54|49.27|49.43|49.3|49.3|49.55|47.53|47.75|46.91|45.99|46.52|46.74|47.11|47.44|48|47.68|46.93|46|46.64|43.74|43.8|43.88|42.36|43.18|43.6|43.53|43.24||43.52|42.73|42.02|42.65|42.03|41.12|40.28|39.98|40.55|41.82|43.1|43|38.65|38.87|39.29|38.4|36.7|36.3|34.79|34.57|33.88|33.76|34.72|33.96|34.01|34.77|33.89|34.59|35.28|35.63|35.14|34.69|35.54|35.51|35.33|35.26|35.14|35.17|35.26|35.34|37.17|37.51|37.86|37.35|38.06|37.88|37.93|37.13|37.4|37.02|36.71|37.06|36.77|36.6|37.13||38.6|39|39.55|39.2|39.21|39.89|40.34|39.78|39.54|40.33|40.66|40.52
05472|959218|/equities/poste-italiane-spa|STOXX600/EAFAVALUE||12.245|12.14|12.12|11.995|12.095|11.99|12.14|12.065|12.075|12.23|11.895|12.01|11.945|12.085|12.035|12.565|12.62|12.425|12.42|12.365|12.175|12.39|12.575|12.55|12.755|12.795|12.79|12.955|12.79|12.865|12.6|12.53|12.55|12.59|12.61|12.63|12.42|12.335|12.385|12.43|12.365|12.4|12.385|12.55|12.295|12.305|12.265|12.315|12.36|12.09|11.91|11.93||11.92|11.945|11.8|11.73|11.795|11.925|11.73|11.65|11.655|11.485|11.5|11.66|11.575|11.64|11.72|11.525|11.685|11.52|11.665|11.53|11.53|||11.605|11.565|11.555|11.455|11.44|11.495|11.47|11.93|11.78|11.72|11.71|11.645|11.625|11.57|11.505|11.46|11.39|11.285|11.215|11.285|10.84|10.515|10.46|10.31|10.3|10.25|10.175|10.11|10.1|10.035|10.035|9.95|9.858|9.92|9.792|9.862|9.934|10.09|10.07|10.07|9.996|10.065|9.996|10.055|10.315|10.27|10.31|10.205|10.215|10.105|10.155|10.075|10.115|10.15|10.145|10.095|10.205|10.27|10.29|10.26|10.275|10.185|10.37||10.275|10.26|10.3|||10.265|10.23|10.275|10.18|10.2|10.225|10.12|10.045|10.085|10.085|10.035|9.974|10.015|9.966|9.944|9.92|9.876|9.814|9.828|9.762|9.874|9.836|9.83|9.88|9.97|10.17|10.065|10.135|10.12|10.03|9.882|9.998|9.882|9.676|9.582|9.53|9.434|9.322|9.34|9.198|9.142|9.23|9.1|9.17|9.166|9.188|9.522|9.686|9.898|9.872|9.748|9.834|9.82|9.762|9.542|9.636|9.548|9.568|9.55|9.676|9.968|9.88|9.866|9.926|10.015|10.04|10.085|10.22|10.115|10.12|10.18|10.295|10.065|10.07|10.135|10.11|10.095|10.075|10.16|10.155|10.225|10.255|10.305|10.325|10.24|10.095|10.055|10.065|10.05|10.02|9.952|10|10.04||10.16|10.135|10.17|10.09|9.934|10.075|10.11|10.055|10.06|10.285|10.395|10.41
05473|1152300|/equities/prosus|STOXX600/EAFAGROWTH||34.365|33.245|32.95|32.725|32.98|32.835|33.175|33.305|32.885|33.115|33.26|33.3|33.925|33.855|34.49|34.555|34.33|34.335|33.88|34.075|33.915|34.27|34.555|33.82|34.06|33.915|34.19|34.055|33.85|33.885|33.38|34.175|33.865|34.57|34.88|34.775|34.915|35.05|35.215|35.3|35.78|36.63|36.255|35.86|34.65|33.96|33.9|33.075|33.22|33.665|33.25|32.69||31.51|31.535|31.625|30.81|31.205|30.89|29.84|28.54|28.67|28.475|28.575|29.225|29.43|29.795|29.91|29.3|29.765|29.305|29.68|29.495|29.49|||29.075|28.68|28.3|27.63|27.74|27.895|27.45|27.135|27.315|27.115|27.355|27.745|27.5|26.73|26.26|26.395|26.31|25.965|26.5|27.19|26.99|27.265|27.92|27.88|28.33|28.425|28.22|27.695|28.72|28.945|29.085|29.1|29.41|29.71|29.4|29.38|29.41|29.4|28.035|28.07|27.865|27.53|27.81|28.035|28.27|28.105|27.98|26.985|25.6|25.76|26.185|25.775|26.38|26.73|27.05|26.73|26.72|27|27.23|27.295|27.585|27.255|26.865||26.985|26.75|26.25|||25.63|29.59|29.74|30.075|29.195|30.41|30.11|29.76|29.965|30.17|30.08|30.1|30.055|29.95|30.45|30.3|30.4|30.075|30.115|30.31|30.48|30.65|30.28|30.115|30.66|30.24|30.06|31.34|29.605|28.88|28.415|28.975|28.605|28.58|28.495|28.305|26.945|26.685|26.43|26.49|26.28|26.005|26.37|26.595|26.115|26.045|26.45|27.185|27.8|27.95|27.6|28.235|28.755|28.405|27.465|27.7|26.965|27.155|27.13|27.865|27.92|27.785|27.7|27.575|27.935|28.66|27.365|28.87|28.845|28.965|29.595|29.78|29.44|29.69|29.5|28.94|29.08|30.01|29.82|29.83|29.66|29.26|28.95|29.81|29.43|28.69|28.85|29.15|28.97|28.92|29.27|29.65|29.28|29.96|29.98|29.95|31.13|30.44|30.4|30.82|31.61|31.96|31.5|32.81|33.05|33.33
05474|531|/equities/belgacom|STOXX600/EAFAVALUE||7.69|7.68|7.65|7.535|7.675|7.655|7.64|7.575|7.47|7.56|7.45|7.51|7.46|7.48|7.445|7.31|7.355|7.315|7.31|7.255|7.145|7.25|7.235|7.2|7.39|7.415|7.54|7.48|7.435|7.315|7.23|7.255|7.2|7.385|7.47|7.4|7.35|7.345|7.31|7.34|7.38|7.415|7.33|7.32|7.305|7.15|7.2|7.075|7.05|7.015|6.96|6.715||6.915|6.93|7.03|6.8|6.96|7.5|7.49|7.37|7.25|7.24|7.15|7.37|7.435|7.5|7.52|7.585|7.575|7.615|7.63|7.61|7.515|||7.498|7.426|7.366|7.336|7.306|7.25|7.332|7.3|7.4|7.618|7.634|7.606|7.592|7.542|7.578|7.57|7.678|7.662|7.674|7.712|7.732|7.81|7.912|8.126|8.472|8.286|8.262|8.294|8.346|8.164|8.34|8.346|8.25|8.354|8.332|8.382|8.39|8.496|8.574|8.658|8.712|8.798|8.804|8.784|9.09|9.048|9.196|9.212|9.274|9.24|9.26|9.31|9.018|8.892|8.854|8.744|8.85|8.83|8.816|8.958|8.908|8.74|8.762||8.51|8.53|8.524|||8.566|8.53|8.568|8.532|8.536|8.58|8.678|8.644|8.696|8.772|8.834|8.9|8.638|8.986|8.95|8.86|8.806|8.788|8.81|8.836|8.774|8.702|8.714|8.702|8.704|8.764|8.738|8.768|8.57|8.06|8.11|8.172|8.05|8.014|8.066|8.06|7.926|7.812|7.822|7.746|7.728|7.55|7.564|7.682|7.872|8.01|8.06|8.114|8.122|8.226|8.052|7.658|7.706|7.758|7.664|7.574|7.488|7.46|7.512|7.682|7.698|7.658|7.702|7.81|7.904|8.056|8.028|7.904|7.746|7.632|7.59|7.64|7.564|7.56|7.534|7.352|7.32|7.286|7.114|7.088|7.012|6.978|6.898|6.838|6.824|6.666|6.634|6.622|6.522|6.478|6.454|6.552|6.656|6.7|6.658|6.63|6.692|6.516|6.416|6.514|6.572|6.612|6.642|6.78|6.966|7.04
05475|6949|/equities/prysmian|STOXX600/EAFAGROWTH||62.62|63.08|62.06|60|57.72|58.24|58.66|58.74|57.88|56.7|57.82|58.2|58|58|58.88|57.64|58.62|57.74|57.48|56.64|56.64|56.74|57.98|56.96|57.88|58.52|59.04|58.62|58.88|60.08|60.02|59.32|58.76|59.7|60.94|59.82|59.7|57.78|57.62|57.64|56.64|57.48|56.64|55.82|55.94|56|54.82|52.84|52.86|52.04|51.5|51.06||51.18|51.16|51.18|49.44|50.82|49.97|49.58|50.4|50.22|48.68|49.42|50.7|48.52|48.2|48.52|48.33|49.15|48.24|48.25|48.06|47.92|||48.39|48.68|49.72|49.78|49.39|49.01|49.41|48.72|47.96|47.61|48.1|47.38|46.93|45.89|46.85|46.97|46.98|46.35|46.18|46.01|46.05|44.89|44.3|44.29|45.23|44.64|44.08|43.63|43.24|43.7|42.93|41|41.17|41.93|42.03|41.73|41.77|41.73|40.91|41.3|41.11|40.99|40.93|40.2|41.04|40.55|40.78|40.07|40.54|40.13|40.7|40.15|40.75|40.84|41.18|39.81|40.41|40.9|40.65|40.74|40.31|40.4|41.66||41.17|41.13|41.24|||40.91|40.69|40.6|40.65|39.84|39.49|39.07|38.32|38.87|38.8|38.52|37.37|37.4|36.78|36.08|36.5|35.33|35.27|34.56|34.94|35.62|35.43|35.98|35.75|36.3|35.76|35.1|35.51|35.97|35|34.84|35.6|34.97|35.16|36.09|35.81|35.7|34.9|35.29|34.33|33.78|33.79|33.84|34.62|34.81|34.52|35.11|35.52|35.58|36.24|35.51|37.38|36.93|36.8|36.67|36.74|37.17|35.66|36.26|38.23|38.15|37.47|36.4|36.2|36.91|37.19|37.54|38.99|38.68|38.76|39.16|39|37.84|38.1|38.42|37.9|37.69|37.52|37.48|37.31|37.75|37.79|37.88|38.05|37.63|36.4|36.12|36.33|35.92|34.54|34.54|34.97|35.67||36|35.38|35.66|35.6|35.7|35.83|36.07|36.59|37.22|36.59|36.25|36.12
05476|13805|/equities/pzu|STOXX600/MSCI_EEM||50.34|50.3|49.54|50.62|50.44|49.58|50.32|50.16|50.04|51.34|51.54|51.04|50.54|50.72|50.1|49.48|49.8|49.77|49.8|49.4|48.34|47.85|48.02|48.07|48.32|48.57|48.63|49.05|48.71|49.83|50||49.77|49.6|49.88|50.7|50.98|51.94|52.98|55.24|55.34|55.5|53.96|53|52.74|52.4|53.96|53.4|53.22|53.18||51.64||51.28|52.34|51.5|51|51.1|51.84|51.78|50.68|50.7|49.84|49.39|49.07|48.58|49.94|51.1|50.66|52.2|50.1|49.62|48.85|48.67|||48.81|47.8|48.84|48.14|48.44|49.78|47.38|47.51|47.52|47.5|48.07|47.78|48.5|47.41|47.53|47.26|47.52|47.36|48.57|49.57|49.11|49.27|49.5|50.24|50.92|49.78|49.09|49.36|48.43|48.16|47.86|48.34|47.13|47.83|47|47.59|49.47|49.45|49|49.16|48.01|48.36|46.4|46.16|46.5|46.5|46.52|46.29|46.8|46.44|46.29|46.04|46.31|46.12|46.59|46.05|46.25|47.1|47.53|47.33|47.25|47.5|47.35||47.27|47.41|47.83|||47.72|47.93|47.67|47.11|46.73|47.76|47.01|46.77|47.24|47.4|48.16|47.94|48.9|47.91|47.08|46.74|45.6|45.74|46.16|45.27|46.63|47.21|46.75|46.79|46.99|46.99|46.51|46.85|47.46|45.56|45.75|47.37|46.84|46.99|47.13|47.06|47.16||47.61|46.95|46.81|47.37|47.16|46.39|44.76|44.4|44.71|46.08|47.01|45|42.44|42.53|42.85|41.86|41.4|41.15|40.6|40.56|40.28|40.08|41.37|40.7|40.85|41.6|40.9|41.25|41.04|41.17|40.62|40.66|41.44|41.46|40.55|39.56|38.49|39.15|38.2|38.19|41.38|41.58|42.24|41.33|41.41|40.52|40.54|39.84|39.42|39.48|39.03|39.25|39.23|38.9|38.94||40.03|40.31|40.43|40|39.65|40.21|40.06|39.72|39.68|40.77|40.53|40.8
05477|602|/equities/raiffeisen-int|STOXX600/EAFAVALUE||17.44|17.05|17.08|17.2|17.49|17.31|17.37|17.05|16.75|16.34|16.22|16.17|16.28|16.58|16.59|16.39|16.97|16.69|16.2|16.13|15.82|16.25|16.63|16.54|16.78|16.91|17.12|16.75|16.81|17.05|16.92|17.01|17|17.1|17.21|17.21|17.07|17.02|17.46|17.42|17.59|17.44|17.28|17.73|17.7|17.75|17.58|17.21|17.27|16.9|16.65|17.04||17.38|18.09|18.25|18.04|18.3|18.2|17.64|17.18|17.24|17.26|17.12|17.6|17.83|17.78|18.01|18.27|18.65|18.79|19.13|19.27|18.85|||18.46|18.45|18.15|18.01|17.81|17.77|17.82|19.52|19.1|18.99|18.59|18.67|18.22|18.42|19.9|19.88|20.2|20.2|20.2|19.96|19.24|18.98|19.27|18.98|19.73|20.46|20.1|19.76|19.89|19.95|19.68|19.61|19.63|19.88|19.54|19.34|19.25|19.49|19.12|19.07|18.94|19.32|20|19.86|20|19.54|19.7|19.62|19.66|19.51|19.49|19.36|19.83|19.99|19.45|18.94|18.81|18.68|18.74|18.57|18.52|18.38|18.63||18.67|18.63|18.75|||18.73|18.65|18.67|16.55|16.55|16.43|16.37|16.15|15.96|15.77|15.62|15.5|15.59|15.5|15.41|15.46|15.3|15.41|15.31|15.25|15.17|15.78|15.83|15.83|15.79|15.76|15.73|15.64|15.56|15.43|15.24|15.27|15.12|15.09|14.98|15.05|14.09|13.83|13.67|13.64|13.58||13.43|13.29|13.25|13.13|13.25|13.37|13.5|13.5|13.46|13.72|13.7|13.58|13.44|13.33|13.24|13.29|13.3|13.46|13.81|13.17|12.85|12.78|12.89|13|12.96|13.17|13.12|12.83|13.08|13.11|13.15|13.05|12.9|12.94|12.92|13.22|13.39|13.4|13.32|13.25|13.21|13.1|12.9|12.78|12.77|12.73|12.81|12.8|12.88|13.11|13.17|13.19|13.4|13.54|13.43|13.23|13.3|13.6|13.61|13.69|13.77|14.24|14.72|14.64
05478|6889|/equities/randstad|STOXX600/EAFAVALUE||44.75|43.59|43.05|42.18|42.94|43.37|43.48|43.21|42.87|42.81|42.33|42.25|42.48|44.15|45.46|45.36|46.06|45.93|45.89|45.46|45.42|46.32|46.65|46.42|47.02|47.48|48.01|48.03|48.69|48.59|48.4|48.71|48.84|49.71|50.32|49.98|50.38|49.95|50.18|50.84|50.74|50.52|50.34|50.74|49.97|49.12|47.87|47.41|47.4|46.84|46.7|46.52||47.2|47.19|46.43|45.69|46.47|45|48.5|48.17|48.35|47.1|46.74|48.53|48.39|48.8|48.81|48.95|48.58|47.81|48.58|47.58|47.87|||48.92|51.7|51.6|51.02|51.26|52.18|50.84|50.78|50.38|50.4|50.3|50.88|51.22|50.84|50.84|50.8|50.5|50.38|50.7|51.18|50.94|51.02|51.28|50.84|51.52|51.58|51.28|51.32|51.6|51.62|52.44|52.94|52.62|53.28|52.46|52.5|52.46|53.42|52.96|53.28|52.32|52.76|52.6|52.32|52.8|52.1|52.38|51.08|51.16|50.98|51.02|51.18|51.94|51.82|52.84|52.5|52.2|53.24|55.04|54.9|55.64|55.4|56.9||56.72|56.84|57.26|||57.12|56.8|57.26|57.24|56.54|57.16|56.56|56.06|56.2|56.24|56.02|54.92|54.98|54.78|54.8|54.82|54.5|54.88|54.16|54.3|54.58|53.86|53.9|53.32|53.44|53.5|52.64|53.72|53.16|52.06|51.84|52.42|51.22|51.12|51.5|51.82|51.58|49.46|48.84|48.46|48.4|49.29|48.76|48.69|47.89|47.66|48.46|49.15|49.62|50.52|50.5|51.42|51.04|51.56|50.28|50.58|49.58|49.95|51.88|51.78|52.38|52.22|51.38|51.08|51.16|51.18|52|52.08|51.84|50.86|51.84|51.64|51.38|51.34|52.14|52.06|52.8|52.62|53.7|53.84|53.9|54.18|54.26|54.12|54.3|53.58|53.48|54.44|54.56|53.08|52.76|52.66|53.52|53.38|53.74|53.3|53.8|53.66|53.18|53.38|53.2|52.98|52.66|52.9|53.28|52.42
05479|18962|/equities/recordati|STOXX600/EAFAGROWTH||50.95|50.25|50|48.8|49.08|49.14|49.08|48.7|48.96|48.8|48.7|48.36|49.62|49.4|50.1|49.2|49.24|47.84|48.4|47.42|48.1|48.78|49.26|48.42|49.54|49.7|49.24|48.6|48.2|48.36|48.4|47.46|47.7|48.1|48.68|48.34|48.52|49.16|48.82|50.35|51.2|50.8|51.8|50.75|50.5|50.8|50.35|51.2|50.5|50.35|50.75|50.2||50.05|49.42|49.1|48.8|49.98|52.6|51.1|49.86|49.74|48.94|49.34|49.98|49.42|49.1|50|49.56|49.92|48.7|49.82|50.55|50.75|||51.24|51.74|51.4|52|52.36|51.38|50.86|51.22|51.86|52.84|52.78|52.86|53.08|52.74|52.86|52.58|51.96|51.72|51.72|51.96|51.76|50.72|50.98|51.66|52.88|51.68|52.08|52.12|51.24|51.02|50.7|50.48|50.38|50.7|50.56|50.46|50.44|51.1|50.82|50.7|50.96|51.3|50.8|50.64|50.9|49.98|49.94|49.72|49.57|49.76|49.79|50.5|50.26|49.99|50.96|49.22|49.1|48.92|48.2|47.82|48.52|48.02|49||48.83|48.44|48.33|||48.22|48.13|47.59|47.99|47.87|47.88|47.33|47.01|47.22|46.65|46.7|45.66|46.24|45.9|45.22|44.19|44.17|44.32|44.37|44.42|44.61|44.55|44.39|44.88|44.62|45.18|44.54|44.98|45.85|44.91|44.26|44.76|43.8|45.01|44.1|43.95|44.3|44.13|43.6|43.23|43.42|43.71|43.97|44.37|44.03|43.99|44.62|44.01|44.83|45.49|45.26|45.54|45.26|45.62|44.64|45.28|44.69|44.02|43.74|44.07|44.71|44.15|44.03|44.78|44.79|45.3|44.9|47.4|46.98|46.93|46.82|46.35|45.64|45.47|45.22|45.59|45.01|44.36|45.26|45.57|45.79|46.38|46.47|46.89|46.19|45.84|45.56|45.76|45.28|44.68|44.65|44.81|45.36||45.45|45|45.46|44.95|44.4|43.32|43.51|44.58|45.6|45.98|46.95|46.81
05480|460|/equities/red-electrica|STOXX600/EAFAVALUE||16.46|16.56|16.45|16.23|16.25|16.34|16.2|16.13|16.05|16.35|16.32|16.26|16.92|17.29|17.32|17.28|17.41|17.33|17.17|16.9|17.06|16.9|16.96|16.84|16.9|16.98|16.98|16.94|16.94|16.77|16.54|16.49|16.21|16.4|16.5|16.26|16.33|16.53|16.64|16.67|16.75|16.77|16.76|16.49|16.49|16.45|16.3|16.3|16.08|15.89|15.91|15.91||15.65|15.73|15.57|15.64|15.93|16.01|15.99|15.94|15.75|15.62|15.53|15.69|15.77|15.51|15.44|15.49|15.48|15.4|15.69|15.71|15.69|||15.805|15.98|15.91|15.91|15.97|15.76|15.86|15.45|15.455|15.275|15.175|15.09|15.115|15.35|15.385|15.4|15.245|15.14|14.835|14.73|14.7|14.52|14.815|14.835|14.79|14.9|15.025|15.09|14.82|14.72|14.805|14.47|14.515|14.605|14.4|14.5|14.685|14.86|15.085|15.105|15.285|15.43|15.225|15.225|15.04|14.865|14.985|14.95|15.11|14.86|15.065|14.87|15.13|15.22|15.205|14.875|14.765|14.87|14.935|14.88|15.015|14.705|14.92||14.91|14.915|14.945|||14.995|14.945|14.945|15.015|15.195|15.31|15.36|15.305|15.275|15.325|15.565|15.41|15.405|15.4|15.325|15.35|15.38|15.33|15.305|15.255|15.165|15.09|14.935|14.955|15.06|15.11|15.12|14.9|14.865|14.735|14.77|14.865|14.675|14.85|14.98|14.925|14.98|14.825|14.705|14.845|14.765|14.93|15.155|15.095|14.97|14.945|15.075|14.92|14.995|15.09|14.99|15.05|15.055|14.945|14.82|14.66|14.705|14.515|14.475|14.625|14.895|14.705|14.64|14.8|14.63|14.905|15.115|15.45|15.405|15.345|15.41|15.375|15.105|15.23|15.14|15.145|15.045|14.85|14.835|14.815|14.955|15.005|15.03|15.085|14.895|14.89|14.79|14.685|14.52|14.515|14.625|14.555|14.73|14.775|15|15.105|15.2|15.02|14.94|15.04|15.015|14.815|14.855|15.06|15.205|15.275
05481|462|/equities/repsol-ypf|STOXX600/EAFAVALUE||13.795|13.725|13.99|13.76|14.105|14.37|14.63|14.92|15.13|14.885|14.735|14.64|14.655|14.755|14.8|14.665|14.67|14.565|14.5|14.295|14.305|14.155|14.315|14.455|14.7|14.595|14.565|14.495|14.57|14.825|15.02|14.85|15.05|15.15|15.05|14.905|14.91|14.78|14.88|14.96|14.87|14.68|14.685|14.825|14.9|14.84|14.765|14.645|14.48|14.495|14.375|14.4||14.725|14.96|14.72|15.005|15.01|15.045|14.885|14.945|15.045|15.2|15.22|15.665|15.875|15.36|15.66|15.8|16.095|16.175|16.09|15.905|15.935|||15.44|15.37|15.425|15.36|15.28|15.295|15.36|15.445|15.24|15.025|15.1|15.02|14.665|14.515|14.42|14.435|14.465|14.47|14.55|14.695|14.725|14.61|14.755|14.575|14.56|14.425|13.68|13.65|13.81|13.585|13.81|13.88|14.01|13.945|13.79|13.715|13.535|13.545|13.31|13.525|13.865|13.74|13.665|13.665|13.45|13.2|13.15|12.94|12.98|13|13.23|13.055|13.275|13.24|13.11|12.955|12.93|13.09|13.56|13.76|13.715|13.56|13.555||13.45|13.47|13.78|||13.635|13.62|13.69|13.57|13.575|13.345|13.43|13.23|13.5|13.815|13.94|13.805|13.895|13.97|13.915|14.18|14.04|14.025|14.155|14.1|14.135|13.965|13.78|13.865|13.935|13.795|13.59|13.915|13.835|13.82|13.645|13.53|13.39|13.445|13.845|13.77|14.01|13.9|13.825|14.165|13.95|14.235|14.45|14.445|14.715|14.885|14.99|15.14|14.96|14.925|14.79|14.595|14.525|14.705|14.535|14.21|14.39|14.405|15.015|15.345|15.57|15.73|15.565|15.43|15.625|15.62|15.65|15.365|15.485|15.385|15.26|15.285|15.05|15.13|15.075|14.9|14.625|14.595|14.715|14.65|14.71|14.22|14.4|14.365|14.26|14.075|13.85|13.72|13.915|14.005|13.86|13.815|13.725|13.75|13.855|14.11|14.145|13.985|13.69|13.81|13.77|13.645|13.57|13.705|13.9|13.74
05482|302|/equities/royal-dutch-shell-a-shr|STOXX600||33.55|33.53|33.63|33.56|33.65|33.935|34.3|33.88|34.055|33.88|33.595|33.37|33.095|33.36|33.16|32.87|32.86|32.61|32.47|32.36|32.25|32.4|32.6|32.685|32.705|32.335|32.32|32.1|32.135|32.88|33.205|32.975|33.07|32.8|32.85|32.695|32.735|32.605|32.96|32.92|32.9|33.12|33.62|33.94|34.34|34.41|33.96|33.77|33.885|33.77|33.48|33.75||33.735|34.015|34.045|34.04|34.015|33.88|33.915|33.465|33.47|33.53|33.48|34.06|34.57|33.56|33.645|33.16|32.975|32.565|32.405|32.255|31.95|||30.955|30.695|31.11|31.185|30.92|30.82|30.625|30.685|30.27|30.11|30.015|29.865|29.54|29.295|29.34|29.36|29.41|29.065|29.1|29.445|29.08|29.07|29.25|29.205|29.54|29.625|29.59|29.415|29.66|29.535|29.195|29.605|29.635|29.595|29.49|29.39|29.34|29.49|29.2|29.265|29.665|29.065|29.245|29.105|28.77|28.345|28.165|28.1|27.975|27.98|28.11|28.165|28.74|29|28.985|28.74|28.825|29.255|29.335|30.3|30.505|30.485|30.1||29.8|29.72|29.82|||29.895|29.86|30.23|29.92|29.815|29.53|29.655|29.405|29.485|29.815|29.81|29.365|29.5|29.96|30.02|30.375|30.12|29.955|30.225|30.11|30.345|30.165|29.77|30.415|30.605|30.245|29.7|30.665|30.59|30.9|30.52|30.44|30.28|30.67|31.27|31.01|32.225|31.04|30.835|31.2|31.41|31.37|31.615|31.63|31.79|31.77|32.18|32.415|32.325|32.2|31.9|31.48|31.09|31.235|31.115|30.26|29.68|29.545|30.165|30.23|30.505|31.15|30.78|30.335|30.435|30.415|30.325|30.385|30.7|30.43|30.39|30.395|29.71|29.82|29.65|29.545|29.555|29.44|29.365|28.99|28.965|28.555|28.49|28.39|28.385|28.15|28.025|27.965|28.195|28.135|28.045|28.135|27.965|28.005|28.215|28.39|28.485|28.52|27.95|27.995|28.055|27.575|27.35|27.75|27.985|27.69
05483|26325|/equities/royal-unibrew|STOXX600/MSCI_EU_SMALLCAP||544.5|562.5|557|556|560|556.5|565|560.5|555.5|556|552|561.5|568|574|579|566.5|577.5|576|574.5|575.5|574.5|583.5|589|579.5|576|584|586.5||575|562.5|563|556.5|560|566.5|573.5|572.5|567|575|573||584|583.5|576.5|560.5|566|||550|533|526|520|514.5|524|528|539|533|529|529|525|536.5|520|440.4|434|426.4|435.8|438.6|441.8|438|449|446.2|445|457.8|456|460.2||||456.7|448.8|443.3|442.1|435.7|435.8|436|439.1|434.2|431.3|437.7|435.7|432.4|429.8|434.1|430.8|420.2|421.4|427|447.6|466.1|470.9|467.9|468.1|469|474|467|462.8|460.1|459.7|454.5|467.7|462.4|452.2|452.8|453|450|449|447.5|447.6|453|453.2|455.6|449.7|438.6|434.4|435.9|425.8|425.8|423|429.6|446.1|448.4|454.4|448.1|446.6|451|446.7|447.5|451.4|448.8|450.7||451.1|453.5|455.1|||452|450.1|453.6|448.6|448|449.5|447.6|441.1|442.5|440.2|443.1|440.3|442.9|440.3|444.1|439.7|442.3|438.8|439.9|451.6|455.9|457|461|453.6|460.4|465.3|459.9|473.8|469.8|466|460.8|469.9|459.1|524.6|521.8|520|521.2|511.4|509.8|505.4|506.4|511|515|518.2|513.8|512|514|512.8|509.4|514|513|518|524|519.2|506.4|518.2|532|525.2|525.8|530|545.8|532.4|550.8|556.6|555.6|560.4|570.8|580.4|570.6|570.6|576.8|579.6|578|585.4|596|590|582.2|587.4|586.6|587.8|594.4|603.2|603.4|611.6|608.6|595|585.8|576.6|582.8|576|575|574.8|573.4|584.6|587|580.4|585.8|583.8|586.4|584|585.2|585.6|592|593.6|586.6|604.2
05484|8790|/equities/ryanair-holdings|STOXX600||1442|1442|1431|1430|1434|1421|1420|1408|1421|1421|1421|1421|1421|1428|1428|1412|1410|1469|1469|1469|1469|1483|1483|1483|1483|1555|1555|1555|1555|1555|1525|1525|1526|1589||1555|1607|1604|1571|1596|1620|1631|1641|1646|1646|1650|1649|1677|1659||1752|1752|1752|1752|1752|1752|1752|1780|1780|1771|1776|1759|1738|1724|1750|1744|1802|1832|1851|1858|1790|1774|1805|1744|||1803|1789|1791|1791|1798|1810|1772|1777|1748|1684|1685|1688|1735|1737|1744|1754|1776|1698|1738|1708|1744|1744|1744|1743|1737|1731|1738|1718|1721|1719|1709|1698|1714|1723|1725|1726|1689|1680|1665|1687|1670|1646|1646|1646|1580|1598|1590|1553|1551|1537|1552|1534|1556|1570|1570|1558|1548|1576|1576|1586|1584|1580|1655||1655|1655|1655|||1655|1665|1641|1625|1603|1554|1617|1597|1585|1566|1589|1584|1575|1548|1553|1540|1520|1520|1486|1491|1505|1446|1526|1508|1505|1528|1482|1528|1482|1457|1460|1474|1448|1411|1399|1295|1295|1249|1249|1249|1249|1249|1263|1263|1263|1277|1310|1285|1295|1295|1295|1357|1357|1357|1341|1385|1385|1364|1364|1364|1364|1384|1381|1381|1381|1423|1423|1423|1423|1423|1420|1386|1416|1416|1353|1379|1379|1377|1379|1379|1379|1422|1371|1371||1371|1371|1339|1371|1371|1318|1371|1371|1370|1370|1359|1414|1414|1362|1371|1381|1334|1368|1356|1300|1368
05485|19010|/equities/saab-ab|STOXX600||263||||257.775||||255.03||258.55|251.68||244.5|236.25||240.9|238.15||239.6||251.85||261.55|263.85|268.25||||255.35|246.75|240.5|233.3|247.55|||||243.75|||239.4||||228.62||230.4|223.93|||||||230.93||||||||||230.5|224.62||223.8|243|239.55||240.97||||238.55||240.15||233.07|229.75|224.88|||||209.85||||207.82|203.72|204.8|213.93||204.45|204.07|200.25|205.2|197.15|193.45|198.55|199.45|198.88|197.62|194.35|193.82|188.97|190.95|181.15|173.3||172.2|170.1|170.75|169.1|168.82|170.75|169.2|167.9|168.72||167.5|171.15|||170.32|171.3|169.8|167.82|164.95|163.18||159.32|157.15|||||||150.2||||||145.97|145|143.07|||||||||||135.4||||||||142.6||138.9||||||||||||142.8||||142.72||139.72||140.93|||146.4|145.05|||||131.3||133.7||139.25|139.55|140.28|||139.5||144.55|||154.45|||150.93|152.2||147.85|147.7||147.03|145.93||||143.5|||142.4|141.45|138.88|139.75|137.07|137.55|||||139.4|141.55|||140|138.75|139.25|139.4|137.75|136.5
05486|41036|/equities/sagax-ab|STOXX600/MSCI_EU_SMALLCAP||300.6|300.8|299.6|290.6|287.6|289.2|286.4|281.2|274.2|272.6|271.2|267.2|263.2|263.8|266.4||265.8|260|263.6|263|266.4|272|275.4|265.2|271.8|272||281.4|281.2|279.8|276.6|278.8|275.4|282.2|285.8|286.4|286.8|297.4|294|294.2|295|300|297.6|288.6|287.2|284.4||286.8|284.6|275.6|279|277||278.2|274.8|272.6|263.2|269.8|276.8|270|265.6|265.8|261.6|260.6|262.2|259.8|257.8|258.8|270.6|275.8|272.8|275.2|275.2|274.8|||282.4|280.1|276.4|276.8|277|274.4|270.5|267.9|259|261.4|260.4|259.4|255.2|260.7|258.6|249.8|244.8|240.9|246.3|250|244.9|241.5|247|244.7|250.2|256|245.3|254.4|255.9|252.6|257.3|251|251.3|253.8|247|250.1|249.6|249.8|246.4|249.2|253.2|254.3|254.5|255.6|252.4|251|247.2|245.6|247.4|244.6|245.8|245.2|248.2|252.2|257.3|253.8|262.9|261.5|263.9|264.2|267.8|268|276.4||277|278.3|278.4|||277.8|274.5|276.4|276.3|276.3|277.1|277.9|257.9|254.6|257|252.5|257.2|253.3|251.4|242.3|241|237.9|239.3|236.9|239.7|236.4|237.2|236.1|232.4|236|232.9|226.5|225|229|226.1|230.6|231.2|221.9|224.4|219.2|221.3|217|201.6|201.5|195.05|193.6|191.35|190.6|195.05|192|192.45|189.7|192.7|196.8|201.8|205|208.8|211.2|210.9|206|206.6|203.8|200.8|201|204.5|208.5|202.4|200.2|204|215.8|214.9|218|223.1|218.8|220|227.8|234.5|224.6|225.4|230.6|227.1|230.8|229.9|225|228.8|226.9|228.1|225.7|225.6|225.4|221.3|222|221.9|218.2|212.2|222.9|227.9|236.7|235|237.6|238.8|242.1|233.2|229.4|231.1|232.5|229.8|228.8|230.2|233.9|236.7
05487|7037|/equities/saipem|STOXX600||2.354|2.317|2.328|2.234|2.27|2.325|2.323|2.336|2.404|2.398|2.392|2.363|2.29|2.237|2.159|2.154|2.129|2.09|2.09|2.019|2.024|2.03|2.102|2.065|2.154|2.171|2.156|2.153|2.137|2.233|2.286|2.325|2.294|2.373|2.382|2.3|2.313|2.331|2.373|2.282|2.274|2.212|2.198|2.197|2.131|2.157|2.148|2.113|2.16|2.179|2.147|2.192||2.164|2.214|2.187|2.143|2.181|2.256|2.222|2.24|2.288|2.332|2.34|2.397|2.415|2.324|2.311|2.255|2.254|2.233|2.253|2.292|2.304|||2.262|2.194|2.248|2.148|2.025|2.071|2.109|2.087|2.112|2.105|2.068|1.9785|1.998|1.9765|1.9985|1.9725|1.935|1.979|1.91|1.8215|1.681|1.4835|1.493|1.432|1.4015|1.406|1.381|1.3665|1.3905|1.375|1.371|1.347|1.3545|1.333|1.259|1.262|1.2595|1.301|1.288|1.314|1.337|1.334|1.3245|1.5175|1.508|1.5175|1.522|1.478|1.437|1.426|1.4335|1.44|1.4405|1.416|1.447|1.408|1.445|1.4715|1.5065|1.567|1.537|1.489|1.4875||1.47|1.483|1.4875|||1.4465|1.4445|1.4485|1.4345|1.4205|1.413|1.4165|1.377|1.371|1.406|1.401|1.401|1.4615|1.495|1.4745|1.507|1.471|1.4225|1.421|1.4405|1.455|1.4475|1.432|1.4425|1.4935|1.4585|1.415|1.4795|1.447|1.459|1.39|1.415|1.4015|1.4355|1.466|1.475|1.4865|1.4495|1.4365|1.432|1.388|1.3355|1.4105|1.4145|1.428|1.4485|1.5445|1.5835|1.5275|1.511|1.5325|1.505|1.496|1.473|1.444|1.4185|1.426|1.3695|1.387|1.392|1.445|1.467|1.456|1.4335|1.4625|1.4845|1.51|1.573|1.62|1.6095|1.607|1.6035|1.594|1.612|1.62|1.5445|1.473|1.471|1.505|1.4665|1.501|1.491|1.574|1.5435|1.5175|1.485|1.4755|1.496|1.503|1.507|1.4355|1.471|1.465||1.5195|1.492|1.4|1.393|1.362|1.396|1.417|1.41|1.425|1.452|1.456|1.48
05488|40285|/equities/salmar-asa|STOXX600/MSCI_EU_SMALLCAP||564|557.5|567|570.5|571.5|558|552.5|554.5|559|554|562|561|584|594.5|601|602.5|604|604|607|606|605|595.5|585|589|593|601|626.5|619.5|625|640.5|638.5|629|633|656|662|656|661|663|667.5|||672|661|656|678|677.5||668|663.5|661.5|665|667||701.5|694|690|687|668.5|662.5|655.5|652.5|652.5|658.5|667|678|680.5|678|687.5|682|682|678.5|679|671.5|682.5||||715.4|710|707.2|714|713.4|712.2|702.8|697|696.6|693.8|700|696.6|693.4|697.6|693.4|693.8|694.2|684|680.2|673.4|656.2|643.8|646.6|649.2|643|643.8|637.2|628.6|632.4|610|590.2|580|580.8|580.4|584|602.4|606.6|598.2|591.6|581.4|584.8|585|582.6|575.4|580|594.2|596.2|608.2|606.8|594|583.4|586.6|585.6|583|577|584.8|594.2|596.4|591|588.6|575|564.4||569.2|562.4|558.2|||538|556|558.2|571|568|565.8|579.8|575.6|580|583.8|580.4|583.4|591|592.4|590|593.4|592.8|584.6|584.2|591.4|591.2|586.4|588|580.2|579|576|576|579.8|585|573.4|568.6|577.2|538.2|520|533.2|535.6|539|533|528.8|520.6|516.6|512.4|506.8|510.4|504.8|511.6|529.4|536|542.6|539.4|542.8|545.6|544.2|537|530.6|530.8|532.6|524|537.2|547.6|543.4|535.6|547.8|537.8|541|554|560.2|563|563.4|562.4|555|555.2|546.2|540.2|534.2|526.2|525.4|527.8|522.4|522|524|520|516.8|511|505.2|500|497|479.7|472.6|480.4|474|484|485.1|473|473|467|463|463|458.6|458.5|461.1|460.4|461.9|469.7|468.3|458.4
05489|582|/equities/sampo-plc|STOXX600/EAFAGROWTH/EAFAVALUE||40.05|39.81|39.51|39.12|39.68|39.61|39.92|39.59|39.59|40.18|40.1|39.75|39.47|40.2|40.39||40.24|39.62|38.99|38.81|39.29|39.63|39.87|39.48|39.88|40.4|40.35|40.35|39.9|39.9|39.44|39.95|40.29|40.53|40.8|40.65|40.46|40.65|40.77|40.29|40.53|40.48|40.09|39.36|39.76|39.43||38.55|37.66|38.28|37.6|37.74||37.92|38.4|38.04|39.61|40.38|40.7|40.3|39.87|39.45|39.57|39.41|39.47|39.41|39.47|39.27|39.63|39.65|39.85|39.2|39.46|39.42|||39.515|40.285|40.625|40.505|40.36|40.44|40.42|40.48|40.62|41|40.665|40.46|40.25|40.035|39.85|39.57|40.545|41.475|40.965|41.33|41.37|40.885|41.15|41.28|41.185|41.345|41.535|41.475|41.285|41.53|40.84|40.555|40.58|40.115|39.9|39.745|38.785|38.895|38.945|38.82|38.63|38.785|38.54|38.59|38.425|38.355|38.315|38.37|38.74|38.235|38.475|38.565|38.72|38.97|38.775|38.635|39.27|39.49|39.695|39.695|39.885|39.7|40.14||39.61|39.575|39.675|||39.495|39.405|39.735|39.74|39.93|39.47|40.09|40.96|41.07|41.25|41.04|40.83||40.86|40.325|40.295|40.15|39.315|39.57|39.505|39.65|39.385|39.075|39.135|39|38.84|38.335|38.26|38.68|38.9|38.62|38.62|38.94|37.74|37.29|37.83|37.99|37.75|37.11|37.36|37.15|37.29|37.94|37.57|37.03|37.2|37.6|37.65|37.48|37.67|37.64|37.41|37.48|37.72|37.415|37.545|37.03|36.62|36.52|37.14|37.28|37.5347|36.6523|37.0981|36.907|37.2072|37.1072|37.8895|37.6985|37.8804|37.7076|38.0624|37.1617|36.7797|37.1435|37.0344|36.9616|36.998|36.9343|36.7888|37.0344|36.8706|36.9252|36.7888|36.5886|36.4613|36.2975|36.3066|36.3248|36.3703|36.4522|36.3612|36.4522|36.7524|36.9343|37.4619|37.4437|36.7069|35.1058|35.4151|35.1604|34.9147|35.6152|36.5431|36.4704|36.4158
05490|486|/equities/sandvik|STOXX600/EAFAGROWTH||219.3|212.8|210.5|209.7|213.5|213.3|214.2|213.7|212.9|215|212.4|212.1|212.3|212|217.3||216.2|216.2|216|215.5|215.7|221.7|225.3|219.8|221.7|224.8||224.2|222.7|225.4|230.5|230.5|231.7|236.5|239.2|238.1|239.1|238|240|238.7|228.5|229.6|234.5|233.7|232.8|233.1||232.6|229.4|224|219.7|218.9||222.7|226.6|227.3|222.6|228.3|229.3|226.6|237.1|239.9|239.1|237.6|241.9|239|238.9|243.7|242.6|243.7|242.4|241.6|237.3|238|||237.7|240.8|241.9|240.9|246.2|246.2|241|241.1|240.4|242.9|239.2|238.2|237.8|234.5|236.9|235.8|234.8|232.6|232.2|233.6|232.9|231.7|230.5|229.2|230.6|226.9|227.4|222.7|223.4|224.1|219.9|217|216.2|215.3|213.4|216.8|216.8|218|214.9|220.3|218.5|219.4|218.1|217.6|217.5|220|212.4|213|209.4|206.5|207.5|205.9|211.1|212|215.4|211.6|210.1|210.6|213.8|212.1|212.6|213|218.4||218.1|217.8|218.4|||218.1|217.9|219|219.9|219|221.1|218.9|211.8|214|214.8|211.1|213.7|213.4|209.2|209.3|209.7|207|204.4|203.8|205.8|204|205.2|204.6|203.1|203.7|202.3|200.7|205.5|200.7|194.8|195.5|197.5|193.25|193.3|195.15|194.75|194.1|187.75|189.6|188.5|187.2|188.6|187.65|185.5|182.55|185.4|189.95|191.75|197.1|198.45|198.6|203.5|201.7|201.8|194|199.7|197.75|196.5|199.15|200.6|201.6|200.7|198|197.9|200.8|201.1|204.3|209.3|205.5|207.6|206.8|203.4|201.7|203.1|206.9|204.5|206.6|211|210.7|209|208.4|207.4|208.7|209.5|205.1|201.4|201.8|203.6|203.6|200.8|202.4|201.3|204.5|203.8|206.6|205.7|206.5|206.2|203.5|207.3|206.3|206|211.2|214.1|213.8|210.2
05491|474|/equities/banco-santander|STOXX600/EAFAVALUE||4.509|4.4625|4.4975|4.3845|4.4475|4.445|4.507|4.4185|4.3235|4.4475|4.3305|4.337|4.3445|4.3805|4.409|4.335|4.441|4.4515|4.452|4.41|4.3785|4.401|4.6|4.6065|4.711|4.734|4.7435|4.68|4.7405|4.851|4.8345|4.788|4.689|4.7615|4.7595|4.7525|4.7835|4.805|4.842|4.878|4.8605|4.8045|4.812|4.7525|4.7555|4.7345|4.77|4.7715|4.728|4.5705|4.5305|4.5655||4.573|4.7505|4.8505|4.748|4.7795|4.7475|4.667|4.5115|4.5445|4.418|4.357|4.4705|4.448|4.456|4.5765|4.5655|4.641|4.5865|4.6755|4.5835|4.515|||4.5215|4.503|4.46|4.4135|4.3665|4.278|4.19|4.189|4.1375|4.1175|4.0485|4.093|4.058|3.984|3.9925|3.9805|3.907|3.865|3.856|3.872|3.8455|3.859|3.821|3.8205|3.8345|3.839|3.8165|3.8|3.7375|3.673|3.6705|3.669|3.6615|3.705|3.675|3.655|3.676|3.7475|3.6845|3.8785|3.74|3.7355|3.6595|3.572|3.6475|3.63|3.7285|3.6705|3.734|3.71|3.7175|3.6645|3.7145|3.76|3.8015|3.793|3.849|3.8915|3.9295|3.9125|3.88|3.7995|3.8535||3.7795|3.7875|3.81|||3.808|3.793|3.789|3.7925|3.788|3.7995|3.884|3.838|3.8755|3.941|3.94|3.8655|3.9565|3.92|3.848|3.837|3.801|3.798|3.7795|3.7195|3.768|3.7605|3.7465|3.726|3.734|3.7235|3.69|3.67|3.6835|3.65|3.609|3.597|3.5485|3.521|3.54|3.5775|3.585|3.5005|3.466|3.5695|3.481|3.511|3.461|3.3815|3.4215|3.4565|3.5085|3.511|3.572|3.576|3.513|3.587|3.6105|3.607|3.5125|3.6095|3.5505|3.5225|3.555|3.5725|3.6185|3.65|3.4945|3.4345|3.45|3.482|3.5065|3.523|3.464|3.4455|3.4915|3.5255|3.454|3.446|3.434|3.408|3.376|3.407|3.503|3.515|3.5195|3.602|3.6285|3.6315|3.6425|3.538|3.536|3.534|3.5765|3.561|3.5515|3.557|3.5565|3.567|3.5965|3.5925|3.6475|3.5495|3.523|3.621|3.6085|3.5855|3.5275|3.599|3.6835|3.6775
05492|8733|/equities/bz-wbk|STOXX600/MSCI_EEM||562.6|556.8|554|557.4|554.2|541.8|551.6|546.8|548.2|549.2|541.2|535.8|528|534|527.6|512.4|515|518|504.6|499.2|492.6|489.5|495.1|489.7|492.9|492.3|499.3|492|490|510|504.4||501.4|512.8|513|507.2|512.2|508.6|512|504.4|506|502.2|506.4|552.4|552.8|545.6|567.6|571.6|567.8|572.4||561.4||560.8|566|562.4|561|569.8|577.6|571.4|558.6|560|553.4|542.8|555.2|551.8|559.4|579|570|581|578.8|576.4|572.6|569.8|||569.5|559.5|555.5|544.5|551|555|530.5|523|527.5|535.5|536.5|546|542|530|525|523|539.5|540|549|549|549.5|546|547|551.5|555.5|541.5|531.5|535.5|516|505|491.6|495.4|475.6|485|476.6|475.6|494.8|480.4|492.2|495.4|484.2|487|475.2|460.8|467.8|460.8|461.6|459.4|463.6|465.8|462.6|457.6|461.8|465.4|472.4|469.2|478.2|483.8|488|484.8|483.8|480.6|484.6||489.8|488.8|496.2|||493|488|511|503|510.5|503|517|513.5|509|514.5|510.5|508.5|507.5|513|510|509.5|496.8|504.5|494.4|484.6|490|488.8|490.4|494.6|492|488.8|483|478|492.8|469|465.8|474.4|457.8|459.6|459.6|459.6|462.4||456.4|454|439.8|438.8|429.8|409.2|405|406.6|411.8|420|430.2|422.2|391.8|386.6|392.4|387.4|377.2|372.4|361.8|360.6|349|350.6|360|349.8|349.4|354|348.4|354|360.8|372.2|350.2|346|353.6|356.8|357.4|358.4|358.8|355|351.6|356.6|365.4|369.4|379.6|371.6|383.6|382.2|384.4|376.4|378|378.6|375.2|376.4|370.4|368.4|376.4||387.2|386.4|392.4|382.2|382|390.6|392.8|385|384.6|393.2|397.4|402.2
05493|6898|/equities/sbm-offshore|STOXX600/MSCI_EU_SMALLCAP||14.3|14.15|13.99|14.02|14.09|14.19|14.33|14.24|14.27|14.2|14.3|14.19|13.86|14.11|13.98|13.8|13.93|13.75|13.78|13.49|13.58|13.85|14.19|14.29|14.57|14.39|14.34|14.17|13.87|14.02|14.15|14.12|13.94|13.89|13.88|13.76|13.72|13.8|14.21|13.88|13.91|13.89|13.93|14.12|13.8|13.99|14.21|14.28|14.35|14.32|13.92|13.73||13.95|14.32|14.09|14.1|14.28|14.38|14.52|14.56|14.46|14.41|14.24|14.86|14.85|14.64|14.76|14.75|14.88|14.78|14.88|14.87|14.81|||14.79|14.59|14.65|14.6|14.27|14.2|14.01|14.05|14|13.9|13.81|13.83|13.78|13.8|13.91|13.89|13.8|13.7|13.8|13.65|13.14|12.88|13.01|12.85|12.72|12.64|12.58|12.36|12.46|12.5|12.38|12.2|12.15|12.27|11.93|11.85|11.79|11.86|11.69|11.73|11.81|11.85|11.84|11.96|12.11|12.07|12.53|12.38|12.26|12.19|12.26|12.24|12.48|12.44|12.48|12.34|12.38|12.55|12.54|12.69|12.64|12.57|12.69||12.45|12.51|12.6|||12.37|12.34|12.23|12.16|12.04|11.98|12.17|11.81|11.91|12.09|12.08|11.85|11.87|12.02|12.09|12.27|12.21|12.39|12.59|12.51|12.43|12.21|12.05|12.14|12.35|12.17|12.03|12.43|12.48|12.43|12.11|12.08|11.68|11.83|12.07|12.1|12.06|11.81|11.75|11.72|11.63|11.38|11.45|11.65|11.66|11.76|11.93|11.99|12.09|12.03|12|11.94|11.91|12.07|11.72|11.54|11.59|11.88|12.05|12.15|12.43|12.6|12.69|12.64|12.75|12.83|12.85|13.11|13.13|13.13|13.17|13.14|13.03|13.23|13.22|13.15|13.05|13.15|13.48|13.41|13.37|13.37|13.39|13.35|13.22|13.08|13.17|13.15|13.3|13.26|13.35|13.19|13.04|13.21|13.51|13.69|13.06|13.84|13.69|13.9|13.72|13.44|13.19|13.28|13.21|13.39
05494|491|/equities/svenska-cell|STOXX600/EAFAGROWTH||156.5|151|153|152.45|152.25|151|154.3|152.8|152.6|156.05|156.55|155.3|153.4|154.5|156.35||156.4|154.25|154.45|154.95|155.05|156.2|154.8|153.05|156.05|157.1||156.8|158.2|159.15|160.85|158.7|157.3|160|160.6|159.45|162.25|163.65|169.5|168.6|166.9|166.3|167.95|168.8|165.1|165.3||163.6|165.15|162.75|162.25|162.65||162.05|160.95|158.7|158.9|155.4|154.95|154.6|152.95|152|151.9|154.85|155.65|155.3|158|158.9|158.7|158.6|159.05|159.05|160.6|160.5|||164.3|163|164|160.15|162.3|161.4|156.55|153.25|151.95|152.85|151.75|152.5|148.95|146.45|145.05|144.3|142.35|142.5|144.15|146.7|146.65|146.2|144.75|139.55|141.15|140.85|142.9|142.3|142.15|139.85|138.6|136.35|136.7|141.2|139.45|139.7|142.25|141.1|139.45|140.8|140.35|142.05|140.85|145|138.05|135.5|140.1|139.7|139.3|138.6|140.75|140.45|142.4|144.3|145.75|143.55|145|149.55|151.8|152.6|152.95|151.25|152.9||151.1|151.85|151.35|||152.6|152.35|153.9|154.5|153.15|153.4|150.65|150.95|152.2|157.5|156.8|156.05|155.8|154.7|156.05|157.8|155.85|159.4|158.8|158.2|158.35|159|158.3|161.1|161.1|161.7|157.4|158.85|159.5|156.2|156|156.8|158.4|156.5|157.4|155.25|154.7|154.2|152.95|152.6|152|149.5|148.7|148|144.1|146.65|153.7|155.2|160.5|160|157.9|158.65|158.6|154.95|153.55|151.8|148.8|147.35|144.35|147.5|149.95|147.2|143.7|145.8|146|146.35|150.45|149.75|148.05|148.55|149|144.95|142.3|142.7|144.35|143.35|145.05|146.5|146.05|145.8|145.85|146|144.95|141.9|140|139.65|138.4|138.95|138.85|137.85|136.8|137.6|135.5|135.2|134.6|135.3|137.65|136.8|135.7|137.25|138.05|135.95|137|139.5|139.8|139.35
05495|942434|/equities/scatec-solar-ol|STOXX600||88.7|86.45|84.6|83.3|83|83|83.7|82.95|83.05|85.9|86.65|86.4|88.4|88.45|88.25|89.2|90.85|88.9|88.8|87.3|87.2|84.9|84.85|83.4|84|85.05|87|86.75|85|86.4|87.15|86.5|78.45|79.55|78.45|76.9|78.1|77.9|73.85|||76|76.05|78.15|78.6|79.25||79.5|77.2|76.75|76.2|75.35||81.55|74.15|74.05|70.8|70|70.15|67.3|66.7|69.7|70.65|70.05|71.3|76.4|76.05|75.5|78.45|75.25|73.35|73.15|68.65|72.15||||72.15|72.35|73|73.6|72.1|71|68.85|66.85|67.75|69.2|64.25|64.4|64.65|68.2|67.75|66.5|68|67.7|67.45|65.65|64.15|64.85|64.5|66.95|69.6|69.8|72.05|72.7|72.45|72.15|70.5|70.05|71.55|70.25|70.9|70|73|72.55|77.15|78.8|78.6|75.6|73.65|77.8|72.35|72.2|70.45|67.15|66.75|68.5|68.2|71.75|73.85|75.2|76.15|73.75|74.45|74.6|74.9|74.75|75.65|78.35||82.15|81.95|81.65|||79.2|80.45|77.55|79.9|78.8|78.9|79|72.95|73.7|75|78.05|77.65|78.25|76.6|74|71.3|71.65|70.35|67.85|69.15|68.25|68.25|67.55|66.15|68|68.45|68.1|66.4|66.4|62.55|62.25|63.9|64.55|65.1|66.2|68.6|64.6|55.55|56.3|56.6|57.75|57.5|57.45|59.3|55.85|58.85|60.4|58.7|59|57.35|56.1|57|59|57|55|52.85|55.9|57.7|58.2|60.85|63|61.7|60.95|61.5|62.8|66.5|66.05|68.6|68.25|67.95|67.6|68.7|66.95|68.2|68.35|67.7|67.5|67.15|67.5|69.5|69.9|71|71.65|72.35|73.65|73.45|74|73.35|71.25|73.1|76.5|77.85|78.65|78.95|78.55|81.4|80.45|80.5|79.65|78.45|79.8|80.75|83.1|85.15|84.6|82.75
05496|40286|/equities/schibsted-asa|STOXX600/EAFAGROWTH||323.8|325.6|328.2|332.2|324.4|324.2|324|319.4|315|314.8|315.2|315.4|311.2|309|310.6|306.2|312.6|307.2|298.6|287.6|285.2|294.2|293.4|299.2|302|307|305|302|303.6|306.8|304|306.4|363.62|355|348|338|331|329.2|333|||340.8|343|339.6|333|333.6||331|333|330|327.8|318.2||317.8|312.8|320.4|319|325.6|325.2|324|320.6|316|311.4|314.6|320.2|325|329.2|332|334.6|340.4|354|347.6|343.8|339.8||||346.8|337.6|323.1|337.4|314.8|319.7|324.2|335.7|334.9|331.3|331.8|327|316.8|322.2|319|308|307.6|306.6|313.5|316.6|315|319.3|325.2|319.6|323.4|322.4|329.2|332.8|329.8|335.8|327.9|325|323.2|320.6|321.6|322.2|308.2|304.2|307.4|315.3|323.3|323.9|319.9|321.5|320|317.1|314|316.5|311|302.5|296|290.8|288.5|288.7|286.6|290.6|290.8|292.7|288.7|291.8|289.2|289||292.6|292.6|289.2|||292|296.9|294.6|301.9|308|309|308.5|309.7|309.9|314.9|274.2|273.6|275|272.8|265.4|269.6|266.1|265.8|273.9|275.7|268.3|263|254.3|243.3|244|248.2|243|245.2|244.8|245.9|244.1|249.6|238.8|237.1|234.5|229.9|227.8|220.2|223.2|219.4|217.8|216.3|217.3|220.5|216.5|232|235.2|237.4|238.6|237.6|238|238.6|237.9|239.5|237.7|237|234.2|236|228.8|232.8|240.9|242|241.8|241.8|244.9|247.7|219.4|214.7|208.9|209.5|210.3|208.1|209|216.2|218|215.4|214.8|214.1|219.5|220.7|223.6|226.5|227.3|225.2|223.9|218.9|216.1|216.9|214.4|212.1|212|214.9|216.1|218.4|217.7|220|218.1|218.6|213.2|209.4|210.2|208.4|206.2|211|217.1|218
05497|485|/equities/s.e.b|STOXX600/EAFAVALUE||159.1|158.2|154|153.05|154.45|156.55|157.7|156|153.9|157.8|156.5|154.55|152.45|151.8|153.65||153.1|151.85|151.75|152.05|152.8|152.05|154.75|151.4|151.1|152.45||149.6|147.65|149.8|149.15|147.8|146.65|148.85|148.8|147.4|150.5|149.85|150.75|152.8|152.05|151.9|152.45|152.95|153.4|153.15||147.5|151.65|149.8|146.8|144.55||145.3|145.2|144.4|143.3|144.55|150.05|146.75|145.25|145.35|143.8|142.3|146.95|146.5|145.55|146.95|147.3|149.2|146.3|147.05|146.25|146.1|||144.95|145.8|149.55|147.7|147.95|148.4|144.85|156.15|153.65|154.85|155.75|156.35|155.85|152.8|155.2|154.45|153.25|153.1|153.2|153.25|153.8|152.7|151.65|150.75|150.45|151.4|151.95|152.5|152.1|153.8|151|148.8|149|148.95|147.55|147.45|148.3|147.1|147.6|150.2|148.35|148.15|149.6|149.5|151.45|151.85|142.9|139.9|140.15|137.7|138|138.25|137.85|142.75|143.45|142.25|141.85|142.25|141.85|141.8|142|139.2|140.2||139.1|138.1|138.25|||136.65|135.95|137.3|136.25|136.65|136|135.1|133.5|134.9|134.4|132.45|132|129.4|128.95|127.95|127.55|127|126.8|125.8|127.15|127.55|127.3|125.2|124.15|126.4|126.2|123.85|125.1|124.75|124|124|123.95|123.7|123.6|124.25|124.3|123.75|122.7|124.3|123.5|122.75|123|123.35|129.85|130.4|132.3|134.45|137.05|135.15|136.55|136.65|137.2|134.8|133.3|130.25|130.8|128.3|127.55|127.5|129.95|130.65|129.9|129.15|130.65|130.8|130.9|131.65|130.95|128.8|128.9|130.05|129.35|127.45|127.35|126.8|126.65|127.1|128.05|128.95|127.65|127.25|127.15|125.8|125.6|125.25|123.35|123.45|123.65|124.9|124.9|125.65|126.15|126.65|126.55|127.65|128.05|128.35|126.55|125.65|126.75|126.05|124.65|125|126.75|127.55|127.55
05498|492|/equities/securitas-b|STOXX600/EAFAVALUE||108.8|106.5|105|104.4|106.65|106.4|105.95|106.45|105.05|105.75|105.2|104.5|104.4|103.85|105.85||106.65|104.55|104.45|104.6|104|106.25|107.65|105.7|108.25|108.65||110.3|108.2|108.1|107.8|109.15|109.8|112.4|112.95|115.05|113.8|110|110.2|111|109.5|110|110.35|110.05|108.55|108.55||107.85|112.45|111.5|109.7|109.05||111.45|111|110.55|109.45|112.1|114.25|111.4|109.65|109.45|109.3|108.65|110.35|109.3|109.15|110.15|110.05|110.65|110.5|111|112.8|111.95|||110.35|110.95|111.2|109.45|108|107.85|106.55|108.3|108.95|107.65|107.45|108.05|108.75|108.9|109.2|109.05|113.3|112.65|113.45|113.75|111.35|111.2|110.05|107.7|107.8|106.1|107.05|107.6|107.35|106.95|105.5|106.35|104.75|106.5|105.85|107.45|102.4|99.8|98.76|101.3|100.35|101.35|100.8|100|100.15|100.95|101.05|100.5|99.44|99.66|100.15|99.22|99.04|100.2|99.08|97.2|97.12|97.2|97.94|96.5|96.72|96.36|99.4||98.94|98.72|98.98|||98.54|98.1|98.24|97.88|96.94|97.56|96.52|95|95.3|95.38|94.48|93.98|92.62|91.74|93.12|94.72|94.44|92.84|92.3|92.44|91.26|90.28|90.5|89.48|89.86|89.88|90.38|91.82|90.16|86.84|87.22|91.12|87.9|85.12|92|91.9|91.7|89.38|89.26|88.3|88.1|89.02|90.92|91.82|91|91.18|92.28|91.84|92.02|91.92|91.7|92.5|90.76|94.62|91.2|90.42|89|86.96|86.52|87.92|86.66|83.72|82.8|83.26|84.12|85.08|85.96|86.58|84.86|85.12|86.42|85.26|84.12|85.02|85.1|85.56|86.72|89.3|89.56|91|90.18|89.26|88.54|88.9|87.96|86|84.72|85.74|85.88|86|87.22|87.36|87.4|87.42|89.2|88.86|90.12|88.84|88.24|88.5|88.92|89.92|88.2|88.72|89.56|93.72
05499|979019|/equities/philips-lighting-bv|STOXX600/MSCI_EU_SMALLCAP||24.92|24.76|24.28|24.04|24.32|24.24|24.72|24.08|23.7|23.6|23.3|23.58|23.14|23.7|24.04|23.52|23.48|23.12|23.28|23.28|22.88|23.78|25.12|25.04|24.92|24.66|25.18|25|24.84|25.58|24.92|24.82|24.52|24.96|25.32|24.96|24.88|24.86|25.16|25.3|25|25.64|27.14|27.22|27.18|27.18|27.18|26.88|26.86|25.92|26.3|25.54||25.76|25.52|25.02|28.2|28.44|28.24|28.2|28.38|28.48|28.38|28.62|28.92|28.42|28.72|28.66|28.3|28.52|28.72|28.86|28.96|28.32|||28.58|28.35|27.96|27.91|28.21|27.52|27.43|26.82|26.48|25.95|25.89|26.05|26.12|26.04|25.71|25.5|25.37|24.59|24.35|24.69|24.78|24.53|24.82|24.7|25.11|25.6|25.09|25.01|25.4|25.65|25.56|25.47|26|26.51|26.22|26.26|25.66|25.95|25.92|26.08|26.82|27.95|28.57|28.4|28.56|30.12|30.02|29.47|29.79|29.27|29.6|29.14|29.03|29.48|29.92|30.36|30.62|30.01|29.21|28.78|29.05|29.41|30.19||30.32|30.27|30.65|||30.35|30.38|30.51|30.43|30.32|30.74|30.24|28.66|28.8|28.58|28.27|27.84|27.49|27.35|27.2|27.97|26.66|26.95|26.97|27.07|27.19|26.85|26.79|26.73|27.21|27.24|27.15|27.49|27.03|26.04|26.08|26.42|25.8|25.76|25.66|26.45|25.75|25.06|24.46|24.57|23.88|22.72|22.72|23.79|23.97|24.03|24.54|24.57|25.4|25.37|25.46|25.67|25.57|25.41|24.91|25.03|24.34|24.05|23.9|25.25|25.51|25.46|25.66|25.07|25.02|24.82|25.05|25.44|25.24|25.2|25.08|24.71|24.26|24.21|24.64|24.26|24.6|25.35|25.57|26.01|26.08|26.14|26.33|26.1|25.85|25.29|25.2|25.15|25.41|25.21|25.39|25.85|26.11|26.14|26.53|26.5|26.7|26.64|26.69|27.14|27.92|27.8|28.45|28.45|28.57|29
05500|26341|/equities/simcorp|STOXX600/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||730.5|729|732.5|734|734|734|734.5|735.5|734.5|734|734|734.5|734|735.5|734|734|734|734|734.5|734|734|734|734.5|734|735|729.5|732|735|735|720|719.5|733|733|732.5|732|731.5|732|731.5|732|731.5|731|731.5|731.5|732|731|731|731|731.5|731.5|731.5|730.5|731|730.5|730.5|730|731|731|730|730|729.5|728.5|729|729|729.5|729.5|727.5|726
05501|495|/equities/skanska-b|STOXX600/EAFAVALUE||203|199.15|196.1|192.65|194.75|193.25|192.1|188|185.85|189.4|190.8|189.6|191.4|193.15|195.55||196.1|192.3|193.4|190|187.55|189.2|189.7|185.7|182.2|184.1||185.9|184.65|186.7|185.25|187.75|186.65|189.55|192.45|191.15|189.85|191.05|192.8|195.1|196.1|196.6|193.75|190.05|188.35|192.3||195.5|201.6|198.4|196.6|194.05||191.85|192.25|191.2|185.75|191.45|194.4|191.85|189.25|189.4|188.95|189.2|193.2|192.4|191.45|192.8|194.1|195.45|192.05|194|193.85|187.3|||190.5|197.2|195.3|193.95|193.85|193.95|189.85|194.8|193.5|195|196|197.5|196.65|194.95|194.95|191|189.15|189.3|190.15|192.45|191|189.4|188.5|185.6|185.15|185|184.1|184.35|185|186.75|188.9|186.8|184.95|186.45|189.25|180|177.75|177.3|176.5|178.2|181.7|181.15|180|173.05|172.75|172.95|173|170.05|169.25|167.35|170.3|168.35|170.55|173.55|175.6|174|174.45|176.6|179.3|176.5|178.6|177.85|183.5||182.35|183.15|182.65|||182.05|180.15|180.6|179.8|180.15|181.2|181.35|172.35|172.65|175.25|173.25|174.5|173.4|171.05|169.5|170.6|168.5|168.2|165.2|167|166.95|165.55|164.85|163|165.8|166.6|161.9|163.45|163.55|154.65|154.35|156.25|152.95|150|151.1|153.15|151.55|146.6|167.35|163.75|162.75|160.95|159.45|167.55|165.75|165.6|168.15|170.3|171.2|173.85|174.5|178.85|179.85|179.5|177|177.15|175.2|173.05|170.15|175.45|180|177.55|175.75|173.4|178.2|176.45|178.35|181|177.3|177.9|177.5|171.25|168|166.85|168.5|164.6|163.65|164.9|164.6|159.35|159.15|160.6|158.95|158.4|156.5|154.45|154.25|155.8|154.95|153.55|156.2|156.95|161.15|161.5|163.9|164.6|164.8|163.05|161.7|163|163.9|162.1|162.45|165.95|167.8|168.25
05502|500|/equities/skf-b|STOXX600/EAFAVALUE||216|209|206.5|206.3|212.9|211.1|212.4|212.4|210.1|214.1|212.8|211.9|208.9|209.8|213|214.2|214.2|211.1|210|210.3|207.1|213.3|222.8|222.8|226|225.6||225.8|223.3|225.6|229.3|229|229.2|233.7|232.2|232.7|235.1|231.9|235.5|235|232.6|232.9|236.1|236.3|234.5|237.7||237.7|238.8|234.4|230.6|229.7||230|229|225.2|219.6|224.5|224.6|222.3|219.5|219.6|219.3|216.8|222.2|218.7|219|224.2|223.8|226.4|228.5|227.6|222.5|222.6|||218.5|221|229.6|227.3|231.8|232.4|228.1|227.6|232|236.5|232.7|232.8|234.5|227.1|225.2|224.5|224.5|223.5|225.5|225.3|225.8|226.1|223.8|221.4|221.6|215.3|217.2|216.4|217.7|218.4|216.4|212.6|209.8|209.8|208.3|209.9|208.9|213.5|206.3|209.9|206.6|205.9|197.3|198.5|201.1|200.9|196.15|195.25|195.8|192.7|193.65|189.05|191.4|194.85|195.95|194.75|198.1|198.15|202.2|196.65|199.4|199.4|201.7||201.3|202.5|204.3|||204.3|205.1|207.6|206.6|205.5|206.9|204.6|202.5|204.5|204.4|203|204.3|202.6|196.3|196.7|199.65|197.1|195.5|193.15|192.3|191.6|191|189.55|189.35|189.85|190|187.05|190.2|188.1|182.95|182.8|185.45|180.75|180|183.35|184.55|181|177.7|180.1|178.9|177.25|177.25|175.55|174.4|172.4|169.45|173.1|176.05|179.8|180.9|183.2|186.55|184.7|185.85|180.2|183.7|180.35|180.25|179.4|180.3|182.15|178.85|176.3|175.5|177.75|178.4|180.65|184.35|183.15|185.95|183.55|181.55|179.25|180.3|179.2|177.35|179.75|183.45|180.65|180.85|178.65|177.75|181.75|183|181.55|178.55|178.95|180.65|184.65|181.1|180.6|181.55|182.9|182.5|185|184.05|188.25|189.4|187.95|191.1|190.15|189|196.75|199.35|200.6|198.1
05503|309|/equities/snam-rete-gas|STOXX600/EAFAVALUE||4.347|4.324|4.268|4.211|4.19|4.209|4.17|4.149|4.121|4.179|4.131|4.161|4.144|4.164|4.131|4.3|4.353|4.284|4.319|4.232|4.284|4.32|4.33|4.329|4.409|4.383|4.466|4.503|4.486|4.417|4.349|4.317|4.319|4.345|4.383|4.312|4.267|4.391|4.474|4.532|4.526|4.504|4.498|4.455|4.472|4.426|4.422|4.427|4.372|4.344|4.309|4.265||4.302|4.331|4.309|4.273|4.339|4.377|4.306|4.284|4.25|4.222|4.209|4.255|4.288|4.197|4.221|4.235|4.247|4.252|4.427|4.432|4.376|||4.376|4.413|4.388|4.41|4.362|4.308|4.37|4.337|4.329|4.362|4.481|4.49|4.488|4.519|4.529|4.476|4.46|4.425|4.339|4.37|4.321|4.303|4.358|4.32|4.368|4.4|4.453|4.476|4.428|4.383|4.388|4.348|4.361|4.358|4.289|4.319|4.348|4.386|4.43|4.49|4.514|4.529|4.471|4.448|4.514|4.496|4.627|4.607|4.653|4.734|4.754|4.776|4.87|4.893|4.849|4.751|4.783|4.821|4.76|4.723|4.709|4.593|4.641||4.655|4.648|4.663|||4.682|4.645|4.666|4.654|4.674|4.669|4.703|4.676|4.655|4.681|4.696|4.673|4.699|4.688|4.684|4.654|4.623|4.559|4.539|4.56|4.575|4.544|4.478|4.505|4.54|4.498|4.442|4.437|4.481|4.333|4.348|4.423|4.378|4.407|4.395|4.389|4.413|4.372|4.33|4.301|4.307|4.386|4.392|4.392|4.367|4.399|4.425|4.463|4.513|4.522|4.478|4.508|4.52|4.493|4.446|4.397|4.415|4.367|4.327|4.341|4.449|4.403|4.451|4.511|4.557|4.638|4.711|4.815|4.783|4.76|4.818|4.797|4.743|4.79|4.79|4.802|4.819|4.728|4.777|4.743|4.771|4.764|4.739|4.729|4.684|4.673|4.614|4.616|4.512|4.537|4.532|4.519|4.555||4.602|4.605|4.663|4.621|4.582|4.547|4.58|4.583|4.687|4.762|4.782|4.8
05504|15264|/equities/sofina|STOXX600/EAFAGROWTH||214.4|215.4|214.2|212.8|215.2|220|220|218.8|217.6|214|213.2|214.2|213.4|214.4|216.8|214.6|215|211.6|213.2|213|215.4|219.4|224.2|217|218|218|221|224.8|222.8|220.8|222.2|220.6|217|221.2|223|222|221|223.6|222.8|225.4|227|228|230.2|227.8|225.2|222.8|220.6|221.6|225.2|223.2|222|220.2||220.8|221.8|219.4|215.2|216.4|217|214.4|211.8|212.2|211.2|211.2|216.8|216|217|216.2|218|214|212|212.2|208|208.6|||208|203|202.4|202.2|201.6|201.4|198.6|199.5|199.7|200.6|201.4|205|207.2|206|208.4|203.8|204.4|202.8|207.4|210.4|210.6|212|211.2|213.4|215|214.8|213.8|214|215.2|218.2|220.4|219.8|217.2|221.4|216.4|217.6|216.2|218.6|216.6|218|218.2|222.6|223.2|225.4|220.6|222.2|218.4|214.8|211.2|208|211|211.4|213.8|212.6|216.6|215.2|217.8|218.2|221.6|220.2|220.2|219.4|227.4||225.4|225.6|227.4|||225.8|223.2|223|224.4|223.8|223.6|222.8|211|213.2|210.4|208|207.6|207.8|205|202.6|203|204.2|202.6|200.2|202.6|202.6|200.2|201|197.7|201.8|200.2|198|202|200.6|193.3|191.9|196|194.4|192.7|192.7|194.8|189.4|181.4|179|177.9|173.9|174.5|174.7|175.2|172.6|172.7|180.9|183.4|187.6|187.8|187.3|192.2|192.2|192.3|186.5|187.9|186.8|185.3|186.5|190.9|191.8|190.7|191.6|191.9|194.7|197.5|196|200.8|197.3|197.3|205|200|203.4|204|205.2|204.6|205.2|206.6|209.6|208.2|206|207.6|209|207.4|204.6|202.6|203.8|205.2|204.4|201.6|196.7|198.7|203|203.6|206|204.8|210.4|205.8|205.6|207.4|210.8|207.8|207|210.2|216.2|215.6
05505|1153447|/equities/softwareone-holding|STOXX600/MSCI_EU_SMALLCAP||16.94|16.94|17.12|16.98|17.12|17.26|17.36|17.24|17.12|16.98|16.9|16.9|17.02|17.04|17.2|17.06|17.2|17.02|17.14|17.2|17.08|17.42|17.46|17.5|17.04|17.22|17.32|16.98|16.9|17.18|17.2|17.28|17.1|17.1|17.12|17.14|17.22|17.08|17.22||17|16.94|16.96|15.8|16.2|16.6||16.02|15.9|15.64|15.64|15.54||15.66|15.8|15.82|15.5|15.8|16.12|16.1|16.5|16.12|16.14|16.36|16.34|16.42|16.52|16.94|16.32|16.48|16.6|16.76|16.94|16.4|||16.62|16.52|16.58|16.57|16.58|16.6|16.32|16.3|16.44|16.49|16.38|16.68|16.46|16.33|16.46|16.34|16.29|16.28|16.28|16.57|16.5|16.61|16.75|16.58|16.69|16.7|16.7|16.8|16.85|16.85|16.77|16.88|16.92|17.3|17.38|17.39|17.43|17.28|17.35|15.8|16.17|16.26|16.21|15.95|16.02|15.75|15.83|15.15|15.07|15.14|15.4|14.77|14.85|14.65|16|16.07|16.26|16.21|16.2|16.21|16.22|16.15|||16.4|16.48|16.55|||16.55|16.58|16.7|16.58|16.66|16.8|17.08|16.9|16.97|16.89|17.06|17|17.29|17.49|17.35|17.77|17.8|17.99|17.93|17.87|18.02|17.98|18.24|18|18.08|17.9|17.98|17.91|17.76|17.88|17.95|18.18|17.88|17.74|17.8|17.92|18|18.1|17.82|17.42|17.5|18.08|18.14|18.16|18.21|18.3|18.64|18.75|19.1|19|18.05|17.78|17.91|17.75|17.57|17.75|17.6|17.8|18|18.06|18.15|17.97|17.82|17.7|18|18.4|18.48|18.41|18.24|18.34|18.47|18.45|18.43|18.55|18.73|18.7|18.75|18.72|18.28|17.84|17.71|17.67|17.67|17.96|18|18.03|18.46|18.8|18.7|18.79|18.45|18.5|18.4|18.59|18.61|18.47|18.47|18.31|18.17|18.19|18.27|18.18|18.17||18.62|18.69
05506|307|/equities/fiat|STOXX600/EAFAGROWTH||18.64|18.564|18.48|18.068|18.02|18.108|18.298|18.316|18.208|18.634|18.47|18.544|19.342|19.37|19.386|19.032|19.074|18.98|19.026|18.984|18.82|19.66|20.22|20.075|20.255|20.19|20.31|20.18|19.926|20.14|20.2|20.475|20.33|20.7|20.855|20.55|20.36|20.395|20.435|20.675|20.79|21.17|21.375|21.47|21.03|20.28|20.23|19.8|20.2|20.23|20.33|19.98||20.88|23.225|23.045|22.89|23.275|23.305|23.135|24.23|24.35|24.27|24.25|24.995|24.385|25.21|25.23|25.075|24.895|24.6|25.05|25.015|25.48|||26.345|26.685|26.58|27.155|26.935|26.915|26.66|26.61|26.15|26.03|25.37|25.435|25.765|25.295|25.105|25.18|25|24.73|24.625|24.435|24.135|24.365|24.245|24.305|24.61|24.23|23.54|23.4|23.615|23.775|23.87|22.575|22.39|22.64|22.465|22.135|21.675|21.45|21.075|21.25|20.77|20.495|20.22|19.474|19.524|19.422|19.564|19.566|19.7|19.67|19.838|19.638|19.916|20.135|20.455|20.61|20.78|20.555|20.67|20.51|20.425|20.45|21.175||21.15|21.185|21.23|||21.225|21.245|21.24|21.285|21.515|21.545|21.26|20.91|20.97|21.01|21.025|20.915|21.06|20.465|20.305|20.105|19.902|19.714|18.73|18.748|18.798|18.672|18.564|18.556|18.894|18.47|18.498|18.878|18.672|18.314|17.982|18.126|18.312|18.086|18.326|18.696|18.336|17.942|17.6|17.04|17.318|17.672|17.778|17.726|18.022|17.648|18.086|18.772|18.894|18.7|18.83|18.908|18.938|18.556|17.998|17.998|17.822|17.726|17.806|18.1|18.21|18.164|17.858|17.982|18.068|18.286|18.162|18.616|18.052|17.786|17.906|17.574|17.768|17.826|17.376|17|16.952|16.92|16.906|16.816|16.8|17.176|17.166|17.22|16.932|16.72|16.546|16.734|16.716|16.644|16.354|16.476|16.668||16.898|16.85|17.45|17.396|17.554|17.804|17.858|17.892|18.056|18.294|18.644|18.58
05507|580|/equities/stora-enso|STOXX600/EAFAVALUE||12.56|12.435|12.47|12.475|12.625|12.6|12.94|12.8|12.58|12.89|12.755|12.795|12.615|12.77|12.58||12.66|12.465|12.545|12.315|12.385|12.835|12.57|12.515|12.725|12.78|12.895|13.05|12.92|13.4|13.41|13.545|13.34|13.72|13.465|13.415|13.445|13.575|13.805|13.84|13.755|13.64|13.68|13.595|13.18|13.115||12.935|12.985|12.88|12.9|12.855||12.55|12.605|12.71|12.695|12.465|12.57|12.8|12.775|12.425|12.385|12.495|12.625|12.67|12.87|12.855|13.11|12.935|13.09|13.2|12.99|12.885|||12.885|12.88|12.87|12.845|12.665|12.64|12.15|12.12|11.72|11.785|11.71|11.82|11.785|11.685|11.69|11.605|11.235|11.33|11.56|11.79|11.68|11.785|11.58|11.04|11.2|11.105|11.085|11.14|11.165|11.2|10.98|10.775|10.905|11.315|11.215|11.29|11.27|11.255|11.165|11.39|11.245|11.815|11.705|11.885|12.06|11.84|11.71|11.75|11.55|11.555|11.975|12.045|12.195|12.38|12.515|12.21|12.205|12.555|12.73|12.675|12.705|12.515|12.705||12.525|12.625|12.65|||12.7|12.585|12.585|12.595|12.37|12.495|12.085|11.735|11.795|12.06|12.005|11.845||11.67|11.775|11.995|11.91|11.985|11.76|11.575|11.68|11.715|11.68|11.935|12.06|12.175|11.925|12.255|12.265|11.835|11.915|12.305|12.025|11.825|11.985|11.765|11.645|11.315|11.325|11.195|11.06|10.925|11|11.215|10.575|10.77|11.355|11.64|11.93|12.19|12.14|12.36|12.405|12.11|11.87|11.765|11.405|11.31|11.11|11.645|11.89|11.765|11.565|11.75|11.73|11.48|11.715|11.805|11.845|12.175|12.165|12.015|11.765|11.61|11.7|11.4|11.585|11.665|11.715|11.81|11.855|11.755|11.9|11.66|11.335|11.13|10.98|11.225|11.15|10.895|10.705|10.78|10.59|10.605|10.715|10.82|10.995|10.92|10.785|11.035|11.14|10.88|10.935|11.21|11.155|11.035
05508|379|/equities/storebrand|STOXX600/MSCI_EU_SMALLCAP||110.8|108.8|108.1|107.5|108.3|107.4|109.6|108.8|108.2|109.2|109|108.7|109.3|110.5|110.4|108.6|108.9|109|109.4|109.2|108.3|107.8|109.5|108.5|109.8|113.2|113.5|112.5|113.1|113.4|113.4|112.2|111|111.8|111.8|112.2|111.3|110.7|110.1|||111.4|110.9|110.8|111.5|111.1||110|109.7|108.5|106.7|106.5||106.9|106.7|106.4|106|105.2|97.85|97.65|95.45|95|95|94.3|94.65|94.45|93.5|95.25|94.1|95.3|94.8|98.8|98.75|99.2||||100|99.52|99.08|99.22|99.48|98.86|99|98.5|97.96|98.16|98.88|97.92|96.78|96.8|95.9|95.6|95.34|95.46|95.4|94.76|94.46|94.78|94.82|95.36|95.04|94.7|94.62|93.9|94.32|93.08|92.38|92.4|92.28|91.76|91.84|92.08|95.66|94.94|95.5|95.02|94.82|96.82|96.8|97.22|97|97.14|95.86|96.06|94.58|95|94.42|94.44|94.54|93.84|92.94|92.64|92.06|91.48|91.28|91.42|91|91.32||90.04|89.78|89.6|||89.44|89.4|89.9|90.58|91|90.8|90.68|92.26|96.26|95.94|95.7|94.72|94.7|94.9|95.2|95.1|93.3|92.98|92.5|93|93.06|92.76|92.38|92.5|93.78|94.16|93.3|92.96|93.48|92.9|91.66|92.16|91.4|92.16|92.32|93.22|92.96|91.9|93.14|91|90.54|89.54|87.62|82.66|83|83.72|84.24|85.64|85|85.76|85.38|85.96|85.76|85.22|84.44|85.32|84.44|83.04|82.92|85.2|87.16|86.48|86.12|87|86.96|87.26|87.32|86.5|86.04|86.32|86.9|86.14|85.2|84.94|84.64|83.88|84.04|84.36|84.94|84.94|85.76|85.4|84.82|84.54|84.46|83.6|84|84.74|84.58|84.6|85.1|86.34|86.9|86.46|87.24|87.28|87.7|87.38|86.46|87.54|87.28|86.6|86.88|88.38|88.64|88.36
05509|383|/equities/subsea|STOXX600||201.2|197.6|199.1|199.5|199|199.8|201|201.8|201.4|201.6|200.8|198.6|195.6|196.2|197|196.3|195.5|191.5|191.7|188.9|188.2|189.8|192.2|188.1|190.2|188.3|189.4|188.6|185|191.8|193.8|193|189.2|189.3|188.4|185|184.8|186.3|188.9|||188.6|185.2|187.4|187.3|187||183.6|183.8|180.9|180.1|182||180.2|181.4|182|179.8|174.5|174.8|174.1|175.3|178.4|178|176.7|182|184|179|176.3|178.9|178.3|177.2|178.4|178.8|178.1||||172.55|171.8|171.6|169.95|170.6|173.4|172|171.65|169.85|163.25|162.45|160.95|158.25|158.7|160.55|158.6|158|159.4|158.95|154.95|147.2|146|145.9|141.65|141.9|139|138|141.85|140.8|139.2|140.1|139.4|140.4|136.4|136.05|135.05|139.15|137.15|141.9|143.85|142.55|141.75|149.05|150.8|150.1|148.4|149.1|148.55|150|150.55|149.2|148.75|146.9|147.45|146.5|149.65|150.7|153.3|154.4|152.05|149.85|149.6||148.2|148.5|149.05|||147.7|148.45|147.75|147|148.95|146.25|146.35|143.75|144.05|146.05|144.95|143.55|145.15|147.9|148.2|151.9|151.8|148.1|150.75|152|153.55|151|145.85|149.85|152.5|147.5|143.75|150.85|151.05|150.3|147.55|146.25|144.15|145.1|150.5|148.05|151.1|148.85|146.4|144.75|142.9|142.2|145.1|144.2|141.8|144.85|147.7|150.2|149.05|149.4|149.1|144|142.75|141.85|141.8|138.7|138|138.8|141.65|142.9|147.4|151.3|152.2|145.6|144.9|145.3|145.05|145.85|146.25|144.6|144.3|143.6|140.7|142.75|143|142.25|141.5|143|142.7|139.8|140.7|138.5|138.5|136.95|135.1|131.25|131.15|131.15|132.25|135.95|134.35|138|137.4|138|138.9|138.1|136.6|137|133.4|136.1|136.35|133.6|136.1|138.05|136.05|134.55
05510|945677|/equities/sunrise-communications-ag|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05511|496|/equities/svenska-handelsbanken|STOXX600/EAFAVALUE||103.25|103|101.65|100|100.95|102.45|103.2|101.95|100.95|101.8|100.95|99.94|99.84|99.3|100.65||99.8|98.98|99.3|99.96|100.25|99.14|101.15|99.32|98.66|100.2||98.66|98.44|99.56|98.64|97.72|97.36|98.92|98.2|97.54|98.52|97.98|97.84|99.22|98.84|98.48|98.84|98.7|97.9|98.32||95.8|97.8|97.8|96.36|95.64||96.18|96.08|96.42|96.22|100|113.2|110.7|109.1|109.35|108.15|107.6|109.85|109.3|107.65|109.5|110.1|110.4|108.45|108.15|108.5|107.9|||108|108.5|112.55|109.05|109.05|110.4|121.85|121.75|120.15|120.35|123.3|123.3|123.8|122.4|122.95|122.1|122.35|122.9|124.95|124.7|123.8|123.5|122|121.85|121.3|122.05|123.65|124.35|123.5|122.75|122.2|121.6|122.65|120.75|120.1|119.4|119.1|113.35|111.3|112.4|111.35|112.55|113.65|113.3|114.4|115.6|110.8|109.65|110.1|107.85|108.25|107.55|107.25|110.4|110.65|109.55|109.2|109.65|110.5|110.45|110.9|108.25|110||109.5|109.05|109.55|||108.15|107.45|108.15|107.95|108.65|107.5|106.5|103.9|103.75|103.9|102.35|102.3|101.1|100.6|99.8|99.46|99.4|99.24|98.98|100.1|100.85|100.3|98.78|98.62|98.94|98.5|97.46|98.36|97.5|96.8|96.1|95.94|95.8|96.58|97.22|97.58|95.36|94.1|95|93.84|93.82|94.38|96.04|96.78|97.82|99.44|100.55|103.8|98.82|99.92|99.06|99.34|99.18|98.12|95.84|95.78|94.36|93.72|94.16|96.58|97.56|98.34|98.1|98.68|98.82|99.3|99.5|98.64|96.58|95.02|96.3|95.2|93.08|92.78|93.14|92.74|92.86|93.34|94.08|93.14|91.34|91.36|91.76|92.32|91.92|90.3|90.1|90|90.98|90.94|91.78|92.58|92.76|92.96|94.94|95.06|95.56|93.7|92.82|94.2|94.42|93.3|92.34|92.48|92.4|92.3
05512|494|/equities/swedbank|STOXX600/EAFAVALUE||220.4|218.8|214.6|211.4|215.8|218.9|220.1|216.7|215.6|222.6|218.1|216.5|214.8|215.1|218||213.9|211.9|211.5|212|214.6|215.6|219.5|216|215.6|220.2||214.8|214.4|220|218.1|216.2|214.7|217.2|215.3|215.1|218.5|216.1|217|219|218.4|217.2|217.1|218.7|221.6|219.4||212.7|219|217.4|212.1|209.2||212.4|211.9|209.4|210|208|219.2|216.1|214.8|213.1|211.4|209.3|214.9|215.5|216.5|221.3|218.4|222.3|217.4|214.4|214.7|213.3|||212.3|210.3|232.4|226.6|224|230.3|226.5|227|225|228.4|231.8|232.8|232.4|228.5|231.1|231.2|229.7|230.3|229.2|229.1|227.4|224.3|222.3|222.1|221.4|222.7|218.2|218|218.4|217.9|216|213.9|213.4|214.2|209.1|210.3|212.7|211.3|212.1|213.8|211.8|212.8|215|213|212.3|212.6|201.7|200.3|199.8|196.95|198.6|198.5|198.55|206.9|207.6|206|206|205.3|206.9|205.5|207.2|202.3|204.2||203.3|201.7|201.9|||199.35|197.25|197.7|200.4|203.1|203.7|202|201.5|199.7|200.7|198.55|197.65|194.95|196.45|195.8|194.4|192.35|193.25|191.8|193.3|194|191.95|186.95|184.6|184.5|184.35|183.1|183.25|183.35|182.15|180.05|180.15|180|180.15|182.85|183.7|182.15|180.65|182.75|178.45|178.05|178.3|191.6|195.7|198.3|204.1|206.7|209.3|207.4|209.3|208|209.5|207.6|205.7|198.9|200.7|196.45|196.4|195.45|200.3|201.3|201.1|200.8|202.4|203.2|204.3|204.2|203.6|199.95|197.3|199.9|199.55|193.1|192.75|192.7|191.5|192.05|193.65|195.2|193.75|194.1|194.15|194.55|194.4|193.45|190.8|190.3|189.85|190.35|191.1|191.95|193|194|192.45|194.85|196.7|196.95|193.15|190.85|192.95|192.1|190.1|189.6|192.3|192.95|191.45
05513|501|/equities/swedish-match|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05514|26197|/equities/swedish-orphan-biovitrum|STOXX600/MSCI_EU_SMALLCAP||285|279.4|283.4|281.8|281.8|276.6|275.8|272.6|278.2|285.8|283.6|284.2|281.4|280.8|276||276.4|273.4|271.2|270.6|270|272.2|270.8|268.8|273.2|281||288.6|284.4|283|282.4|277.8|272.8|275.8|276.2|280.2|280.2|278.4|278.4|280.8|277|282.4|287.8|283.4|286.6|288||283.6|280.8|282|280|280||285.4|283.4|281|280.8|266.4|269|262.8|261|259.4|255.8|258.4|254.2|252.8|256|259|266.4|262|263.6|261.4|263.6|263.6|||267.2|272.2|267.8|268.2|269.2|270.8|266.2|264|267.8|271.2|276.2|280.4|280.2|279.6|280.8|270.4|269.8|266.2|262.2|260.8|254.6|253.4|255|256.8|262.4|265.2|264.8|263.2|260|254.4|256|250.4|252.6|252.4|255|259.4|281.8|282|274.2|272|278|292|294.2|291|286.8|289.2|290.8|285.2|292.8|292.2|290|287.2|289.6|286|291.4|286|279.6|278.6|274|270.2|269|272|269.6||267|267.2|266.6|||262.2|262|264.2|258.4|259.6|259.4|246.2|244|240.6|240.2|239.4|242|250.6|251.4|252.4|250.6|249.6|252.4|250.8|250.6|253.2|251.2|241.2|241.4|241.8|242.8|245|246.2|242|239.4|236.2|239|232|228.6|228.6|231.6|233|234|229.4|230|223.2|218.4|215.6|215.6|213|209|208.8|213.8|215.2|214|220.4|222.6|221|220.4|221.8|225|222.4|220.8|220.4|224.8|223.4|223|219|220.8|221|219.8|218|218.6|216.8|220.4|224.2|224|219.8|221|221.8|217|219.8|217.8|218.4|215.8|211|211.6|206.4|209.8|209.4|211.475|207.654|208.227|200.777|196.001|195.237|198.294|200.968|202.687|204.598|202.879|200.395|197.53|195.237|193.327|193.136|195.428|196.765|196.574|196.765|196.765
05515|498|/equities/tele2|STOXX600/EAFAVALUE||104.5|103.85|103.5|102.15|101.95|102.5|104.05|103.75|105.1|106.6|106.7|105.7|105.85|105.7|106.7||106.25|105.35|105.65|104.35|104.4|104.4|103.1|102.3|103.55|103.6||104|103.95|103.8|102.6|101.7|100.4|101.7|101.4|101.05|101.55|101.75|102.3|102.3|101.55|101.5|106|105.7|104.2|104.55||102.35|102.7|103.6|102.65|103.15||103.1|105|104.65|103.55|104.25|104.1|102.35|100.85|98.82|92.6|91.4|92.78|93.42|92.38|91.96|91.34|91.8|90.74|91.02|89.5|86.98|||87.9|87.26|87.82|87.52|86.98|86.08|86.44|85.94|86.62|88.14|87.72|87.5|86.64|86.5|86.5|86.32|86.52|86.64|85.74|86.78|86.92|86.5|87.42|87.84|83.42|83.34|83.42|84.92|83.44|83.44|84.14|83.36|82.22|83.18|81.96|83.36|83.86|84.56|84.78|86.22|86.88|88.86|84.64|86.22|88.26|87.18|87.02|86.98|87.04|88.26|88.92|88.44|88.68|89.5|87.8|87.7|88.92|89.38|89.42|89.12|89.1|88.16|88.56||86.54|86.26|86.36|||86|85.02|85.84|84.7|85.58|85.1|85.66|84.3|85.4|85.66|85.9|85.66|85.56|84.58|84.44|83.48|82.26|81.9|82.4|81.84|81.22|81.3|80.92|81.04|81.26|81.4|80.54|80.8|81.2|80.86|79.9|80.66|80.48|81.76|82.04|81.82|80.6|79|79.14|78.24|78.44|78.76|78.26|80.46|81.34|83.18|85.1|86.3|82.56|84.76|85.44|84.1|84.42|85.24|82.4|84.66|84.16|83.14|82.32|83.5|83.68|81.98|82.56|83.8|83.28|85.54|86.22|83.34|81.46|80.58|80.62|79.38|78.84|78.72|77.96|77.44|77.3|77.4|77.2|77.24|77.6|77.34|77.74|77.56|76.5|75.74|75.48|76.5|75.88|75.92|76.78|77.04|76.88|76.74|77.3|77.26|77.14|76.24|75.92|76.08|76.48|76.46|77.78|78.5|79.22|80.2
05516|306|/equities/telecom-italia|STOXX600/EAFAVALUE||0.2402|0.2408|0.2373|0.2263|0.2283|0.2296|0.2369|0.2332|0.231|0.226|0.2235|0.2244|0.2247|0.225|0.2311|0.2243|0.2298|0.2244|0.2295|0.2264|0.2238|0.2242|0.2228|0.2276|0.2306|0.2367|0.2393|0.2413|0.2465|0.252|0.242|0.249|0.2452|0.2505|0.2519|0.2463|0.2465|0.2468|0.2452|0.248|0.246|0.2458|0.2428|0.2375|0.2324|0.2262|0.2251|0.2223|0.2242|0.2259|0.2262|0.2218||0.2229|0.2261|0.2226|0.2224|0.2254|0.228|0.224|0.2218|0.219|0.2231|0.223|0.2261|0.2282|0.2303|0.2337|0.2356|0.2323|0.2256|0.2285|0.233|0.2215|||0.2251|0.2245|0.2277|0.2242|0.2152|0.2143|0.2233|0.2192|0.2185|0.2182|0.2197|0.2123|0.2108|0.2118|0.222|0.2118|0.2779|0.2794|0.2826|0.284|0.2781|0.2856|0.2856|0.2839|0.2853|0.2847|0.2854|0.2875|0.2945|0.2781|0.276|0.275|0.2698|0.2742|0.2664|0.2649|0.2679|0.2717|0.2721|0.2842|0.2782|0.2789|0.273|0.2788|0.2861|0.2825|0.2842|0.2897|0.2868|0.2831|0.2818|0.2859|0.2834|0.2816|0.2836|0.284|0.286|0.2903|0.2909|0.2933|0.2923|0.2897|0.2993||0.2942|0.2994|0.3007|||0.3001|0.3009|0.296|0.2799|0.2809|0.2688|0.2626|0.2491|0.2586|0.2633|0.2658|0.2633|0.2633|0.2639|0.265|0.2666|0.2666|0.2634|0.2653|0.2668|0.26|0.2561|0.2561|0.2531|0.2619|0.2592|0.2599|0.2632|0.2628|0.2606|0.2525|0.2534|0.2514|0.2493|0.251|0.2597|0.2587|0.2531|0.2441|0.2417|0.2412|0.2408|0.239|0.2491|0.2505|0.2573|0.2671|0.2688|0.2668|0.2573|0.2744|0.2704|0.2716|0.273|0.2607|0.2654|0.282|0.2898|0.292|0.297|0.2961|0.2945|0.3021|0.3065|0.3144|0.3248|0.3194|0.325|0.32|0.3101|0.3144|0.3108|0.314|0.3148|0.3126|0.3106|0.3099|0.3036|0.3047|0.3046|0.2944|0.2865|0.2859|0.284|0.2837|0.2745|0.2746|0.2773|0.2762|0.2783|0.2771|0.2775|0.2791||0.2819|0.276|0.2764|0.269|0.2545|0.2491|0.2513|0.2546|0.265|0.2663|0.2623|0.265
05517|469|/equities/telefonica|STOXX600/EAFAVALUE||4.034|4.043|3.995|3.933|3.966|3.974|3.98|3.956|3.924|3.983|3.96|3.993|4.018|4.037|4.109|4.089|4.035|3.998|3.999|4.152|4.11|4.139|4.239|4.278|4.337|4.378|4.416|4.399|4.455|4.363|4.285|4.26|4.182|4.211|4.187|4.155|4.169|4.204|4.234|4.186|4.14|4.126|4.152|4.134|4.139|4.11|4.159|4.188|4.282|4.275|4.261|4.23||4.206|4.248|4.222|4.15|4.118|4.14|4.095|4.007|3.959|3.913|3.884|3.923|3.959|3.93|3.94|3.974|3.971|3.977|4.061|4.044|4.068|||4.089|4.089|4.063|3.99|3.969|3.955|3.918|3.901|3.898|3.917|3.87|3.886|3.871|3.877|3.846|3.838|3.841|3.834|3.83|3.822|3.793|3.828|3.81|3.776|3.776|3.743|3.684|3.667|3.626|3.561|3.618|3.575|3.58|3.586|3.553|3.582|3.59|3.645|3.659|3.699|3.73|3.77|3.769|3.816|3.823|3.795|3.813|3.82|3.813|3.78|3.733|3.771|3.775|3.772|3.719|3.724|3.71|3.73|3.732|3.694|3.698|3.641|3.628||3.534|3.54|3.571|||3.584|3.623|3.679|3.565|3.592|3.625|3.682|3.671|3.8|4.017|4.003|4.022|4.046|4.033|4.016|4.006|3.954|3.888|3.86|3.84|3.829|3.838|3.824|3.782|3.799|3.753|3.72|3.711|3.737|3.75|3.706|3.691|3.688|3.705|3.725|3.753|3.652|3.598|3.646|3.611|3.57|3.559|3.574|3.655|3.687|3.736|3.802|3.848|3.85|3.847|3.841|3.846|3.867|3.855|3.814|3.788|3.785|3.738|3.775|3.823|3.868|3.868|3.865|3.932|3.965|4.042|4.08|4.089|4.027|3.987|3.937|3.945|3.957|3.94|3.894|3.846|3.839|3.761|3.751|3.753|3.828|3.824|3.816|3.795|3.739|3.687|3.69|3.665|3.608|3.608|3.626|3.603|3.6|3.622|3.65|3.634|3.634|3.567|3.516|3.514|3.535|3.516|3.558|3.827|3.877|3.929
05518|7134|/equities/telenet-group-hldg|STOXX600|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.28|21.2|21.2|21.2|21.26|21.2|21.18|21.2|21.18|21.18|21.18|21.18|21.14|21.16|21.16|21.16|21.1|21.18|21.16|21.16|21.14|21.16|21.16|21.06|21.16|21.16|21.12|21.14|21.12|21.12|21.12|21.12|21.16|21.14|21.12|21.12|21.16|21.1|21.1|21.1|21.1|21.1|21.06|21.1|21.02|20.96|20.96|20.9|20.88|20.86|20.86|20.84|20.84|20.84|20.84|20.82
05519|380|/equities/telenor|STOXX600/EAFAVALUE||123|122.5|122.8|120.5|120.8|119.4|119.7|121|120.7|122.6|121.7|121.6|121.7|122.6|122.6|123.1|122.6|123.5|123.2|123|122.9|123.7|123.4|123.4|124.8|125.9|126|126.1|126.4|125.9|122.4|123.3|122.7|123.5|124.2|123.7|123.9|126.9|127.5|||128|128|127.7|126.5|126.3||125.1|129.4|131.2|129.4|130.5||127.9|126.4|128.2|126.5|127.2|129|125.1|124.1|121.7|120.4|120.5|122|122.7|120.8|120.5|121.4|122.4|122.7|124.4|123.3|122.8||||120.75|119.05|119.35|118.1|117.15|116.95|117.05|117.35|115.45|113.65|112.8|112.5|112.9|113.2|113.45|114.45|115.5|115.65|116.2|116.2|117.45|118.15|118.1|115.85|117.05|115.9|116.65|115.1|114.15|115|114.8|114.9|114.25|113.95|115.55|116.15|114.3|114.55|115.7|116.8|116.7|117.75|119.55|121|121.35|120.75|122.25|122.15|123.35|123.75|123.2|124.45|122.8|121.55|121.25|120.75|122.15|121.45|121.35|120.65|119.5|118.25||116.6|117.3|117.15|||117.1|116.5|117.2|116.8|119.65|120.15|121.2|121|120|122.8|123.2|122.65|121.6|120.25|119.8|117.05|116.3|115.65|114.65|114.55|112.6|111.95|111.65|110.75|111.65|113.15|112.95|112.4|115.7|116.5|114.85|115.45|114.6|115.9|116.45|115.95|115.6|115.3|114.15|115.5|115.25|115.1|115.95|113.4|114.2|115.75|115.4|119.95|120.5|121.2|121.5|121.05|120.55|119.85|121.75|119.6|119.25|119.2|119.05|121.55|121.5|120.2|121.7|122.4|122.8|123.5|123.95|123.45|121.75|121.2|118.95|115|113.6|113|111.1|111.7|111.3|112.55|113.65|113.95|114.6|113.9|113.05|111.05|109.8|108.9|108.65|108.95|107.45|108.4|109.3|109.2|109.05|109.1|109.55|109.75|108.75|106.55|106.5|106.05|105.8|106.8|107.8|107.65|108.5|109
05520|499|/equities/teliasonera|STOXX600/EAFAVALUE||28.34|28.28|28.13|28.11|28.52|28.69|28.69|28.56|28.56|28.87|28.43|28.23|28.1|27.93|28.04||27.26|27.05|26.83|26.65|26.76|27|26.82|26.87|27.11|27.26||27.37|27.34|27.34|27.21|27.06|26.67|26.65|26.73|26.42|26.36|26.8|26.7|26.85|27.02|26.52|26.32|26.1|25.85|25.83||25.35|25.27|25.28|25.25|25.08||25.22|25.78|25.71|25.98|27.15|27.62|27.13|26.52|26.14|25.78|25.58|26|26.04|25.77|26.4|26.54|26.94|27.15|27.45|27.46|27.06|||27.43|27.34|27.25|26.96|26.75|26.09|25.68|25.59|25.85|25.79|25.4|24.87|24.23|24.35|24.32|24.36|24.44|24.29|24.32|24.54|24.67|24.49|24.45|24.33|24.52|24.66|24.6|25|24.62|24.45|24.66|24.38|24.4|24.47|24.26|24.6|25.02|25.46|25.51|25.88|26.72|26.88|26.46|26.63|26.94|27|26.89|27.05|26.91|27.05|27.06|27.19|27.36|27.61|27.4|27.3|27.18|27.44|27.19|27.13|26.91|26.49|26.41||25.68|25.62|25.68|||25.62|25.29|25.63|25.33|25.52|25.73|26.2|25.78|26.01|26.21|26.1|26.09|25.8|25.48|25.54|25.28|24.9|24.92|24.78|24.95|24.68|24.51|24.12|24.08|24.15|24.16|23.98|24.1|24.24|24.15|24.08|24.38|24.17|24.52|24.62|24.66|24.05|23.48|23.61|23.66|23.78|23.98|23.84|24.77|24.86|25.47|25.37|23.52|23.11|23.48|23.63|23.73|23.71|23.63|23.19|23|22.76|22.6|22.3|22.73|22.57|22.12|22.34|22.73|22.91|23.7|23.89|23.38|22.8|22.63|22.59|22.58|22.22|22.43|22.07|22.1|22.16|22.04|21.98|22.04|22.39|22.11|21.82|21.94|21.64|21.48|21.29|21.45|21.03|21.06|21.32|21.25|21.31|21.28|21.55|21.67|21.76|21.32|21.22|21.25|21.61|21.61|21.77|22.15|22.63|23.69
05521|6968|/equities/tenaris|STOXX600/EAFAGROWTH||14.36|14.255|14.29|14.145|14.125|14.29|14.475|14.405|14.385|14.245|14.35|14.02|14.085|14.405|14.5|14.34|14.51|14.36|14.615|14.4|14.315|14.515|14.805|14.95|15.03|14.905|14.82|14.735|14.85|14.94|15.095|15.17|15.54|15.75|15.81|15.55|15.605|15.64|15.965|15.795|16.11|16.07|16.145|16.16|16.02|15.96|15.97|15.665|15.86|15.87|15.595|15.575||15.675|15.89|15.98|17.35|17.45|17.535|17.665|17.7|17.87|17.945|17.85|18.145|18.425|18.355|18.5|18.325|18.585|18.445|18.64|18.6|18.26|||18.315|18.4|18.31|18.285|18.26|18.145|17.99|17.955|17.68|17.74|17.87|17.71|17.545|17.3|17.31|17.26|17.18|16.99|16.405|16.475|16.42|16.585|16.685|16.575|16.42|16.12|15.025|14.77|14.925|15.085|14.96|14.74|14.82|14.91|14.705|14.745|14.57|14.8|14.53|15.02|14.77|14.715|14.685|14.985|15.06|14.975|14.98|14.79|14.705|14.43|14.51|14.495|14.49|14.565|14.725|14.705|14.77|15|15.23|15.555|15.61|15.8|15.895||15.745|15.96|16.045|||16.045|15.97|16.08|15.925|15.815|15.64|15.64|15.355|15.255|15.51|15.745|15.605|15.605|15.885|15.99|16.085|15.75|15.335|15.46|15.46|15.565|15.42|15.33|15.54|15.73|15.665|15.475|16.12|16.1|16.325|16.09|15.974|15.686|16.19|16.706|16.318|16.36|15.11|14.84|14.945|14.805|15.1|15.34|15.44|15.395|15.26|15.625|15.885|15.875|15.655|15.765|15.37|15.285|15.34|15.205|14.63|14.41|14.25|14.575|14.47|14.985|15.255|15.085|14.715|14.71|14.66|14.67|15.09|15.16|15.38|15.43|15.435|15.05|15.165|15.045|14.965|14.76|14.935|15.07|14.84|14.905|14.76|15.255|15.29|15.155|14.975|15.06|15.1|15.25|15.38|15.275|15.295|15.36||15.385|15.38|15.425|15.41|14.935|14.875|14.96|14.635|14.945|15.08|15.13|15
05522|7020|/equities/terna|STOXX600/EAFAVALUE||7.526|7.508|7.454|7.31|7.27|7.356|7.306|7.264|7.204|7.304|7.218|7.34|7.406|7.406|7.434|7.606|7.636|7.542|7.548|7.476|7.492|7.608|7.66|7.62|7.762|7.734|7.796|7.812|7.856|7.73|7.722|7.634|7.626|7.686|7.716|7.632|7.654|7.796|7.816|7.818|7.858|7.938|7.912|7.742|7.882|7.872|7.724|7.708|7.524|7.46|7.47|7.534||7.524|7.55|7.474|7.446|7.566|7.6|7.518|7.426|7.266|7.268|7.26|7.376|7.48|7.384|7.504|7.57|7.568|7.514|7.716|7.666|7.686|||7.66|7.726|7.73|7.778|7.724|7.638|7.844|7.572|7.58|7.474|7.52|7.51|7.502|7.552|7.516|7.484|7.466|7.362|7.238|7.262|7.244|7.254|7.342|7.32|7.4|7.4|7.54|7.538|7.456|7.354|7.42|7.372|7.404|7.404|7.308|7.416|7.504|7.58|7.63|7.668|7.724|7.828|7.704|7.628|7.746|7.674|7.704|7.738|7.78|7.754|7.742|7.762|7.848|7.782|7.74|7.472|7.564|7.708|7.672|7.678|7.686|7.462|7.484||7.554|7.548|7.562|||7.606|7.606|7.566|7.588|7.582|7.652|7.704|7.62|7.554|7.55|7.672|7.626|7.568|7.498|7.456|7.432|7.396|7.408|7.35|7.388|7.378|7.376|7.38|7.482|7.464|7.52|7.488|7.43|7.48|7.31|7.342|7.396|7.392|7.408|7.368|7.358|7.326|7.32|7.226|7.252|7.17|7.28|7.27|7.278|7.206|7.26|7.24|7.278|7.3|7.332|7.238|7.274|7.274|7.226|7.156|7.078|7.088|7.026|6.986|7.016|7.128|7.034|7.122|7.23|7.3|7.414|7.5|7.754|7.71|7.726|7.778|7.77|7.68|7.756|7.778|7.772|7.702|7.496|7.596|7.58|7.608|7.62|7.592|7.586|7.5|7.496|7.448|7.426|7.27|7.228|7.23|7.196|7.262||7.368|7.344|7.394|7.296|7.256|7.214|7.224|7.284|7.522|7.672|7.688|7.726
05523|1166527|/equities/thg-holdings|STOXX600||67.25|68.45|68.7|66.35|67|65.9|64|64.9|63.6|64.2|62.2|62.2|62.55|61.35|62.75|61.85|62.8|63.1|63.8|64.7|64.4|67.2|71.95|69.15|70.25|69.8|70.95|68.15|67.8|69.85|69.1|72.1|71.1|75.15||76.55|73.75|74.5|74.1|73.65|74|75.25|71.2|69.5|68.95|68.4|63.6|64|63.65||63.25|62.35|62.3|63.5|65.9|64.05|63.35|64.6|65|62|59.7|60.8|59|58.7|60|61|59.4|60.4|67.85|66|60.65|62|66.05|65.5|||69.02|68.02|67.8|62.6|62.86|58.06|57.8|58.64|57.38|58|60.94|61.06|60|60.64|60.94|60.32|61|59.46|60.88|62.92|62.82|63.68|64.44|66|65.3|67.04|65.94|63.04|64.52|67.28|68.7|67.82|64.84|66.6|63.06|61.58|61.62|63.12|63.06|64.6|63.88|66.34|68.98|67.1|67.7|66.92|67.86|64.7|66|66.36|69.12|70|74.14|67.16|67.7|67.78|71.64|71.22|74.02|74.1|74.08|74.34|74.72||85.16|87.64|87.04|||81.76|82.8|84.64|86.5|86|86.04|86.4|82.04|82.5|86.38|83.26|78.1|78.38|78.08|78.24|78.46|76.18|79.86|78.3|78.38|78.02|77.82|76.76|76.12|78.9|78.72|74.04|76.58|74.22|68.22|68.42|69.84|68.8|70.06|69.44|72.22|70.58|69.18|69.92|65.98|63.04|62|62.72|65.46|66.04|66.24|66.12|67.72|69.76|66.82|65.56|67.6|68.96|69.18|65.34|69.56|65.64|65.86|67.34|69.78|69.84|71.14|76.2|72.2|70.18|69.16|67.16|68|68.6|67.46|67.58|68.86|87.54|92.02|88.12|85.4|91.64|95.26|96.78|97.58|98.68|98.5|95.42|94.16||87.82|92.22|88.48|86.36|85.94|88.98|96.3|99.72|99.08|97.4|102.8|104.7|104|104.9|105.75|106.25|100.7|100.1|101.95|103.1|103.95
05524|378|/equities/tomra-systems|STOXX600/MSCI_EU_SMALLCAP||149.3|140.4|137.1|137.1|138.3|131.8|132.3|130.5|132|131.6|127.4|128.9|129|133.5|137.5|137.4|138.5|137.4|138.3|133.5|133.9|132.2|136.6|136.5|138.1|140.3|138.8|135.6|135.8|134.5|137.8|138|133.5|137.3|137.3|135.3|135.9|139.1|136.3|||143.9|145.5|142.5|136.9|141.4||139.7|135|139.1|142.7|136.8||137.7|136.7|139.5|148.2|152.5|149.2|145.3|149.6|145.5|147.2|147.6|148.4|147.9|148.1|148.4|148.3|154.3|157.4|157.1|156.3|164.4||||169.55|170.5|167.55|168.8|160.85|154.9|156.1|155|159.55|159.4|160.45|155.25|146|150.7|148.25|136.65|145.3|129.45|132.45|141.3|144.4|145.15|145.2|146.15|144.55|144.1|137.35|138.8|132.3|130.45|99.64|97.08|102.75|103.75|103.05|102.1|100.7|101.2|103.65|105.65|106.5|105.35|108.6|108.45|105.65|106.65|104.6|104.95|100.3|106|107.65|112.8|110.8|112.95|114.85|114.65|114.5|115.2|115.55|115.2|110.25|117.5||123.45|122.4|120.15|||118.95|120.4|122.3|122.3|124.75|122.15|121.7|115.25|114.95|120.15|119|117.9|118.2|113|113.6|110|106.3|103.5|101.15|103.6|101.4|100.8|101.6|101.1|105|100.5|100.65|104.05|102.15|95.54|95.72|96.36|96.98|90.94|92.02|92.44|92.22|87.22|88.3|85.22|86|85.12|81.78|85.3|84.38|85.5|110.45|108.2|109.2|111.75|111.6|118.35|119.9|121|120|120.85|116.15|115.15|112.15|117.3|122.15|122.9|123.6|124.75|126.75|130.75|129.8|133.2|131.4|133.3|136.3|130.85|130.7|132.3|134.6|134.25|134.8|138|139.4|141.05|142.3|146.15|147.15|143.85|141.15|137.85|138.3|138.05|139.25|143.35|145.3|147.3|150.55|150.7|152|153|155.15|154.45|153.25|152.25|152.5|153.9|152|155.8|156.1|156
05525|565|/equities/topdanmark|STOXX600/MSCI_EU_SMALLCAP||369|367.8|364.2|362.4|367|365.6|366.8|365.6|364.2|369|367.8|364.4|361.8|369.6|369.4|359.6|367|363.6|354.8|354|289.6|291|293.2|287|290.2|293.6|297.6||293|293.2|293|291|286.8|291.2|295.6|295.4|292.4|297|300.8||301.2|302.6|301|302|306.6|||305|303|303.8|302|293|289|291.6|295|293|292|295.4|310.4|312.8|308|310|310.8|304.6|292|290.2|290.4|291.4|290.8|291.6|295|294.2|295.2|294.4||||295|294|295.6|294|291.4|294.2|295|299.4|294.4|301.2|303.4|304.6|302.8|305.2|299.8|300.4|307.2|307.2|313.2|310|304.8|305|308.8|313|312.8|312.4|311.4|310.2|315|312.2|309.4|309.6|309|306.8|311|311.8|315.4|312.4|312|307.4|306.4|300.4|298.6|301.6|296.2|295.8|296.8|306|301.4|301.6|304|306.8|310.8|313|311.8|314.6|316.4|318|320|321.2|322.2|323.6||322.4|321.6|322.8|||320.4|319|322|319.4|325.8|327.6|325.4|328.6|328|329.4|329.4|330|332.8|331.8|327.4|325|322.4|321.2|323.8|326.4|326.6|325.8|326.8|326.8|329.2|330.2|326|333.8|326.4|325|321.2|320|320|318.8|321.6|322.4|324.6|323.4|316|313.4|311.2|310.2|310.8|309.2|298.6|301.8|308.2|313.4|311.2|312.8|312.4|309.2|310|312.2|315|313.2|307|301|300.8|301.8|306.8|305.4|308.4|314.2|318.2|322.4|324.6|327|325.8|327.8|326.8|332.2|324.6|325.6|325.6|324.6|320.6|323.8|323|319.8|322|325.6|322.6|323.8|324.6|323|309|308.8|307.6|310.2|309.2|308.2|304.8|304.4|304.2|304.2|305.2|301.4|297.6|300.6|301|299|302.2|307.2|307.4|306.6
05526|19020|/equities/trelleborg|STOXX600||404.7|402.8|404.9|411.8|420|431.9||428.6|418.4|421.3|412.6|||401.8||||||407|403.3||424||420|416.6|||409.2|411.9|407.6|410.3|||||||422.4||411.6|413.4|410.6|410.4|409.8|410.8||404.4|402.8|402.6|396.1|392.8||393.8|392.6|388.6|379.4|386.3|378|367.6|375.8|381.4|382.2|373.4||378.6|378.2|380|378|386.2|378.2|379.2|378.6||||384.7|383.45|395.5|391.6|400.25||||399.4|397.35|395.5|389.9|388.2||384.3|379.2|380.95|377.3||382.7|375.9|||375.6||370.7|368.65|367.95|367.5|365.5|365.4|359.4|346.75||340|339.45|335.65|341|330.9|324.05|320.1|318.25|314.8|315.2|319.6|318.8|314.5|313.9|310.95|312.6|316.85|319.1|329.1|328.4|335.9|327.3||339.2|341|335.1|337.3||338.5||337.4|337.5|336.6|||337.9|335.7|335.5|339.65|337.9|336.7|334.75|||329.3|326.4|335.5|337.2|329|327|328.8|326.4|327.5|325.5|321.1|320.6|318.2|318.5|315.9|||312.5||308.1|||294.9|289|284.8||291.7|289.9||281.3|||264.7|265.1|267.2|||271.1|||280.2||||281.1||280.7|275.2|272.45|272|272.3|||264.8||264.8|269.4|274.9|277.7|277.6|282.5|||275.1|277|278.3|275.1|277.1|276.5|276.5|275.6||279.3||||270.7|269.4||270||270.5|271.3|273.9|274.1|273.9|274.7||276.9|276.8|275.8|275.9|||281||279.3
05527|567|/equities/trygvesta|STOXX600/EAFAVALUE||153.2|155.2|152.1|152|152|151.6|153.2|150.4|151.1|153.1|152.2|151|151.5|151.9|153.3|151.5|153.7|153.6|150|148.9|143.1|143.9|145|142.7|144|144.3|144.8||142.7|141.3|141.2|140.9|141|142.5|144|144.4|144|145.5|144||142|142.5|142.5|143.2|145.5|||142.8|141.2|140.7|139.5|137.9|138.7|138.5|139.2|138.1|136.5|137.1|137.9|137.5|135.9|136.7|138.9|139|138.3|137.7|139.5|138.1|140.2|141.6|142.6|141.9|143.4|144.2||||142.2|141.75|143.05|140.55|142.85|144.2|144.55|144.5|144.05|147.25|149.35|148.35|146|146.15|145.75|144.75|146.5|146.4|147.55|146.5|145|144.85|145.5|146.3|145|145.15|144.45|144.6|145.55|145.1|143.7|144.3|143.55|142.35|142.95|142.3|145.2|145.85|145.95|145.35|147.55|146.85|147.25|147.4|148.4|142.2|144.8|145.25|142.25|141.95|142.4|143.2|145.05|145.75|144.95|145.55|144.3|146.9|147.35|148|147.45|148.1||146.9|147.05|146.45|||145.85|145.95|146.5|146.25|150.2|151.3|152.3|152.35|152|152.05|151.05|149.8|150.05|148.95|148.95|148.1|147.7|145.95|147.05|147.75|146.9|146.3|145.3|144.55|144.3|143.05|142.55|144.05|143.8|142.75|140.55|140.35|140.75|140.1|140|139.4|139.95|139.7|137.65|137.45|135.7|137.15|137.25|136.7|134.1|136.05|137.65|140.5|136.65|136.8|138.65|131|130.1|131.65|131.6|131.1|129.75|126.55|126.6|126.9|129.35|128.4|129.85|133.15|133.4|135.3|135.75|136.55|135.55|135.25|136.25|137.1|135|135.3|134.2|132.85|130.4|130.85|132.35|129.85|130.8|131.25|130.75|129.8|128.9|128.55|127.85|127.4|127.35|128.2|128.3|129.3|128.5|129.35|130.75|129.45|130.55|129|129.15|131.1|131.7|131.35|132.2|133.85|133.9|133.85
05528|547|/equities/ucb|STOXX600/EAFAVALUE||143.85|144.6|145|143.95|142.8|142.8|141.65|139.75|141.35|140.25|138.7|137.45|136.8|136.65|138.85|139.1|136.85|139.05|138.55|137.2|137.85|135.95|135.25|131.4|130.05|130|129.9|129.5|127.75|127.7|128.65|126.5|127.2|127.25|128.15|128.5|129.5|127.6|128.4|126.7|124.7|121.5|122.55|120.25|122.05|123|118.75|121.25|119.9|119.3|120.45|121.85||124.55|123.55|124.55|125.1|120.8|121.75|122|121.2|120|119.9|119.35|119.45|120.65|117.55|115.2|114.05|114.45|114.35|116.35|114.95|114.8|||114.4|113.75|114.5|115.4|114.25|111.75|107.65|108.3|107.55|104.4|106.9|107.3|108.15|108.65|109.9|109.6|109|106.85|107.9|108.55|106.5|105|97.14|96.64|96.42|95.56|94.2|95.06|95.4|94.9|94.62|94.06|93.28|94.5|93.68|90.08|89.34|86.7|85.9|86.14|86.86|87.3|86.18|85.7|87.3|85.6|86.84|84.8|84.18|82.26|81.78|82.64|83.02|83.62|84.26|82.32|82.58|82.62|82.66|81.8|81.68|80.7|79.18||78.9|78.56|78.88|||77.62|76.2|76.68|76.28|74.18|72.56|75.7|76.84|77.52|76.6|76.6|75.34|75.38|73.08|74.6|71.48|67.84|67.3|67.76|68.98|69.62|69.2|68.56|67.98|68.28|68.52|67.68|67.76|67.2|66.1|65.78|66.44|67.18|67.92|69.28|69.4|68.84|68.4|69.06|69.3|69.26|70|72.08|71.78|71.32|72.1|72.46|78.26|79.16|80.08|80.2|80.48|80.14|79.4|78.22|78.28|77.66|77.36|78.2|77.84|77.54|77.9|78.58|80.22|79.7|82.12|83.18|84.78|81.8|82.9|84.2|82.44|81.74|82.42|82.42|82.52|82.84|82.3|81.04|81.72|83.06|82.8|82.14|83.14|82.18|81.68|81.48|82.14|82.22|81.5|80.5|81.42|81.5|82.18|82.14|82.02|81.4|81.52|81.12|79.92|79.56|79.24|80.52|81.82|80.52|79.72
05529|13831|/equities/umicore|STOXX600/EAFAGROWTH||14.12|13.93|13.54|13.53|13.78|14.07|14.14|14.34|13.9|13.74|14.03|14.3|14.21|14.28|14.82|14.19|14.77|14.47|13.99|13.47|13.63|14.03|15.11|16.34|16.67|16.43|16.74|16.82|17.37|17.75|18.13|18.14|17.96|18.69|18.74|18.44|18.76|19.14|18.95|19.52|19.45|20.02|20.96|21.32|21.92|21.8|21.78|22.22|22.42|22.08|21.22|19.92||20.86|20.92|21.04|20.92|21.06|20.98|20.88|21.08|21.12|21.24|21.04|21.42|21.46|21|20.82|21.22|20.44|20.08|20.88|20.6|20.08|||19.995|20.24|20.22|21.04|21|20.95|20.92|20.46|20.67|20.7|20.61|20.44|20.96|20.75|20.41|20.47|19.65|19.59|19.5|19.825|19.29|19.295|19.98|19.42|19.94|19.8|19.855|19.93|20.34|20.67|20.97|20.66|20.7|21.15|20.42|20.77|20.66|20.75|20.66|20.52|20.98|21.17|20.73|21.44|21.8|21.5|21.64|21.54|21.02|20.69|20.94|20.74|21.39|21.54|21.86|21.88|22.07|22|23.4|24.04|24.17|23.6|24.61||24.9|25.01|24.94|||24.71|24.73|24.97|24.92|24.42|24.5|24.51|23.58|23.83|24.11|24.1|23.56|23.64|23.33|22.89|24.16|24.53|24.43|24.06|23.94|24.04|23.8|23.49|23.26|23.57|23.29|23.07|23.62|23.29|22.77|22.77|23.43|23.15|23.39|23.61|23.89|23.43|22.21|22.45|22.35|22.34|22.09|22.23|22.87|22.57|23.01|24.04|24.46|25.08|22.2|22.04|21.9|21.99|22.25|21.59|21.82|21.67|21.75|21.39|21.76|22.45|21.81|21.72|21.7|21.6|22.37|22.66|23.18|22.94|23.14|23.38|23.09|23.01|23.14|23.58|23.26|23.59|24.29|23.93|24.19|24.62|24.47|23.95|23.96|23.67|23.36|23.4|23.56|23.57|23.34|23.53|23.77|24.37|24.87|25.27|25.65|26.25|26.18|26.1|26.74|27.05|27.03|26.83|26.83|26.92|27.59
05530|6955|/equities/unicredito|STOXX600/EAFAGROWTH/EAFAVALUE||37.115|36.635|37.11|36.725|37.13|37.015|37.025|36.355|35.72|36.205|34.605|34.56|34.79|34.915|35.365|34.055|34.8|34.07|34.09|33.155|32.535|34.445|35.685|34.895|36.255|36.57|36.5|35.595|35.29|36.82|36.385|36.425|36.005|36.485|36.44|36.21|36.145|35.95|36.5|36.32|36.28|36.31|36.28|36.42|35.88|36.025|35.995|35.965|36.09|34.84|34.195|34.9||34.58|35.07|35.48|34.785|34.985|35.33|34.13|35.275|35.08|34.385|33.645|34.35|34.045|33.97|34.95|34.52|35.385|34.9|35.45|35.65|35.15|||35.175|34.42|34.52|34.08|33.595|33.91|33.91|33.87|33.17|32.9|32.205|32.15|31.74|31.03|30.785|31.37|31.365|31.41|31.305|30.995|30.91|31|30.765|30.825|31.01|30.46|30.445|29.95|29.81|29.79|29.63|29.765|29.39|29.57|29.055|28.815|28.665|28.77|28.825|26.665|26.505|27.16|27.035|26.675|26.69|26.52|26.995|26.485|26.55|26.44|26.6|25.895|25.805|25.6|25.655|25.615|25.865|25.555|25.99|25.79|25.615|24.85|25.03||24.565|24.39|24.45|||24.42|24.34|24.33|24.33|24.12|23.685|23.85|24.98|25.04|25.3|25.3|25.03|25.565|25.265|25.31|25.18|24.985|25.325|24.755|24.795|25.12|25.07|24.725|24.815|25.21|25.035|24.76|24.685|24.695|24.645|23.865|23.94|23.76|23.56|23.435|23.43|23.5|23.915|23.625|23.49|23.08|22.825|22.495|22.995|22.69|22.125|22.505|22.79|23.02|23.005|22.425|22.925|22.95|22.815|22.14|22.46|21.835|21.545|21.675|22.055|22.73|22.5|22.595|22.56|23.115|23.345|23.665|23.1|22.055|21.645|21.685|21.705|21.2|21.17|21.1|20.745|20.71|20.935|22.035|22.43|22.345|22.565|22.7|22.6|22.17|21.75|21.455|21.92|22.02|21.89|21.58|21.78|21.875||22.32|22.15|22.35|22.21|21.28|22.625|22.33|22.24|22.285|22.62|23|22.435
05531|989550|/equities/unilever-ord|STOXX600||52.78|52.34|52.28|51.66|51.5|51.2|51.16|50.92|50.86|51.34|51.28|51.72|52.24|52.44|52.48|52.38|52.4|52.54|52.46|52.46|52.74|52.34|52|51.68|51.74|51.72|51.52|51.5|51.3|50.6|50.16|50.04|49.67|49.99|50.52|50.44|50.64|50.14|50.1|50.12|50.42|49.87|50.1|49.93|50.18|49.8|49.5|49.17|49.06|48.36|48.8|48.81||48.5|48.06|48.25|47.59|44.96|44.98|45.05|44.47|44.23|43.87|43.92|44.27|44.47|44.73|44.71|44.74|44.65|44.85|45.21|45.37|46.02|||46.52|46.27|46.255|46.22|46.41|45.57|45.485|46.11|44.64|45.14|45.515|45.67|45.48|45.2|45.06|44.85|45.095|45.325|45.19|45.17|45.26|45.34|45.78|46.705|46.86|46.73|47.375|47.375|47.32|47.085|46.545|46.625|46.97|46.825|46.97|47.15|45.79|46.37|45.745|45.34|45.2|45.165|45.06|44.84|44.735|43.66|43.525|43.65|43.185|43.26|43.35|43.955|44.46|44.49|44.82|44.28|44.75|45.005|44.69|44.565|44.625|44.725|44.06||43.855|43.85|43.635|||43.76|43.565|43.81|43.7|43.64|43.76|43.705|44.115|44.095|44.17|44.17|44.395|44.42|44.385|44.495|44.055|43.715|43.485|43.73|43.85|43.805|43.545|43.795|43.62|43.14|43.57|43.92|44.62|45|45.26|45.17|45.66|44.815|44.78|44.46|44.44|44.745|44.7|44.645|44.235|43.85|44.875|46.03|45.76|45.83|45.8|45.83|45.97|45.765|45.525|45.38|45.435|45.565|45.74|45.29|45.405|46.57|46.35|46.755|46.515|46.885|46.625|46.535|46.735|47.085|47.37|47.675|47.6|47.29|47.6|47.665|47.285|46.96|46.96|47.215|47.055|46.865|46.455|46.845|47.085|47.03|47.225|47.31|47.255|47.185|47.04|46.875|46.815|46.495|46.44|46.635|47.08|47.18|47.18|47.555|47.31|47.815|47.635|47.47|47.455|47.34|47.855|48.605|48.85|48.915|49.24
05532|585|/equities/upm-kymmene|STOXX600/EAFAVALUE||31.56|31.48|31.7|31.5|31.59|31.63|32.38|32.27|32.29|32.85|32.62|32.98|32.82|33.33|33.05||33.95|33.28|33.51|32.76|32.69|33.26|33.37|33.35|34.04|34.02|34.23|34.52|34.9|35.26|35.15|35.1|34.79|35.12|34.99|35.1|35.22|35.65|35.77|35.1|35.1|34.76|34.66|34.63|34.3|34.46||34.02|34.12|33.78|33.49|33.25||32.92|33.06|32.98|32.55|32.04|31.88|32.2|32|31.2|31.04|30.97|30.96|31.28|31.28|31.07|31.58|31.58|31.94|32.28|31.25|31.15|||30.87|31.16|30.91|31.06|30.68|30.66|29.77|30.02|29.2|29.3|29.32|30.02|31.17|30.49|30.53|30.68|29.66|29.99|30.59|30.95|30.93|31.02|30.57|29.49|29.75|29.28|29.29|29.34|29.07|28.91|28.64|28.36|28.81|29.27|29.22|28.7|29.45|29.55|29.61|29.75|30.01|33.67|33.44|34.05|33.85|33.51|33.76|33.41|33.21|33.41|34.21|34.2|34.73|34.8|35.01|34.57|34.52|34.79|35.13|34.77|34.47|34.07|34.34||34.06|34.42|34.42|||34.33|34.12|34.02|34.09|33.78|33.38|33.05|32.77|32.76|33.34|33.54|32.64||31.9|32.02|32.48|32.08|32|31.86|31.39|31.64|31.88|31.94|32.69|32.8|33|32.26|32.61|32.68|32.16|32.4|32.9|33.05|32.87|33.15|32.58|32.65|32.34|31.77|31.96|31.79|31.56|31.89|32.15|30.43|30.72|31.64|31.83|32.98|33.39|33.11|33.3|33.63|33.24|32.68|32.44|31.85|31.71|31.22|32.05|32.47|32.26|31.72|32|31.72|31.8|32.06|32.32|32.28|32.11|32.12|31.51|30.8|30.76|31.17|30.78|31.09|31.16|31.25|31.76|31.67|31.62|31.67|31.08|30.28|29.88|29.55|29.84|29.72|29.34|29.09|29.34|29.12|29.05|29.1|29.51|29.7|29.57|29.39|29.72|29.87|29.27|29.36|30.08|30.1|29.9
05533|49950|/equities/valmt|STOXX600/MSCI_EU_SMALLCAP||27.11|26.52|26.18|26.19|26.7|26.85|26.95|26.75|27.25|27.03|26.69|26.74|26.69|26.75|27.55||26.95|26.48|26.73|25.7|25.73|26.41|23.41|23.19|23.48|23.61|24.08|24.06|24.04|24.3|24.66|24.42|24.45|25.27|25.5|25.05|25.18|25.09|25.5|26.06|25.38|25.85|25.53|25.27|24.55|24.17||24.12|23.76|23.59|23.26|23.21||23.46|23.74|22.98|22.92|24.34|24.91|24.6|25.09|25.06|24.98|24.79|25.52|25.5|25.23|25.92|26.12|26.38|25.86|25.51|24.16|24.39|||24.39|24.82|23.73|24.18|24.81|25.37|25.02|25.22|25.07|25.04|24.78|24.8|24.71|24.55|24.71|24.5|24.15|24.07|24.03|24.44|24.21|24.49|24.44|24.16|24.39|24.61|24.89|24.71|25.15|25.89|25.32|25.38|24.79|25.81|25.74|25.65|26.13|25.96|25.62|26.26|26.26|26.25|26.21|25.78|25.71|25.58|26|26.03|25.48|25.21|25.19|24.94|25.12|25.33|25.47|25.2|25.15|25.39|25.21|24.8|25.44|25.2|25.95||26.11|26.37|26.75|||26.53|25.97|25.77|25.84|25.46|26.1|25.67|24.76|25.13|25.34|25.54|25.1||24.8|24.46|24.86|24.47|24.4|23.58|23.27|23.24|23.25|23.47|23.77|24.01|23.93|23.64|24.1|23.86|22.98|22.95|23.17|22.83|22.72|22.75|22.62|22.06|21.2|21.16|20.72|20.38|20.46|20.23|20.89|20.48|20.78|21.22|21.23|21.95|22.14|22.24|22.23|22.03|21.77|21.35|21.34|21.11|20.7|21.07|21.55|21.66|22.1|21.97|21.65|21.88|21.99|22.14|22.24|22.47|22.86|23.19|23.06|22.81|22.85|22.95|22.88|22.94|23.43|23.53|23.54|23.45|23.5|23.5|23.41|23.05|22.54|22.46|22.71|22.75|22.33|22.53|22.54|22.86|23.12|22.99|23.08|23.28|23.37|23.2|23.6|23.71|23.81|24.01|24.13|24.11|24.14
05534|612|/equities/verbund|STOXX600/EAFAGROWTH||77.1|77.35|76.2|76.2|77.55|78.25|76.8|75.5|75.65|75.75|73.65|74.85|76.2|76.3|75.3|76.5|76.05|75.65|75.8|73.95|73.55|75.75|76.1|75.5|75.3|75.7|76.5|76.65|76.2|77.5|75.8|74.15|73.8|74.85|75.1|74|76.45|76.5|74.5|73.2|72.35|72.5|73.75|75|71.3|71.15|70.55|69.25|71.5|75.1|73.8|73.85||71.6|70.9|69.85|70.95|70.9|70.5|70.15|70.35|70.15|69.9|71.25|70|70.9|70.8|68.15|69.75|68.5|66.9|66.55|65.3|68.45|||67.75|69.1|68.4|69.5|68.05|66.85|68|67.45|67.8|67.2|66.45|67.55|67.15|67.35|68.5|67.9|68.7|69.7|66.95|67.05|67|67|66.7|65.6|63.95|63.4|64.4|64.65|63|64.2|64.1|62.6|62.65|64.7|65.4|69.15|70.65|71.4|73.85|74.55|75.2|75.65|75.3|75.6|75.3|75.5|75.15|75.25|75.65|75.95|75.5|76.5|78.7|81.45|81.05|84.9|86.25|86.45|84.75|85.25|84.15|82.85|82.05||84.05|83.8|84.95|||83.7|84.45|84.5|86.35|84.7|86.55|84.25|83.1|82.15|83.05|87.25|86.8|86.5|89.25|88.2|87.85|87.5|84.7|84.9|83.45|82.75|82.1|81.9|83.6|85.6|85.35|85.1|84.7|84|83.3|84|84.05|82.45|83.05|85.45|84.6|82.55|82.3|82|82.5|82.8||82.85|83.35|82.25|81.1|82.35|81.25|82.3|82.65|84.2|81.95|81.75|80.9|76.5|76.45|76|74.35|74.55|76.6|77.05|77|77.85|78.6|79.75|79.2|80.9|83.45|80.4|80.25|80.8|79.55|76|76.05|75.3|75.25|74.5|73.65|74|74.35|74.6|75.6|76.3|76.4|75.25|74.65|75.1|75.95|76.2|75.75|74.8|74.4|75.5|74.65|75.1|74.95|74.95|74.95|73.45|72.65|72.45|72.55|73.1|75|75.35|74.2
05535|564|/equities/vestas-wind|STOXX600/EAFAGROWTH||168.45|164.65|162.55|160.3|162.55|163.9|163.2|162.8|160.25|162.1|161.25|166.55|176|175.45|178.2|177.7|179.15|177.25|175.7|175.2|182.05|186.05|185.2|184.5|184.85|188.4|191.1||191.75|193.3|192.85|194.55|194.1|202.5|198.05|189.35|191.1|190.9|193.75||191.6|199.2|197|195|192.6|||191.05|187.3|181.7|180.75|179.2|186.85|188.4|185.05|183.55|177.6|181.1|185.6|182.7|176.75|176.7|176.3|177.5|179.6|179.6|180.25|178.95|185.1|183.85|180.45|183.55|183.9|186.2||||193|196.38|199.66|200.65|196.94|193.12|193.2|191.36|187.96|193.72|193.5|195.1|195|195.76|196.28|194.28|195.22|195.12|197.52|191.94|186.04|183.2|181.3|177.46|181.72|184.3|183.34|184.5|188.54|189.46|188.38|188.66|193.82|191.8|195.94|200.2|188.22|186.54|193.14|195.12|196.66|194.16|197.08|197.92|195.18|196.46|193.5|193.18|188.6|190.12|188.3|195.16|198.22|199.96|200.85|202.8|206.55|203.7|204.5|203.55|202.35|209.65||214.3|215|210|||201|199.64|197.56|193.14|192.8|193.72|194.06|183.86|182.76|186.76|188.92|187.5|191.62|189.84|186.8|188.56|189.56|182.54|175.28|177.12|172.44|173.32|176.92|177.58|180.04|177.64|173.7|174.38|173.9|168|167.06|169.36|173|157.56|162.8|161.3|158.24|152.68|152.26|149.56|153.16|159.88|147.72|151.28|141.92|144.56|141.36|141.9|146.14|146.14|148.3|148.9|148.06|147.18|139.42|136.3|135.6|137.58|139.06|147.08|151.56|148.5|146.22|144.64|152.44|154.24|155.38|158.28|156.46|156.1|156.72|158.02|150.82|143.22|145.48|146.26|150.14|154.6|157.16|162.62|165.74|158.98|160.24|169.12|166.02|164.36|165.42|161.66|158.46|154.16|156.38|158.5|164.56|163.06|166.5|167.24|168.48|175.6|179.22|177.64|179.86|179.06|178.8|180.66|181.64|179.5
05536|610|/equities/voestalppine|STOXX600/EAFAGROWTH||25.12|24.7|25.48|25.4|25.5|25.72|25.78|25.64|25.22|25.28|25.22|25.22|25.56|25.76|25.78|25.06|25.44|24.9|24.86|24.54|24.62|25.08|25.64|25.6|26.16|26.12|26.38|26.28|25.6|26.4|26.86|26.3|26.38|26.96|26.9|26.76|26.74|26.54|26.98|26.6|26.14|25.9|25.68|25.8|25.44|25.48|25.24|24.7|25.56|25.84|25.64|25.7||25.12|25.44|25.3|25.08|25.1|24.7|25|25|24.94|24.84|25.4|27.04|26.98|26.86|27.18|27.02|26.8|26.72|26.82|26.24|25.66|||26|26.16|25.68|25.78|25.92|25.8|25.4|25|25.1|24.88|25.38|25.62|25.28|24.58|24.44|24.44|24.36|24.42|25.1|25.48|25.24|25.3|25.58|25.24|25.14|25.34|25.2|25.28|25.46|25.74|25.3|25.18|25.34|25.9|25.88|26.16|25.9|27.36|27|27.32|27.58|27.6|27.42|27.8|27.66|27.8|27.9|27.54|27.26|26.84|27.08|26.5|26.76|26.52|26.7|26.42|26.7|26.9|27.48|27.5|27.68|27.54|28.4||28.56|28.46|28.8|||28.84|28.68|28.7|28.92|28.74|28.44|27.96|26.6|26.74|26.52|26.58|26.2|26.7|26.4|26.44|26.58|25.82|26.04|26.04|26|26.1|26.12|25.94|25.96|26.04|26.2|25.38|25.9|25.64|24.88|24.78|25.18|24.04|24.1|24.34|24.48|24.24|23.6|23.56|23.06|23.14||22.9|23|23|23.24|23.94|23.82|24.66|25.1|24.68|25.22|25.6|25.74|25.28|25.56|24.96|25.12|25.2|25.56|25.84|25.96|25.54|25.52|25.52|26.12|26.2|26.94|26.38|26.5|26.96|27.04|26.46|26.84|27.14|26.86|26.88|27.72|27.84|27.78|27.68|26.98|27.2|27.18|27.2|26.7|26.84|27.2|27.74|27.44|27.52|27.66|27.34|27.46|27.52|27.64|27.84|28.08|28.56|29.08|29.08|29.04|29.06|29.76|30.1|29.9
05537|497|/equities/volvo-b|STOXX600/EAFAGROWTH||275.9|269.6|266.4|263.2|266.5|266.4|268.6|267.2|266.5|273.4|271.1|267.1|268.3|267.7|271.3||267.9|264.9|265.1|264.2|263.6|268.7|274.1|271.1|272.4|275.2||285.7|278.4|285.2|281.6|284|281.8|284.4|286|286.3|285.7|285.3|284.7|287.2|284.4|283.9|286.9|284|283|282.6||277.7|277.4|274.3|271.1|277.6||283.4|284.5|281.3|276.6|282.7|282.6|282|279.9|291.9|288.1|281.7|287.3|283.8|282.5|290.6|291.1|294|290.1|291|287.9|292.3|||291|317.95|318|314.85|315.35|312.25|306.9|306.2|305.75|307.85|305.1|304.25|302.65|296.35|298|294.6|294.35|293|289.45|289.95|285.1|285.7|281.35|280.5|280.8|278.3|276.2|274|270.85|270|269.25|265.85|264.55|263.2|260.55|260.9|259.2|257.8|252.9|257.35|253.25|249.9|249.05|247.15|253.4|250.95|250.1|247.05|245.6|245.4|247.3|246.65|247.7|248.25|249.9|247.05|248.35|248.15|250|247.65|250.15|255.45|260.25||261.35|261.55|261.9|||259.75|259.65|261.45|259.7|259.55|261|258.15|253|255.15|254.9|252.7|250.1|252|250.1|244.55|245.05|243.25|242.2|238.5|238.9|238.65|237.9|236.95|233.85|234.1|232.7|230.95|233|227.05|222.4|221.6|222.1|220|219.35|223|225.8|221.85|217.35|220.9|219.2|218.85|218.85|218.4|216.7|217.1|219.1|222.85|229.45|226.15|227.1|227.35|229.55|227.8|227.2|221.95|225.2|222.85|222.8|224.55|225.8|225.6|227.9|225.4|225.2|228.65|228.95|232.35|232.3|230.7|230.35|228.25|225.1|221.65|223.65|223.25|219.9|219.3|222.4|220.45|219.35|220|221.2|221|221.4|221.95|217.8|217.65|222.55|223.7|222.7|223.45|224.65|226.4|224.6|226.45|226.35|227.4|226.65|227.15|230.25|229|227.55|230.2|230.55|232.05|233.35
05538|6903|/equities/vopak|STOXX600/EAFAVALUE||40.54|40|39.64|38.6|38.48|38.72|38.8|38.96|38.86|38.5|38.76|38.96|38.3|38.46|38.36|37.5|38.14|37.42|37.2|36.88|36.58|37.04|37.28|36.94|37.84|37.74|37.4|37.24|37.24|37.74|37.74|37.4|36.82|36.86|37.1|36.96|36.36|37|37.5|37.56|37.24|37.24|37.28|37.24|37.32|37.4|37.5|37.06|36.22|36.4|36.3|36.6||37.32|37.42|37.08|38.06|38.06|38.36|38.28|37.72|36.76|36.68|36.32|36.52|37.18|37.14|37.26|36.98|36.6|36.66|36.92|36.42|35.46|||35.73|35.39|35.15|34.87|34.16|34.14|33.88|33.82|33.33|33.33|33.17|33.63|33.69|33.73|34.12|34.29|34.45|34.27|34.58|34.66|34.38|34.21|34.89|35|34.1|33.84|33.32|32.64|33.02|32.9|32.67|32.39|29.58|29.63|28.86|28.94|28.66|29.02|28.75|28.83|29.01|28.95|29.14|28.95|29.13|28.26|28.94|28.81|29.48|29.25|29.51|29.63|30.16|30.38|30.39|30.03|30.14|30.49|30.52|30.35|30.31|30.26|30.66||30.44|30.44|30.62|||30.55|30.39|30.6|30.89|30.63|30.6|31.09|30.66|30.76|31.25|31.32|30.92|31.27|31.28|31.48|31.85|31.5|30.93|31.07|30.95|30.89|30.76|30.48|30.33|30.59|30.66|30.47|31.18|30.99|30.38|30.45|30.71|30.82|31.1|31.72|32.03|31.93|31.77|31.81|31.73|31.91|32.14|32.49|31.22|30.58|30.87|31.03|31.27|31.11|31.2|31.07|31.26|31.22|31.32|30.75|30.77|30.71|30.67|30.87|31.42|32.42|31.97|32.5|31.96|32.29|32.15|32.4|32.59|32.4|31.75|32.16|32.55|31.75|32.07|32.05|32.37|32.19|32.83|32.87|33.17|33.41|33.29|33.31|33.61|33.38|33.23|33.21|33.02|32.81|33.04|32.94|33.31|33.8|33.51|33.23|33.4|33.36|33.07|33.12|32.81|32.71|32.82|32.92|33.33|34.27|34.12
05539|15282|/equities/warehouses-de-pauw|STOXX600/MSCI_EU_SMALLCAP||26.76|26.64|25.96|25.62|25.46|25.74|25.68|25.64|25.46|25.36|25.3|25.36|25.04|25.22|25.56|25.26|25.54|25.14|25.52|25.34|25.3|25.76|26.1|25.46|26.16|26|26.66|26.78|26.76|26.98|26.76|26.86|26.24|26.82|26.62|26.76|27.16|27.66|27.36|27.28|27.5|27.62|27.4|26.28|25.9|25.84|25.98|26.04|26.3|25.88|25.9|25.72||24.94|25.06|24.76|24.3|25.56|26.32|26.1|25.76|24.98|24.76|25|25.3|25.32|25.3|25.2|25.8|26.04|26.16|26.38|26.14|25.86|||26.46|26.34|26.12|25.92|25.8|25.6|24.98|24.78|24.58|24.54|24.7|24.94|24.76|25.42|25.12|24.74|24.8|24.64|24.86|24.94|24.68|24.74|25|25.18|25.48|25.46|25.38|25.52|25.7|25.76|25.74|25.34|25.38|26.04|25.76|26.12|26.1|26.14|26.08|26.24|26.38|27.28|27|26.98|26.72|26.38|26.3|25.96|26.28|25.96|26.08|26.54|27.38|27.44|27.5|27.28|27.46|27.18|27.46|27.26|27.54|27.5|28.16||28.5|28.72|28.72|||28.36|28.24|28.76|28.44|28.02|28|28.14|27.46|27.32|27.4|27.22|27.16|27.1|26.88|26.4|26.14|25.78|25.52|25.3|25.48|25.24|25.22|25.14|24.8|25.2|25.56|25.54|25.82|26.08|24.44|24.52|24.78|24.46|24.52|24.6|25.62|24.94|23.64|23.32|22.84|22.78|22.76|22.66|22.9|22.62|22.7|22.6|22.84|23.34|23.54|23.44|23.66|23.74|23.8|23.32|23.34|22.98|22.9|22.78|23.26|23.44|22.88|22.74|23.2|23.52|23.8|23.82|24.4|24.18|24.26|24.96|25.54|24.92|24.86|25.14|25.08|25.1|25.2|25.04|25.2|25.74|26.4|26.4|26.14|25.76|25.52|25.6|25.32|24.66|24.16|24.54|25.02|25.46|25.36|25.66|25.84|26.22|25.8|25.72|25.74|25.9|25.84|25.86|26.28|26.88|27.18
05540|8748|/equities/wartsila-b|STOXX600/EAFAGROWTH/EAFAVALUE||18.74|18.39|18.2|17.785|17.945|17.98|17.895|18.05|18.205|18.08|18|18.305|17.87|18.365|18.66||18.47|19.005|19.14|19.16|18.965|19.5|19.655|19.31|19.34|19.27|19.25|19.385|19.045|19.33|19.205|19.405|19.25|19.195|19.385|19.4|19.29|19.01|19.05|18.895|18.835|18.79|18.93|18.365|18.445|18.685||18.11|17.95|18.13|17.94|17.695||17.36|17.275|17.4|15.62|15.475|15.545|15.245|15.225|15.525|15.33|15.28|15.475|15.35|15.34|15.33|15.17|15.035|15.02|15.095|14.52|14.17|||14.09|14.33|14.4|14.3|14.35|14.635|14.18|14.24|14.165|14.07|14.01|14.32|14.48|14.305|14.255|14.24|14.08|14.075|14.315|14.48|14.295|14.205|14.245|14.4|14.5|14.665|14.72|14.595|14.56|14.645|14.145|13.95|13.585|13.735|13.915|14.01|14.03|13.89|13.725|13.76|13.7|13.7|13.12|13.14|13.17|13.355|13.38|13.22|13.265|12.95|13.27|13.205|13.345|13.55|13.6|13.41|13.53|13.26|13.205|13.03|12.965|12.61|12.97||13.125|13.335|13.305|||13.25|13.08|13.095|13.17|13.015|13.09|13.095|12.765|12.88|13.035|13.05|12.94||12.85|12.68|12.825|12.66|12.7|12.345|12.24|12.205|12.26|12.23|12.11|12.115|11.885|11.805|11.96|11.77|11.49|11.415|11.585|11.48|11.54|11.545|11.52|11.295|11.025|11.24|9.74|9.814|9.862|9.674|9.476|9.556|9.65|9.87|10.055|10.275|10.375|10.48|10.64|10.6|10.535|10.205|10.31|10.055|10.235|10.37|10.58|10.755|10.64|11.095|10.99|11.195|11.24|11.36|11.425|11.39|11.12|11.15|11.16|11.05|11.105|11.335|11.365|11.975|12.03|12|11.95|11.81|11.725|11.64|11.455|11.255|11.02|10.94|10.95|10.83|10.705|10.785|10.815|11|11.025|11.125|11.22|11.35|11.27|11.12|11.075|11.095|11.045|11.26|11.38|11.425|11.475
05541|613|/equities/wienerberger|STOXX600/MSCI_EU_SMALLCAP||32.48|32.1|31.58|31.3|31.94|31.68|31.72|31.56|30.84|31.12|30.96|31.02|30.84|32.26|32.78|33.62|34.14|34.18|34.02|33.9|34|34.38|34.76|34.02|34.06|34.12|34.26|33.96|33.9|34.6|34.5|34.54|34.6|35.42|35.48|35.32|35.12|35.3|35.42|35.42|35.4|35.46|35.58|35.22|35.18|35.32|35.68|35.5|35.44|34.7|34.34|33.58||33.56|33.96|33.18|32.46|32.32|32.22|32.68|32.76|33.26|32.82|32.4|33.12|33.1|33.12|33.36|33.4|33.56|33.32|33.36|33.16|33.02|||33.76|33.78|33.66|33.68|33.5|33|32.54|32.52|32.56|32.38|32.34|32.64|32.48|32.32|32.34|32.22|31.78|31.68|31.92|32.18|32.3|32.16|31.92|32.14|31.84|32.1|32.4|32.6|32.72|32.72|32.6|32.68|32.24|32.18|31.88|31.82|31.84|31.04|30.58|31.14|31.2|31.48|31.52|30.64|30.28|30|29.9|29.12|29.02|28.46|28.36|28|28.7|29.08|29.34|29.26|29.72|29.68|29.58|29.14|29.46|29.28|29.86||30.22|29.9|30.02|||29.98|29.84|29.84|30|30|30.26|30.2|27.7|27.76|27.64|27.5|27.08|26.66|26.56|26.36|26.38|26.18|26.38|26.26|25.94|25.96|25.64|25.7|25.38|25.16|25.24|25.1|25.8|25.36|24.7|24.5|24.6|23.78|23.78|23.82|24.04|23.72|22.94|22.94|22.72|22.56||22.3|22.44|22.54|22.66|23.18|23.28|23.74|23.72|23.56|23.9|23.9|23.82|23.36|23.62|23.4|23.46|23.54|23.7|24.04|24|23.78|23.58|23.76|23.84|24.02|24.4|24.26|24.42|24.72|24.44|24.32|24.52|24.5|24.46|24.56|24.76|25.08|25.42|25.36|25.44|25.52|25.52|25.1|25.16|25.28|25.5|25.82|25.66|26.08|26.1|26.68|26.14|26|25.64|26.06|29.34|29.56|29.6|29.44|29.44|29.32|29.66|29.82|29.66
05542|6897|/equities/wolters-kluwer|STOXX600/EAFAGROWTH||153.85|150.65|155.35|154.3|153.8|153|153.3|153.65|153.95|153.55|154.8|155.35|153.5|153.75|153.75|153|154.85|152.75|154.55|152.85|152.7|152.3|151.4|149.2|148.5|149.55|150.35|149.5|146.95|145.9|146.05|145.7|148.35|149.6|151.1|151.25|149.8|148.05|147.15|147.1|146.6|146.45|145.35|145.35|146.25|146.95|148.2|147.5|146|144.2|143.6|140.75||140.75|141.15|142.9|139.8|141.55|142.45|141.35|140.55|141.4|141.15|141.45|142.2|141.05|140.25|139.65|140.15|140.3|141.1|139.25|140.5|141.3|||145.2|145.35|144.4|144.85|146.65|146.2|146.65|145.65|145.2|144.55|144.35|144.05|144.75|143.8|146.2|145.7|144.3|145.55|145.7|145.25|145.85|146|145.5|147.3|148.2|146.95|145.65|147.2|145.8|143.95|141.7|142.55|140.3|142.25|142.5|139.75|138.95|139.15|139|138.5|138|136.5|138.9|138.35|137.95|139.1|139.2|137.2|138.2|137.35|136.1|136.1|135.95|133.15|134|131.6|130.5|129.15|129.05|127.9|128.3|127.55|127.5||128.7|128.05|128.15|||129.2|129.5|129.8|129.9|130.6|129.7|130.3|133.6|131.95|130.15|129.8|129.5|129.6|129.9|130.1|127.55|126.3|125.95|126.6|126.2|126.1|125.6|124.15|123.35|123.35|122.5|123.1|122.55|122.3|122.9|123.75|123.55|120.8|117.35|116.2|115.9|119.75|117.7|121.1|119.95|118.25|119.2|120.5|119.5|119.85|119|121.4|121.6|120.95|120.45|121.35|122|121.3|120.7|118.4|118.3|118.05|116.95|114.75|114.85|114.65|113.85|113.3|113.65|113.75|114.1|115.55|116.6|116|117.35|118.15|116.15|114.1|113.2|113.5|114.15|113.7|112.4|112|111.4|112.05|111.2|111.85|110.4|110.55|109.5|109.55|109|107.35|109.05|109.1|109.4|111.2|111.95|112.6|112.35|113.3|113.15|113.3|113|112.25|111.55|112.5|113.4|114.2|114.65
05543|381|/equities/yara-internat|STOXX600/EAFAVALUE||296.9|291.5|291.1|287.7|293|294.9|301.4|298.2|303.2|307.1|307.6|304.9|308.3|306.1|305.5|300.5|299|297.7|300.6|300.4|298.2|302.9|306.3|311.1|315.8|316.3|312.1|311.1|325.4|325.8|324.9|326|325|334.3|331.9|328|325.8|329|327|||323|318.6|317.9|314.3|320.8||317.4|320.8|319.1|315.6|313.2||317.5|316.6|318.7|339.9|334.7|339.8|339.4|337.3|338.4|328|332.6|334|337.5|334.3|335.9|334.4|349.8|351.4|357.3|353.2|346.8||||342.9|340.5|337.6|343.3|338.8|336.2|340.5|337.5|334.2|330.6|330.4|327.8|328|328.6|327.8|328.6|336.1|339.8|342.3|330|332|337|343|345.6|345.3|343.9|351.2|354.7|355|351.6|360.3|357.9|363.8|357.2|344.3|350.5|352.2|352.8|352.6|351.6|349.4|349.7|353.1|353|344.6|344.9|341.3|336.3|340|343.6|344.2|344.4|342.6|344.8|351.3|353.3|352.5|347|351.6|367.5|364.3|364||361.2|362.7|364.3|||361.2|361.3|363.5|366.6|365.2|364.3|365.8|362.7|360.9|362.9|361.8|359.1|357.4|359.5|361.9|362.6|366.3|361.9|363.2|370.4|370.8|366.7|362.6|366.9|370.4|373.1|370.8|377.7|370.7|363.3|364.3|371.4|368.9|359.7|367|368.2|367.7|363.2|365|364.5|359.2|356.7|360.2|361.7|361.4|361.6|386|387.9|392|394.5|399.9|398.7|397.8|401.6|394.5|390|394.2|392.5|394.9|400.2|405.3|401.7|404.5|402.3|405.9|407.5|405.1|406.4|401|405.3|406.6|415.3|411.4|409.5|413|409.5|412.3|408.4|410.9|405|387.6|388.9|389.6|386.4|384.1|381.6|380.6|383.1|389.1|388.6|389.9|394.3|393.9|392.9|398.4|400.8|405.6|406.9|409.5|412.2|411.9|407.6|408.9|412.3|414.4|414.4
05544|962346|/equities/ferrari-nv?cid=962346|EAFAGROWTH||398.4|393.9|399.6|395.3|396.5|387.9|393.3|388.5|381.4|382.2|380.7|383.4|389.3|396.4|393.7|386.1|391.1|385.6|383.7|385.3|379.7|387.1|394.4|382.9|384.2|382.8|388.2|385.3|378.2|375.5|377.4|376.8|374.6|379|386.7|384.1|384.6|384.5|384|384.1|388.2|386.8|381.3|380.6|378.1|374.5|377.7|378.4|378.8|397.6|399.1|395.1||387.2|392.7|394.5|386.2|393.4|394.8|382.8|387.2|391.6|390.5|387.4|389.9|387.6|389.9|390.6|385.5|390.8|387.5|387.1|388.1|391.3|||404|406.2|405.7|406|401.5|399.2|399.2|398.4|393.6|388.2|386.5|387.4|387.7|380.5|387.3|383.3|380.4|380.5|381|392.3|389.9|394.7|389.2|384.4|386|380.2|368.9|362.5|361.6|363|359.6|355.5|354|360.4|362.4|355|355.5|351.4|346.2|347.5|353.5|323.7|322.9|315.9|313.2|306.3|309.2|305.8|312.4|319.5|319.7|316.2|319.1|313.3|319.3|317.9|316.9|313.4|311.1|305.6|306.8|305.7|307.4||305.2|304.4|304.4|||304.9|306.6|314.3|317|316.3|327.5|331.2|339|342.5|343.8|340.7|337|337.1|335.3|326.9|328.8|330.6|335.4|336.4|337.1|336|332.1|335.3|330.1|332|329.6|325.3|325.4|324|321|314.7|316|314.3|310.9|311.9|308.7|303.3|287.2|285.5|281.8|282.6|283|284.5|284.9|286.1|284.4|285.1|288.7|293.6|298.4|297.2|295|291.6|291.3|283|286.2|282.8|283.2|281.2|282.8|279.7|278.3|272.7|271.1|272.7|273|273.8|287.2|281.5|279.8|284|282|278.2|279.3|280.4|279.3|278.8|280.8|285.2|283.5|284.2|293|294.2|293.1|289|286.8|285.7|287.2|287.3|285.9|279.6|284.2|289.3||288.1|285.2|288.5|282.7|282.6|281.9|285.4|288.1|289|289.9|291.4|292.2
05545|25986|/equities/hexagon?cid=25986|EAFAGROWTH||121.8|119.5|117.45|117.4|121.3|121.7|121.5|121.05|120.5|120.4|119.65|117.8|117.9|116.5|118.15||118.4|115.8|116.75|116.2|116.5|118.45|120.6|116.55|116.85|117.8||117.1|114.95|115.65|115.2|116.65|116.3|118.45|119.6|117.65|118.95|120.35|119.3|120.3|118.35|120.55|123.1|122.7|122|122.4||121.15|120.6|118.7|115.8|114.7||116.75|120.5|120.2|122.05|122.85|122.9|120.55|120.4|121.7|121.7|122.1|124.7|124.3|123.6|123.25|123.35|124.1|123.05|125.65|125.6|126.85|||126.7|127.25|128.05|126.05|127.6|127.7|124.95|124.95|124.45|125.5|125.3|125.85|126.55|124.85|123.9|121.65|120.75|118.7|121.6|122.15|121.35|120.1|121.15|122.05|121.75|118.55|117.15|117.55|117.9|118.25|116.6|115.05|114.5|117.4|117.1|117.85|117.9|117.9|117.05|117.45|118.1|114|114.15|115.25|115.7|115.1|114.2|113.4|114.7|112.75|112.7|112.95|114.7|114.5|116.3|114.95|116.6|117|118.1|116.3|116.85|116.85|119.45||121|120.6|120.25|||119.3|118.65|120.4|120.05|118.75|121.95|118.95|116.05|116.45|116.5|115.7|109|108.3|105.75|105.45|105.3|104.9|104.5|104.1|104.35|104.35|104.5|104.1|102.5|102.95|101.85|101.1|102.55|99.68|95.16|95.14|96.74|95.1|96.16|95.4|94.5|94|90.24|90.7|90.72|89.16|93.7|94.54|93.96|93.2|93.88|95.76|95.04|96.42|97.4|98.28|98.74|98.2|98.38|93.86|94.82|93.24|93.2|92.5|92.94|93.38|93.14|93.28|92.4|93.86|93.66|93.8|95.26|94.9|96.02|96.28|95.4|93.06|93.02|95.8|95.4|96.48|97.62|98.58|98.66|97.72|97.9|98.28|98.98|98.2|96.7|97.02|97.4|97.32|97.02|98.32|99.36|102.05|102.3|103.5|102.65|104.3|102.05|103.05|102.65|103.25|102|103.2|100.8|101.95|103.55
05546|1052403|/equities/sea-limited|EAFAGROWTH||73.83|73.9|74.71|73.54|72.96|71.88||71.49|70.34|69.39|71.42|74.51|74.9|74.19|75.89|75.42|76||76.28|74.92|74.42|74.56|73.88|73.3|72.97|72.47|72|71.13|70.08|69.35|67.52|67.15|68.07|69.63||71.98|71.73|73.67|73.26|73.12|73.76|71.44|68.64|66.26|64.46|64.91|65.99|66.75|65.16|66.13|66.66|63.98|62.72|63.19|64.52|62.86|62.83|63.27|62.01|59.43|55.06|56.3|55.63|56.38|52.72|53.28|55.69|57.07|57.02|55.98|55.28|53.43|53.05|54.6|53.02||53.71|53.57|55.56|54.65|54.47|54.55|55.99|55.99|57.85|58.13|60.75|60.57|58.02|58.41|57.72|59.34|59.22|55.75|53.9|51.05|48.52|47.75|46.73|45.36|45.02|44.45|44.21|44.69||44.99|43.99|42.69|41.99|43.54|43.51|43.34|43.61|42.39|41.87|42.02|40.47|38.14|39.25|40.63|39.57|39.4|39.26|38.24|37.15|36.4|35.84|34.82|35.72||35.89|37.11|38.39|38.14|38.6|37.91|37.82|38.8|38.45||40.5|40.36|40|39.15||38.58|37.97|35.11|36.94|36.61|35.74|37.65|37.5|38.56|37.87|40|39.04|38.58|38|38.2|37.48|36.22|36.74|39.72|37.47|36.38||37.5|38.26|38.52|37.57|37.9|38.49|35.87|46.03|45.48|43.6|44.49|44.51|44.47|44.79|41.35|40.44|41.7|41.45|39.97|40.82|43.97|45.28|44.47|44.61|45.09|45.66|46.69|46.69|45.57|45.36|44.39|44.05|41.47|42.41|42.12|41.76|42.6|43.95|43.95|43.12|42.09|40.15|40.2|35.96|35.95|37.53|38.38|38.28|39.28|39.89|39.03|38.32|38.24|38.25|39.15|39.22|37.31||38.52|37.63|37.93|37.56|36.9|36.17|35.21|36.85|36.52|38.67|38.68|39.49|40.5|40.58|56.9|57.62|57.26|56.31|57.33|58.53|59.44|61.76|61.72|65.91|66.52|63.72
05547|484|/equities/atlas-copco-b|EAFAGROWTH||174.15|169.1|167.35|166.55|168.75|167.6|169.3|171|170.45|170.95|171.15|170.2|171.25|169.2|173.65||169.7|170|173|172.65|172.95|174.7|177.95|174.2|175.4|176.5||173.9|172.45|173.7|173.25|170.45|170.95|173.3|175.85|175.85|177.85|175.85|172.3|172.5|170.2|170.35|173.95|172.8|172.8|175.7||173.5|172.25|169.7|168.4|165.35||167.5|167.65|167.05|162.65|166.45|153.9|152.8|155.6|159.4|160.25|160.1|162.15|159.5|158|159.15|158.55|159.8|157.35|159.5|158.95|158.4|||158.15|160.45|163.85|164.45|166.35|164.85|160.75|159.65|159.75|161|160.4|160.8|161.05|157.85|160.45|158.9|156.8|155.35|155.35|155|154.85|155.5|155.3|156.4|154.35|154.9|151.4|151.1|152.95|154.1|148.05|146.4|145.6|147.95|147.7|148.05|146.1|147.45|145.55|148.4|147.8|144.75|144.05|143.85|142.4|143.5|148.2|146.65|146.45|142.75|142.15|140.8|142.9|141.8|142.3|140.55|141.15|141.45|142.25|140.6|143.6|144.75|147.05||149.65|148.5|148.3|||147.1|147.05|147.85|146.3|144.15|146.45|143.2|141.95|143.05|143|141.05|139.65|141.3|138.7|137.95|139.25|138.45|138.65|137.85|137.9|137.15|138.3|138.75|137.8|138.15|136.8|135.6|136.55|134.35|131.9|132.05|133.1|128.75|128.45|128.7|128.55|127.8|124.9|125.05|123.75|125.05|124.55|124.65|120.65|120.9|122|125.65|127.55|130.8|131.95|132.9|134.2|132|131.7|126.6|128.9|128.1|126.45|127.2|128.6|128.2|125.75|123.75|123.45|126.15|125|125.6|127.6|126.9|128.2|128.65|129.35|128.2|130.15|130.15|128.6|128.95|130.45|130.15|128.3|127.6|126.35|129.05|129.7|127.25|125.65|125.55|124.55|124.65|122.55|122.3|122.7|125.05|124.3|126.15|126.6|127.3|127.45|126.1|127.95|127.45|126.1|128.75|130.1|129.95|129.4
05548|42603|/equities/cnh-industral-nv?cid=42603|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.08|10.94|10.88|||10.845|10.765|10.81|10.76|10.525|10.495|10.615|10.05|10.095|10.245|10.265|10.115|10.195|10.075|10.06|10.22|9.74|9.69|9.564|9.428|9.364|9.186|9.202|9.206|9.464|9.368|9.266|9.498|9.416|9.208|9.28|9.596|9.63|9.8|9.416|10.74|10.74|10.3|10.465|10.235|10.36|10.6|10.58|10.46|10.55|10.53|10.885|10.905|11.275|11.255|11.24|11.325|11.42|11.53|11.055|11.075|10.985|11|11.1|11.375|11.54|11.635|11.5|11.405|11.48|11.545|11.755|12.26|11.975|12.56|12.61|12.625|12.39|12.755|12.625|12.61|12.78|12.87|13.085|12.88|12.765|12.78|12.505|12.375|12.29|11.98|11.9|12|11.94|11.945|11.97|12.13|12.205||12.54|12.665|12.72|12.78|12.655|12.72|12.795|12.79|13.195|13.215|13.11|13.135
05549|50577|/equities/kingspan-group?cid=50577|EAFAGROWTH||86.55|86.05|83.5|82.7|83.7|83.9|83.8|82.7|81.45|79.2|79.5|80.2|80.5|81.25|80.2|80.5|82.7|82.25|81.8|81.05|81.05|85.35|87.6|84.6|85.5|86.8|86.55|88.45|88.35|88.8|88.2|90.4|89.7|90|91.45|90.95|90.5|88.55|89.5|90.25|89|90.05|90.5|89.2|88.55|89.15|90.5|89.6|88.1||86.85|83.15||83.85|83.7|86.25|82.5|82.7|83.3|81.45|81.35|80.95|80.9|82.05|83.2|82.9|83.2|83.9|83.3|84.55|84.85|84.05|85.35|83|||84.46|84.38|83.8|83|84.28|84.04|83.78|83.36|83|83.18|84|83.2|83.66|83.28|85.76|84.94|83.96|82.46|83.84|83.64|83.48|84.76|84.3|84.02|84.94|85.5|86.26|85.14|83.04|82|82.7|81.1|79.44|80.4|78.18|78.6|76.88|74.44|74.7|77.04|75.8|75.56|76.06|75.66|74.72|74.66|73.76|73.24|72.92|72.9|72.92|73|74.04|74.1|75.02|73.8|73.9|74.82|75.16|74.74|76.24|74.96|77.42||78.4|78.12|78.84|||78.2|77.86|77.9|78.72|77.8|80.66|79.7|73.96|74.82|75.22|74.08|73.22|72.96|71.7|71.34|72.34|72.8|71.3|69.86|69.04|69.86|69.24|69.78|68.88|69.04|69.04|67.92|68.78|68.06|65.42|66.08|65.78|64.92|65.62|65.7|69.38|66.26|63.72|63.48|62.46|62.64|61.68|62.04|62.98|62.88|61.74|64.16|65.34|65.62|67|67.94|70.02|70.88|72.02|69.28|70.78|68.62|69.52|68.34|69.22|70.96|70.36|68.98|68.36|67.78|69.26|70.2|72|70.56|71.6|72.26|71.16|68.3|70.22|73.3|73.64|73.98|75.14|75.86|77.42|77.5|78.08|77.1|76.88|76.2|73.86|74.58|73.94|73.9|72.32|73.22|72.76|75.34|75.12|75.54|74.92|75.3|75.22|74.72|74.6|74.8|73.6|74|73|73|72.94
05550|50581|/equities/paddy-power?cid=50581|EAFAGROWTH/EAFAVALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||181.95|182.75|182.75|178|153.9|154.05|152.85|148.35|146.95|148.65|154.75|156.5|154.55|154.95|158.9|158.25||160|160|162.3|||162.1|162.4|165.25|160.95|154.95|155.3|154.3|151.15|152.65|154.15|153.7|150.2|151.95|146.05|144.3|147.1|143.25|143.75|145.2|143.5|144.65|146.8|148.3|146.5|148.8|145|142.1|144.85|146.9|141.9|138.8|140.85|157.55|156.15|158.25|159.45|153.2|153.05|147.95|147.2|146.45|144.05|148.5|150.05|148.8|142.1|146|151.1|153.5|154.85|152.5|157.2|159.55|158.25|149.75|153.85|153.4|151.45|153.65|152.85|154.9|156.95|157.5|157|156.1|161.3|162.25|170|169.25|170.7|173.85|169.75|163.15|164.7|165.7|166.2|162.6|162.45|164.8|167.15|167.75|167.9|165.6|167.85|167.8|164.55|163.35|163.6|159.7|155.35|156.8|158.1|160.5|162.9|163.1|166.05|170.45|165.85|173.5|175.25|175.8|169.95|171.05|176.9|180.9|179.25
05551|43253|/equities/fisher---paykel-healthcare-corp.?cid=43253|EAFAGROWTH/NZX50||30.75|31.56|31.25|30.1|29.83|29.89|29.8|29.9|29.39|29.95|30.28|30.08|30.27|30.23|29.73|30.29|31.05|30.98|31.04|30.49|30.77|30.52|29.86|29.4|29.55|30|30.5|31.25|30.1|29.44|29.5|28.5|28.75|27.66|28.05|28.33|28.49|28.62|28.36|28.85|28.91|29.06|28.55|28.8|28.67|28.85|28.7|29.15|28.9|28.9|28.55|28.11|28.21|28.47|27.99|27.4||27.87|26.54|26.44|26.6|26.54|26.78|26.4|26.63|26.23|26.3|26.3|25.62|25.69|25.78|25.4|25.4|26.17|25.8||25.65|26.42|26.45|26.42|26.04|24.64|23.95|23.94|23.98|23.8|24.31|24.56|24.4|24.55|24.88|24.46|24.75|24.69|24.44|24.72|24.5|25.1|24.89|24.9|24.6|23.94|23.88|23.74|23.95|24.13|24.1|23.8|23.75|23.77|24.42|24.55|24.95|24.51|24.95|24.35|23.95|23.67|23.78|23.7|23.95|23.7|23.95|23.75|23.18|23.37|23.39|23.29|23.56|23.94|24|23.73|23.74|24.1|23.84|23.88|24|23.73|23.6|23.6|23.6|23.65|23.37|23.71|23.71|23.71|23.75|23.76|24.1|23.85|23.99|24.75|23.85|23.65|23.6|24|23.85|23.57|23.2|23.34|23.81|23.56|23.8|22.49|22.05|22.28|22.2|22.12|22.09|22.23|21.97|21.9|22.15|21.87|21.55|21.72|21.75|22.48|22.78|22.65|21.9|21.5|21.1|20.81|20.8|20.45|20.7|20.6|21|20.65|20.63|21.15|21.39|21.13|20.91|20.99|21.3|21.91|22.03|21.68|22.23|22.23|21.73|21.48|21.49|21.58|21.21|21.89|21.8|22.08|21.88|21.91|21.74|21.91|21.75|21.4|21.52|21.75|21.55|21.24|21.45|22.08|22.12|22.45|22.54|22.5|22.71|22.4|22.27|22.21|22.28|22.5|22.59|22.44|22.49|22.38|22.65|23.15|23.48|23.56|23.47|23.33|23.51|23.87|24.07|24.26|24.51|24.63|24.6|24.57|24.3
05552|8271|/equities/coca-cola-ent|EAFAGROWTH||74.1|73.87|72.78|72.22|73.43|73.83||73.59|72.74|73.03|72.87|73.74|74.54|75.32|75.97|74.86|73.37||73.18|74.47|74.05|74.42|74.68|73.59|74.31|74.43|74.7|73.83|73.87|73.74|73.71|72.15|71.42|72.31||73.08|72.935|73.25|74.01|73.95|74.51|74.92|75.13|74.81|74.46|73.83|73.64|73.52|73.3|71.36|71.81|71.53|71.59|72.02|72.015|71.5|70.94|69.66|69.13|69.1|67.58|66.6|66.35|66.45|67.08|67.74|67.89|67.42|68.5|68.84|69.29|68.75|68.95|68.97|69.29||69.95|71.5|71.46|71.54|71.32|71.38|71.79|70.95|71.31|70.92|71.97|72.07|71.48|71.52|70.59|70.56|69.6|69.49|69.54|69.4|68.63|69.6|70.76|71.69|68.56|68.62|68.65|68.34||67.6|67.22|66.17|66.27|67.18|67.15|66.91|67|67.79|68.48|69.54|70.01|68.9|69.14|68.75|68.84|68.22|67.55|67.56|67.11|67.55|66.65|66.57|67.26||67.23|65.55|64.96|65.11|65.92|64.61|65.45|65.76|66.49||66.74|66.82|66.74|66.17||65.94|65.23|64.47|65.17|65.15|64.69|64.93|65.31|64.2|63.39|63.41|64.02|63.63|62.28|62|60.33|60.64|59.7|60.04|60.44|61.24||61.01|60.81|61.01|60.08|60.16|61.53|61.46|61.07|60.78|60.63|60.77|61.4|60.67|60.47|60.19|59.44|58.51|58.45|57.92|58.64|58.78|58.66|57.58|57.12|57.83|57.82|58.62|58.33|58|57.75|58.43|58.73|57.6|58.88|58.52|61.18|59.69|61.01|62.48|62.8|62.31|62.67|63.31|63.52|63.2|64.13|63.02|63.17|62.6|63.12|62.07|61.76|62.38|61.33|61.28|61.98|61.96||62.32|64.11|64.62|64.14|62.84|63.48|62.835|62.86|62.75|62.16|62.57|62.28|62.83|63.21|64.2|64.57|64.21|63.95|64|65.04|63.74|64.02|64.41|63.13|63.39|63.99
05553|25996|/equities/kinnevik-investment-b?cid=25996|EAFAGROWTH||91.5|91.65|89.5|91.2|86.9|88.15|88.25|87.8|89.05|88.8|86.95|88.05|88.6|88.35|92.8||91.3|88.7|94.4|94.4|96.4|97.85|101.3|97.9|102.18|106.02||124.95|121.1|121.45|121.45|124.8|120.55|123.65|124.35|124.95|127.3|127|126|127.5|122.7|125.75|125.55|125.4|125.65|125.4||122.9|121.9|120|119.8|114.2||116.5|117.4|116.95|112.25|122.15|121.05|115.6|112.5|112.4|118.2|118.05|121.45|120.95|121.75|121.5|123|122.25|122.05|121.5|121.65|119.85|||119.95|118.95|117.8|117|116.2|114.85|109.5|109.05|107.2|113.2|112.5|110.4|111.45|108.85|106|106.6|105.5|101.45|103.7|108.1|109.65|109.25|107.75|106.95|101.45|102.9|102.4|104.95|104.6|106|105.45|100.9|99.54|101.75|99.22|99.46|99.08|100.75|97.68|101.2|103.6|112.85|111.8|113.4|113.3|110.7|112.6|106.4|102.85|101.3|102.6|95.42|98.34|98.42|102.55|101.7|102|103.2|104.65|101.75|105|104.4|107.65||108.2|107.6|108.6|||108.1|107.05|109.25|109.65|108.6|111.75|111.4|103.75|104.1|105.95|104.55|103.25|102.75|99.84|98.06|97.94|97.94|96.88|96.28|99.52|99.6|98.6|99.86|99.3|101.9|100.75|99.04|101.3|101.8|96.68|95.2|98.32|96.88|97.52|98.34|99.02|97.26|94.46|94.98|93.24|93.16|94.74|93|95.82|93.62|93.26|97.46|99.2|105.6|107.8|108.45|111.55|111.8|111.75|107.6|108.7|107.3|106.7|107.65|109.7|109.2|107.45|108.05|111.35|113.3|115.05|115.45|116.05|114.2|115.8|119.15|119.6|118|119.4|121.4|121.05|122.9|127|126.5|126.85|126.2|128.95|126.45|125.3|123.95|123.65|125.6|126.8|124.55|123.3|125.95|122.5|124.35|124.8|126|126.65|131.05|129.15|128.95|131.45|135.25|133.3|136.5|141.75|143.65|145.2
05554|559|/equities/moeller-maersk-a|EAFAGROWTH||10730|11100|11590|11400|11380|12020|12610|12750|12340|12520|11820|11860|11740|11450|11460|11430|11450|11280|11450|11390|11120|11120|11270|11170|11970|11850|11780||11670|11780|12040|12060|11890|11920|11710|11640|11100|10980|11150||11040|11300|10970|11080|10980|||10160|9950|9645|9410|9515|9900|9960|10370|10120|9530|9660|9610|9470|9385|9145|9355|9295|9505|9465|9450|9095|9210|9325|9405|9385|9135|8830||||8835|8680|8925|8945|8960|8855|8660|8745|8905|9150|9305|9440|9230|9235|9260|9165|9075|9305|9310|9350|9845|9740|9765|9950|10270|10220|10330|10550|10400|10700|10620|10670|10770|10700|10720|12630|12670|12390|12110|12270|12510|12460|12340|12460|12820|12750|12990|12940|12630|13230|13340|13070|12920|12820|12860|12730|12980|12940|13660|13840|13300|12720||11980|11830|11960|||12530|12210|11920|11590|11970|11730|10910|10430|10240|10390|10430|10320|10480|10590|10810|10780|10610|10710|10550|10640|10450|10290|10120|10000|10350|10210|10190|10390|10240|9875|9905|10110|9910|9755|9955|10000|11980|11630|11500|11340|11610|11600|11330|11590|11470|11280|11460|11740|12030|12210|12700|12510|12430|12790|13030|12980|12770|12500|12620|12570|12530|12420|12340|12280|12140|12430|12680|12650|12470|12240|12390|12470|12300|12130|12270|12090|12150|12490|12300|12670|12540|12320|12940|13010|12790|12740|12820|13150|13460|13290|13040|12980|13190|13100|12990|12980|13100|12920|12820|12710|12590|13230|13280|13460|13630|13450
05555|1082092|/equities/epiroc-b|EAFAGROWTH||199.9|193.1|189.9|189.7|191.4|190.8|194.3|191.9|190.5|191.4|193.8|193.9|194.4|195.2|197.3||197.3|194.2|193.3|191.2|192.5|196.8|199.7|194.3|196.4|199||197.7|196.4|196|196.4|198.2|199.4|204|206.6|205.6|204.6|205.8|207.6|209.2|196.9|196.9|197.8|196.5|196.7|197.2||193.2|192.6|186.6|185.4|184||184.6|184.1|181.7|178.2|181.2|181.5|184.7|188|190.2|190.2|188.7|192|190.5|190.3|196.7|197|194.5|193.3|191|185.9|182.9|||181.3|183.1|183.7|183.9|187.4|186.6|181.6|181.5|182|184.8|183.1|183.3|180.6|178|178.8|176|178.5|172.7|172.5|172.2|170.8|172.1|172.6|172.3|172.8|172.9|173.9|172.6|173.8|173.5|167.9|164.4|165.7|163.9|162.9|163.8|163.9|165.3|162|164.3|164.3|162.7|161.9|161.9|164.9|164.5|167|170.5|168.4|166.3|166.6|165|165.8|166.7|168.3|166.3|166.2|167|167.5|166.5|169.5|168.6|175.2||176.5|175.6|174.9|||174|175.3|175.7|176|174.2|175.6|171.8|167.8|171.2|169.7|171.2|171.3|169.7|167.9|166.5|166.6|165.1|164.9|163|165|164.5|166|165|163.9|164.9|161.9|160.3|162.9|160.8|155.1|157.8|160.2|157.4|158.5|159.6|158.3|157.8|153.8|154.7|154|155.4|161.5|162.8|161.3|163.6|167.9|171.9|173.4|176.3|176.9|178.8|180.8|178.3|177.5|170.4|176|175.1|174.5|176|175.5|175.2|174|171.9|172.6|177.3|177.1|178|179.7|179.6|181.6|180.9|179.3|178.2|180.4|183.8|183.3|183.8|187.9|186.3|181.9|180|179.6|180.4|178.7|179.3|175.1|175|176|174.1|170.3|173|172.9|174.1|172.4|173.7|174.4|175.6|173.1|170.7|173.6|174.3|174.7|177.1|179.3|178.8|178.2
05556|948495|/equities/campari?cid=948495|EAFAGROWTH||10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|9.54|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|9.44|10.12|10.12|10.1205|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|||10.12|10.12|10.12|10.12|10.12|10.12|10.12|9.25|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|9.49|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|9.25|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12||10.12|10.12|10.12|||10.12|10.12|10.12|10.17|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.02|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12||10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12||10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12
05557|1174890|/equities/endeavour-group|EAFAGROWTH||5.14|5.1|5.03|5.01|4.99|4.97|4.97|4.92|4.85|4.96|5.05|5.11|5.08|5.13|5.07|5.05|5.06|5.08|5.11|5.1|5.05|5.07|5.03|5.08||5.12|5.05|5|4.95|4.97|4.96|4.89|4.87|4.99|5|4.9|5|4.98|5.07|5.05|5.09|5.21|5.18|5.17|5.2|5.2|5.22|5.23|5.24|5.24|5.23|5.13|5.15|5.36|5.4|5.33||5.41|5.43|5.45|5.32|5.31|5.31|5.3|5.32|5.24|5.28|5.33|5.3|5.3|5.32|5.37|5.35|5.35|||5.51|5.41|5.38|5.34|5.28|5.3|5.29|5.29|5.31|5.24|5.27|5.23|5.25|5.3|5.31|5.25|5.24|5.19|5.37|5.42|5.5|5.42|5.34|5.08|5.26|5.24|5.23|5.4|5.41|5.46|5.47|5.39|5.41|5.42|5.47|5.48|5.53|5.54|5.58|5.74|5.7|5.62|5.53|5.52||5.52|5.46|5.5|5.45|5.42|5.41|5.34|5.4|5.44|5.45|5.5|5.45|5.47|5.4|5.38|5.28|5.37|5.24||5.21|5.21|5.17|||5.13|5.18|5.17|5.09|5.03|5.09|5.06|4.98|5.03|4.95|5.05|5.14|5.2|5.08|5.09|5|4.93|4.89|4.93|4.9|4.98|4.93|4.91|4.95|4.92|4.92|4.9|4.89|4.81|4.77|4.83|4.88|4.93|4.93|5.02|5.01|4.93|4.96|4.94|4.91|5.02|4.85|4.98|5.02|5.09|5.09|5.17|5.27|5.26|5.29|5.28|5.33|5.32|5.28|5.24|5.25|5.23|5.2|5.21|5.23|5.27|5.27|5.32|5.3|5.24|5.26|5.21|5.26|5.29|5.41|5.45|5.37|5.3|5.35|5.34|5.26|5.34|5.43|5.45|5.42|5.47|5.5|5.55|5.48|5.48|5.5|5.39|5.51|5.46|5.44|5.57|5.58|5.75|6|5.99|6.02|6.02|5.99|6|6.01|6.07|6.05|6.09|6.11|6.08|6.1
05558|958894|/equities/clx-communications-ab|EAFAGROWTH||24.55|24|23.73|23.7|24.49|24.76|23.8|23.98|26.47|26.64|25.7|25.28|25.17|24|24.5|23.76|23.76|22.06|23.36|23.19|23.02|23.48|23.78|22.78|22.89|23.34||23.08|23.04|23.2|23.06|23.96|23.4|24.25|23.36|21.63|21.87|22.26|22.12|24.16|23.57|23.68|22.85|22.63|21.91|21.6||21.91|21.22|25.01|26.1|25.54||25.52|27.12|26.39|24.96|25.88|25.99|25.09|24.35|24.75|24.65|25.65|25.74|26.31|26.45|25.96|25.96|25.49|25.29|25.9|24.67|24.85|||26.855|26.54|25.19|24.525|24.345|24.295|23.625|24.05|24.26|24.535|24.795|25.05|25.57|25.495|25.5|25.525|24.825|24.81|26|26.64|25.97|26.615|27.28|26.675|27.54|27.795|27.205|27.505|27.4|29.67|31.865|29.12|28.7|29.075|27.215|26.41|26.2|25.78|27.06|28|28.39|32.355|31.935|31.815|31.555|30.7|30.945|30.8|29.55|28.16|27.95|27.99|28.08|27.68|30.885|30.555|31.705|32.435|33.275|33.05|33.415|33.695|34.48||37.53|37.81|37.6|||35.97|35.96|36.08|37.31|36.87|36.8|35.935|32.415|33.2|32.96|32.84|32.69|31.775|31.34|32.16|30.09|29.815|29.63|28.25|26.5|26.94|27.385|27.12|26.635|27.64|26.87|25.185|26|26.89|23|24.305|23.215|22.97|23|18.732|18.81|18.464|17.4|17.604|16.966|16.852|16.854|16.852|19.08|18.072|18.972|19.514|19.304|20.22|23.05|21.155|21.76|22.245|21.75|20.33|20.495|19.916|19.334|19.336|19.038|19.208|18.544|18.344|18.174|19.528|20.55|20.565|20.74|20.05|19.45|19.93|21.315|21.335|20.6|20.74|20.31|21.295|22.71|22.84|23.06|23.1|23.025|21.65|22.075|21.39|21.205|21.83|22.965|22.81|22.69|23.335|23.125|23.12|24.08|24.67|24.765|25.985|25.885|25.46|26.005|26.72|25.97|26.525|27.2|27.325|27.71
05559|1137420|/equities/esr-cayman-ltd|EAFAGROWTH||12.16|12|11.98|11.46|11.22|11.16|11.2|10.84|10.5||10.26|10.22|10.5|10.58|10.68|10.8|10.72|11|10.98|10.8|10.9|11|10.86|10.9||10.98|11.22|11.38|11.64|11.16|11|11.48|11.7|11.7|11.78|11.8|11.84|11.74|11.96|12.34|12.5|13||12.6||10|8.96|9.08|9.87|9|8.92|8.7||8.64|8.66|8.58|8.22|8.35|8.39|8.39|8|7.96|7.89|8.04|8.23|8.45|8.54|8.55|8.43|8.21|8.11||8.09|8.07|||8.37|7.93|8.05|7.59|7.45|8.88|8.73|7.76|8.85|8.58|9.72|9.77|9.98|9.9|9.81|9.75|9.88|9.88|10.12|10.08|10.46|10.58|10.54|10.42|10.1|10.14|10.2|9.35|9.34|9.98|9.91|9.41|||10|9.99|10.02|10.04|9.93|9.89|9.9|9.98|10.18|10.3|10.2|10.28|10.58|10.2|9.91|10.34|10.42|10.4|10.76|10.8|11|11.02|10.92|10.84|10.64|10.74|10.68|10.66|10.74||10.8|10.7|10.62|||10.42|10.44|10.3|10.02|10.08|10|10|9.58|9.79|9.66|9.95|9.93|9.93|9.56|9.95|9.96|10.04|10|9.92|10.04|10.12|10.3|10.1|10.06|10.12|10.08|10.28|10.28|10.02|10.04|9.99|10.04|10.08|10.02|10.46|10.28|10.18|10.18|10.04|9.94|10.48|10.56|10.62|10.4||10.38|10.56|10.94|10.92|10.86|10.82|11.32|11|10.98|10.86|11|10.84|10.6|10.54||11|10.62|10.76|10.74|11.02|11|10.94|11.06|10.9|10.46|11|11.18|11.26|11.4|11.58||11.92|11.86|11.92|11.86||11.78|12|12.22|12.2|12.1|11.84|11.74|11.5|11.32|11.42|11.32|11.96|12.2|12.46|12.54|12.86|12.92|12.94|12.84|12.76|12.92|12.58|13.38|13.6|13.94
05560|25990|/equities/husqvarna-b?cid=25990|EAFAGROWTH||92.16|90.86|85.54|85.94|87.5|87.36|87.68|87.32|85.3|86.12|84.94|85.44|86.58|85.9|89.66||89.02|88.14|88.8|87.96|88.4|89.18|91|89.78|86.46|85.68||84.46|85.42|85.96|86.7|86.3|85.58|87.58|87.56|89.02|90.16|90.18|91.08|91.92|90.1|90.8|92.1|91.14|87.26|89.66||88.1|87.16|86.96|86.64|86.8||90.68|90.5|87.8|83.8|83.36|83.5|80.14|81.08|82.6|82.78|81.96|84.42|83.2|84.58|85.18|85.24|85.54|88.18|89.34|89.24|90.22|||91.64|90.38|89.82|89.04|90.2|89.04|86.4|84.5|83.18|84|84.1|83.54|84.52|82.16|81.82|80|79.84|80.24|80|81.2|79.86|81.58|82.76|81.7|81.7|80.44|80.26|79.2|78.5|78.62|77.92|76.72|78.56|80.32|79.68|79.64|79.5|82.5|82.74|83.4|81.76|81.4|82.46|81.92|80.98|80.54|79.1|78.3|78|75.68|76.82|76.58|77.38|77.54|78.44|79.74|79.64|79.84|80.08|78.04|80.14|80.4|83.46||82.98|82.9|84.52|||83.76|84.44|85.92|85.42|84.64|85.14|87.22|82.76|85.84|86.38|86.04|85.4|84.24|81.92|81.4|80.78|80.12|80.3|78.24|78.16|77.74|77|77|76.62|78.64|78.64|76.58|78.48|76.9|73.8|74.2|75.92|74.4|75.74|76.62|76.02|74.26|71.78|72.1|71.58|70.68|72.4|71.26|71.34|69.4|72.8|79.14|78.36|79.92|81.58|80.06|80.84|82.8|81.1|78.54|79.56|80.6|81.74|81.88|83.36|83.74|83.28|82.74|81.76|81.56|81.76|82.76|84.28|85.72|86.3|85.58|85.94|83.5|84.56|85.26|85.6|86.5|90|88.46|89.98|90.02|94.5|92.38|91.58|91|87.86|88.26|92.42|92.74|92.56|93.1|93.88|95.7|95.62|96.06|96|97.6|98.82|98.64|100.3|101.3|100.15|100.55|102.3|103.35|102.35
05561|1076785|/equities/mercari|EAFAGROWTH||2389|2324|2396.5|2446.5|2454|2407.5|2307.5|2242|2228|2103|1997.5|2009|1958|1967|1915.5|2010.5|1983|2024|2027.5|2094|2167.5|2148.5|2158|2192|2123|2151|2090|2098|2091|2048|1833|1765|1779|1860|1868|1857|1873.5|1868|1853|1931.5|1880|1872|1928.5|2000|1867.5|1918|1758|1782.5|1803|||1766.5|1806.5|1842.5||1779.5|1783.5|1808.5|1749.5|1777.5|1730.5|1745.5|1740.5|1772|1745.5|1809.5|1794|1849.5|1894|1834|1822.5|1836.5|1863|1900.5|1915|1967|1928.5|1955.5|1960.5|1962|1992.5|1995||1980|1978|1955.5|1987|1973|2014|1985.5|1982.5|1987|2034|2018.5|2084.5|2114|2041.5|2077.5|2055.5|2119||2089|2121.5|2144.5|2192|2126.5|2043.5|2120.5|2435.5||2435|2378.5|2437.5|2442.5|2468|2402.5|2366.5|2464|2427|2446.5|2451.5|2453.5|2472.5|2449|2463|2412|2383|2456|2518|2535|2529.5|2528.5|2496.5|2471.5||2456|2541||||2612.5|2599.5|2559.5|2528|2526.5|2536|2561|2659.5|2582|2589.5|2670|2617.5|2637|2649|2678.5|2643|2649.5|2745|2695|2799.5|2807.5|2829.5|2931|2929.5|2922.5|2983.5||3004|3171|3112|3098|3147|3143|3153|3279|3307|3361|3232|3239|3294||3197|2997|3001|2938.5|2964|2958.5|3097|3029|2969.5|3054|3045|3078|3116|3029|3216|3326|3240|3180||3062|3007|2929.5|3116|3208|3226|3213|3237|3120|3160|3180|3110|3146|3186||3148|3097|3018|3086|3045|3155|3153|3241|3204|3209|3217|3318|3272|3254|3199|3145|3136|3112|3100|3174|3185|3278|3255|3174|3300||3571|3542|3542|3641|3649|3480|3614|3600|3596|3617
05562|25998|/equities/latour-investment?cid=25998|EAFAGROWTH||302.5|291|284.3|288.7|290.1|292.9|292.9|290.3|288.2|286.6|286.2|288|287.8|287|288.6||293|287.8|289.8|290.3|296|302.5|306.5|297|295.7|297.4||294.1|288.6|289.2|291.9|297.3|297.4|301.9|305|303.1|304.4|300.2|298.8|298.7|294|295|295.1|291.7|287.5|291.1||281.4|280.5|277.1|274.4|268.4||269.5|272.5|270.7|265.5|280.8|283.2|274.6|275.1|277.4|276.7|273.7|281|278.5|278.2|281.1|277.8|277.2|273.2|277.8|280.5|280.3|||281.5|284.4|283.4|283.7|282.5|282.3|276.9|273.2|269.9|272.8|269.7|272.8|271.9|268.6|267.5|256|258.1|255.4|259.1|263.9|262.6|261.1|265.7|266.5|268.8|266.6|263.8|265|265.8|265|262.4|260|257|269.7|269.7|271.1|266.3|264.2|262.3|265.2|267.4|263.1|262.6|261.7|263.3|262.4|258|255.7|256.2|250.8|252.6|249.9|255.2|252.1|256.6|252.6|254.6|254.5|254.9|249.7|255.2|251.1|257.9||262.3|262.4|262.1|||260.3|259.2|262.1|262.6|258.8|261.6|260.1|248.7|249.1|253.2|249.8|250|249.6|242|233|233.3|234.9|232.9|228.1|230.1|229.8|226.3|226.4|222.5|223.4|220|216|218.6|217.6|206.1|208|212.9|207.6|208|206|205.2|204.9|192.55|192.75|189.3|186.1|186.4|185.5|186|186.6|186.35|187.1|188.7|189.7|193.65|194.95|198.95|196|196.75|190|193.05|189.65|186.4|187.4|188.15|192.75|190.75|191.4|188.6|192.65|194.05|195.1|196.5|193.35|195.05|196.25|194.2|191.05|192.1|198.85|199.65|202|203.7|202.7|199.85|198.25|199.45|199.4|199.05|196.1|194.6|197.75|193.8|186.75|188.65|196.4|197.25|203.5|203.6|207.8|206.3|209.9|207.2|204.7|204.7|207.5|206.9|210.6|210.7|212|212.5
05563|52856|/equities/singapore-airlines?cid=52856|EAFAGROWTH|||5.2||5.205|5.21|5.11|||||||4.9||4.9||5.04|||||5.03|5||||5|5|5.05|4.95|4.95|4.98|4.98|||4.9675||5|5.035|5||5.005|5.065||||4.93|||4.754|4.802|4.84|4.752||4.774|4.71|4.652|4.8||||||4.61||4.74|4.76||||||4.838||4.76||4.8198||||4.46||||||4.67|||||4.7|4.86|4.7||||4.84|||||5.03|||5.38|5.33|5.12|5.15|5.08|||5.08|5|4.974|5.05|||4.876||4.8|4.79|4.885|4.7033|4.86||4.7|4.8|||4.73||4.95|4.8108|4.81||4.84|4.83|||4.95|4.91|4.9||||4.63|4.8||||4.8||4.8||||4.78|4.7995|4.805||||4.725|4.76|4.57||||||4.51|4.43|4.51||4.72||4.615|4.7|4.65||4.42|||4.47||4.47||4.465||4.268||||4.6||4.604|4.56||4.52||4.52|||4.7|||||4.795|4.84||||4.84|||5|4.83||||4.95|||4.95||5.04|5.07||5.04|5.05|5.04|5|5.13|5.055|5.2|5.15|5.255|||5.32|5.35|5.345||5.335|5.16|5.32|5.502||
05564|993283|/equities/thq-nordic-ab|EAFAGROWTH||25.18|24.76|24.86|24.4|24.88|24.59|23.68|23.7|23.27|23.21|23.29|23.15|22.96|22.94|23.63|23.13|23.13|22.52|22.5|23.21|22.82|24.22|24.77|23.42|23.8|24.78||24.53|25.95|26.27|26.18|26.62|26.05|26.51|26.68|26.43|27.24|29.86|29.39|29.7|29.94|30.24|30.65|31.04|30.05|29.78||28.03|28.06|25.92|26.8|27.33||28.1|27.2|27.04|27.63|28.39|28.66|27.5|25.32|25.62|24.38|24.42|24.77|26.12|26.28|25.4|25.49|25.47|25.77|26.29|25.43|24.88|||23.345|20.45|18.7|18.996|18.714|18.334|16.956|17.082|17.044|15.262|15.414|17.36|16.744|16.224|16.15|16.608|16.62|17.744|17.832|19.864|18.36|17.14|17.516|16.64|17.73|17.712|16.8|16.72|17.572|17.584|17.984|21.2|20.75|21.25|20.49|20.185|19.158|19.41|19.774|19.772|20.445|20.05|20.445|21.62|21.765|21.34|20.965|20.3|19.732|20.02|20.765|21.93|22.34|22.55|24.715|24.465|25.65|25.975|26.23|25.57|26.24|26.39|27.175||27.26|27.515|28.245|||27.475|26.83|27.66|27.75|27.5|28.97|28.895|26.855|26.785|27.125|27.42|27.095|26.18|25.91|24.43|23.505|23.045|22.2|21.685|21.785|21.885|22.605|22.57|22.835|23.21|23.785|21.72|21.05|21.545|20.09|19.786|20.84|19.718|19.094|19.416|19.484|18.52|17.894|18.106|17.422|17.836|17.86|17.96|18.452|17.91|18.386|19.276|19.486|19.136|19.808|20.08|20.88|21.085|21.695|20.785|21.255|20.83|19.486|20.855|21.6|21.91|21.16|21.67|22.94|24.315|26.105|25.355|25.7|25.08|25.685|26.73|26.72|26.185|27.15|27.4|26.11|26|27.88|28.52|28.3|27.815|26.55|25.1|25.2|24.3|23.89|24.5|26.405|27|26.895|28.735|29.5|26.205|27.795|29.265|28|28.915|28.32|28.135|28.5|29.845|28.81|29|30.365|30.255|30.445
05565|14606|/equities/edp-renovaveis|EAFAGROWTH/EAFAVALUE||14.33|14.27|13.73|13.3|13.51|13.72|13.64|13.61|13.2|13.28|13.05|13.31|13.67|13.78|13.81|13.72|13.77|13.55|13.71|13.39|13.76|13.73|14.01|13.91|14.24|14.38|14.67|15.05|14.97|14.97|14.72|14.66|14.15|14.55|14.73|14.51|14.71|15.08|14.51|14.71|14.74|15.17|15.08|14.63|14.28|14.61|14.35|13.72|13.79|13.31|13.34|13.22||12.67|12.9|12.65|12.42|12.45|12.67|12.53|12.63|12.77|12.59|12.63|12.55|12.91|12.61|12.24|12.3|11.97|11.81|12.16|12.12|12.2|||12.35|12.7|12.35|12.37|12.75|12.47|12.68|12.47|12.79|12.94|13.04|12.97|13.37|13.96|13.93|14.13|13.55|13.2|12.85|12.8|12.4|12.51|13.17|12.76|13.12|13.2|13.54|13.6|13.85|13.93|14.07|13.73|13.69|13.98|13.87|13.83|14.07|14.19|14.39|14.51|14.75|14.81|14.51|14.62|14.75|15.15|15.34|15.45|15.56|15.57|15.34|15.52|15.8|16.39|16.74|16.67|16.87|16.96|17.07|17.4|17.38|17.39|17.7||18.24|18.23|18.25|||18.22|17.99|17.59|17.52|17.39|17.77|17.83|16.67|16.12|16.47|17.15|17.23|17.33|16.83|16.34|16.45|16.49|16.09|15.85|15.61|15.32|15.68|15.7|15.55|16.04|16.07|16.16|16.01|15.91|15.24|15.23|15.55|15.6|15.75|16.06|16.34|15.28|15.05|14.95|14.45|14.62|14.51|14.44|14.19|13.67|13.74|14.09|14.09|14.35|14.22|14.16|14.43|14.76|14.55|14|14|14.02|13.76|13.67|14.86|15.27|14.96|15.09|15.4|15.25|15.83|15.91|16.31|16|16.04|16.41|16.51|16.02|15.99|16.4|16.59|16.56|16.39|16.24|16.49|16.62|16.64|16.93|17.44|17.3|17.36|17.21|16.83|16.49|16.41|16.24|16.07|16.45|16.46|16.72|16.88|16.88|16.89|16.87|16.68|16.77|16.53|16.55|16.88|17.1|17.18
05566|1128943|/equities/adevinta-b|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05567|26021|/equities/volvo-a?cid=26021|EAFAGROWTH||280|274.4|271|268.2|271|271.2|273.8|272.6|271.2|278.6|276.4|273|274.2|273.8|276.6||275.8|270.2|270.2|269.2|268.8|273.6|280|276.6|278.8|281.8||291.6|284|289.6|284.8|291|289.6|292.4|293.8|295.4|294.4|293.2|294.4|296|293.4|293|295.8|293.2|292.2|292.8||287.2|287|283.4|280.2|286.2||292.8|293.4|291|286.4|292|291.6|291|288.4|300|296.2|291|294.2|292.4|291.2|300.2|299.8|302.4|299.2|299.4|295.8|300.4|||294.8|321|319.4|315.4|317.6|313.4|309|307.4|307|309.2|307.8|307|306.6|301|301.8|298.6|298|297.6|293.8|295|288.8|289.2|285|283.6|284.2|282.6|280.2|279.2|277.4|277.2|275.6|272.4|271.4|270.2|267.2|267.8|266.2|264.2|259.8|263.4|260|256.4|256|254.2|258.8|257|256.4|253.2|251.8|251.2|253.8|252.4|253|253.4|255.6|252.4|253.8|254|256.6|252.2|257.4|260.2|265.8||266.6|267|267|||264.4|265|267|265.2|264.6|266.4|262.6|257.4|259.4|259.6|257.8|254.8|255.8|254.6|249.4|248.8|247.8|245.4|241|241|241.4|242|242|239.2|241.8|239.4|237.4|240.2|234.2|228.8|228.6|229|225.4|224.8|228.4|231.8|227|221|223.4|222|222|222.6|222.4|220.6|221.2|222.2|225.6|232.2|229.6|230.2|230.2|232.4|230|229.4|223.4|227.4|225|224.8|226.8|228.2|227.4|229.8|227.4|227.2|230.2|230.6|234|234|232.2|232.4|230.4|226.8|223.6|225.8|224.6|221.4|221|224.6|222.2|221.8|222.8|224.4|224.8|225.2|226|221.2|221.6|227.4|228.8|227.8|228.4|230|231.8|229.8|232|231.8|233|232.8|233.4|235.8|234.4|233.6|236.6|237.4|238.6|239.6
05568|953847|/equities/schibsted-asa-b|EAFAGROWTH||305.6|307.2|312.8|316.4|311|310|308|305.2|300|300|299.8|299.2|296|295|295.8|291.4|295.4|290.4|283.2|270.2|267|276.4|274|280.6|283|286.8|284.4|284.2|286|286|283.6|287|323.02|349|334.8|327.2|318|319|319.8|||327.8|330|329|323|325||321.8|325.4|324.8|320.6|313.8||311.2|305.8|311.4|312.6|315|316.4|313.2|312|306.4|301|301.8|306.4|311.8|315.8|317.2|322.2|325|339.4|331|327.8|322.8||||328.6|319.4|303.2|317.8|294.2|300|303.2|313|310.4|310.4|310.8|308.4|297.2|302.4|298.4|289|287.6|285.8|291.4|295.2|292.6|296.6|305|298.6|302.2|302.2|309.8|311.4|309.4|315.6|307.6|304|302|300|301|301.2|289|283.4|290|296|301.8|304.8|300.2|302.2|300.4|298.6|294.8|296|290.2|282.8|277|272|269.8|271.4|269.4|273.2|273|275|269.8|273|271.2|271.2||276.6|276.2|273|||273.2|278.2|277|283|290.4|289.8|291.4|291.8|292.2|297.4|261.4|260|261.6|258.6|251.2|254.8|250|251|259.6|260.4|255.2|245|233.6|223|224|226.4|222.2|224|225.6|227.6|225.4|227.8|219|218|217.2|212.6|211.2|204.8|207|204.2|202.8|201.6|202.2|203.6|199.5|214|217.6|218.2|218.4|217.4|217.8|218.4|217|219|219|219|216|218.6|211.2|216|223.2|225|223.8|223.8|226|226.2|202.2|195.2|193.8|192.8|191.6|189.8|191.9|200|200.8|198.4|197.3|197.7|203.2|203.4|206.8|209.2|210.4|208|208.4|202|200.8|200.4|197.4|195|194.5|197.3|198.3|199.7|199.4|202.8|203|200|195.6|192.6|193.1|192.6|189.7|193|198.9|198.7
05569|943483|/equities/sitc|EAFAGROWTH||19|19.08|19.36|19.86|20.05|20.7|20.8|20.95|21.3||21.2|21.1|21.45|21.8|21.9|21.8|22.4|21.65|21.45|20.55|20.7|20.25|20.3|20.9||21.55|21.1|20.6|21.1|20.4|20|20.15|20.8|20.75|20.55|20.15|20.2|20.05|20.45|20.4|20.25|19.42||20.1|20|19.26|19.14|18.98|19.5|18.8|18.78|18.02||17.04|17.7|17.42|17.2|16.5|15.68|15.8|15.7|15.58|15.24|15.16|15.3|15.62|15.44|15.28|13.82|14.12|14||14.38|14.66|||14.3|14.02|13.34|13.48|13.54|14.1|14.06|14.2|14.54|14.88|15.1|14.84|14.8|13.8|14|12.28|12.56|12.58|12.8|12.74|12.88|12.56|12.78|13.7|13.34|13.54|13.02|12.62|12.78|13.5|13.26|13.34|||12.4|13.62|13.08|12.58|11.82|11.62|11.8|11.88|12.06|12.28|12.32|12.48|12.62|12.38|12.02|12.58|12.96|12.26|12.76|13.12|13.44|12.86|12.7|13.48|14.18|14.18|14|13.32|13.58||13.48|13.66|13.7|||13.94|13.62|13.04|13.52|13.54|11.8|11.34|10.94|11.38|11.24|11.42|11.58|11.9|11.68|12.02|11.46|11.8|12.24|12.94|12.74|12.98|13.04|12.9|12.9|12.44|12.26|12.52|12.36|12.16|12.02|11.78|11.78|11.74|11.6|11.76|12.48|12.18|12.02|12.04|12.12|11.94|11.72|11.92|11.72||12.2|11.76|11.94|12.12|12.14|12.6|12.82|12.6|12.6|12.98|12.92|12.62|12.58|12.74||13.16|13.12|12.94|13.14|13.86|13.78|13.66|13.64|13.56|13.36|13.42|13.6|13.04|13.4|13.76||13.94|14.2|14.64|14.58||14.62|14.54|14.6|14.52|14.72|15.1|15.2|14.98|14.46|14.76|14.34|14.84|16.78|16.58|16.58|16.56|16.28|16.68|16.22|15.96|16.3|16.62|16.9|17|16.76
05570|26330|/equities/rockwool-international-b|EAFAGROWTH||2990|2960|2904|2884|2938|2930|2978|2942|2882|2824|2826|2810|2794|2756|2766|2758|2838|2860|2836|2766|2750|2834|2894|2856|2844|2832|2872||2828|2820|2880|2864|2884|2862|2834|2822|2752|2680|2642||2672|2678|2646|2626|2606|||2576|2578|2578|2532|2292|2292|2296|2304|2336|2250|2300|2292|2270|2228|2210|2204|2198|2242|2202|2250|2292|2286|2350|2322|2348|2342|2244||||2269|2220|2212|2222|2190|2187|2150|2146|2164|2153|2146|2154|2137|2160|2155|2155|2163|2201|2173|2205|2231|2218|2221|2258|2259|2251|2220|2207|2204|2210|2164|2143|2159|2107|2067|1993|1850.5|1841|1911.5|1886|1890|1889|1882.5|1869|1844|1824.5|1811.5|1830|1801|1816|1798.5|1862.5|1868.5|1866|1849.5|1890|1935|1919.5|1928|1942|1925.5|1959.5||1976|1979|1987.5|||1978|1969|1984|1973|1950|1971|1951.5|1890|1898|1936|1918|1910.5|1946.5|1898|1874.5|1899.5|1849|1825|1769.5|1734|1709|1704|1750|1640|1644|1655.5|1622|1634|1645.5|1613|1620|1637.5|1587.5|1585|1599.5|1630.5|1606.5|1564|1568|1560|1553.5|1560|1533|1554.5|1540|1530|1518.5|1554.5|1595.5|1616|1615|1658.5|1675|1684|1658|1678.5|1650|1659.5|1674|1686.5|1712.5|1657.5|1645.5|1614.5|1624.5|1642.5|1679.5|1677.5|1628|1644.5|1639|1626|1641|1659|1713|1718.5|1744.5|1773.5|1735|1763.5|1783|1758.5|1678.5|1676.5|1652.5|1617|1618.5|1630|1666|1664.5|1694|1712.5|1756|1756|1782.5|1772.5|1798.5|1835|1851|1850|1836|1822|1830.5|1836|1824.5|1854
05571|43228|/equities/akl-airport|EAFAGROWTH/EAFAVALUE/NZX50||7.89|7.72|7.71|7.64|7.6|7.64|7.67|7.6|7.72|7.65|7.77|7.63|7.835|7.76|7.63|7.72|7.58|7.45|7.545|7.43|7.48|7.6|7.58|7.49|7.58|7.67|7.8|7.87|7.58|7.77|7.8|7.52|7.57|7.58|7.73|7.72|7.73|7.61|7.42|7.47|7.62|7.55|7.6|7.75|7.72|7.79|7.87|7.85|7.81|7.9|7.86|7.74|7.78|7.85|7.85|7.75||7.87|7.79|7.97|7.85|7.99|8.03|8.005|8.09|8.03|8.06|8.26|8.24|8.11|8.26|8.365|8.33|8.35|8.31||8.35|8.3|8.2|8.25|8.18|8.325|8.27|8.2|8.16|8.24|8.15|8.16|8.26|8.16|8.18|8.13|8.05|8.035|8.17|8.13|8.1|8.17|8.12|8.165|8.13|8.15|8.05|8.045|8.15|8.15|8.16|8.15|8.18|8.295|8.38|8.43|8.5|8.47|8.53|8.52|8.54|8.435|8.45|8.59|8.465|8.52|8.58|8.58|8.58|8.535|8.48|8.63|8.565|8.62|8.695|8.75|8.57|8.59|8.39|8.4|8.4|8.56|8.8|8.8|8.8|8.79|8.59|8.52|8.52|8.52|8.56|8.5|8.6|8.45|8.42|8.44|8.63|8.3|8.23|8.25|8.2|8.14|8.1|8.1|8.07|7.92|7.9|7.96|7.91|7.97|7.99|7.92|7.87|7.85|7.73|7.8|7.85|7.87|7.78|7.74|7.79|7.81|7.76|7.86|7.735|7.68|7.45|7.34|7.37|7.405|7.48|7.57|7.49|7.61|7.64|7.81|7.905|7.92|7.92|7.865|7.93|7.86|7.9|7.85|7.88|7.85|7.86|7.76|7.74|7.91|7.86|7.83|7.73|7.8|7.79|7.89|7.86|7.86|7.85|7.74|7.85|7.93|8|8|7.91|8.06|8.13|8.1|8.05|8.05|7.81|7.89|7.95|7.94|7.9|8.03|8.18|8.155|8.12|8.25|8.2|8.33|8.28|8.29|8.37|8.33|8.33|8.31|8.3|8.3|8.37|8.35|8.35|8.4|8.27
05572|991493|/equities/mcdonalds-holdings-company-japan-l|EAFAGROWTH||6070|5990|5900|5980|6020|6070|6130|6200|6350|6340|6340|6450|6350|6360|6280|6180|6200|6120|6310|6270|6390|6380|6430|6450|6430|6430|6330|6440|6470|6450|6440|6460|6500|6590|6560|6560|6540|6550|6610|6610|6650|6710|6600|6790|6810|6780|6820|6840|6910|||6970|6990|6940||6870|6860|6900|6980|7010|6880|6920|6930|6980|7020|6950|6940|6910|6870|6920|6900|6780|6820|6830|6880|6860|6800|6830|6800|6820|6860|6840||6870|6830|6810|6810|6790|6830|6760|6810|6900|6970|6940|6920|6910|6970|6930|6850|6860||6860|6910|6840|6910|6860|6920|7040|7000||6760|6480|6500|6510|6550|6580|6590|6560|6530|6500|6450|6560|6550|6700|6740|6680|6700|6800|6600|6630|6460|6330|6320|6270||6160|6130||||6110|6030|6020|6080|6120|6080|6040|6090|6040|6020|5970|6020|6090|6080|6100|6160|6170|6250|6240|6270|6280|6310|6330|6390|6350|6340||6370|6330|6380|6370|6270|6330|6420|6290|5930|5890|5930|5900|5950||5940|5960|5890|5810|5810|5800|5790|5770|5760|5740|5750|5730|5720|5690|5720|5780|5740|5740||5740|5740|5670|5690|5680|5710|5730|5740|5740|5740|5690|5690|5750|5750||5790|5770|5750|5780|5750|5720|5730|5750|5750|5780|5770|5790|5740|5730|5720|5700|5730|5760|5730|5700|5680|5700|5800|5770|5790||5690|5660|5640|5660|5610|5620|5620|5620|5600|5560
05573|1169191|/equities/inpost-sa-as|EAFAGROWTH||16.44|16.39|15.8|15.53|15.75|15.77|15.94|16.26|16.36|16.25|16.46|16.72|16.66|16.39|16.4|16.52|17|16.89|16.95|16.77|16.66|16.97|17.13|16.42|16.69|16.91|16.66|16.45|16.24|16.68|16.51|16.88|16.78|16.68|16.91|16.89|17|16.95|17.32|17.01|17.1|16.67|16.22|15.27|15.22|15.37|15.64|15.43|14.97|15.21|15.27|15.15||15.13|15.2|15.37|15.3|15.6|15.4|15.09|15.18|15.51|15.5|15.4|15.72|15.49|15.69|15.51|15.49|15.38|14.58|14.25|14.5|14.26|||14.285|14.915|15.035|14.265|14.22|14.31|14.05|14.12|14.25|14.12|14.26|14.4|14.43|14.32|14.52|14.585|14.705|14.12|14.4|14.475|14.43|14.535|14.39|15.015|14.82|14.715|14.595|14.3|14.645|14.47|14.315|14.095|13.805|14.2|14.255|14.52|14.335|14.585|14.5|14.275|14.06|13.95|14.085|13.935|13.71|13.55|13.74|13.455|13.495|13.31|13.26|13.175|13.35|13.47|13.415|13.005|12.725|12.31|12.255|12.12|12.095|11.8|12.16||12.515|12.46|12.425|||12.39|12.415|12.515|12.64|12.595|12.68|12.61|12.075|11.66|11.375|11.22|10.98|11.095|11.09|11.14|11.245|10.83|10.985|10.87|10.5|10.425|10.38|10.465|10.505|10.635|10.71|10.655|10.7|10.48|10.335|10.4|10.205|9.852|9.702|9.596|9.818|9.584|9.328|9.328|9.196|9.04|8.95|9.112|9.296|9.288|8.79|9.078|9.224|9.23|9.212|9.22|9.564|9.754|10.655|10.5|10.505|10.385|10.385|10.305|10.81|11|10.97|10.9|10.73|10.765|10.725|10.65|11.035|10.93|11.275|11.385|11.36|11.61|11.605|11.62|11.67|11.555|11.71|10.72|10.82|10.86|10.855|10.61|10.705|10.495|10.36|10.335|10.305|10.28|10.24|10.23|10.41|10.425|10.435|10.51|10.6|10.585|10.405|10.455|10.39|10.65|10.525|10.475|10.745|10.87|10.72
05574|43224|/equities/a2-corp|EAFAGROWTH/NZX50||7.58|7.63|7.52|7.51|7.39|7.35|7.32|7.18|7.25|7.25|7.34|7.1|7.21|7.02|7|6.95|7.2|7.2|7.22|7.21|7.49|7.6|7.33|7.67|7.61|7.74|7.71|7.72|7.74|7.66|7.69|7.51|7.64|7.95|7.93|7.76|7.65|7.54|7.39|7.22|7.29|7.17|6.82|6.84|6.84|6.83|6.81|6.77|6.7|6.68|6.57|6.51|6.57|6.69|6.49|6.5||6.52|6.36|6.27|6.21|6.23|6.24|6.07|6.28|6.36|6.32|6.26|6.39|6.3|6.35|6.36|6.6|6.65|6.72||6.78|6.69|6.7|6.74|6.77|6.64|6.56|6.48|6.36|6.2|6.42|6.34|6.32|6.27|6.53|6.33|6.18|6.11|6.1|6.12|6.2|6.2|6.21|6.22|6.2|6.22|6.02|5.97|6.14|5.4|5.43|5.51|5.55|5.67|5.57|5.56|5.53|5.33|5.33|5.35|5.27|5.15|5.13|5.05|5|4.95|4.97|4.95|4.9|4.64|4.51|4.46|4.29|4.36|4.46|4.44|4.4|4.4|4.32|4.41|4.41|4.49|4.6|4.6|4.6|4.61|4.65|4.6|4.6|4.6|4.58|4.54|4.45|4.38|4.37|4.35|4.33|4.25|4.3|4.41|4.39|4.28|4.22|4.29|4.14|4.15|4.26|4.27|4.26|4.27|4.25|4.24|4.35|4.46|4.3|4.15|4.06|4.07|4.05|4.13|4.18|4.25|4.26|4.32|4.33|4.27|4.2|4.18|4.19|4.22|4.15|4.3|4.35|4.38|4.38|4.4|4.5|4.54|4.51|4.55|4.58|4.55|4.53|4.41|4.41|4.5|4.5|4.56|4.57|4.56|4.5|4.62|4.63|4.64|4.66|4.62|4.63|4.73|4.83|4.88|4.81|4.76|4.77|4.69|4.69|4.69|4.75|4.78|4.79|4.89|5|5.12|5.05|5.1|5.04|4.99|5.01|4.83|4.68|5.35|5.34|5.32|5.4|5.37|5.37|5.52|5.62|5.57|5.51|5.4|5.38|5.42|5.51|5.52|5.43
05575|1123144|/equities/futu-holdings|EAFAGROWTH||68.57|68.8|69.46|67.61|65.65|70.9||68.79|66.02|64.17|65.605|65.79|67.54|67.92|69.46|67.94|66.17||67.48|69.05|71.06|71.58|73.57|74.61|74.88|74.9|76.48|75.38|74.33|74.4|75.14|74.69|76.36|76.91||74.64|73.8|76.59|76.76|78.63|80.41|77.78|74.57|73.52|72.53|68.9|69.89|69.015|71.06|73.485|71.78|71.71|64.1|64.31|65.28|66.38|63|63.98|61.93|55.55|54.77|54.85|54.33|54.78|56.79|57.49|60.05|59|59.44|57.71|56.48|55.91|56.11|55.38|56.7||54.15|53.71|53.37|54.25|54.19|55.38|57.68|56.53|56.98|54.25|56.4|65.4|64.02|59.45|57.24|56.17|56.62|55.32|55.76|55.57|53.52|52.22|52.96|51.34|50.55|50.48|49.93|49.76||52.285|50.69|49.97|47.98|48.73|48.53|48.17|48.51|49.1|45.95|46.2|46.9|46.72|46.88|47.77|48.98|49.02|49.11|47.39|45.06|46.86|46.11|46.5|46.4||47.79|48.48|48.23|48.95|50.93|51.51|52.37|52.15|51.49||54.63|54.17|51.97|51.89||51.5|53.01|50.98|52.83|51.7|54.95|55|52.78|52.95|52.81|52.06|51.16|51.99|52.84|52.72|54.43|53.92|54.54|55.86|56.73|58.73||59.38|60.37|62.55|59.57|59.53|62.15|60.73|60.57|57.96|57.28|59.1|60.61|61.43|58.72|55.79|55.75|55.45|57.8|57.36|57.51|56.06|59.64|57.48|57.78|58.43|62.14|62.37|62.09|62.38|61.52|63.95|62.76|58.97|57.37|53.41|54.47|55.26|57.11|57.81|57.96|57.53|57.5|58.06|59.03|57.09|59.48|58.88|58.99|59.15|59.6|58.88|59.11|58.75|57.95|60|64.19|62.72||63.39|59.6|60.68|60.01|55|51.06|49.4|48.8|48.37|48.64|48.14|49.08|49.14|48.21|49.12|49.22|53.73|53.8|54.28|56.33|57.31|58.535|55.44|59.88|60.2|58.71
05576|941652|/equities/cyberark-software-ltd|EAFAGROWTH/EAFAVALUE||269.91|269.22|271.26|269.79|273.39|274.32||271.08|270.65|269.67|273.42|270.4|262.79|262.75|261.34|258|256.56||255.05|253.65|252.33|251.79|250.77|247.25|252.46|239.97|237.84|237.38|229.29|229.895|229.25|225.58|233.54|237.63||241.53|239.86|244.52|245.84|249.7|246.33|244.73|243.5|238.3|234.02|233.57|233.35|234.88|237.47|235.64|227.32|233.54|237.16|239.1|243.57|242.6|245.07|244.53|240.11|234.66|233.71|237.09|235.98|239.97|239.94|248.43|253.9|253.28|259.99|259.27|257.51|256.44|262.41|263.12|264.25||265.63|263.18|263.49|265.3|268.14|270.12|265.62|261.86|260.92|258.98|259.15|261.42|264.74|263.14|263.78|262.06|258.51|253.1|264.93|265.88|263.76|259.9|260.37|257.96|255.91|251.29|244.07|250||260.43|264.27|263.71|263.9|270.43|281.31|261.6|243.17|239.86|236.95|237.41|236.07|233.48|237.33|236.07|231.75|231.34|231.72|237.87|234.29|232.51|228.92|226.96|228.22||224.09|221.72|218.8|218.77|217.99|211.72|211.68|214.38|216.13||219.05|219.96|220.43|220.41||217.64|215.3|213.15|214.2|210.18|205.93|201.25|204.53|202.92|200.61|201.06|202.01|200.56|203.9|204.23|201.39|199.27|199.26|194.54|194.73|193.49||191.53|190.99|190.4|189.27|187.74|186.03|187.13|182.77|183.95|181.87|183.37|182.64|178.49|180.19|173.49|161.73|163.64|158.89|156.36|157.52|158.68|167.15|162.73|163.605|168.04|168.48|170.87|164.92|162.43|164.92|163.77|166.94|168.09|167.19|158|157.98|156.73|164.56|163.77|163.54|160.25|162.19|165.88|167.67|164.46|172.94|166.61|170.95|170.01|171.59|168.31|167.54|167.71|168.35|168.03|171.55|168.96||167.86|166.04|161.36|159.93|157.63|158.91|153.71|156.74|152.79|154.91|150|151.08|155.68|158.12|159.52|156.43|162.01|143.38|144.64|153.62|155.56|158.62|153.31|164.89|166.01|164.29
05577|33069|/equities/fuchs-petrolub-ag?cid=33069|EAFAGROWTH/EAFAVALUE|||41.57||||41.99|42.04|42.17|||42.74|||||||43.67|43.87||||||45.37|45.5||44.99|44.77|44.94||||||||||||||||42.87||44.02||||||||44.27|||||||||||45.83|||||||45.92|||||||||||||||42.7||||||||||40.09|41.01|41.33||41.17|||41.53|41.08||||39.78|||39.86||40.42|40.7|||||41.03|40.78|||||||||40.02||39.28|||||||||||||||||||||39.73||||||38.55|||||||||||||||||37.88||||||||||34.52|||||||36.22|||||||||||||||||||||||36.68|36.76||||||38.1|||||38.02|37.42||37.34|||37.46|37.24|37.44|36.78|36.8|36.86|36.96|37.02|37|37.24||37.36||37.8||37.51
05578|992046|/equities/harmonic-drive-systems-inc|EAFAGROWTH||4510|4530|4515|4525|4500|4495|4670|4630|4385|4475|4550|4600|4495|4475|4505|4430|4320|4245|4255|4270|4445|4455|4475|4335|4300|4245|4345|4380|4645|4510|4165|4000|3930|3965|3990|3990|4105|4130|4135|4295|4175|3955|3900|4015|4390|4280|4235|4250|4180|||3965|3965|4000||3990|3810|3900|3840|3760|3730|3850|3810|3865|3975|4045|4075|4055|4125|3985|4050|4270|4055|4115|4205|3985|4010|4020|4080|4120|4255|4255||4180|4300|4255|4205|4295|4135|4210|4400|4445|4460|4440|4350|4170|3915|3990|4055|3735||3500|3580|3580|3575|3650|3465|3440|3695||3695|3655|3625|3695|3780|3710|3505|3615|3660|3720|3775|3840|3820|3935|3950|3845|3680|3795|4145|4155|4070|4005|4030|3985||3865|3870||||4160|4190|4120|4115|4130|4180|4135|4305|4215|4020|4165|3995|4095|4005|3925|3810|3850|4135|4005|4145|4315|4475|4310|4280|4245|4395||4405|4255|4290|3955|3935|4135|3910|3885|3830|3695|3700|3615|3660||3365|3260|3240|3265|3320|3295|3390|3330|3245|3305|3330|3465|3480|3450|3565|3645|3360|3345||3285|3190|3200|3220|3340|3320|3230|3210|3175|3380|3415|3495|3520|3455||3485|3420|3365|3560|3655|3715|3810|3860|3955|3860|3865|3835|3800|3800|3670|3630|3650|3675|3530|3505|3560|3580|3660|3920|4015||4145|3850|3665|3650|3680|3650|3780|3775|3910|4025
05579|26002|/equities/lundbergforetagen?cid=26002|EAFAGROWTH/EAFAVALUE||541|530|525|526|530.5|532.5|533|531.5|533|530|524|527|525|524.5|528.5||525.5|516|521.5|518|516.5|526.5|537.5|529|529|533.5||536.5|535.5|533.5|533|551|553|558.5|565|575.5|577.5|581|581|580.5|572|572.5|576|570|567|569||561.5|560|552|548|542||548|546.5|544|535.5|549.5|552|543.5|539.5|542|539.5|538|547.5|545.5|543.5|553.5|556|561.5|558.5|565|568|570.5|||579.4|581.4|581.6|590|591.8|590|580.2|577.6|570.2|578.2|572.2|574.4|572.8|566.6|566.8|558.4|559|560.6|561|565.6|563|560.8|566.2|561.4|563.4|563.4|554.8|559.4|560|559.8|554.8|548.2|546|551.2|544.6|547.8|545.6|545.2|542|546.2|543.6|544.6|540|539.8|540.6|536.2|531.4|529|527.8|521|523.2|522.2|529|535.2|541.8|533.4|537.4|538.6|540.6|535.8|543.6|539.4|547.6||548.4|550.2|551.2|||553|547.4|551.2|552|554.8|560.6|556.4|543.2|539|542|532|531.2|530.2|526.4|512.4|511.8|510.2|498.1|495.9|497.6|495.6|484.1|489.7|489.8|481.9|480|475.2|477.1|478.4|462.1|462.1|469|460|461|462.8|464.7|465|454.3|454.7|448.5|448.5|448.5|446.5|446.7|440.4|441.5|449.9|455.5|462.5|468.4|467.9|474.7|469.8|465.9|456.4|460.1|454.1|449.7|455.6|456.1|457|454|449.7|454.6|460.6|461.7|463.8|465.5|462.5|462.1|465.2|459.2|453.3|455|458.4|456.1|461.1|461.7|451.3|446.7|445.2|445.8|442.1|444.1|437.7|437|436.4|439.1|438.7|436.9|440.5|443.4|448.8|450.4|456|457.2|462.9|458.3|456|456.4|457.8|454|458.8|461.4|463.8|466.1
05580|100089|/equities/wynn-macau|EAFAGROWTH||6.34|6.27|6.13|6.2|6.15|6.29|6.43|6.49|6.29||6.4|6.47|6.55|6.59|6.62|6.66|6.73|6.87|6.77|6.7|6.87|6.95|6.91|7.13||7.1|7.22|7.37|7.52|7.45|7.42|7.26|7.38|7.58|7.59|7.61|7.84|7.96|8.04|8.25|8.26|8.24||8.16|8.4|7.99|8.05|7.74|7.67|7.72|7.78|7.54||7.31|7.55|7.57|7.44|7.48|7.47|7.32|7.18|7.37|7.33|7.44|7.73|7.99|7.9|7.9|7.81|7.88|7.51||7.34|7.38|||6.99|6.91|7.08|7.05|7.06|6.97|6.78|6.68|6.78|6.83|6.99|6.83|6.8|6.5|6.38|6.37|6.4|6.23|6.38|6.55|6.61|6.52|6.76|6.85|6.92|6.97|6.94|7.01|7.02|7.17|7.08|7.07|||6.85|6.76|6.56|6.55|6.31|6.26|6.13|5.89|6.04|6.32|6.29|6.32|6.2|6|5.77|5.97|5.96|5.83|6.24|6.31|6.22|6.22|6.3|6.5|6.41|6.47|6.38|6.47|6.56||6.43|6.38|6.16|||6.26|6.4|6.25|5.9|5.91|6.05|6.05|5.93|6.07|6.03|6.02|5.94|5.96|5.83|5.83|5.71|5.6|5.6|5.83|6.04|6.1|6.17|6.1|6.21|6.22|6.04|6.06|6.22|6.06|6.11|6.08|6.97|7.16|7.23|7.41|7.07|6.85|6.83|6.91|7.03|6.96|6.98|7.05|6.91||6.92|6.81|6.95|7|7.03|7.2|7.48|7.43|7.33|7.23|7.22|7.11|7.26|7.5||7.5|7.38|7.61|7.56|7.45|7.89|7.8|7.87|8.03|7.93|7.78|7.7|7.81|7.84|7.52||7.47|7.58|7.77|7.84||7.65|7.67|7.73|7.57|7.57|7.63|7.33|7.31|6.96|7.14|7.22|7.31|7.4|7.69|7.85|8.15|8.19|8.06|8.12|8.15|8.11|7.89|8.08|8.1|8.22
05581|100061|/equities/sjm-hld|EAFAGROWTH/EAFAVALUE||2.58|2.53|2.47|2.48|2.45|2.59|2.63|2.65|2.62||2.65|2.66|2.7|2.69|2.7|2.71|2.75|2.79|2.74|2.7|2.71|2.73|2.69|2.76||2.81|2.79|2.87|2.92|2.88|2.85|2.91|2.96|2.97|2.97|2.98|3.05|3.13|3.12|3.21|3.1|3.11||3.07|3.15|2.9|2.94|2.86|2.86|2.9|3.02|2.94||2.89|2.96|2.86|2.8|2.86|2.76|2.71|2.61|2.68|2.57|2.62|2.81|2.85|2.86|2.94|2.96|2.67|2.53||2.48|2.46|||2.39|2.37|2.41|2.35|2.35|2.38|2.31|2.32|2.33|2.32|2.33|2.36|2.38|2.36|2.3|2.27|2.28|2.26|2.29|2.37|2.39|2.36|2.41|2.45|2.47|2.48|2.51|2.49|2.52|2.54|2.47|2.49|||2.52|2.54|2.44|2.38|2.3|2.29|2.26|2.2|2.29|2.37|2.41|2.36|2.34|2.24|2.18|2.26|2.25|2.23|2.3|2.33|2.35|2.35|2.34|2.38|2.35|2.38|2.41|2.4|2.49||2.47|2.48|2.39|||2.38|2.43|2.38|2.3|2.28|2.29|2.26|2.23|2.29|2.3|2.31|2.31|2.31|2.26|2.29|2.29|2.32|2.33|2.45|2.51|2.54|2.58|2.56|2.58|2.57|2.53|2.59|2.68|2.65|2.62|2.61|2.72|2.76|2.85|2.92|2.73|2.64|2.68|2.71|2.77|2.77|2.7|2.7|2.67||2.69|2.69|2.71|2.76|2.75|2.8|2.92|2.91|2.94|2.92|2.97|2.94|2.98|3.03||3.08|3|3.05|3|3.03|3.09|3.06|3.08|3.11|3.11|3.13|3.12|3.17|3.16|3.14||3.14|3.17|3.21|3.25||3.16|3.19|3.25|3.2|3.21|3.3|3.2|3.24|3.14|3.25|3.3|3.3|3.37|3.42|3.45|3.52|3.49|3.51|3.57|3.64|3.67|3.5|3.62|3.6|3.6
05582|1054308|/equities/nmc-health-adr|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05583|9013|/equities/nordea-bank-finland?cid=9013|EAFAVALUE||126.2|124.35|123.35|122.6|125.55|126.5|129.1|128.05|127.75|130.15|126.1|125.85|125.3|126.5|127.9||127.3|126.6|128.05|128.05|127.45|128.7|131.5|127.8|126.95|128.5||126.8|126.9|128.65|129|128.9|128.35|130.5|129.95|130|131|130.6|131.55|132.95|133.3|131.5|131.3|132.95|133.8|132.3||129.65|131.05|129.3|127.55|127.65||128.6|128.2|127.9|127.25|127.75|130.3|128.6|126.6|124.95|123.95|121.8|123.9|124.95|123.45|125.2|125.5|123.6|123.5|123.25|123.8|122.5|||119.2|120.04|119.86|118.5|119|126.86|125.76|126.12|124.22|125.08|126.92|128.1|127.06|125.88|128.22|127.84|127.96|127.72|127.1|126.68|125.94|127.16|125.4|124.74|124.78|124.4|124.3|124.42|124.56|123.5|121.86|121.3|121.46|120.54|119.06|120.08|120.98|122.44|122.68|128.32|127.06|128.24|130.76|130.04|130.7|129.94|127.94|126.12|126.46|125.1|125.2|125.56|126.12|126.78|127|126.82|128.82|128.66|128.94|130.16|129.56|126.06|127.04||124.72|124.28|124.56|||123.22|123.04|124.06|123.98|125.16|124.86|123.5|122.02|122.36|122.5|121.42|119.92|117.54|119.42|118.58|118.74|117.26|116.9|117.42|117.7|119.38|118.96|117.62|117.94|118.8|120.4|118.76|118.54|118.52|117.86|117.32|117.82|117.3|116.76|117.96|118.5|118.34|117.08|117.3|117.32|117.2|117.86|117.5|118.24|119.28|119.56|120.76|123.04|121.6|121.86|122.4|123.62|123.56|121.98|119.18|120.12|118.14|118.16|118.08|120.12|120.12|120|119.24|120.08|120.72|123.16|122.88|122.8|120.94|120.82|122.62|121.06|119.78|119.9|120.14|119.9|120.16|121.3|121.58|120.48|120.46|120.18|120.66|120.5|120.06|118.16|117.72|118.36|119.54|120.04|119.82|119.74|119.76|119.9|120.96|121.82|121.66|119.8|118.18|119.4|118.42|118.04|118.12|118.96|119.08|119
05584|50559|/equities/crh?cid=50559|EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.34|49.58|49.6|50.42|51.3|49.56|49.71|50.86|50.76|50.8|51.02|51.82|52.58|52.96|53.12|52.64|52.98|52.9|52.54|51.9|52.8|52.52|51.5|51.76|52.38|53.18|52.72|52.84|52.76|53.32|53.4|53.94|54.18|54.1|53.56|53.5|54.18|54.18|54.26
05585|1177390|/equities/universal-music-nv|EAFAVALUE||27.4|27.23|27.35|27.82|27.61|28.03|27.94|27.48|27.86|27.43|27.78|28.39|28.22|28.14|27.98|27.73|28.11|27.9|28.16|28.39|28.63|28.82|28.76|28.2|28.25|28.23|28.64|28.46|28.44|28.75|28.58|28.05|27.94|28.34|28.96|28.83|28.68|28.99|28.26|28.56|28.74|28.16|28.26|28.14|28.17|28.01|28.86|29.42|29.23|29.16|28.92|27.91||27.7|27.6|27.58|26.98|27.06|27.39|26.99|26.78|26.84|26.89|26.8|27.14|27.04|27.7|27.53|27.14|27.37|27.59|27.77|28.5|27.01|||27.88|27.18|26.9|26.93|27.47|27.17|27.32|26.9|26.65|27.32|27.49|26.93|26.82|26.6|26.76|27|27.16|27.24|27.5|27.56|27.87|26.56|26.36|27.02|26.94|26.92|26.92|26.98|27.07|26.87|26.77|27.25|27.31|27.49|27.41|27.26|27.32|27.28|26.9|27.08|27.26|27.37|27.76|27.5|27.75|27.8|27.47|27.28|27.75|27.22|26.89|26.51|26.69|26.92|26.95|26.17|25.64|25.25|25.32|25.21|25.14|25.08|25.33||25.81|25.78|25.87|||25.61|25.73|26.04|26.09|26.29|26.02|25.74|25.65|25.77|25.38|25|25.06|24.88|24.81|24.69|24.6|24.24|24.19|24.29|24.29|24.24|24.16|23.74|23.64|23.56|23.97|24.3|24.17|24.23|23.45|23.5|23.79|23.73|23.51|23.39|23.63|23.21|23|23.1|23.31|23.31|25.12|25.48|25.01|24.35|24.34|24.65|24.65|24.9|24.84|24.88|25.54|25.33|25.35|24.95|24.74|24.68|24.83|24.68|24.63|24.73|24.3|23.93|23.75|23.87|24.09|24.03|24.41|24.38|24.01|24.19|23.96|23.53|23.5|23.93|23.52|23.21|23.06|22.68|22.7|22.66|22.89|23.15|23.2|22.99|22.86|22.88|23.14|23.02|23.02|23.02|23.28|23.32|23.33|23.55|23.36|23.63|23.65|23.64|23.46|23.72|23.37|23.4|23.4|23.33|23.12
05586|52697|/equities/hk---china-gas?cid=52697|EAFAVALUE||||||||||||||||||0.7131|||||||||||||||0.7626||0.771||0.79||||0.83|||||||0.7634||||||||||||||||||||||||0.7715||||||0.7595|0.7595|||||0.7409|0.7131|||||||||||||0.775|0.77|0.76||||||||||||||0.7019|||||||||0.6774||||||||||0.7856||0.75|||||0.73||||0.7109||||||0.717||0.7301|||0.6904||0.675|0.6765||||||0.7023||0.6794||||||||0.7111|0.7077||||0.6789||||||||||||||||||||0.7139||||||||||||||||||||||||||||||0.7334|||||0.7276|||0.7156|0.7805|||||||||||||0.8516|
05587|50586|/equities/smurfit-kappa-group?cid=50586|EAFAVALUE||||||||||41.44|41.6|41.6|41.49|41.8|42.91|42.86|43.15|44.33|44.26|42.46|42.23|42.14|42.32|42.01|42.65|42.88|43.62|44.14|44.65|45.22|45.6|44.7|45.46|44.9|45.1|45.03|45.6|45.15|44.74|44.31|44.39|44.31|44.36|44.29|43.54|43.45|43.75|43.76|43.75|43.8||43.7|43.15||40.75|40.88|39.96|39.83|40.03|40.38|40.95|40.9|40.8|40.42|40.22|41.22|41.39|41.65|42.37|42.29|42.21|42.18|42.26|42.28|42.18|||42.27|42.12|42.23|41.88|41.72|41.8|41.8|42.1|41.39|41.8|40.8|40.2|39.97|39.19|39.22|38.76|38.1|38.99|38.85|39.27|39.43|39.1|38.16|37.86|38.07|37.95|37.97|38.1|38.38|37.98|37.41|37.2|37.15|37.42|37.15|36.8|34.82|33.67|33.5|33.54|33.78|34.55|35.24|35.81|36.39|36.25|34.65|34.32|33.72|34.06|34.25|34.78|35.04|35.02|35.11|34.84|35.37|35.63|35.73|35.19|35.84|35.7|35.24||35.88|35.8|36.34|||36.69|36.8|36.81|36.7|36.5|36.42|36.38|34.66|35.09|35.54|35.27|35.19|35|34.78|35.29|35.65|34.8|33.15|32.21|31.33|31.71|31.3|31.12|30.66|30.84|31.75|31.32|32.8|32.2|32.23|32.4|32.5|31.82|32.24|31.93|32.15|31.5|31.09|30.74|30.32|30.3|30.05|29.85|29.69|29.3|29.6|30.69|31.65|31.52|31.73|31.9|32.01|31.84|32.1|31.11|31.46|31.31|31.36|30.73|31|31.56|31.46|31.46|31.97|31.65|31.43|31.79|32.28|33.63|33.18|33.54|33.55|32.4|32.18|35.84|34.88|36.1|37.51|38.04|38.17|38.35|38.78|38.5|38.39|37.32|36.68|36.04|36.16|36.29|35.58|35.59|36.24|36.52|36.12|36.44|36.42|36.85|36.92|36.94|37.29|37.55|36.19|36.19|35.77|35.99|36.22
05588|6356|/equities/teva-pharmaceutical-inds-ltd|EAFAVALUE||17.28|17.1|16.98|15.81|16.36|16.4||16.82|16.55|16.34|16.25|16.26|16.25|16.5|16.49|16.96|17.06||17.01|17.12|17.16|17.4|17.22|17.34|16.85|16.82|16.61|16.88|16.63|16.98|16.93|16.9|16.45|16.77||16.6|16.76|16.88|16.59|16.81|16.29|16.3|16.78|17.09|16.88|16.25|16|15.74|13.95|14.06|13.98|14.08|13.98|14.05|14.1|13.81|13.25|13.01|13.01|12.88|12.86|12.78|13.18|13.09|13.23|13.3|13.87|13.85|13.97|14.2|14.25|13.93|14.12|13.86|13.91||14.11|14.43|14.14|14.06|13.89|13.75|13.48|13.35|13.32|13.43|13.5|13.65|13.49|13.35|13.62|13.71|13.53|13.54|13.44|13.5|13.15|13.09|13.3|13.29|12.89|13.05|13|13.07||13.02|13.2|13.17|12.92|12.91|12.01|12.09|12.14|12.25|12.38|12.28|12.46|12.1|11.73|11.83|11.91|11.83|11.97|11.99|11.49|11.18|10.99|11.03|11||11.32|11.4|11.49|11.4|11.47|11.33|10.88|10.95|10.67||10.44|10.47|10.53|10.48||10.48|10.59|10.41|10.63|10.13|9.98|10.23|10.15|9.67|9.45|9.82|9.97|9.83|10.06|10.03|9.71|9.82|9.69|9.8|9.88|9.55||9.46|9.27|9.45|9.05|8.76|8.96|8.91|8.82|8.68|8.77|9.15|9.04|9.05|8.99|8.78|8.76|8.58|8.55|8.12|8.27|8.21|8.19|8.18|8.12|8.16|8.46|8.66|8.74|8.66|8.93|9.04|9.25|8.82|9.42|9.34|9.19|9.6|10.01|10.2|10.22|10.01|10.22|10.25|10.35|10.34|10.7|10.29|10.54|10.59|10.56|10.33|10.03|10.04|9.62|9.35|9.48|9.56||9.84|9.76|9.69|9.75|9.67|9.7|9.67|9.74|9.75|9.61|9.56|9.51|9.42|9.53|9.55|9.78|9.65|9.68|9.78|9.63|9.76|9.57|9.25|8.29|8.4|8.56
05589|1036819|/equities/nippon-building|EAFAVALUE||575000|565000|566000|568000|557000|558000|563000|564000|562000|560000|563000|564000|590000|595000|586000|583000|583000|583000|575000|579000|580000|570000|570000|572000|573000|582000|587000|578000|581000|575000|587000|569000|569000|576000|571000|568000|574000|583000|581000|583000|589000|598000|597000|600000|600000|595000|600000|599000|609000|||614000|601000|603000||600000|593000|601000|606000|598000|595000|600000|602000|600000|586000|596000|604000|602000|606000|605000|598000|597000|598000|597000|599000|598000|605000|601000|600000|609000|616000|612000||607000|581000|584000|583000|572000|574000|576000|576000|569000|575000|587000|587000|581000|577000|588000|586000|586000||578000|579000|575000|579000|572000|578000|578000|585000||584000|588000|588000|596000|596000|598000|594000|597000|596000|593000|594000|591000|599000|607000|615000|609000|607000|612000|617000|621000|627000|619000|610000|612000||619000|607000||||611000|609000|616000|614000|612000|618000|612000|610000|613000|613000|619000|617000|619000|624000|619000|611000|612000|620000|614000|608000|607000|621000|608000|610000|612000|609000||608000|611000|617000|613000|616000|620000|618000|606000|608000|604000|612000|617000|612000||608000|605000|607000|603000|618000|603000|603000|594000|590000|587000|596000|593000|587000|583000|593000|593000|594000|589000||585000|591000|585000|592000|594000|606000|600000|606000|607000|606000|607000|608000|614000|616000||610000|608000|601000|610000|608000|621000|626000|627000|629000|619000|621000|615000|611000|604000|599000|594000|595000|594000|587000|584000|584000|598000|600000|611000|612000||615000|608000|611000|610000|605000|605000|604000|599000|596000|620000
05590|1036820|/equities/japan-real-estate|EAFAVALUE||516000|509000|507000|513000|509000|506000|507000|505000|508000|505000|508000|509000|515000|515000|508000|507000|508000|509000|500000|507000|510000|502000|505000|509000|512000|519000|521000|522000|520000|514000|518000|509000|510000|515000|511000|510000|512000|520000|525000|532000|544000|541000|536000|540000|535000|530000|538000|542000|548000|||544000|539000|536000||537000|539000|540000|543000|536000|534000|536000|534000|531000|524000|527000|537000|536000|540000|538000|527000|528000|527000|532000|536000|538000|539000|552000|550000|555000|556000|552000||552000|536000|533000|535000|525000|529000|533000|529000|526000|534000|545000|544000|540000|540000|543000|543000|542000||532000|535000|532000|534000|534000|539000|545000|545000||553000|557000|556000|562000|562000|569000|562000|566000|564000|564000|566000|562000|567000|574000|580000|572000|570000|576000|582000|588000|590000|589000|583000|586000||585000|575000||||584000|578000|575000|570000|569000|576000|570000|576000|570000|574000|582000|580000|578000|582000|574000|567000|569000|576000|574000|567000|562000|575000|567000|569000|573000|575000||568000|569000|574000|572000|568000|578000|567000|556000|563000|558000|565000|569000|569000||565000|559000|561000|558000|576000|564000|571000|567000|566000|564000|580000|572000|558000|557000|572000|575000|574000|573000||569000|570000|561000|570000|578000|583000|576000|597000|598000|598000|597000|596000|597000|600000||596000|595000|586000|593000|593000|608000|612000|614000|614000|608000|608000|605000|601000|597000|592000|589000|582000|578000|578000|574000|578000|583000|582000|583000|581000||585000|578000|578000|579000|571000|577000|578000|573000|572000|583000
05591|1056308|/equities/nippon-prologis-reit|EAFAVALUE||251900|248400|248800|249900|248700|245600|247300|245400|246900|248700|251000|253400|257600|257700|255100|251600|252900|252900|251400|250100|250400|249800|248900|248300|245500|246600|249200|250200|250900|251200|259200|247800|253100|259500|258100|257200|257800|253500|256800|252900|254900|259300|259700|266600|265400|266300|276100|280900|280600|||278000|274100|272600||271600|271100|268400|268800|270000|266300|262100|265000|260100|259800|260100|264000|263800|263900|262700|258000|256300|255800|257700|261500|269000|269600|270000|276200|278200|275400|268300||267800|253500|257300|246300|240600|245800|245400|245600|244800|250500|250200|249700|248200|250600|256100|256400|256800||252200|254800|255200|254300|257600|259300|260200|263200||265100|266600|264600|266100|266200|263600|258800|262600|268800|269000|270100|272200|277300|280300|280600|274400|271700|277300|283800|283000|278300|278400|274300|273900||273900|269600||||271400|265400|261100|257700|257800|262400|260600|263800|268500|264700|266300|264900|265600|268200|268400|266700|266600|269700|267600|273000|273900|280400|271700|277000|277600|277500||276200|274700|273600|273700|276000|277200|272700|271800|275300|276800|273300|274900|271000||268500|267200|268800|267900|273000|268200|270200|265700|265800|272400|275100|284700|283100|277900|283500|285200|287700|284800||282700|278700|275700|274600|277200|279200|274000|279000|272900|274100|274500|272800|273900|275300||277500|281900|280700|285500|285900|284700|292400|295600|298000|293800|294500|292900|296200|292900|287400|288000|285200|283600|282800|280400|280000|280900|285600|282800|288100||290000|293400|288100|285100|278800|286500|287800|291000|290700|293900
05592|1056306|/equities/glp-j-reit|EAFAVALUE||132800|130500|130200|130600|130300|127600|129300|129800|130400|129600|131300|131900|134400|134300|133100|133000|133600|132500|131800|129900|131700|132600|133600|131500|131800|131300|132900|131300|130900|129300|130500|129200|130300|133700|131600|131300|133000|129800|131200|132200|132700|133300|132900|134500|134200|133900|132500|130500|130800|||128900|129200|128500||129000|130600|130500|129800|129900|127300|126700|129700|126900|124000|125300|126300|124700|125900|124600|121800|121900|122500|124100|125800|125600|126800|126400|126400|128600|129700|129100||126200|122000|122200|118900|117100|118300|119500|118700|117300|121700|121300|120700|117400|118900|120000|120200|121500||119300|120100|120700|124000|126700|127100|128700|128400||127600|128400|126000|127300|129300|129700|128100|131700|132000|130800|132200|133600|137000|137600|139100|136600|136500|138100|139500|142700|142900|142600|141800|140700||141000|139400||||140500|139600|136800|136500|136300|137100|135800|137100|138900|138000|139500|139100|137800|137500|138400|136700|135900|138600|138200|138900|138000|139700|141000|141800|140100|140100||139400|138900|139100|137900|139700|139900|137800|136600|136600|135900|137200|139000|139900||136800|136300|135500|134600|136100|132800|133800|132400|131000|132000|135700|135500|137000|131500|133200|135100|134500|133700||131800|129100|127700|129900|132100|133700|133600|136000|134900|134700|134800|134400|136100|137600||137800|138200|136600|138000|138600|138500|138500|138800|139100|138100|138100|137300|138000|141000|139700|139700|138800|137900|138700|137100|137800|137900|136900|136100|136700||137700|137300|136500|137400|134100|137500|137500|138600|140100|141000
05593|1056337|/equities/daiwa-house-reit|EAFAVALUE||245200|245500|244100|243300|242400|243600|244100|242000|244100|242000|245800|245800|247600|247600|246900|243100|245300|245600|245000|244700|248000|247000|248800|247300|248200|247400|253400|252600|249600|249300|248800|249000|251300|253900|252900|254000|255200|258100|257800|259300|257800|260300|261600|265500|265900|263900|264800|265400|267000|||269600|264800|265100||261700|261100|260900|262500|263100|261800|260600|260400|254900|252800|252900|255800|255400|257300|254300|251200|252700|250900|253800|258400|258800|258600|262400|260700|259500|259800|257300||256500|247500|246200|244900|236500|238800|244700|246200|247400|249600|245800|247000|241300|244400|244700|246700|247000||241700|246300|241000|238800|242800|244100|244700|245400||250600|254100|255600|255300|258400|261000|257100|260700|260400|259000|254600|253700|255700|258500|261800|257200|258700|263900|267200|263900|259700|257800|257200|256800||254600|251700||||251700|251300|249600|246100|246300|250400|248600|252700|254600|256200|261900|260100|259700|262800|266600|267000|266900|269600|265800|264700|263400|263800|265400|265300|265600|266200||271200|274200|275000|274400|276100|276000|271900|272400|271900|270100|274100|276300|276800||271500|270900|267600|269000|271400|267500|270200|264600|264800|265600|268700|268200|268900|267200|268200|268900|265600|263000||257700|256400|254300|256800|262700|263800|258500|263400|260700|260100|260400|261800|267100|265700||264000|262900|260900|266400|269100|267800|264800|264900|266700|267300|265500|276200|279900|285700|283900|281700|280500|280400|279000|276800|279100|279100|279900|281600|281900||282000|280400|280600|278300|275900|279300|279900|280300|280000|281500
05594|1056319|/equities/japan-retail|EAFAVALUE||90300|90200|89900|90100|90400|90600|90900|89900|89600|89500|90500|91300|92100|91800|90500|91300|90700|90800|90200|89800|90400|89700|89900|89800|90400|89500|90700|91100|92300|92000|92500|90600|91700|94500|92900|92700|93100|93300|93700|93900|93300|93900|94400|94700|94100|94200|94600|93000|95100|||96600|96100|95400||94500|94300|94300|95400|96000|92200|92400|93400|93800|93500|92100|94200|93900|95100|93100|91000|92200|92200|93200|94800|94700|94300|95000|95000|94300|94900|94400||92900|90100|90900|89600|87800|88800|89600|88800|88500|90400|88600|87600|87900|88300|89000|91300|91800||90800|92100|92900|92500|92900|94900|96300|96100||96500|96800|96500|97600|99400|100300|99600|100200|99600|99500|100100|99900|100400|100800|101600|100900|100500|102200|102600|103700|102500|102700|102100|102200||102400|100300||||101900|101300|100000|99700|99600|100600|99400|99800|98600|100200|100700|101200|101000|101000|100000|99300|98600|98700|97800|97300|96900|98500|97000|96800|97800|98100||98500|98400|99300|99400|100300|99600|98600|97800|98000|96800|97500|98200|97300||99100|99100|97500|96500|98700|97200|98000|96000|98500|99300|96600|95300|95200|94000|95600|96400|96600|95900||94500|94900|93600|95100|96500|97000|96600|98100|97700|97500|96700|96900|96600|96500||96900|97200|96400|97200|97400|98700|99400|100000|100000|99600|98100|97800|98000|99300|98500|98900|97600|97100|96500|96300|97700|97900|98100|98500|99600||100300|99100|98900|98300|96400|96500|96000|96000|97500|96200
05595|1056314|/equities/nomura-real-estate-master|EAFAVALUE||149800|148200|147200|142700|141700|141600|143200|141200|141700|141400|142700|143400|144900|144900|140500|141000|141200|141300|140500|140300|141600|138000|139100|140900|139900|139900|141200|141100|144000|143400|147700|142900|145700|146100|145700|143800|144700|147500|148600|150000|154000|153900|157000|156400|155500|154600|155300|153600|157600|||154800|153000|150800||149800|149500|152300|151900|151000|144600|147100|150000|150200|148300|145500|149200|149100|149800|149300|144400|146300|146300|148300|149000|150300|149600|150800|150700|152000|153100|151200||146600|140100|140700|137500|136800|138500|141300|139300|140000|141800|140600|142600|144800|148900|148300|151100|152200||150700|152600|149400|149800|150100|152300|153200|155800||155900|156000|155300|157900|158500|159200|157900|161400|162300|161100|160900|160000|161800|163200|164300|161000|159400|160900|161900|164400|162800|162200|162600|163400||165700|163000||||165000|163500|161800|159800|160200|161600|161700|162900|163900|165000|166200|166400|167500|167100|166500|164700|165600|167000|165100|164400|166800|169800|168300|168900|169000|169300||169600|169500|170900|170100|170500|170400|169000|168000|166800|166500|166400|166800|170600||169400|168100|166900|164700|169300|167500|167600|165000|167500|167900|168600|168600|167000|164900|167300|168000|169100|169900||168600|167900|165500|165000|167200|167400|164500|167900|166800|167900|169100|170200|172000|170100||171300|170400|168800|170800|169700|171600|172600|172600|173900|172100|172700|171100|170400|174500|173300|171600|172500|171900|170700|169400|169900|170700|169900|170000|171900||172200|170900|171900|173100|172100|171400|169700|169200|169200|166000
05596|25985|/equities/hakon-invest?cid=25985|EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05597|26117|/equities/industrivarden-ab|EAFAVALUE||350.3|344.2|342.9|344.1|344.4|352.1|355.7|355.4|356.1|360.4|357.6|355.6|356.1|356.6|360.3||358.6|354.2|356.5|354|353.7|359.9|367.4|360.8|361.6|366.2||367.8|364.8|367.4|368.1|365.7|363.4|366|367.2|370.4|370.3|371.4|371.7|371.8|363|362.5|366.2|365.7|363.6|364.1||358.4|358.7|353.5|351.3|351.7||356.9|355.5|351.4|344.5|353.6|357.1|353.9|352.5|357.5|356.1|353.1|358.8|355.8|363.9|368.7|366.5|370.3|361.9|366.7|364.8|367.3|||368.1|373.8|370.8|370.2|371.9|372.9|368|367.6|363.4|374.2|367.8|368.5|367.5|359.2|360.4|356.7|355.2|354.2|354|354.7|352.3|352.7|353.6|349|350.4|347.2|343.6|344.3|342.8|341.4|339|333.3|333|330.8|326|326.7|326.1|324.8|323|330.4|327.6|327.9|328.7|327.3|328.9|327.2|323.9|321.9|318.6|313.9|317.2|316.3|319|322.3|324.5|322.9|325.9|326.5|328.7|325.8|329.1|327.5|328.4||328.7|329.9|329.5|||328.9|326.5|327.7|329.9|330.1|330.2|332.4|327.8|329|328.7|323.4|321.4|320|317.2|313.9|315.5|315.8|314.7|310.4|312.7|312.3|310.3|311|306.8|307.1|304|302.2|304.9|300.7|294.4|292.5|294.4|291|291.4|293.2|294.7|293.1|286.8|287.2|280.9|281.3|282.7|279.7|280.1|276.6|277.7|284.6|287.8|289.3|292.1|291.4|295.6|291.6|290.4|283.7|286.1|282.5|280.1|284.2|287.8|288.6|288.5|285.5|286.1|291.6|292.1|293.5|296.7|293.7|293.6|295|293.5|289.5|289.4|290.2|287.7|291.3|292.6|291.5|287|285.5|285.2|285.9|285|283.5|280.8|281.2|282.3|280.7|278.6|279.6|281.2|283.7|282.7|287.2|288|291.4|290.6|289.4|292.2|290.9|288.3|291.7|297.1|298.1|300.6
05598|102050|/equities/hkt-trust|EAFAVALUE||9.24|9.09|9|8.94|8.92|8.97|8.96|8.98|8.92||8.76|8.73|8.72|8.79|8.75|8.79|8.7|8.67|8.66|8.68|8.73|8.77|8.63|8.61||8.77|8.69|8.61|8.57|8.58|9.09|9.2|9.21|9.27|9.2|9.11|9.12|9.14|9.11|9.15|9.1|9.14||9.14|9.11|9|8.87|8.87|9.03|8.81|8.75|8.72||8.66|8.64|8.9|8.84|8.89|8.77|8.72|8.68|8.8|8.94|8.83|8.9|9|9.02|9.02|9.04|8.8|8.92||9.04|9.08|||9.13|9.1|9.09|9.05|9.17|9.25|9.12|9.05|9.1|9.1|9.18|9.2|9.21|9.28|9.32|9.31|9.34|9.3|9.37|9.41|9.55|9.49|9.51|9.49|9.43|9.13|9.19|9.22|9.13|9.13|9.21|9.3|||9.36|9.3|9.24|9.25|9.28|9.45|9.47|9.39|9.52|9.39|9.49|9.45|9.39|9.29|9.07|9.55|9.53|9.48|9.5|9.52|9.43|9.38|9.22|9.35|9.34|9.27|9.32|9.34|9.27||9.32|9.22|9.11|||9.15|9.07|9.03|9.11|9.29|9.32|9.35|8.98|8.91|8.66|8.77|8.65|8.44|8.31|8.35|8.35|8.33|8.4|8.4|8.39|8.27|8.22|8.23|8.25|8.29|8.25|8.27|8.3|8.13|8.12|8.1|8.09|8.1|8.23|8.31|8.32|8.22|8.12|8.1|8.11|8.22|8.18|8.1|8.12||8.1|8.12|8.21|8.24|8.16|8.16|8.34|8.23|8.18|8.1|8.14|8.08|8|8.05||8.18|8.15|8.2|8.24|8.28|8.32|8.3|8.3|8.27|8.33|8.44|8.34|8.29|8.29|8.23||8.28|8.28|8.25|8.39||8.36|8.51|8.48|8.4|8.3|8.33|8.17|8.21|8.28|8.56|8.63|9.02|9.02|9.03|9.07|9.09|9.07|9.04|9.1|9.1|9.1|9.05|9.15|9.19|9.36
05599|1096371|/equities/meridian-energy-ltd?cid=1096371|EAFAVALUE/NZX50||6.58|6.49|6.6|6.6|6.51|6.55|6.44|6.5|6.56|6.6|6.28|6.29|6.495|6.27|6.15|6.1|6.25|6.21|6.25|6.27|6.37|6.425|6.37|6.43|6.43|6.3|6.475|6.48|6.55|6.57|6.76|6.12|6.16|6.17|6.28|6.245|6.21|6.2|6.19|6.2|6.1|6.17|6.01|6.07|6.09|6.17|6.15|5.995|5.99|6.05|6.1|6.01|6|6|5.9|5.915||5.925|5.915|5.92|5.89|5.84|5.76|5.83|5.79|5.78|5.71|5.83|5.85|5.85|5.91|5.98|5.93|5.97|5.86||5.91|5.9|5.85|5.92|5.94|5.92|5.755|5.795|5.6|5.555|5.7|5.68|5.75|5.885|5.96|5.95|5.92|6|5.91|5.9|5.98|5.72|5.79|5.81|5.9|5.82|5.7|5.57|5.62|5.72|5.6|5.66|5.615|5.55|5.61|5.66|5.7|5.49|5.56|5.52|5.6|5.55|5.65|5.7|5.6|5.75|5.65|5.6|5.5|5.46|5.55|5.61|5.565|5.6|5.61|5.57|5.64|5.71|5.63|5.555|5.59|5.44|5.54|5.54|5.54|5.57|5.55|5.48|5.48|5.48|5.41|5.39|5.34|5.39|5.41|5.31|5.29|5.315|5.34|5.25|5.2|5.3|5.2|5.23|5.2|5.215|5.13|5.29|5.21|5.11|5.09|5.1|5.01|5.09|5|5.05|5.12|5.03|4.98|4.96|5.13|4.955|5.03|5.12|5|4.97|4.89|4.83|4.83|4.88|4.89|4.855|4.95|4.87|4.85|5.08|5.075|5.15|5.2|5.11|5.2|5.2|5.12|5.04|5.17|5.235|5.23|5.155|5.2|5.14|5.11|5.205|5.25|5.23|5.26|5.25|5.245|5.34|5.38|5.36|5.29|5.3|5.13|5.15|5.17|5.3|5.235|5.34|5.5|5.265|5.365|5.37|5.36|5.35|5.29|5.29|5.415|5.385|5.35|5.385|5.46|5.5|5.535|5.525|5.47|5.48|5.5|5.5|5.49|5.58|5.6|5.52|5.51|5.645|5.5
05600|1096393|/equities/ryman-healthcare-ltd?cid=1096393|EAFAVALUE/NZX50||4.12|3.85|3.64|3.55|3.5|3.42|3.4|3.48|3.55|3.54|3.61|3.56|3.71|3.7|3.68|3.81|3.75|3.63|3.65|3.65|3.76|3.74|3.71|3.72|3.73|3.72|3.66|3.7|3.71|3.68|3.64|3.66|3.61|3.71|3.82|3.9|3.9|3.8|3.93|4|3.92|4.1|3.77|3.8|3.65|3.67|3.77|3.85|3.9|3.89|3.94|4.02|4.06|4.07|4.26|4.15||4.26|4.23|4.38|4.4|4.42|4.45|4.44|4.5|4.5|4.5|4.5|4.48|4.57|4.5|4.48|4.55|4.55|4.52||4.55|4.42|4.41|4.4|4.55|4.58|4.56|4.61|4.59|4.6|4.6|4.61|4.64|4.6|4.47|4.47|4.42|4.45|4.59|4.53|4.64|4.6|4.45|4.6|4.68|4.72|4.58|4.55|4.88|5.51|5.48|5.48|5.5|5.51|5.55|5.6|5.69|5.67|5.68|5.75|5.78|5.7|5.74|5.78|5.83|5.76|5.74|5.75|5.72|5.72|5.85|6|5.95|5.85|5.83|5.88|5.85|5.75|5.71|5.77|5.85|5.88|5.9|5.9|5.9|5.84|5.75|5.64|5.64|5.64|5.6|5.51|5.51|5.36|5.35|5.31|5.3|5.2|5.24|5.3|5.35|5.41|5.41|5.41|5.35|5.4|5.22|5.3|5.38|5.4|5.35|5.29|5.52|5.7|5.67|5.7|5.75|5.69|5.65|5.77|5.72|5.68|5.75|5.8|5.73|5.77|5.73|5.68|5.72|5.68|5.43|5.39|5.59|5.64|5.79|5.82|5.95|5.92|5.99|5.9|6|5.9|5.93|6.05|6.04|6.09|6.05|6.15|6.22|6.31|6.25|6.48|6.43|6.45|6.54|6.46|6.45|6.57|6.5|6.6|6.49|6.46|6.46|6.44|6.46|6.52|6.54|6.59|6.63|6.58|6.64|6.58|6.6|6.6|6.6|6.65|6.64|6.6|6.65|6.74|6.65|6.67|6.7|6.65|6.59|6.53|6.64|6.67|6.73|6.82|6.74|6.78|6.83|6.81|6.79
05601|25992|/equities/industrivarden?cid=25992|EAFAVALUE||353.8|348.4|347|348.6|347.2|355|358.2|357.2|358.4|363|360.6|358.4|359.4|359.4|363.2||363|356|357.2|355.6|355|361.8|368.8|362.2|363.6|367.6||370.6|367.2|368.8|373|366.4|363.8|365.8|366.8|371|371|371.6|371.4|371.8|363.6|363|366.6|366.6|363.8|365||358.8|359.6|353.8|351.4|352.4||357.2|355.6|352.6|345.2|354.6|358|354.8|353.4|359|357.4|354|359.4|356.6|364.8|368.6|366.4|370.4|361.6|367|365.4|366.6|||368.1|373.8|370.8|369.9|372.9|373.5|368.7|368.2|363.7|375.2|368.5|368.8|367.8|359|360.5|356.3|355|353.8|353.6|355.2|353.3|352.9|353.6|348.9|349.8|347|343.5|344.5|342.9|341.6|339.3|333.3|332.9|331|326.4|326.9|326.1|325.1|323|330.4|328.2|328.4|329.1|327.8|329.4|327|323.9|321.8|318.7|314.3|317.3|316.6|319.5|322.4|325|323|325.5|326.8|328.7|326|329|327.7|329.2||329|330.4|329.7|||329.3|326.2|327.3|329.5|329.3|329.7|332.5|328.1|328.9|328.5|322.9|321.2|320|317.6|314.5|315.7|315.4|314.9|310.1|312.8|312.5|310.5|311.1|307|307.2|304.3|302.4|304.9|300.2|294.3|292.3|294.5|291.7|292|293.8|295.9|293.3|287.1|288.2|282.2|282|283.3|281|281.9|278.3|278.9|285.6|288.4|290.4|292.9|292.1|296.2|292.6|290.8|283.9|286.6|283.5|281.7|285.3|288.4|288.8|288.3|285.9|286.5|291.9|292.7|294.2|297|293.8|294|295|293.2|289.5|289.4|290.2|287.7|291.7|293.2|292.5|287.6|286.3|285.7|287|286.4|284.4|281.7|282.3|283.7|282.7|279.8|280.8|282.5|284.9|284.4|288.8|289.4|292.7|291.5|290.6|292.7|291.8|288.8|292.3|297.4|298.8|301.4
05602|8556|/equities/sino-land|EAFAVALUE||8.37|8.22|8.02|7.97|7.97|8.15|8.17|8.21|8.1||8.05|8.06|8.04|8.09|8.05|8.1|8.18|8.24|8.13|8.22|8.22|8.24|8.17|8.14||8.48|8.37|8.43|8.49|8.57|8.3|8.46|8.71|8.77|8.91|8.73|8.89|8.93|8.99|9.16|9.1|8.98||8.76|8.67|8.58|8.43|8.49|8.62|8.6|8.56|8.55||8.41|8.1|8.22|8.12|8.05|8.05|7.93|7.83|7.88|7.85|7.69|7.83|7.97|8.01|8.1|8.03|7.99|8||8.08|8.16|||8.13|8|8.12|8.13|8.24|8.28|8.12|8.1|8.2|8.33|8.27|8.31|8.35|8.25|8.3|8.32|8.31|8.41|8.77|8.62|8.45|8.47|8.35|8.41|8.5|8.31|8.25|8.01|8.09|8.1|7.84|7.96|||7.89|7.93|8.03|8.04|7.9|8.07|8.08|8.16|8.17|8.28|8.1|8.13|8.04|7.89|7.78|7.86|7.71|7.8|8.12|8.16|8.22|8.25|8.19|8.26|8.26|8.42|8.26|8.28|8.35||8.49|8.49|8.39|||8.24|8.19|8.16|8.07|8.11|8.01|7.84|7.78|7.85|7.84|8|7.98|7.89|7.91|7.91|7.92|7.87|7.77|7.92|7.99|8.08|8.15|7.99|8.1|8.12|8.08|8.08|8.22|8.07|8.03|7.96|7.95|7.97|8.02|8.26|8.18|8.11|8.03|7.81|7.81|8.06|8.54|8.71|8.6||8.6|8.57|8.56|8.57|8.5|8.55|8.7|8.75|8.77|8.72|8.79|8.69|8.64|8.71||8.83|8.48|8.43|8.4|8.49|8.62|8.42|8.65|8.78|8.77|8.76|8.7|8.76|8.91|9||9.02|9.17|9.14|9.09||8.99|9.07|8.97|8.86|8.88|8.96|8.88|8.83|8.65|8.89|9.08|8.94|9.06|9.14|9.27|9.21|9.14|9.12|9.31|9.17|9.37|9.39|9.49|9.55|9.66
05603|50007|/equities/chow-tai-fook|EAFAVALUE||8.64|8.38|8.18|8.17|8.17|8.17|8.11|8.29|8.1||8.45|8.52|8.7|8.69|8.63|8.72|8.97|8.96|8.84|8.74|8.62|9.46|9.46|9.41||9.76|9.61|10.08|10.04|9.94|10.04|10.1|10.26|10.52|10.46|10.42|10.56|10.82|10.88|11.26|10.88|10.68||10.66|10.64|10.64|10.4|10.3|10.5|10.66|11.02|10.8||10.76|11.02|10.92|10.74|10.78|10.84|10.72|10.4|10.34|10.3|10.18|10.46|11.36|11.64|12.16|11.9|11.88|11.74||11.82|11.84|||11.54|11.52|11.44|11.62|11.82|12.06|12.08|12.16|12.62|12.78|12.78|12.82|12.76|12.06|11.68|11.54|11.46|11.1|11.26|11.5|11.72|12.08|12.06|11.86|12.02|12.02|11.74|11.98|11.86|12.12|11.62|11.54|||11.34|11.28|11.38|11.26|10.64|11|10.94|10.56|10.82|11.28|11.28|11.4|11.1|10.52|10.38|10.88|11.02|10.94|11.32|11.28|11.04|11.06|10.92|11.02|10.8|11.06|11.26|11.28|11.38||11.62|11.54|11.24|||11.1|11.12|11|10.94|11|11.24|10.82|10.74|10.78|10.38|10.3|11.12|11.16|11|11.14|11.1|11.34|11.1|11.02|11.04|10.74|12.04|11.8|11.74|11.8|11.58|11.76|12|11.58|11.36|11.2|11.44|11.54|11.5|11.88|11.56|11.24|11.2|11.04|11.04|10.9|10.68|10.56|10.72||10.6|10.46|10.72|11|11|10.92|11.56|11.16|11.3|11.18|11.44|11.3|11.26|11.32||11.8|11.52|11.58|11.46|11.14|11.42|11.1|10.98|11.16|11.3|11.26|11.1|11.2|11.14|11.32||11.66|11.82|11.88|12.24||11.9|12.16|12.02|11.78|11.72|12.08|11.62|11.72|11.5|11.94|11.94|11.88|11.78|12.36|12.56|12.68|12.8|12.74|13.16|13.18|13|13.1|13.36|13.54|13.3
05604|1056320|/equities/orix-jreit|EAFAVALUE||159700|156500|156600|156800|157800|157000|157700|158200|158400|157600|159200|159400|160400|161000|159100|158600|158500|158500|158000|157600|158100|156900|158000|156700|158600|158300|159900|159300|158600|158200|159400|156700|157600|161900|160000|161500|162100|164900|166100|167200|167500|168400|168100|168800|169000|166400|168600|167400|168700|||169200|166600|166500||168100|167000|167300|167800|167900|166000|167700|165300|165300|164300|165000|166800|164900|165300|164500|161400|161200|160600|161600|163600|164400|164600|166300|165800|167000|166700|163400||159600|156600|158500|156900|154600|154000|154000|151300|151400|154500|155400|157000|156400|158100|157900|160900|162500||161900|162600|161300|161800|161600|162500|165000|167100||165700|166200|165800|167800|169700|171300|168700|170600|172500|171500|170700|169000|170000|170000|171400|168500|167500|169000|171000|171400|168800|168200|167900|167700||168700|165700||||166500|165800|165200|164000|164500|166400|164300|166100|164100|166400|166700|167900|167800|170400|173000|172900|171400|173100|172700|172400|170000|174400|172300|171800|171200|171100||171500|170400|171200|172400|173300|174200|171800|169700|170900|169800|170100|173500|177000||176100|176500|173800|172000|177900|173200|173500|175100|179300|178500|177600|177100|176000|174400|177300|176800|176800|176100||175200|176300|174000|177000|177800|179400|176400|179400|177000|177100|178100|178200|178000|177100||178300|179100|176900|180600|180700|185100|185500|185600|185700|184000|184200|181100|180300|184400|182100|182400|182800|182000|179900|180300|181000|181600|182700|182900|184800||185200|183800|185100|184800|181000|180500|181200|179600|180900|180700
05605|1056325|/equities/united-urban|EAFAVALUE||143800|143600|142600|145000|143900|144600|144100|142200|142700|141900|142900|143500|144800|144700|143300|142800|142700|143300|143000|142200|141900|140800|141500|140200|140600|139900|141800|141400|140200|140800|139900|139500|143900|148100|147600|147400|147500|148400|149100|149100|150100|150500|150800|151600|151500|151100|151800|150800|152800|||152700|151800|151500||152700|151400|151300|151900|151500|150700|151000|151900|150700|150200|150400|152900|151000|153100|151000|148800|150100|150300|152300|152600|153200|153900|154200|154300|153600|154200|153000||150000|145000|146000|144700|142400|143800|144600|143300|140800|141400|142400|142900|141800|141500|142400|143000|143000||139800|142000|141000|139900|140500|141800|143900|145700||144300|145200|145000|146600|147100|148400|148100|149400|151000|150000|151100|150100|151900|151800|152900|149800|148100|149200|149600|151000|149400|148400|147500|146600||145700|143100||||144100|143200|142400|141700|141100|143000|141200|142600|141400|142500|143000|145200|144200|145300|146800|147100|145800|145800|145000|144400|144000|145000|145400|150400|152600|152000||152000|151800|153700|152700|153500|153100|151700|149800|149800|149300|150200|152400|153200||153100|153300|152400|150800|152700|150100|150000|148400|150400|150800|153100|153900|153200|151100|154400|155100|155400|154900||153800|152900|151000|153100|154800|155700|153300|156100|155700|155700|156300|158500|157700|156800||156700|157600|155600|157300|156700|159200|160200|160000|160300|158600|157500|156500|158000|157600|155800|155600|156400|155100|154100|151700|152800|153500|154000|152400|154900||155400|154300|155400|154500|151500|151200|150000|148300|153500|155200
05606|32487|/equities/swire-properties-close-only|EAFAVALUE||13.42|12.86|12.66|12.74|12.96|13.24|13.12|12.88|12.3||12.44|12.38|12.58|12.42|12.4|12.44|12.72|13.08|13|12.98|13.18|13.5|13.42|13.58||13.98|14.04|14.3|14.52|14.12|14.34|13.96|14.2|14.42|14.68|14.72|15|15.18|15.24|15.78|15.58|15.36||15.28|15.42|15.04|14.94|15.22|15.86|16.32|16.54|16.4||16.3|16.18|15.98|15.8|15.64|15.34|15.3|14.98|15.12|14.98|14.88|15.14|15.26|15.38|15.54|15.58|15.46|15.38||15.36|15.56|||16.44|16.44|16.16|16.18|16.38|16.58|15.94|15.94|16.02|16.42|16.46|16.32|16.32|15.98|15.66|15.58|15.52|15.64|15.94|15.9|16.16|16.06|15.82|15.7|15.72|15.92|16|15.56|15.2|15.34|14.88|14.9|||14.88|14.92|14.9|14.8|14.68|14.64|14.62|14.58|15|15.64|15.56|15.5|15.26|14.58|14.18|14.92|14.98|14.96|15.78|15.86|15.94|15.82|15.34|15.38|15.38|15.48|15.5|15.34|15.5||15.8|15.74|15.56|||15.3|15.42|15.28|15.36|15.5|15.54|15.12|14.82|15.2|15.3|15.36|15.4|15.54|14.94|15.22|15.28|15.18|15.2|15.56|15.52|15.8|16|15.86|15.96|15.72|15.26|15.64|15.84|15.18|15|14.88|15.06|15.14|15.18|15.94|15.56|15.24|15.14|15.14|15.14|15.14|14.6|14.76|14.92||15.08|15.26|15.58|15.64|15.6|15.66|16.2|16.12|16.24|15.92|15.94|15.8|15.66|15.88||16.34|15.88|15.62|15.52|15.7|15.86|15.74|15.9|16.08|15.78|16.14|16.12|16.06|16.24|16.3||16.5|16.56|16.8|17.1||16.4|16.9|17.08|17.12|17.02|17.12|16.74|16.66|16.78|17.42|17.46|17.5|17.76|18.1|18.42|18.14|18.38|18.34|18.58|18.9|19.08|18.78|19.22|19.5|19.5
05607|8553|/equities/swire-pacific-a|EAFAVALUE||71.6|70.7|70.2|73.05|73.4|73|73.15|70.65|69.35||69|69.1|68.8|69.9|69.5|67.85|68.95|69.05|68.55|69.05|70.1|70.1|65.9|65.85||68.35|68.75|68.95|69.3|68.3|67.95|67.45|68.85|68.65|68.8|68.85|70.05|71.1|69.5|70.5|68.8|69.35||69.3|69.6|69.35|67.95|66.65|68.8|68.5|67.75|65.9||66.5|65.1|65.1|63.4|62.5|61.55|61.5|60.8|60.75|60.5|59.95|60.75|60.5|61.35|62.9|64.85|64.35|64||64.45|65|||64.4|64.15|64.3|63.4|63.15|64.4|63.5|64.9|63.7|66.4|67.2|66.5|64.5|64.1|63.65|63.45|61.45|62.55|61.9|62.75|64.9|64.15|63.5|63.35|63.9|64.15|63.4|63.15|63.2|63.1|61|61|||61.05|61.7|61.6|61.25|60.85|61.1|61.25|60.5|60|62|62.6|61.8|62.1|60.75|61.05|62.25|61.8|61.9|63.5|63.5|63.65|63.95|64.45|65.65|64.95|65.5|65.4|65.35|65.35||66.1|65.35|65.55|||63.75|62.35|62|62.65|61.65|61.7|60|58.7|58.9|58.55|57.75|58.05|59.7|50.95|50.6|51.85|50.7|51|52.15|52.5|52.95|52.45|53.05|51.1|50.5|50.1|50.7|51.4|49.6|49.5|49.9|49.15|49.15|49.2|51|50.95|49.9|49.35|50.1|50.4|50.95|48.95|48.95|50.2||50.25|50.75|52.7|52.75|53.15|54.35|55.4|54.65|53.85|54|53.7|52.85|52|52.7||52.85|51.9|52.4|53.25|55.15|56|54.9|55.6|56.75|55.2|57.1|57.1|56.7|58.25|57.95||57.9|56.15|55.3|55||64.7|64.8|65.2|64.7|65.35|65.5|63.25|62.05|61.15|63.2|63.65|63|64.4|64.95|66.25|66.75|66|64.5|64.6|63.5|63.65|63.55|64.4|64.95|66.05
05608|1096370|/equities/mighty-river-power-ltd?cid=1096370|EAFAVALUE/NZX50||6.9|6.885|6.72|6.64|6.61|6.8|6.8|6.75|6.8|6.71|6.71|6.565|6.71|6.6|6.62|6.69|6.52|6.4|6.36|6.48|6.69|6.715|6.67|6.7|6.565|6.65|6.8|6.78|6.61|6.53|6.68|6.3|6.37|6.43|6.42|6.45|6.42|6.37|6.55|6.425|6.445|6.59|6.42|6.43|6.42|6.4|6.5|6.31|6.42|6.45|6.455|6.5|6.34|6.38|6.27|6.4||6.45|6.38|6.41|6.44|6.49|6.48|6.53|6.55|6.6|6.72|6.835|6.76|6.75|6.65|6.84|6.72|6.92|6.84||6.93|6.71|6.8|6.85|6.78|6.9|6.9|6.74|6.8|6.67|6.85|6.85|6.93|6.905|7.1|7.005|7.15|7|6.97|6.87|6.68|6.94|6.98|6.92|6.99|6.98|6.89|6.795|6.685|6.78|6.75|6.77|6.7|6.71|6.85|6.85|6.89|6.64|6.795|6.65|6.77|6.75|6.635|6.68|6.5|6.54|6.49|6.55|6.5|6.41|6.52|6.6|6.47|6.5|6.64|6.62|6.55|6.71|6.64|6.71|6.71|6.6|6.6|6.6|6.6|6.7|6.605|6.47|6.47|6.47|6.37|6.41|6.6|6.54|6.36|6.35|6.15|6.135|6.26|6.32|6.25|6.28|6.14|6.12|6.26|6.23|6.08|6.21|6.08|6.06|6.1|6.01|6.03|6.07|6.05|6.14|6.115|6.09|5.91|5.88|5.99|5.95|6.07|6.13|5.97|5.99|5.675|5.9|5.73|5.755|6.02|5.87|5.92|5.97|5.85|6.045|6.01|6.13|6.15|6.19|6.18|6.155|6.145|6.02|6.12|6.1|6.165|6.15|6.115|6.1|6.06|6.23|6.205|6.14|6.205|6.155|6.22|6.285|6.16|6.15|5.96|5.93|6.22|6.16|6.22|6.225|6.12|6.16|6.2|6.17|6.205|6.335|6.35|6.35|6.27|6.255|6.45|6.49|6.35|6.59|6.59|6.57|6.58|6.52|6.65|6.51|6.53|6.62|6.6|6.5|6.47|6.53|6.54|6.59|6.49
05609|978756|/equities/hk-electric-investments-ltd|EAFAVALUE||5.14|5.06|5.04|5.01|5.06|5.02|5.06|5.1|4.98||4.95|4.9|4.92|4.92|4.88|4.9|4.94|4.91|4.9|4.89|4.91|4.9|4.87|4.9||4.91|4.88|4.87|4.85|4.82|4.79|4.8|4.82|4.84|4.84|4.84|4.89|4.92|4.88|4.95|4.86|4.88||4.85|4.84|4.78|4.73|4.72|4.72|4.74|4.71|4.68||4.69|4.72|4.73|4.7|4.68|4.65|4.62|4.56|4.57|4.58|4.55|4.61|4.64|4.69|4.69|4.69|4.68|4.68||4.93|4.92|||4.89|4.87|4.87|4.86|4.87|4.87|4.86|4.78|4.84|4.83|4.83|4.8|4.8|4.79|4.8|4.79|4.77|4.78|4.84|4.82|4.8|4.83|4.83|4.82|4.82|4.81|4.81|4.81|4.8|4.8|4.76|4.77|||4.79|4.81|4.87|4.87|4.88|4.87|4.82|4.85|4.85|4.88|4.87|4.86|4.89|4.8|4.74|4.86|4.89|4.81|4.91|4.94|4.92|4.87|4.8|4.77|4.76|4.81|4.8|4.77|4.8||4.71|4.67|4.6|||4.63|4.63|4.63|4.68|4.65|4.68|4.65|4.41|4.46|4.44|4.46|4.46|4.44|4.42|4.46|4.47|4.49|4.46|4.42|4.52|4.47|4.44|4.43|4.42|4.37|4.35|4.37|4.43|4.35|4.36|4.34|4.36|4.34|4.39|4.46|4.44|4.35|4.32|4.34|4.36|4.36|4.33|4.32|4.32||4.31|4.34|4.38|4.39|4.4|4.37|4.44|4.41|4.39|4.37|4.37|4.32|4.32|4.4||4.49|4.47|4.47|4.48|4.48|4.5|4.48|4.49|4.51|4.5|4.52|4.5|4.5|4.5|4.5||4.51|4.54|4.53|4.58||4.55|4.56|4.51|4.51|4.47|4.5|4.48|4.47|4.49|4.58|4.59|4.63|4.67|4.84|4.86|4.84|4.84|4.8|4.83|4.83|4.86|4.88|4.82|4.85|4.88
05610|39332|/equities/melco-crown-entertainment|EAFAVALUE||6.64|6.68|6.5|6.78|6.64|7.12||7.23|6.985|7.02|7.46|7.65|7.92|7.9|7.98|7.94|7.81||7.71|7.84|7.78|8.05|7.85|7.88|8.11|8.05|8.12|8.1|8.24|8.16|7.84|8.06|8.04|7.74||7.98|8.22|8.59|8.7|8.85|8.58|8.56|8.22|8.25|8.28|7.85|8.02|7.84|7.67|7.37|7.24|7.15|6.59|6.54|6.58|6.34|6.31|6.27|6.2|6.17|6.15|6.23|6.4|6.89|6.95|6.95|7.27|7.23|7.33|7.09|7.09|7.22|7.56|7.34|7.44||7.21|7.18|7.09|6.84|6.9|6.98|7.1|7.14|7.11|7.2|7.3|7.55|7.5|7.3|7.3|7.51|7.39|7.31|7.33|7.12|7.73|8.26|8.33|8.59|8.59|8.18|8.35|8.42||8.83|8.9|9.18|9.04|9.2|8.87|8.77|8.54|8.76|8.29|8|8.14|7.81|7.96|8.45|8.44|8.51|8.41|7.91|7.27|7.61|7.82|7.41|8.07||8.21|8.36|7.99|8.61|8.81|9.03|9.12|9.18|9.23||8.87|8.91|8.63|8.78||8.78|9.21|8.61|8.96|8.64|8.64|8.64|8.33|7.98|8|7.83|7.72|7.7|7.42|7.16|6.96|6.98|6.99|7.24|7.27|7.44||7.3|7.16|7.38|7.26|7.09|7.38|7.26|6.89|7.15|7.31|7.86|7.54|8.91|8.57|8.05|7.98|8.44|8.58|8.39|8.38|8.22|8.49|8.26|8.01|8.03|7.83|8.24|8.78|8.79|9.03|9.28|9.41|9.18|9.15|8.81|8.82|9.13|9.33|9.89|9.31|9.43|9.23|9.52|9.78|9.62|10.08|10.23|10.54|10.41|10.3|10.11|10.21|10.26|10.15|10.24|10.67|10.86||11.26|11.22|11|11.16|11.26|10.98|11.04|11.08|10.96|10.55|10.59|10.77|10.86|11.24|11.91|12|12.63|12.62|12.59|13.05|12.86|12.73|12.86|13.17|13.62|13.45
05611|29949|/equities/telecom-italia-rnc|EAFAVALUE||0.2603|0.2601|0.2577|0.2458|0.249|0.2488|0.2561|0.2513|0.2478|0.2451|0.2429|0.2427|0.2454|0.2451|0.2495|0.2438|0.2475|0.2433|0.248|0.2463|0.2464|0.246|0.2437|0.2474|0.2495|0.257|0.2612|0.265|0.2688|0.2749|0.2638|0.2672|0.2656|0.2728|0.2747|0.2705|0.2685|0.2678|0.2644|0.2661|0.26|0.2588|0.2583|0.2497|0.245|0.238|0.2354|0.2321|0.2343|0.237|0.2385|0.2331||0.2313|0.2377|0.2318|0.2314|0.2354|0.238|0.2302|0.2271|0.2246|0.2322|0.2316|0.2313|0.23|0.2335|0.237|0.2419|0.2349|0.2292|0.2314|0.234|0.2228|||0.228|0.2279|0.2284|0.2264|0.2195|0.216|0.2309|0.2253|0.2237|0.223|0.2232|0.2169|0.2161|0.2135|0.2263|0.22|0.2891|0.2926|0.2947|0.2932|0.2881|0.2962|0.2978|0.294|0.297|0.2943|0.2969|0.2989|0.3035|0.2873|0.2843|0.2864|0.2786|0.2823|0.2762|0.2732|0.2779|0.2797|0.2815|0.295|0.2908|0.2916|0.2836|0.29|0.298|0.2938|0.2966|0.3036|0.2988|0.2964|0.2937|0.2975|0.2963|0.2947|0.2955|0.2968|0.2955|0.3009|0.302|0.3048|0.3026|0.299|0.3073||0.3029|0.3091|0.3098|||0.3091|0.311|0.3041|0.2862|0.2855|0.2748|0.2683|0.255|0.2652|0.2694|0.2707|0.269|0.2671|0.2677|0.2699|0.2713|0.2717|0.2714|0.2726|0.2758|0.267|0.2638|0.261|0.2595|0.2669|0.265|0.2663|0.2681|0.2668|0.2665|0.2583|0.2603|0.2596|0.2561|0.2575|0.2629|0.2626|0.2552|0.2458|0.2431|0.2431|0.244|0.2431|0.2559|0.2577|0.2631|0.2729|0.2716|0.2696|0.26|0.2767|0.2715|0.2759|0.2771|0.2645|0.2699|0.2853|0.2925|0.2927|0.2995|0.2973|0.295|0.3022|0.3074|0.3139|0.327|0.3187|0.3232|0.3162|0.3052|0.3095|0.306|0.3111|0.312|0.3084|0.3053|0.303|0.2983|0.3|0.2997|0.2911|0.283|0.2834|0.2818|0.2793|0.27|0.2711|0.273|0.2707|0.2735|0.2759|0.2742|0.2769||0.2782|0.2741|0.2701|0.2613|0.2502|0.2432|0.2464|0.251|0.2577|0.2601|0.2551|0.257
05612|25984|/equities/getinge?cid=25984|MSCI_EU_SMALLCAP||191.4|188.6|184.1|181.75|185.5|183.4|182.25|180.4|180.7|181.45|180.05|178.95|181.2|180.55|180.3||178.1|175.7|177.45|178.45|182.8|185.8|183.15|182.5|183.25|188.7||186.7|186.55|187.95|187|188.9|187.1|191.45|192.15|191|189.1|185.65|186.65|185.15|185.5|190.1|191.35|217.1|213.2|210.4||233.9|235.4|232.5|232.3|231.9||235|239.5|235.1|229.2|232.3|232.1|231.4|212.8|209.9|213.6|216.1|214.3|209.7|213.1|212.5|216.5|218|210.4|212.3|209.3|208.1|||215.4|216.9|210.4|212.5|208.2|206.7|206.4|210|208.7|214.1|214|213.1|207.9|206.4|207.3|205.8|202.8|204|203.5|206.9|205.2|205.1|208.4|209.3|209.3|208.9|208.6|208.8|205.9|205.3|202.5|198.35|196|198.25|194.9|195.25|195.9|199.2|193.55|197.8|197|223.7|221.9|223|225.8|222.8|221.3|219.6|220.2|217.6|219.2|220.3|221.6|222.9|227.8|226|229.6|227.7|227.2|221.3|222|221.9|232.8||224.6|224.3|224.7|||224.9|224.1|221.4|224.8|225.5|230.6|231.1|221.9|222|224.8|232|231.1|231.9|226.6|226.7|226.7|223|225.9|222.7|221.9|222|223.6|219.7|218.7|220.4|219.2|216.3|215.3|214|207.9|205.5|208.4|209.2|209.6|213|207.3|206.9|202.5|200.4|196.3|190.3|192.6|197.2|193.65|198.65|191.45|190.7|196.25|204.3|203.4|203.5|205.1|203.4|205|197.4|199.45|196.35|192.4|190.05|189.45|192.7|191|192.3|195.05|200.1|200.4|198.5|202|198.55|202|200.4|203.7|199.65|195.95|189.35|185.85|187.95|189.55|191.85|192|190.6|190.35|189.7|191.25|191.75|187.25|186.05|186.1|186.35|182.45|182.7|184.85|184.8|186.15|188.6|188.35|193.85|192.35|191.6|193.3|195.05|194.4|195.2|198.7|196.15|197
05613|20797|/equities/aercap-holdings-nv|MSCI_EU_SMALLCAP||95.83|95.76|93.91|94.02|93.19|93.57||93.9|94.16|92.34|93.2|93.91|94.64|96.91|93.31|93.31|92.05||92.3|90.83|89.03|90.07|91|90.13|92.1|90.39|91.26|91.73|92.12|93.16|92.71|91.86|90.35|91.8||92.49|91.22|91.38|91.69|91.74|91.48|90.67|92.83|90.75|89.71|91.17|91.82|90.12|87.44|88.29|87.61|86.82|85.52|84.49|86.74|85.49|85.18|85.11|86.13|84.41|83.21|83.74|83.59|82.54|82.5|83.02|84.06|85.04|86.03|87.02|87.38|86|86.85|85.22|85.68||86.91|87.59|87.63|85.59|86.51|86.21|85.39|85.65|86.26|85.83|84.43|84.04|82.84|81.45|81.44|82.13|79.82|79.37|77.68|77.35|77.18|76.32|77.31|75.97|77.85|78.57|78.08|77.94||77.64|78.71|77.06|76.73|77.71|77.27|77.31|77.95|77.2|78.03|78.21|77.3|76.56|77.85|77.06|77.82|77.62|75.52|75.29|75.66|75.65|74.7|73.13|73.72||74.25|74.22|74.25|73.13|73.3|73.09|72.46|70.66|72.35||74.32|74.92|74.49|74.26||74.25|73.85|71.86|73.2|72.77|73.94|74.94|74.02|72.64|73.03|72.15|70.75|68.89|68.44|69.12|69.49|68.22|66.48|66.62|66.97|67.54||67.18|66.54|67.8|68.59|67.55|67.83|67.14|67.7|66.86|65.85|65.31|64.57|64.74|65.38|63.88|62.37|62.12|61.21|59.44|59.45|58.7|59.69|58.54|58.15|58.11|58.78|60.89|60.25|58.97|59.85|61.84|61.81|60.07|60.77|59.22|58.67|57.46|59.53|62.67|63.13|63.02|62.65|62.92|62.49|63.06|63.07|63.56|63.61|62.33|61.58|60.61|59.9|61.79|61.83|62.05|62.19|60.36||61.52|61.52|60.23|61.07|61.35|60.59|60.83|61.81|61.46|61.81|61.29|60.63|61.5|61.95|62.42|62.63|63.12|62.93|64|64.77|64.07|63.09|63.34|64.86|63.81|65.85
05614|949763|/equities/lifco-publ-ab|MSCI_EU_SMALLCAP||326.4|297.6|299.2|297.2|299.6|298.6|297.6|295.4|296.4|291.8|291|291.4|291.6|287.4|291.8||288.2|282.8|285.2|282|283.4|287.6|294.2|289.8|280.6|283.6||284|278.6|278|277.8|275.8|275.2|280.2|284.2|282|287.6|287.2|284.2|287|285.2|283.6|280.8|275.6|275|277.8||273|270|267.6|270.4|266||270|268.4|265.8|259.4|270.2|277.4|272|273.2|274|274|274.8|280|275|279.8|284.4|283|282|278.2|281.4|282.4|284|||279.6|288.3|287.8|289.2|291.5|290.7|282.8|279.9|277|277.2|278|278.4|278.9|274.5|278.5|275.5|273.4|272.4|278.2|278.6|275.8|275.6|277.3|279.8|278.5|278.3|274.8|275.9|276.5|273.5|271.7|268.1|268.9|270.6|268.5|269.6|269|261.8|261.3|264|257.3|252.2|254.5|253.7|252.8|254.2|251.6|247.9|247.9|245.4|247.7|246.8|251.3|250|254.2|249.2|247.4|245|242.6|241.3|243.1|241.8|246.4||247.6|247.8|248.5|||247.4|245|251.4|252.1|251.4|253.3|250.1|242|241.8|244.2|240.1|238.9|241|235.9|229.1|229.4|227.7|229.2|227.5|231.9|231.7|230.2|229.6|227.9|229|226.1|222.8|224.7|227|217.8|218.4|217.4|215.5|213.4|212.2|212.6|207.8|203.1|203.8|200.8|198.8|195.75|192.9|194|192.85|189.7|177.65|179.95|183.8|187.5|188.8|192.8|195.5|195.1|189|190.8|189.75|188.8|189.2|190.6|191.95|191.3|189.25|186.75|190.35|190.55|193.25|196.45|193.3|198.05|197|196.1|193|194|198.4|202.1|203.1|206.5|207.4|207|203.5|200.8|200.4|198.85|198.85|197.9|198.55|199.8|198.45|197.6|200.6|201.9|206.2|206.9|207.6|207.2|208.9|207.8|207.8|208.3|209.1|207.4|210.3|212|212.3|212.4
05615|579|/equities/outotec|MSCI_EU_SMALLCAP||10.075|9.87|9.792|9.76|9.904|10|10.1|10.015|9.93|10.09|9.884|9.914|9.944|9.998|10.265||10.23|10.22|10.285|10.36|10.4|10.735|11.005|10.605|10.945|10.88|10.825|10.74|10.55|10.845|11.19|11.045|11.1|11.45|11.56|11.41|11.415|11.43|11.755|11.865|11.35|11.45|11.48|11.235|11.26|11.325||11.17|11.095|11.04|10.745|10.65||10.675|10.805|10.615|10.575|10.895|11.07|11.03|11.235|11.41|11.33|11.23|11.465|11.475|11.415|11.435|11.53|11.44|11.33|11.595|11.085|11.045|||11.005|11.01|10.93|10.97|11.07|10.8|10.545|10.595|10.58|10.56|10.33|10.245|10.08|9.9|10.02|10.045|10.01|9.662|9.94|9.94|9.872|10.045|10.075|10.045|10.04|10.03|10.125|10.045|10.165|10.395|9.54|9.374|9.408|9.332|9.356|9.396|9.29|9.232|9.12|9.37|9.436|9.29|9.292|9.14|9.198|9.254|9.41|9.494|9.266|9.082|9.174|9.062|9.15|9.22|9.226|9.098|8.964|8.968|9.21|9.156|9.04|8.884|9.194||9.17|9.282|9.348|||9.254|9.184|9.28|9.304|9.092|9.078|8.852|8.464|8.738|8.95|9.016|9.074||9|9.09|9.162|9.03|9.102|8.96|9.03|8.99|8.992|9.034|9.008|9.112|9.054|9.036|9.176|8.994|8.662|8.662|8.806|8.65|8.546|8.658|8.636|8.358|8.072|8.306|8.084|8.12|8.864|8.858|8.9|8.822|8.964|9.114|9.24|9.582|9.65|9.622|9.69|9.73|9.738|9.4|9.604|9.44|9.534|9.63|9.79|9.954|9.738|9.69|9.596|9.802|10|10.13|10.37|10.39|10.49|10.595|10.51|10.27|10.365|10.49|10.43|10.665|10.945|10.9|10.725|10.665|10.625|10.795|10.73|10.57|10.28|10.32|10.465|10.305|10.1|10.085|10.12|10.145|10.085|10.24|10.305|10.39|10.315|10.125|10.3|10.08|10.06|10.165|10.305|10.325|10.29
05616|989669|/equities/addtech?cid=989669|MSCI_EU_SMALLCAP||330.3|284.6|284.4|281.2|269.8|271.5|266.1|265|264|265.2|264|264.2|264.6|265.6|269.4|268.4|268.4|265.4|262.1|261.6|260|264|268|255.1|249|250.5|248.2|248.2|242.7|244.8|244.6|243.5|248.4|254.3|258.2|258.1|261.2|257.4|254.7|253.8|245.6|241.2|240|241.4|240.6|244|235.3|235.3|235.3|233|233.4|229.6|228.6|228.6|228.6|232.4|227.5|240.4|232.6|224.8|226.1|228.6|228.8|227.1|232.8|229.8|235.5|237.4|239.1|242.7|235.1|242.9|241.8|241.8|||245.6|245.6|248|252|244.2|244.4|242.9|239.3|235.7|236.4|234.5|233.2|233.2|229.6|233.6|225|224.4|226.1|232.4|230.7|232.2|230.3|232|234.1|236.2|234.5|232.8|231.7|236.2|235.3|235.7|235.1|233.6|242.9|242.5|242.9|246.3|224.4|223.1|230.1|228.4|212.2|213.6|211.3|210.5|210.9|206.35|206.35|204.25|208.2|206.5|203.65|209.2|210.5|214.7|214.9|214.1|213.2|211.7|213|213|212.2|217.8||222.9|222.3|222.5|||219.5|217.8|222.5|225.2|225.6|228.8|223.5|212.2|212.8|213.6|208.2|207.25|206.1|192.4|196.25|195.45|196.85|197.6|199.85|202.35|202.35|196.8|196.8|195.5|194.1|192.2|187.45|190.75|180.1|170.5|169.05|171.45|171.75|170.8|168.8|164.6|164.6|160.3|162.7|161.45|160.3|160|158.8|157.85|156.3|154.2|161.25|161.25|161.55|166.2|172.1|176.2|175.05|175.25|171.05|171.25|174.4|172|173.05|175.45|176.9|173.75|174.6|171.15|172.8|173.75|175.15|178.5|174.7|179.65|180.7|176.9|177.75|182|185.45|186.1|185.55|188.7|188.1|188.2|185.05|184.6|186.2|185.75||180.3|180.3|183.75|184|180|182.1|184.3|189.05|187.65|192.05|192.65|189.55|188.4|186.1|188.1|188.6|190.2|192|195.65|196.2|196.65
05617|942727|/equities/thule-group-ab|MSCI_EU_SMALLCAP||311.4|296.2|285.2|285.2|286.2|281|281|279.8|277|278.6|278|280|282.4|282|295||296.6|294.4|297.6|300|300.6|312.8|318|319.4|317.4|320.6||319|313.4|312.4|316|314|310.8|323.2|320.2|322.4|326.4|329.4|332.2|330.8|331.8|328.4|322.8|323|322.2|324.8||319.2|314.8|313.2|307.4|300||314|309.2|302.8|300.2|301.6|304|296|295.8|299.2|302.4|303.8|308.8|303.4|303.4|304.4|303.6|304.4|316.8|314.6|318.8|314.4|||322.7|318.2|315.9|310.4|307.5|305.4|299.5|300|299.3|300|297|295.6|291|281.6|280.6|272.8|272.4|272.6|276.9|282.8|281.5|283.5|293.8|293.9|294.7|291.6|289.9|285.1|291.4|298.4|298|292.2|291.1|284.4|291.2|275.3|257.5|261.9|254.2|259.9|265.2|266.1|267.9|270.9|270.6|264.9|264.3|255.5|254.7|252.4|252|251.6|252|256|260.9|263.6|266.6|264.7|254|245.5|254.7|259.4|270.2||275.5|270.5|270.8|||270.1|271.1|276|277.6|275.6|278.8|280.5|261.9|268.5|269.8|270|267.8|274.8|273|266.6|267.2|256.8|274.2|281.5|287.4|288.3|288.2|285.7|283.2|285.1|283.4|280.1|291.5|285|262.2|263.8|268.4|261.9|257|258.1|258.1|259.8|253.8|253.3|247.7|240|244.4|236.5|244.4|235.7|242.3|249.2|250.8|256.9|259|257.1|264.9|265.7|269.9|264.3|263.7|269.4|271.3|273.5|281.7|286.9|280|277.1|270.9|276|279|282.6|286|282.2|289|287.9|288.3|286.7|287.7|289.8|291.6|288.2|311.3|310.3|314.1|314|317.3|311.9|314.7|310.6|310.2|311.7|315.5|311.9|316.8|322.4|323.9|331.4|333.5|332.7|333.2|339.3|335.6|334.8|333|332|322.8|322.2|328.7|328.4|330.5
05618|25979|/equities/castellum-ab?cid=25979|MSCI_EU_SMALLCAP||139.1|139.45|137.25|133.95|131.8|131.65|130.6|130.3|129.85|129.8|129.4|127.1|125.3|125.9|128.1||127.7|124.7|126.7|127.05|128.25|131.85|131.9|128.2|129.85|130.1||134.35|134.45|132.95|130.55|130|127.75|132.35|132.65|131.6|133.25|137.9|131.95|132.7|132.45|134.3|134.25|131.15|130.95|130.95||133.25|134.25|130.75|131.95|134.15||133.3|131.75|129.95|126.55|127.55|131.65|130.45|128.8|128.7|126.45|127.35|129.2|129.35|128.25|131|133.6|136.8|134.4|135.85|137.5|137.8|||140.9|141.7|139.8|140.25|140.45|138.95|134.9|132.45|129.95|131.3|133.75|133.8|133.65|135.8|134.65|129.05|125.85|125.3|126|128.15|124.1|122.1|123.9|123.75|124.35|125.3|122.65|124.85|125.8|127.55|128.85|123.85|126.45|128.55|126.15|128.45|128.9|130|130|132.5|134.15|135.45|135|135.75|134.8|133.75|132.75|131|131.85|129.8|129.35|128.9|132.4|134.9|137.6|135.2|137.65|135.35|135.85|134.95|137.85|138.1|140.3||143.6|144.55|144.2|||143.75|141.85|141.9|143.1|142.7|144.65|145.9|134|132.8|134.7|132.7|136.15|133.6|131.6|128.55|129.25|128.15|127.65|126.25|128.45|126.8|127.4|125.9|123.7|127.05|126.35|124.1|125.05|128.4|114.55|115.55|117.05|114.5|116.9|114.9|117|115.05|106.9|106.55|102.3|102.4|101.1|100.8|104.05|102.65|103.05|102.25|104.25|107.75|110.45|111.35|113.2|113.9|112.2|108.35|108.8|108.3|107.2|108.05|111|111.35|107.9|107.15|109.15|112.85|111.5|112.35|113.9|111.6|112.6|115.55|117.75|112.4|112.85|115.55|112.9|114.4|115.35|115.05|115.8|115.2|117|112.6|113.95|116|113.7|114.3|113.25|111.2|108.65|111.35|113.95|117.15|116.7|117.55|118.1|120.65|116.5|114.05|114.45|117.6|116.75|116.1|118.2|119.95|120.35
05619|7185|/equities/be-semicond|MSCI_EU_SMALLCAP||168.65|166.7|167.55|165.35|166|167.15|166.65|168|156.45|155.35|156.15|155.85|153.95|153.65|149.75|153.25|156.7|155.65|155.65|153.9|153.6|159.2|158.8|156.4|149|147.75|143.65|139.5|133.2|133.15|135|136.95|141.25|141.75|139.65|140.4|140.25|138.7|137.75|139.15|135.15|134.6|132.65|131.6|131.5|133.35|130.95|126.4|127.8|127.15|125.35|120.4||125.5|127.25|130.4|136|139|133.55|131.65|133.5|138.55|142.35|143.6|142.6|143.9|144.95|146.2|145.2|151.7|152.15|151.05|149.1|144.5|||141.9|144.25|147.55|141.75|147.25|147.9|139.3|141.25|142.55|141.45|141.15|141.8|142.85|136|149.35|178|170.65|167.45|173.35|168.3|167.15|165.95|167.4|163.4|153.45|163.3|155.65|153.2|158.55|161.9|156.35|154.65|152.7|158.65|159.35|153.15|149.2|149|145.35|142.55|140.6|139.8|142.35|141.55|142.8|148.85|147.15|143.8|146.2|143.75|142.85|133.1|128.5|128.6|128.65|128.5|127.55|130.9|129.25|129.05|127.3|130.6|135.55||136.45|138.3|138.9|||137.8|136.95|136.05|137.75|137|140.85|137.65|138|136.6|135.5|133.2|131.1|129.4|127.5|126.6|131|128.45|128.55|124.4|123.85|123.3|121.9|119.45|120.4|122.45|119.8|118.15|117.95|115.9|114.5|113.15|111.4|110.4|108.9|106.9|107.05|104.4|100.55|97.3|96.34|98.52|99.76|88.28|87.86|86.38|85.88|86.8|86.38|87.04|86.68|87.58|92.28|92.1|94.24|91.32|94.82|93.12|93.26|92.56|94.26|93|90.9|89.1|87.84|91.56|91.22|89.14|89.28|90.24|89.76|93.52|98.2|97.54|96.64|102.85|104.55|103.5|107.5|108.15|107.4|105.6|106.1|107.2|105.95|104.3|103|102.7|106|105.6|104.85|102.35|100.45|105.35|106.15|106.65|105.95|109.8|106.35|105.7|109.05|106.5|105.3|106.6|108.8|108.65|107.4
05620|942724|/equities/effnetplattformen-ab|MSCI_EU_SMALLCAP||6.675|6.619|6.197|5.958|6.191|6.06|5.775|5.79|6.029|5.82|5.393|5.154|4.7455|5.613|6.1||6.01|5.65|5.662|5.838|5.601|5.8|5.714|5.501|5.756|5.69||5.785|5.473|5.309|5.124|4.954|4.8505|5.142|4.632|4.5955|4.625|4.7395|4.5525|4.618|5.322|5.647|6.027|5.96|4.89|4.63||4.54|4.5|4.336|4.2065|4.1785||4.025|3.8635|3.8265|3.802|3.928|4.1715|4.1395|4.127|4.0505|4.005|4.17|4.12|4.2035|4.1785|4.3545|4.718|4.7055|4.3325|4.332|4.185|4.103|||4.227|4.4505|4.6355|4.0805|3.696|3.48|3.3835|3.497|3.542|3.52|3.6685|3.654|3.6135|3.612|3.5585|3.6|3.3565|3.4285|3.4045|3.6695|3.665|3.7115|3.563|3.6145|3.643|3.6915|3.38|3.5645|3.6315|3.7495|3.794|3.7205|3.65|3.8005|3.402|3.548|3.5995|4.372|4.386|4.5535|4.6405|4.825|4.7195|4.88|4.8985|4.8485|4.365|4.3735|4.213|4.1485|4.4465|4.427|4.6|4.5385|5.005|4.8375|5.179|5.144|5.29|5.278|5.34|4.967|5.06||5.08|5.185|5.263|||5.1|4.9885|4.975|5.1|4.9245|4.7635|4.9675|4.3025|4.103|4.249|4.272|4.42|4.3375|4.0405|3.945|3.8465|3.73|3.9835|3.664|3.851|3.883|4.1075|4.05|3.7435|4.198|3.915|3.8305|3.6855|3.9025|3.125|3.411|3.666|3.4605|3.62|3.4745|3.56|3.4805|3.025|3.2355|2.9565|2.965|3.0875|2.9755|3.114|3.057|3.119|3.162|3.2205|3.2885|3.4|3.422|3.6405|3.652|3.93|3.6195|3.7835|4.0605|3.9775|4.12|4.33|3.998|3.643|3.7205|3.5335|3.5625|3.0115|3.137|3.36|3.176|3.165|3.3055|3.365|3.4005|3.402|3.53|3.4365|3.462|3.792|3.5945|3.5795|3.584|3.5175|3.3|3.384|3.5|3.3025|3.2105|3.346|3.4555|3.3155|3.9555|3.986|4.018|4.05|4.1565|4.2095|4.3925|4.124|3.978|4.173|4.315|4.285|4.354|4.432|4.545|4.6395
05621|40274|/equities/nordic-semiconductor-asa|MSCI_EU_SMALLCAP||156.35|154.45|154.85|152.3|152.9|150|145|143.5|140.45|141.25|142.6|139.75|135.95|136.1|139.9|137.95|138|141.75|143.2|144.5|144.35|148|147.05|141.5|142.45|142.95|137.5|133.6|131.8|134.35|134.5|130.5|131.1|132.05|131.8|135|136.05|137.15|133.95|||132.95|133|132.5|131.4|134.35||132|129.4|126.65|128.65|123||123.5|122.65|116.4|119.85|121|88.74|86.72|88.9|90.9|91.2|90.24|91.5|94.24|89.74|91.22|90.8|86|77.44|78.46|79.44|82.58||||85.8|83.48|85.28|85.58|86.44|83.28|82.32|84.8|84.88|88|88|87.18|83.54|86.14|86.8|87.72|88.56|91.94|92.8|90.6|88.9|92.16|93|91.8|93.26|90.44|93.86|98.2|97.48|98.52|97|98.18|96.88|97.3|94|88.3|80.8|104|104.55|105.8|107|110|110.7|110.3|113.2|113.6|117.6|116|111.9|110.8|106.95|109.95|112.3|112.3|111.5|111.25|111.1|115.4|112.15|111.8|114.05|119.3||126|125.2|122.05|||124.25|124.45|122.7|124.95|122.95|126.95|120.95|117.1|112|114.9|110.9|105.65|106.9|102.85|96|98.76|98.6|99.26|96.84|98.84|98.22|98.86|99.12|97.84|103.4|104.65|102.05|103.35|100|95.5|93.98|95.68|93.98|92.92|91.7|91.86|89.9|86.88|90.16|88.78|88.64|89.04|89.12|92.26|90.3|89.56|90.6|91.06|92.7|116|116.2|114.4|113.35|113.95|108.4|108.4|107.8|108.7|108.3|109.85|111.05|108.55|108|107.45|109.1|111.9|111.8|111.8|109.1|110.45|122.65|121.55|117.25|115.85|116.2|120.5|119|126.95|123.3|128.35|129.25|130.1|129.95|128.9|130.4|128.65|128.3|129|130.05|129|131|134|140.25|139.65|143.6|140.95|143.4|140.35|140.15|143.55|145.65|143.9|146.6|148.05|149.2|149.2
05622|26020|/equities/trelleborg?cid=26020|MSCI_EU_SMALLCAP||412.4|405|405.2|408.4|420|426|432.4|428|422.6|422|412.4|411.8|404.8|402.6|421||414.6|410.6|413.2|408|403.6|412.2|428.2|418|419.2|417.8||414.6|410.2|412.8|409|410.4|410.4|417.6|418.8|419.8|421.6|419.2|423|419.4|414.8|414|410.6|410.8|411.4|409.6||405.2|402.4|400|396|389.8||393.2|392.6|388.4|379|388.2|378.8|366.8|376.2|381|381.6|373|381.8|378|378.8|379.8|377.8|387.2|383.4|378.8|377.8|380|||382.9|384|395.9|394.2|399.9|403.9|397.1|399.2|397.1|398.4|395.1|390.7|390.9|382.3|385|379.2|382.2|378.3|380.8|382.6|376.1|378.7|376.8|375.5|373.7|370.8|370|368.2|367.2|365.4|365.7|357.6|345.6|341.9|340.3|339.7|336.9|341.9|331.5|325.3|322.4|317.7|315.8|315.7|319.8|318.1|314.1|311.4|310.9|312.3|316.8|318.9|329|328|336.1|327.1|329.9|340.3|341.2|335.6|338.3|332.9|338.7||337.6|337.3|336.4|||337.8|336.5|336.6|339.4|337.9|337.7|335.2|326.5|329.6|331.9|327.6|335.8|336.9|329.5|327.1|328.4|325.6|327.6|325.3|321.2|320.8|318.5|318.8|313.8|315.6|314.9|311.3|314.5|311.2|297.8|293.3|294.4|288.6|285.6|288|290.2|289|281.9|281.6|275.4|271.9|268.6|264.9|267.3|265.7|264.6|270.5|272.9|278.7|279.7|280.4|284.3|283.9|281.3|275|277.9|274.6|272|272.2|271.4|272.2|268.3|265.3|264.6|267.6|268.9|274.8|278|277.5|282.2|280.1|276.5|274.2|275.7|279.4|274.7|275.8|277.3|276.4|275.9|275.8|278.4|280.2|277.7|277.1|271.2|269.5|269.5|270.4|269.1|270.2|271.2|273.7|274.6|273.7|274.5|277.2|276.9|277|277.8|275.1|274.3|277.4|280.8|280.3|279.4
05623|26038|/equities/avanza-bank-holding|MSCI_EU_SMALLCAP||247.7|266.5|263.2|261|262|263.1|265.5|261.7|258.7|260.1|257.5|257.5|261.9|263|265.8||267.6|261.6|267.4|264.4|263.4|268.6|276|268.9|269.5|270.7||272.3|270.6|277.7|274|277|274.5|278|276.4|277.7|276.1|272.1|271.3|265.5|262.7|264.8|264.4|262.3|253.1|251.8||246|248.8|248.4|246.9|242.8||238.6|241.3|238.8|228|230.5|233.8|229.3|235|229|226.8|228.5|232.7|232.5|247.6|249.9|250.7|253.2|245.1|242.3|235.2|229.3|||230.9|230.1|228.8|226.1|224|223|219.7|217.7|215.2|217.9|219.4|216.5|220.6|222.3|231.8|233.5|233.8|230.3|239|230.7|227.6|221|222.5|222.1|223.1|223.2|217.6|219.6|220.9|221|222.6|215.2|217|215.4|208.2|206|205.5|210.2|207.3|206|208.4|210|209.7|207.7|213.8|213.7|209.2|206.9|204.4|207.6|215.6|216.8|222.6|218.7|222.7|226|230|229|230|225.2|231.2|224.6|227.1||234.5|230.6|231.2|||228.8|228.6|226.4|226.9|230.3|238.7|240.8|221.6|228.1|230.9|226.2|229.1|221.5|210.8|206.9|205.9|205.7|206.3|204.9|208.3|208.9|209.9|209.6|209|212.4|213.8|211.4|215.6|218.6|205.9|204.5|209.1|203.3|207|208.4|210.2|198.5|187|188|187.6|186.55|187.4|187.35|191.9|189.1|183.55|187.05|187.75|190|191.25|190.15|201.4|199.5|196.3|190.55|193.2|186.05|184.85|182.2|186.15|189.4|190.95|190.65|193.15|198.15|199.8|202|206|201.4|201.7|203.1|202.9|201.2|200.5|202.9|197.9|198.5|203.3|202.3|209.8|209.5|212|215.1|215|217.1|213.5|215.4|216.3|217.4|217.5|223|225.8|234.1|230.9|235.5|233.6|239.5|237.6|236.2|238.6|239.6|233.4|230.5|234.8|238.3|239.8
05624|14001|/equities/abcam-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05625|25983|/equities/fabege?cid=25983|MSCI_EU_SMALLCAP||92.4|92.8|90.45|88.4|86.1|84.35|82.9|82|82.35|83.3|84.65|83.75|83.25|83.1|84.35||83.85|81.35|82.55|84.55|86|87.25|88.35|86|87.55|88.55||92.35|91.7|90.7|89.35|89.3|87.4|89.45|89.8|89.45|89.75|92.95|90.3|90.6|91.4|93.35|94|91|90.55|89.2||90.4|90.75|87.95|87.3|86.95||85.3|84.75|83.5|80.8|85.35|88.95|88.6|88.2|87.3|85.75|85.95|85.6|87.65|88|87.95|90.8|94.65|94.3|95.65|96.8|97.6|||100.1|100.35|98.16|99.16|99.06|97|94.52|93.1|90.86|91.92|93.66|93.04|92.54|94.22|93.5|89.04|85.92|84.28|85.06|87.24|84.64|84.48|85.24|85.38|87.08|87.68|86.42|87.78|89.12|89.64|89.8|88.38|89.02|90.18|88.62|90.54|91.7|91.7|92.88|94.08|95.62|97.96|99.18|99.44|98.9|97.94|96.9|95.8|96.22|94.72|95.68|96.02|98.02|99.82|102.35|100.5|103.05|101.35|103.15|102.3|104.7|105.35|106.6||108.2|108.55|108.4|||108.15|106.9|108.75|108.8|108.65|109.75|112|100.6|100.55|101.35|99.04|101.25|100.2|99.26|95.8|95.84|93.9|96.64|95.58|96.86|95.2|96.2|95.98|94.5|96.5|95.24|93.52|95.94|99.64|88.72|89.7|90.1|88.28|90.2|89.5|91.86|90.72|83.52|83.06|80.26|79.5|77.7|77.04|79.78|78.24|78.5|79.32|81.8|83.48|85.2|86.04|88|87.6|86.78|85|85.4|85|83.62|83.84|86.7|87.32|86.74|86.64|87.84|91.68|90.68|91.38|92.64|91.46|91.56|94.1|95.72|91.7|90.66|93.44|91.68|93.1|94.1|94.3|94.08|92.54|93.88|90.96|90.72|89.4|86.86|87.3|86.72|84.38|82.42|85.06|87.2|88.54|88.64|89.2|88.26|90.2|89|87.96|89.08|91.2|90.18|88.58|90.26|91.2|91.74
05626|1054668|/equities/bawag|MSCI_EU_SMALLCAP||66.3|66.1|64|63.75|64.9|64.35|64.25|62.3|61.85|61|59.1|58.6|58.45|58.75|59.4|58.8|59.9|59|59.65|57.95|57|58.95|59.45|58.25|59.9|60|60.35|59.55|58.75|60.5|60.6|60|59.85|61.9|61.45|61.55|61.45|60.65|60.35|60.15|60.15|58.1|58.95|58.7|58.2|58.75|58.65|58.65|59.15|57.9|57.05|57.15||56.2|56|57.5|57.4|58.2|57.2|56|56|55.95|54.3|53.25|53.95|54.05|55|56.35|60|59.8|58.75|59.1|58.65|58.3|||58.7|58.5|58.5|58|58.1|58.05|57|56.75|56.05|55.2|55.35|55.1|54.5|52.8|53.25|54.5|54.65|53.45|53.2|53.25|52.25|52.1|51.25|50.2|49.96|50.6|50.6|50.65|50.65|51.05|50.1|49.88|50.4|51.75|50.5|50.45|50.8|52.7|52.5|51.5|50.1|47.84|48.38|48.26|49.4|49.24|49.04|48.2|47.28|46.66|46.76|45.64|46.04|46.24|46.56|46.62|47.22|48.2|48.7|48.46|47.88|46.92|48.12||47.98|47.72|47.94|||47.4|46.9|46.6|46.22|46.38|46.34|47.48|46.08|46.9|47.96|47.98|47.24|48.32|48.64|48.56|48.42|47.8|48.16|48.1|47.66|47.66|47.38|47.18|47.04|47.06|46.7|45.98|46.28|45.3|44.72|44.12|44.24|43.66|44.08|44.48|44.52|43.14|42.3|41.94|41.5|40.64||40.5|40.64|40.7|41.28|43.06|43.8|43.92|44.96|44.8|45.7|45.92|46.04|44.7|44.9|44.12|42.62|42.8|43.16|43.46|42.9|42.78|42.42|43.44|43.62|43.64|44.1|43|42.28|42.68|43.1|42.9|43.64|43.18|43|42.1|43.16|43.42|43.56|43.16|43.54|43.2|42.42|42.3|42.02|41.62|41.6|42.42|42.56|42.54|42.54|42.58|42.7|43.14|43.62|43.6|42.9|42.82|44.48|43.82|43.8|43.3|44.16|44.3|43.08
05627|1077012|/equities/netcompany|MSCI_EU_SMALLCAP||292.2|290.6|290|290.2|297.4|299|295.4|302.2|301.6|304|298.8|303|310|309.8|317|317.2|315.6|314.8|309|309.6|317|319.6|334.6|322|324|316.4|313.4||312.8|308.8|300.8|297|299|308|310|306|307.8|307.6|312.8||313.4|313.2|308.6|302.2|301.4|||306.6|313.4|292|280.2|261.8|257.2|255.6|256.6|253.2|254|264.2|261.8|254.8|254|253.2|255.2|258.2|263.4|267.8|281.2|279.2|286.8|287|293.2|295.4|288.8|292.8||||285|280.3|279.7|284.6|283.1|286.5|285.1|285.2|284.7|284.8|282.8|288.6|280.5|288|286.3|287.3|286|293.5|300|295.2|296.8|296|288.5|300|313.1|308.1|306.1|304.1|303.6|295.2|289|288.3|293.2|293.8|295.4|290.3|290|283.1|279.2|279.4|276.2|277.3|273|278|258.5|236.9|233.9|237.3|234.4|234.6|226.1|230.7|224.5|222|220.8|220.2|223|222|221|221.7|222.5|223.3||225.6|226.6|229.7|||226.3|224.8|223.4|222.1|223.6|231.6|231.8|220.8|219.5|221.8|225.2|225.3|226.2|222.5|217.8|217.2|218.9|222|219.7|225|224.2|229.7|233.3|233|237|236|230.6|226.6|217.3|208.8|209|209.8|204.8|201.4|204.8|205.7|203.4|225.6|220.2|220.5|223.1|227.1|226.6|233.6|230.4|233|237.9|240.3|248.1|249.9|247.9|253.2|259|264.8|254.6|265.4|265.6|262.6|264.2|274.4|268.7|263.8|267.4|265.7|277.2|276|273|278.2|273.8|272.3|271.5|270.9|268.9|269.9|274.3|265.1|261.8|266.7|266.4|260|260.2|260.7|252|256|249|250.2|253.3|253.3|253.3|256.1|252.9|257.7|261.8|294.5|300.8|302.5|306.2|305.1|306.6|306.4|308.2|305.7|308.6|316.9|314.7|317
05628|40255|/equities/bakkafrost-p-f|MSCI_EU_SMALLCAP||545.5|537|540|546|548.5|546|537|537.5|540|543|542|557.5|560|565.5|577|566.5|569|573.5|573.5|577|580|568.5|561.5|563|557.5|564.5|565|557.5|558|577|577|579|579|576.5|588|603|603|608|605.5|||617|607|617|619|623||625.5|628.5|612|646|647||679|672.5|662|667|654|641.5|645|642.5|658.5|661|649|657|660|675|683.5|690|682|682|687|660|684||||697|683|684.5|692|681.5|686.5|663.5|648|650|650|662.5|657|674|673|672|661.5|657.5|656|664|663|656|652|658|652|652|634.5|615.5|592|600.5|599.5|590.5|590.5|598.5|592|592|606|606|607.5|595|588.5|590|591|593|586|570|562|562|560|575.5|571|563.5|559|560.5|570|583|585.5|573.5|561|552|534|526.5|524||532|529.5|530|||506.5|512.5|513|511.5|516|530|550.5|536|539|527|528.5|522.5|526.5|530|515|525|522.5|517.5|514|525.5|525|518.5|515.5|511|519.5|515.5|518|529|525|517|520.5|535.5|536.5|501|520|521.5|511|509.5|503.5|487.4|486.6|485|474.8|473.2|463.4|470.8|491|492.8|505.5|506.5|513.5|524|529.5|532.5|523|509|516|524|525.5|550.5|547.5|534|548|535.5|543.5|562|572|582.5|569.5|557|559.5|550.5|523|524|527|534|517.5|520.5|531.5|532.5|532.5|537.5|526|528|521.5|523|522|523|513.5|568.5|569|581|581.5|570.5|574.5|587.5|582|572.5|571.5|578|579.5|582|586|597|591.5|598
05629|25980|/equities/elekta?cid=25980|MSCI_EU_SMALLCAP||67.9|66.7|66.25|65.6|67.7|68.35|66.85|66.65|65.5|65.9|66.2|66.15|64.95|66.3|67.05||65.9|64.3|64.95|66|65.5|66.45|67.4|66.8|68.85|67.65||69.5|84.8|85|86.15|86.3|86.25|87.5|87.2|86.05|86.75|86.95|84.75|83.5|82.25|82.75|81.7|82|81.65|80.35||79.1|79.4|79.2|77|77||79.2|79|75.6|73.9|75.75|76.95|76|74.45|75|75.85|76.85|77.85|77.15|78.7|80.5|80.95|83.2|82|83.8|83.65|82.8|||80.7|80.82|80.62|80.68|80.1|79.46|78.3|79.62|79.18|79.74|78.26|77.62|77.84|76.3|76.8|77.8|76.16|74.76|76.66|77.84|74.94|73.58|72.88|73.08|74.4|75.5|75.08|77.02|77.7|77.82|77.5|75.84|74.8|75.54|74.48|73.74|75.98|76.78|75.5|77.4|78.54|78.7|78.74|78.78|78.98|78.24|76.94|76.9|75.28|76.2|77.96|79.2|80.08|78.56|80.68|80.62|80.68|81.14|82.02|82.88|84.56|83.78|85.66||82.46|81.5|81.48|||81.62|81.06|81.4|81.36|80.5|81.52|81.02|80.24|80.38|82.56|84.14|83.02|83.96|83.96|81.66|82.08|81.8|88.4|88.02|87.98|89.32|89.36|89.12|87.98|87.14|87.62|86.66|86.8|87.34|82.62|81.22|81.4|80.8|79.36|78.7|78.34|77.5|75.82|75.9|74.9|75.6|74.08|75.6|77.54|76.72|75.68|77.04|77.24|77.84|79|78.58|78.52|77.8|78.6|76.48|78.18|78.78|79.42|75.92|76.54|74.42|73.56|73.78|74.14|74.16|73.22|75.14|75.5|74.9|76.14|75.26|75.24|74.6|74.62|74.72|74.06|74.58|75.74|77.26|78.34|77.62|78.38|78.48|78.66|77.24|77.46|74.32|75.32|73.76|73.5|74.78|76.7|77.68|79.42|80.52|80.42|83.74|84|84.18|84.58|84.6|84.3|83.22|85.18|85.26|85.98
05630|1127858|/equities/nordic-entertainment-b|MSCI_EU_SMALLCAP||0.8866|0.8864|0.8556|0.81|0.8028|0.826|0.799|0.7992|0.7524|0.7484|0.7174|0.7344|0.7184|0.745|0.7778||0.7596|0.745|0.7746|0.7504|0.7634|0.77|0.811|0.7744|0.795|0.8204||0.819|0.8568|0.91|0.935|0.878|0.8136|0.8356|0.7712|0.7862|0.7816|0.8|0.7992|0.836|0.83|0.86|0.88|0.89|0.79|0.86||0.84|0.845|0.8|0.84|0.7936||0.729|0.718|0.6796|0.6428|0.614|0.671|0.7898|0.72|0.7054|0.6954|0.702|0.695|0.7428|0.7808|0.824|0.8868|0.8986|0.9296|0.95|0.95|0.94|||0.949|0.9475|0.93|0.94|0.942|0.9245|0.895|0.871|0.8815|0.85|0.8785|0.96|0.924|0.9395|0.976|1.015|1.085|0.985|1.016|1.063|1.061|0.9385|0.9975|0.9|0.8935|1.02|0.8|0.9185|0.985|1.069|1.118|1.145|1.771|1.94|1.88|1.62|1.648|1.631|2.004|2.564|2.798|2.402|2.5|2.4|2.498|2.096|2.004|2.102|2.174|2.85|3.422|3.158|3.454|4.16|3.98|3.93|4.526|4.522|4.918|4.986|4.998|5.09|1.5458||5.21|1.5776|5.365|||5.5|5.65|5.555|5.555|1.728|5.605|6.15|6.45|7.075|8.05|7.295|6.64|5.28|5.175|6.05|6.06|23.68|23.68|23.1|25.1|24.6|24.58|25.5|25.66|28.14|26.22|25.5|26.82|25.62|23.28|23.9|25.26|7.4525|25.34|25.2|7.8837|24.4|22.36|23.82|22.5|22|21.82|21.94|22.62|27.86|27.54|8.6065|29.08|9.8091|31.86|33.34|35.14|35.18|32.3|8.9587|29.24|31.64|32.8|33.9|35.74|35.08|34.54|33.32|33.94|35.3|35.54|35.84|37.02|37.7|39.5|41.78|43.58|43.64|43.04|38.12|37.32|38.68|41.22|45.18|50.15|51.3|51.45|15.4121|51.55|51|51.25|15.5791|53.9|52.75|51.7|51|51|54.05|53.35|54.55|53.7|16.4294|51.45|15.655|49.96|49.58|46|47.4|45.02|13.8845|48.66
05631|449|/equities/acciona-sa|MSCI_EU_SMALLCAP||114.5|114|112|109|109.2|109|108.9|107.1|105.6|113|110.3|112.4|113.3|115.3|115.7|112.4|113.6|111.4|112.8|111.3|115.6|115.9|117.6|117|118.3|118.6|119|120.3|119.8|120.6|117.9|120.9|115|118.8|120.6|116|124.9|126.4|123.5|123.5|122.5|124.3|123.9|121.8|119.9|121.2|117.5|116.8|116.2|114.1|113.9|111||108.7|111.5|109.2|104.9|107.4|108.7|107.2|107.2|108.5|107.6|107.3|107.6|110.1|107.6|106.7|110.3|109.1|107.5|112|110|109.9|||112.85|114.9|110.85|110.65|111.15|108.25|108.75|108.15|110.5|112.9|112.5|112.3|111.75|112.8|113.85|117|112.5|112.15|110.15|106.75|103.45|100.3|104.25|101.55|104.65|106.15|107.9|108.5|107.5|109.15|111.9|110.1|110.35|112.45|109.95|112.4|114.2|114.45|115.1|117.55|118.45|120.25|118.35|121.5|121.8|120.6|120.6|120.1|117.8|115.5|117.2|116.75|122.6|127.75|130.7|128|128.6|127.25|125.8|126.75|128.05|127.2|131.7||133.3|133.1|133.6|||131.65|133|132|133|132.25|135.15|135.65|130.55|129.95|132.5|135.85|133.4|134.7|133.45|132.15|129.85|129.5|128.8|127.15|126.3|123.85|125.55|124|124.35|129.95|129.1|132.05|131.6|131.4|126.1|127.2|128.5|125.85|125.85|127.4|127.2|123.8|118.25|119|116.15|114.5|115.9|115.8|118.3|115.95|115.35|119.25|119.3|118.65|118|118.25|119.45|120.6|117|114.55|114.6|114.55|112.65|114.3|116.55|120.7|121.5|120.3|121.15|120.55|124.85|124.5|128.5|127.4|126.6|128.3|130.25|127|127.7|129.3|128.45|126.9|125.85|126.35|127.85|130|131.85|131.85|133.35|128.125|126.3|125.6|125.85|124.4|123.4|124.65|124.4|127.75|128.6|131.35|132.4|134.7|131.55|132.2|132.35|134.95|131.85|133.8|134.55|136.35|139.75
05632|1131126|/equities/reply-spa?cid=1131126|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131|||134.5||||||||||||||||||||143.27||143.08||||||||||139.2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118||||||||||||||||||||||||||||93.6|||||||||||||||||||||||||||||92.97|||96.71|||||||||||||||||||95.88|94.09|||||||||||||||
05633|25987|/equities/holmen?cid=25987|MSCI_EU_SMALLCAP||433.4|421|418.6|418|416|412.4|416.4|413.2|411|417.2|417.2|419.8|420.4|424.6|423.6||426.8|420|425.2|424.4|425.8|426.2|423.2|422.2|427.4|429||430|435.8|437.4|439.4|436.2|434.4|447.4|444.6|444.4|451.2|461|463|461|455|447|446.6|447|443.8|445.4||439.8|443.4|432.6|431|432.2||431.6|425|418.6|424.4|418|418|419.8|416.2|410.6|413|424.6|430.2|431.4|433.6|435|438.4|437|438|433.2|433|435.2|||435.4|445.2|446.8|447.5|444.3|443.6|432.4|428.3|421.2|423.5|420.4|426.6|418.4|415.4|415.9|414.3|404.8|408.3|411.3|417.4|415.8|413|412.4|402.9|404.8|403.2|405|403.3|404.4|403.3|401.2|396.8|397.7|403.2|395.1|396.1|401.1|400.8|397.8|401.7|404.1|411.6|414.8|422.8|418.2|408.1|411.3|412|410.4|406.6|409.6|416.1|415.3|418.6|418.4|410.7|410.1|423.6|430.6|427.7|433.7|425.2|430.7||426.1|431.1|431.6|||431.2|429.4|430.1|435|432.4|432.2|427.2|425|430.3|448.8|443.8|434.3|435.9|434.8|438.3|445.6|439.9|440.6|433.7|426.8|428.5|429.5|429.3|430.7|426.9|429.8|421|423.4|429|420.3|421.6|423.1|420.1|423|429.6|423.4|426.9|421.5|420.7|419.2|419.5|410.8|409.1|408.8|398.3|403.1|415.4|422|433.1|435.1|432.8|435.8|437.5|428.2|425|421.8|421.9|416.9|411.1|420.2|425.8|420.3|416.2|422.1|421.1|419.6|429|429.2|425|425.4|425|415.7|407.8|407.2|411.7|406.5|411.5|416.5|414.9|416|414.8|415.5|412.9|409.6|403.5|403.3|397|395.6|398.6|392.5|394.5|392.9|383.6|382.9|380.6|382.9|395.4|396.3|394.7|401.4|403.9|398.8|402.5|406.9|405.5|405.6
05634|26051|/equities/billerud|MSCI_EU_SMALLCAP||98.5|98.35|96.65|97.2|98.8|97.85|98.65|97.7|97.35|98.45|98.1|99.4|99.1|100.6|101.2||101.6|99.7|99.9|101.3|102|104.7|103.9|103.6|104.8|102.1||103.5|104.3|106.2|105.1|108.3|107|106.6|108|108.9|110|112.1|113.1|100.9|99.2|99.4|99.05|97.85|94.3|93.5||92.25|92.75|90.95|91.05|91.9||92.35|95|91|91.25|93.4|97.05|99.2|98.75|98.75|98.45|98|99.8|101.7|102.7|102.7|103.8|101.3|99.9|98.1|97.3|96.5|||96.02|96.92|96.2|94.08|96.48|97.08|96.24|95.14|94.28|95.6|94.6|96.74|98.34|94.5|94.22|93.68|90.56|88.62|88.66|90.76|88.22|88.92|89.16|86.72|88.56|89.06|88.52|90.58|90.16|89.54|88.66|87.52|87.84|89.68|88.18|88.86|87.46|87.68|88.5|90.18|91.84|92.7|94.1|97.72|98|96.02|94.32|93.46|92.38|91.48|92.32|92.18|94.2|95.98|96.98|95.66|97.42|101.5|103.3|104.05|105|103.1|103.8||102.6|102.3|103.1|||102.85|101.1|101.6|103.1|103.15|104.6|101.95|100.5|100.05|105.4|106.15|104.5|104|101.2|103.05|104.25|102.45|102.4|99.68|99.5|98.5|98.34|98.04|98.16|100.55|101.4|98.44|103.75|102.1|98.7|98.44|99.86|100|101.2|103.6|102.6|104.85|103|103.5|102.25|99.62|96.72|94.66|87.98|86.8|89.06|91.16|94.36|97.3|98.88|98.44|100.95|99.4|99.4|98.02|99.1|96.26|99.2|97.88|100.6|101.35|98.52|93.82|94|93.22|92.78|93.26|93.5|92.86|87|87.66|86.62|84.52|84|86.62|83.2|87.44|89.74|90.12|90.38|90.58|89.6|88.16|86.68|84.86|85.7|84|85.5|84.5|82.86|82.56|83.34|83.06|82.76|83.78|84.12|85.18|85.08|85|87.22|87.9|85.78|84.86|87.86|89.78|90.14
05635|15287|/equities/dieteren|MSCI_EU_SMALLCAP||210|206.6|204.2|204.4|207.2|206.6|209|206.8|202.2|199.2|198.1|196.5|195.7|197.2|196.8|196.5|197.6|196.3|194.5|189.7|190|194.4|199.5|196.9|203.4|201.4|200.2|199.4|202.4|204|199.6|202.8|201.8|203.8|203|202.8|203.6|203.4|201.6|199.9|198.9|203.6|215.8|217.8|218.2|216.8|219.8|217.2|216.8|212|207.8|205||203.2|205|203.4|202.8|206|206|203.4|203.8|205.6|203|203.6|206.4|205.2|205.8|208.4|207.6|209.8|209|206.8|208.4|203|||205.6|205.8|204.2|202.8|202|203|201.2|198.7|197.7|197.3|196.9|196.6|197|192|190.9|192.2|188|176.2|181|179.9|178|176.1|178.3|178.4|178.1|177.2|175.5|174|171|172.8|174.8|175.4|176.3|182.1|181.9|180.7|179.7|177.7|178.6|181.5|182.3|187.7|188.2|187.8|187.5|185.5|184.2|182.1|181.7|177.9|177.3|174.9|177.5|178.3|178.5|172.6|172.9|174.7|175|171.3|172.1|173.9|178.5||176.9|177.5|178|||175.5|175.7|175.3|173.4|170.5|170.3|169.4|164.8|163.3|163.4|161.5|157.8|158.8|159|157.1|156.8|156.6|157|156.3|156.2|157|158|157.1|156.1|156.9|155.8|154|156.5|154.5|150.7|151.2|153.1|150.9|145.1|144.4|148.2|146.1|140.1|140.1|137.7|137.2|139.5|138|140.7|139.3|141.5|148|151.6|154.8|154.5|153.6|158.9|158.4|159.2|155|156.8|155.4|154.6|154.5|156.8|159.9|159|157.2|157.7|157.8|160|161.3|161.9|160.5|159.5|163.9|162.4|161.7|161.8|162|157.5|153.6|155.4|154.3|150.6|150.1|150.8|151.7|154.2|153.1|151|151.1|151.1|152.4|147.7|148.4|150.3|153.9|156.3|158.3|159.2|162.3|160.2|159.1|161.1|160.2|157.8|155.2|156.9|158.7|159.8
05636|666|/equities/tui-n|MSCI_EU_SMALLCAP||6.728|6.73|6.636|6.576|6.744|6.516|6.474|6.522|6.43|6.618|6.604|6.652|6.54|6.922|6.86|6.762|6.868|6.85|6.912|6.956|6.77|7.006|7.186|7.034|7.1|6.992|7.108|7.294|6.91|6.8|6.34|6.46|6.492|6.698|6.54|6.48|6.322|6.386|6.342|6.492|6.532|6.708|6.904|6.998|6.92|6.746|6.646|6.652|6.688|6.734|6.636|6.622||6.636|6.818|6.75|6.706|6.724|6.9|6.828|6.684|6.722|6.574|6.692|7.2|7.346|7.51|7.906|7.894|7.864|7.592|7.74|7.478|7.398|||7.636|7.55|7.49|7.162|6.884|6.804|6.72|6.58|6.56|6.63|6.664|6.668|6.72|6.718|6.7|6.77|6.674|6.116|6.286|6.416|6.468|6.54|6.644|6.55|6.6|6.872|6.62|6.496|6.45|6.502|6.264|6.364|6.83|6.834|6.448|6.404|6.316|6.37|6.142|6.154|6.17|6.436|6.466|6.514|6.652|6.68|6.544|6.362|6.4|6.34|6.388|6.15|6.164|6.428|6.448|6.662|6.736|6.836|6.868|6.834|7.002|7.028|7.168||7.064|7.14|7.12|||7.104|7.12|7.126|7.118|7.014|7.088|7.2|6.982|7.278|7.064|7.278|7.13|6.858|5.946|5.838|5.682|5.572|5.684|5.644|5.646|5.674|5.64|5.756|5.77|5.836|5.686|5.546|5.59|5.394|5.17|5.062|5.228|5.192|5.156|5.114|5.146|4.944|4.746|4.748|4.79|4.705|4.666|4.605|4.83|4.634|4.721|4.875|4.891|5.168|4.995|4.829|4.92|5.034|5.062|4.743|5.07|5.036|4.967|4.965|5.194|5.216|5.25|5.184|5.012|5.214|5.548|5.672|5.754|5.574|5.396|5.592|5.576|5.526|5.628|5.56|5.408|5.42|5.36|5.396|5.444|5.288|5.486|5.536|5.576|5.538|5.478|5.64|5.994|6.12|6.176|6.104|6.246|6.43|6.532|6.724|6.626|6.594|6.472|6.734|6.868|6.946|6.698|6.972|7.162|7.36|6.998
05637|989991|/equities/vitrolife?cid=989991|MSCI_EU_SMALLCAP||181.15|179.35|175.25|170.7|170|169.15|168.8|171.25|168.5|171.65|173.35|171.65|171.55|174.8|177.15|173.55|173.55|174.3|171.75|174.6|176|177.25|182.2|175.25|178.7|178.7|181.75|181.75|179.75|183.45|184.5|174.7|178.2|182.9|186.7|187.85|183.05|182.2|186.4|191.05|190.2|189.65|185.35|181.15|175.05|179.35|178|178|178|176.8|175.75|167.85|167.25|167.25|167.25|163.45|158.5|161.25|165.25|164.4|166|167.05|181.85|185.45|191.45|193.2|188.2|186.9|188.1|185.15|184.4|191.65|188.8|193|||200.45|200.45|197.4|196.65|195.1|197.15|198.1|196.05|192.2|195.3|201|200.8|199.65|200.4|200.65|192.6|185.65|179.25|181.45|183.65|179.65|181.05|183.65|182.9|181.85|186.9|188.3|189.05|189.15|189.85|192.2|185.75|185.05|183.45|194.3|194.15|197|192.05|188|177.15|167.65|173.25|174.3|172.7|175.75|174.7|173.05|171.65|167.65|166.9|169.65|170.4|171.85|174.5|175.65|171.35|174.7|189.05|186.2|186.9|186.9|185.35|196.8||195.85|194.15|195.3|||190.7|187.45|187.55|188.5|188.3|192.05|187.45|179.75|173.55|191.25|194.1|191.65|192.65|186.3|182.6|181.05|178.1|181.05|170.1|171.45|175.45|182.3|181.55|176.3|177.15|171.35|164.6|166|167.75|155.35|157.75|160.5|158.9|155.35|152|152.4|152.4|143.05|145.25|137.15|127.25|136.4|138.5|141.35|137.35|138.2|139.45|139.45|141.65|142|138.6|140.4|140.8|139.55|132.9|136.5|138.8|137.85|136.3|139.85|148.7|142.7|143.15|140.8|140.6|145.75|144.6|146.6|144|147.85|146.1|134.2|130|131.75|133.25|134.4|138.3|144.2|145.75|153.65|150.2|149.75|148|149.65||147.35|148.4|153.55|155.35|152.5|152|152|152.2|151.25|156.8|153.75|153.15|153.55|154.4|153.05|155.35|154.6|155.65|163.05|155.45|160.1
05638|26137|/equities/millicom-international-cellular|MSCI_EU_SMALLCAP||258.8|256.6|255.2|258.8|257|256.8|259.2|258|258.8|261.2|258|245|243.6|244.8|247||242.8|239.6|245|242.4|250|254.8|256.4|257.6|257.6|259.2||263|263|264|262.6|260|255|259.8|257.8|257.4|256.4|251.6|256.6|256.8|255|253.8|253.6|252.2|245.8|244.8||250|231.6|230.4|230|228.2||227|224.4|219.4|219.6|218.6|220|220|218.6|219|214.8|213.6|215.4|220|219.2|218.2|217.4|217|214.4|218|220|218|||218.2|210.9|208.4|209.6|204.2|203.1|200.5|201.1|200|199.95|194.4|190|187.85|186.95|187|188|186.2|184.35|187.1|189.7|193.15|188.05|178.25|161.05|163.7|164.35|162.9|165.8|166.15|165.95|166.25|164.65|167|169.45|170.4|169.05|169.45|173.7|172.65|175.9|177.5|179|179.45|179.75|184.8|182.85|182.75|184.35|185.9|185.2|187.95|184.4|188.2|191|193.5|190.9|191|191.25|192.4|190.05|186.2|182.9|184.25||180.25|179.95|182.1|||181.05|181.25|186.45|181.2|173.35|175.15|170.5|167.25|169.6|172.15|173|172.45|173.2|169.55|180|177.8|177.05|178.4|177.65|178.55|179.75|177.45|173.35|172.25|177.2|175.65|175.95|177.85|178.2|175.6|175.8|176.6|176.75|176.85|181|181.65|179.1|176.55|175|171.9|170.45|166.15|162.95|165.6|164.05|165.3|168.3|169.8|169.05|171.3|167.65|170.4|172.75|172.1|168|168.75|168.4|164.65|165|170.7|169.75|168.9|170.45|172.4|174.9|177.45|179.9|178.6|174.6|175.2|178.05|180|177.8|176.75|175.75|172.75|172.65|173.85|175.15|172.35|172.5|174.5|176.15|174.6|171.7|167.8|167.15|166.15|165.4|167.5|170.2|171.5|173.55|172.55|175.9|174.2|173.6|175|172.05|172.85|173.65|169.2|165.05|163.05|163.35|166.1
05639|26328|/equities/ringkjoebing-landbobank|MSCI_EU_SMALLCAP||1161|1164|1153|1150|1153|1152|1165|1160|1168|1182|1166|1162|1168|1194|1196|1191|1196|1202|1208|1209|1167|1201|1210|1161|1156|1164|1190||1172|1220|1230|1227|1205|1205|1201|1211|1218|1209|1211||1213|1205|1211|1208|1219|||1200|1212|1204|1184|1188|1187|1178|1184|1164|1153|1178|1252|1220|1214|1218|1215|1201|1224|1213|1214|1233|1230|1242|1230|1227|1225|1217||||1209|1219|1207|1201|1191|1194|1190|1166|1177|1168|1173|1161|1158|1170|1166|1168|1170|1180|1163|1182|1172|1157|1154|1164|1167|1169|1170|1168|1177|1172|1160|1139|1143|1126|1130|1122|1138|1127|1132|1125|1114|1080|1062|1057|1036|1028|1016|1032|1008|1006|995|1002|1012|1019|997.5|1004|995|986|983.5|986|950.5|969.5||991.5|975|968|||962.5|962.5|960|957.5|960|958.5|958.5|950|941|945|946.5|936.5|938|940|941|940.5|950|938|926|944|948.5|947.5|939|942|953.5|951|935|963.5|974|966|959|971|962.5|960|977.5|972.5|968|960.5|960.5|949|923.5|925|918|978.5|981.5|987|1000|1015|1016|1019|1039|1051|1047|1035|1004|1012|993.5|990.5|1001|1012|1021|1004|998|1002|997.5|994.5|1003|1014|992|982.5|994|1008|992.5|1003|1013|1005|1005|1010|1014|1017|1018|1019|1010|1012|1021|994|1001|996.5|1006|1014|1010|1021|1026|1020|1033|1031|1035|1032|1010|1015|1001|986.5|967|963.5|964|945.5
05640|6930|/equities/arcadis|MSCI_EU_SMALLCAP||62.4|61.4|61.1|60.5|60|59.3|59.4|59|59.3|59.65|59.15|59.15|58|59.85|60.45|60.6|60.55|59.7|59.6|58.85|58.7|59.6|59.8|59.25|59.55|58.95|62.05|61.65|60.55|60.45|60.05|60.55|61.05|61.35|62|61.9|60.8|60|59.85|59.55|59.7|59.75|60.6|60.45|60.65|60.75|60.7|60.6|60.6|60.5|60|59.15||58.15|60.5|60.95|60.55|60|60.15|59.3|58.7|59.15|59.55|59.6|59.05|59.5|59.45|59.4|58.9|59.1|59|58.25|58|57.65|||56.75|56.65|56.9|56.9|57.45|57.35|57.25|56.65|56.3|56.95|57.3|57.1|56.75|56.1|56.3|55.95|55.9|54.85|55.1|54.4|53.9|54.2|53.75|54.05|53.05|52.2|50.05|49.9|50.3|50.1|49.86|49.36|48.66|48.8|48.9|49.98|49.92|49.94|49.96|50.1|50.15|50.95|50.5|49.92|50.15|49.48|49.6|48.92|48.98|48.5|49.02|48.5|48.6|48.98|49.44|48.48|48.72|48.16|47.98|47.46|47.76|47.46|48.54||48.84|48.54|48.44|||48|47.96|47.76|47.66|47.24|47.44|47.32|46.82|46.92|46.76|46.62|46.54|46.7|46.54|46.1|46.26|46.06|46.38|46.4|46.28|46.1|46.04|45.78|45.54|45|44.82|44.36|42.9|43.26|42.68|42.44|42.86|42.06|41.16|41.04|41.14|41.02|40.4|39.92|38.78|38.4|38.24|37.42|37.8|37.78|37.86|38.6|38.84|39.54|39.44|39.86|40.7|40.76|41.22|41.06|41.22|40.66|40.76|41.34|42.12|42.6|42.5|42.14|42.28|43.2|43.04|43.14|43.2|42.72|42.8|42.76|42.68|42.14|42.46|42.64|42.44|42.56|42.62|42.72|42.74|43.14|43.24|43.22|43.32|43.04|42.32|42.24|42.22|42.32|41.78|40.72|41.2|41.22|41.14|41.44|41.04|41.2|40.78|40.04|40.04|39.84|39.58|39.66|39.58|39.9|40.14
05641|942509|/equities/fevertree-drinks-plc|MSCI_EU_SMALLCAP||1020|1028|1013|1013|1056|1048|1053|1101|1101|1089|1084|1086|1110|1079|1081|1062|1023|1016|1002|1002|1005|1006|1036|1023|1038|1076|1080|1083|1078|1088|1081|1053|1048|1128||1180|1145|1160|1162|1171|1189|1195|1191|1186|1160|1174|1154|1149|1137||1157|1144|1110|1133|1112|1093|1091|1103|1102|1085|1084|1079|1075|1077|1090|1068|1097|1108|1109|1158|1101|1120|1145|1154|||1201|1197|1198|1076|1068|1077|1097|1112|1103|1107|1150|1190|1204|1207|1179|1197|1171|1166|1178|1167|1155|1142|1117|1062|1076|1060|1070|1052|1051|1052|1044|1026|1010|1012|1020|1034|1035|1048|1008|1008|1018|1010|1036|1056|1066|1076|1012|999|983.5|986|988.5|1000|1011|999|952|958|988|1021|1013|995|1007|987|1006||1049|1051|1059|||1044|1063|1083|1075|1084|1083|1108|1056|1045|1071|1064|1054|1054|1042|1048|1018|1053|1063|1055|1067|1079|1080|1073|1053|1067|1073|1051|1092|1105|1082|1076|1126|1100|1100|1088|1071|1007|995|1004|983|963.5|964.5|971|1012|1040|1025|1008|1020|1036|1028|1003|1039|1049|1094|1049|1060|1061|1088|1097|1129|1200|1194|1206|1220|1228|1248|1245|1253|1265|1259|1288|1312|1307|1310|1305|1295|1291|1295|1297|1288|1283|1313|1314|1294||1259|1263|1241|1246|1232|1238|1278|1315|1319|1338|1323|1341|1326|1345|1347|1340|1327|1330|1348|1342|1370
05642|26224|/equities/wihlborgs-fastigheter|MSCI_EU_SMALLCAP||113|111.4|110.9|105.3|102.6|102.6|101.3|100.2|98.2|98.5|97.9|96.55|94.8|95.9|98||98.15|95.5|97.15|96.4|96.8|98.55|99.2|96.65|97.5|98.2||101.6|101.7|100.5|99.7|97.95|95.65|98.3|98.55|98.3|98.2|100.6|98.8|100.2|99.9|100.6|101.2|97.5|96.7|95.9||96.25|96.35|94.1|94.2|94.5||93|92|90.1|87.7|91.4|95.05|93.3|92.25|92.2|91.4|92.55|90.3|90|90.5|91.35|93.95|95.9|94.3|95.4|96|96.8|||99.2|98.3|97.7|97.1|96.55|94.6|91.85|91.1|88.9|88.8|88.85|89.2|88.4|88.8|88.7|85.95|84.35|83.6|84.05|85.8|83.4|82.9|83.85|83.6|84.7|85.15|83.85|85.7|86.45|86.8|87.05|85.6|85.15|88.9|88.2|90.25|90.65|90.55|89.25|90.2|91.95|93.45|94.15|94.4|93.6|92.9|91.8|88.55|89.15|88.3|88.2|87.5|89.35|90.75|93|91|92.65|90.7|91.8|91.65|92.2|92.25|93.7||94.4|94.6|93.75|||94.5|93.6|94.1|93.15|93.6|92.85|95.55|88.65|88.3|89.3|87.75|90.2|89.8|88.3|85.3|86.95|85.15|86.85|86|87.9|86.55|86.8|86.45|85.2|87.35|86.5|84.25|84.8|86.35|78.55|79.95|80.55|78.7|80.05|78.7|78.45|78.7|73.3|72.15|69.6|69|67.45|67.25|70.5|71.2|72.1|71.15|72.95|74.55|75.65|76.1|77.4|78|76.95|75.45|75.55|75.4|73.45|73.4|75.95|76.45|74.85|72.6|74.5|77.15|77.15|78.05|78.25|77.2|77.5|79.35|82.5|78.9|79.2|81.95|80.9|81.2|81.5|81.55|82.95|83.45|84.25|82.4|82.2|81.5|80.3|80.2|79.5|77.8|75.65|78.5|80.35|82.5|81.75|83.45|83.35|84.4|81.75|80.05|80.65|81.35|80.05|79.5|80.75|82.3|82.3
05643|32285|/equities/fluidra-sa|MSCI_EU_SMALLCAP||20.42|19.99|19.42|19.4|19.75|19.44|19.59|19.4|19.17|19.35|19.49|19.44|19.64|19.94|21.66|21.4|22|21.64|21.66|21.66|21.5|21.72|22.56|22.18|22.3|22.3|22.3|22.4|22.42|22.4|22.34|22.96|23.12|23.38|23.64|23.54|23.82|24.06|24.34|24.16|23.86|23.84|23.86|23.5|22.66|23.3|21.72|20.88|21.68|20.68|20.38|19.99||19.9|20.16|19.93|19.66|20.42|19.95|19.35|18.99|19.2|19.2|19.22|19.63|19.68|19.92|20|20.42|20.8|20.76|21.16|21.18|21.24|||21.92|21.9|21.88|21.84|21.84|22.16|21.82|21.76|21.58|22.04|22.18|22.36|22.5|22.16|22.46|22.34|22.08|21.52|21.44|21.62|21.56|19.85|19.72|19.81|19.97|20.92|21.14|21.12|21.18|21.32|20.78|21.06|20.76|21.06|20.94|20.62|20.58|20.96|20.36|20.2|20|20.12|19.86|19.45|19.46|19.5|19.53|19.15|19.03|18.7|18.84|18.67|18.88|18.96|19.15|18.8|18.31|18.36|18.56|18.67|18.98|18.72|19.3||18.85|18.99|19.56|||19.41|19|18.99|19.12|18.85|19.08|19.2|17.81|17.88|18.35|18.43|18.33|18.36|18.19|18.3|18.78|18.95|19.06|19.15|19.18|19.08|19.02|19.12|18.79|18.95|18.93|18.79|18.85|18.3|17.42|17.45|17.82|17.52|17.54|17.48|17.65|17.11|16.71|16.62|16.55|16.43|16.83|16.12|16.41|16.46|16.55|16.86|16.91|17.36|17.44|17.43|17.99|17.76|17.67|17.73|17.64|17.96|17.9|18.35|18.71|19.37|18.9|18.77|18.66|19.01|18.98|18.7|18.88|18.66|19.25|19.6|19.75|19.92|20.22|20.04|19.65|20.04|20.3|20.28|20.54|20.72|20.76|20.6|20.64|20.26|20.18|20.1|20.32|20.38|20.22|20.94|21.22|21.4|21.24|21.14|21.34|21.8|21.24|20.88|20.98|20.5|19.92|19.86|19.8|20.12|20.22
05644|989966|/equities/sweco-b?cid=989966|MSCI_EU_SMALLCAP||155.45|150.3|148.7|150.4|148.8|150.4|150.4|148.7|148.2|146.4|146.3|145.65|146.3|147.15|147.45|148.6|148.6|146.7|146.9|145.55|145.75|150.1|148.3|146|145.65|146.9|146.7|146.7|144.9|145.45|146.4|149.85|149.75|148.5|148.4|150.2|148|147.35|147.15|142.5|139.35|138.9|121.45|121.55|124.2|125.85|121.55|121.55|121.55|120.2|118.3|118.3|117.35|117.35|117.35|116|112.5|114.6|114.9|112.6|113.25|114|116|116|116.3|117.85|116.8|116.8|117.25|118.5|116|121.15|119.05|120.4|||123.05|123.05|121.75|123.65|124|125.85|124|120.8|121.25|122.3|118.1|116.3|115.65|116.9|113.15|113.45|114.3|112.4|110.9|110.3|110.2|107.55|108.3|109.05|109.65|109.35|109.85|109.05|107.65|108.8|107.45|105.65|102.33|105.85|104.78|120.3|122.7|122.5|123.35|123.75|122|122.7|121.25|126.7|125.85|125.05|124.3|123.15|121.75|122.7|122.4|125.55|127.45|130.2|127.85|126.8|129.85|129.75|128.6|130.8|130.8|131.55|136||135.65|135.05|133.05|||131.85|131.35|132|131.85|130.1|133.75|132.5|130.2|129.05|128.1|128.7|128.8|129.45|129.25|125.85|125.85|126.1|126.6|123.05|122.3|121.85|120.5|119.35|119.35|118.2|120.8|118.2|116.8|116.4|111.15|110.8|112|111.55|113.35|110.8|109.75|109.75|101.83|102.5|100.3|100.58|93.72|94.62|97.62|96.33|98|96.4|96.4|96.97|96.22|102.5|103.72|102.5|104.58|101.85|100.97|100.5|100.8|102.78|102.5|102.3|102.12|101.62|97.75|99.83|98.97|100.67|100.6|97.85|101.92|98.88|99.75|99.92|99.25|101.35|102.4|102.2|103.65|104.2|106|105.75|106.5|106.7|106||103.35|105.35|104.33|104.67|105.17|105.05|105.75|106.8|107.55|109.25|109.85|110.3|109.15|108.5|107.45|109.25|106.9|106.6|107.45|108.7|109.65
05645|999066|/equities/mips-ab|MSCI_EU_SMALLCAP||419.4|410.2|399.6|400|400|401|405|406.2|406.6|416.2|415|424.2|421.6|434.8|454||441.4|443.4|421.8|430.4|433|450.4|450.6|437|439.8|439.6||420|422.4|423|427.6|424|408.4|425.2|423.8|424|428|422.6|434|429.2|418.2|414.6|409.6|407.2|399.4|394||392|394.6|389|385|373||376.2|384.8|347|365|338|357.2|349|350.6|357.4|356.2|358.6|357.4|366.4|370.8|363.8|365.8|337.8|329.4|335|335|349.6|||351|344.7|347|358|350|343.1|327.8|312.4|301.1|306|310.7|306.6|301.4|303|297|295|288.6|291.3|298.2|308.3|316.8|294.6|317|321.4|336.7|337.8|334.2|331.1|330.7|345.9|331.7|319|319.1|323.2|335.3|348|315.7|326.5|318.9|320.8|340.3|347.3|347.4|343.3|327.2|322.1|329.4|313|330.2|330|327.3|318|323.1|312.3|313.1|306|318.9|315.1|319.6|317|322.6|337.4|353.8||364.5|359.3|356.5|||353.6|352.1|357.8|357.3|337.2|333.7|321.5|293.7|300.1|305.5|304.7|302|317.8|310.7|304.5|310.3|303.6|318.3|319.8|333|341.7|338.4|335.5|321|323.3|315.9|303.4|317.2|315.6|287.2|298|302.1|302.3|293.3|294.3|281.4|289|272.6|274.5|266.5|259.6|267.3|292|317.8|316.7|323.9|339.5|332.3|339|340|344|349.3|356.6|371.1|351.3|344|352.9|348.6|344.7|364.2|370.8|350.2|332.9|326.3|329|327.1|334.6|340.7|326|348.6|359|366.4|359|363.1|374.7|380.1|378.3|398.7|400.2|403.5|403.6|405.3|393.2|413|419.6|409.2|408.8|417.9|415.5|430.4|428.5|443.4|465.9|465|479.3|470|467.4|468.6|465|471.2|471|453.8|471.4|480.4|476.6|478.3
05646|986591|/equities/fortnox-ab|MSCI_EU_SMALLCAP||63.82|64.06|62.76|62.84|64.06|63.44|62.64|64.74|63.36|63.6|63.98|63.48|64.46|63.04|62.98|61.82|61.82|64.54|64.72|64.32|64.12|65.32|67.04|65.26|64|64.78||65.66|63.58|64.5|64.86|65.8|65.52|66.5|66.94|65.52|68.54|69.84|70.68|70.18|68.54|67.7|70|68.88|65.56|65||63.98|63.52|63.6|61.56|62.08||65.38|64.22|63.88|61|65.16|63.92|62.2|62.1|63.88|63.56|63.78|64.44|63.68|64.76|65.04|65.3|66|67.02|67.5|67.28|66.82|||66.94|68.14|80|79.68|78.86|79.62|76.7|76.82|77.94|78.34|77.72|80|78.16|76.2|77.4|77.76|76.98|76.88|79.6|79.82|72.14|74|74.3|74.16|74.28|73.84|72.76|72.1|72.9|71.92|75|62.46|61.98|63.1|63.12|63.44|62.24|60.7|60.48|58.22|58.88|57.8|58.04|58.74|58.54|58.2|57.86|55.28|53.76|52.62|52.56|51.04|51.96|52.94|54.06|52.82|54.32|54.66|53.72|54.08|54.62|55.24|55.62||60.64|60.24|59.72|||58.8|58.42|58|57.84|60.52|61.94|61.8|60.72|60.9|61.54|59.86|58.82|58.5|56.18|54.92|56.4|55.76|55.78|54.42|55.46|54.26|55.26|54.4|53.56|52.72|51.24|50.34|51.32|51.5|48.33|48.25|48.87|48.02|46.58|46.45|46.76|45.73|44.2|44.14|43.24|41.38|47.01|46.73|48.32|47.6|48.64|49.75|47.32|49|50.5|50.2|52.92|53.34|53.96|51.64|53.66|55.4|55.58|55.84|57.8|58.4|56.9|56.46|55.66|57.26|58|59.1|60.34|58.56|58.44|57.82|57.72|55.34|54.68|54.8|54.68|54.5|56.42|55.6|55.72|55.4|56.92|56.88|57.6|56.5|54.36|55.9|58.94|59.02|58.92|59.82|59.12|61.5|61.72|62.74|61.94|61.92|60.34|61.52|62.18|63.24|61.9|63.4|64.66|64.64|64.9
05647|948856|/equities/hera-spa?cid=948856|MSCI_EU_SMALLCAP||3.34|3.37|3.33|3.26|3.28|3.26|3.24|3.2|3.21|3.25|3.19|3.22|3.21|3.22|3.24|3.42|3.33|3.27|3.29|3.256|3.26|3.45|3.36|3.3|3.4|3.37|3.46|3.46|3.46|3.42|3.38|3.35|3.31|3.37|3.35|3.33|3.33|3.39|3.4|3.45|3.46|3.46|3.5|3.54|3.53|3.51|3.47|3.47|3.49|3.48|3.42|3.45|3.38|3.38|3.41|3.37|3.4|3.35|3.36|3.25|3.2|3.17|3.13|3.13|3.15|3.17|3.11|3.13|3.11|3.15|3.15|3.17|3.17|3.24|||3.27|3.28|3.26|3.32|3.3|3.27|3.28|3.26|3.33|3.37|3.37|3.34|3.32|3.33|3.36|3.31|3.29|3.26|3.19|3.23|3.22|3.17|3.19|3.19|3.22|3.22|3.24|3.23|3.15|3.15|3.15|3.14|3.15|3.1|3.05|3.15|3.15|3.14|3.12|3.17|3.18|3.28|3.2|3.23|3.21|3.09|2.96|2.9|2.99|2.97|2.96|2.96|3.01|3.02|3.03|2.98|3.03|2.98|2.97|2.94|2.95|2.9|2.96||2.98|2.96|2.98|||2.99|3.01|3.01|3.03|3|3.01|3.03|2.95|2.91|2.96|2.94|2.9|2.91|2.93|2.9|2.88|2.88|2.91|2.89|2.88|2.85|2.84|2.86|2.84|2.85|2.86|2.83|2.8|2.77|2.67|2.65|2.67|2.68|2.74|2.72|2.77|2.77|2.69|2.64|2.58|2.55|2.55|2.52|2.56|2.53|2.57|2.6|2.6|2.62|2.62|2.59|2.62|2.6|2.59|2.56|2.52|2.55|2.54|2.49|2.51|2.62|2.58|2.64|2.69|2.69|2.71|2.79|2.88|2.9|2.85|2.92|2.94|2.88|2.86|2.86|2.81|2.81|2.74|2.76|2.78|2.8|2.78|2.78|2.78||2.76|2.73|2.68|2.62|2.6|2.6|2.59|2.62||2.67|2.66|2.7|2.66|2.64|2.57|2.68|2.71|2.77|2.82|2.82|2.82
05648|949094|/equities/glanbia-plc?cid=949094|MSCI_EU_SMALLCAP||18.2|18.2|18.2|18.2|18.2|18.2|18.2|19.1|18.2|18.2|18.2|18.43|19.2|18.3|17.4|18.3|19.14|18.23|18.23|18.23|18.23|19.14|19.14|18.23|17.44|18.35|18.06|18.28|18.28|17.3|18.09|18.09|18.09|18.09|18.5|18.5|18.09|17.65|16.86|17.65|16.86|17.65|17.65|17.65|17.65|16.86|18.44|17.65|17.65||17.65|18.44|18.09|17.6|17.5|17.5|16.9|17.5|17.5|17.5|17.5|17.5|16.9|17.5|16.9|16.9|17.52|17.52|18.1|17.72|17.93|17.34|17.34|17.84|||17.92|17.93|17.8|17.7|18.1|18.1|18.1|18.1|17.9|17|17.21|17.8|17.21|17.21|17.8|17.8|17.8|16.78|17.06|17.09|16.81|16.79|15.41|15.41|15.41|15.79|15.41|16|15.19|15.91|15.9|15.89|15.77|15.9|15.91|15.9|15.9|16|15.8|16.16|16.3|15.9|15.88|14.8|15.3|15.17|15.19|15.2|15.21|15.41|15.36|14.6|14.88|14.81|14.2|14.61|14.61|14.61|14.61|14.66|14.8|14|15.2||14.3|14.91|14.9|||14.89|14.9|14.91|15.12|14.9|15.6|15.6|15.6|16|15.4|15.37|15.31|15.29|15.9|15.3|14.7|15.1|15.08|15.09|15.1|15.1|15.1|14.9|14.9|14.9|15.2|15.2|15.2|15.2|15.2|15.2|15.3|15.3|15|15.35|15.36|15.45|15.48|14.35|14.35|14.35|14.35|14.35|14.35|14.35|14.35|14.8|14.8|14.7|14.7|14.7|14.7|15.4|14.7|14.7|14.38|14.7|15.25|15.25|15.25|15.25|15.25|15.48|15.25|15.18|15.11|15.87|15.87|15.87|15.88|15.11|15.34|14.6|15.34|15.23|15.23|14.86|15.14|15.14|15.14|15.2|15.14|15.46|15.08||15.02|14.91|15.02|15.02|15.02|15.02|14.46|14.2|14.2|14.2|14.2|14.2|14.43|14.2|14.2|14.2|14.2|14.38|13.8|13.96|13.96
05649|989873|/equities/nolato-b?cid=989873|MSCI_EU_SMALLCAP||62.35|60.4|58.65|58.15|58.45|58.4|58|58.85|58.95|58.65|57.5|58|57.8|57|58.25||57.85|59.2|60.05|59.75|59.55|60.75|62|60.8|59.6|60.25||60|59.85|60.1|61.8|61.05|60.4|61.55|61.55|62.05|61|60.9|61.4|61.35|60.2|60.05|61|61.05|61.15|60.9||58.8|58|57.9|54.65|54.55||54.4|54.7|53.8|53.05|54.55|53.85|53.35|53.45|53.45|51.4|51.4|52.15|52.9|53.5|53.15|53.55|53.55|52.4|53.05|53.4|52.25|||48.06|48.12|47.58|47.16|46.08|45.84|44.76|44.4|43.94|45|43.56|44.16|43.98|43.24|43.48|42.82|42.38|42.7|42.92|43.95|43.5|43.06|43.26|43.6|43.92|44.54|43.7|43.58|44.16|44.78|45.14|45|44.7|45.12|44.54|47.44|46.44|45.08|50.2|50.9|50.95|50.8|51.75|50.1|49.96|49.18|48.46|49.4|49.62|49.58|50.75|50.3|51.05|51.25|52.55|51.5|51.3||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05650|13378|/equities/azimut-holding|MSCI_EU_SMALLCAP||23.61|23.39|23.23|22.62|22.91|22.68|22.65|22.49|22.34|22.38|22.02|22.23|22.28|22.56|22.89|22.55|22.93|22.39|22.77|22.72|22.48|23.08|23.93|23.46|23.89|24.17|24.5|24.5|24.37|24.5|24.44|24.58|24.08|24.58|24.66|24.76|24.73|24.66|24.91|25.21|25.944|26.1017|25.737|25.6581|25.3821|25.254|25.1751|25.3821|25.1259|24.8893|24.4457|24.3668||24.4161|24.3964|24.2584|23.8543|24.1993|24.3866|23.9134|23.667|23.8148|23.7853|23.6473|24.0317|23.8543|23.9331|24.1007|24.012|24.426|24.0514|24.5443|23.8641|23.6571|||24.8203|24.771|24.4457|24.564|24.426|24.5837|24.219|24.426|24.4753|24.6527|24.564|24.7118|23.9923|23.7557|24.012|25.3328|26.9198|26.8114|26.5847|26.151|26.1411|26.0426|26.0524|26.22|26.22|26.0623|25.9538|25.8553|25.8651|26.2003|25.944|25.9538|25.6187|26.151|25.7666|25.7567|25.8257|25.9144|25.461|25.6187|25.4314|25.53|25.3526|25.1061|25.5201|25.2047|25.2638|24.9583|25.0766|24.702|24.7316|24.6429|24.5443|24.3767|24.1894|23.7261|24.4359|24.0416|23.8543|23.5487|23.5487|23.3023|23.4304||23.3023|23.3319|23.3121|||23.2628|23.3121|23.2924|23.2333|23.1741|23.3023|22.9869|22.4841|22.6123|22.3166|22.1786|22.0899|22.0011|21.7941|21.7843|21.9716|22.0011|21.8434|21.5379|21.6857|21.7843|21.666|21.7251|21.7941|21.9519|21.6266|21.2816|21.4886|21.2816|21.0253|20.5521|20.9661|20.2959|20.1874|20.1677|20.1776|19.8621|19.5861|19.596|19.2904|19.1376|19.1229|19.0489|19.3052|19.2559|19.3742|19.5664|19.7833|20.0001|20.0691|20.079|20.7296|20.355|20.2959|20.079|20.355|20.0889|19.9016|19.9903|20.2663|20.3846|20.3846|20.6409|20.562|20.5719|20.6507|20.7|21.0154|20.8873|20.7|20.8281|20.8479|20.7296|20.8084|20.8577|20.769|20.7296|20.8971|21.0056|21.045|21.0746|21.0746|20.9464|20.8479|20.6803|20.4339|20.3747|20.355|20.2663|20.0987|20.079|20.355|20.6606||20.7099|20.5324|20.6803|20.5127|20.4733|20.3747|20.4339|20.3649|20.3944|20.8084|21.1731|21.321
05651|26217|/equities/unibet-group-plc|MSCI_EU_SMALLCAP||126|126.5|126.1|126|126.4|126.5|126.5|126.4|126.2|126.1|126|126|126|125.5|125||124.7|124.8|123.6|123.4|124.4|124.7|124.7|125|125|124.8||124.8|124.5|124.5|124.4|124.4|124.2|124.3|124.3|124.2|124.2|124.1|124|123.9|123.5|123.9|124.4|124.4|123.8|123.9||124.1|123.9|123.8|123.8|123.7||123.8|123.7|123.1|123.6|123.2|123.3|123.2|123.7|123.8|124.1|124.5|124.6|124.9|124.8|124.6|124.4|124.4|124.4|124.5|124.7|124.7|||124.3|124.4|124.05|123.85|123.65|123.45|123.3|123.2|122.95|123|122.95|123|123|122.8|122.8|122.85|122.85|122.7|122.85|122.8|122.8|122.8|122.8|122.8|122.95|122.8|122.8|122.75|122.5|122.5|122.45|122.45|122.6|122.65|122.7|122.65|122.8|122.9|122.95|122.85|122.95|122.85|122.8|123.15|123.35|123|121.7|121.75|121.9|104.5|105.5|100.95|98.78|97.1|94.74|93.86|92.96|91.1|89.68|89.5|90.64|91.44|92.2||93.16|95|94.38|||95.14|96.48|99.86|98.82|97.36|96.68|95.46|95.7|95.5|94.58|94.36|92.22|91.42|90.62|90.46|91.34|87.7|88.92|92.8|95.14|96.14|95.2|95.82|94.42|96.9|96.1|94|96.34|96.7|94.26|94.8|95.48|95.6|92.7|92.3|93.3|92.18|90.72|91.26|91.68|88.94|89.78|89.62|92.34|90.56|93.38|91.66|93.02|94.22|93|94.1|96.8|99.62|101.65|97.5|99.58|99.22|98.66|100|101.7|99.88|100.15|100.7|101.6|103.1|106.7|108.65|111.75|111|113.65|114.35|114|111.8|111.9|112.65|113.8|112.3|112.9|112|111.6|109.95|108.7|109|114|112.9|113|112.5|112.15|111.7|112.1|113.4|114.6|114.7|116.55|117.4|119.35|121.2|119.8|119.55|120.05|120.75|119.65|116.95|124.5|126.5|127.35
05652|960714|/equities/bravida-holding-ab|MSCI_EU_SMALLCAP||89.5|83.9|82.05|81.8|84.15|82.85|81.75|80.25|79.35|78.95|78.6|78.2|78.45|79.95|82.55|82.2|82.2|81.25|82.15|82.3|81.2|82.15|84.05|82.3|82.05|84.4||84.6|83.65|82.8|82.85|82.05|80.65|82.8|81.35|83.05|82.25|83.2|82.3|82.95|82.4|82.15|81.95|79.95|79|80.75||77.15|79.2|76.5|75.6|76.2||75.15|75.5|72.45|71|72.65|71.3|70.4|69.95|70.5|69.7|77.7|79.35|79.45|80.1|80.2|78.85|78.45|77.5|88.6|93.85|93.45|||93.9|95.55|94.65|94.05|94.55|96.2|92.9|94.35|93.35|93.7|94.7|95.1|94.1|91.1|91|88.55|87.15|85.7|85.75|88.3|88.05|87.4|87.2|85.55|85.35|85.05|85|83.8|84.85|86.9|82.65|77.55|76.15|78.3|77.05|77.9|77.7|77.9|76|77.2|78.8|79.25|78.05|77.9|77|79.35|78.3|78.9|77.8|76|78|76.6|78.6|79.35|80.45|78.25|78.85|78.65|80.25|77.5|78.85|77.85|80.95||81.05|81.6|80.05|||81.55|81.5|81.4|79.9|77.6|77.7|78.3|72.9|73.25|73.3|71.7|70.35|67.45|66.85|65.75|66|65.85|67.75|67|68.5|70|74.3|73.9|73.9|76.3|75|73.2|75.65|73.25|72.4|73.4|73.8|72.65|72.85|72.9|73.45|72.4|70.7|69.7|69.55|67|67.3|68.2|77.5|77.25|77|78.2|78|80.35|80.65|82.9|83.85|83.2|82|78.9|81.85|80.9|78.75|79.4|82|80.6|78.75|77.85|77.95|79.35|79.1|79.2|79.4|77.95|78.25|78.8|80.65|80.7|79.8|80.95|81|81.35|83.05|83.4|81.6|80.3|78|74.85|75.8|75|74.3|72.6|73.9|73.65|74.2|75.7|76.35|78.15|77.55|80.35|80.6|81.55|80.95|81.15|82|82.4|81.4|82.5|83.25|84.6|85.55
05653|26228|/equities/alk-abello|MSCI_EU_SMALLCAP||158|154.6|153.1|154.8|152.4|154.3|152.9|153.3|154.5|151.1|153.1|151.6|150.9|158.6|157.2|145.1|145.7|145.8|146.2|146|145.7|145.3|145.5|142|144.5|143.7|141.5||141.6|152.9|152.6|150.2|151.4|153.1|153|154.3|155|158.3|154.9||152|155.9|155.2|154.5|153.3|||153.3|153.5|152.4|148.8|131|131.2|130.5|130.8|130|124.4|126.5|128.7|127.5|125.6|125.6|126.2|127.3|128.6|124.6|126|123.8|122.9|124.7|123.8|122.1|124.3|122.4||||124.1|123.9|125|127.8|128.4|127.8|129.5|129.2|127.4|129.2|130.4|130.8|129.7|131.9|132.2|131.6|132.1|131.4|130.4|128.5|130.2|128.2|130.4|129|131.3|131.8|130.8|128.5|128.2|128.6|124.9|128.4|131.3|129|123.7|114.4|113.1|111.8|112.8|110.7|111.6|109.2|109.4|109.7|107.4|104.9|107.4|108.4|109|114|109.2|108|107.7|108.6|107.5|107.3|106.6|105.2|104.3|103.1|100.2|102.5||101.2|100|100.3|||99|98.75|100.1|98.95|98|98.45|99|95.45|94.25|93.35|93.15|93.5|93.15|93.25|92.2|91.75|94.8|94.65|91.85|91.6|93.7|93.9|93.55|93.9|94.5|94.75|92|93.65|80.25|77.5|75.8|77.15|76.35|77|79.85|79.4|77.6|76.45|78.15|74.6|78|76.65|77|78|77.3|78|78.15|80|82.25|82.85|82.55|84.4|83.45|81.25|80.25|82.95|83.35|79.45|75.9|78.1|79.45|79.5|80.2|80.4|81.95|83.15|83.25|84.1|82.25|81.8|79.2|78|75.3|76.75|78.4|79.75|79.35|79.7|79.25|82|83.1|81.95|80.8|82.25|81.4|79.8|77.55|72.5|71.45|72.3|72.15|75.05|75.25|72.35|73.6|73.5|76|75.3|76.15|74.5|74.25|74|74.2|74.15|73.8|71.75
05654|942516|/equities/entra-asa|MSCI_EU_SMALLCAP||125|126.4|122|115.8|115.2|114.4|114.6|115.2|114.4|113.6|109.4|106.6|105|106|108.4|108.6|108|109|109.2|108.2|109.2|110|110|107.6|108.4|109.4|110.4|111.8|113.2|111.2|112.8|111.8|109.2|111.6|110.6|110.8|111.6|112.4|113.8|||112|110|108|109.4|109.2||107.8|106.6|102.2|102.8|102.2||102.6|103.4|102|99.6|103.2|102.8|107|106.2|106|106|106.4|108.2|107.4|107.4|109.8|113.2|112.4|111.4|112.6|112.4|111.4||||112.2|111.5|110.5|113.3|112.7|108.8|107.9|108.1|106.2|109.6|109.5|109.6|111.2|110.2|107.9|108.7|107.2|106.7|106.5|104.4|103.2|104.6|104.7|106.5|107.4|107.5|107.6|107.5|108.5|110|110|107.9|110.5|107.3|112.5|114.5|116.2|114.7|114.4|117.6|115.2|115.6|116.4|116|115.5|115.3|114|115|112.8|112.9|112.4|115.3|115.2|116.6|114.7|113.7|113.4|113.5|112.7|114.5|113.9|113.4||115.4|114.4|113.1|||113.6|112.9|113.3|110|110.6|109.1|110.8|107.5|109.6|109.4|109.3|109.6|107.8|105.7|102.6|104.2|103.1|103.3|101.5|102|101.1|100.3|100.5|98.25|100.9|99.95|98|99.3|99.95|92.85|92.6|95.2|93.8|94|93.8|94.75|92.1|87.7|87.15|84.95|84.5|84.1|84.7|86.45|84.85|85|85.05|86.15|86.45|89.1|89.55|90.9|91.35|91.15|90|90.2|90.7|89.3|90.35|91.65|91.6|90.35|92.05|92.85|94.5|94.95|96.7|97.35|96.9|96.15|98.05|98.7|97.1|97.8|100.9|99.8|100|101|100.3|100.6|98.95|99.8|99|98.15|99.1|98.4|99.15|100.2|98.85|98.4|96.15|97.05|99.2|99.1|98.85|97.8|98.15|95.1|95.4|93.75|95|93.95|95|98.05|99.05|98
05655|1056353|/equities/arjo|MSCI_EU_SMALLCAP||42.1|42.26|41.42|41.76|42.44|42.3|41.56|40.56|40.72|40.84|41.02|41.22|40.7|42.2|42.18||42.28|42.36|44.26|44.54|44.64|45.06|45.3|45.38|44.74|45.26||45.24|45.82|45.94|46.32|46.06|45.9|46.48|46.7|46.5|46.22|47.2|47.58|47.64|47.94|47.88|48.76|49.5|47.54|47||45.78|45.86|45.4|45.88|46.12||46.72|46.9|46.46|45.74|47.4|48.64|48.04|46.4|47.28|52.45|52.55|52.5|52.25|52.7|51.95|51.95|53.15|52.15|52.8|51.55|50.8|||51.15|51.55|50.4|50.15|48.88|49.1|48.9|50.65|49.36|50.25|49.52|49.74|50.1|49.86|50.3|49.94|48.78|48.06|48.86|48.82|49|48.9|48.42|47.74|47.7|48.5|49.84|50.15|50.45|51|50.25|50|49.14|50.25|50.3|50|48.64|48.12|49.14|48.78|48.94|48.92|46.66|43.7|43.98|44.56|44.64|43.14|42.88|43.76|43.88|42.8|43.2|42.4|42.7|42.54|41.56|40.46|40.36|39.18|40.1|38.58|39.6||39.4|39.9|39.6|||39.86|39.4|39.74|39.5|39.06|39.26|39.84|38.7|37.74|37.92|37.48|37.62|38.42|38|38.5|38.68|37.58|37.44|36.24|35.98|37.06|37.24|37.66|37.08|37.52|37.32|37.06|37.8|38.82|36.96|36.82|36.76|36.1|36.5|37|37.06|37.22|37.12|37.26|36.12|34.72|35.5|35.2|35.66|35.46|35.32|37.88|39.46|40.06|40.2|39.86|40.86|41.08|42.16|40.1|40.6|41.5|41.78|41.86|42.8|42.32|41.64|40.84|41.86|43.34|43.1|43.76|44.14|42.36|43.82|43.48|43.3|42.86|42.1|41.36|41.54|42.4|42.24|43.04|43.02|42.72|43.16|43.1|44.04|43.34|43.1|42.44|42.66|42.44|41.98|42|42.7|42.7|42.94|43.74|43.54|42.8|42.4|42.42|43.28|43.68|43.54|43.38|43.78|45|44.82
05656|26223|/equities/wallenstam|MSCI_EU_SMALLCAP||57.1|57.3|56.5|55.8|52.75|51.9|51.2|50.8|50|50.5|50.35|49.96|49.36|50.15|50.65||49.38|48.06|48.98|49.22|50|50.35|51.05|49.34|50.2|50.7||53.15|53.2|52.05|51.65|51.15|49.96|51.75|51.35|51.1|51.65|52.9|52.35|52.5|52.95|53|53.2|51.3|51.2|51.15||51.4|51|49.96|49.96|49.54||49.32|47.88|46.86|46.06|45.74|48.12|47.62|46.88|46.26|45.2|45.38|46.2|46.18|46|46.96|48.18|50|49.28|49.7|50.25|50.45|||52.35|52|51.2|51.25|50.9|49.86|48.32|47.9|47.06|47.52|47.84|48.3|48.08|48.6|48.96|46.88|46.08|45.82|46.32|47.66|45.94|45.24|45.44|45.16|45.78|46.22|45.48|46.54|46.86|47.02|47.8|46.08|46.52|47.54|46.78|47.52|48.82|49.72|49.44|50.35|51.5|52.65|52|51.8|51.45|50.1|49.92|49.54|49.96|49.22|50.15|49.22|50.4|50.35|52.4|50.8|52.05|51.4|52.15|53|52.85|52.3|53.15||54.7|54.9|54.45|||54.75|53.6|53.85|54.3|53.55|53.35|54.05|49.48|48.98|49.24|48.92|49.24|49.02|49.02|46.68|46.58|45.68|45.22|44.26|45.44|44.92|45.26|44.46|43.34|44.62|44.92|45.14|46|46.64|41.22|41.7|42.42|40.78|41.98|41.04|41.16|40.8|37.64|37.64|35.9|36.1|35.86|36.16|38.06|37.34|36.96|35.08|36.3|37.18|37.5|37.16|38.46|38.54|37.4|36.72|36.5|35.8|35.06|35.32|36.46|36.62|35.16|35.06|35.76|37.16|37.12|37.88|38.14|37.84|37.84|38.72|40.48|38.38|38.24|38.54|37.44|38.08|38.42|38.32|39.2|38.92|39.54|38.18|38.36|38.02|37.72|38.02|37.62|36.88|36.2|37.6|38.46|39.9|39.84|40.42|40.74|41.66|40.7|39.76|39.72|40.84|40.24|39.98|40.42|41.06|41.38
05657|1112820|/equities/nyfosa|MSCI_EU_SMALLCAP||119|115.7|118.6|117.6|113.3|111.6|109.5|107.3|103.9|103.8|102.7|101.4|99|101.4|102.4||101.6|100.7|101.3|101.2|101.6|102.5|104.5|100.7|101.6|102.2||106.5|105.8|103.8|106.7|104.1|100|103.8|102.7|103.9|104.7|106.3|102.2|102.3|102.6|105.9|107.4|104.1|103.9|102.8||102.4|101.8|98.3|97.55|96.35||96.75|94.35|90.8|87.85|90.4|98.6|97.05|97|97.4|95.75|96.3|97|95.4|95.7|95.4|98.45|98.95|96.95|99.25|102|102.1|||105.6|104.1|100.9|101.6|100.3|100.1|97.6|97.75|95.85|95.05|95.35|95|93.95|95.35|94.4|89.75|87.45|87.55|89.05|91.05|87.6|86.9|87.5|85.2|84.45|84.75|82.9|88.8|90.15|90.5|91.2|88.3|88.3|90.55|88.05|90.35|91.65|93.2|92.6|92.7|93.9|93.95|94.15|93.75|92|89.75|86.5|83.8|83.85|82.9|84.75|83.15|82.7|85|87.6|83.2|85.1|84.5|88.7|88.6|90.25|91.15|93.75||95.85|95.85|95.4|||96.05|93.05|93.55|93.35|92.25|89.45|91.3|82.35|79.15|80.4|79|80.45|78.05|76.8|72.5|73|69.6|70.4|70.2|71.7|70.5|69.7|67.9|65.65|68.25|66.9|65.7|66.4|66.5|56.95|58.45|59.3|56.3|57.75|57.05|57.75|56.5|53.05|53.8|51.95|51.8|48.86|50.3|54|53.1|53.9|53.45|54.8|55.55|57.35|57.35|59.4|59.4|58.8|57.8|57.55|58.1|57.4|56.85|58.25|58.8|58.4|59.1|60|61.75|61.35|63.45|64.4|63.3|64.1|66.85|68.3|66.55|66.8|68.25|67.15|67.85|69.15|68.8|69.55|68.45|68.9|66.5|67.1|67.35|66.05|65.8|65.9|65.95|63.4|66.7|68.5|69.55|68.9|69.35|69.4|70.85|68.55|66.9|67.25|68|67.1|66.6|66.35|66.75|66.5
05658|26238|/equities/bavarian-nordic|MSCI_EU_SMALLCAP||177.85|180.65|187.1|185.2|182.25|176.3|177.95|174.95|172.8|171.65|172.6|187.15|182.8|156.05|157|155.7|156.6|155.45|158.2|159.15|162.5|166.65|171.15|172.15|178|180.75|182.3||181.7|186.25|184.85|177.5|175.8|177.95|179.25|180|177.65|178.15|173.2||178.75|173.35|171|167.4|165.7|||162.9|162.5|159.85|155.6|151.9|152.4|153.5|152.75|148.85|144.15|149.5|151.1|150.1|147.35|146.75|149|152.15|153.55|150.7|151.65|150.85|150.5|150.5|153.3|156.75|163.4|162.5||||154.95|155.1|153.7|156.8|158.2|156|157.9|157.4|160.7|163.05|166.45|168.65|165.9|173.1|167.65|158.45|149.7|151.3|155.3|156.2|160.5|165.8|176.9|175.4|173.85|167|172.5|167.7|161.2|160.9|155.55|155.1|161|156.45|157.35|156.7|156.65|154.9|154.5|154.6|159.1|157.2|156.15|155.85|158.4|158.9|159.6|161.2|159.2|160.9|159.5|163.5|166.95|168.9|166.6|173.5|174.3|176.9|177.5|173.65|175.05|182.2||177.45|180.7|178.85|||177.3|168.6|170.2|175|175.1|179|177.35|172.4|168.9|170.25|170.5|169.9|172.3|172.9|165.3|164.1|166.95|166.35|162.1|164.4|160|152.5|152.3|149.7|152.85|144.15|142.4|151.65|146.4|139.95|136.55|139.05|141|135.6|142.7|147.1|138.6|138.15|134.25|128|131.15|129.8|126.6|133.9|131.1|130.85|128.05|133.9|139|134.7|138.1|139.95|140.9|146.4|145.1|153.7|154.05|153|152.2|157.65|158.5|153.8|154.45|153.5|158|156.25|155.7|160.4|153.75|144.25|142.35|139|139.45|138|138.15|138.35|140.6|144.7|150.5|154.65|154.65|153.2|153.8|160.3|152.7|155|163|160.45|148.6|140.35|142.35|145.95|148.85|154.65|157.65|162|163.35|160.5|157.1|153.6|149.05|149.3|141.6|142.1|145.4|143.8
05659|28514|/equities/dart-group-plc|MSCI_EU_SMALLCAP||1422|1350|1286|1273|1323|1310|1299|1311|1290|1304|1309|1307|1296|1298|1305|1289|1302|1311|1300|1274|1264|1280|1314|1290|1316|1319|1307|1330|1336|1340|1328|1327|1307|1341||1350|1351|1340|1338|1337|1346|1344|1360|1367|1381|1362|1340|1360|1341||1400|1397|1421|1436|1425|1415|1388|1400|1488|1490|1445|1466|1412|1380|1431|1423|1466|1478|1507|1519|1468|1499|1458|1440|||1442|1419|1425|1412|1423|1424|1401|1405|1400|1405|1380|1378|1404|1402|1406|1420|1431|1396|1415|1426|1395|1402|1428|1427|1402|1400|1400|1404|1387|1369|1360|1326|1339|1319|1301|1308|1323|1310|1290|1324|1317|1336|1331|1335|1336|1324|1332|1305|1304|1270|1280|1270|1281|1299|1273|1252|1245|1264|1269|1248|1242|1216|1245||1249|1264|1276|||1302|1318|1315|1294|1270|1281|1280|1234|1243|1240|1232|1223|1226|1198|1205|1224|1202|1211|1189|1161|1130|1121|1131|1136|1166|1179|1162|1181|1133|1099|1081|1103|1100|1052|1058|1046|1029|1017|1002|1002|998.5|991.5|1003|1005|1006|999.5|1008|1018|1042|1034|1047|1064|1064|1072|1026|1085|1074|1042|1051|1070|1083|1062|1060|1064|1073|1101|1114|1117|1078|1093|1110|1116|1135|1151|1098|1087|1091|1026|1053|1056|1060|1055|1049|1075||1053|1063|1078|1086|1071|1079|1087|1143|1111|1129|1120|1133|1134|1143|1144|1147|1126|1122|1138|1124|1123
05660|26292|/equities/jyske-bank|MSCI_EU_SMALLCAP||546.5|548|544|541|543|546.5|555|544.5|545.5|552|554|556|561.5|572.5|583|569.5|577.5|576.5|563.5|560|544.5|545.5|558.5|541.5|541|548.5|550||548.5|567.5|565|562.5|547|554.5|543|538.5|542.5|540|540||544.5|544.5|541.5|550.5|551.5|||541.5|555|580|569.5|572|573|568.5|569|561.5|561.5|572|580|572.5|570|573.5|570|562.5|580|581|586.5|614|602.5|609|606|600.5|595|582.5||||582.6|580.8|572.6|573.4|573|570.4|573|564|572.4|565.4|568.8|559|554.6|563.2|558.8|558.2|558.6|564.8|559.2|557.2|546.4|525|522.4|523.4|524.6|527.8|534|536.2|536|525.8|524|519.8|520.2|516.4|521|521.2|527.4|526|534.6|525.4|530.2|532.4|534.2|540.4|538.4|529.6|517.8|519.8|510.4|508.6|512|523.4|533.8|541|518.4|519.2|515.2|496.2|496.4|490.5|476.5|486.1||484|481.6|481.7|||473.3|469.8|470|470.8|472.1|485.2|476|471.8|467.8|476.1|475.3|473.7|477.6|478.4|473.4|475.4|474|469.7|467.6|474|477.5|472.6|468.1|472.9|480.4|479.2|464|472.3|471|470.8|468.7|475.4|471.3|470.4|482|483.9|481.7|486.7|496.2|488.6|482.2|481.7|478.6|491|499.2|512.8|521.6|522.2|514.8|516.2|515.4|522|520.2|516.2|502.6|508.8|499.7|489.8|494.8|498.4|517.2|513.2|512.2|514.2|510.6|514.8|513.8|515.6|501|495.3|503.2|509|496.2|486.4|489.7|488.3|487.9|496.2|499|498.7|490.3|490.1|491.2|494.5|489.7|482.7|485.9|486|491.9|493.6|495.5|498.1|495.6|500|523|524.6|527.2|520|512.2|525.2|523.2|518|508.4|516.6|513|513.4
05661|940863|/equities/keywords-st|MSCI_EU_SMALLCAP||2388|2382|2390|2390|2388|2388|2386|2390|2318|2308|2312|2178|2174|2192|2238|2238|2240|2200|2228|2230|2262|2136|2150|2142|2164|2198|2204|2202|2200|2236|2234|2232|2230|2250||2214|2230|2200|2256|2282|1470|1400|1345|1308|1280|1289|1266|1267|1179||1175|1166|1159|1150|1182|1139|1136|1151|1172|1172|1168|1171|1162|1151|1140|1145|1194|1201|1191|1206|1165|1200|1222|1246|||1302|1258|1256|1264|1313|1334|1333|1381|1424|1426|1432|1372|1370|1325|1330|1355|1413|1430|1445|1468|1434|1446|1557|1570|1620|1659|1618|1612|1714|1707|1696|1703|1651|1699|1718|1744|1709|1678|1631|1646|1678|1660|1665|1624|1599|1555|1574|1530|1505|1489|1522|1454|1539|1486|1528|1473|1516|1528|1530|1534|1550|1580|1598||1662|1660|1669|||1635|1602|1583|1546|1529|1413|1430|1341|1326|1336|1276|1282|1302|1300|1316|1373|1368|1395|1334|1398|1485|1488|1494|1488|1498|1482|1423|1452|1414|1355|1362|1385|1380|1384|1366|1400|1334|1302|1305|1306|1300|1310|1314|1310|1333|1318|1311|1275|1337|1331|1310|1351|1352|1455|1362|1399|1385|1381|1405|1504|1547|1500|1513|1463|1519|1535|1519|1588|1532|1522|1563|1607|1544|1405|1473|1589|1553|1481|1466|1483|1499|1525|1538|1549||1477|1471|1471|1485|1485|1485|1495|1479|1484|1511|1475|1450|1506|1493|1498|1545|1566|1586|1580|1762|1800
05662|26018|/equities/ssab-ab?cid=26018|MSCI_EU_SMALLCAP||59.68|57.8|56.92|57.26|57.76|58.02|58.92|58.56|57.16|57.18|57.56|54.88|55.8|56.26|57.56||57.86|57.38|57.36|57.14|56.42|57.84|57.42|57.66|58.16|58.36||58.58|59.1|60.36|60.8|61.16|60.3|60.34|61.7|61.18|61.6|62.02|62.92|62.82|63.26|63.8|63.64|63.88|63.48|63.34||62.5|62.08|62.76|62.84|63.1||62.3|63.4|61.7|61.18|64.56|63.7|63.1|63.5|64.18|64.12|64.74|67.68|67.48|67.36|69.9|69.9|69.9|71.6|72|71.66|73.86|||78.9|80.76|81.24|81.48|81.22|80.7|76.82|77.1|77.76|77.6|77.04|77.34|76.62|74.66|73.7|73.76|73.52|76.14|78.6|79.62|81.08|81.98|82.26|78.58|80.18|81.24|82.66|82.62|83.84|84.82|83.78|83.1|81.28|82.4|80.92|80.32|78.38|78.24|78.06|78.5|79.82|79.8|75.98|75.3|73.86|73.76|73.3|73.18|72.08|71.12|72.24|73.68|73.86|75.1|75.74|74.54|74.24|74.68|74.7|75.38|76.16|76.26|77.92||77.16|77.54|77.62|||77.62|78.8|78.18|78.84|77.74|76|75.88|76.24|76.28|76.7|76.58|77.24|80.66|80.48|79.5|79.64|77.58|78.1|77.64|76.86|75.06|74.84|74.3|73.7|73.32|72.48|71.22|71.92|71.36|68.82|69.46|69.88|68.74|68.5|69.16|69.18|68.22|65.06|64.72|63.52|63.04|60.84|57.92|54.94|53.06|54.46|56.56|57.28|60.58|61.4|59.72|60.06|60.96|60.62|58.96|58.9|58.34|58.64|58.38|59.76|60.1|58.78|58.1|57.56|57.74|58.86|57.64|58.42|57.5|57.72|58.72|58.92|57.96|59.5|59.96|59.38|58.62|61.14|60.62|61.02|61.9|60.68|60.7|59.72|58.4|58.62|58.76|60.14|60.36|59.8|60.28|60.94|60.3|60.9|61.64|61.12|61.26|61.8|61.76|62.82|62.58|61.9|62.34|63.26|64.34|62.54
05663|40271|/equities/leroy-seafood-group-asa|MSCI_EU_SMALLCAP||42.04|41.66|42.22|42.32|43.32|43.3|42.54|42.68|43.76|42.74|43.26|43.18|43.4|45.64|45.28|46.38|46.14|46.74|46.64|46.66|46.7|45.62|44.22|44.26|44.56|45.36|44.84|45|44.56|46.3|46.02|46.7|46.24|49.42|50.25|48.8|48.66|48.86|49.52|||50.25|51.4|49.72|49.82|49.72||49.3|48.2|48.52|48.3|48.86||49.2|48.36|48.1|47.6|47.06|46.66|46.52|45.9|45.58|45.4|45.76|46.06|46.7|46.9|47.32|47.34|47.56|46.38|46|46.32|47.1||||47.76|47.58|47.76|48.46|47.92|48.56|48.26|47.64|47.06|47.1|46.9|47.08|47.06|48.66|47.42|47.92|47.62|47.26|47.28|46.9|44.94|40|39.88|40.42|41.26|41.5|41.26|41.38|41.92|41.6|40.92|41.26|41.18|41.74|42.4|43.22|43.38|42.1|42|42.1|42.36|41.88|42.22|41.86|41.58|44.18|43.04|43.68|43.86|43.52|42.78|43.1|43.02|43.5|43.14|43.66|43.78|43.7|43.02|42.94|42.32|41.74||41.84|41.46|41.42|||40.48|40.5|40.72|41.7|41.3|41.24|41.9|40.78|40.9|41.44|41.36|40.96|41.3|41.78|41.18|41.98|42.26|42.56|42.2|42.78|42.56|41.78|40.74|40.42|40.76|40.5|40.2|41.62|44|43.52|43.8|44.8|43.44|42|43.68|44.42|44.42|44.22|44.2|43.42|43.78|43.22|42.58|43.28|42.3|43.12|43.82|44|45.04|44.64|45.06|45.56|45|45|43.94|44.2|44.7|44|44.06|45.24|44.88|44.5|45.44|44.34|44.02|45.42|45.34|46.62|46.34|46.56|45.82|46.76|45.76|45.4|44.9|44.2|43.6|44.5|45.1|44.52|43.84|44.02|43.82|43.6|44.24|43.84|45.04|43.84|41.24|41.84|42.54|43.62|44.5|43|42.4|43.34|42.12|42|41.44|42.1|42.5|42.3|42.02|42.58|42.22|41.6
05664|40243|/equities/kongsberg-gruppen-asa|MSCI_EU_SMALLCAP||1061|1033|993|894|885|878|882.5|878|881.5|901.5|870|870|855.5|871|876.5|892|874|874.5|873|867.5|871.5|914|920|915|923|932|905|893|881|915|901.5|890|885|891.5|904.5|905|905|887|875.5|||863.5|848|832.5|842|831.5||818.5|815.5|821.5|800|792||786|765|759|755|777.5|761|749|747|748.5|764.5|760.5|773|769|752.5|750.5|723|764.5|758.5|740|751.5|744||||749.5|747|743.5|737|718|720|712.5|710.5|684|676|672.5|669.5|669|663|675|672|689.5|686|681.5|676.5|675.5|672.5|677.5|670|663.5|661|662|662.5|655|652|650.5|629|626|600|543|547.5|547|544|541|540|537|539|537|529|533.5|526.5|527|529.5|525|529.5|526|521|511|513.5|505|499.8|495.4|481.8|483.2|482.8|470.8|471||465.4|463|460|||458|462|464.8|463.4|459.8|457.4|452|454.8|447.8|444.2|445.6|435.6|444.4|448.6|453|473.2|464.4|464.6|465.4|472.8|479.2|479|473.6|472.2|469|466.8|468.2|474.2|470.4|463.2|460.2|464|466.2|457.2|453.2|450.6|458.8|462.4|456|460|488|473.4|477.8|473|469.4|467.4|477|487.4|481.8|483.4|485|486.2|467|466|454|437|444|441.4|452|444|441.2|444|446.6|444|444.6|449.6|450|460.6|465.6|469|470.8|468.2|468.8|477.6|480.8|484|485.6|478.6|480|451.4|446.6|440.8|440|438.2|446|444|440.8|443.4|438|435.2|430|434.4|439.8|441.8|443|438.4|434.6|443.8|438.2|435.6|435.4|433.6|443.8|438.6|439.4|440.8
05665|977688|/equities/qt-group-oyj|MSCI_EU_SMALLCAP||77.85|77.7|76.45|75.9|79.75|79|78.9|79.75|80.8|79.9|77.55|83.2|82.5|84.9|83.5||80.95|81.4|81.8|84.6|84.75|88.2|88.8|84.5|84.15|84.25|84.9|84.55|82.35|83|80.95|80.35|82.2|82.7|82.85|84.9|85.65|85.05|83.45|85|84.5|84.7|84|80|77.3|76.2||76.9|75.9|74.2|74.3|73.75||72.65|74.95|73.3|67.65|71.15|69.75|68.4|68.1|69.35|70.65|71.15|71.7|73.2|78.4|75.4|74.85|75.15|72.15|73|73.1|73.55|||76.5|75.96|75.44|74.64|74.66|74.52|72.94|72.98|77.18|78.64|79.24|80.5|79.4|81.04|79.2|78.18|77.18|76.54|79.34|80.26|77.98|78.82|78.6|77.94|77.4|77.94|79.3|77.98|77.88|76.4|66.18|66.96|67.72|68.62|67.98|65.34|63.44|64.1|65.6|67.6|68.1|65.72|66.54|67.26|67.72|67.76|67.28|66.66|65.88|65.24|66.52|64.7|65.76|65.88|65.82|65.94|66.78|66.14|65.06|67.7|63.66|62.7|64.4||64.5|65.22|70.8|||68.28|67.52|66.42|68.06|67.18|66.56|65.58|62.28|61.56|63.24|62.6|61.12||58.6|60.26|64.12|63.48|63.6|61.7|62.36|62.34|62.54|62.84|62.06|63.14|61.8|61.98|62.74|64.68|61|61.2|60.9|59.46|59|57.98|58.98|57.5|56.14|55.1|52.16|50.84|47.68|45.9|47.38|46.95|46.89|47|47.01|48.53|48.83|48.9|50.26|50.9|51.88|49.8|50.56|50|50.68|51.66|51.92|52.04|51.1|51|51.26|53.16|52.1|51.54|53.3|51.58|52.28|52.98|54.26|53.66|53.62|54.88|54.28|56.2|55.82|56.36|56.58|57.02|58.92|58.2|58.2|57.12|55.5|55.84|57.16|57.36|55.34|55.5|57.3|57.76|58.8|59.94|59.06|60.3|60.2|60.52|60.54|63.86|62.72|72.84|75.2|75.44|76
05666|28554|/equities/itm-power-plc|MSCI_EU_SMALLCAP||65.5|63.9|58.3|57.1|59.35|50.35|49.26|49.04|47.3|47.24|46.4|47.16|47|47.6|48.76|47.12|48.3|48.32|47.82|48.24|49.56|51|51.5|52|54.75|58.85|62.7|63.6|64.6|67.9|62.6|60.75|56.75|56.3||52.1|51.35|54.5|54|53.7|56.25|55.3|55.05|56.4|51.75|51|52.9|52.5|52.45||52.75|49.72|49.44|50.95|51|51.1|50|50.55|51.55|51.25|51.4|50.2|50.45|51.05|50.75|52.45|54|52.35|53.95|56.4|53.45|54.65|54.25|52.55|||53.72|53.84|52.42|52.1|52.14|53.62|51.84|52.78|54|55.28|54.96|54.2|54.36|54.92|55.3|57.12|56.02|54.46|54|55.24|54.06|53.56|54.84|54.24|55|56|58.76|59.78|59.54|61.62|63.98|63.58|63.12|63.48|58.72|61.32|61.12|62.56|65.92|61.68|58.36|59.6|47.89|46.88|47.06|46.61|48.69|45.38|45.12|46.95|51.04|50.24|51.6|52.86|51.92|51.28|53.88|54.78|54.2|54.56|57.26|57.5|59.8||59.4|60.44|61.28|||57.34|57.76|57.62|57.38|56|57.36|55.62|49.33|50.68|53.46|55.8|55.18|56|59.92|60.46|51.54|51.28|52.5|52.82|55.16|55.5|55.36|54.66|55.04|58.6|56.08|55.62|59.62|59.58|57.06|57.56|61.86|61.98|63.9|64.08|66.82|65.74|65|64.62|63.64|64.2|64.06|64.74|68|67.98|66.48|69.76|71.5|72.96|71.5|69.24|69.36|71.7|72.96|72.6|76.1|76|72.8|72.42|74.06|75.42|74.94|76.4|73.62|77.3|78.06|81.1|82.68|78.78|78.7|83.66|81.66|80.54|79.5|79.04|80|79|81.52|83.5|83.9|83.44|88|89.38|88.78||90.06|90|91.2|90.2|90|91.14|90.38|87.12|97|96.12|96.68|97|95.14|93|89.88|90.86|90.68|90|91|92.58|90.58
05667|994717|/equities/derriston-capital-plc|MSCI_EU_SMALLCAP||53.7|54.75|54.6|53.15|57.7|53.85|50.9|49.34|48.74|45.78|42.2|43.04|43.5|44.1|46.48|46.08|45.88|46|48.36|48.26|48.6|47.38|50.05|46.96|47.48|47.18|50.1|51.9|52.55|53.85|52.9|51.4|50.95|54.35||50.25|50.65|52.5|54.9|57.7|58.35|59.5|56.25|53.05|56.4|54.5|46.24|47.76|45.66||46.96|47.3|49.88|48.94|50.6|50.5|49.84|51.1|56.15|55|54.8|55|54.3|54|55.7|57.55|60.8|58.05|59.6|56.8|52.6|53.25|51.45|50.5|||52.55|41.46|44.52|45.22|42.38|40.22|39.94|37.82|36.94|38.16|38.96|39.7|39.92|39.16|39.96|39.24|38.24|39|40.16|40.96|40.08|40.88|43.1|40.96|40.72|41.52|42.24|41.8|40|40|41.5|39.8|37.78|40.62|38.52|38.92|39.96|41.16|40.82|42.74|42.16|44.3|44.3|44.2|42.94|40.46|39.9|39.66|37.1|40.44|41.54|41.36|42.24|43.48|44.2|44.52|46.78|47.04|46.96|47.6|47.98|49.36|52.35||53.4|51.25|51.9|||49.7|48.42|49.98|51.15|49|48.38|51|48.1|47.94|52|52.05|51|50.65|46.5|46.54|47.14|45.82|48|48.5|49.8|51.15|51.65|51.2|51.7|53.65|54.75|55.1|56.25|56.1|50.9|53.2|58.2|67.15|68|67.55|70|67.1|65.6|63.45|60.8|58.1|55.95|59.05|61.25|60.6|59|58.5|60.25|61.45|62.1|58.2|60.15|61.05|62.7|61|60.9|60.05|63.3|62.05|63.95|67.6|63.25|63.15|64.1|67.95|69.85|71.75|79.15|79.1|74.8|95.5|98.5|97.1|98.6|100|97.3|96.15|97.1|99.25|100.2|101.2|99.2|97.45|96.45||93|93.4|93.95|91.8|90.85|92.45|92.3|92.55|95.1|98.05|99.25|100.5|100.1|99.35|104.5|104.3|104.6|101.9|101.9|105.6|106.3
05668|32274|/equities/viscofan-sa|MSCI_EU_SMALLCAP||60.3|59.6|59.7|59.8|61.5|61.2|61|60.6|60.2|60.9|61.5|62.1|61.6|62.1|61.6|61.4|61.2|60.7|60.3|61.7|61|60.5|60.8|60.2|60.7|60.7|60.5|59.9|59.5|59.7|60.1|59.7|59.1|59.8|61.3846|61.4821|61.2872|60.8|61.0923|61.1897|61.0923|60.4103|59.9231|59.3385|59.7282|59.0462|59.6308|59.1436|58.7538|58.6564|60.1|59.9||59.7|60.8|60.5|61.4|60.5|61.4|59.8|59.1|59.5|57.6|57.7|58.2|58|58.4|58.7|57.8|58.6|57.9|57.9|57.3|58|||58.9|58.8|58.4|57.7|57.9|57.7|57.7|58|58.8|58.9|58.4|59|58.2|57.9|57.6|57.2|56.5|56.9|57.6|57.5|52.1|51.9|52|52.7|52.8|52.7|53.9|53.4|52.9|53.8|53.5|53.8|53.5|54|53.4|54.3|53.5|54.3|54|53|52.7|54.2|53.9|54.2|54.2|52.1|53|52.8|52.5|52.1|52.9|54.2|54.5|53.9|53.4|53.2|53.4|53.3|54|53.2|53.7|52.6|53.8||53.6|53.9|53.8|||53.6|54|53.9|54.2|54.9|55.7|56.1|56|56.3|56.7|57.1|57|56.3|57.1|57|56.6|56.3|55.3|55.5|55.8|55.6|55.6|55.7|55.6|56.2|55.5|55.7|56.4|56.2|54.7|55.3|55.5|54.6|54.8|55.2|55.3|55.6|53.6|54.6|54.3|52|52.3|53.8|53.9|53.7|53.8|54.6|55.5|57.2|57.6|58.5|57.8|57.9|57.9|56.5|58.6|58|57|57.6|58.2|57.8|57.6|57.5|58.3|59.4|60|60|60.2|60.1|59|58.6|59|58.4|58.6|59.2|59.3|58.5|58.5|58.1|59.3|59.7|60|60|59.4|58.75|58.3|57.5|57.6|57.8|57.9|58.3|58.6|59.3|59.5|59.8|59.7|60.6|60.1|59.8|59.2|59.4|59.6|60.1|59.2|59|59.6
05669|49920|/equities/sparebank-1sr|MSCI_EU_SMALLCAP||132.4|130.8|129.2|128.8|133.2|132|132.8|132.4|132.4|132.4|130.6|129.6|129|129.8|132.4|130|131|130.8|132|130.8|128.2|128.4|130.6|127.8|130.4|131.8|131|131.4|133.4|134.2|135.6|137|134.2|136.2|136|135.4|135.8|136|135.2|||139.6|139|138.6|141.6|140||139|138|136.4|134.6|134.8||134.8|134|131|131.4|128.8|128|128.8|127.6|134.4|135.2|134.4|136.4|136|136.6|142|141|140.6|139.2|137.8|138.2|134.6||||136|135.7|134.4|134.7|134.2|133.6|133.9|133.2|135.4|134.2|134.9|133.2|131.8|131.5|129.3|129.3|129.3|130.1|129.5|128.4|128|126.8|126.5|127.6|127.8|128.2|129.2|129.7|129|129.6|129.1|127.9|129.1|128.2|127.3|127.1|129.8|129.2|130|127.7|127.8|129.8|130.7|132|131.1|131.1|131|130.7|129.4|129.8|128.2|127.9|130.8|131.1|129.3|129.7|129.5|129.3|127.6|128.6|127.3|126.6||128.9|128.2|127.8|||125.4|125.2|126.4|126.1|125.6|125.1|125.1|125.4|124.8|121.7|120.7|119.5|120.4|120.8|119.2|118.7|118.8|118.6|118.6|118.6|119.3|119|119|118.6|119.5|119.7|118.3|119.7|119.8|117.8|118.3|119.8|119|117.8|121.1|120|118.9|120.5|121.2|120|118.2|117.4|118.7|121.6|123.4|124.6|126|127|125.7|125.9|125.2|127.1|125.5|124.3|123.3|123.6|122.4|121.6|122.9|124.1|122.7|124.2|123.6|124.5|125.2|126.1|126.3|126.4|126.2|126.1|126.3|127.1|125.3|126.4|126.9|126.4|126.4|126.9|128.9|127.5|128.5|128.7|126.7|128.4|127.4|125.6|124.4|125.4|125.2|125.3|125.6|126|126|125.3|129.1|129.4|129.4|130.2|127.1|130.3|129.7|128.9|128|130.8|130.9|129.6
05670|584|/equities/tietoenator|MSCI_EU_SMALLCAP||18.54|18.61|18.13|17.9|18.29|18.43|18.53|18.45|18.27|18.38|18.04|18.26|17.94|18.18|18.28||18.14|17.8|17.94|17.8|17.76|18.17|18.56|18.18|18.55|18.68|18.86|18.63|18.53|18.76|18.54|18.59|18.51|19.1|19.21|19.19|19.46|19.57|19.5|19.69|19.59|19.54|19.54|18.91|18.77|18.62||18.36|18.27|18.14|18.02|17.97||17.74|17.99|17.77|17.35|18.77|18.82|18.78|18.52|18.76|18.67|18.93|19.12|19.19|19.33|19.36|19.5|19.56|19.33|19.65|19.6|19.5|||19.61|19.61|19.39|19.15|19.28|19.42|19.54|19.81|19.77|20.22|20.74|21.36|21.5|21.4|21.3|21.38|21.34|21.08|21.72|21.78|21.56|21.54|21.78|21.54|22.04|22.12|21.8|21.9|22.06|22.04|22.1|21.16|21.22|21.64|21.54|21.86|21.82|21.86|21.58|21.72|21.84|21.54|21.66|21.94|21.68|21.38|21.4|21.16|20.88|21.22|21.74|21.2|21.86|22.04|21.56|21.14|21.26|21.24|21.5|21.38|21.36|20.96|21.44||21.54|21.54|21.6|||21.46|21.36|21.38|21.4|21.12|20.98|20.8|20.2|20.34|20.42|20.48|20.08||19.89|19.98|20.2|20.14|20.58|20.4|20.64|20.82|20.78|20.68|20.7|20.96|20.9|20.64|20.78|20.66|20.02|20.06|20.36|20.38|20.34|20.2|20.28|20.14|19.75|19.78|19.3|19.53|19.51|20.14|20.26|20.22|20.26|20.6|20.78|21|21.34|20.94|21.32|21.24|21.34|20.88|21.04|20.78|20.72|20.62|20.92|21.3|21|20.98|20.72|21|21.02|21.64|21.7|21.52|22.16|22.5|22.48|22.36|22.5|22.78|22.66|22.66|22.8|22.78|22.76|22.78|22.58|22.62|22.66|22.22|21.86|21.78|22|21.9|21.8|21.78|21.96|21.82|22.02|22.18|22.2|22.38|22.64|22.6|22.62|22.56|22.5|22.8|23.28|23.2|23.5
05671|572|/equities/konecranes|MSCI_EU_SMALLCAP||55.7|54.5|53.6|53.7|54.45|54.45|54.95|54.65|54.05|54.4|52.95|53.2|52.95|53.2|54||53.9|53.8|53.75|54|52.7|54.75|55.65|51.7|52.2|51.95|52.95|52.75|52|52.6|52.6|52.6|53|54|54.35|54.35|53.9|53.2|53.45|53.85|53.9|54.45|54.75|54.55|52.95|53.2||52.7|52.35|50.65|49.84|49.16||49.52|49.18|49.04|46.5|48.92|48.96|48.22|49.22|49.24|48.4|48.6|49.22|48.98|49.02|49.18|49.2|49.26|48.72|49.72|48.58|47.88|||48.11|49.8|49.9|49.1|49.49|50.22|49.71|50.06|49.55|49.71|49.41|49.2|49.79|49.21|49.69|49.53|47.99|47.9|47.8|48.25|47.6|47.84|47.66|48.54|48.45|48.45|48.3|47.49|48.01|48.07|47.22|46.6|45.38|45.1|45.8|45.97|45.46|45.22|44.13|43.66|40.75|39.84|40.13|40.02|40.15|40.07|39.51|39.21|39.51|38.86|38.9|38.57|38.85|39.17|39.23|38.41|39.41|39.08|38.77|38.74|39.6|39.23|39.92||40.78|41.03|39.94|||39.6|39.46|39.42|39.11|38.56|38.44|38.21|37.5|37.55|37.61|37.51|37.12||37.02|36.56|36.64|36.3|36.29|35.72|35.19|35.27|35.05|34.94|34.6|34.96|35.11|34.79|34.81|34.18|32.71|32.65|33.1|31.94|31.63|31.7|31.95|31.53|30.88|30.91|29.54|29.4|29.19|28.84|29.76|30.22|30.61|30.81|30.76|31.34|31.88|31.83|32.93|32.54|31.95|31.01|30.8|30.47|30.27|30.45|31.04|31.46|30.92|31|31.07|30.69|30.7|30.96|31.07|30.84|31.47|31.8|31.17|30.95|31.26|31.55|31.5|31.68|32.57|32.18|32.08|32.34|31.91|32.32|31.59|31.26|30.2|30.31|30.3|30.1|29.87|30.01|30.36|30.65|30.72|31.03|30.92|31.57|31.6|31.39|31.64|31.64|31.62|32.54|33|33.04|31.78
05672|26062|/equities/bure-equity|MSCI_EU_SMALLCAP||354.8|351.4|347.8|350.4|351.2|351.4|350.2|351|352|355|357|357.4|357.6|358|364|365|365|358|363.4|360.8|364.4|366.2|379.8|371.8|370.8|372.8||369.6|367.6|364.6|365|359.8|362.8|361.4|362.8|365.2|363.8|362.2|363.6|368.6|365.6|367.6|373.8|370.8|369|373.2||363.6|363.8|359.6|353.8|342.6||348.4|346|334|323.4|335.6|331|321.2|323|324.2|325.6|322.4|329.4|327.4|327.4|326.8|326.6|331.4|322.8|323.4|326.6|326.4|||342.8|338.4|332.2|337.2|339.8|339.4|337.6|333|332.4|337.4|332.4|338.8|338.4|336.6|337.2|334.8|337.4|328.4|330.2|331.6|331.8|323|319.2|309.8|301.8|298.2|292.8|297|307.8|308.4|294.6|294|296.8|300.2|299.4|302.2|299|293.2|292.6|295.2|295.8|298.6|297|302.2|304.4|304.4|298|293.2|285.8|280.6|286.6|280.2|281.4|281.6|289.6|279.4|278.2|280.6|282.6|277.4|277.2|274.6|286.2||285.8|286.2|287|||285.2|285.2|284|283.8|282.8|278.8|285.8|275|272.6|276.2|277|273|269|261.6|250.2|252.2|255.6|255.2|250.2|250.6|257|257|257.6|256.2|256.4|249.4|246.4|249|244.6|231.8|231|233.4|225.4|229|228|232.4|230.6|221.8|222.6|215|212.8|213.4|206|218.4|218|215.4|215.6|214.6|219.8|219|226.2|231.4|230.4|229.4|216|216.8|213.4|211.6|214.4|217.4|218|212.8|208.4|209|212.4|213|210.2|213|207.2|210.6|212|212|208.8|209.2|212.4|208.4|212.2|216.6|217|215.6|215.4|220|216.8|220.6|218.4|215.8|210.2|207.8|207.8|205.6|207.4|204.4|210.8|211.4|214.4|214.8|218.4|215|214|215.4|217|214.8|217.4|222.2|223.8|227.8
05673|948493|/equities/banca-generali?cid=948493|MSCI_EU_SMALLCAP||38.23|38.33|38.02|37.94|37.7|37.76|37.7|37.94|37.96|37.95|37.42|37.78|37.69|37.99|37.98|37.54|37.52|36.9|37.22|37.16|36.68|37.85|38.56|38.14|38.23|38.35|38.63|38.79|38.4|38.44|38.32|38.38|38.23|39.07|38.98|39.32|39.18|39.01|38.99|39.01|40.21|40.69|40.18|40.57|40.49|39.9|38.96|38.12|37.56|37.1|37|36.74|36.68|36.68|36.4|36.27|36.09|36.4|36.02|35.7|35.14|35.32|34.76|34.65|35.42|35.56|35.61|35.88|36.15|36.35|36.07|36.53|36.49|36.08|||36.92|37.13|37.22|36.68|36.74|36.48|36.42|36.42|36.12|36.54|35.62|35.46|35.47|34.87|34.88|35.08|34.74|34.71|34.27|34.28|34.36|34.49|34.41|35.03|35.37|34.5|33.45|33.26|33.71|34.32|33.89|33.46|33.63|34.67|34.28|34.69|35.79|35.77|35.53|35.31|35.41|35.46|35.38|34.73|35.49|35.4|35.3|35.11|35.14|34.81|34.78|34.67|34.4|34.28|34.27|33.84|33.89|33.72|34.01|33.72|33.76|33.34|33.69||33.74|33.63|33.45|||33.48|33.35|33.65|33.6|33.91|33.91|33.88|33.73|33.66|33.45|32.99|32.74|32.99|32.41|32.41|32.72|32.59|32.45|32.38|32.59|32.51|32.48|32.67|32.92|33.05|32.77|32.77|33.44|33.1|32.31|31.92|31.91|31.43|31.45|31.34|31.66|31.31|30.7|30.52|30.41|30.29|30.32|30.24|30.8|30.7|30.64|31.45|31.45|31.77|31.99|32.33|33.52|33.02|32.98|32.87|33.02|32.46|32.3|32.55|33.22|33.59|33.48|33.36|33.85|33.27|33.58|33.53|33.8|33.74|33.59|33.69|33.91|33.53|33.49|33.52|33.26|33.34|33.4|33.42|33.38|33.77|33.82|33.45|33.27||33.02|32.91|32.72|32.53|32.21|31.96|32.67|32.74||32.83|32.59|32.8|32.77|32.31|32.88|33.24|33.16|33.3|33.81|34.29|34.38
05674|985181|/equities/basic-fit-nv|MSCI_EU_SMALLCAP||22.18|21.62|21.3|20.48|20.94|20.92|21.16|21.1|20.46|20.24|20.12|19.98|20|20.56|20.42|19.69|20.16|19.81|20.1|20.02|20.02|20.16|21.22|20.52|20.98|20.58|20.84|21.24|20.84|21.58|22.5|22.4|21.98|22.58|22.48|21.7|21.4|21.36|21.54|21.82|21.92|22.34|22.68|22.44|22.1|21.88|21.48|21.74|21.42|21.06|21.12|21.38||20.66|21.2|20.8|21.02|21.28|21.26|20.86|20.7|20.8|20.6|20.8|20.68|20.92|21.52|21.26|21.2|21.6|21.48|21.6|21.02|20.56|||20.68|20.06|20.04|19.93|19.7|19.3|19.34|19.95|19.9|19.88|19.82|23.56|23.54|23.46|23.62|24.28|23.86|25.4|25.86|25.7|24.9|25.06|25.8|25.5|25.82|27.02|27|27.1|26.78|27.9|27.9|27.5|27.46|28|28.16|28.16|27.28|27.64|26.78|26.3|26.62|26.94|26.98|27.16|27.3|27.06|26.8|26.82|26.76|26.12|26.7|27.28|26.54|26.6|26.98|26.3|26.52|26.98|26.76|26.16|26|26.38|27.04||28.16|26.82|26.9|||27.52|26.8|27.22|27.64|27.32|28.36|27.94|27.34|27.52|27.5|27.66|27.18|26.38|25.92|25.76|26.3|26.18|26.48|26.28|26.6|26.92|26.88|27.12|26.88|26.9|26.76|26.56|27.02|27.28|25.84|25.52|26.96|25.5|24.88|25.1|25.62|25.2|24.26|24.12|24.32|24.88|24.94|24.96|25.76|25.1|24.88|27.24|27.38|27.22|27.16|26.6|27.44|27.68|27.98|27.1|27.34|27.6|27.46|26.78|27.02|26.88|26.32|25.8|26.36|26.8|27.34|27.24|27.76|27.5|28.16|28.54|28.64|28.2|27.56|27.22|26.86|26.12|26.84|27.12|27.3|27.88|28.16|28.08|28.04|27.4|26.38|27|27.46|27.74|27.42|27.26|27.96|28.8|29.3|29.24|29.38|29.96|30.16|29.42|31.04|30.8|30.94|30.86|31.12|30.74|30.88
05675|15241|/equities/melexis|MSCI_EU_SMALLCAP||86.2|84.8|83.75|81.7|83.1|83.45|82.45|82.7|81.4|80.75|80.4|79.6|80.7|82.05|82.9|83.45|84.2|83.75|84.65|83.15|82.3|82.8|85.45|83.85|85|86|85.75|82.9|81.45|82.05|82.65|83.4|82.35|84.6|83.65|84.7|84.15|84.1|81.45|81.25|81.5|81.25|82.45|83.6|81.45|82.55|82.5|81.8|81.55|78.5|77.5|76.5||78.8|80.95|80.95|81.6|82.8|70.6|70.7|71.15|71.25|72.8|73.1|73.9|74.7|75.2|75.9|75.2|74.8|73.9|75.85|74.5|74.15|||75.15|75.6|75.45|75.45|75.3|76.55|73.95|73.9|75.35|75.35|77.25|78.6|79.25|78.3|80|81.5|80.55|78.3|78.7|79.1|77.6|78.4|80.55|79.5|78.85|79.55|78.8|78.05|79.45|80.25|79.8|79|78.75|80.9|80.25|81.5|80|80.45|82.35|79.8|78.55|80.1|80.45|79|79.95|80.95|81.8|80.95|81.45|80.25|80.85|78.85|81.15|80.75|81.55|80.6|80.7|81.6|81.5|81.2|82.3|86.75|89.8||91.25|92|92.1|||92.75|91.75|91.45|90.6|88.75|91.9|90.7|88.7|88.65|87.6|87.3|86.35|87.1|86.2|83.65|84.55|84.55|85.6|84.7|85.15|86.85|85.35|85.25|82.2|82.75|81.8|81.55|81.1|77.65|74.6|73.8|74.25|72.7|73.3|73.15|73.4|72.3|68.2|69.35|68.5|70.4|70.4|71.25|75.05|76|75.75|78.5|79.65|82.85|83.25|83.25|86.05|85.7|84.2|82.15|82.55|83.45|82.6|81.35|81.9|81.7|82|81.4|79.8|80.4|81.45|81.45|81.65|80.3|80.1|81.25|81.85|80.15|81.35|81.85|82.55|82.75|86.9|87.25|87|86.3|87.2|86.8|86.65|85.6|85.15|85.6|88.15|88.75|87.05|85.85|86.95|87.65|88.25|89.25|89.15|91|91.05|91.5|93.4|94.85|96.3|100.4|96.7|97.9|96.7
05676|26249|/equities/chemometec|MSCI_EU_SMALLCAP||383.2|370|377.8|369.6|367.6|360.6|356.8|352.4|346.8|301.4|304.6|296.6|306|305|307|301|300|300|312|310|315.2|318.6|329.4|330.8|325.6|332|332.4||332.6|341.4|363.2|343.6|340|351.6|359|366.6|369.2|369|359.4||360.6|368|364.6|345.6|328|||312.8|314.8|300.2|296.8|290|294.8|299|301.8|286.6|282.4|284.6|291.2|286.4|285.2|287.6|297.6|309|304|295|376.6|371.4|363.8|376.8|376.6|379.6|388.4|402||||423.8|420.2|425|420.2|425.4|425.2|422|430.4|433|444.2|436.8|527.5|522.5|553.5|530|499.2|516|524|507|490.2|466.4|467.8|467|465.8|459.8|442.6|440.6|440.2|444.2|442|441.4|438.4|451.4|461.8|481|450|440.6|355.2|362.4|363.6|375.4|378.2|380|410.4|384.8|380|372.8|371.6|369.6|376.8|361.8|370|368.2|378.8|411.4|409.4|402.2|372.6|375.8|375.4|374.6|387.6||388|395.8|393|||393.6|395.6|404|422.4|405.6|410.2|384.4|331.6|325.6|340.4|347.2|339.4|348|344.4|342.8|336.8|343|338.4|363|361.8|360.4|361|362.4|356.6|366|352.2|347.2|365.2|354|324|330.8|341.8|350.2|325.8|330|335.8|328.6|304|291|262.8|262.4|262.6|258.6|276.6|274|279.8|288.8|293.8|302|297|310.6|331.4|331.8|347.6|323.8|330.4|325|323.8|318.6|328|336.4|323|320|322.8|326.4|336.8|345|368|364.6|383.2|378|357.6|374.2|380.4|386.6|423.6|423|422.4|427|430.2|427.2|423|421|441|425|419.8|423.6|423.4|420|421.8|413.6|415|431.8|432.4|438.2|430.4|435.2|417.2|410|415|420|414.8|412.2|440.2|454.6|448.8
05677|948498|/equities/delonghi-spa?cid=948498|MSCI_EU_SMALLCAP||32.54|32.49|32.22|31.59|32.1|31.41|31.21|31.68|30.06|29.67|29.44|29.75|29.93|31.45|32.75|31.99|32.84|31.75|32.14|31.74|30.85|32.65|32.39|32.05|31.92|32.24|32.85|32.44|31.99|32.17|32.61|32.4|32.03|32.62|32.04|30.96|30.65|30.49|30.89|30.79|31.58|31.33|32.36|32.67|31.83|33.74|32.75|32.91|33.01|32.18|31.41|30.89|30.99|30.99|31.45|31.2|30.93|31.12|31.61|29.76|29.88|29.66|29.81|29.13|30.24|30.12|30.1|30.58|31.65|32.16|32.2|32.04|31.54|31.71|||32.09|32.11|32.16|32.05|31.6|32.21|32.12|32.08|32.79|32.65|33.1|32.43|32.05|30.24|29.93|30.76|30|29.91|29.91|28.94|28.63|28.33|28.27|29.31|29.25|28.78|28.37|27.78|28.01|28.17|28.34|28.24|28.1|28.74|28.68|29.08|29.63|29.9|29.72|29.92|29.98|30.19|29.53|29.22|30.06|31.11|30.36|30.21|30.24|29.83|29.93|29.58|29.81|30.12|30.92|31.01|31.33|30.55|30.06|29.92|29.55|28.8|30.51||30.73|30.45|30.3|||30.36|30.06|29.92|29.47|29.26|29.52|29.41|28.62|29||29.08|28.83|28.67|28.19|28.22|28.03|28.1|27.69||27.55|27.54|27.47|27.92|27.35|27.73|27.2|26.58|26.46|26.96|26.28|26.09|26.13|23.6|23.41|22.8|23.47|22.08|21.05|21.01|20.74|21.06|20.32||20.7|20.87|21.63|20.78|20.78|19.98|19.93|20.32|20.62|20.38|20.71|20.74|20.81|21.07|21.3|21.05|21.05||20.62|20.5|20.56|21.14|21.73|21.58|22.14|22.05|22.29|22.51|22.56|22.25|22.42|23.31|23.17|23.22|22.79|24.81|25.04|24.73|24.23|24.43|24.09||23.32|23.28|22.89|23.15|23.28|23.38|23.52|||23.71|23.67|23.58||23.32||23.12|23.7|23.16|23.18|23.15|22.23
05678|25978|/equities/axfood-ab?cid=25978|MSCI_EU_SMALLCAP||261.8|287.9|283.8|284|283.3|280.8|281.1|279.2|277.7|281.4|278.4|277.5|281.2|284.4|283.7||277.3|273.5|278|277.3|275.3|272.7|273|273.1|267.5|269.3||270|269.4|279.5|278.7|280.7|278.5|280.9|282.5|283.6|284.2|284.8|282.1|286.1|286.9|287.4|292.1|293|294.7|295.5||294|290.2|289.7|287.6|282.7||285.4|286.8|281.3|290|289|289.4|290.1|289.6|288|293.5|293.1|294.3|297.4|300.5|304.5|300.7|304.7|305.2|305.4|304.9|311.6|||311.2|309.6|304.5|302.9|302.2|296.8|300.2|300.8|299.8|298.3|300.3|299.1|295|294.7|293.9|290.4|290|287.3|288|290|289.4|288.7|286.5|285.4|284.1|282.4|284.3|282|279.2|280.7|276.1|275.9|280.2|281.1|283.5|283|282.1|281.9|288.9|288.9|281.9|263.3|261|261.1|260.4|258.5|258.7|259.2|259.8|260.8|264|263.2|267.1|266.8|266.8|274.4|274.5|279.7|279.6|277|279.5|275.1|277.8||273|269.3|267.8|||266|265.7|267.7|266.5|263.5|267.6|276.8|273|275.7|277.6|272.9|272.3|270|271.9|266.9|262.3|261.6|261.4|261.1|258.4|260.3|259.3|259.3|258.2|256.2|257.2|252.7|254.5|254.7|250.8|245.9|246.8|248.3|250.5|251.7|252.3|250.5|250|246.6|247|245.8|248.2|235.6|237|239.3|236.7|240.1|239.8|241.8|240.7|244.8|247.9|250.9|250.1|251|253.4|253.7|250|244.9|248.8|250.4|249.2|256.5|257|254.5|258.1|260|263.3|270|270.6|268.3|269.1|264.1|267|265.3|265.6|264|262.4|263.2|264.4|266.5|264.7|264.6|264|262.9|260.2|258.9|257.9|259|258.9|258.8|262|261.8|260.9|263|262.4|264|264.8|261.9|261.9|261.7|260.7|265|267.7|268.2|270
05679|40233|/equities/oci-nv|MSCI_EU_SMALLCAP||23.67|23.94|23.28|23.2|23.17|23.55|23.71|23.15|22.87|22.63|22.79|22.85|23.27|23.24|23.25|23.17|23.25|22.91|22.91|23.05|23.23|23.4|24.01|23.99|24.5|24.8|24.92|24.95|25.15|25.22|25.06|24.96|25.1|25.55|25.7|25.89|26.03|26.43|26.43|25.88|25.54|25.52|25.68|25.63|24.62|24.7|24.93|24.87|25.77|25.45|25.12|25.44||25.3|25.05|24.63|24.8|24.91|24.96|24.8|24.78|24.92|24.7|24.41|24.58|24.73|24.85|25.28|25.4|25.59|25.74|25.88|25.75|25.82|||25.39|25.6|25.58|25.61|25.33|25.06|25.29|25.07|24.49|24.45|24.5|24.61|24.77|24.75|24.97|24.96|24.66|24.08|24.15|24.25|24.35|24.5|24.81|24.86|25.1|25.06|25|25.5|25.68|26.48|27.06|27.17|27.09|27.28|27.35|27.04|27.04|27.03|27.21|27.48|26.5|26.62|26.35|26.64|25.67|25.1|25.18|25.2|24.49|25.02|25|25.38|25.58|25.23|24.98|25.4|25.11|25.22|25.65|26.5|26.64|26.25|26.35||26.24|26.25|26.3|||25.61|25.99|25.92|25.25|24.32|20.12|23.3|19.835|19.475|19.175|18.375|18.18|18.335|18.68|19.4|19.58|19.74|20.95|20.84|20.78|20.74|20.16|20.07|20.17|20.69|21.23|21.07|22.1|21.67|21.19|21.22|21.72|21.16|21.23|22.29|22.22|22.15|21.47|22.01|22.01|21.47|21.58|22.36|22.73|23.34|23.72|24.68|25.61|25.45|25.62|26.47|26.09|26.3|26.24|24.99|24.46|24.35|24.41|24.56|26.04|26.39|24.77|25.37|25.18|25.2|25.36|25.08|25.61|25.43|25.63|26.11|26.24|25.35|24.98|25.67|25.34|25.03|24.72|24.4|24.09|23.43|23.36|22.97|22.79|22.37|22.35|22.07|22.62|23.31|23.09|23.45|24.02|24.07|23.79|24.2|24.69|25.61|26.08|25.69|26.09|26|25.52|25.48|24.9|25.88|26
05680|940877|/equities/boohoo|MSCI_EU_SMALLCAP||35.12|35.36|35.4|35.6|36.02|34.7|34.26|34.9|35|34.74|34.4|34.54|34.9|34.44|35.32|34.4|35.06|34.54|34.22|33.96|33.26|33.04|34.12|33.98|34.24|34.14|34.6|34.5|34.14|34.54|35|35.5|34.56|34.3||34.52|34.4|34.58|35.16|35.38|35.8|36.22|36.72|35.78|35.12|35.2|34.18|35.26|35.22||34.46|33.54|33.44|33.42|33.98|34.2|34.02|33.62|34.3|33.58|33.62|33.72|33.62|33.24|34.22|35.3|36.18|36.92|36.08|36.74|36|36.48|36|34.76|||35.96|36|35.25|33.59|34|33.68|33.32|33.07|32.7|33.05|33.01|34.25|33.3|33.44|33.75|33.53|33.89|33.44|33.75|34.3|34.08|34.51|34.6|35.1|36.1|35.87|36.6|37.74|38.6|38.92|39.39|38.71|36.19|35.57|35.42|34.41|35.03|35.41|33.93|34.11|34.44|36.38|36.99|37.1|36.9|38.8|39.34|36.28|33.97|33.57|34|34.01|34.52|35.45|35.94|34.58|34.99|35.15|35.63|35.95|36|36.51|37.38||41.01|41.08|41.3|||41.93|41.09|41.94|40.48|40.05|40.48|40.16|36.91|37.93|37.94|37.5|37.63|37|33.97|34.24|33.65|32.01|33.7|33.22|33.53|33.16|33.18|34.26|34.48|35.55|35.75|34.34|34.93|35.81|33.58|33.73|33.86|33.8|34.2|33.04|32.88|31.98|31.61|31.4|31.8|30.88|30.25|30.34|30.43|31.1|30.49|29.94|30.16|30.97|30.35|29.52|29.32|30.19|31.01|29.8|30.33|30|29.86|30.71|31.58|31.58|32|32.29|31.67|32.28|32.12|32.18|33.22|32.05|32.18|33.2|34.03|33.65|33.29|33.99|33.12|33.84|34.32|35.13|36.57|37.81|35.65|33.16|33.16||32.77|33.17|33.22|32.9|33.67|33.35|34.91|35.77|36.17|36.18|37.33|38.41|37.19|38.62|39.2|39.39|38.49|37.47|38.49|38.93|39.37
05681|25999|/equities/lindab-international?cid=25999|MSCI_EU_SMALLCAP||245.2|232.6|225.6|227.2|228.2|227.8|226.8|228.4|228.6|227.8|226.8|230.6|227.6|231|237.6||238.6|235.4|236|237.6|241.6|243|240.8|235.4|234.8|234.8||238.6|235|235.6|239.8|223.2|220.4|225.4|225.6|223|221.4|219.2|218.6|220|224.2|221|219|217.2|215|214.2||211.2|213.4|212.8|212.2|216.2||223.2|218.6|215.4|210.6|215.4|213|217.6|215|216|217.2|217.4|230.4|228.8|230|231.2|227.8|231.4|230.4|230.2|232|229.8|||230|224.6|233.4|230.6|226.8|229|223.8|223|219.8|221.2|220|219.8|218|211|214.2|212|213.6|208.8|217.6|219.2|217.2|218.2|216.4|216.6|218.6|218.6|217|216.2|216.8|219.4|216.2|213.4|211.4|212.4|211.2|211|203.4|198.5|198.2|200.6|200.4|198.5|195.3|192.2|192.1|192.4|191.1|188.4|187.2|183.8|183.9|184.2|186.7|184.6|187.4|186.2|194.7|194.7|197.2|194.3|195.4|194.7|199.6||199.2|198.6|199|||198.5|200.8|203.8|206.2|204.2|205.8|205|194.1|195.9|196.5|193.6|192.2|193.8|192.3|191.1|192.7|190.3|190.5|187.5|189.8|190.9|192.5|193.8|190.3|189.1|188.5|185.4|186.9|190.7|179.3|177.6|181.6|175.7|176.3|176.4|175.3|176.4|173|171.7|168|159.3|155|139.2|142|143.7|144|147.9|146.3|148.1|149.6|151.8|158.3|158.2|160.2|155.4|160|158.3|155.7|156.8|160.9|160|159.1|156.3|153.5|160.2|163.3|161.1|159.8|156.3|158.2|158.8|158.2|157.7|158.8|162|158|156.9|161.2|162.5|162.4|161.4|161|161.8|154|152.4|150.3|151|153.2|151.3|150.3|153.1|152.5|158.4|158.7|158.2|161|162.5|160|158.5|158.6|161.3|159.8|162.2|163.7|163.2|163
05682|943157|/equities/indivior-plc|MSCI_EU_SMALLCAP||814.5|843|780|756.5|1181|1160|1185|1163|1211|1230|1240|1277|1296|1261|1296|1315|1285|1265|1268|1281|1318|1275|1298|1310|1314|1279|1314|1383|1418|1445|1445|1433|1410|1428||1357|1328|1325|1328|1333|1337|1352|1385|1406|1438|1432|1427|1435|1422||1435|1440|1428|1442|1463|1408|1400|1514|1520|1506|1514|1524|1551|1538|1571|1565|1632|1625|1625|1685|1695|1715|1717|1664|||1694|1705|1658|1650|1644|1641|1607|1663|1604|1620|1631|1633|1675|1650|1671|1718|1719|1705|1735|1764|1715|1719|1725|1699|1687|1660|1356|1314|1347|1404|1428|1430|1401|1400|1388|1372|1376|1383|1363|1363|1351|1387|1358|1355|1368|1403|1404|1350|1275|1230|1204|1225|1231|1215|1230|1212|1202|1210|1203|1184|1196|1199|1208||1185|1182|1190|||1174|1171|1178|1147|1135|1137|1230|1165|1153|1178|1192|1180|1185|1251|1319|1300|1288|1300|1238|1262|1308|1350|1335|1346|1350|1330|1299|1317|1347|1259|1293|1376|1539|1559|1575|1611|1638|1593|1575|1584|1576|1590|1643|1618|1587|1509|1532|1548|1575|1560|1576|1628|1648|1676|1636|1646|1641|1625|1662|1726|1779|1763|1760|1776|1780|1792|1761|1764|1745|1753|1809|1856|1815|1821|1812|1836|1812|1798|1813|1822|1819|1820|1792|1779||1754|1773|1820|1842|1829|1759|1805|1817|1822|1833|1860|1870|1885|1858|1837|1845|1797|1779|1788|1753|1772
05683|941901|/equities/galapagos?cid=941901|MSCI_EU_SMALLCAP|||||||||||||||||22.6|||||||||||||||||||||||||||||||||||||||||||||||26.2||||||||||||||||||||||||||||||||||35.52||||||||||||||36.2|||36.21|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.82|||||||||||||30.1|||||||||||||||||||||||||||||||||||||||||||37.25||34.9||39|||||||||38|||||||
05684|6932|/equities/boskalis-westmin|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05685|989849|/equities/sparebank-1-smn?cid=989849|MSCI_EU_SMALLCAP||152.3|153|151.75|152.36|153.88|154.81|153.27|154.95|153.78|154.01|150.78|150.78|151.89|153.33|151.65|151.24|151.87|151.93|151.34|150.19|148.67|148.73|149.57|148.28|149.31|149.66|150.72|150.42|151.58|153.25|151.54|150.23|150.64|151.46|149.3|149.33|148.88|146.74|147.65|150.27|150.27|150.27|149.47|148.59|152.75|150.76|146.99|146.99|146.76|147.46|145.51|143.81|145.39|145.39|143.73|142.09|141.25|140.96|142.25|142.44|139.95|140.67|140.55|141.21|141.49|142.48|143.15|145.31|142.64|141.64|141.84|140.88|139.79|138.6|||136.8|136.8|136.8|136.8|135.69|147.2|147.69|147.2|146.81|146.81|147.4|148.1|144.9|143.69|143.4|142.5|143.69|144.41|145.29|144.8|144.2|141.8|141.29|141.21|141.8|142.01|141.9|141.8|145.1|148.2|146.99|146.99|146.01|145.21|142.7|142.81|143.69|146.01|146.6|146.4|143.4|144.3|145|145.21|145.29|144.2|146.01|145.6|143.5|143.4|142.01|141.21|142.6|143.2|144|144.2|141.6|140|139.8|139.69|139.61|139.69|139.5||140.3|139.5|139.61|||138.29|138.19|139.5|138.19|138.19|137.7|136.8|135.79|134.4|132.9|133.1|133.49|133.6|133.1|131.4|128.9|128.2|128.8|129.29|129.1|127.89|128.3|128|127.3|128.3|127.89|129.21|129.49|129.21|129.39|129.39|129.7|130.81|130.4|131.89|130.29|129.8|134.4|134.19|134.7|134.81|133.29|136.2|137|136.59|136.9|140.59|140.59|139.09|137.8|139.89|139.79|139.61|139.61|138.6|137.8|136.59|136.41|136.41|136|137.39|137.29|138.09|138.8|142.09|143.5|143.61|143.5|142.09|142.81|142.09|141.49|141.21|140.9|141.21|140.59|138.99|139.09|141.29|141.21|141.21|141|140.2|143.5||140.69|140.69|141.1|141.8|141.7|141.8|142.89|143.79|142.4|146.5|144.41|143.89|144.8|141.39|143.5|143.69|143.2|142.19|142.19|141.49|141.29
05686|1167618|/equities/nordnet-ab|MSCI_EU_SMALLCAP||239.6|239.6|236.2|232.2|231|231.4|231.2|227.8|225|224|221.4|219.2|219.6|220|223.2||224.4|221|223|220.4|218.8|220.2|223|213.4|214|213.8||208|207|210.6|208.8|205.4|204.8|208.6|212|215.4|215|210.6|207.6|206|205.8|211.4|212|208|203|205||198.8|204|200.8|199.3|196.1||199.2|198.7|193.4|184.2|189.6|194.8|178.7|177.4|175|174.5|175.7|183.3|185.2|186.9|187.2|187.4|193|190.7|201|201|197.7|||196.4|195.6|198.3|195.6|193.5|198.9|198.1|199|196|198.7|200.4|199.3|194.9|192.2|193|192.3|197.8|192.1|197.8|194.3|189|187.2|186.6|187.3|186.3|184.7|181.2|184.3|185.1|186.1|184.5|181|181.5|179.3|173.9|172.4|171.1|174|172|167.4|165|164.3|162.8|157.9|158.8|158|155.6|152.5|150.4|151.8|160.1|161.2|164.1|162.3|164|160.9|163.8|165.3|166.4|164.1|166|163.8|167.9||171.5|171.3|171.1|||169.1|168.2|170.6|172.7|174.9|184.4|187.6|177.7|178.8|181.6|180.6|180.5|178.8|173.2|171.5|172.9|171.4|172.6|169.6|174.9|175.1|175.1|176.4|177.1|178.3|181.3|178|177.5|177.9|167.6|167.8|172|169.4|170|171.8|170.4|167.6|157.5|157.5|154.7|154.5|153.6|153.5|154|145.4|147.8|150.5|153.1|156.3|154.4|156.9|161.6|157.7|156.9|150.4|152.6|144.1|142.3|142|145.5|144.4|143.3|143.5|144.2|150.4|151.4|151.8|153.2|150.1|148.3|149.3|149.4|148.3|148.6|149.5|146.8|147.6|149.5|151.8|147.2|146.8|142.1|143|144.3|143.3|142|143.8|144.7|145.4|145.2|147.7|150.7|154.3|153.2|155|154.7|158.9|156.7|156.1|159|159.4|154.1|151.7|154.7|156.2|157
05687|6822|/equities/asos-plc|MSCI_EU_SMALLCAP||370.2|368.2|368.2|366.8|376.6|368.4|368.2|362.4|358|362.8|356.6|363.6|363.8|361.8|360.4|355|351|355.2|359|356.2|353.6|361|362.2|362.4|367|376.4|383.8|374|372.2|375|373.4|374.6|372|370.4||365.8|367.4|367.2|371|368.4|370.2|372.4|365.8|357|351.8|351.2|350|355.6|356.8||356|349.6|341.2|334.4|340.6|344|343.4|347.6|358.2|354|356.8|358.4|349.6|333.4|343.2|343|342|342|345|350.4|354|358.6|354.2|356.6|||383.4|375.1|378.7|346.2|337.5|341.7|337.9|340|338|343.4|343.7|352.6|351.6|349.8|354.8|360.4|368.2|356|362.8|371.9|377|374.3|370.5|364.8|367.3|368.1|369.8|376|377.6|400|399.8|399.9|393.5|393.8|372.4|366.9|366.6|372.7|366|365|361.1|369.5|378.2|380.8|376.1|380.4|375.8|373.2|365.8|367.6|382.4|381|381.3|385|381.3|384|386|386|388.5|387.6|392.9|388.4|396.5||425.7|425.5|426.3|||425.6|425.4|429.2|425|415|404.5|401.1|391.7|388.4|400.2|393.2|393.5|397.1|385.2|388.9|387.3|382.1|394.6|389.4|387.3|375.9|378.7|386.8|387.6|387.6|389.1|382.2|395.6|395.6|382.6|389.3|391.6|391.8|397.9|389.7|372|362.8|365|395.4|388.1|385.6|391.7|394.6|392.7|401.3|398.7|390.2|402|395.3|386.9|379.5|381|390.1|387.9|381.2|388.4|378.7|374.3|378.4|382.9|384.5|389.8|387.1|381|386.8|383|394.5|400.8|381.9|392|403.6|400.7|400.3|390.8|403.9|401.4|410|423.9|441|440.6|449.8|438.4|404.6|407.7||388.7|387|378.2|373.6|392.3|388.2|396|400|399|398.7|424|426.1|423.5|423|431.6|439|423.7|422.1|418.5|420.6|414.5
05688|989676|/equities/aker-asa?cid=989676|MSCI_EU_SMALLCAP||641|621.5|623.5|626.5|625.5|633.5|632.5|625.5|626.5|619|620.5|618|613|617|612|602|602|593.5|591.5|586.5|581.5|579|595.5|592.5|586.5|593.5|591.5|594.5|598.5|626.5|620.5|622.5|619|615|615|608|623.5|628.5|625.5|622.5|622.5|622.5|631.5|633.5|635.5|636.5|623.5|623.5|620.5|619|611|602|620.5|620.5|621.5|609|606|605|607|611|608|616|632.5|638.5|642|651|638.5|649|649|652|651|648|641|642|||619.25|619.25|619.25|617.75|600.5|606.5|603.5|593.25|594.25|593.25|594.75|594.75|596.75|590.75|595.75|584|588|576.25|581|582|570.25|571.75|583|577.75|582.5|594.25|591.75|595.25|609.5|603|600|596.75|598.75|611.25|603|603.5|615.25|611.75|608.5|618.25|622|632.75|636.5|650.75|644.5|647|648.5|639.25|636.25|627|621.5|622.5|640|641.5|648|645.5|648.5|653.25|650.75|666|670.25|651.75|656.75||673.25|672.25|674.25|||656.25|660|659.25|654.75|654.25|647.5|651.25|629|635.75|644|641|632.25|642.5|642|651.75|667|668.5|666.5|670.25|669|668.5|667|658.75|661|664.5|667.5|674.25|691.25|681.5|677.25|675.75|670.25|670.75|663|708|700.5|654.75|654.25|658.25|661.5|636.75|634.75|646|653.25|648|661|672.75|672.75|668.5|668.5|672.25|660|650.25|650.75|644|625|622|631.25|643|654.25|666|662|657.25|650.75|655.75|653.75|669.5|683.5|680.5|679.25|680.5|686|676.25|668.5|666.5|664|665|662.5|667|657.75|656.75|652.25|654.25|643||647|641.5|645.5|652.75|648.5|646.5|655.25|651.75|655.25|656.25|666|652.75|643.5|626.5|637.75|643.5|633.75|649|646.5|642|635.25
05689|18954|/equities/iren-spa|MSCI_EU_SMALLCAP||1.995|2.004|1.998|1.982|1.968|2.002|1.975|1.957|1.915|1.943|1.939|1.966|1.973|1.99|1.969|1.948|1.929|1.902|1.889|1.859|1.848|1.873|1.893|1.875|1.922|1.918|1.95|1.947|1.937|1.92|1.889|1.883|1.837|1.869|1.861|1.819|1.829|1.863|1.865|1.905|1.859|1.9|1.893|1.848|1.841|1.827|1.811|1.791|1.835|1.885|1.886|1.9||1.884|1.91|1.822|1.835|1.833|1.833|1.808|1.78|1.756|1.734|1.727|1.77|1.762|1.748|1.744|1.753|1.743|1.708|1.745|1.747|1.81|||1.894|1.895|1.877|1.895|1.877|1.87|1.901|1.901|1.909|1.939|1.92|1.942|1.929|1.935|1.95|1.932|1.923|1.886|1.817|1.818|1.822|1.818|1.825|1.81|1.833|1.831|1.867|1.86|1.854|1.836|1.829|1.825|1.805|1.81|1.775|1.812|1.832|1.864|1.875|1.907|1.916|1.949|1.894|1.898|1.92|1.889|1.86|1.859|1.874|1.877|1.896|1.915|1.982|1.984|2|1.942|1.971|1.992|1.956|1.958|1.961|1.938|1.955||1.973|1.973|1.989|||2.014|2.026|2.058|2.066|2.042|2.096|2.114|2.08|2.042|2.06|2.08|2.084|2.074|2.08|2.036|2.014|2.038|2.05|2.084|2.046|2.006|2.004|2.004|2|2.004|1.996|1.992|1.965|1.937|1.89|1.902|1.903|1.924|1.936|1.94|1.95|1.943|1.914|1.889|1.821|1.794|1.805|1.801|1.807|1.776|1.796|1.809|1.795|1.823|1.815|1.804|1.796|1.795|1.782|1.753|1.747|1.73|1.724|1.737|1.789|1.825|1.791|1.788|1.85|1.852|1.866|1.886|1.975|1.956|1.959|2.002|1.988|1.92|1.921|1.905|1.892|1.898|1.859|1.882|1.88|1.906|1.91|1.883|1.888|1.874|1.88|1.85|1.83|1.779|1.794|1.768|1.741|1.777||1.804|1.796|1.804|1.776|1.753|1.732|1.74|1.785|1.794|1.81|1.841|1.796
05690|28561|/equities/cvs-group-plc|MSCI_EU_SMALLCAP||1040|1030|1004|1006|1054|1036|1042|1048|1040|1066|1008|1010|1018|1040|1056|1022|1044|1022|1056|1092|1084|1116|1152|1114|1138|1128|1132|1154|1174|1190|1158|1118|1072|1066||1076|1062|1036|1046|1060|1008|1032|1026|991|955|983|978|984|967||975|955|942|979|958|976|975|961|950|949|952|945|930|942|922|936|950|924|926|942|944|991|944|958|||975|1019|984|985|1019|1030|960|972|1000|996|1052|1077|1092|1457|1500|1497|1469|1459|1426|1482|1471|1590|1644|1655|1675|1688|1674|1674|1703|1703|1688|1671|1660|1675|1648|1697|1704|1693|1682|1642|1635|1688|1695|1661|1698|1680|1647|1641|1615|1581|1626|1635|1647|1640|1646|1652|1616|1636|1627|1607|1614|1629|1660||1683|1711|1710|||1718|1702|1694|1654|1646|1635|1653|1564|1545|1573|1575|1531|1515|1499|1486|1498|1490|1493|1498|1509|1530|1525|1534|1515|1553|1550|1525|1566|1580|1469|1504|1520|1461|1475|1473|1455|1453|1464|1465|1411|1419|1390|1448|1491|1492|1521|1544|1533|1507|1517|1502|1543|1506|1527|1565|1600|1602|1598|1574|1613|1631|1578|1588|1616|1616|1650|1610|1509|1496|1482|1490|1500|1490|1473|1506|1606|1713|2086|2100|2114|2112|2120|2116|2096||2074|2090|2080|2066|2054|2080|2074|2054|2056|2064|2048|2054|2048|2050|2052|2070|2078|2040|2046|2062|2024
05691|14069|/equities/rws-holdings|MSCI_EU_SMALLCAP||186.2|188|183.8|183|190.8|191|187.6|190.4|185.2|186|187.8|190.6|187.2|189.8|195.2|190|190.4|198.4|196.6|196.6|197|199.4|203|167.4|168.2|170.8|173.6|175.6|175.8|173.4|174|175.4|172.8|176.6||176.4|180|190.2|187.6|189|185.8|184.8|190|179|176.6|178|177|175.8|180.6||176.2|173|176.6|172.6|175.4|170.8|166.6|163.6|162.2|185.8|180|180.2|184.4|183.6|187|188.2|191.6|194.2|196|195.4|191.4|195|192.8|191.6|||187.6|185|185.4|187.6|187.9|194.5|189.3|191.4|194.9|198.7|198.2|199.1|203|202|206|206.4|209.6|205.8|206|207.2|206.6|208.8|215.2|213.2|220.2|220|226.4|227.4|228|228.2|224.8|222.2|221|222.2|218|221.8|219.4|231.8|228.4|233.2|231.8|237.6|240|239.8|241|232.8|248.4|242.8|237.4|236|238.2|230.6|231.4|234.2|240.4|239.8|242.2|246|249|247.4|248.6|241.4|248.8||250.8|252.8|251.8|||257.8|251|246.6|246.6|241.2|236.8|234.8|213.4|221.2|247.6|247.4|245.4|247.2|245|238.2|245.6|242.4|245.4|245.2|245|243.2|248.6|247.2|243.2|249.4|250|250|252.4|240.2|231.2|225.4|225.8|218.2|214.6|213|222|213.4|210.6|207.6|204.2|204.4|199.2|196|238|239.6|234.2|238|242.2|245.6|240.4|238.8|240.6|245.2|239.6|227|233.8|232.6|232|239.2|242|239.8|234.4|238|242.4|248.8|247|250.6|253.6|252.4|249.4|254|257.4|256.6|244.2|235|234|236|238.8|240.2|238|241.8|241|239.8|239||236|232.8|233.8|232|228.6|230.2|231.6|234.8|234.8|236.4|234.8|241.8|247.2|247.8|248.6|251.8|250|255.4|259|259.6|265.8
05692|466|/equities/mapfre|MSCI_EU_SMALLCAP||2.166|2.164|2.136|2.106|2.144|2.108|2.136|2.124|2.126|2.172|2.154|2.156|2.154|2.17|2.186|2.16|2.198|2.172|2.17|2.144|2.13|2.138|2.178|2.15|2.204|2.216|2.228|2.2|2.188|2.218|2.21|2.214|2.19|2.204|2.222|2.226|2.216|2.24|2.36|2.356|2.346|2.338|2.334|2.308|2.312|2.312|2.302|2.31|2.296|2.298|2.242|2.262||2.262|2.28|2.284|2.28|2.284|2.276|2.25|2.23|2.228|2.194|2.17|2.24|2.266|2.28|2.312|2.284|2.33|2.334|2.376|2.35|2.34|||2.342|2.356|2.322|2.28|2.168|2.158|2.114|2.076|2.066|2.082|2.082|2.084|2.09|2.054|2.058|2.078|2.062|2.03|1.978|1.974|1.959|1.962|1.965|1.97|1.969|1.977|1.962|1.95|1.948|1.946|1.95|1.921|2.038|2.022|1.994|2.01|2.026|2.046|2.036|2.028|2.028|2.04|2.04|2.032|2.03|2.03|2.026|1.973|1.987|1.966|1.97|1.989|2.016|2.02|2.016|2.004|2.008|2.01|2.028|2.002|1.977|1.953|1.971||1.943|1.945|1.952|||1.953|1.947|1.96|1.957|1.95|1.961|1.961|1.981|1.985|2.008|2.018|2.008|2.016|2.014|2.006|2.03|2.022|2.028|2.044|2.098|2.096|2.084|2.07|2.06|2.06|2.046|2.02|2.024|2.026|2.03|1.993|1.99|1.976|1.973|1.972|1.973|1.963|1.949|1.962|1.932|1.901|1.952|1.944|1.939|1.938|1.936|1.98|1.992|1.985|1.988|1.97|1.971|1.97|1.966|1.948|1.956|1.922|1.909|1.91|1.923|1.93|1.924|1.92|1.935|1.93|1.956|1.963|1.972|1.974|1.967|1.972|1.99|1.965|1.963|1.972|1.969|1.958|1.95|1.955|1.956|1.956|1.951|1.949|1.947|1.94|1.915|1.906|1.889|1.898|1.879|1.884|1.89|1.888|1.887|1.894|1.891|1.904|1.882|1.863|1.893|1.896|1.873|1.855|1.882|1.891|1.922
05693|989959|/equities/scatec-solar-ol?cid=989959|MSCI_EU_SMALLCAP||88.05|87.33|84.3|84.5|83.33|84.5|83.73|83.08|83.83|86.15|86.5|86.15|88.05|87.88|89.13|88.75|90.6|87.88|88.85|87.23|87.53|85.33|84.8|83.18|84.15|85.18|86.5|86.45|85.18|86.45|87.18|87.48|79.22|80.5|78.25|76.3|78.8|78.6|74.55|76.15|76.15|76.15|76.25|79.22|78.05|79.43|78.6|78.6|77.38|77|77.28|75.33|82.65|82.65|73.88|74.05|70.45|70.45|69.93|68|67.13|70.5|70.6|70.25|72.65|77.08|76|75.18|78.95|76|73.53|72.3|68.45|71.78|||72.3|72.3|72.3|72.75|73.33|72.55|70.5|68.7|66.55|67.72|69.13|64.45|64.2|64.7|68.6|67.68|67.58|67.72|67.68|67.18|66.1|64.15|65.53|64.9|66.65|70.35|70.1|72.25|72.7|73.13|72.25|70|70.1|71.63|70.65|70.7|70.95|73.53|72.8|77.08|78.1|77.63|75.3|74.05|76.45|71.83|72.8|70.1|66.85|67.03|69.08|68.35|72.45|73.43|75.33|76.55|74.1|74.4|73.38|74.85|75.12|75.58|78.05||82.2|81.67|81.72|||80|80|77.83|80.05|79.47|78.75|79.33|73.58|73.83|74.8|78.35|77.42|78.15|76.7|74.35|71.53|71.72|70.45|67.62|69.62|68.05|67.72|67.22|66.05|67.47|68.1|68.5|66.1|65.92|62.6|62.55|64.3|65.33|65.38|67.12|69.22|64.2|55.23|56.95|56.6|58.1|58.5|57.77|59.42|55.33|58.05|58.7|58.7|58.45|57.08|56.05|57.67|59.17|56.1|55.12|52.5|56.05|58.4|58.6|61.67|63.58|62.05|61.52|61.58|62.7|65.47|66.2|69.17|67.88|68|68.1|68.65|67.22|68.45|67.88|67.85|67.42|67.33|67.22|69.83|70.7|71.38|71.42|71.72||72.8|73.58|73.12|71.33|74.1|75.92|78.35|79.03|79.88|78.35|80.8|80.3|79.88|79.33|78.3|79.83|81.42|84|84.65|84.3|83.67
05694|8745|/equities/outokumpu-oyj|MSCI_EU_SMALLCAP||3.411|3.42|3.381|3.365|3.434|3.472|3.48|3.473|3.382|3.386|3.37|3.327|3.421|3.487|3.527||3.501|3.464|3.49|3.45|3.485|3.532|3.571|3.541|3.617|3.627|3.699|3.707|3.728|3.818|3.814|3.79|3.765|3.843|3.844|3.716|3.756|3.767|3.796|3.849|3.809|3.822|3.81|3.829|3.757|3.727||3.683|3.683|3.777|3.687|3.726||3.805|3.836|3.781|3.738|3.747|3.747|3.798|3.817|3.822|3.787|3.712|3.881|3.92|3.924|3.965|3.96|3.935|3.927|4.255|4.12|4.02|||4.03|4.042|4.043|4.047|4.004|3.913|3.9|3.904|3.87|3.9|3.899|3.955|3.945|3.829|3.927|3.933|3.828|3.888|3.989|4.093|4.093|4.091|4.164|4.099|4.063|4.108|4.09|4.102|4.131|4.201|4.107|4.074|4.114|4.178|4.142|4.157|3.914|4.031|3.951|4.002|4.009|3.958|3.971|4.036|4.032|4.018|4.018|3.95|3.953|3.957|4.027|4.022|4.068|4.154|4.099|4.022|4.032|4.119|4.125|4.128|4.16|4.195|4.293||4.484|4.517|4.52|||4.499|4.472|4.484|4.514|4.465|4.455|4.481|4.311|4.3|4.373|4.356|4.25||4.174|4.206|4.281|4.32|3.928|3.944|3.903|3.84|3.832|3.784|3.821|3.823|3.802|3.75|3.85|3.788|3.64|3.665|3.709|3.599|3.71|3.95|3.908|3.891|3.79|3.873|3.821|3.796|3.769|3.717|3.707|3.692|3.715|3.83|3.777|3.9|3.969|3.914|3.94|3.908|3.911|3.861|3.828|3.785|3.827|3.84|3.907|3.969|3.971|3.922|3.892|3.875|3.926|3.968|4.129|4.065|4.059|4.161|4.128|4.126|4.206|4.221|4.195|4.248|4.324|4.34|4.355|4.379|4.302|4.273|4.228|4.205|4.145|4.168|4.236|4.238|4.249|4.286|4.365|4.354|4.373|4.442|4.452|4.526|4.499|4.455|4.484|4.487|4.553|4.562|4.648|4.708|4.685
05695|989711|/equities/brunello-cucinelli-spa?cid=989711|MSCI_EU_SMALLCAP||94.5|92.88|90.98|90.85|91.4|92.93|92.28|92.35|91.7|93.63|93.63|97.05|93.33|93.13|92.93|91.93|91.95|90.7|90.75|91.35|91.25|92.2|93.9|93.25|91.9|94.2|95.35|95.6|96.35|93.9|91.88|93.1|93.33|92.98|94.3|93.6|93.28|93.35|93.85|95.65|95.75|95.23|95.6|96.13|95.28|95.75|95.33|96.1|97.4|96.3|97.85|95.05|97.3|97.3|97.08|96.55|93.95|96.65|97.8|95.75|98.08|98.28|100.25|97.73|100.45|98.85|98.08|97.95|96.95|99.58|98.68|100.3|102.2|101.48|||106|103.1|103.05|100.9|101.15|104.5|106.15|105.1|104.2|108.85|116.95|115.2|114.25|111.65|113.4|111.5|111.55|112.8|112.45|112.8|110.8|113.65|112.05|110.35|109.4|108.7|107.05|106.35|106.2|105.95|105|104.5|102.15|103.05|100.08|98.38|96.05|95.13|94.15|93.3|92.55|92.4|92.03|90.85|90.25|85.05|84.35|84.88|84.85|84.95|85.15|83.43|84.9|86.1|86.43|86.35|84.1|84.85|83.78|82.95|83.22|84.25|87.65||88.62|88.65||||87.03|87.3|87.4|86.1|84.47|83.53|87.2|82.8|80.62|79.15|78.4|76.5|76.05|75.75|75.45|75.6|76.33|75.05|74.55|77.8|77.65|78.15|78.78|77.8|77.67|77.53|78.78|81.2|81.95|79.6|77.97|80.7|81.95|79.72|80.15|80.38|79.58|75.3|75.2|74.25|74.38|75.6|78.83|78.2|75.83|74.55|71.25|71.25|70.95|70.12|70.05|70.78|71.7|73.45|70.75|72.05|72.25|71.55|70.7|69.55|72.4|68.8|69.3|69.1|70.1|71.47|71.33|71.53|71.17|72.7|75.12|73.25|73.5|72.8|73.62|73|71.83|71.9|74.12|75.2|75.4|76.42|76.72|72.35||70.05|70.17|69.72|71.67|72.3|72|73.8|74.72||73.8|73.95|75.97|73.4|71.78|72.55|73.4|74.58|74.45|75.55|76.72|76.08
05696|948733|/equities/peab-ab?cid=948733|MSCI_EU_SMALLCAP||72.5|71.65|71.45|70.22|69.1|68.7|68.83|68.95|69.28|68.68|66.38|67.22|67.47|67.75|68.55|67.75|67.75|66.93|67.35|66.63|67.22|68.3|70.38|68.93|66.88|67.33|67.93|67.93|67.4|67.7|68.15|67.63|66.93|69.4|69.4|69.08|68.78|68.35|67.95|68.53|69.08|70.15|70.22|69.65|69.2|68.68|68.55|68.55|68.55|69.4|68.5|67.72|66.75|66.75|66.75|64.28|61.9|63.45|62.88|62.6|61.43|61.55|60.25|61.2|61.25|63.28|63.08|62.83|63.95|63.95|64.95|67.1|65.55|66.2|||66.15|66.15|64.95|64.38|63.08|62.6|61.85|62.1|60.88|60.33|59.93|58.33|58.2|58.05|58.38|56.95|56.23|55.95|56.23|57.58|57.55|56.6|57.2|56.48|57.05|56.95|56.3|57|58.38|58.8|59.08|57.15|54.4|55.53|54.23|54.6|54.1|54.25|53.78|53.33|51.53|51.45|50.84|50.01|50|49.91|48.41|48.53|46.63|46.16|52.8|51.25|52.3|52.5|53.88|53.58|53.95|54.98|55.17|55.33|55.33|54.77|57||57.27|57.12|56.75|||56.5|56|57|56.83|56.6|56.7|56.12|50.92|51.15|51.45|51.35|51.05|50.99|50.74|49.75|49.88|49.31|49.95|48.81|49.68|50.04|50.1|48.99|48.08|48.94|48.98|47.61|47.72|48.34|44.91|44.38|45|43.85|44.02|44.15|43.66|43.66|42.45|41.57|40.2|41.94|40.75|39.36|43.12|42.55|42.76|43.41|43.41|44.03|44.87|44.59|45.43|46|46.17|45.73|45.23|45.04|43.68|42.73|44.16|44.96|44.04|43.16|43.29|45.13|45.39|47.04|47.54|47.26|47.04|47.15|46.54|45.26|44.59|45.38|44.15|44.39|44.89|44.54|43.62|43.97|44.53|43.89|43.5||42.34|42.4|42.54|42.42|41.68|43.02|43.34|44.13|44.17|45.03|45.13|45.62|45.11|44.69|45.3|46.09|45.53|45.84|46.58|46.63|46.77
05697|7151|/equities/tkh-group|MSCI_EU_SMALLCAP||43.48|43|42.42|42.5|43.5|43.98|42.12|41.78|41.24|41.24|40.72|40.82|40.72|40.76|40.82|40.38|40.72|39.82|40.3|40.26|40.14|41|42.38|41.76|42.4|42.6|42.68|42.94|42.44|42.92|42.84|43.1|42.84|43.72|43.3|42.54|41.04|41.04|40.8|41.24|41.2|40.66|40.4|39.72|39.44|39.5|39.8|41.26|41.6|41.04|39.94|39.86||40.56|41|39.56|39.42|39.86|39.86|40.12|40.2|40.68|40.42|40.4|40.7|40.72|41.2|41.2|40.6|40.64|39.42|39.58|39.22|38.7|||39.5|39.14|39.24|38.6|38.02|37.78|36.94|36.76|36.76|36.78|36.94|37.22|37.34|37.14|37.72|38.58|38.44|37.12|39.32|39.1|38.58|38.1|39.08|38.76|38.68|38.46|37.76|37.7|38.04|38.34|38.02|37.82|37.06|37.66|37.1|36.5|35.94|36.82|36.68|37.12|37.2|37.42|37.16|37.12|37.8|37.44|37.86|37|36.84|36.2|36.78|35.92|36.3|37.1|37.14|36.6|36.9|37.28|37.42|37.36|37.66|38.08|39.54||39.5|39.58|39.64|||39.48|39.68|39.88|39.86|39.34|40.02|39.66|37.74|38.06|37.98|37.84|37.66|37.1|36.42|35.86|36.7|36.56|37|36.78|37|36.96|36.5|36.62|36.72|36.96|37.16|36.92|36.76|37.22|36.54|36.24|36.2|34.98|35.58|35.4|35.42|34.76|34.36|34.48|33.86|34.72|34.94|35.1|35.26|35.3|35.46|35.24|35.04|36.08|36.54|36.96|37.3|37.32|37.36|36.8|37.26|36.74|36.12|36.3|37.1|37.52|36.28|36.3|36.22|36.72|37.42|37.4|38.22|37.38|37.32|38.24|38.32|38.08|38.72|39.8|40.36|41.76|42.48|42.16|42.24|42.44|42.54|42.44|42.36|42.1|41.56|41.54|41.58|41.4|40.72|40.76|41.2|41.3|40.46|46.44|45.94|46.36|46.32|46.06|46.24|46.7|46.44|46.74|47.04|47.46|47.62
05698|1072318|/equities/alfen-n.v|MSCI_EU_SMALLCAP||18.505|18.86|18.085|17.665|17.88|18.155|18.5|19.625|18.9|18|17.26|16.75|16.99|31.93|32.5|32.58|33.82|33.3|34.02|33.07|33.52|33.87|34.85|34.91|35.72|36.96|36.04|35.64|34.15|36.56|36.16|36|34.64|35.77|36.27|35.72|35.83|37.69|35.57|42.11|40.99|41.18|41.94|42.72|40.51|39.3|40.36|40.22|40.16|39.73|39.15|38.5||40.76|41.05|35.77|33.78|35.33|35.6|35.69|35.78|36|35.44|38.25|37.94|43.11|43.78|43.99|43.61|47.04|45.98|45.17|45.59|44.36|||50|49.5|49.81|49.15|48.79|49.77|49|47.81|46.57|46.68|46.7|46.6|45.9|47.63|49.12|48.51|47.55|46.58|47.88|48.5|49.77|49.21|50.44|50.84|51.7|55.8|55.58|54.24|54.84|57.02|60.96|63.32|57.3|56.7|53.32|52.54|50.4|50.44|52.02|54.12|55.1|56.48|55.72|54.66|53.18|54.04|55.54|55.42|54.98|51.48|52.12|54.66|55.58|56.6|56.5|57.68|58.86|55.6|53.46|52.34|51.5|53.24|57.38||60.28|60.48|58.88|||56.6|56.24|55.28|52.92|55|56.18|55.96|51.44|48.81|48.69|47.89|46.67|45.6|43.75|45.86|45.86|46.31|45.13|46.07|44.55|43.42|43.08|44.24|44.74|45|47.7|46.81|46.94|46.05|44.79|35.45|36.05|33.65|33.81|33.47|33.11|31.25|29.85|29.67|28.1|29.11|29.17|29.19|31.53|31.22|31.03|31.91|32.43|33.37|34.3|34|36.33|36.72|37.02|36.42|36.6|37.07|36.34|36.72|38.59|40.15|40.6|40.82|41.43|42.77|44.01|44.04|45.91|44.78|44.78|45.53|45.97|43.18|43.47|44.03|43.24|45.28|46.07|49.96|50.32|51.94|53.44|54.88|54.6|54.02|54.54|52.86|51.2|57.2|57.06|58.22|59.3|61.68|61.76|63.74|61.64|62.36|60.78|57.94|59.42|60.02|59.48|58.64|62.58|63.12|61.12
05699|948535|/equities/kungsleden-ab?cid=948535|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05700|27874|/equities/gb-group|MSCI_EU_SMALLCAP||352.6|352|346.8|344|350.4|358.8|354.8|348.2|352|337|339.8|341|336|338|340|341.4|345.4|348.8|352|348.4|337|351|350|331.8|346|343.8|347.2|348.6|348.2|345.6|344.6|341.6|347|342.4||350.8|343|345.2|345|346|332.4|332|325.8|322|316.2|319|313.2|315|310.6||303.6|299|294.2|287.8|288.4|288|290.2|302.6|301|258.8|253|250|249.8|251.4|264.8|265.2|267|261.8|262.8|266.4|263.4|265|264.2|264.4|||272.4|268|266.4|267|267|266|262|266.4|264.6|263.2|267.8|271.8|277.6|271.4|266|263|262.6|263.4|270.6|286.8|283.8|278.8|284.2|280.8|288.4|291.4|280.6|278.4|285.2|288|286.2|285.8|284.4|287.4|286|281.4|269.8|277.8|280.2|292.4|284|281.8|280.4|280|272.2|273.6|274.4|265|266.2|259.2|264|262|269.4|267.6|274.2|270.4|278.6|278.8|273|267.2|267|267.6|271.2||274|277|283|||277.4|277.2|278|267|264.2|261.6|260|250.6|246.4|247|243|240|244.2|238|234.8|232.2|231.4|239.4|247|256|253|253|252|253.8|263.6|264|258|260|252|253|261|260.8|258.8|254.8|249.8|256|248|240|239|230|230|227|227.4|230|230.2|224.2|227.2|217|218.2|213.2|211.4|217.2|221.8|222.4|216|222.6|215.8|213|217|222.4|215.4|208.4|213.6|215|221.2|217.8|219.2|220.6|216.4|218.4|222|226|221.6|221.4|221.4|222|222|224|224.6|223.2|224.4|227.4|226.2|228.6||223|228.4|230|225.4|225|227.8|222.4|229.8|228.6|232|233.2|236.6|235|236|241.2|245|245|243|252.8|251|254
05701|1169380|/equities/dr-martens|MSCI_EU_SMALLCAP||76.5|74.85|73.65|72.85|75.25|74.6|73.75|73.8|72.25|74.1|74.7|76.95|77.5|78.15|80.25|78.35|82.6|81.05|80.75|81.1|80.3|84.1|85.05|83.4|85.55|85.35|85.8|83.95|84|87.35|87.4|84|83.9|85.15||86.15|85.4|85.85|86.7|85.4|85|82.85|80.55|79.6|77.85|79.25|78.4|78.8|77.8||80.9|78.7|76.85|76|76.3|72.7|71.35|73|74.05|72.1|67.3|69.85|67|67|94.95|94|95.95|95.1|95.35|96|93|97|92.8|90.05|||87.75|88.8|85.45|88|86.8|87.05|86.55|89.85|90|89.5|90.6|90.2|91.5|91.85|90.4|90.9|90.3|90.95|95|96.75|95.1|96|95.95|97.8|97.6|97.7|95.45|96.65|95.1|95.05|93.55|89.9|87.6|87.85|84.85|86.95|84.25|85.65|83.4|83.9|85.25|89.1|87.65|86.5|88|84.4|75.35|76.65|76.9|73.75|74.3|77.5|79.1|80|79.5|78.8|80.85|81.5|84.7|84.35|85.8|87.15|88.35||88.6|89.9|89.7|||89.8|89.95|90|90|89.45|91.5|92.5|88.5|89.95|92|92.4|90.7|94|95.65|93.95|95.5|90.2|114.8|111.7|111|108.5|110.5|112.6|113.3|115.8|113.7|112.4|115.2|116|108.3|118.8|123.8|122.7|121.2|122.1|123.2|120.9|117.6|116.4|118.3|115|114.7|116|119.5|118|117.4|119|115.9|118.9|122|123|125.1|129.4|136|135.3|138.3|136|134.4|135.5|138.1|141.3|140.2|139|142|140.2|145.7|144.2|146.9|145.7|144.8|151.6|154|153.6|150.7|153|153.5|154.7|154.6|158|156.2|156.5|157.2|156.1|159.8||153.5|154.2|153.4|156.7|151.7|153.1|156.7|157.5|154.9|154.4|152.4|152.4|150.3|146.2|147.2|148.3|144|142.3|144.2|152.6|146.1
05702|948767|/equities/banca-popolare-dell-emilia?cid=948767|MSCI_EU_SMALLCAP||5.19|5.24|5.28|5.23|5.3|5.09|5.1|5.07|4.87|4.96|4.7|4.85|4.85|4.81|4.82|4.59|4.61|4.56|4.58|4.42|4.37|4.55|4.69|4.72|4.86|4.93|4.89|4.77|4.79|4.93|4.94|4.98|4.78|4.89|4.81|4.81|4.84|4.8|4.81|4.91|5.25|5.16|5.01|4.97|4.73|4.77|4.78|4.9|4.9|4.84|4.78|4.92|4.92|4.92|4.78|4.79|4.72|4.62|4.64|4.49|4.4|4.41|4.33|4.23|4.28|4.25|4.29|4.47|4.37|4.44|4.36|4.48|4.45|4.34|||4.38|4.36|4.43|4.32|4.24|4.21|4.21|4.23|4.07|4.05|3.96|4.01|3.98|3.88|3.78|3.78|3.83|3.82|3.81|3.77|3.72|3.72|3.75|3.82|3.67|3.62|3.58|3.46|3.51|3.52|3.5|3.54|3.6|3.54|3.52|3.5|3.54|3.52|3.47|3.37|3.34|3.36|3.3|3.25|3.25|3.28|3.34|3.27|3.31|3.34|3.31|3.19|3.17|3.18|3.19|3.12|3.17|3.15|3.29|3.26|3.18|3.11|3.1||3.02|3.02|3.04|||3.02|3.02|3.03|3.05|3.06|3.05|3.11|3.33|3.35|3.38|3.33|3.37|3.45|3.43|3.45|3.46|3.44|3.44|3.37|3.41|3.42|3.4|3.38|3.42|3.54|3.48|3.51|3.59|3.54|3.5|3.31|3.28|3.15|3.16|3.19|3.14|3.14|3.14|3.08|2.96|2.93|2.93|2.92|2.93|2.97|2.88|3.05|3.05|3.05|3.02|2.99|2.94|2.95|2.88|2.79|2.9|2.83|2.82|2.82|2.86|2.91|2.87|2.79|2.85|2.96|2.97|2.97|3|2.91|2.86|2.81|2.79|2.76|2.71|2.66|2.61|2.59|2.64|2.72|2.74|2.8|2.8|2.84|2.81||2.72|2.73|2.75|2.78|2.75|2.67|2.7|2.73||2.7|2.64|2.6|2.6|2.55|2.85|2.84|2.88|3|3.11|3.14|3.14
05703|49922|/equities/borregaard|MSCI_EU_SMALLCAP||190.6|191.2|189.4|190.8|191.8|191|189.8|190.6|190.4|191.4|192.4|196|192.8|193.4|194.8|199.4|193.2|193.6|192.6|192|191.6|190.6|194.4|192.8|192.6|191.6|189.2|187|189|189|192.4|193.8|192.2|194|201.5|201.5|200.5|199.8|200|||196.6|196.4|193.2|193.6|196.4||191.8|189.8|192.2|191.2|188.8||190.4|191.2|187.8|190|191|191.6|191.4|193.6|191.2|191.4|191|191.8|195.6|194.6|195.6|195.4|194.2|200|191.8|187|187.6||||189.2|188|185.2|183|183.8|183.6|183.6|185.4|183.8|182|185|185.8|182.4|182.6|181|181|183.8|184.6|185.8|184|182|183.8|183.6|184.4|182.4|181.2|181.4|180.2|183|182|179.8|174.8|174.6|172|173.6|174.4|176.4|181.2|182|185|179.4|166.6|168|167.6|163.4|162.4|163|160.6|159.8|158.2|158|162|164.6|163.6|166.2|168|168|167|163.2|166.8|165.8|171.2||171.4|170.6|166.2|||162.2|161|162.6|163.8|167.2|164.6|164.6|162.4|161|159.6|172|169.2|170.6|170.4|173.2|173|172.4|174.4|171|170.2|169.4|170.4|168|167.6|169|170.8|168.6|169.8|169.8|164|162.6|161.4|159.6|156.2|157.2|155|158.6|154.2|151.4|152.2|150.6|150|152|159|151.4|152.2|152|153.2|156.8|157.8|159.8|161.4|159.6|158.6|159.2|162.8|163.2|158.4|159.2|158.6|158|158.2|156.8|152.2|151.6|157|160.4|160.2|158.6|159|160.4|155.8|155.2|156|154.6|154.2|153.4|149|151.6|153.4|155.6|155.4|156.2|154|154.4|152.8|149.6|152.8|153.2|154|153|156|157.8|156.2|158.4|159.2|160|159.4|158|159|162|162.8|163.8|164.4|165.6|165.6
05704|1130890|/equities/stadler-rail?cid=1130890|MSCI_EU_SMALLCAP||26.45|26.3|25.95|25.4|25.9|25.9|26|25.9|25.5|25.55|25.5|25.65|25.2|25.45|26.2|25.75|26.05|25.9|26.1|26|25.8|26.6|27.3|27.15|27.5|27.5|27.5|26.95|27.2|27.4|27.55|27.5|27.45|27.75|27.8|27.75|28.6|28.6|28.45||29.05|29.25|29.6|29.45|28.9|29.25||28.7|28.3|28.15|28.05|27.85||27.35|27.85|27.4|27.45|27.3|27.3|27.3|27.45|27.95|27.85|27.65|27.95|28|28.05|28.3|28.7|28.5|28.75|29.15|29.05|28.75|||28.74|28.82|28.58|27.84|28.02|28.5|28.3|28.34|28.6|28.02|28.84|28.28|28.48|28.14|28.06|28.72|28.56|28.4|28.5|28.18|27.84|27.56|28.2|27.52|28.46|28.76|28.02|27.92|27.84|28.22|27.74|27.64|27.5|27.42|27.32|27.82|27.96|28.08|27.54|27.98|27.62|27.68|27.94|27.96|28.17|27.56|27.58|27.52|27.35|26.66|26.9|27.02|27.3|29.96|30.5|30.42|30.74||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05705|948955|/equities/unipol?cid=948955|MSCI_EU_SMALLCAP||9.68|9.73|9.78|9.57|9.64|9.52|9.59|9.49|9.25|9.4|9.31|9.15|9.29|9.37|9.36|9.22|9.4|9.38|9.34|9.14|8.86|9.01|9.15|8.95|9.13|9.15|9.29|9.3|9.34|9.5|9.47|9.64|9.44|9.36|9.34|9.3|9.13|9.15|9.12|9.06|9.21|8.97|8.9|8.8|8.82|8.64|8.62|8.63|8.54|8.44|8.36|8.46|8.47|8.47|8.41|8.33|8.29|8.36|8.35|8.24|8.19|8.09|8.03|7.95|8.06|7.92|7.89|7.98|7.94|8.08|7.92|8.03|7.98|7.84|||7.71|7.71|7.73|7.69|7.67|7.7|7.59|7.62|7.53|7.64|7.56|7.61|7.52|7.57|7.65|7.55|7.54|7.53|7.49|7.51|7.45|7.5|7.48|7.41|7.37|7.38|7.19|7.13|6.98|6.91|5.75|5.71|5.71|5.79|5.77|5.78|5.75|5.77|5.75|5.71|5.71|5.74|5.71|5.63|5.67|5.63|5.62|5.52|5.55|5.43|5.43|5.4|5.38|5.36|5.31|5.32|5.4|5.44|5.43|5.36|5.29|5.27|5.29||5.17|5.16|5.12|||5.12|5.11|5.12|5.15|5.2|5.2|5.19|5.24|5.25|5.25|5.24|5.23|5.27|5.25|5.27|5.27|5.25|5.22|5.29|5.33|5.34|5.29|5.28|5.29|5.36|5.36|5.31|5.31|5.34|5.37|5.21|5.19|5.13|5.11|5.14|5.17|5.15|5.18|5.08|5.09|5.02|5.06|5.1|5.08|5.09|5.06|5.23|5.23|5.19|5.18|5.19|5.22|5.19|5.12|5.04|5.04|5|5|5.02|5.09|5.11|5.13|5.13|5.2|5.17|5.24|5.21|5.22|5.23|5.22|5.23|5.2|5.13|5.16|5.11|5.05|5.06|5.04|5.1|5.11|5.15|5.14|5.12|5.09||5.02|5.01|5.04|5.21|5.19|5.11|5.18|5.17||5.16|5.11|5.16|5.09|5.03|4.99|4.96|4.94|4.96|5.02|5.11|5.1
05706|948735|/equities/jm-ab?cid=948735|MSCI_EU_SMALLCAP||215|213.6|215.5|206.3|204.5|204.9|202.85|203.15|203.75|200.8|196.8|196.1|193.2|195.45|198.25|193.7|193.7|191.35|194.1|193.1|195|198.55|204.5|200.7|200.2|204.9|207.1|207.1|205.6|200.4|201.5|198.7|196.9|202.85|201.4|198.4|199.05|205.6|203.25|208.5|208.6|212.1|213.8|205.2|203.75|200.6|201.6|201.6|201.6|196.5|192.4|187.25|188.3|188.3|188.3|182.45|180.25|185.3|188.9|196.15|191.85|195.85|191.7|192.85|193.65|194.2|192.6|195.5|200.9|210.1|207.4|211.2|210.7|212.9|||218.8|218.8|211.5|205.8|201.5|201.4|194.65|197.75|192|187.8|186.2|181.2|176.15|171.75|173.5|169.7|165.5|163.75|164.4|168.25|159.1|158.95|162.45|162.1|164.65|165.85|163.15|168.95|171.65|171.45|172.25|168.35|163.8|168.35|166.45|165.8|161.3|166.3|167.85|165.6|166.4|172.45|170.1|165.2|167.4|163.45|157.35|156.55|152.05|150|162.1|161.15|162.1|163.6|176.95|171.2|167.75|169.2|173.6|169.15|169.15|166.5|172.85||176.25|176.85|175.7|||171.9|170.25|173.95|175.05|175.8|175.8|174.4|148.6|150.5|152.55|153.15|154.65|151.3|145.6|143.05|143.15|144.15|144.8|137.7|142.2|141.15|144.8|143.35|141.5|144.55|141.45|142.6|143.15|149.3|136.65|136.35|138.45|132.45|135.85|130.45|125.7|125.7|115.8|119|113.1|115.55|118.45|115.85|132.9|132.2|133.7|133.8|133.8|137|139.8|137.2|143.35|147.2|149.5|143.95|144.6|142.95|138.5|141.05|145.4|148.45|145.15|140.95|140.55|142.25|144.25|148.65|152.4|150.45|149.65|151.8|155.85|153.3|152.05|152|145.25|143.4|143.1|143.4|142.8|143.5|144.25|141.7|141.3||138.3|137.65|143.2|141.05|138.45|142.85|149.55|153.4|161.85|165.1|166.2|167.8|163.7|160.75|165.35|166.6|162.1|161.8|164.95|165.35|165.75
05707|948651|/equities/loomis-ab?cid=948651|MSCI_EU_SMALLCAP||273.9|267.4|269.4|269.7|273.1|274.8|275.2|277.6|275.9|279.1|275.4|273.8|272.5|275.4|283.2|281.8|281.8|281.6|284.4|284.5|281.3|290.4|295.1|293.3|295.3|295|297.5|297.5|295.2|291.9|293.9|293|291.7|297.5|293.2|296.4|294|291.3|285.4|279.9|272.5|273.3|275.5|275.2|275.6|270.4|263|263|263|257.6|285.8|283.5|284.5|284.5|284.5|284.9|280.6|284.2|290.8|288.3|282.6|282.4|280.1|279.5|287.4|288.6|288.4|296|295.4|298.1|295.4|305.4|304.6|302.7|||294.7|294.7|300.5|299.4|297.8|300|291.3|290.1|287.6|286.2|289.8|282.9|281.6|279.2|277.4|276.9|280.4|282.1|281.7|283.7|281|280.4|279.5|280.4|279.2|281.8|278.2|278.2|281.3|283.6|282.8|282.6|279.3|282.4|281.6|278.3|275|276.3|272|274.2|281.6|286.7|265.9|267.2|267.1|263.9|263.9|260.7|260.9|258|261.6|256.7|264.8|265.5|270|268.9|271.9|271.3|274.1|274.5|274.5|263.8|266.4||269.5|269.8|271.2|||272|274.1|292|286.5|286.5|286.6|288.3|285.9|283.9|282.6|281|281.4|280.8|281.7|283.5|279.8|278.3|282|280.4|287.2|288.6|290.9|291.9|292.5|291.3|290.8|289.2|291.3|285.5|280.7|284.2|289|288|287.9|293.3|292.2|292.2|287.3|290|287.4|282.7|291.1|312.5|315|314.9|313.4|323.3|323.3|321.3|322.6|322.9|327.4|327|330.5|317|314.3|313.7|308.6|308.9|317.1|294|282.6|279.3|279.6|282.5|285|290.6|290.2|288.7|295.8|299.8|297.1|292.8|297.2|301.6|292.3|285.4|290.4|293.7|295.3|293.8|292.2|292.7|292||283.3|279.7|284|287.1|289.8|291.5|294.2|298.3|300|304.8|302.9|305.3|302.2|299.8|303.5|300.9|299.7|300.1|307.7|307.2|304.6
05708|1056374|/equities/corem-property-b|MSCI_EU_SMALLCAP||10.51|10.14|9.75|9.305|9.085|9.08|9.09|8.9|8.75|8.64|8.745|8.355|8.245|8.355|8.465||8.54|8.365|8.635|8.65|8.855|8.785|8.96|8.675|8.895|8.8||9.575|9.485|9.355|9.6|8.985|8.715|8.94|8.75|9.2|9.31|9.41|8.9|8.83|9.065|9.285|9.115|9.235|9.02|8.925||9.05|9.055|8.715|8.645|8.37||8.275|8.4|8.02|7.715|8.28|9.2|9.44|9.3|9.05|8.87|8.805|8.825|8.765|8.85|9.035|9.43|9.875|9.75|10.11|10.21|10.42|||10.91|10.94|10.68|10.65|10.75|10.6|10.3|10.34|9.81|9.75|9.815|10.01|9.9|9.89|9.88|9.44|9.115|9.105|9.34|9.6|9.04|9.155|9.22|8.895|9.195|9.37|8.9|9.55|9.495|9.945|9.945|9.7|9.95|10.16|9.95|10.01|9.83|9.735|9.765|10.03|10.3|10.52|10.16|10.21|10.19|10.1|9.79|9.34|9.24|9.315|9.355|9.185|9.54|9.69|10|9.95|10.29|10.09|10.13|10.08|10.07|9.945|10.22||10.56|10.35|10.38|||10.39|10.1|9.995|9.735|9.34|9.27|9.11|8.14|8.095|8.435|9.025|9.505|9.26|8.945|8.89|8.965|8.835|8.86|8.745|8.97|8.845|8.72|8.695|8.26|8.59|8.61|8.35|8.515|8.915|7.57|7.655|7.73|7.4|7.97|7.85|7.835|7.525|7.055|7.19|6.225|6.185|6.02|5.9|6.22|6.25|6.27|5.325|5.655|5.765|5.975|6.09|6.09|5.955|6.15|5.85|5.72|5.955|5.675|5.67|5.83|6.055|5.875|6.01|6.155|6.57|6.66|6.965|7.615|7.755|7.61|7.77|7.975|7.455|7.41|7.735|7.485|7.67|7.8|7.815|7.855|7.94|8.015|7.64|7.475|7.36|7.015|7.085|7.345|6.99|6.855|7.05|7.385|7.56|7.54|7.805|7.785|7.79|7.31|6.89|7.02|7.2|6.79|6.875|7.01|7.1|7.1
05709|1010688|/equities/instalco-intressenter-ab|MSCI_EU_SMALLCAP||49.04|44.4|43.62|43.6|44.24|42.12|40.86|40.68|40.12|40.96|40.56|40.22|40.58|42.08|42.2||44|42.68|42.94|43|43|42.68|43.84|42.54|41.6|41.68||40.1|39.16|38|39.96|39.24|39.64|41.12|42.02|41.84|41.06|40|37.66|38.52|38.6|38.42|38.7|38.3|38.44|37.98||36.2|35.94|36.66|35.52|39.12||39.12|39.6|38.68|37.8|38.2|37.62|35.84|35.98|36.68|35|38.5|38.82|39.14|39.58|39.3|41.62|43.24|43.08|43.7|42.9|42.82|||42.28|43.56|42.76|42.44|42.44|41.2|39|38.54|38.24|39.48|39.26|39.08|39.12|38.22|38.52|37.42|36.76|36.3|35.9|37.72|37.7|39.04|39.46|39.14|38.4|39.06|38.44|38.96|39.42|41.2|39.62|40.42|40.58|40.54|39.94|40.44|40.42|39.54|38.5|41.6|42.34|41.72|42.1|41.14|41.04|41.02|40.5|40.9|39.92|39.38|42.64|41.54|43.34|44.8|43.4|41.74|40.46|41.36|41|40.06|40.3|39.6|40.02||40.9|41.46|41.06|||40.44|40.82|41.36|41.92|41.2|41.52|40.92|37.2|37.46|38|37.8|37.26|36.6|35.2|33.76|34.14|33.08|34.56|33.8|34.4|36.06|35.92|35.94|36.08|36.64|36.22|35.5|35.96|35.26|32.72|32.92|34.32|33.16|33.7|35.54|33.48|32.82|32.06|31.18|30.6|30.4|29.68|28.56|29.78|29.78|29.62|29.8|29.34|30.18|31.34|31.94|31.74|31.36|30.34|29.6|30.12|29.98|30.16|30.56|31.42|32.5|31.2|31.38|31.5|33.06|33.64|33.56|34.22|33.02|33.6|34.8|34.78|33.94|34.46|35.36|35.56|35.24|36.22|36.76|36.78|35.96|37.3|36.7|36.96|37.7|36.96|37.74|38|36.58|38.62|38.56|39.72|40.08|40.66|39.8|39.6|39.66|39.76|39.82|39.98|41.06|40.56|40.96|41.3|41.4|42.54
05710|13814|/equities/postnl|MSCI_EU_SMALLCAP||1.264|1.258|1.243|1.24|1.254|1.252|1.223|1.244|1.261|1.285|1.268|1.277|1.329|1.326|1.325|1.339|1.382|1.372|1.394|1.382|1.379|1.405|1.411|1.411|1.407|1.296|1.294|1.319|1.332|1.402|1.326|1.311|1.269|1.3|1.288|1.242|1.26|1.269|1.24|1.27|1.285|1.281|1.309|1.279|1.26|1.256|1.242|1.224|1.219|1.194|1.242|1.219||1.265|1.264|1.25|1.204|1.233|1.241|1.225|1.225|1.241|1.318|1.231|1.26|1.279|1.288|1.311|1.269|1.273|1.267|1.264|1.244|1.23|||1.262|1.251|1.236|1.217|1.2285|1.2225|1.2265|1.224|1.2015|1.2045|1.224|1.249|1.2665|1.2505|1.26|1.286|1.261|1.2365|1.262|1.277|1.3115|1.2455|1.2545|1.2735|1.336|1.344|1.342|1.355|1.377|1.364|1.311|1.31|1.2835|1.3075|1.2565|1.262|1.255|1.3185|1.297|1.3005|1.332|1.3465|1.366|1.371|1.377|1.408|1.407|1.3795|1.34|1.3085|1.327|1.341|1.332|1.349|1.3625|1.361|1.384|1.398|1.3935|1.3865|1.408|1.4135|1.448||1.413|1.43|1.449|||1.4495|1.454|1.4375|1.4325|1.426|1.4375|1.4265|1.3925|1.435|1.4025|1.4345|1.4215|1.436|1.453|1.449|1.4825|1.44|1.457|1.456|1.48|1.5125|1.4995|1.491|1.4995|1.5295|1.527|1.5045|1.53|1.5235|1.5045|1.458|1.462|1.416|1.465|1.5575|1.7825|1.762|1.7275|1.7585|1.7345|1.715|1.7005|1.741|1.7925|1.7895|1.7925|1.8195|1.848|1.872|1.8955|1.8755|1.887|1.8955|1.9395|1.8995|1.9435|1.9205|1.8905|1.89|1.975|2.018|1.9575|1.971|2.07|2.094|2.087|2.164|2.197|2.185|2.208|2.215|2.218|2.175|2.192|2.201|2.198|2.12|2.077|2.065|2.116|2.145|2.153|2.099|2.084|2.063|2.067|2.05|2.081|2.069|2.039|2.02|2.018|1.9905|1.994|1.993|1.998|2.006|1.984|2.011|2.009|1.835|1.8475|1.8185|1.8305|1.8485|1.8225
05711|989718|/equities/mediolanum?cid=989718|MSCI_EU_SMALLCAP||10.74|10.68|10.56|10.59|10.63|10.38|10.58|10.52|10.52|10.55|10.37|10.48|10.62|10.7|10.75|10.5|10.5|10.38|10.58|10.39|10.25|10.64|10.74|10.62|10.73|10.92|10.96|10.81|10.54|10.69|10.58|10.44|10.55|10.59|10.6|10.58|10.69|10.64|10.71|10.8|10.78|10.85|10.76|10.96|10.84|10.77|10.46|10.47|10.42|10.28|10.23|10.2|10.16|10.16|10.08|9.96|10.01|9.93|9.82|9.84|10.06|10.11|10.08|9.9|10.09|10.12|10.05|10.19|10.25|10.22|10.1|10.15|10.08|10.07|||10.25|10.35|10.34|10.35|10.29|10.31|10.21|10.15|10.14|10.11|9.99|9.94|9.91|9.77|9.9|9.96|10.07|10.02|9.92|10.01|9.94|9.86|9.88|9.87|9.77|9.75|9.67|9.66|9.71|9.73|9.8|9.72|9.68|9.91|9.72|9.62|9.57|9.61|9.47|9.44|9.53|9.48|9.41|9.35|9.5|9.5|9.41|9.34|9.4|9.21|9.15|9.11|9.19|9.13|8.79|8.74|8.8|8.89|8.71|8.63|8.61|8.59|8.59||8.49|8.48|8.52|||8.46|8.48|8.56|8.55|8.55|8.56|8.55|8.47|8.41|8.29|8.28|8.19|8.25|8.22|8.24|8.23|8.12|8.11|8.11|8.19|8.14|8.19|8.25|8.29|8.23|8.46|8.51|8.54|8.43|8.35|8.21|8.1|7.96|7.99|8.04|8.05|7.82|7.75|7.66|7.61|7.63|7.62|7.54|7.7|7.76|7.71|7.95|7.95|7.94|7.97|7.91|8.11|8.01|7.97|7.94|8.07|8.08|7.94|8.03|8.11|8.15|8.16|8.18|8.15|8.17|8.2|8.24|8.33|8.33|8.28|8.49|8.47|8.36|8.38|8.4|8.19|8.21|8.26|8.41|8.5|8.47|8.4|8.42|8.31||8.28|8.16|8.14|8.16|8.11|8.01|8.16|8.35||8.33|8.17|8.21|8.16|7.98|8.43|8.42|8.42|8.47|8.5|8.89|8.77
05712|573|/equities/cargotec-corp|MSCI_EU_SMALLCAP||43.68|43.2|42.64|42.7|43.44|44.32|44.74|45.14|45.12|47.155|44.95|75|74.4|75.95|78.5||78.5|78.15|78.75|77.9|75.65|78.25|80|76.15|77.4|76.95|77.1|77.3|75.55|76.1|76.5|78.2|78.55|80.9|81.85|80.8|79.75|78.8|79.5|80.15|79.3|80.05|80.25|79.55|78.85|78.6||76.6|75.4|75.9|74.8|74.05||74|63.6|62.65|60.4|62.1|62.85|61.35|62.25|62.75|62.15|62.75|63.15|63.2|62.95|65.05|64.65|65.1|63.6|63.75|63.35|63.5|||64.55|64.55|64.7|63.9|64.9|64.1|63|64.15|63.8|62.7|62.45|62.8|63|61.9|63.25|62.4|61.2|61.9|62.3|62.5|62.5|62.35|61.8|62.55|61.4|61.9|62.2|61.75|62.2|62|61.95|61.25|60.35|60.55|62.1|62.15|60.5|59.35|58.25|56.75|55.55|52.65|53.5|53.55|52.7|52.8|52.45|51.55|51.3|50|50.15|53|53.5|53.9|54.3|52.9|52.95|51.15|49.94|49.08|49.6|49.04|49.76||52.7|53.1|53|||52.65|52.4|51.75|51.1|49.68|50.1|49.3|46.98|46.9|47.46|47.44|47.44||46.8|46.26|46.62|46.26|46.2|44.28|43.2|43.12|42.64|42.92|42.8|42.98|43.22|43.02|42.92|42.24|40.4|40.56|41.9|40.36|39.46|39.68|38.5|38|37.28|37.22|36.64|36.36|35.56|35.96|36.8|36.8|37.5|38.1|37.94|39.34|39.92|40.3|40.56|40.7|40.08|38.76|39.3|38.32|38.22|38.74|39.1|39.66|39.16|39|38.6|38.46|39.28|39.46|39.54|39.38|41|40.84|40.92|40.42|40.98|41.1|41.1|41.12|42.36|42.36|42.86|43.28|43.38|43.62|43.26|42.54|41.86|42.26|42.3|42.18|41.78|42.28|42.6|42.98|42.66|42.64|42.42|42.7|42.66|41.48|41.7|41.26|41.46|42.34|43.12|43.42|43.2
05713|948805|/equities/virbac?cid=948805|MSCI_EU_SMALLCAP||360.5|345.5|351|347.75|352|364|351|346.5|336|340|326.25|333.25|336|335.25|350|350.5|348.25|345|347.75|338.5|336|343.75|353.75|352.25|360|362.5|371.5|359.5|349.75|353|356.5|353.25|351|353.25|359|360.75|361|362.25|356|350|354.5|359.25|368.25|365.75|358.25|356.5|355.5|354|349|355|354.75|346.5|347.75|347.75|349.25|346.25|347.75|360.5|358.5|361.5|372.25|375|370|359|359.75|364.25|359.25|353.5|359.5|360|358.75|356.75|346.75|336.25|||346|339|345.75|348|347.25|340.75|330|340|337.75|330.75|338|340.5|339.25|341.25|340.25|338.5|333.25|333|334.75|338.75|334.5|340.25|340|342.75|345.75|350|345|348.25|346.75|348.5|344.75|343.75|338|338.75|336.5|334|334|331.25|328|330.5|331.25|335|332.75|333|339.5|339.75|339.75|339.25|337|334.25|337.25|342.75|347.25|349.5|352.25|355.25|351|351|347.75|346.75|354.5|352|354.25||358.5|360.25|357|||355.75|352.75|355|342|302.5|306.5|302|299.25|295.5|298.25|293.75|292.75|295.25|291.5|286.75|286.75|285|288|286|286.25|285.5|282|283|275.5|275.25|277|275.5|274|276.75|271.25|273.75|277.75|277|271.75|273|278.5|276|270.75|271|271|270.25|268.75|272.75|283.5|252.75|253.5|261.25|261.25|260.25|260.75|259.5|265|265|264|257.75|260.25|257.5|257.5|257.75|260.5|255.5|244.25|244|247.75|246|253.25|253.25|253|249.5|258|260.75|263.5|262.25|264.5|265|266|266.25|267.25|267.75|270.25|272.25|274.75|275|277.75||270.5|271|271.25|265.5|264.5|272.75|273.25|281|281|285.5|284.5|285|282|274.25|281.5|277.75|276|275.5|275.5|280.25|292.25
05714|52216|/equities/allied-irish-b?cid=52216|MSCI_EU_SMALLCAP||5.498||5.725||5.75|5.4||||||5.4|5.405|5.48|5.415||||||5.139||||||5.4|5.28|5.31|||||5.695||||5.45||5.3||5.305||||5.17|5.15|5.35|5.33|5.255|5.17|5.205||5||5.12|||5.22|5.6|5.3|||4.95|5.01|5.165|5.03|5.14|5.35||5.27|5.405|5.25|4.95||||5.05|4.82|4.75|||4.92|4.97|5.02||||4.88|4.81|4.945|4.65|||4.712|4.57|4.49|4.77|4.572|4.43|4.75|4.51|4.42|4.32||||||4.16|4.17|4.335||4.2|4.16|4.37|4.22|||4.18|4.3||4.23|4.144||4.26|4.28|4.25|4.235|||4.31|4.278|4.542|4.45|4.49|4.33||4.23||4.18|||||4.19|4.175|4.18|4.05|||4.02|||4.16|4.25|4.16||4.2|4.57||4.16|4.4|4.55|4.165|4.18||4.16|4.52|4.45|4.492||4.16|4.55|4.55|4.16|4.35|4.154|3.93|3.88|4.51|4.28||4.3|4.3|4.38|3.86|4.28|3.9||4.3|4.07|4.4|4.2|4.13||4.53||||||4.15|4.15|||4.35|4.25||||4.45|4.25|4.252|3.9|||||4.15|4|||||||||4.5||4.5|4.51||||4.5|4.672||||||4.5||4.5|||||
05715|948855|/equities/buzzi-unicem?cid=948855|MSCI_EU_SMALLCAP||38.36|37.35|37.15|36.91|36.96|36.83|36.68|36.76|35.89|37.46|37.56|37.49|36.94|37.37|37.53|37.08|38.06|38.81|38.41|38.23|37.92|38.46|38.79|38.2|38.41|38.36|38.3|38.54|38.86|39.22|38.68|39.75|39.12|39.52|39.7|39.53|39.62|39.72|39.71|39.85|39.94|39.17|39.14|38.49|38.1|38.4|36.76|35.28|34.93|34.72|34.06|33.96|34.25|34.25|34.16|34.24|33.12|33.28|33.08|32.62|33.05|33.49|34.37|34.21|34.98|34.44|34.53|34.12|34.18|34.57|34.96|35.42|34.98|35.22|||36.29|38.17|37.63|37.6|37.07|36.64|35.52|34.73|34.39|34.51|34.1|33.77|33.56|33.11|32.69|32.2|30.92|31.12|31.32|30.95|31.42|31.26|31.42|31.61|31.49|32.19|32.02|32.01|30.99|30.64|30.52|30.33|30.43|31.28|31.32|31.54|31.94|31.34|30.93|30.88|30.98|31.45|31.2|31.49|31.04|30.71|29.87|29.76|29.75|29.14|29.17|29.2|29.54|29.51|29.68|29.73|29.66|29.16|28.53|28.05|27.88|27.26|27.77||27.72|27.58|27.61|||27.56|27.32|27.48|27.68|27.46|27.73|27.86|27.57|27.37|26.61|26.67|26.78|26.92|26.73|26.36|26.94|26.63|26.45|27.07|27.19|27.4|27.28|27.36|27.61|26.84|26.99|26.81|26.78|26.68|26.4|26.6|26.12|25.96|25.81|25.58|26.02|26.08|25.79|25.06|24.96|24.21|25|24.45|24.93|24.95|24.85|25.59|25.59|26.42|26.06|26.24|26.6|26.13|26.15|25.66|26.09|25.36|25.26|25.86|26.1|26.16|25.82|25.56|25.44|25.64|25.81|26.12|26.53|26.19|25.46|26.07|26.38|26.7|27.18|26.93|27.23|27.56|27.4|27.46|27.52|27.68|27.57|27.59|27.95||28.02|28.1|28.06|27.93|27.55|27.97|27.84|27.95||27.93|28.13|28.35|28.18|28.29|27.97|27.8|28.12|25.88|25.94|25.98|26.36
05716|948544|/equities/saab-ab?cid=948544|MSCI_EU_SMALLCAP||263.25|266.4|266.6|255.7|257.85|253.25|256.9|251.8|247.75|254.05|253.9|250.15|247.1|240.95|244.8|238.4|238.4|241.3|238.65|241.35|239.5|249.2|254.8|259.5|262.1|271.65|250.2|250.2|252.25|255.95|252.45|239.5|234.4|247.95|250.8|249.05|249.85|248.1|244.55|243.15|239|237.6|233.5|230|224|226|224|224|223.95|895.6|875.2|871.9|922|922|922|916.3|920.2|944.1|925.5|898.7|898.7|896.7|911.1|925.2|940.4|917.9|896.8|892.2|885.4|981.2|957.1|956.3|966.2|944.6|||965.5|965.5|959.4|942.1|935.2|916.6|910.4|890.4|881|874.6|862.4|852.9|845.3|850.9|818.6|833.2|810.1|813.4|853.1|820.3|811.9|809.9|807.3|817.5|789|776.4|794.6|798.6|792.3|792.9|778.7|774.4|753.4|768.6|720.3|699.6|689.1|685.2|683|683.11|674.2|672.7|678.8|675.5|668.4|674.5|678.8|670.4|684.1|671.1|687.6|684.1|682.3|684|676.1|658.7|648.2|641.7|638.5|627.2|627.2|610.2|615.4||606.5|601.6|600.7|||600.6|600.3|592.5|580|577.8|574.4|563.5|564.5|559.3|536.5|543.9|536.6|548.9|553.5|556.9|545.3|538.2|547.8|539.4|539|569.4|570.2|571.2|563.4|570.7|553.1|553.3|555.9|562.4|564.3|562.7|559.2|569.6|569.2|569.8|575.4|575.4|581.5|574.8|568.3|566.7|591.1|574.4|569.7|560.4|558.8|576.4|576.4|574.7|576.5|585.9|589.2|579.4|576.5|568.6|524.3|541.2|539.2|556.9|557.2|561.9|560|561.3|552.1|554.4|570.4|579.3|587.4|612.7|615.5|625.4|619.4|607.8|610.7|601.5|593.2|591.8|588.6|590.7|584.5|581.7|579.2|576.2|576.2||568.9|564.9|565.8|554|557.8|545.2|549.3|555.3|555.7|554.4|557.2|558.1|566.7|562.3|565.8|559.7|554.7|557|557.3|554.7|547.8
05717|1166999|/equities/burford-capital-ltd?cid=1166999|MSCI_EU_SMALLCAP||13.62|13.5|13.16|12.91|13.1|12.98||12.93|13.01|12.55|13.05|12.87|13|12.76|13.03|13.16|13.23||13.23|13.72|13.63|13.85|13.92|13.63|13.95|14.3|13.92|14.14|14.59|14.7|14.44|14.17|13.95|14.04||14.25|13.89|13.99|14.17|14.22|14.33|14.24|14.57|14.14|14.5|15.44|15.69|16.09|16.09|16.18|15.84|15.87|15.46|15.29|15.58|15.39|15.18|15.18|15.38|14.92|14.67|14.86|15.06|14.96|14.84|15.11|16.35|16.42|16.39|15.94|15.65|15.64|16.02|15.92|15.94||15.97|16.05|15.56|15.02|15.25|15.01|14.94|14.56|14.3|14.43|14.34|13.74|13.93|13.86|14.02|14.14|14.01|14.04|14.57|15.08|15.13|14.97|15.61|15.6|15.62|15.32|14.94|15.34||15.3|15.16|14.58|14.53|14.93|14.36|14.36|14.37|14.45|14.74|14.89|15.15|15.04|15.32|15.4|15.15|15.16|14.88|14.91|14.6|14.67|14.45|14.34|14.54||15.17|14.9|14.91|14.9|14.79|14.76|14.86|14.86|15.1||15.6|15.85|15.99|13.51||13.53|13.1|13.16|13.59|13.41|13.18|13.56|13.92|13.71|13.6|13.4|13.45|13.38|13.54|13.81|13.88|13.89|13.62|13.6|13.9|14.3||14.42|13.91|14.23|13.27|13.13|13.32|13.76|13.66|13.61|13.03|13.23|13.29|13.26|13.23|12.78|12.52|12.44|12.35|12.29|12.33|12.22|12.39|12.39|12.38|12.53|12.77|12.93|12.95|12.98|12.99|13.46|13.23|12.87|13|13|12.94|13.08|13.67|14|13.85|14.14|14.36|14.29|14.39|14.26|14.52|14.78|14.55|14.85|15.45|15.88|16.13|16.35|15.91|13.87|13.55|13.47||13.83|13.77|13.88|13.9|13.72|13.68|13.36|13.35|13.24|13.07|12.99|13.39|13.85|14.07|14.21|13.93|14.38|13.65|13.64|13.91|13.81|13.7|13.53|13.89|13.48|13.58
05718|985177|/equities/draper-esprit-plc|MSCI_EU_SMALLCAP||391|389.5|381|368.5|385.5|381|382|373|358.5|358.5|366|379.5|374|380.5|387.5|404.5|424.5|401.5|411|404|393.5|402|401.5|337|331|340|329.5|338|339.5|338.5|331.5|341.5|324.5|327||329|314|322|321|333.5|323|309.5|317.5|307|306.5|306|304.5|295|284.5||285.5|284.5|282.5|279.5|261.5|247.5|237.5|233.5|240|226|224|221|218.5|219|238|238|241|235|241.5|239|231.5|234|227.5|226.5|||236.6|232.4|233|235|236.8|237.8|226|233.6|238|255.8|250.4|254.8|259.4|253|246.2|259.8|257.2|250|260.4|265|265.6|255|259|251.4|250.8|247.2|234.4|238.4|244|242.4|243|236.6|234|234.6|232.4|225|216.8|217|215|224.4|221.6|238.6|260|256|255.6|267|264.6|254|252.8|249.8|259|250.2|259.8|250|250|250|248|254.2|260.4|261.4|267.2|262.2|271||277.6|279.2|280.4|||285|286.6|290|290.2|279.2|277|264.6|238.6|243.4|252.2|251.4|252|253|253.2|255.6|268.2|260.2|261.8|256.8|267.4|279.6|258.6|259.4|249.8|259|259.6|255.8|258.6|245|235.2|250.8|269.6|264.2|261.6|256.6|261|251.4|229.4|235.4|220.8|220|214|215.4|239|245.4|230.8|231.8|233.2|230.2|213.4|218.2|225.4|227.2|226.4|211.6|219.4|213|210.8|208.8|219.2|228|215.6|219.4|221.4|224|227.6|230|242|239|244.2|257.6|256|247|242.6|247.6|241|245.8|244.8|246.8|241|243|243.4|241.6|248.6||243|242|233.2|220|219.4|227.4|240.2|251.4|250.6|255.4|255|257.4|252.6|253|250.2|259.4|249.8|250.2|261.8|262.8|266.6
05719|18946|/equities/erg-spa|MSCI_EU_SMALLCAP||24.34|24.22|23.78|23.6|23.52|24.08|23.96|23.66|23.58|23.44|23.44|23.76|24.1|24|24.32|24.34|24.16|23.76|24.16|23.6|24.8|25.16|25.18|24.9|25.22|25.2|25.62|26.1|25.94|26.08|25.72|25.9|24.24|24.74|24.84|24.36|24.14|24.36|24.7|24.72|25.6|26.6|27.14|26.92|26.72|26.88|26.58|26.46|26.2|25.76|25.78|25.64||25.3|25.62|25|24.44|24.24|24.34|24.04|24.3|24.06|24.22|23.76|23.84|24.24|23.76|23.28|23.62|23.5|23.06|23.48|23.3|23.06|||23.28|23.44|23.26|23.34|23.62|23.32|23.76|24.14|24.06|24.16|24.02|23.9|25.14|25.6|25.64|26.14|26.04|26.04|25.5|25.46|25.2|24.8|25.46|24.9|24.98|25.12|25.18|25.16|25.14|25.36|25.64|25.64|25.72|26.22|25.7|26.42|26.58|26.36|26.78|27.18|27.16|27.2|26.94|26.96|27.02|27.14|27.62|26.94|27.22|27|27.1|26.66|27.02|27.32|27.44|27.04|27.44|27.64|27.46|27.86|27.64|27.42|28.06||28.86|28.74|28.62|||28.6|28.64|28|27.78|27.72|28.08|27.78|26.92|26.18|26.48|27|26.84|26.84|26.66|26.48|26.52|26.32|26.28|26.14|25.74|25.46|25.4|25.44|25.3|25.62|25.48|25.44|25.1|24.96|23.4|23.04|23.46|23.2|23.24|23.64|23.98|23.8|23.16|23.2|23.46|23.14|23.32|22.92|22.92|22.46|22.54|23.2|23.32|23.24|23.3|22.78|23.08|22.7|22.46|21.96|21.84|22.04|21.74|21.68|22.14|22.84|22.54|22.56|23.02|23.42|24.06|24.16|24.82|24.72|24.84|25.56|25.84|25.5|25.18|25.24|25.36|24.92|24.58|24.72|24.88|25.08|25.3|25.2|25.5|24.88|24.98|24.94|24.66|23.82|23.88|23.82|23.88|24.3||24.46|24.44|24.66|24.56|24.52|24.26|24.76|24.84|25.2|25.72|26.14|25.66
05720|27787|/equities/liontrust-asset-management|MSCI_EU_SMALLCAP||654|659|636|604|619|628|615|666|663|683|685|726|726|751|770|755|762|760|771|765|756|747|774|760|764|757|777|760|765|798|821|855|836|816||836|818|810|790|755|736|738|730|724|721|716|709|718|717||694|695|674|675|684|669|654|669|680|684|687|694|691|637|650|650|650|691|668|655|633|660|654|653|||672|644|646|639.5|641|654.5|645.5|655.5|654|658.5|664.5|668|695|684|681|690.5|683|658.5|644|645|640|647|637.5|654.5|660.5|655.5|648|651.5|656|667|647|617.5|617|625.5|607.5|611|605|625|618|623.5|617|626|609.5|612|604|587|584|571.5|568.5|570|574.5|559|578.5|574.5|589|578|580.5|599.5|625|611|623.5|600.5|605||630|622|630.5|||618.5|615|615|599.5|577.5|564.5|565|523.5|523.5|533|535|534|543.5|540|531.5|533.5|536.5|560|550|550|556|567|590|588.5|604|606.5|575.5|602.5|600|560|553|569|550.5|556.5|564.5|586.5|555|530.5|559|558.5|560|551.5|554|567|569.5|562|559.5|553|551.5|572|560|578|584.5|587|572.5|582|573.5|564.5|557.5|586|607|590|591.5|599.5|605.5|607.5|607.5|615|606.5|604.5|613.5|629|617|610|621|618.5|614|627|640|646|653|659|660|666.5||658|665.5|603|598|587.5|595.5|603|610.5|622|632|648|652|620|614|628|637|627|636.5|638|646|654
05721|568|/equities/sydbank|MSCI_EU_SMALLCAP||370|371.2|368.2|363.8|363|363.8|371.2|365.8|369.8|373.8|369|369.2|368|376.6|377.4|371.8|370|377.6|365.6|365|356|358.6|360|345.6|345.2|349.4|352||353|368.8|365.4|366.4|362.2|365.4|362.2|363.6|365.4|365.8|367.4||362|360.2|358.4|365|364|||358.2|360.4|364.6|355.2|362|360.2|356.6|358.4|352|352.4|357.6|367.6|361.8|361.8|362|360.8|356.2|366.4|363.8|364|373|367.8|372.6|371|369.4|364.4|360||||356.8|359.2|353.6|351|383|388|386|385.8|388.6|390.2|391|386.8|383.2|388|383.2|384.4|383.2|382.6|379.2|369.6|354|323.2|318|320.8|326|329.4|329.8|329.8|329.4|324|322.6|320.2|318.2|313|314.6|309.2|315.2|313.2|316.2|309.6|307|307|308.4|310|308|301.2|296.8|299.4|295.2|297.4|299.2|302.2|305.2|311.4|303.2|302.6|300.4|298.4|298.8|299.8|288.6|291.2||293.6|290.2|293.8|||292|289.8|288.8|292.2|289.8|290.6|289.2|285.6|286.4|288|288.4|293.8|301|302.4|296|296|300.8|298|296.4|298.4|300.6|298.4|295.2|299.2|301.4|300.8|296|301.4|302|299.2|296.8|301.4|296.8|296.2|302.6|301.8|300|298|306|304.8|299.8|299.8|296.6|303.6|309.8|314.8|319.8|323.4|320.6|320.4|319.4|321.8|318|314.4|311.2|319.8|319.2|312.6|311.8|319.2|336.2|337.6|338.6|340.6|337.2|338.8|338.4|337|326.4|325.8|332|338.8|332.8|329.6|332.2|330.4|330.4|334.2|337.4|326.8|322.6|323.6|329.2|333.4|333.6|327.6|327|332.4|338.6|339.6|335.8|339|336|333|337|338|340.2|339|333.4|336.4|333.2|328|323|326.6|325.2|323.8
05722|28180|/equities/breedon-aggregates-ltd|MSCI_EU_SMALLCAP||415|411.5|403.5|394.5|401|401.5|392.5|391.5|381|384.5|387|387|383|384.5|386|389.5|387.5|386|387.5|386|384|387.5|394.5|385|388|384.5|389.5|384.5|380|384|385.5|391|387|395||396.5|395|400|399.5|403|397|390|392.5|387|389|394.5|384|381.5|378||373.5|367.5|363.5|362|367.5|364.5|358.5|364.5|380|374|372|377.5|370.5|367|372|374.5|370.5|370|369|379|388|388|390|386.5|||384.5|384|381.5|381|369|377|373.5|370.5|374.5|374.5|386.5|390.5|380|375|395.5|396.5|395|380|379|373.5|369|366|367.5|369.5|372|368.5|370.5|371.5|375.5|380.5|371|369|368.5|366.5|365.5|368|364.5|365.5|366|365.5|366.5|363.5|366|362|365|360|358|356|355.5|349.5|350.5|349|349|348|346|345|350|349.5|353.5|350|355|352|357.5||362|359.5|359.5|||359.5|357.5|360|360.5|357.5|355.5|358.5|352|351|354|349.5|348.5|350|345.5|343|348|346.5|351.5|353|351.5|346|341|339|335|338.5|342.5|338.5|342|344.5|333|324|326.5|317|321.5|322.5|326.5|325|317|312.5|310.5|309|304.5|305|310|313|315|320|316.5|322.5|323|321.5|329|338.5|345.5|337|341|337|335|326.5|331|329|329|329.5|337|338.5|344|346.5|347|340.5|342|346|351|354|349.5|349|350.5|349|346.5|347|352.5|348|349.5|349.5|339||337|343|349|351.5|347|361.5|373|367|354.5|355|360.5|362.5|361|362|366|366.5|358.5|360|361|364|361.5
05723|948920|/equities/acerinox?cid=948920|MSCI_EU_SMALLCAP||9.96|9.92|9.81|9.79|9.93|9.87|9.96|9.81|9.75|9.81|9.74|9.58|9.54|9.73|9.82|9.68|9.97|9.94|9.86|9.78|9.7|9.9|9.94|9.88|9.88|9.92|9.97|10|9.96|10.14|10.05|10.02|10.06|10.1|10.19|10.14|10.15|10.2|10.22|10.42|10.56|10.49|10.41|10.41|10.29|10.36|10.15|10.26|10.17|10.2|10.15|10.25|10.1575|10.16|10.24|10.15|10.12|10.05|9.82|10.01|9.97|9.91|9.92|9.81|10.58|10.52|10.5|10.5|10.49|10.29|10.22|10.35|10.25|10.16|||10.18|10.01|9.99|10.03|9.89|9.77|9.59|9.61|9.58|9.65|9.66|9.76|9.69|9.59|9.69|9.65|9.61|9.43|9.49|9.57|10.12|10.25|10.39|10.24|10.21|10.32|10.2|10.16|10.29|10.59|10.4|10.27|10.35|10.54|10.47|10.35|10.32|10.57|10|9.7|9.74|9.81|9.87|9.91|9.89|9.88|9.91|10.12|10|9.93|9.92|9.99|10.11|10.33|10.34|10.16|10.13|10.26|10.29|10.31|10.47|10.45|10.59||10.76|10.73|10.6|||10.67|10.61|10.54|10.53|10.54|10.39|10.38|10.05|10.04|10.21|10.26|10.16|10.21|10.11|10.08|10.2|10.06|10.19|10.27|10.17|10.16|10.11|10.18|10.15|10.08|10.08|9.97|10|9.87|9.62|9.7|9.71|9.76|9.61|9.72|9.67|9.38|9.22|9.16|9.07|9.09|9.01|8.89|8.75|8.73|8.81|9.04|9.04|9.15|9.2|9.16|9.21|9.12|9.08|8.92|8.95|8.94|8.92|8.96|9.09|9.24|9.07|8.97|8.97|8.93|9.02|9.02|9.18|9.1|9.06|9.2|9.16|9.12|9.14|9.21|9.12|9.12|9.34|9.34|9.37|9.35|9.29|9.28|9.29||9.01|8.99|9.09|9.02|8.96|8.99|9.15|9.21|9.24|9.31|9.29|9.4|9.34|9.22|9.3|9.33|9.3|9.4|9.56|9.56|9.53
05724|948705|/equities/kbc-ancora?cid=948705|MSCI_EU_SMALLCAP||44|43.58|42.85|42.6|43.33|43.63|43.23|43.03|43.43|43.63|43.38|43.53|43.83|44.4|43.83|43.73|44|43.83|43.38|43.18|42.25|43.33|43.13|42.45|43.03|43.13|42.9|42.25|42.85|46.45|45.78|45.48|45.78|45.88|46.35|45.63|46.15|46.35|46.55|46.55|46|45.83|47.18|46.75|46.8|46.55|45.88|45.68|46.2|45.45|45.63|45.43|45.48|45.48|45.03|45.33|44.6|46.25|46.5|46.15|45.78|45.18|45.13|44.4|45.03|45.03|45.03|45.58|45.73|45.58|45.53|45.93|45.13|45.38|||44.88|44.84|44.38|44.22|44.3|44.06|44.45|44.3|44.02|44.86|44.65|44.55|44.26|44.18|44.45|43.87|44.24|43.87|43.46|43.54|43.28|43.05|42.93|42.21|42.19|42.17|41.57|41.6|42.09|42.5|42.19|41.82|42.15|41.92|41.12|41.55|39.81|40.9|41.27|41.21|40.86|42.74|42.83|42.27|42.11|42.42|42.35|42.58|42.31|41.57|40.88|40.71|40.59|41.16|41.02|41.43|41.98|42.03|42.23|42.4|43.15|42.44|42.01||41.41|41.43|40.96|||41.06|40.51|40.94|40.92|40.57|40.59|40.61|39.77|39.65|39.85|39.38|39.3|38.6|37.96|37.39|36.96|36.8|36.98|36.94|37.25|37.39|36.8|36.92|36.65|37.27|37.41|36.8|36.73|36.14|36.28|36.12|36.1|36.14|35.91|36.38|36.36|35.67|35.56|35.5|35.2|35.07|34.7|34.72|35.17|35.03|35.91|36.47|36.47|36.34|37.53|37.51|37.82|37.6|38.01|37.06|37.38|37.21|37.14|37.78|38.23|39.01|38.85|38.62|38.54|38.87|39.65|39.44|40.34|39.38|39.81|40.26|39.87|39.3|39.26|39.65|39.34|39.65|39.87|40.51|40.77|40.96|41.02|40.9|41.16||40.71|40.57|40.84|41.45|41.25|41.04|41.57|42.17|42.93|42.66|42.7|42.52|43.15|42.85|43.11|43.07|42.07|42.29|42.68|42.97|42.87
05725|948541|/equities/hufvudstaden?cid=948541|MSCI_EU_SMALLCAP||133.2|132.7|132.2|129.05|128.4|129|127.25|126.3|125.35|127.5|126.6|125.35|124.75|125.25|125.9|124.2|124.2|123.2|123.95|124.4|124|126.9|129.2|125.4|126.05|126.75|129.15|129.15|129.6|128.95|129.35|128.15|126|130.15|128.5|128.8|129.45|129.8|128.45|128.45|130.3|130.8|130.75|128.05|127.9|128.5|133|133|133|130.1|130.45|130.75|127.7|127.7|127.7|127.4|125.4|127.2|129.5|128.25|126.6|125.65|122.7|123.2|124.25|123.75|123.35|123.9|125.75|125.8|124.9|127|128.2|127.95|||129.6|129.6|127.9|128.55|126.15|128.4|128.75|128.15|126.55|125.9|128.5|125.4|126.4|127|126.6|122.85|122.05|122.45|122.7|124|123.75|123.1|124.3|123.2|125.3|126.5|125.6|128.1|127.95|128.25|127.75|125.25|126.1|127.55|126.05|127.2|129.1|128.95|129.1|132.05|133.45|135.65|136.05|135.95|134.3|134.05|131.5|130.45|130.85|130.75|130.1|128.85|131.45|133.2|136.4|134.15|135.6|136.35|136.45|138.95|138.95|138.55|141.25||142.75|142.2|141.5|||140.2|139.55|141.7|141.05|140.1|139.45|142.3|135.9|136.85|136.8|134.75|136.2|133.95|135.2|130.95|131.95|132.4|131.4|130.1|132.15|132.25|132|130.95|129.3|131.3|130.85|128.9|129.95|131.4|123.6|123.85|125.85|123.7|125.85|125.15|125.05|125.05|117.8|118.4|115.4|114.25|112.75|112.2|117.25|114.25|116|116.65|116.65|117.8|120|119.5|123.9|123.1|121.3|119.1|119.2|117.15|116.35|118.45|120.8|121.25|118.65|120.2|120.75|122.9|123.65|125.75|125.95|125.7|124.4|126.75|126.8|123.45|123.45|128.05|125.2|125.9|125.25|125.6|125.65|126.25|126|124.65|121.95||120.7|121.1|123.9|122.1|120.45|123.4|125.6|127|127.8|130|130.15|131.1|130.75|129.3|130.65|131.1|128.75|126.5|127|129.05|128.3
05726|948921|/equities/flsmidth---co?cid=948921|MSCI_EU_SMALLCAP||343.6|338.3|337.5|336.5|339|340.5|347.6|350.7|348.8|351|348.3|351|355.4|364|371.5|368.6|374.3|374.7|371.2|371.7|372.6|392.3|393.4|378.7|379.8|382.6|385|380.3|380.3|389.4|393.2|390.8|390.5|393.6|394|388.4|383.8|387.4|390.6|387.3|387.3|390.3|391.2|381.1|373.6|362.4|362.4|362.4|361|357|349.3|348.1|347.7|351|349.5|349.5|344|349.9|350.4|346.9|356.4|357.4|355.8|351.3|363.9|364.1|364.8|376.2|364.8|364|360.2|358.6|355.9|350.8|||344.3|344.3|351.2|347.1|351.6|349.2|336.2|332.9|333.1|331.7|330.2|323.4|323|320.9|325.5|319.9|313.5|311.8|317.6|320.8|328.2|330.2|328.6|319.6|317.7|318.2|308.9|293.6|295.2|294.5|287.1|280.7|284.9|293.2|291|291.3|285.7|281.6|278.2|289.6|291.5|287|282.7|264.8|268.7|261.8|264.2|261.5|260.5|258.9|265.3|260.2|263|267.4|269.3|269.6|280.4|282.3|278.6|278.7|276.4|271.6|280.6||288.3|287.4|287.3|||288.6|286.4|287.9|285.6|275.6|275.4|277|271.7|274.6|279.4|286.5|285.3|285|283.5|282.2|285.6|283|281.1|273.7|275.4|278.2|279.4|278.5|279.1|284.4|283.8|275|277.7|275.5|270.6|276.7|281.1|264.2|263.4|267.6|263.9|266.8|260.6|265.3|261.8|259.8|270.9|269.6|273.3|271.4|279.8|283.2|283.2|292.8|289.5|289.4|302.9|305.5|308.7|300.6|302.2|299.6|300.3|305.5|307.8|320.6|305.6|305.4|303.2|306.7|318.7|321.6|318.8|315.4|318.1|319.6|313|307.8|312.5|312.8|309|316.7|324.9|321|317.4|313.3|314|314.9|315.7||302.1|301.7|303.4|303.5|299.2|295.4|299|283.8|296.4|316.1|315.5|316.6|323.9|314|327.3|318.8|321.1|320.5|325.2|319.8|320
05727|949772|/equities/troax-group-ab|MSCI_EU_SMALLCAP||256.5|243|234.5|239|238.5|236.5|235.5|236|240.5|240|237|240|236|237.5|239.5|245.5|245.5|237.5|238|244|248|244.5|250.5|247.5|249|250||250.5|242|241.5|251.5|243.5|242|248|251.5|255|253.5|252.5|241|245|235.5|235|235|232|229.5|234||227.5|226.5|228|224.5|220.5||223|223.5|220|212.5|209.5|208.5|212|230.5|232|230|227.5|230.5|235|242|243.5|236.5|240|238|240|239|244|||246.2|246.2|246.6|239|244.8|239.6|229|226|223|223.8|220.2|223.6|221.4|218.6|224.8|223.2|221.6|218|220|224|220|218.4|221.8|221.4|222.8|218.6|217.2|215.4|222.4|220.2|216.4|221.2|211.8|224.6|221.4|231.8|228|229.4|226.2|229.4|232.6|226.6|221.6|217.6|220.6|220.2|217.6|216.8|214|217.8|217.4|221|223|224.2|242.6|237.6|243.2|241.2|243.6|237|242.8|241.4|245||248.8|250.6|247.2|||246.8|241|242.4|242.4|239|237.2|236.4|226|226.2|226.2|224|220.4|219.2|217.8|209.2|210.8|203.8|204.2|201.4|203.8|204.2|202|204|202.8|203.6|202|196.7|199|197.1|185.3|188.6|190.2|183.6|187.2|186.8|185.4|184.5|177.1|178.4|170.3|176.4|173.8|166.4|160.9|158|158|157.6|156.5|155.4|153.6|156.5|157.3|155.3|156.5|149.5|153.1|150|148.3|151.3|154.4|155|154.1|153.2|153.2|158.4|162.5|165.3|166.7|163.6|164.9|167.3|170.3|169.5|172.9|174.5|171.7|173.9|177|177.4|177.2|176.4|175.8|174.4|172.1|173.1|168.1|169.9|172.6|168.5|168|173.9|169.8|170.5|186.2|191.7|194.8|195.4|195.5|195|192.5|191.8|189.1|191|192.2|189.6|190
05728|948917|/equities/subsea?cid=948917|MSCI_EU_SMALLCAP||200.6|197.1|197.8|199.05|199.5|201.6|202.3|202.2|201.7|202.55|201|198.75|194.6|196.5|196.15|195.6|195.7|191.8|189.85|188.1|188.45|190.7|193|189.3|190.2|186.6|189.2|187.75|183.2|192.8|193.8|194.05|187.75|188.6|188.4|183.85|184.5|187.5|188.45|187.9|187.9|187.9|186.2|187.85|186.9|186.45|182.35|182.35|183.35|180.9|180.15|181.9|179.8|179.8|180.65|180.85|179.3|174.55|175.75|174.2|175.85|177.5|178.3|178.2|181.4|182.15|180.75|175.2|178.55|179.7|177|178.3|178.9|178.8|||172.6|172.6|172.6|172.73|169.8|169.98|172.85|172.28|171.28|171.3|164.05|162.3|160.28|157.4|159.43|159.73|159.68|159.63|159.35|158.32|155.75|147.15|147.07|145.88|141.57|141.35|138.63|136.5|140.65|140.43|138.32|139.78|140.18|139.75|136.2|135.7|134.4|137.9|138.43|142.13|142.78|142.82|142.2|149.23|150.53|148.57|149.4|149.38|149.23|150.15|150.55|147.98|147.95|148.1|147.45|147.5|150.65|151.93|152.4|154|151.82|149.22|148.72||148.68|148.75|149.2|||147.55|148.22|148.2|146.65|149|146.43|147.15|144.6|142.7|145.9|143.28|144.47|146.68|149.88|148.07|151.22|151.25|149|150.6|151.72|153|150.78|145.3|149.03|152.97|147.05|144.9|150.3|149.38|149.75|147.82|145.8|144.78|144.57|150.3|148.8|151.95|147.45|146.47|146.07|142.72|141.12|145.53|142.95|141.82|145.62|149.68|149.68|149.03|150.32|149.95|143.78|142.1|142.43|141.72|139.03|137.18|139.07|140.85|143.47|148.07|151.88|151.35|146.45|144.82|143.95|144.9|145.47|145.6|143.95|143.82|143.62|141.38|142.22|141.88|141.43|142.12|142.97|141.82|141|141.65|138.55|137.62|136.82||131.57|130.45|130.12|132.4|137.07|133.45|138.18|136.62|137.68|137.75|137.65|137.12|137.38|133.65|136.65|135.68|133.88|136.72|138.28|136.2|133.95
05729|26054|/equities/biotage|MSCI_EU_SMALLCAP||173.8|169.6|168.1|167.6|167.6|168|158.8|160|160.1|160.9|163.1|160.3|156.9|155.8|163.1||162.1|164.2|171|169.3|171.3|173.9|172.3|171.1|174.1|175.8||173.7|175|185.9|185.4|175.4|172.4|178|180.2|177.4|179.8|179.2|175.7|177.8|179.1|179.5|178.5|171.5|169.8|170||171.5|169.1|169.3|170|167.4||168|167.6|165.5|164.7|160.7|162.9|160|158.5|163.5|168|170.3|172.6|170.3|176.4|174.8|175.4|175.2|172.2|176.4|177|178|||181.9|181.9|184.1|178.7|173.6|175.4|171.6|176.2|175.3|176.1|177.5|179.6|182.8|184.2|179.4|177.6|169.4|169.2|173.5|176.5|173.7|167.1|167.1|167.3|169|174|175.9|178|184.5|186.3|169.9|149.5|149.2|152|151.8|153.4|153.8|152.9|148.5|146|143.7|147.3|148.3|148.8|147.8|141.9|139|141.2|138.1|135.2|135.5|133.9|134.3|135.8|138.9|132.2|134.7|133.8|129|125.3|128.4|128.7|134.8||133.7|132.6|130.9|||130|131|127.6|128.5|122.5|125|122|116.1|117.2|121.5|125.6|123.8|126|123|122|125|131|129.7|127.1|125.5|128.1|127|126.3|122.4|125|128|122|119.7|119.9|120.1|121|124.2|120.6|118|122.5|122.1|120.7|114.6|113.8|110.6|109.7|109.3|109.6|94.1|88.45|87|86.8|86.45|89.5|89.25|90.4|96.85|97.4|106.1|103.7|105.2|107.2|105|105.4|105.9|107.4|105.5|101.4|104.4|111.1|109.8|110.5|112.9|109.6|111.3|113.6|110.9|107.9|106.9|111.9|114.5|115.5|116.3|116.7|117.8|118.4|119|118.6|120.7|119.4|119.7|119.7|119.9|118|118.4|116.7|117.3|121|122.6|126.8|125.8|128.6|125.9|123.3|125.1|126|125|122.2|127|129.6|132
05730|993037|/equities/vgp-sa?cid=993037|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05731|942503|/equities/gamma-communications-plc|MSCI_EU_SMALLCAP||1444|1452|1436|1436|1432|1438|1432|1424|1414|1418|1410|1430|1422|1444|1460|1450|1476|1460|1450|1454|1442|1440|1436|1440|1436|1464|1454|1472|1468|1450|1452|1462|1458|1460||1496|1466|1470|1486|1490|1468|1476|1468|1438|1416|1414|1390|1396|1344||1342|1342|1310|1308|1316|1310|1300|1322|1320|1316|1328|1314|1322|1322|1350|1348|1368|1358|1332|1350|1340|1348|1352|1340|||1368|1360|1352|1370|1350|1372|1362|1358|1372|1326|1292|1278|1290|1250|1250|1246|1248|1254|1246|1246|1234|1234|1254|1256|1246|1240|1230|1216|1252|1224|1216|1224|1204|1198|1184|1194|1188|1168|1156|1188|1168|1194|1180|1150|1180|1180|1162|1146|1160|1166|1174|1150|1176|1108|1106|1086|1086|1100|1088|1080|1100|1100|1100||1126|1128|1126|||1134|1136|1116|1106|1090|1076|1084|1058|1036|1068|1064|1060|1054|1072|1066|1074|1056|1088|1092|1100|1092|1080|1092|1072|1080|1092|1082|1108|1092|1098|1112|1102|1064|1078|1080|1098|1098|1076|1046|1020|1014|994|1006|1014|1020|1020|1022|1036|1056|1052|1056|1080|1096|1090|1078|1080|1072|1058|1066|1074|1092|1078|1080|1090|1090|1114|1124|1152|1150|1162|1182|1160|1150|1150|1148|1154|1104|1100|1080|1068|1070|1074|1068|1070||1070|1074|1060|1030|1020|1040|1062|1080|1072|1080|1090|1100|1104|1106|1094|1098|1094|1090|1110|1108|1110
05732|948926|/equities/brembo?cid=948926|MSCI_EU_SMALLCAP||12.37|12.37|12.37|12.37|12.37|12.37|12.37|12.37|12.37|12.37|12.37|12.37|12.37|12.37|12.37|12.37|12.37|12.37|12.37|12.37|12.37|12.37|12.37|12.37|12.37|12.37|12.37|12.37|12.37|12.37|12.37|12.37|12.37|12.37|10.87|12.37|12.37|12.37|12.37|12.37|12.37|12.37|12.37|12.37|12.37|12.37|12.37|12.37|12.37|11.95|12.37|12.37|12.366|12.37|12.37|12.37|12.37|11.82|11.82|11.91|11.82|11.99|11.82|11.99|12.03|11.97|11.93|12.17|12.07|12.31|12.08|11.95|11.99|11.84|||11.98|11.91|11.9|12.04|11.83|11.81|11.88|11.85|11.68|11.35|11.29|11.28|11.37|11.13|11.44|11.6|11.65|11.68|11.74|11.54|11.47|11.49|11.66|11.7|11.67|11.53|11.34|11.27|11.53|11.57|11.33|11.18|11.18|11.28|11.19|11.47|11.56|11.61|11.49|11.64|11.56|11.44|11.44|11.29|11.51|11.28|10.99|10.86|10.91|10.86|10.94|11.03|11.06|10.94|11.09|11.05|11|11.11|11.1|10.97|10.89|10.76|11.01||11.14|11.17|11.27|||11.31|11.34|11.16|11.26|11.03|11.13|11.14|10.69|10.91|10.96|10.98|11.11|11.15|11.02|10.84|10.95|10.88|10.95|10.61|10.59|10.63|10.41|10.53|10.59|10.77|10.65|10.65|10.91|10.79|10.5|10.41|10.62|10.61|10.35|10.62|10.65|10.54|10.15|10.15|10.04|10.11|10.18|10.35|10.35|10.28|10.27|10.64|10.64|10.71|10.85|11.05|11.37|11.35|11.46|11.15|11.28|11.37|11.45|11.68|11.65|11.85|11.7|11.64|11.7|11.94|12.17|12.2|12.44|12.29|12.17|12.32|12.33|12.27|12.32|12.19|12.09|12.55|12.76|12.73|13.02|12.98|12.8|12.81|12.66||12.51|12.63|12.64|12.7|12.86|12.97|12.84|12.97||12.78|12.78|12.8|12.73|12.77|12.79|13.1|12.88|13.14|13.18|12.91|12.97
05733|948862|/equities/banca-popolare-di-sondrio?cid=948862|MSCI_EU_SMALLCAP||7.05|7.05|6.935|6.97|7.03|6.93|6.95|6.92|6.79|6.885|6.708|6.698|6.835|6.795|6.873|6.66|6.75|6.73|6.795|6.628|6.48|6.738|6.885|6.935|7.035|7.063|6.998|6.98|7.058|7.23|7.24|7.268|7.14|7.148|7.13|7.038|7.23|7.285|7.223|7.325|8.17|8.21|8.127|7.955|7.863|7.905|7.863|7.935|7.98|7.955|7.735|7.89|7.84|7.84|7.728|7.658|7.455|7.555|7.353|7.245|7.068|7.113|6.998|6.715|6.803|6.795|6.733|6.913|6.785|6.815|6.845|6.99|7.08|6.945|||7.005|7.083|7.05|6.82|6.778|6.745|6.74|6.798|6.803|6.57|6.575|6.825|6.938|6.778|6.958|6.968|7.183|7.208|7.165|7.093|7.013|7.163|7.223|7.203|7.133|6.953|6.788|6.795|6.868|6.855|6.755|6.86|6.855|6.705|6.575|6.558|6.67|6.6|6.715|6.6|6.743|7.063|6.968|6.63|6.505|6.488|6.465|6.413|6.32|6.268|6.188|5.895|5.833|5.893|5.87|5.93|5.908|5.885|6.095|6.022|5.952|5.97|5.923||5.825|5.768|5.63|||5.662|5.718|5.72|5.622|5.418|5.41|5.33|5.647|5.633|5.688|5.715|5.595|5.67|5.72|5.725|5.835|5.768|5.745||5.758|5.798|5.782|5.765|5.89|6|5.9|5.952|5.975|5.935|5.777|5.595|5.49|5.317|5.327|5.305|5.303|5.315|5.173|5.095|5.025|4.992|4.934|5.064|5.133|5.175|5.09|5.225|5.225|5.235|5.175|5.21|5.173|5.092|5.057|4.952||4.997|4.803|4.822|4.904|4.954|4.997|4.911|4.934|5.069|5.185|5.094|4.929|||4.644|4.621|4.603|4.583|4.477|4.387|4.447|4.39|4.306|4.366|4.393|4.418||4.381||||4.219|4.262|4.223|4.219|4.27|4.215|||4.187|4.204|4.147|4.009|4.279|4.288|4.257|4.29|4.314|4.383|
05734|557|/equities/h-lundbeck|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05735|29884|/equities/sesa|MSCI_EU_SMALLCAP||118.7|119.8|117.6|117.5|119|119.4|117.7|119.7|117.5|116.7|115.3|114.8|115.2|116.2|119.6|117|115|106.3|107.6|106.1|104.6|105|108.6|106|108.8|108.7|108|108.6|107|107.1|106.2|107.5|107|108.3|109.5|107.6|109|107.6|106.3|106.6|104.6|106|105|104.2|102.3|101.5|101.7|101.9|101.8|98.9|99|98.3||97.95|100.1|97.85|96.7|97.2|98.75|97.2|97.1|98.35|98.95|99.1|100|100.5|99.1|99.1|100.8|100|99.9|99.95|101.4|101.5|||102.5|102.5|101.4|100.7|101.5|100.9|99.3|100.8|99|102.4|105|113.2|112.1|112.5|113.2|114.3|113.8|113.4|115.6|115.4|114.5|116.4|118.4|117.8|117.2|117.8|117.1|117.1|117.6|117.5|118.5|120|118.6|121.2|122.1|122.7|124.5|124.9|123.5|124|123.1|126.1|125.5|125.3|125|124.7|122.2|119|117.4|114.8|115.3|115.3|116.5|116.6|116.9|114.3|114.4|117|117.5|116.2|118.3|117.9|120.7||123|123|123|||121.9|121|121.3|120.3|115.8|116.9|114|108.2|109.2|110|108.9|106.5|105.3|103.4|102.6|104.8|105.8|106.3|104|104.9|107.5|107.3|108.4|106|105.8|103.4|102.7|103.8|102.9|99.45|103|104.2|102.2|102.5|99.85|102.3|100|95.45|95.25|93.95|92.65|93.65|93.3|95|94.35|92.85|92.5|92|95.05|95.5|95.8|98.65|96.65|96.65|93.15|94.65|95.65|97.9|99.25|98.6|99.45|97.8|98|96.15|99.2|100.8|100.8|102.8|100.8|101.2|105.4|100.8|100.3|101.5|101.9|102.6|103|105|106.6|107|107.5|108.1|105.5|105.4|104|102.4|102.8|103.2|104.5|102.5|102.5|103.6|104.9||105.1|105.5|104.5|102.6|103.2|103.7|103.4|104.2|104.2|104|106.6|107.9
05736|948710|/equities/nkt-holding?cid=948710|MSCI_EU_SMALLCAP||636.75|612.25|633.5|619.25|620.25|626.25|622.75|614.25|605.25|605.5|613.75|613.75|609.75|603.25|601.25|588|563.75|558.75|556.75|563.25|564.75|576.5|578|568.5|567|580|584|572.25|572.25|585|598|586|623.25|618.5|618|601.5|597.5|594.25|584.25|576|576|587|585.75|584.25|588|562|562|562|567.5|567|563|572.5|574.5|588.75|583.75|576.25|566.25|569|571.5|567|589.25|593|593.25|596.5|608.25|599|589|588.75|595|610.5|581.25|578.75|564.25|562.5|||574.25|574.25|593|588.75|586.5|585.75|576.5|570|578.75|574.5|570.25|562.25|551.75|549|558.75|551.25|541.75|544|531|522.5|517.5|509.2|504.25|514.5|511.25|516.5|520.25|487.9|490.75|483.8|483.4|482.2|480.2|490.1|492.65|494.25|488.7|487.4|477.3|474.6|480.7|481.4|483.7|484.2|485.4|481.4|477.3|476.9|473.7|469.9|475.3|467.2|474|480.4|478.7|467.5|458|451.9|446.1|442.2|454.2|449.1|463.8||465.1|464.3|467.7|||459.3|457.2|456.4|453.2|454.1|456.5|454.1|443.6|448.4|449.3|444.3|445.9|447.9|431.5|433.5|431|421.9|414.4|393.1|393.8|388.3|387.9|396|401.3|396.1|392.1|396.8|390.8|375.7|371.4|373.6|367.6|361|354.5|357.7|357.6|355.9|347.5|354.3|340|336.6|334.1|331.4|340.1|333.2|340.9|350.8|350.8|348.9|346.7|354.3|365.1|364.7|353.7|350.8|352.6|360.9|344.8|354.8|367|373.5|346.3|343.8|346.3|351.7|350.4|359.8|380.3|369.5|368|368.1|363.3|350.9|356.3|353.7|355.6|351.4|361.6|361|372.8|373.5|372|379.2|385.5||367.2|373.3|373.8|370|367.6|367.1|367.9|376.6|382|393.8|385.2|387.2|394|384.3|388|382.2|384.1|390.3|386.9|387.2|384
05737|948569|/equities/intrum-justitia?cid=948569|MSCI_EU_SMALLCAP||38.62|34.38|32.55|34.27|33.58|33.68|31.5|30.75|31.41|30.9|30.39|30.56|30.8|28.66|32.27|34.1|34.1|27.09|27.22|28.51|29.6|29.89|31.46|31.26|30.61|31.33|31.16|31.16|32.59|33.39|35.8|35.58|29.96|30.57|27.36|26.81|27.03|27.16|26.8|27.55|28.94|30.94|31.08|28.28|28.06|28.59|28.24|28.24|28.24|27|27.3|27.69|26.09|26.09|26.09|25.03|22.41|21.29|23.34|21.61|20.84|21.86|21.53|22.02|21.4|23.12|23.88|24.57|25.95|26.57|26.52|27.8|27.09|26.35|||25.1|25.1|26.36|25.86|24.62|20.62|18.96|13.59|17.57|16.71|21.93|25.18|26.46|25.63|26.22|27.55|30.02|31.45|32.83|33.64|34.31|32.9|33.53|34.46|35.16|36.84|35.78|36.77|37.84|36.31|36.3|35.77|36.47|38.66|34.49|38.45|35.28|37.53|39.05|53.13|56.95|61.73|64.06|67.81|70.29|66.84|64.71|67.01|68.93|68.19|71.81|68.55|68.27|70.71|73.46|69.82|68.07|70.75|73.23|69.13|69.13|66.58|69.65||71.27|70.48|69.28|||66.62|64.49|65.9|66.69|60.92|60.41|58.04|55.54|55.77|57.08|57.15|56.73|56.25|54.1|54.37|52.25|53.97|54.65|53.17|54.71|55.16|56.14|56.37|56.26|58.62|57.63|56.05|58.8|58.55|54.18|55.62|58.86|58.33|59.76|59.13|56.55|56.55|54.6|56.83|59.86|61.58|60.7|54.3|63.71|62.31|62.99|64.76|64.76|66.31|67.53|65.6|68.48|67.99|68.39|65.16|65.85|65.32|62.73|64.62|65.24|64.26|61.35|61.28|62.29|62.64|65.19|67.17|70.36|69.24|69.18|70.15|71.82|65.04|69.33|68.67|67.06|66.94|68.28|70.58|71.39|70.81|69.58|67.57|67.01||64.72|63.8|68.72|65.99|66.44|66.57|68.23|68.72|70.81|73.58|74.11|77.18|76.09|75.88|76.18|76.23|75.64|75.87|78.49|81.53|81.19
05738|9219|/equities/ca-immob-anlagen|MSCI_EU_SMALLCAP||31.04|31|31|31.04|30.96|31.04|30.94|30.9|31.3|31.24|30.96|29.24|28.98|28.84|28.98|28.86|29.3|29.1|29.2|28.66|28.84|29.24|29.58|29.76|30.44|30.56|30.6|30.46|29.92|29.98|29.82|29.78|29.72|29.8|29.7|29.58|29.6|29.5|29|29.18|29.34|29.8|29.82|29.68|29.98|30.16|30.1|30.2|30.06|30.82|30.82|30.86||30.5|30.46|30.46|30.36|30.36|30.66|30.74|30.82|30.72|30.7|30.68|30.9|30.84|30.9|30.94|30.94|31.26|31.44|31.98|32.46|32.6|||32.7|32.7|32.6|32.15|31.7|31.9|31.9|32.15|31.85|31.65|31.2|30.95|30.65|30.7|30.65|30.5|30.15|29.95|29.75|29.9|29.7|29.9|30|30|30.3|30.2|29.65|29.7|29.55|29.45|29|29.3|29.65|29.85|29.4|29.3|29.3|29.7|29.7|29.75|29.75|30.4|30.3|30.05|30.05|30|30.05|29.85|30.2|30.15|30.35|30.2|30.4|30.4|30.4|30.6|31.1|31.35|31.65|32.1|32.1|32|32.55||32.45|32.7|32.65|||32.65|32.4|32.4|32.25|32|31.8|32.05|31.3|31.25|31.15|31|30.95|30.85|30.8|30.65|30.5|30|29.8|29.5|29.75|29.5|29.4|29.15|28.7|28.45|30|31.7|32.85|32.75|32.45|32.45|32.55|32.55|32.65|32.65|32.95|32.85|32.35|31.9|30.8|30.15||30.1|29.95|30.1|30.2|30.4|31.05|31.35|31.5|31.55|31.5|31.5|31.25|30.95|31.15|31.1|31.15|31.15|31.35|31.4|30.9|30.8|30.85|30.95|30.85|30.7|30.8|30.45|30.3|30.45|30.6|30.4|30.35|30.45|30.45|30.45|30.45|30.55|30.5|30.45|30.6|30.35|30.35|30.2|30.05|30.15|29.95|29.8|29.6|29.7|29.9|29.95|29.9|30.1|29.95|30.15|29.85|29.8|29.75|29.8|29.35|29.25|29.25|29.05|29.05
05739|26063|/equities/catena|MSCI_EU_SMALLCAP||576|560|558|555|557|552|543|545|531|529|528|518|512|512|523||517|508|515|512|513|521|532|518|520|521||524|543|547|536|521|512|525|532|525|527|539|537|536|537|535|535|511|511|516||503|506|491.5|491.5|491||487|483|477|469.5|488.5|502|496|490.5|494|491|495.5|494|490|489|490|504|505|500|505|509|511|||523|525|516.5|510.5|504.5|494|480.4|475.6|464|463.8|470.8|470.2|460.4|460.2|456.6|441.6|437.2|430.2|437.6|434.2|424.4|424.4|429|426.8|437|446.2|415|423|426.8|428.6|429|418.4|419|427.4|423.8|430.2|430|433.8|434.8|437.4|437.2|445.4|450.8|453.2|444|443.8|436.6|429.4|435.4|432.2|432.2|423|434|437|443.2|440.8|458.4|459.4|462.2|462|461.4|458|469.2||471.4|472.4|469|||473|466.8|465|464|466.4|466.6|464.4|435.4|425.8|432.4|423|428|426|425.2|412|412.8|390.4|397.6|396|400.8|400.8|405.4|401.4|394.8|405.8|405|404|407.2|410.2|387.8|400|406.2|399|400.8|398.8|402|395.4|360.8|369|357.6|353.2|352.2|344.6|360.8|356.4|360.6|356.6|364|374.8|378.2|378.8|390|391.6|385|375.8|376|372.6|368.6|367|377.8|380|369.6|368|379.4|390|383|389.8|391|383.8|385.2|397|405.4|394.8|392.6|403|396.8|400.2|395.6|400|396|396.2|400|390.2|390.6|386.6|375.2|376.8|376.2|372.4|362.2|375.6|381.6|393.8|392|392.2|397.4|401.8|388.2|387.2|386|393.8|388.2|389.4|396.8|404.2|403.4
05740|1162564|/equities/electrolux-professional-b|MSCI_EU_SMALLCAP||70.2|69.4|67.9|68.4|69.5|69.8|70.2|71.8|70.3|71.2|70.4|71.4|71.3|72.3|75.7||76|72.6|74|72.2|70.3|71.7|73|71.6|70|70.2||69|68|66.8|69.3|68.1|67.1|69|68.3|68.2|68.5|69|70.2|71.4|72.8|72.2|72.6|73.6|73|74.7||75.2|74|73.7|73.3|71||71.8|69.9|69.2|68.1|71.8|64.6|64.1|64.9|65.2|65.7|65.7|67.3|68.1|69|69.3|69.1|69.2|68.2|70.1|68.3|69.7|||70|70.65|71.1|68.8|69|69.2|68.1|66.8|66|67.05|66.25|66.8|67.05|66.2|65.95|65.1|64.75|65.95|66.25|68.2|65.9|66.2|65.65|65.5|65.55|65.75|66.95|66.4|65.95|65.8|66.15|64.15|61.75|62.55|62.2|62.2|60.85|60.25|59.85|62.55|59.9|55.7|55.05|55.45|55.25|55.35|54.85|54.7|53.75|52.6|53.35|53.75|54.75|55.45|57.25|55.75|55.7|56.15|54.3|52.4|53.55|52.8|54.4||55.2|54.8|54.7|||54.1|52.45|52.25|51.15|51.35|50.75|49.7|47.56|47.54|49.28|49.66|48.64|48.16|46.92|46.24|46.4|46.24|46.04|45.74|45.9|45.62|45.84|45.74|44.98|46.14|45.5|44.7|46.2|46.42|43.76|44|44.88|43.98|43.7|44.5|44.64|44|43.7|45.06|45.26|44.7|54.35|54.1|54.1|53.7|53.25|54.5|57|57.45|56.3|57|57.95|57.45|58.2|56.2|56.5|55.95|55.1|55.35|56.55|56.45|55.55|54.65|54.45|55.6|56.05|56.1|55.65|54|55.7|55.25|57.1|56.5|56.65|57.1|56.55|57|57.7|57.45|57.55|58.6|58.95|56.9|56.7|56.7|55.45|55.5|55.3|55.5|54|53.4|53.6|54.25|54.6|55.3|55.8|56.15|56.05|56.15|55.95|56.1|56.9|59|58.55|59.3|59.35
05741|1056273|/equities/lenzing-ag?cid=1056273|MSCI_EU_SMALLCAP||33.45|33.05|33.55|34.45|34.4|34.3|33.5|33.7|33.3|33.35|33.4|34.6||35.15|35.05|34.15|34.2|||35.25|36|36.7|36.8||32.9|33.25|34.05|34|33.8|34.2|34.8|34.2|34|34.75|35.2|34.25|35.25|35.7|35.85|35.8|35.6|35.3|35.75|36.15|35.75|34.55|35.15|33.9|31.05|30.6|30.6|30.5||30.45|30.7|30.1|29.9|30.4|31.2|30.9|29.6|30.35|29.5|30.15|32.9|31.5|31|34.05|34.2|33|33.35|33.6|33.3|32.3|||32.05|32.3|31.35|30.75|31.7|30.1|29.45|26.2|24.5|25.4|29.6|29.75|29.25|29.65|29.1|29.05|28.25|27.5|28.85|29.7|28.95|29.7|30.55|29.6|30.5|30.5|30.75|31.05|31|31.4|31.65|29.8|29.45|29.9|28.05|30.1|30.35|29.5|29.85|30.25|30.35|30.95|30.5|31.1|30.75|30.25|31|31|30.05|29.95|30.25|30.45|31.45|32.7|32.85|33.5|33.95|34.5|34.7|34.85|34.65|34.05|35.65||35.55|34.25|36.2|||36.4|36.65|36.95|37.3|37.25|36.8|36.3|33.4|33.65|32.95|33.95|34.45|34.15|33.95|34.5|34|34.7|35.1|35.05|34.5|35.7|36.25|37.55|37.85|39.35|39.05|39|39.45|38.15|36.05|36.05|36.75|36.9|36.15|38.2|36.45|38.35|36.5|36.7|35.7|35.2|35|34.5|34.9|34.35|34.4|35.3|35.5|36.85|37.1|37.2|38.3|38.65|38.15|37.5|37.8|36.65|36.7|36.45|40.05|39|39|37.45|38.05|38.4|38.65|38.75|39.9|39.3|38.7|39.35|41.3|40.8|40.9|41.3|40.85|41.1|42.15|42.85|43.8|43.55|43.8|43.7|43.75|43|41.2|40.55|41|41.55|41.05|41|42.15|41.85|42.1|42.55|42.8|44.25|42.7|41.65|43.6|43|42.4|43.95|46.15|45.85|45.8
05742|945662|/equities/euronav?cid=945662|MSCI_EU_SMALLCAP||16.31|16.31|16.47|17|17.13|17.44||16.82|16.8|16.74|16.54|16.64|16.57|16.54|16.38|15.95|15.82||15.69|15.62|15.09|15.65|15.88|15.68|16.26|16.23|16.17|16.8|16.5|17.01|16.91|16.36|15.94|15.96||16.19|16|16.08|17.5428|21.04|20.7|20.74|20.28|20.17|19.665|19.5|19.29|18.6|17.38|16.91|17|16.95|16.66|16.69|16.75|16.85|16.42|16.42|16.56|16.29|16.35|16.37|16.5|16.46|16.18|16.28|16.58|16.41|16.61|16.59|16.98|16.77|16.87|16.61|16.61||16.63|16.45|16.41|16.23|15.98|16.03|14.69|15.4|15.48|16.42|17.85|17.75|17.79|17.79|17.8|17.77|17.79|17.74|17.73|17.64|17.71|17.73|17.7|17.75|17.75|17.75|17.76|17.78||17.74|17.77|17.76|17.82|17.82|17.81|17.78|17.8|17.75|17.71|17.72|17.73|17.65|17.69|17.67|17.68|17.64|17.62|17.61|17.6|17.6|17.61|17.61|17.56||17.56|17.6|17.63|17.64|17.61|17.6|17.59|17.61|17.58||17.59|17.62|17.59|17.6||17.72|17.72|17.61|17.64|17.59|17.54|17.55|17.55|17.5|17.94|17.94|17.96|17.95|17.99|17.97|18|17.99|17.95|18.14|18.13|18.16||18.07|18.05|18.03|18.03|18.01|18|18.03|17.98|18.01|17.99|17.97|17.96|17.95|18.13|18.08|17.95|17.83|17.84|17.87|17.86|17.87|17.84|17.8|17.8|17.79|17.91|17.82|17.81|17.83|17.85|17.89|17.75|17.69|17.25|17.29|14.77|15.16|15.44|16.43|17.48|17.46|17.43|17.29|17.21|17.2|16.57|16.2|16.31|15.68|15.49|15.16|15.46|15.26|15.58|15.33|15.57|16.35||17.11|17.22|17.86|18.08|17.91|18.02|17.87|17.98|18.16|18.37|18.44|18.16|17.78|17.55|17.63|17.6|17.4|17.44|17.2|16.89|17.07|16.94|16.24|16.25|16.51|15.78
05743|26258|/equities/dfds|MSCI_EU_SMALLCAP||203.6|201.8|201.8|201.6|204.8|206.2|209.8|208.2|205.6|204.6|196.9|198.9|200.2|202.4|201.8|198.3|199.8|198.8|201|199.3|198.1|201.2|204.6|204.2|213.8|212.8|213.8||210.4|212.6|213.4|210.8|212|215|213.2|210.6|210.2|210.2|214.4||217.6|216.4|216|222.8|220.8|||223.8|230|222.4|220.6|219|212.8|214.2|215|213.8|204.8|209.2|209.8|210.2|206.2|206.2|207|204.4|207.2|206.2|208.4|206.8|207.6|203.8|202.8|207|203.4|202.4||||200.4|200.4|201.2|201|200.8|196.4|193.7|193.6|199.1|198|201.2|202.4|200.2|202.8|202|203.2|201.2|206.4|207.2|208.2|206|206.8|206.8|209|210.8|213|213.8|217.6|214.2|217.6|212|215|210|220.6|226.8|229.4|232.2|229.2|230|234.4|234.4|231.8|226.2|228.2|227.6|227.8|227.4|232.6|228.8|233|232.6|231.2|227.2|230.8|228|227.4|229|227.2|230.2|231.8|223.2|225||223|220.4|220.8|||223.8|220.8|221|222.2|222.6|224.8|221.2|209.2|208.4|210.2|213|209.4|212.8|215|213.6|212.6|211.6|210.6|210|214.2|214.4|209.6|204.4|202.8|209.6|205.6|205.2|207.2|201.6|196.3|196.5|200.6|200.6|198|201.6|203.4|208|203.8|203.6|198.5|198.8|195.2|194.8|199.8|199.1|200|202.2|206.2|210.8|212.6|216.2|218.4|222|224.8|221.6|226.6|225|221.6|224.4|231|233.2|227.8|228|227.4|228.2|233.8|234.8|237|236.2|237|230|231.8|228.6|226.8|227.4|225.2|222.4|226|227|231.4|228|230.4|228.4|232.4|233.6|231|230.6|228.2|231.6|233|233.6|237.2|239|231.2|238|225.4|230|228.2|233|242|242.2|239.8|240.4|243.8|243|238
05744|948936|/equities/bekaert?cid=948936|MSCI_EU_SMALLCAP||39.89|39.51|39.45|39.97|39.85|40.21|39.97|40.06|39.57|39.64|39.41|39.51|39.89|40.96|41.26|40.52|40.48|40.73|40.46|40.5|41.22|41.91|41.81|41.97|41.76|42.02|42.1|42.23|42.88|43.03|43.28|43.11|43.74|43.81|43.9|43.45|43.49|43.78|44.08|44|44.18|44.1|44.35|44.18|44.1|43.6|45.36|45.38|47.22|47.48|47.17|46.86|47.26|47.26|46.69|46.92|46.21|46.65|46.92|46.5|46.23|46.29|47.05|46.92|48|48.63|47.6|47.69|47.03|46.71|46.69|46.82|46.84|46.84|||47.15|47.87|47.41|47.55|46.9|46.96|48|48.16|48.64|48.25|47.81|48.1|47.81|47.45|47.3|47.24|47.22|46.06|47.2|47.68|45.81|45.76|46.56|47.3|47.15|47.24|46.8|46.58|47.09|47.05|46.67|46.54|46.73|47.72|46.92|47.43|46.65|46.63|45.05|45.53|45.36|45.38|45.74|45.91|46|45.36|45.6|45.51|45.76|45.09|44.73|44.14|44.67|45.55|45.07|44.42|44.54|44.63|44.16|43.95|44.61|44.63|45.85||46.46|46.33|46.16|||45.81|45.7|45.93|45.24|45.41|44.65|44.1|43.6|43.51|43.41|43.22|43.05|43.44|42.86|43.41|43.51|42.8|43.05|41.97|43.09|41.22|41.3|40.14|40.52|40.71|39.64|39.81|39.81|39.09|39.07|38.98|38.9|38.69|38.8|39.24|39.34|38.54|38.4|38.63|37.49|37.26|37.34|37.7|37.41|37.45|37.68|39.47|39.47|39.64|39.34|39.68|41.74|42.1|42|42.63|42.31|42.29|42.04|42.25|42.61|42.52|42.16|41.15|41.32|41.49|41.74|42|42.21|41.85|42.31|42.8|42.6|42.31|43.51|43.53|43.62|43.57|43.47|43.72|43.62|43.81|43.83|44.08|43.93||43.76|43.2|43.43|43.28|43.05|43.13|43.22|43.2|42.98|42.71|42.94|43.6|43.64|43.34|43.76|43.22|42.73|42.88|43.32|43.24|43.34
05745|989987|/equities/veidekke-asa?cid=989987|MSCI_EU_SMALLCAP||118.1|118.5|117.3|115|116.1|115.4|116.3|114.8|114.4|114.4|114.4|115.4|114.4|114.8|115.8|114|114|113.6|113.2|113.2|112|111.7|113.2|112.4|112.2|112.4|112.4|113|112.8|115.2|116.1|114.4|115.8|114.2||116.5|115.4|116.7|116.9|116.5|116.5|116.5|117.3|117.1|117.3|114.2|110.3|110.3|117.5|115.8|115|114.2|115.6|115.6|115|113.8|112.2|114.4|113.6|112.8|112.8|112.2|111.5|112.2|112.2|111.7|111.5|113.4|114.8|114.4|115.8|116.3|114.6|115.4|||116.5|116.5|116.5|115.2|114.2|115.2|115.4|116.9|115.4|116.5|116.1|115.2|113.6|114|112|110.5|109.7|108.5|109.5|112.2|110.2|109.1|107|105.4|103.5|102.5|101.15|100.3|100.55|98.2|97.65|99.75|99.55|102.7|101.55|105.6|96.1|95.25|96.6|96.5|97.85|95.75|96.1|96.3|97.2|96.4|96.2|95.35|95.85|96|96.6|95.55|96.8|99.35|99|98|98.8|97.8|99|97.8|98.4|98.8|100.95||101.75|102.05|102.05|||102.9|102.7|103.3|103.7|103.7|104.4|103.5|102.45|102.9|104.4|103.7|102.5|104.2|103.3|103.3|103.3|102.45|103.5|102.7|101.5|102.1|100.55|100.15|99.75|99.3|100.3|97.8|100.95|99.4|99.35|99.95|101.55|101.3|96.2|97|97.4|97.6|95.75|96.5|95.05|93.9|93.8|93.8|93.2|92.7|95.05|96.3|96.3|95.8|97.2|96.6|96.2|96.5|97.1|96.8|96.4|96.8|96.7|96.7|98.4|98.2|98.5|99.15|99.75|100.7|101.7|101.35|103.5|102.5|100.7|100.9|102.05|99.95|99.2|99.8|99.95|100.5|100.15|100.7|100.55|100.3|100.75|99.55|99.6||100.3|99.6|100.7|102.5|104.6|108.3|110.3|114|113.6|114.2|114.6|115|113.4|110.1|114|113|113.2|113.4|114.6|115|114
05746|955678|/equities/pandox-ab|MSCI_EU_SMALLCAP||207|199.2|196|196.8|195.8|194|195.2|192|190|189|189|188.2|186.2|186.6|188.6|189.2|189.2|186.6|188.6|187.4|188|188.6|188.8|185.8|187.8|187.6||189.6|191.6|191.4|189.6|180|173.8|179|177.8|177|176.8|182.2|176.2|179|178.6|176.8|176.6|174|176.8|177.8||176.8|176.2|173.8|173.2|172.6||172.4|174.8|169|165.6|172.4|173.4|170.4|168.4|169.2|166.8|167.6|168.2|166.8|166.6|168.8|174.2|176.2|172.8|178.4|177.8|177.4|||179.7|178.3|177|176.8|177.5|174.6|173.5|171.6|168.4|168|168.9|169.6|167.1|169.1|167.4|163|158.8|154.9|156.4|157.8|156|154.5|156.7|154.3|155.3|154.7|152.4|153.6|154.8|154.3|155.2|150.4|149.6|151.1|146.3|144|138.6|139.4|138.4|139.2|140.1|143.3|143.3|143.1|142.3|141.2|140.2|137.6|139.4|138.5|140.4|138.5|141.4|142.6|144.8|142.4|145.4|143.7|145.1|144|144.6|146|147.5||150.4|147.8|146.4|||146.3|145.9|145.6|146.7|144.3|142.5|146|137.4|136.7|139.4|136.3|137.2|136.4|136|131.9|129.3|127.5|130.1|128.5|128.7|127.8|127.9|128.3|125.3|128.5|125.4|124.7|125.5|129.1|117.5|117.7|118.9|113.8|115.5|113.7|114.2|114.7|110.7|109.6|107.9|107|104.4|102.7|106.9|105.6|105.4|104.9|106.4|106.8|111.3|112.5|115.6|116.7|114.6|112.8|113.1|112|110.5|110.5|115.3|116.3|113.8|113.4|114.5|117.8|117.8|120.8|121.7|120.5|119.7|121.5|123.1|119.7|117.6|120.6|118.2|121.9|122.3|122.2|122.7|123.1|121.8|119.7|119.9|120.4|118.4|118.4|119.3|119.2|116.1|119.1|123|125.5|123.4|126|126.7|127.2|123.5|122.4|122.6|123.5|122.2|122.5|123.2|124|126.3
05747|992767|/equities/biffa-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05748|989874|/equities/sparebank-1-nord-norge?cid=989874|MSCI_EU_SMALLCAP||101.04|101.41|99.52|101|100.97|102.04|102.29|102.1|101.84|100.63|99.5|98.06|99.03|99.65|99.71|98.4|97.75|97.56|97.44|97.57|95.65|97.35|97.68|96.59|97.35|98.23|98.12|98.6|98.99|100.24|98.95|100.16|100.09|99.83||99.64|99.54|98.85|99.33|100.77|100.77|100.77|101.61|101.55|103.11|101.33|101.86|101.86|102|101.88|100.53|99.66|100.22|100.22|100.73|98.74|99.7|98.21|99.09|97.21|95.95|96.63|97.06|96.67|97.11|98.74|98.95|99.2|98.91|98.4|97.37|97.37|96.59|95.76|||94.9|94.9|94.9|95.95|95.6|94|95.25|96|95.81|97.2|104.41|103.89|104.1|102|103.3|101.2|101.6|102.1|102.29|102.6|101.8|101.9|101.49|101.7|101|102|101.8|101.41|101.6|101.2|100.61|100.8|101.2|99.75|100.61|101.2|104.9|104.9|105.7|104.49|104.8|103.69|104.8|105.21|105|104.8|106.01|105.29|104.8|104.41|103.3|102.6|103.2|104.3|103.89|103.69|104.1|103.61|101.49|102.09|101.19|101.8|101.8||101.7|100.9|100.39|||98.4|99.5|99.59|99.69|99.59|99.2|99.25|98.5|98.2|97.2|96.75|97.44|96.8|96.5|96.25|95.09|95.41|95.05|95|94.8|92.64|93.05|93.89|94|94.64|94.1|94|96.2|94.95|93.5|94.45|94.4|94.34|94.4|94.9|93.94|93.5|94.69|93.75|93.2|93.35|94.69|94.4|97.94|97|98.05|98.64|98.64|98.89|97.64|97.64|98.69|97.8|97.5|96|94.9|95.05|93.84|94.64|95.84|96|95.81|95.84|96.3|96.64|97.44|97.64|97.5|97.3|95.65|96.1|95.2|95|95|93.7|93.6|94.34|95.3|95.14|94.8|95.44|94.8|95.84|95.94||95.89|96.15|95.3|97|98.29|97.94|97.14|97|95.94|96.3|97.41|96.69|96.15|95.9|95.94|96.1|96.15|96.9|96.69|95.84|96.8
05749|948801|/equities/telekom-aust?cid=948801|MSCI_EU_SMALLCAP||8.6|8.78|8.76|8.72|8.75|8.86|8.93|8.8|8.95|9.06|9.26|9.22|9.2|9.22|9.21|9.19|9.13|9.21|9.08|9.18|9.18|9.07|8.93|8.95|8.82|8.91|8.74|8.77|8.61|8.66|8.62|8.55|8.6|8.65|8.69|8.63|8.57|8.62|8.64|8.56|8.44|8.41|8.44|8.48|8.39|8.44|8.43|8.18|8.16|8.18|8.21|8.12|8.025|8.03|8.02|8.01|7.97|8|7.95|7.98|7.86|7.85|7.84|7.86|7.79|7.79|7.78|7.77|7.75|7.73|7.72|7.78|7.78|7.71|||7.73|7.75|7.72|7.69|7.7|7.61|7.61|7.57|7.6|7.62|7.63|7.57|7.57|7.62|7.62|7.59|7.58|7.49|7.47|7.49|7.37|7.59|7.6|7.71|7.94|8|7.99|8.06|7.95|7.84|7.91|7.99|7.97|7.91|7.94|8.02|8.06|8.05|8.04|8.03|8.08|8.03|8.02|7.89|7.84|8.05|8.1|8.09|8.04|7.99|8.03|8.01|8.05|8.12|7.94|7.96|7.86|7.82|7.87|7.82|7.87|7.82|7.77||7.65|7.58|7.56|||7.68|7.58|7.51|7.41|7.49|7.63|7.57|7.67|7.67|7.61|7.66|7.53|7.48|7.42|7.38|7.33|7.24|7.1|7.11|7.11|7.07|7.04|7.04|7.04|6.94|6.92|6.83|6.79|6.87|6.81|6.79|6.8|6.78|6.73|6.76|6.73|6.73|6.71|6.58|6.6|6.57||6.62|6.6|6.65|6.61|6.74|6.74|6.75|6.76|6.71|6.73|6.66|6.63|6.57|6.57|6.53|6.54|6.57|6.61|6.61|6.58|6.48|6.49|6.42|6.53|7.67|7.63|7.64|7.55|7.6|7.54|7.35|7.29|7.13|7.02|7.01|6.97|7|6.99|6.95|6.93|6.92|6.89||6.93|6.87|6.84|6.83|6.76|6.76|6.71|6.71|6.69|6.64|6.64|6.59|6.58|6.65|6.63|6.67|6.74|6.75|6.88|6.9|6.9
05750|26417|/equities/kemira-oy|MSCI_EU_SMALLCAP||22.58|22.34|22.4|22.54|22.98|23.12|23.04|23.12|23.02|22.98|22.76|23.2|22.84|23.26|23.52||22.86|23.2|23.48|23.16|22.84|23.74|23.92|24.14|24.14|22.32|21.7|21.7|21.62|21.46|21.68|21.54|21.52|21.58|21.5|21.58|21.28|21.08|22.4|22.62|22.48|22.48|22.34|22.12|22.38|21.9||22|21.72|21.68|21.7|21.12||20.42|20.44|19.2|17.11|17.33|17.34|17.32|17.38|17.45|17.43|17.57|17.46|17.5|17.41|17.55|17.75|17.71|17.71|17.84|17.64|17.49|||17.52|17.37|17.06|17.24|17.05|17.15|17.19|17.16|17.02|16.87|16.67|16.93|17.19|17.06|17|16.94|16.58|16.63|16.62|16.83|16.65|16.77|16.7|16.61|16.68|16.68|16.54|16.52|16.77|16.46|16.35|16.56|16.09|17|17.24|17.42|17|17.09|17.1|17.32|17.45|17.35|17.52|17.58|17.79|17.69|17.56|17.26|17.25|16.92|16.96|16.68|16.41|16.43|16.59|16.39|16.45|16.48|16.6|16.47|16.65|16.33|16.56||16.79|16.8|16.76|||16.58|16.61|16.52|16.66|16.83|16.87|16.84|16.55|16.35|16.36|16.51|16.09||15.84|15.68|15.7|15.43|15.34|15.32|15.27|15.97|15.9|15.85|15.72|15.71|15.65|15.6|15.77|15.54|15.18|14.98|15.2|15.11|15.25|15.14|15.2|15.3|15.15|15.28|15.14|15.02|15.01|15.09|15.44|14.98|15.14|15.22|15.28|15.53|15.65|15.9|16.07|15.13|14.81|14.4|14.46|14.54|14.38|14.55|14.74|14.74|14.59|14.56|14.39|14.57|14.57|14.78|14.73|14.91|14.93|14.9|14.53|14.37|14.5|14.7|14.43|14.81|14.31|14.5|14.63|14.68|14.62|14.68|14.54|14.3|14.19|14.04|14.08|14.06|13.91|13.82|13.79|13.86|14.16|14.1|14.18|14.26|14.37|14.22|14.26|14.23|14.02|14.01|14.16|14.26|14.12
05751|989695|/equities/atea-asa?cid=989695|MSCI_EU_SMALLCAP||142.7|150.7|149.1|150.7|150.7|151.1|148.9|150.3|150.5|151.5|151.5|152.4|153.6|156.5|157.3|157.5|156.7|156.9|155.6|155.8|154.2|155.8|156.3|153.8|152.4|149.1|147.4|148.5|149.3|146.8|145.6|144.4|145.2|147.6|147|146.8|147.2|148.1|151.7|147.4|147.4|147.4|147.4|148.3|145.8|146.2|143.1|143.1|142.3||142.3|140.7|140.3|140.3|138|137.2|140.3|136.4|132.1|131.4|130.4|131.8|132.9|132.9|132.7|136.6|131.2|132.5|131.8|131.4|133.9|128.4|129.4|129.2|||127.1|127.1|127.1|126.9|128|127.1|127.3|126.5|125.7|126.1|127.7|128.2|126.1|124.7|124.7|125.5|121.6|121.2|123.2|124.7|125.9|124.7|124.5|123.8|126.1|126.3|127.1|127.7|130.8|130.4|131.2|129.2|130|130.6|128.6|130|140.3|139.4|137.8|137.6|140.5|141.9||139|142.9|140.5|141.7|141.1|137.6|133.5|133.3|128.8|130.4|129.8|129|127.1|126.1|126.3|124.5|125.5|126.3|127.1|126.5||128.8|128.8|128.8|||124.9|124.7|126.7|125.1|123|124.7|121|119.5|120.4|121.2|120|119.1|121.6|122|120.2|122.8|123|123.2|122.6|122.6|121.6|121.2|121.8|120.2|123.2|127.5|125.5|126.5|123|121|121.8|121.2|122|120.4|120.6|120|120|115.8|116.5|116.3|112.6|114|112.6|114|116.1|120.4|133.3|133.3|135.7|135.5|136.4|137.4|136.6|137.6|137.4|130|128.2|126.5|128.6|131|133.3|129.4|132.3|133.1|133.1|135.1|134.7|133.5|132.3|132.5|132.3|130.6|130.4|131|130|129.2|130|130.4|130.6|130.8|132.1|132.1|133.3|130.4||128|129|130|129.2|132.7|133.1|134.1|134.3|134.3|133.5|133.5|131.8|132.3|132.1|133.7|134.5|135.7|136.4|137.2|137.4|136.4
05752|948486|/equities/autogrill?cid=948486|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05753|961787|/equities/xior-student-housing-bvba|MSCI_EU_SMALLCAP||33.05|32.55|32.05|32.05|31.5|31.35|31.1|30.45|30|29.85|29.95|29.75|27.8|28.1|28.6|28.8|29.3|29.1|29.55|29.2|28.7|28.8|29.6|28.7|29.75|29.8|30.4|30.6|28.95|28.9|28.5|28.45|28.2|28.75|28.9|28.9|29|29.75|30|30.2|30.3|29.9|30.05|29.05|28.95|29|29.6|29.85|29.7|29.3|28.8|28.55||28|27.55|26.7|25.15|25.25|25.7|25.45|24.75|24.7|24.7|24.45|26.1|26.2|26.15|25.7|26.25|26.65|26.5|28|27.6|27.65|||28|27.65|27.4|27.05|27|27|26.3|25.6|25.45|25.4|25.5|25.75|26.05|26.6|25.95|25.4|25.05|25.05|25.15|25.35|25.45|25.8|26.3|26.15|26.45|26.25|25.95|25.9|26.25|26.15|26.5|26.15|26.45|27.2|27.1|26.7|26.5|26.9|26.95|26.85|27.15|27.75|27.6|27.55|27.5|27.95|27.9|27.55|27.6|27.45|27.6|27.85|28.7|28.9|28.65|28.2|28.75|29.2|29.6|29.35|29.45|29.2|29.55||29.7|30.25|30.5|||30.35|30|30.5|30.8|30.5|29.7|30.6|30.2|30.2|31|31.45|31.7|31.95|31.7|31.35|31.45|30.65|31.3|31.3|31.35|31.1|31|30.85|30.35|31.4|31.15|31.1|31.4|31.6|29.3|30.45|31|29.85|29.5|29.1|30.25|29.3|27.9|27.15|26.5|26.35|26.05|26.55|26.65|26.2|26.25|25.9|26.05|26.35|26.15|25.75|26.2|26.65|26.35|25.5|25.75|25.4|25.2|25.7|26.5|27.1|26.1|26.4|27.05|27.05|27.35|27.7|27.95|27.55|27.5|27.9|27.3|27.1|26.9|27.1|26.9|26.6|26.5|26.5|26.7|26.85|27.1|27.15|27.25|26.9|26.65|26.7|26.8|26.2|25.65|26.05|26.55|26.9|27.15|27.5|27.65|28.3|28.35|28.05|28|28.25|28.15|27.8|27.7|28.35|28
05754|948840|/equities/grupo-catalana-occidente-sa?cid=948840|MSCI_EU_SMALLCAP||38.1|37.88|37.7|37.45|37.92|38.28|38.63|37.98|37.73|37.88|37.65|38.13|37.53|37.98|39|38.95|39.3|38.33|38.17|37.45|37.15|37.2|37.83|37.6|38.55|38.67|38.25|38.33|38.13|38.13|38.08|38.15|37.33|37.8|37.7|37.3|37.73|37.67|37.63|37.17|36.88|36.9|36.92|36.35|36.53|36.4|36.23|36.13|36.05|36.2|36.25|36.42|36.35|36.35|36.33|35.6|35.88|35.53|35.17|35.15|34.7|34.48|34.35|34.08|34.25|34.8|34.42|34.95|34.78|35.13|35.05|35.17|35.13|35.23|||35.48|35.25|35.28|34.75|34.15|34.15|33.83|34.15|33.78|33.92|33.48|33.38|33|32.85|32.65|32.67|32.45|32.75|32.45|33.4|33.6|33.6|33.35|33.88|34|33.95|33.63|33.2|33.17|33.33|33.15|33.58|33.73|33.6|33.1|33.8|34.1|34.13|33.6|33.67|33.17|33.35|33.13|33.05|32.83|32.6|32.75|32.35|32.3|31.83|32.2|31.98|32.08|32.38|31.8|31.78|31.95|31.68|31.3|31.23|31.32|30.95|31.02||31.05|31.45|31.27|||31.95|31.93|31.85|31.82|31.12|31.52|31.68|31.6|31.73|31.82|31.65|31.32|31.75|32.33|32.2|32.23|32.02|32.08|32.05|32.05|31.55|31.02|30.68|30.68|30.7|30.68|30.45|30.48|30.6|30.35|30.3|30.52|30.5|30.43|30.45|30.77|30.82|30.43|30.45|30.5|30.57|30.2|30.43|30.57|30.65|30.77|31.43|31.43|31.45|31.57|31.82|32.08|31.77|31.6|30.9|30.93|30.77|30.73|30.95|30.48|30.5|30.55|30.38|30.38|30.68|30.6|30.75|30.68|31.07|31.12|31.18|30.77|30.4|30.2|30.18|29.9|30.23|30.1|30.18|30.4|30.68|30.77|30.65|30.45||30.57|30.38|30.2|30.43|30.2|30.25|30.12|30.07|30.15|30.18|30.27|30.25|30.23|30.05|30.52|30.27|30.43|30.45|30.18|30.43|30.43
05755|948875|/equities/ebro-foods?cid=948875|MSCI_EU_SMALLCAP||15.53|15.25|15.51|15.37|15.29|15.61|15.54|15.62|15.53|15.56|15.53|15.49|15.46|15.66|15.78|15.63|15.6|15.67|15.89|15.9|15.73|15.69|15.95|15.88|16.02|15.97|16.04|15.94|16.02|16.21|16.06|16.02|16|16.14|15.98|15.85|16.07|15.75|15.87|15.91|15.95|16.07|16.06|15.97|16.08|16.07|16.09|16.03|15.96|16.02|16.02|16.1|16.08|16.08|16.16|16.09|16.12|15.94|15.94|15.81|15.71|15.4|15.47|15.35|15.23|15.36|15.5|15.25|15.14|15.18|15.17|15.15|15.23|15.4|||15.55|15.59|15.74|15.55|15.62|15.41|15.26|15.37|15.3|15.09|15.01|15.05|14.99|14.9|14.64|14.56|14.6|14.63|14.67|14.88|14.49|14.49|14.73|14.82|14.78|14.78|14.75|14.68|14.56|14.74|14.69|14.82|15.02|14.9|14.9|14.98|15.1|15.07|14.94|14.9|15.28|15.38|15.5|15.46|15.58|15.32|15.22|15.23|15.45|15.39|15.16|15.28|15.42|15.36|15.4|15.43|15.42|15.44|15.46|15.59|15.61|15.68|15.55||15.59|15.49|15.39|||15.42|15.37|15.4|15.29|15.17|15.46|15.53|15.56|15.72|15.71|15.74|15.62|15.61|15.55|15.56|15.51|15.61|15.76|15.67|15.67|15.67|15.71|15.72|15.61|15.71|15.5|15.69|15.7|16.13|16.11|16.12|16.43|16.26|16.26|16.23|16.32|16.43|16.44|15.99|16.07|16.14|16.09|16.07|15.87|15.8|15.66|15.71|15.71|15.83|15.73|15.75|15.72|15.57|15.54|15.48|15.43|15.55|15.74|15.71|15.74|15.87|15.83|16.17|16.2|16.14|16.32|16.09|16.16|16.01|16.04|16.1|16.36|16.49|16.5|16.57|16.51|16.58|16.37|16.55|16.52|16.73|16.6|16.57|16.61||16.48|16.47|16.39|16.36|16.63|16.7|16.82|16.73|16.86|16.8|16.84|16.88|16.78|16.72|16.73|16.7|16.79|16.94|16.79|16.84|16.9
05756|6799|/equities/ceres-power-holdings|MSCI_EU_SMALLCAP||209.2|201.8|198.5|187.9|192.1|191.1|194.7|201.6|189.7|190.7|177.2|177.6|174.5|184.4|185.5|178|176.3|177.3|181.2|175.8|181.8|189.2|191.2|191.3|211.6|209.8|215.8|217|224|217.8|216.8|231|232.6|215.2||230|221.6|202.2|195.3|189.6|193|192.8|184.4|185.4|178.5|178.7|184.2|178|181.4||181.8|178.3|164.7|178.9|172.9|153.1|139.2|144.8|145.4|140.7|135.4|140.4|132.5|133.2|137.4|139|137.3|135.3|138.2|138.5|135.2|143.4|138.2|139.8|||142.4|143.6|136.4|134.2|138.8|134.2|135.4|137|147.5|150.7|154.7|146.7|161.4|166.6|175.8|177.6|173.2|171.7|175.9|174|166.5|160.2|163.2|160.8|168|165.8|167.9|157.7|165.5|166.3|173.6|176.6|178.9|188.1|177.2|170.8|171.6|180|202.8|207.8|209.8|239.2|210|211.6|230.8|226.4|214.8|253|217.6|197.1|208|151.1|163.1|158.6|157.7|164.6|171.9|175.9|183.5|180.8|179.4|171.1|182.6||182.8|179.1|184.7|||172.6|176.8|176.4|183.6|176.8|182|186.2|168.2|166.8|174.1|179.8|175.8|177.2|180.5|180.2|174.3|187.8|188.1|183.2|187.9|195.4|197.8|200.4|209.2|220|213.6|205.4|217|206|186|198.8|210|204.6|213.2|216.6|230|219.8|202.6|198|191.4|196|189.7|190.8|199.9|209.4|206|218.4|236|250.2|247.6|251.8|254|262|269.2|262.4|280|284.8|279.6|288.8|310|314|326.8|329.4|318.6|317|334.2|347.8|384.8|370.2|340.2|360|374.8|360|339.2|341.6|334.6|349.2|348.2|351.4|341.4|333.8|341.2|366.4|349.8||328.8|329.6|325.4|309|310.2|314.6|315.6|317|322.4|329.8|328.4|328.6|325.6|327.2|334.6|346.8|347|351|358.4|364.6|349.8
05757|26136|/equities/micronic-mydata|MSCI_EU_SMALLCAP||415|426.4|430.4|427.6|427|421.8|418.8|400.6|407|406.6|408.6|419.4|419.2|419|420.8||444.8|441.6|442|447.2|437|432|442.2|428.8|424.8|413||414.2|407|405.6|413.2|408|409.4|407.6|417|420|420.4|416.4|417|412.2|406.6|400.6|400.4|398|396.8|397.4||396.2|394.6|393.6|386.8|378.2||387.8|384.4|381.8|372.6|379.2|373.8|368|377|369|355.6|357.4|362.8|358|357|348.4|371.8|376.6|368.6|373|376.2|376.8|||378|375.4|349.4|350.4|351.2|352.4|346|347.2|350.8|349.2|349.8|352|348.8|349.6|348.4|349|349.8|348.4|350.8|344.6|341|333.8|334.2|334.8|332|325.6|321.8|323|336.6|339.4|333.6|333.6|328|330.8|326.6|328.6|312.2|306.8|306|294.6|290.6|290.8|290.6|288.4|286|286.2|286.8|279|275.6|281.4|285.8|276.8|279|280.8|280.2|278.2|274.4|283.2|285.8|270|273.4|269.6|284.8||289|290.2|288.8|||287.8|286.4|291.6|288.8|284.2|284.8|283.8|278|273.8|272.8|274|263.6|268.8|265.6|257.6|249|238.6|237.2|237.2|242|243.2|243.8|242.4|241|242|242.8|241.8|243.4|244|241.8|246.8|250|245|256.8|252.4|254|247.6|240.6|244|242.2|238.4|243.2|238.4|245.2|235.6|235.2|233.4|219.4|243|240.4|244|244.4|241|238.2|231.2|233.8|232|228.4|232.6|232.6|226|225.4|221|214.8|217.8|217.8|218.4|221|220|221.4|218.2|218.4|213.6|211.6|216.4|220.8|225.6|226.4|226.8|224.8|221|224.6|221.2|220.6|221.4|214.2|215.4|216.8|215.6|214.2|217.6|214|220|228|230|236.6|236|234.8|234|231|228.8|224|236|230.2|226.4|225.8
05758|955651|/equities/vz-holding-ag|MSCI_EU_SMALLCAP||119|121|119.6|118.2|118.8|118.6|118|116.6|117|116.4|115.2|115.8|114.6|114.4|114.8|113.8|114|113.2|111.2|110.6|110.2|111.6|115.4|113.2|114|114|114.4|112.6|111.6|111.6|112|111.4|111.2|112.8|112|111.2|110.4|110.8|110||107.6|109|109.6|110|110.4|113.2||110.2|108.6|108.2|107.6|106.2||106.2|105.4|104.8|104|105|105.4|104|104|104|105|105.4|106.6|107.4|107.8|107.8|108.2|110.6|110|109.2|109.6|109.6|||110|110|110.4|110.8|109|109.6|109|108.8|109.6|110.8|109.6|110.6|109.8|108|110.4|111|109.4|109.2|110|109.4|111|110.2|110.6|112|111|109.2|109|108.2|109.8|110.2|110|106.4|104.8|106|104.6|104.6|103|102.4|100|102.4|101.2|101.8|100.6|100|100|99.5|100|99.5|98.7|97.7|97.8|96.3|97|96.2|97.7|96.6|96.4|95.3|95.1|96|96.7|95.7|||98.2|98.4|98|||97.7|97.4|97.5|96.5|95|94.7|95.9|93.5|92.6|92.6|92.7|92.5|91.5|90.9|90.7|94.6|94.6|93.2|92.2|92.7|93|93|94.2|92.5|92.4|93.1|92.5|92.5|92.4|88.5|88.6|88.3|88.4|89.7|92.3|91.3|89.3|88.9|89.2|87.6|87.4|89.3|89.4|88.7|88.6|88.9|89.9|89.8|92.1|90.9|91.2|91.4|91.1|90.6|89.6|90.9|91.1|91.3|92.7|93.7|95.5|94.9|93|93.8|97|98|97.9|98.9|95.4|96|95.5|94.9|94.2|93.9|94.5|94.5|93.8|93.2|91.8|90.5|89.8|89.4|87.7|86.8|86|87|87.3|86.2|84.6|83.5|82.9|80.5|79.8|79.8|80.7|80.3|82.1|81|80.9|81.3|80.9|80.3|81.1||81|82.4
05759|948530|/equities/telenet-group-hldg?cid=948530|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.22|21.2|21.2|21.2|21.24|21.2|21.2|21.2|21.17|21.2|21.17|21.2|21.17|21.17|21.17|21.15|21.15|21.17|21.17|21.17|21.15|21.17|21.15|21.15|21.15|21.15|21.13|21.13|21.15|21.13|21.13|21.13|21.11|21.13||21.13|21.15|21.11|21.11|21.11|21.11|21.09|21.07|21.07|21.06|21.01|20.93|20.91|20.86|20.88|20.84|20.85|20.86|20.86|20.86|20.84
05760|1168296|/equities/bytes-technology|MSCI_EU_SMALLCAP||498.8|492|524|531|537.5|553|552.5|549|544.5|545|554.5|553.5|547.5|554.5|559|570|563|562.5|554|543|529.5|532.5|547.5|540|539.5|541|550|551.5|559|562|558.5|571.5|580.5|582.5||603.5|589|569.5|552|541.5|529.5|529|530|518|506.5|508|500.5|496.8|498.2||488.2|489.8|487.6|488.2|495.8|494.2|484|488.2|491.8|483.4|477.2|478|478|487.2|490.8|492.2|510|497.2|493|499.8|487|492|492.2|499.6|||511|510|518|513.5|515|515.5|540|538|524.5|567|572|572.5|578|575.5|580|581.5|574|562.5|572.5|566|557.5|547|539|539.5|532.5|545.5|537|601.5|618.5|631|627|629|642.5|650|648.5|647.5|630.5|632.5|617.5|618.5|613.5|656.5|657|651|657|648|632.5|631.5|635|623.5|633|616|611|591|590|573|579|577|590|568|585.5|580.5|591.5||612|610|612|||605|604.5|602|593.5|586.5|591|581|583|583|578.5|563.5|551|539|532.5|531.5|545.5|539.5|558|547.5|551.5|544.5|549|545.5|540.5|545.5|545.5|535.5|540|536|517.5|512|512|505|504|500.5|507|505.5|503|492.2|491|483.8|480.6|482.8|454|473.4|478.8|490.2|490.6|499.4|491|483|501|492|495|480|489.4|481|486.6|481|490.8|498.8|492|499.4|510|498.2|493.8|490.4|503|473.2|486|486.2|485|482.6|482.4|487.6|487.2|478|485.2|484.4|482|482|485.4|484.8|487.4||479.8|478.8|480.6|473.4|472.2|480|491|496.8|503|516.5|515.5|517.5|517|512.5|510.5|507|506|506|511|516|515
05761|569|/equities/metso|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05762|28351|/equities/learning-tech|MSCI_EU_SMALLCAP||87.3|85|85|84.2|86.6|87|86.5|86.9|84.1|84.3|84.5|85.7|85.6|82.5|83.1|84.1|85|84.5|84.3|82.2|80.5|81|84|82|82.7|81.1|83|83.1|83.4|85.1|85|85.3|84.6|86.2||88|88.8|80.6|80.7|81|76.7|77.3|77.9|79.3|78.4|78.5|77.6|77.8|77.9||75.6|73.7|72.3|73.3|75|74.7|74.3|76.5|75.9|79.5|77.9|77.4|75.8|75.6|89.1|86.6|86.3|86.4|86.4|86.1|85|86.7|83.7|83.8|||85.4|84.3|83.3|83.5|83.9|84.6|80.1|81.5|81.25|81.25|81.5|80.75|82.05|82.1|83|84.75|83.65|83.05|83.8|83.85|82.7|84.65|87.5|85|85.4|86.1|85.15|84.95|85.55|84.7|84.6|81.5|81.4|82.75|81.2|83|81|82.8|81.55|81|80.9|81.1|81.75|82.3|81.95|69.7|70|70.05|70.45|69.25|71.6|69.7|72.85|73.8|74.7|73.65|74.85|75.45|75.65|76.15|76.95|75.85|77.85||81|82.05|80.8|||81.85|80.7|81.2|79.3|76.75|74.8|76.25|71.45|72.7|74.2|71.35|70|70.65|69.5|71.35|73.25|72.35|75.1|75.05|75.25|76.05|78.25|77.8|78|76.85|77.2|75|76|76.85|72|73|73|72|71.2|70.4|68.55|66.3|63.75|61.85|61.8|60.2|59.8|60.4|62.2|64|63|62.8|62.6|63.4|62.75|62|63.6|64.75|66.7|64.55|66.9|67.4|66.1|66.45|66|64.15|64.75|67|69.05|68.9|71.5|71.5|73.2|72|74.9|77.65|78.15|76|76.7|78.5|78|77.8|77.25|79|79|78.25|76.6|78.2|78.55||77.05|77|77|75|77|78|78|78|77|75.45|76|76.4|75|76.2|75.95|75.6|74.85|74|74|75|74.55
05763|1162559|/equities/airtel-africa|MSCI_EU_SMALLCAP||118.5|120|119.5|117.6|117.1|118.9|118.4|118.5|116.6|118.2|120.1|118.6|116.7|117.9|118.9|118.5|118.9|118.8|119.7|120.4|118.6|115.9|118.5|117.7|119.3|120.2|122.3|122|121.1|124.5|121.9|123.8|120|121.2||121|119.3|120.2|119.6|122.1|119.2|120.2|120.8|119.9|118|119.1|117.7|115.9|115.9||114|112.8|111.9|110.9|112.1|109.8|108.5|109|109.8|109|107.8|106.8|104.6|103.4|104.9|105.7|106|106.2|105.1|106.2|103.3|105.8|105.2|104.8|||105.8|104.8|102.7|101.2|99.9|97.75|93.05|90.7|94.45|94.35|93.35|93.95|95.05|93.85|95.75|94.4|97|96.5|96.4|97.15|94.85|94.25|94.75|94.8|94.85|93.25|94.1|93.75|95.9|96.3|99.5|100.7|98.7|102.7|102.2|103.9|105.3|107|106.5|111.4|110.8|112.2|114.3|120.5|125.4|123.4|124.9|125.3|127.4|126.7|127.3|126.7|128.7|130.5|131.6|129.7|129.8|129.4|128.1|126|127.8|128.5|129.7||130.2|129.4|129.8|||129.5|127.7|129.8|127.6|125|121.8|120.5|115.3|114.8|115.8|116|113.1|111.9|111.3|109.5|111.5|109.5|111.8|112.4|113.1|112.3|112.3|112|112.5|113|113.9|112.7|113.1|114.2|113.7|113.5|114.7|115|115|116.3|118.3|118|117.2|113.3|114.9|109.8|110.2|113|114.7|112|112|114.4|117.1|117.5|116.5|118.2|120.5|120.6|120.1|119.1|121.7|119.6|120.3|121.8|123.9|125.6|125.7|124.4|127|127.4|127.5|127.2|128.4|126.5|124.9|129.6|126.3|118.7|118|114.1|112.5|113.3|115.7|114.3|114|115|114|114.5|115.2||110.9|109.7|108.7|107.2|107.6|108.7|113.7|115.3|117|119|115.6|115.5|114.7|114.2|115.8|114.4|113.9|114|116|116.6|117.2
05764|25967|/equities/uponor?cid=25967|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.09||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.7|||||||||||||||||||30.7|31.05|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|||||||||||||||||||||||||||||||||
05765|948668|/equities/barco?cid=948668|MSCI_EU_SMALLCAP||22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|12.99|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|13.23|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|||22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89||22.89|22.89|22.89|||22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89||22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89
05766|948572|/equities/indra-sistemas?cid=948572|MSCI_EU_SMALLCAP||19.08|18.93|18.77|18.57|19.1|19.25|19.2|18.99|19|19.39|19.41|19.43|19.86|19.92|20.26|20.79|20.89|20.57|20.34|20.3|20.13|20.44|21.03|20.82|21.52|21.55|21.88|21.58|21.3|21.61|21.09|21.28|20.58|20.36|20.72|20.74|20.78|20.73|20.49|20.49|20.27|20.38|20.04|19.92|19.93|19.95|19.7|20.06|19.69|19.29|18.1|18.06|18.065|18.07|18.07|18.28|18.07|18.38|18.18|17.95|17.82|17.91|18.21|18.26|18.57|18.45|18.36|18.31|18.32|18.91|18.65|18.88|18.91|18.88|||19.2|18.88|18.81|18.64|18.47|18.54|18.56|18.77|18.72|18.56|18.58|18.17|18.05|18.02|18.18|18.3|17.74|17.58|17.77|17.69|17.62|17.07|16.08|16.19|15.98|15.82|15.69|15.87|15.89|15.99|15.79|16|15.96|16.16|16.13|15.87|16.11|16.14|16.01|16.02|16.27|16.51|16.23|16.27|16.2|16.14|15.97|15.72|15.84|15.68|15.75|15.56|15.11|15.19|15.21|14.89|14.28|14.07|14.13|14|13.96|13.85|14.16||14.17|14.01|14.12|||13.97|13.95|13.97|14.14|13.96|13.95|13.87|14.12|14.13|13.88|14.23|13.88|14.15|14.25|14.33|14.28|14.13|14.3|14.29|14.3|14.39|14.44|14.36|14.16|14.14|13.96|13.99|13.97|13.96|13.69|13.57|13.27|13.17|13.07|12.99|12.98|13.17|13.27|13.27|13.21|13.09|13.31|13.31|13.26|13.12|13.1|13.4|13.4|13.48|13.39|13.47|13.73|13.58|13.4|13.24|13.04|12.96|12.95|13.32|13.6|13.77|13.64|13.65|13.66|13.89|13.95|14.03|14.11|14.12|14.11|14.12|14.06|13.87|13.8|13.72|13.51|13.41|13.22|13.21|13.13|13.05|13.05|13.07|12.97||12.99|12.94|13.06|13.2|13.27|13.16|13.26|13.28|13.21|13.32|13.31|13.38|13.38|13.36|13.42|13.39|13.54|13.39|13.3|13.31|13.43
05767|989774|/equities/enav-spa?cid=989774|MSCI_EU_SMALLCAP||3.91|3.89|3.91|3.89|3.83|3.87|3.87|3.89|3.727|3.77|3.721|3.71|3.73|3.73|3.75|3.69|3.67|3.67|3.67|3.63|3.657|3.76|3.77|3.73|3.76|3.83|3.87|3.81|3.83|3.81|3.79|3.73|3.69|3.76|3.74|3.94|3.98|3.96|4.01|4|3.98|3.93|3.94|4.08|4.06|4.08|4|4|4.01||4.02|3.94|3.89|3.89|3.88|3.89|3.85|3.84|3.8|3.71|3.73|3.72|3.72|3.69|3.74|3.77|3.74|3.83|3.89|3.86|3.92|3.94|3.93|3.86|||3.89|3.92|3.88|3.76|3.74|3.49|3.22|3.33|3.35|3.35|3.34|3.31|3.28|3.3|3.28|3.34|3.32|3.31|3.25|3.251|3.27|3.25|3.25|3.27|3.32|3.3|3.31|3.28|3.3|3.306|3.31|3.29|3.28|3.28|3.29|3.32|3.41|3.45|3.47|3.44|3.42|3.4|3.39|3.41|3.41|3.38|3.4|3.32|3.29|3.33|3.34|3.32|3.36|3.36|3.38|3.38|3.41|3.39|3.4|3.36|3.37|3.38|3.4||3.44|3.45|3.43|||3.45|3.45|3.42|3.4|3.42|3.41|3.39|3.3|3.29|3.27||||3.23|3.24||3.27|3.23|3.21|||3.3|3.31|3.33|3.32|3.34|3.29|3.33|3.35|3.28|3.28|3.27|3.25|3.26|3.25|3.27|3.27|||3.13|3.11|3.04|3.02|3.01|2.97||3.22||3.29|3.26|3.28|3.33|3.33|3.34||3.39|3.41|3.39||3.49|3.56|3.47|3.44|3.44|3.48|3.58|3.62|3.63|3.64|3.65|3.68|3.67|3.68||3.74|3.71|3.66|3.68|3.71|3.72|3.71|3.75|3.73|3.7||3.67|3.68|3.65|3.65|3.65|3.6|3.64|||3.72|3.72|3.72|3.72|3.7|3.75|3.75|||3.9|3.89|3.89
05768|26445|/equities/revenio-group-co|MSCI_EU_SMALLCAP||29.42|29.78|28.6|28.16|28.12|27.72|27.04|27.46|27.28|27.3|27.5|27.76|27.5|27.54|27.74||27.52|26.32|27.16|26.68|26.7|28.02|28.5|28.3|27.86|27.52|28.08|27.86|27.88|28.28|28.12|29.12|28.14|28.06|29.12|28.56|28.42|28.72|28.02|29.96|29.08|29.12|28.62|27.84|27.4|27.34||27.18|26.86|26.88|26.42|25.8||26.2|25.96|25.22|23.86|24.98|25.52|24.78|24.66|24.6|25.36|25.86|26.24|26.18|26.32|25.76|26.12|26.02|25.9|26.44|25.86|25.6|||25.5|25.64|25.34|24.82|25.6|25.76|25.46|25.92|25.22|25.36|25.66|25.58|26.04|25.62|26.42|26.48|26|25.84|25.82|26.02|25.94|26.04|26.5|26.46|26.7|27|26.42|27.02|26.86|26.9|27.94|24.88|24.86|24.5|26.1|26.02|25.74|25.58|25.3|24.82|25.14|25.52|26.78|26.48|25.44|25.58|25.14|25.7|25.42|25.18|25.6|25.38|25.96|25.46|26.1|25.82|26.12|26.6|26.3|25.86|26.14|25.84|26.74||27.16|27.02|27.48|||26.94|27.08|27.12|26.98|27|27.14|26.1|24.72|24.38|24.2|24.02|23.44||23.66|23.66|24.08|23.1|25.32|24.84|24.6|24.48|24.86|24.6|24.02|23.8|24.12|23.8|23.76|24.16|22.86|22.48|23.2|23.12|22.98|22.78|23.16|23.3|22.1|21.96|21.46|20.34|19.9|20.54|21|20.64|20.64|20|20.14|20.38|20.58|20.6|21.12|21.58|21.22|20.62|20.9|20.3|20.16|19.81|20|20.5|20.12|20.24|20.2|20.6|20.92|21.12|21.62|21.24|21.56|21.74|21.88|21.46|21.34|22.12|22.2|22.54|22.34|22.84|23.68|23.56|23.58|22.98|23.22|23.3|22.32|22.56|23.3|22.74|22.52|22.54|22.74|22.52|22.82|23.2|23.96|23.2|24.3|24.18|24.82|23.98|23.94|24.08|31.36|32.18|31.7
05769|577|/equities/metsa-board-oyj-b|MSCI_EU_SMALLCAP||7.16|7.08|7.08|7.035|7.12|7.095|7.215|7.175|7.155|7.405|7.33|7.42|7.31|7.425|7.38||7.38|7.295|7.285|7.155|7.145|7.3|7.275|7.315|7.38|7.435|7.54|7.64|7.63|7.76|7.78|7.735|7.675|7.735|7.765|7.935|7.865|7.935|7.935|8.05|7.375|7.4|7.31|7.325|7.185|7.15||7.07|7.035|6.81|6.76|6.825||6.745|6.87|6.95|7.06|7.155|7.2|7.205|7.19|7.07|6.97|7.125|7.25|7.405|7.45|7.42|7.4|7.325|7.33|7.26|7.065|7.14|||7.02|7.095|7.435|7.545|7.46|7.625|7.41|7.34|7.22|7.095|7.03|7.05|7.03|6.965|6.85|6.75|6.595|6.71|6.875|6.95|6.945|6.98|6.87|6.7|6.795|6.81|6.77|6.8|6.815|6.765|6.705|6.6|6.665|6.9|6.96|7.055|6.815|6.89|6.85|6.91|6.955|7.45|7.525|7.51|7.51|7.38|7.36|7.25|7.24|7.245|7.33|7.31|7.355|7.4|7.32|7.16|7.155|7.285|7.32|7.395|7.45|7.31|7.195||7.19|7.265|7.295|||7.245|7.3|7.19|7.135|7.03|7|6.915|6.64|6.685|7.02|7.07|6.985||6.905|6.955|7.08|7.02|7.03|7.025|6.99|7|6.98|7.02|7.075|7.125|7.22|7.095|7.24|7.195|7.015|7.085|7.26|7.285|7.25|7.37|7.26|7.21|7.15|7.14|7.18|6.915|6.765|7.705|7.685|7.315|7.66|7.785|7.885|8.045|8.16|8.1|8.06|8.07|7.885|7.68|7.69|7.545|7.43|7.47|7.645|7.605|7.455|7.38|7.475|7.56|7.525|7.49|7.61|7.625|7.695|7.65|7.45|7.31|7.28|7.455|7.36|7.405|7.4|7.425|7.57|7.51|7.375|7.295|7.275|7.245|7.24|7.255|7.26|7.28|7.155|7.09|7.175|7.045|7.045|7.285|7.33|7.505|7.455|7.495|7.595|7.53|7.325|7.34|7.525|7.335|7.32
05770|960701|/equities/intertrust-group-holding-sa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05771|1170366|/equities/auction-technology-group|MSCI_EU_SMALLCAP||489.5|493|477|481.5|470|477|482.5|474|457.5|476.5|501|556|565|563|570|571|578|568|572|565|566|564|563|562|560|552|561|546|544|547|522|551|572|596||590|595|610|616|614|584|564|492|484|488|483|501|494.5|501||498.5|506|496.5|499|503|487.5|493|530|520|510|505|499.5|499.5|526|623|624|625|624|630|628|622|629|625|617|||618|633|619|615|615|620|610|610|605|608|607|604|605|605|605|613|610|602|603|607|605|596|601|601|596|608|600|600|610|597|581|578|564|556|542|541|533|541|541|521|518|545|547|456.5|469|465|470|459|448|452|449|448|460|467|465|460|465|481.5|472|491.5|495|499.5|502||522|530|519|||520|510|515|515|521|523|515|491.5|485|482|487|480|492.5|495|521|490.5|485|630|621|628|633|632|638|617|601|595|594|604|590|569|582|593|587|588|596|601|585|572|561|566|560|565|570|560|559|562|559|557|559|568|574|594|589|604|595|597|604|599|608|644|653|640|647|665|666|677|676|674|657|666|696|717|710|715|707|690|692|697|701|700|695|708|717|711||700|702|693|684|672|696|702|720|735|734|713|716|705|709|700|707|703|699|703|709|720
05772|989972|/equities/technogym-spa?cid=989972|MSCI_EU_SMALLCAP||9.8075|9.75|9.8|9.71|9.73|9.71|9.57|9.82|9.68|9.72|9.71|9.7|9.48|9.59|9.71|9.49|9.53|9.56|9.51|9.28|9.22|9.41|9.5|9.29|9.52|9.51|9.43|9.22|9.19|9.29|9.2|9.21|9.1|9.34|9.32|9.19|9.31|9.28|9.15|9.19|9.46|9.55|9.5|9.52|9.47|9.49|9.27|9.22|9.2|8.95|9.01|8.93|8.94|8.94|8.94|8.86|8.84|8.8|8.8|8.57|8.49|8.46|8.56|8.53|8.66|8.76|8.62|8.65|8.77|8.84|8.95|9.02|9.05|9.02|||9.15|9.14|9.21|9.24|9.67|9.65|9.36|9.28|9.41|9.53|9.63|9.71|9.39|9.28|9.24|9.15|8.98|8.93|8.71|8.73|8.81|8.49|8.95|9.35|9.39|9.31|9.49|9.52|9.55|9.36|9.36|9.51|9.49|9.52|9.35|9.29|9.18|9.24|9.09|9.21|9.18|9.16|9.11|9.1|9.15|9.17|9.01|8.91|8.91|8.93|8.84|8.79|8.92|8.97|8.91|8.84|8.79|8.84|8.73|8.78|8.88|8.85|9.09||9.1|9.14|9.18||||9.03|9.1|9.11|8.72|8.84|8.84|8.74|8.81|8.79|8.81|8.72|8.6|8.71|8.7|8.44|7.94|7.96|7.89|7.98||7.92||7.99|8.01|7.99|7.78|7.81|7.87|7.75|7.79|7.83|7.7|7.64|7.64|7.67||7.25|7.16|7.16|6.95|6.99|7.05|7.08|7.22|7.47|7.08|7.08|7.24|7.24|7.28|7.35||7.33|7.22|7.2|7.37|7.26|7.28|7.25|7.37|7.21|7.15|7.11|7.22|7.33|7.51|7.62|7.64|7.54|7.64|7.74|7.86|7.91|7.91|7.93|8.01|8.08|8.04|8.01||7.83|7.83|7.86||7.75|7.79|7.73|7.99||7.89|8.04|8.06||8.21||8.28|8.12|8.04|8.12|8.2|8.19|8.25|8.44|8.38|8.41
05773|948499|/equities/drillisch?cid=948499|MSCI_EU_SMALLCAP||16.21|16.18|15.95|15.85|16.08|16.12|16.04|15.95|15.93|16.14|16.04|15.91|16.02|16.02|15.85|16.02|16.06|16.08|16.1|16.02|16.1|16.12|16.63|17.41|17.3|17.49|17.83|17.76|17.66|17.45|17.41|17.45|17.36|17.43|17.4|17.34|17.11|17.6|17.62|17.57|17.62|17.6|17.53|17.66|17.68|16.9|16.86|16.42|16.71|16.5|16.12|16.65|16.58|16.58|16.98|16.92|16.61|16.67|16.61|16.52|15.91|15.89|15.76|15.7|15.93|16.21|16.16|16.18|15.93|15.95|16.08|15.87|15.95|16.02|||15.85|16.35|15.83|15.62|15.66|16.4|16.61|16.71|16.96|16.88|16.75|16.5|16.69|16.61|17.13|17.09|17.09|17.2|17.28|17.24|17.01|17.13|16.84|17.01|17.03|17.38|17.3|17.7|17.32|17.72|17.81|17.62|18.12|18.29|18.08|17.6|17.57|17.78|18.04|18.48|18.4|18.21|18.63|18.82|18.9|19.2|19.72|19.03|19.16|18.96|18.71|18.63|18.69|18.71|18.52|18.56|18.75|18.8|18.14|18.12|17.81|17.97|18.31||18.31|18.06|17.91|||17.72|17.15|17.68|16|15.78|16.18|16.14|15.93|16.35|16.35|16.4|16.37|16.61|16.31|16.5|17.07|16.73|16.37|16.16|16.27|16.08|16.21|16.27|16.25|16.16|16.02|15.62|15.78|16.21|16.27|16.4|16.8|16.73|17.15|16.35|16.44|16.54|16.27|16.31|16.04|16.06|15.91|15.91|16.46|15.83|16.27|16.5|16.5|16.54|16.29|16.4|16.31|16.61|16.46|16.4|15.89|15.55|15.45|15.55|15.95|16.14|15.66|15.57|15.68|16.18|16.63|16.18|16.25|16.21|16.14|15.91|15.91|15.09|14.48|14.33|13.95|14.04|14.02|13.89|13.81|13.74|13.62|13.55|13.3||12.9|12.82|12.75|12.52|12.67|12.56|12.04|12.1|12.12|12.02|11.83|11.81|11.91|11.91|12.08|12.21|12.88|11.95|10.3|10.31|10.13
05774|1006171|/equities/banca-farmafactoring-spa|MSCI_EU_SMALLCAP||10.3|9.25|9.4|9.53|9.54|9.47|9.31|9.085|9.025|9.09|8.87|8.805|8.87|8.965|9.11|8.915|9.04|8.92|8.995|8.795|8.87|8.95|9.085|8.955|9.065|9.11|9.16|9.06|8.995|9.275|9.16|8.88|8.81|8.965|9.075|9.22|9.02|9.125|9.1|9.34|9.49|9.11|8.85|9|9.2|8.08|10.96|12.22|12.27|12.22|11.9|11.97||12.05|12.06|12.11|11.62|11.64|11.87|11.76|12.3|12.31|12.18|12.13|12.24|12.21|12.47|12.55|12.48|12.86|12.73|12.6|12.4|12.32|||12.4|12.29|12.44|12.35|12.35|12.15|12|11.89|11.62|11.53|11.48|11.54|11.36|11.22|11.21|11.33|11.33|10.72|10.8|10.88|10.79|10.84|10.96|10.95|10.91|10.88|10.85|10.68|10.65|10.71|10.63|10.68|10.78|10.82|10.81|10.57|10.28|10.3|10.37|10.27|10.15|10.02|9.95|9.915|10.07|10.05|10.03|10.18|10.12|10.17|10.08|10.33|10.29|10.15|10.26|10.14|10.14|10.23|10.24|10.13|10.07|10.07|10.16||10.32|10.4|10.44|||10.3|10.29|10.32|10.25|10.07|10.04|10.12|10.47|10.46|10.59|10.62|10.49|10.58|10.39|10.49|10.57|10.51|10.53|10.43|9.92|9.97|9.875|9.76|9.785|9.87|9.88|9.84|10.06|9.9|9.7|9.48|9.54|9.42|9.485|9.475|9.515|9.32|9.305|9.075|8.885|8.83|8.78|8.84|8.95|8.925|9.01|9.06|9.15|9.15|9.285|9.305|9.515|9.57|9.54|9.53|9.52|9.43|9.34|9.34|9.465|9.465|9.33|9.29|9.375|9.23|9.4|9.47|9.52|9.415|9.405|9.515|9.53|9.595|9.43|9.52|9.685|9.76|9.785|9.815|9.845|9.805|9.91|9.865|9.85|9.85|9.735|9.65|9.71|9.71|9.65|9.64|9.755|9.89||9.82|9.725|9.685|9.565|9.375|9.68|9.615|9.585|10.05|10.17|10.26|10.24
05775|6866|/equities/c-c-group|MSCI_EU_SMALLCAP||163.4|164.4|160|157.4|163.4|159.2|159.4|159|155.2|156.8|158.8|159.6|159.4|160.4|160.4|159|158.6|154.6|159.4|157.8|154.2|154|155.4|154|158|156.4|169.2|169|170|171.8|169.8|169.6|169.6|171||173|171|174.4|173.4|175.2|176.6|174.6|173.4|172|170|171.8|171.8|171|167.8||166.6|168|166.2|164.8|167|165.8|164.8|167|165.2|164.6|160.8|161.4|158.4|159|163.4|165.6|166.2|167.4|167|166.8|164.4|165.2|165|163.2|||163.8|161.2|160.4|158.2|156.6|155.8|152|156|155|154.8|152.4|153.2|151.6|150.2|148|146|144|144.6|145|147.4|143.4|145.4|150.6|155.2|156.4|159|156.8|154.6|154.6|153.4|152.2|151.4|150|151.6|147.8|147.4|147|147.6|149.2|150.4|150.6|153.6|153|152.8|150.2|149.8|148.6|149|150|147.8|152.8|152.8|154.2|153.4|152.8|152.2|151.4|152|152|150|149.6|145.4|146.4||152.6|155.6|152.8|||149.8|149|149.2|143.6|144.8|144.4|140.2|136.6|136|136.8|137.2|136.6|136.2|135.8|135.4|134.8|134|136.6|138.2|140.2|140.6|141.6|140|135.8|138.2|141.6|141|145.4|142.2|134.8|136.4|140.4|143.8|145.2|143.2|142.4|141.6|138.2|139.2|136|132|134.4|139.4|140.8|141.8|141.6|137|137.4|138.2|136.2|136|138.8|139|141.8|138|136.4|136.6|134.8|135.4|137.8|139|139|140.4|141.8|143|143.2|140|137.6|139.2|132|133|137.4|135|137.8|137.8|136.8|136|136.8|133.6|133.2|134.8|136.6|137.4|137.2||136|136.6|137.6|135.4|130|133.2|135.2|137.6|141|141|142.6|144.2|142.4|142.6|142|139.8|138.8|138.8|141|138|143
05776|992975|/equities/cellink-ab-b|MSCI_EU_SMALLCAP||45.18|44.46|42.48|41.8|42.98|43.24|43.42|43.7|44.38|44.4|44.32|42.86|43.98|44.12|44.74|44.46|44.46|44.26|44.64|44.14|44|44.84|44.92|44.08|46.36|45.4||44.9|44.1|44.54|44.82|45.74|44.42|45.54|45.96|44.3|44.64|44.04|44.52|45.88|43.88|44.34|46.86|46|42.1|43.82||39.32|37.42|45.3|46.36|47.46||46.3|48|45.6|44.32|44.62|47.72|46.96|44.24|45.02|45.08|42.42|42.82|44|44.5|44.5|44.9|44.52|44.16|45.5|46.3|45.72|||47.2|44.91|43.06|42.06|39.32|40.29|40|40.49|40.83|40.96|47.78|47.4|48.07|44.6|44.16|41.48|42.15|39.79|40.54|42.13|41.6|43.09|45.16|43.6|44.96|46.84|47.25|43.1|47.58|47.62|48.78|52.08|52.7|54.52|53.44|56.66|56|55.22|54.56|56.22|58.1|59.7|60.06|54.5|49.48|46.91|47|47.56|47.17|45.75|48.87|49.56|51.68|52.1|58.2|55.74|56.14|56.5|55.54|55.1|57.64|57.58|60.3||56.96|58.22|58.72|||59.94|60.7|65.34|66.68|66.1|68.2|69.8|63.64|60.62|63.96|64.12|66.76|64.94|57.08|56.48|52.3|50.64|51.5|48.84|50.36|52.3|53|53.9|52.7|53.3|48.65|46.68|50.38|42.4|37.26|40.6|42.44|38.74|39.9|40.8|37.35|38.3|29.91|29.59|29.48|28.27|27.25|27.95|27.6|27.06|26.65|24.92|23.89|24.42|25.85|27.15|28.27|29.14|30.54|28.89|28.72|28.73|27.83|28.73|29.82|30.06|28.91|29.52|29.68|30.06|30.2|30.94|32.79|32.43|33.53|33.76|35.1|36.14|36.54|38.21|37.83|38.89|40.25|39.1|41.56|43.96|44.09|45.22|44.34|41.23|39.3|38.85|40.33|37.91|38.26|37.19|38|39.96|40.78|39.84|39.96|41.75|41.15|42.3|43.18|43.06|42.01|42.95|41.45|41.1|42.2
05777|948913|/equities/ncc-b?cid=948913|MSCI_EU_SMALLCAP||147.45|145.2|143.4|141.5|141.9|140.95|139.8|138.35|138|138.2|136.4|136.35|137.15|138.1|138.55|139.8|139.8|138.2|139.8|136.25|138.35|137.7|139.05|136.65|134.7|135.5|134.75|134.75|137.85|135.45|137.1|135.5|133.4|137.7|137.8|136.6|135.7|136.2|136.15|136.8|136.2|134.8|135.95|134.55|133.5|133.45|134.1|134.1|134.1|131.5|132.25|132.45|132.95|132.95|132.95|131.15|128.2|133.55|134.25|131|129.25|127.5|128.2|129.25|132.4|134|133.9|135.85|142.7|147.85|146.85|148.05|147.15|146.05|||148|148|146.55|145.3|144.2|144.55|144.65|143.85|142.15|144.65|144.35|144.15|145.5|144.35|144.1|142.8|141.35|141.3|141.85|144.15|139.3|136.4|135.75|134.45|133.85|134|134|133.65|134.95|133.4|133.95|133.05|131.7|134.1|132.7|131.45|131.45|131.45|132.35|133.25|135.75|133.5|132.65|127.7|129.85|129|129.4|127.8|127.7|127.65|129.8|122.8|124.15|125.95|127|126.8|126.15|125.6|126.7|123.45|123.45|122.7|126||126.7|125.9|125.55|||124.1|122.15|121.4|120.75|119.6|116.5|116.2|111.2|109.4|111.85|111.8|111.4|110.95|115.4|116.65|117.45|116.8|116.9|114.3|115.6|117|117.6|116.1|116.5|117.4|118.65|116.3|118.15|119.9|113.75|113.1|114.35|112.75|113.9|114|118.35|118.35|115.75|113.8|113.3|115.35|114.6|109.85|115.05|112.45|114.7|114.9|114.9|115.95|118.35|119.05|121.7|120.9|121.35|120.75|118|117.05|115.6|115.65|117.1|118.5|114.85|113.9|113.95|117.55|118.5|120.3|121.25|119.2|117|116.85|116.7|115.25|114.8|116.25|114.4|114.45|115.2|114.4|113.75|112.9|112.25|111.65|110.8||107.65|109.6|111.35|111.65|110.6|112.9|113.25|112.95|112.15|112.45|111|113.15|112.65|112.6|114|115.75|114.3|114.4|115.75|114.15|115.8
05778|32232|/equities/cie-automotive-sa|MSCI_EU_SMALLCAP||26.45|26.15|25.9|25.85|26.3|26.3|26.1|26.45|26|26|25.95|25.9|25.95|26.6|26.8|26.55|26.75|26.6|26.75|26.95|26.7|27.1|27.5|27.5|27.95|27.85|27.95|27.8|28.15|28.3|28.05|28|27.6|27.55|27.45|27.1|27.1|27.25|27.5|27.65|27.9|27.9|27.6|27.4|27.15|27.1|27.2|26.95|26.25|26.15|25.7|25.65||24.9|25.4|25.45|25.45|26.15|25.95|25.85|25.55|25.75|25.5|25.5|25.65|25.3|25.55|25.7|25.85|25.95|26.3|26.65|26.5|26.4|||26.6|26.2|26.04|26.08|26.1|25.94|25.54|25.58|25.32|24.8|24.9|25.14|25|24.9|25.2|25.3|24.98|24.64|24.82|24.86|24.62|25.44|25.82|25.94|24.56|24.94|24.98|24.4|24.68|24.78|24.22|24.58|24.48|24.68|24.62|24.94|25|24.94|24.6|25.06|24.54|24.5|24.48|24.5|24.78|24.5|24.62|24.46|24.24|24.2|24|24.22|24.18|24.32|24.4|24.24|24.46|24.6|24.72|24.84|25.06|24.96|26.26||25.72|25.7|25.76|||25.44|25.76|25.98|25.96|25.76|25.82|25.96|25.18|25.38|25.7|25.7|25.64|25.88|25.56|25.82|25.9|25.82|24.48|24.2|24.18|24.2|24.26|24.06|24.02|24.26|24.76|24.72|24.88|24.76|24.42|24.34|24.5|24.8|24.82|25.04|25.12|25.18|24.3|24.06|24.04|23.94|23.86|24.3|24.28|24.1|24.12|24.26|24.22|24.48|24.64|25.04|25.22|24.96|25.1|24.78|25.76|25.4|25.88|25.84|26.06|25.64|26.02|25.54|25.44|25.48|25.98|25.92|26.28|26.22|26.1|26.12|26.46|26.42|26.54|26.7|26.74|27.54|27.94|27.82|27.9|27.68|28.08|27.78|27.54|27.07|26.94|26.74|26.68|27.02|27|26.98|26.88|27|26.84|26.84|26.78|26.96|26.9|26.82|27.08|27.12|26.84|27.9|28.46|28.48|28.56
05779|942431|/equities/anima-holding-spa|MSCI_EU_SMALLCAP||4.906|4.916|4.884|4.824|4.84|4.844|4.766|4.764|4.79|4.696|4.66|4.656|4.674|4.686|4.66|4.638|4.678|4.632|4.674|4.64|4.574|4.714|4.8|4.746|4.876|4.876|4.888|4.944|4.872|4.872|4.902|4.78|4.732|4.824|4.942|4.936|4.84|4.83|4.632|4.63|4.894|4.914|4.856|4.904|4.79|4.666|4.678|4.688|4.716|4.616|4.38|4.428||4.402|4.448|4.412|4.326|4.342|4.38|4.236|4.184|4.24|4.17|4.146|4.246|4.256|4.272|4.316|4.29|4.372|4.344|4.426|4.366|4.314|||4.4|4.402|4.402|4.358|4.372|4.406|4.336|4.332|4.278|4.234|4.22|4.228|4.202|4.116|4.126|4.196|4.22|4.168|4.15|4.146|4.168|4.184|4.214|4.24|4.242|4.174|4.128|4.106|4.166|4.182|4.12|4.16|4.134|4.21|4.046|4.14|4.282|4.3|4.2|4.226|4.198|4.194|4.198|4.164|4.216|4.226|4.314|4.2|4.24|4.152|4.028|4.06|4.056|4.046|4.042|4.002|4.034|4.04|4.07|3.946|3.98|3.934|3.972||4.006|4.032|4.046|||4.038|4.05|4.03|4.064|3.962|3.976|3.972|3.89|3.918|3.94|3.926|3.898|3.922|3.904|3.862|3.892|3.878|3.938|3.936|3.954|3.994|4.018|4.038|4.038|4.072|4.066|4.022|4.044|4.07|3.924|3.918|4.016|3.928|3.914|3.888|4.07|3.864|3.806|3.856|3.828|3.84|3.832|3.816|3.854|3.9|3.884|3.892|3.954|4.018|4|3.952|4.02|4.02|4.006|3.932|3.94|3.888|3.872|3.902|3.932|3.97|3.94|3.99|4.018|4.054|3.914|3.924|3.892|3.894|3.844|3.83|3.874|3.872|3.858|3.852|3.78|3.744|3.778|3.804|3.812|3.834|3.8|3.796|3.736|3.718|3.698|3.694|3.666|3.662|3.652|3.64|3.668|3.666||3.728|3.734|3.776|3.778|3.698|3.77|3.766|3.76|3.722|3.512|3.506|3.544
05780|958919|/equities/hexatronic-group-ab|MSCI_EU_SMALLCAP||58.68|58.24|55.06|54.5|54.24|53.08|50.82|51.8|50.04|51.96|50.9|50.94|50.02|49.09|50.96|49.85|49.85|48.9|50.24|50.98|50.74|52.96|55.84|47.34|46.24|45.75||44.84|44.45|45.49|44.62|43.25|42.5|45|44.15|47.13|46.22|44.32|45.69|45.92|41.79|42.16|41.63|42.42|41.63|39.49||38.22|36.42|36.23|38.65|32.6||34.45|33.55|31.84|30|31.98|31.72|30.64|30.75|30.77|30.59|30.68|30.09|31.81|31.15|30.9|31.31|31.1|32.05|34.16|33|32.71|||32.92|32.9|31.6|30.94|30.4|29.22|27.65|27.05|26.27|26.84|27.85|29.32|29.94|29.44|30.65|30.55|31.5|32.08|32.2|32.8|31.62|32.43|32.84|32.54|34.12|35.35|34.11|32.54|32.5|33.5|32.85|34.24|35.33|36.32|31.23|23.27|21.62|21.74|20.66|20.45|21.28|22.04|21.07|22.5|22.55|22.82|22.14|21.53|21.04|21.4|22.36|21.5|22.56|23.18|24.21|23.05|23.3|24.08|24.93|23.57|23.57|23.64|24.99||27.31|26.82|26.86|||26.9|26.98|26.82|27.75|24.78|25.37|23.24|20.72|21.16|22.02|22.27|21.2|20.28|19.74|19.815|20.49|20.74|21|20.02|19.84|18.955|18.75|19.345|17.455|27.21|26.21|26.03|27.09|27.25|24.94|25.5|26.24|25.98|25.93|26.52|26.1|25.46|25.19|25.97|25.78|25.58|35.75|35.61|37.74|36.82|37.1|37.46|40.47|41.28|40.78|41.77|42.15|43.1|43.96|41.89|42.04|43|41.72|42.31|44.07|44.5|44.98|43.74|41.56|45.69|43.5|49.01|55.46|54.28|54.12|56.02|55.64|53.82|54.82|57.64|58.12|58|60.18|59.18|60.9|61.64|59.6|56.18|57.62|56.58|56.28|55.1|57.42|56.58|57.5|58.02|60.96|65.3|64.26|73.08|71.98|73|72.72|74|76.4|79.6|78.74|81.84|81.66|79.72|84.08
05781|1013395|/equities/unicaja-banco-sa|MSCI_EU_SMALLCAP||1.301|1.301|1.307|1.279|1.289|1.279|1.294|1.273|1.27|1.306|1.274|1.261|1.271|1.267|1.284|1.254|1.273|1.268|1.245|1.239|1.244|1.267|1.283|1.265|1.3|1.311|1.307|1.281|1.282|1.331|1.347|1.337|1.315|1.312|1.322|1.341|1.35|1.337|1.333|1.323|1.326|1.303|1.306|1.302|1.286|1.277|1.258|1.264|1.27|1.257|1.272|1.288||1.227|1.223|1.195|1.182|1.149|1.154|1.15|1.142|1.153|1.112|1.131|1.151|1.141|1.134|1.168|1.166|1.188|1.172|1.166|1.153|1.136|||1.147|1.133|1.117|1.104|1.09|1.078|1.07|1.062|1.051|1.034|1.004|1.01|1.01|0.9925|0.989|0.9875|0.9915|0.9725|0.9585|0.9565|0.9445|0.9635|0.975|0.972|0.968|0.977|0.961|0.9635|0.96|0.952|0.946|0.929|0.9445|0.9565|0.9245|0.9325|0.9485|0.9345|0.875|0.885|0.8805|0.8875|0.8795|0.8655|0.8725|0.8615|0.8805|0.8665|0.856|0.839|0.8875|0.884|0.8995|0.909|0.905|0.9015|0.9105|0.928|0.9375|0.9235|0.9205|0.904|0.9145||0.89|0.8915|0.9045|||0.895|0.9|0.899|0.9075|0.9075|0.9185|0.928|0.935|0.94|0.9635|0.9805|0.977|1.008|1.016|1.021|1.023|1.019|1.036|1.036|1.017|1.02|1.028|0.995|0.9975|1.009|1.002|1.005|1.009|1.013|1.02|1.004|1.02|1.011|0.996|1.01|1.009|0.9975|0.9825|0.982|0.973|1.006|1.008|0.9825|0.9775|1.007|1.018|1.017|1.003|1.015|1.017|1.007|1.04|1.035|1.024|1.006|1.021|1.014|0.9995|1.008|1.032|1.019|1.022|1.006|1.001|0.9995|1.002|1.007|1.016|1.01|0.996|1.006|1.022|1.01|1.02|1.011|0.995|0.981|0.985|1.009|1.009|1.014|1.02|1.059|1.04|1.03|1.017|1.016|1.007|1.016|1.013|1.008|1.018|1.024|1.027|1.039|1.01|1.011|0.998|0.997|1.022|1.023|1.015|0.999|1.061|1.06|1.078
05782|32244|/equities/zardoya-otis-sa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05783|948985|/equities/applus-services-sa?cid=948985|MSCI_EU_SMALLCAP||12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77||12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.68|12.77|12.77|12.77|12.77||12.77|11.48|11.3|11.56|11.54|11.58|11.56|11.61|11.61|11.58|11.58|11.56|11.52|11.48|11.5|11.48|11.46|11.44|11.44|||11.43|11.44|11.44|11.36|11.35|11.33|11.28|11.35|11.32|11.34|11.43|11.44|11.43|11.44|11.45|11.43|11.45|11.43|11.29|11.43|11.44|11.43|11.43|11.44|11.43|11.45|11.42|11.41|11.44|11.37|11.37|11.41|11.38|11.37|11.43|11.37|11.38|11.39|11.31|11.27|11.2|11.22|11.2|11.15|11.07|10.97|10.81|10.24|10.27|10.25|10.21|10.19|10.26|10.24|10.28|10.13|10.11|10.09|10.06|10.06|10.07|10.05|10.06||9.97|9.95|9.94|||9.96|9.96|9.94|9.94|9.91|9.93|9.89|9.9|9.9|9.9|9.91|9.91|9.91|9.93|9.93|9.91|9.93|9.9|9.89|9.88|9.88|9.93|9.93|9.91|9.89|9.9|9.91|9.93|9.91|9.92|9.93|9.95|9.95|9.96|9.95|9.94|9.97|9.93|9.93|9.93|9.9|9.88|9.88|9.92|9.92|9.91|9.92|9.92|9.92|9.94|9.93|9.88|9.9|9.86|9.88|9.87|9.89|9.88|9.91|9.91|9.93|9.89|9.9|9.9|9.91|9.93|9.9|9.9|9.93|9.92|9.9|9.94|9.46|9.47|9.47|9.49|9.46|9.47|9.47|9.51|9.47|9.46|9.46|9.44||9.46|9.51|9.59|9.52|9.52|9.52|9.53|9.57|9.59|9.53|9.58|9.55|9.62|9.6|9.62|9.63|9.62|9.65|9.71|9.82|9.82
05784|7350|/equities/helphire-group|MSCI_EU_SMALLCAP||424|423|432.5|426.5|427.5|428.5|424.5|425|422.5|421.5|421.5|418.5|420|421|418|413.5|413.5|408.5|412|403.5|404.5|410|419.5|412.5|419|422|425.5|425|430.5|438|436|436|429|430||435|429.5|429.5|431|431.5|430.5|430|427.5|408|405|401|402.5|396.5|394.5||385.5|391.5|389|384.5|387.5|382|380.5|382.5|377|375.5|372|373.5|369.5|367.5|377|376.5|377|380.5|374|380.5|378.5|383|380|377|||381.5|378|376|376|375|378|375.5|377|374|373.5|369.5|371.5|365.5|365|363.5|362.5|355.5|350|348|350.5|346|344.5|347|343.5|347|350|348|344|347.5|349.5|342|339|336.5|342.5|337|338.5|344|353.5|352|354.5|351.5|355|350.5|349.5|351.5|349|346.5|344.5|344|341.5|343|341|348.5|351.5|356|351|360.5|359|361.5|357.5|358|353.5|359.5||363.5|361.5|367|||362|357.5|360.5|360|359|359|363|363|363.5|363.5|371.5|377.5|379.5|359.5|357|363|359|357.5|362|367|366|363|362|358.5|360|364.5|362.5|365.5|368.5|354.5|354.5|354.5|342.5|341|341.5|352.5|347|338|336|333|326.5|318.5|316|316|317|311.5|316.5|317.5|324|319.5|317|315.5|323.5|323|316|323|321.5|319.5|321.5|323|338|336|339|339.5|334.5|334|336|337|331|328|329.5|332.5|324.5|323.5|328|329.5|329.5|329|328|327|328|321|338|340||330.5|333|335.5|330.5|328.5|332.5|338|344.5|347|351.5|354.5|354|350|347|346|343.5|344|345.5|346.5|344|343.5
05785|948664|/equities/ratos-ab?cid=948664|MSCI_EU_SMALLCAP||37.98|37.09|36.99|36.93|36.72|36.78|36.84|36.4|36.62|36.36|36.42|36.6|37.03|37.25|37.75|38.62|38.62|37.76|38.14|37.58|37.27|38.49|39.25|38.33|38.21|38.34|38.24|38.24|38.98|39.17|39.38|39.36|38.85|39.69|40.2|40.31|40.34|40.26|39.63|39.81|39.22|39.35|39.45|39.25|38.65|38.11|38.27|38.27|38.27|38.1|37.6|37.56|38.13|38.13|38.13|35.07|34.72|35.34|35.5|34.8|34.43|34.74|33.9|34.02|34.51|34.7|34.82|34.76|34.5|34.26|34.53|34.45|33.97|34.44|||34.26|34.26|35.24|35.26|34.86|34.61|33.85|34.08|34.37|34.61|34.61|34.82|34.85|34.44|33.95|34.11|34|34.39|34.93|34.99|34.13|34.2|33.94|34.17|34.26|33.61|34.28|34.36|34.38|34.75|33.83|35.5|35.34|37.16|34.31|34.53|33.79|33.48|33.85|34.67|34.52|34.43|34.07|34.54|33.92|32.99|33.28|33.07|32.09|31.3|34.24|34.18|35.08|35.21|35.56|34.85|35.31|35.68|35.75|35.45|35.45|35.42|36.09||36.16|36.09|36.22|||35.56|35.57|36.13|36.17|35.24|34.97|34.92|33.66|33.58|33.86|33.48|32.63|33.06|32.6|32.86|32.64|31.87|32.34|32.33|32.34|32.67|32.69|32.69|32.54|32.6|32.27|31.72|32.37|32.47|31.59|31.87|32.47|32.56|32.19|32.83|31.85|31.85|30.95|30.98|30.74|30.99|30.21|29.61|31.22|31.21|29.56|30.25|30.25|31.03|31.85|31.4|32.66|32.05|32.25|32.21|32.27|31.86|31.09|32.13|32.22|32.61|32.1|32.36|32.72|33.6|34.33|34.92|34.55|33.47|33.67|34.22|33.74|32.83|32.96|33.4|33.25|33.97|34.4|34.43|34.08|34.32|34|33.4|33.3||32.32|31.75|31.85|32.06|32.3|33.29|33.65|33.77|33.95|34.56|34.66|34.7|33.64|33.64|34.11|33.94|33.9|33.79|34.16|35.03|34.85
05786|29887|/equities/gruppo-mutuionline-spa|MSCI_EU_SMALLCAP||38.5|37.5|37.35|36|36.6|37.2|37.25|37.15|36.5|35|34.1|34.35|34.35|34.4|34.6|34.4|34.6|34.1|35.4|35.5|34.3|34.55|35.3|34.15|35|36.2|36.4|36.6|36.45|36.85|37.55|37.2|36.9|38.85|37.55|37.7|37.25|36.95|38.8|38.85|37.95|37|37.15|36.1|36.1|36.3|37|36.55|35.6|34.9|34.85|34.95||35.15|35.3|35.1|34.25|34.75|35.3|34.85|34.4|33.9|35.25|34.45|35.65|35.35|35|36.35|36.05|38.1|38.2|38.7|37.1|36.6|||37.45|37.25|36.6|37|37.4|36.7|37.15|36.45|34.7|34|33|32.75|33.1|32.8|33.5|33.5|33.3|33.45|34.35|34|34.05|34.9|33.75|32.45|31.65|31.8|31.55|30.9|31.35|31.75|30.7|30.8|30.55|31.45|30.85|31.1|32.2|32.45|32.55|32.4|31.85|31.9|32.95|32.25|32|32|32.3|31.8|31.4|31.5|31.7|31.6|31.55|31.95|32.1|31.55|31.7|31.8|31.6|30.9|31.15|30.7|31.3||31.9|31.65|32.6|||32.3|31.65|31.9|32.9|31.75|30.95|30.75|29.9|30|29.8|29.6|29.4|29.55|28.35|28.35|28.25|28.2|27.95|28.1|27.9|28|27.8|28|28|27.75|29.6|29.95|28.8|29.9|28.95|28.75|28.75|27.65|27.4|27.8|27.8|27.1|26.5|26.6|26.65|26.45|26.7|26|26|26.05|25.35|25.35|25.5|25.25|25.05|24.65|25.05|25.35|25.5|24.3|24.65|25.05|24.55|24.25|24.7|24.95|25.05|24.9|24.95|24.7|25.45|25.95|26.45|27|26.5|25.85|25.8|25.35|24.85|24.8|24.75|24.95|25.35|26.1|25.85|26.05|26.15|24.8|25.05|25.2|24.55|24.55|24.75|24.6|24.8|24.95|24.5|25.55||26.85|27.15|28.25|30.05|30.05|30.5|30.5|30.5|30.95|31|32.55|31.9
05787|989924|/equities/schouw?cid=989924|MSCI_EU_SMALLCAP||558.5|554.5|555.5|560|564|567|567|562|555.5|551.5|551.5|549.5|549.5|562|561|556.5|556.5|557.5|565|562|563|566|562|558.5|568|571|567|566|566|577|576|573|580.5|580.5|580|574|575|575|575|580.5|580.5|579|569|566|577|566|566|566|557.5|562|557.5|553.5|549.5|560|527|525|522|533|528|517.5|511.25|511.5|516.5|510.5|518.5|521|525|540.5|538|537|526|533|532|535|||533|533|529|529|529|522|528|524|527|523|525|524|524|522|530|540.5|531|524|540.5|568|587.5|588.5|583.5|582.5|567|568|555.5|552.5|558.5|561|556.5|552.5|540.5|549.5|550.5|551.5|543.5|550.5|553.5|551.5|552.5|555.5|555.5|558.5|562|560|560|562|571|565|548.5|548.5|553.5|564|569|563|560|554.5|548.5|546.5|546.5|543.5|549.5||555.5|551.5|544.5|||540.5|542.5|546.5|542.5|541.5|545.5|545.5|539|530|543.5|543.5|539|541.5|544|537|534|534|537|528|532|531|534|538|540.5|536|536|527|523|512.25|472.25|462.5|466|466.5|454.25|450.25|455.25|451.25|432.25|432.75|427|436.25|437.25|434.25|440|439|441.5|455.25|455.25|459.25|460.5|456.75|464.5|471.25|467.5|464.5|466|467|468|470.25|475.25|475.25|467.5|470.75|466|476.25|482.5|487|489.25|485|485.5|491.75|486.5|482|482.5|484.5|487|492|495.75|501.5|508.75|505.75|506.5|514.5|512.25||516.5|515.5|511.5|506.5|501.5|505.5|505.75|513.5|528|527|526|531|534|529|529|537|533|540.5|541.5|538|541.5
05788|948673|/equities/ssab?cid=948673|MSCI_EU_SMALLCAP||60.78|58.19|57.73|58.41|59.26|59.78|59.83|59.89|58.42|57.86|58.12|55.86|55.84|56.7|57.93|58.32|58.32|57.65|57.64|57.3|56.56|57.95|57.93|57.83|59.08|59.19|58.88|58.88|59.31|61.02|60.83|61.03|60.36|60.84|62.3|61.74|62.81|62.55|63.18|62.93|63.37|64.05|63.67|64.4|63.52|63.73|62.27|62.27|62.27|63.32|63.49|62.97|63.61|63.61|63.61|61.98|61.61|64.48|63.6|63.97|64.28|64.43|64.9|65.07|68.04|68.61|67.59|70.73|70.28|70.39|72.27|72.59|72.06|74.28|||81.24|81.24|81.43|81.74|81.69|80.38|77.22|76.95|77.88|77.55|77.09|77.58|76.56|74.71|74.41|74.25|73.54|75.95|79.36|79.61|80.75|82.6|82.8|78.59|81.19|82.43|83.04|83.13|84.18|85.55|84.92|84.23|81.42|82.99|81.72|80.76|79.37|79.14|79.26|79.12|80.17|81.5|77.45|76.79|74.98|75.16|74.85|74.43|72.82|72.8|73.69|74.08|74.88|76.09|75.99|75.91|74.25|74.95|74.71|76.43|76.43|76.45|77.65||77.46|77.62|77.42|||77.61|78.61|78.1|78.2|77.98|76.18|75.87|77.2|77.35|77.18|77.75|78.59|81.91|82.07|80.4|80.74|80.03|79.62|79.04|78.51|76.43|77.28|76.47|76.26|75.25|74.69|74.03|74.32|73.31|70.98|71.1|72.06|71.12|70.74|71.34|70.59|70.59|66.87|66.82|65.78|65.01|62.88|60.14|57.44|55.13|56.92|59.06|59.06|62.8|63.66|62.15|62.55|63.32|62.81|61.42|61.02|60.73|60.97|60.57|61.35|61.81|59.81|59.65|59.58|59.51|60.65|59.52|60.03|59.28|59.66|60.55|60.94|60.54|61.38|62.01|60.97|60.35|63.26|62.88|63.05|64.03|62.77|62.76|61.16||60.59|60.91|62.64|62.76|61.8|62.23|62.99|62.28|63.84|64.19|63.66|64.68|64.28|64.09|64.63|64.78|64.18|64.58|65.96|66.96|64.56
05789|1174544|/equities/cint-group-ab|MSCI_EU_SMALLCAP||10.31|10.28|9.83|9.825|10.09|10.3|10.24|10.49|10.83|10.41|9.845|9.945|9.91|10.29|11.26||10.9|11.9|12.2|12.58|12.72|13.25|13.57|13.5|14.12|14.47||14.15|14.24|14.65|14.44|14.88|14.94|15.22|15.23|15.3|15.23|15.09|15.58|16.5|14.16|13.79|13.72|13.45|12.74|11.84||11.95|12.29|11.86|11.91|12.35||11.82|11.66|11.48|11.8|14.49|14.8|14.12|14.05|14.18|14.01|13.99|14.2|14.28|14.25|13.72|13.81|15.23|15.17|15.22|14.62|14.39|||15.16|15.27|15.55|15.62|14.88|14.54|14.6|14.49|13.86|13.51|14.11|14.29|14.09|13.4|13.15|13.45|13.07|13.28|13.9|13.98|13.18|13.25|13.12|13.84|13.54|12.46|11.56|11.29|12.18|12.7|12.46|12.59|12.06|12.13|11.88|11.51|10.68|10.6|10.62|11.23|11.31|11.57|11.22|10.84|10.31|10.24|9.995|9.52|9.235|9.21|9.2|9.12|9.07|9.115|9.785|9.915|10.07|10.26|11.15|10.68|10.91|11|11.4||11.7|10.97|11.41|||11.33|11.34|11.15|10.81|10.09|10.31|10.01|9.21|9.11|9.65|9.91|10.19|9.57|9.5|9.455|9.185|9.1|9.305|9.375|9.065|9.14|9.2|9.09|9.025|9.855|8.995|9.085|8.94|9.07|8.185|8.295|8.055|7.585|7.59|7.42|7.91|7.44|7.28|7.225|7.005|7.27|7.255|6.665|9.07|9.375|9.205|9.305|9.33|9.81|10.6|11.1|10.38|10.83|10.05|9.45|9.885|10.19|10.41|10.32|10.47|10.03|9.55|9.59|9.49|9.695|9.795|10.1|9.86|9.465|9.34|9.2|8.915|8.895|9.08|8.9|8.695|8.82|9.05|9.24|9.47|9.59|9.535|9.41|9.395|9|8.835|8.965|9.355|9.505|9.01|9.565|9.515|9.965|10.41|10.56|10.39|10.41|9.95|9.78|9.995|10.32|10|10.04|10.39|10.65|11.35
05790|961782|/equities/stillfront-group-publ-ab|MSCI_EU_SMALLCAP||9.965|10.18|10.07|9.925|10.12|10.25|10.14|10.2|9.945|9.935|9.955|10.17|10.2|10.12|10.47|10.38|10.38|10.41|10.47|11.1|10.83|11.12|11.26|11.01|10.97|11.62||11.03|11.71|11.76|11.83|13.03|13.13|13.1|12.87|12.87|12.26|12.27|12.63|13.53|13.56|13.34|12.93|12.47|12.71|12.24||12.19|11.58|10.81|10.81|11.03||10.6|10.65|9.925|10.11|11.81|11.38|11.28|11.16|11.6|11.62|11.55|11.41|11.14|11.34|10.95|11.28|11.1|10.79|11|10.39|9.44|||9.528|9.598|9.278|9.018|9.338|9.206|8.94|8.66|8.504|8.42|8.72|8.994|9.01|8.952|9.07|9.416|9.488|9.344|9.39|9.918|9.608|9.316|9.78|9.56|9.33|9.4|9.542|10.105|10.385|10.565|10.665|11|10.965|11.24|11.54|10.99|10|10.335|10.475|10.5|10.65|10.845|10.8|11.205|11.19|11|10.74|10.435|10.29|10.61|10.53|10.355|10.755|11.07|11.58|11.495|12.285|12.35|12.04|11.43|11.74|11.54|11.975||12.2|12.175|12.385|||12.22|12.165|12.405|12.555|12.375|12.475|12.625|11.77|11.91|11.845|11.89|11.32|11.5|11.315|11.245|11.24|11.675|11.78|11.625|11.82|12.13|12.3|12.33|12.2|12.69|12.565|11.95|12.435|12.68|11.51|11.63|11.955|11.785|11.945|11.795|11.965|11.47|11.365|11.535|11.335|11.63|11.515|11.78|14.97|14.26|14.335|14.44|14.655|14.645|15.09|15.235|15.175|15.5|16.04|15.01|15.085|14.825|14.925|15.19|16.155|15.995|15.415|15.86|16.185|16.41|17.035|16.705|16.925|16.86|17.02|17.175|17.495|16.955|17.1|17.5|17.58|17.515|17.805|17.955|17.915|18.515|18|17.81|17.395|16.835|16.98|16.975|17.295|17.27|17.02|17.485|17.8|17.705|18.51|18.625|18.9|19.12|18.53|18.16|18.13|18.305|17.985|18.365|19.25|19.47|19.22
05791|1172313|/equities/kahoot-as?cid=1172313|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.17||||||||||||||||||||||||||||||||||||35.25|||35||34.97||||35.3||34.9|||||||35.3|34.93|||||||34|34|34.25|34.78||||||||34.1||||34|34.23||||||34|33.72||||34.2|34|33.9|33.51|33.52|33.75|33.5|33.5|33.7||34|||34.25|||34.17|34.29|33.55||34.44|34.61|34.77||34.8
05792|948876|/equities/b.com-portugues?cid=948876|MSCI_EU_SMALLCAP||0.38|0.38|0.38|0.37|0.37|0.36|0.36|0.36|0.35|0.35|0.34|0.34|0.33|0.33|0.34|0.34|0.36|0.33|0.33|0.33|0.33|0.33|0.35|0.35|0.36|0.36|0.37|0.37|0.37|0.38|0.37|0.37|0.36|0.36|0.36|0.36|0.36|0.36|0.35|0.36|0.35|0.35|0.35|0.35|0.34|0.34|0.34|0.33|0.34|0.33|0.33|0.34|0.33|0.33|0.33|0.32|0.32|0.31|0.33|0.32|0.3|0.31|0.29|0.29|0.3|0.31|0.3|0.31|0.31|0.31|0.31|0.32|0.31|0.32|||0.31|0.31|0.3|0.3|0.3|0.3|0.29|0.29|0.29|0.28|0.27|0.28|0.28|0.27|0.27|0.27|0.27|0.26|0.27|0.27|0.26|0.28|0.27|0.27|0.27|0.27|0.27|0.27|0.27|0.27|0.26|0.26|0.26|0.26|0.26|0.26|0.26|0.26|0.26|0.27|0.26|0.27|0.27|0.26|0.27|0.27|0.28|0.27|0.29|0.29|0.29|0.28|0.29|0.3|0.31|0.31|0.3|0.29|0.29|0.29|0.28|0.28|0.29||0.27|0.27|0.27|||0.27|0.27|0.27|0.27|0.28|0.28|0.29|0.3|0.3|0.32|0.31|0.31|0.32|0.32|0.33|0.32|0.31|0.31|0.31|0.3|0.3|0.3|0.29|0.29|0.29|0.29|0.28|0.28|0.28|0.29|0.29|0.28|0.28|0.28|0.29|0.29|0.31|0.3|0.28|0.28|0.29|0.27|0.27|0.27|0.27|0.28|0.29|0.28|0.29|0.28|0.27|0.28|0.28|0.28|0.27|0.27|0.26|0.26|0.27|0.27|0.26|0.26|0.26|0.26|0.27|0.27|0.26|0.25|0.26|0.25|0.26|0.25|0.25|0.26|0.24|0.24|0.25|0.24|0.26|0.26|0.26|0.26|0.26|0.26||0.25|0.25|0.25|0.25|0.25|0.24|0.25|0.25|0.24|0.25|0.24|0.24|0.24|0.24|0.24|0.25|0.24|0.24|0.25|0.25|0.27
05793|989714|/equities/bilia-a?cid=989714|MSCI_EU_SMALLCAP||146.7|146.9|143.25|143.15|142.9|145.05|146|146.3|140.7|142.7|142.2|141.55|140.3|140.2|142.3|140.4|140.4|139.85|138.8|138.3|138.5|141.65|145.65|146.4|145.65|145.45|147.15|147.15|146.8|146.7|149.15|146.2|146.9|146.1|144.4|148.4|150|147.75|147.65|146|144.2|144.7|148.2|144.8|145.15|144.5|142.8|142.8|142.8|140.1|137.85|137.75|133.85|133.85|133.85|133.55|128.1|128|126.5|126.9|123.85|124.3|124.9|123.85|131.05|130.2|131.65|131.75|131.75|132.6|134.2|135.85|135.45|137.45|||138.1|138.1|136.6|138.3|137.35|139.05|134.2|134.9|135.65|136.1|135.35|134.1|132.9|133.25|131.15|129.65|129.75|131.05|133.25|133.25|131.05|130.3|130.4|130.2|121.55|119.15|118.1|117.05|117.45|116.9|115.85|114.7|114.3|116.8|118.1|117.35|114.4|120.7|123.05|123.35|122|125.85|125.65|124.9|124.4|122.8|123.25|122.5|122.5|122.9|122.3|122|125.45|125.85|127.05|126.1|127.85|129.05|128.2|130.8|130.8|130.1|132.3||134.2|133.05|133.35|||130.8|131.55|133.05|132.5|130.5|131.05|127.75|122.2|121.15|119.75|118.9|117.05|117.35|116.9|116.3|113.45|113.15|112.9|112.4|112.6|112.3|111.15|111.55|111.35|110.5|109.45|110.1|110|109.35|107.75|108.4|108.8|107.35|106.5|105.65|106.2|106.2|102.67|104.4|101.25|102.03|102.8|101.85|102.88|97.15|99.25|101.83|101.83|102.9|102.6|103.25|107.05|105.45|105.17|104.78|104.6|106.4|104.7|106.6|109.45|106.9|105.25|106.4|105.25|106|106.1|106|106.2|105.55|105.08|106.5|105.25|104.88|104.5|105.75|105.85|105.05|106.9|107.15|107.25|106.1|103.65|103.72|104.7||102.67|103.35|105.08|104.03|104.42|104.4|105.45|108.1|109.5|110.9|111.25|111.35|112.8|113.25|113.75|111.05|109.65|109.25|109.85|110.9|110.8
05794|44421|/equities/just-retir-(wi)|MSCI_EU_SMALLCAP||108|108.6|107|105.4|107.2|105.4|106.6|106|105|104.6|105.4|105.6|103.6|106.4|106.8|105.8|106.2|106|107|105.4|102.8|102.2|102.8|102.6|103.6|101|101.6|99.8|100.6|104.4|103.6|105|104.2|104.6||107.2|104.6|105.2|107.8|105.8|103|102.8|101|103.2|102.2|104.6|105|104|104||104.8|103.4|102|103.6|104.6|103|101.4|103|101.2|100|99|99.7|98.3|96.5|99.5|101.2|102.6|104|104|107.2|107.6|107.2|106.4|105.4|||105.2|106.2|105|105.8|106.2|104.2|100.4|101.4|99.9|101.4|101.6|100.6|99.2|99|101.4|89.2|86|84.7|85.3|86.5|83.9|82.1|81|80.1|79.9|81.5|80.4|80.3|80.5|81.2|80.5|82.3|82.1|83.8|81.5|84.8|82.9|83.2|82.4|84.4|83.9|85.3|85.3|84.5|83.7|83.3|85.1|85.5|87.7|85.1|83.2|83.2|85.4|85|84.8|84.8|87.4|87.1|87.1|84.8|84.7|83.3|84.9||85.9|84.7|85.4|||86|83.3|85.8|85.4|85.2|85|87|84.6|85.6|85.5|85.5|85.2|85|83.7|83.7|83.4|80.5|81.4|81.7|82.7|83.2|82.8|82.7|82.4|84.7|84.9|81.9|84|84.4|83.7|80|81|78.5|76.1|76.8|78|77.4|75.2|75.6|74.2|71.6|72.1|73|72|74.5|75.2|77.8|78.7|74.8|70|71.3|71|71|70.9|69.9|70.9|69.7|68.8|68.2|69.7|72|70.2|70.4|71|71.3|72.6|72.3|72.5|73.7|73.8|75.3|77.8|76.4|76|75.5|75|73.3|74|75.7|73.7|75.1|75.4|72.9|73||72|72.3|73.7|73.9|74.6|75.9|77.2|81.3|82.9|82|82.7|86.3|83.7|86.7|85.8|85.4|83.5|81.2|82.5|82.3|82.5
05795|42776|/equities/centamin-egypt?cid=42776|MSCI_EU_SMALLCAP||2.29|2.29|2.27|2.24|2.1|2.26|2.18|2.15|2.1||2.1|2.09|2.07|2.02|2.02|1.99|2.02|1.97|2.02|1.96|1.94|1.94|2|2|2.04|2.01|2.16|2.09|2.03|2.05|2.08|2.13|2.12|2.13|2.14|2.08|2.13|2.18|2.19||2.2|2.16|2.15|2.11|2.13|2.14|2.15|2.09|2.1|2.06|2.06|2.05|2.06|2.07|2.15|2.15|2.13|2.13|2.1|2.12|2.15|2.19|2.21|2.18|2.15|2.21|2.21|2.13|2.14|2.1|2.04|2.01|2.01|1.98|1.93||1.89|1.9|1.87|1.85|1.84|1.92|1.85|1.8|1.85|1.81|1.79|1.84|1.82|1.82|1.78|1.78|1.76|1.74|1.67|1.57|1.54|1.56|1.58|1.54|1.56|1.54|1.57|1.6||1.55|1.55|1.5|1.55|1.55|1.54|1.55|1.56|1.62|1.59|1.62|1.62|1.66|1.63||1.64||1.68|1.59|1.59|1.57|1.61|1.54|1.55|1.55|1.61|1.58|1.59|1.59|1.59||1.61|1.62|1.67||1.69|1.69|1.68|||1.7|1.69|1.7|1.68|1.7|1.68|1.67|1.65|1.66|1.57|1.63|1.66|1.67|1.65|1.72|1.75|1.65|1.65|1.63|1.56|1.56|1.6|1.55|1.51|1.53|1.52|1.48||1.52|1.42|1.42|1.38|1.43|1.42|1.46|1.45|1.42|1.39|1.4|1.4|1.35|1.32|1.32|1.31|1.32|1.37|1.38|1.39|1.44|1.38|1.44|1.35|1.38|1.39||1.32|1.31|1.32|1.35|1.36|1.37|1.39|1.39|1.45|1.46|1.47|1.47|1.48|1.48|1.49|1.53|1.47|1.46|1.5|1.45|1.46|1.47||1.49||1.48|1.49|1.54|1.55|1.5|1.51|1.53|1.55|1.49|1.44|1.43|1.45|1.53|1.5|1.55|1.55|1.55|1.53|1.54||1.58||1.58|1.64|1.61|1.58
05796|26108|/equities/hms-network|MSCI_EU_SMALLCAP||437|404.6|406.8|399.2|411|412.2|414.8|413.6|423|426.2|420.4|416.6|413.8|420|424.6||426.4|414.6|417.4|420.4|421.4|428.4|450.4|431|431.8|438.4||438|436|441.2|454.2|435|437.6|444.2|454.6|452.2|456.8|458.8|447.8|471.4|463.6|461.8|450|442.6|425.6|428.8||417|410.6|417.2|418.4|404.8||413.6|419.2|416|391.6|416|427|422.8|422.8|417.8|404.8|404.8|438.8|436|443|440|455|453.6|452.4|475.4|468.4|476.8|||463.6|460.2|468.6|472.6|466.8|465.4|459|448.6|440.2|453.6|462.6|462.6|458.4|452.4|455.8|457.8|453.6|449|459|465.8|450.4|443.4|450|449.6|446.8|446|436.2|448|459.6|458.8|445.8|435.6|429.8|442.2|447.6|458.4|449.2|449|458.8|468.2|469|459.6|478.6|473.4|502|504|504.5|507.5|500.5|492.4|496.2|489.8|500|492|507|491.8|498.4|495.4|496|491|491.4|487.8|488.6||497.4|502.5|498.4|||494|490.4|497.6|488.8|474.6|502.5|502|494.2|523|467|462.2|441.6|442|439.4|426.2|429.6|441.2|443.2|437.6|440.6|437.8|446|441.6|429.8|434|415|402|410.6|416.8|381|384.6|391|380|381.6|378.6|372|373.4|366.2|369.2|372.8|373.8|376.6|371|370.2|375.8|363.6|357.4|354.8|363.4|370.6|380.2|402.6|401.6|405.6|379.4|398|396.4|384.6|392.8|394|400|390.8|378.8|374.6|385.2|389|389.4|388.2|381.4|380.4|382.2|387.2|380.6|379|420|421.4|431.4|447.4|446.8|443.4|435.4|439.4|428.4|425.8|416.6|412.6|408|418.6|421.4|412.6|425.8|425.4|435.2|447.6|454.8|458|462.2|450.4|448.6|444.4|446.6|439.6|437|427.8|425.2|422.6
05797|948845|/equities/oesterreich-post?cid=948845|MSCI_EU_SMALLCAP||30.3|30.18|30.05|30.08|30.03|30|30.08|30.08|30.13|29.95|29.98|30.18|30.1|30.05|30.15|30.13|30.33|30.25|30.2|30.1|29.75|30.38|30.5|30.48|30.55|30.7|30.5|30.43|30.5|30.58|30.45|30.33|30.68|30.85||30.83|30.73|30.4|31.5|31.65|31.9|31.85|32.08|32.03|32.25|32.15|32.33|31.23|29.58|29.5|29.9|30.08|30.15|30.15|30.1|30.23|31.98|32.125|31.9|31.65|31.78|31.7|31.68|31.73|31.75|31.83|32.3|32.23|32.17|32.1|32|32.05|31.925|31.88|||31.725|31.83|31.75|31.6|31.55|31.45|31.25|31|30.8|30.85|30.48|30.2|30.05|30.18|29.93|30.1|29.8|30.05|30.05|29.9|30.03|30.05|30.08|30.25|30.38|30.45|30.6|30.85|30.53|30.53|30.4|30.48|30.55|30.45|30.43|31.33|31.35|31.68|31.65|31.28|31.28|31.28|31.5|31.55|31.65|31.58|31.4|31.63|31.33|31.45|31.6|31.73|31.95|32.63|32.65|32.63|32.63|32.67|32.73|32.75|32.65|32.52|32.83||32.6|32.45|32.62|||32.8|32.83|33.02|32.27|32.17|31.82|31.65|31.55|31.55|31.52|31.57|31.62|31.62|31.5|31.68|31.55|31.57|31.88|31.98|31.9|32.02|31.98|32.02|32|31.9|32.25|32.4|32.12|32|31.1|31.02|30.82|30.7|30.4|30.32|30.57|30.4|30|30.25|30.25|30.07||30.9|31.18|31.25|31.07|31.38|31.38|31.02|31.2|31.27|31.25|31.23|31.05|30.88|30.85|30.88|30.77|31.12|31.23|31.2|31.02|31.1|31.27|31.3|31.25|31.27|31.32|31.45|31.43|31.65|31.43|31.4|31.6|31.68|31.62|31.57|31.77|31.77|31.88|31.98|31.57|31.57|31.7||31.43|31.52|31.68|31.6|31.73|31.85|31.93|31.9|32.02|32|32.48|32.58|31.8|31.88|32|32|32.27|32.35|32.83|33.23|32.9
05798|997109|/equities/lxi-reit-plc|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.8|100.8|100.1|99.05|98.85|100.9|101.3|101.8|101.2|101.5|102.2|102.2|101.4|101.9|100.4|100.2|101.7|100.1|102.2|103.9|103.9|102.9|103.9|103.6|106|105.3|105.6|103.5|102.5|102.8|101|102|102|102|102.1|107.1|107.1|106.2|103.5|103|103.7|104.4|103.2|103.5|103.4|104.3||104.8|105.5|105.8|||105.3|104.8|106.2|102.7|103.6|99.5|100.4|92.95|91.4|92.85|93.3|94.35|96.65|96.55|95.2|96.65|94.15|95.4|96.35|97.4|96.85|96.85|96.25|95.15|97.75|97.55|96.2|98.25|100.1|93.1|93.55|94.3|92.05|91.05|91.9|95.45|93.8|86.5|85.75|84.85|84.95|84.05|83.7|85.15|84|84.8|84.7|88.5|90.9|88.65|89.8|91.25|92.35|90.85|89.7|89.8|88.2|87.05|86.25|89|90.8|88.4|90|91.8|93|92.75|93.9|92.2|89.8|89|91.6|93.45|93.6|92.5|91.8|91.8|91.75|92.3|90.95|91.85|92.15|93.4|93.15|92.9||90.6|91.2|89.75|87.25|85.05|88.2|90.45|91.05|91.45|93.45|93.55|95.8|94.35|94.1|94.45|94.55|93.8|93.25|93.85|95.15|94.95
05799|948989|/equities/logista?cid=948989|MSCI_EU_SMALLCAP||27.36|27.42|26.72|26.54|27.3|27.2|26.99|26.62|26.58|26.74|26.66|26.74|26.78|27.24|27.26|26.95|26.72|26.6|26.4|26.29|26.27|26.29|26.87|26.62|26.68|26.81|26.83|26.7|26.46|26.68|26.5|26.19|26.42|26.85|26.76|26.37|26.66|26.52|26.46|26.81|26.87|27.01|26.99|26.74|26.66|26.25|26.09|26.13|25.74|25.72|25.74|25.62|25.72|25.72|25.66|25.51|25.39|25.55|25.47|25.39|24.96|24.84|24.77|24.77|25.02|25.06|24.98|25.14|25.08|25.57|25.37|26.05|25.76|25.92|||25.72|25.68|25.29|25.35|25.45|25.39|25.41|25.27|25.27|25.14|25.06|25.1|25.1|24.73|24.82|24.8|24.55|24.71|24.73|24.75|25.08|25.41|25.45|27.4|27.3|27.22|26.87|26.72|26.66|26.62|26.74|26.62|26.72|26.62|26.66|26.91|26.76|26.54|26.35|26.03|26.25|26.17|25.94|26.03|25.84|25.68|25.35|25.31|25.16|25.14|25.14|25.66|25.68|25.7|25.64|25.57|25.27|25.12|25|24.96|24.82|24.88|24.77||24.24|24.26|24.06|||24.12|24.06|24.08|24.02|24.06|24.16|24.22|23.75|23.91|24.12|23.95|24.04|24.12|23.97|24.06|23.83|23.87|23.71|23.63|23.79|23.71|23.5|23.26|23.32|23.34|23.2|23.03|23.11|23.11|22.95|23.07|23.11|23.05|22.78|23.09|23.36|23.11|23.17|23.22|23.11|23.01|23.11|23.2|23.17|22.81|23.03|23.01|23.01|23.54|23.77|23.85|24.36|24.32|23.97|23.61|23.73|23.54|23.87|24.12|24.32|24.34|24.06|23.71|24.12|24.14|24.57|24.96|25.02|24.92|25.12|24.84|25.45|25.37|25.49|25.37|25.21|24.63|24.8|24.77|24.94|25.04|25.08|25.08|24.92||24.59|24.82|25.02|24.73|25|24.7|24.92|24.98|25.08|25.1|25.23|25.08|24.8|24.86|24.63|24.98|24.98|24.75|25.25|25.43|25.49
05800|1172943|/equities/linea-directa-aseguradora|MSCI_EU_SMALLCAP||1.128|1.132|1.134|1.142|1.15|1.12|1.126|1.136|1.148|1.164|1.156|1.15|1.15|1.164|1.164|1.16|1.166|1.164|1.16|1.142|1.108|1.106|1.116|1.106|1.1|1.114|1.13|1.2|1.196|1.186|1.158|1.136|1.13|1.118|1.102|1.116|1.1|1.106|1.112|1.1|1.086|1.094|1.094|1.08|1.078|1.078|1.06|1.056|1.04|1.028|1.03|1.016||1.012|1.01|0.964|0.97|0.983|0.98|0.955|0.938|0.961|0.96|0.944|0.944|0.955|0.945|0.939|0.93|0.93|0.925|0.92|0.903|0.897|||0.925|0.915|0.898|0.89|0.881|0.877|0.876|0.874|0.854|0.84|0.854|0.866|0.867|0.852|0.857|0.86|0.864|0.874|0.881|0.916|0.916|0.926|0.914|0.923|0.917|0.918|0.922|0.921|0.923|0.934|0.932|0.921|0.95|0.931|0.92|0.938|0.942|0.947|0.935|0.948|0.947|0.967|0.98|0.967|0.971|0.996|0.989|0.989|0.93|0.914|0.923|0.919|0.919|0.918|0.918|0.91|0.9|0.897|0.895|0.885|0.892|0.877|0.87||0.851|0.852|0.861|||0.861|0.856|0.86|0.848|0.85|0.859|0.873|0.887|0.88|0.887|0.912|0.88|0.875|0.864|0.87|0.884|0.87|0.863|0.859|0.85|0.852|0.84|0.831|0.829|0.826|0.846|0.843|0.854|0.849|0.834|0.833|0.836|0.821|0.822|0.818|0.815|0.816|0.816|0.814|0.845|0.861|0.857|0.866|0.87|0.872|0.864|0.874|0.877|0.879|0.874|0.879|0.88|0.882|0.88|0.865|0.875|0.868|0.858|0.87|0.88|0.875|0.851|0.85|0.857|0.87|0.908|0.921|0.93|0.937|0.933|0.93|0.932|0.928|0.93|0.932|0.929|0.934|0.924|0.937|0.938|0.933|0.935|0.934|0.928|0.932|0.914|0.92|0.908|0.902|0.901|0.923|0.932|0.937|0.927|0.906|0.89|0.897|0.892|0.887|0.897|0.892|0.883|0.88|0.885|0.883|0.882
05801|989701|/equities/austevoll-seafood-asa?cid=989701|MSCI_EU_SMALLCAP||82.35|81.93|82.8|83.28|83.23|83.53|83.03|83.73|84.1|83.13|83.03|82.6|84.15|86.45|85.68|86.65|86.1|87.38|87.08|86|85.13|84.55|83.13|82.6|84.55|84.55|84.8|84.2|84.35|86.6|85.93|87.13|92.2|93.08|94.05|93.08|92.3|92.1|93.83|95.73|95.725|95.73|94.55|92.7|92.9|92.9|90.65|90.65|89.28|89.3|89.43|87.63|88.9|88.9|87.03|86.25|85.03|84|83.93|83.73|83.13|83.23|82.55|82.2|83.33|84|84.1|85.08|84.45|84.6|83.03|82.75|82.95|84.65|||84.05|84.05|84.05|83.53|84.7|83.23|83.68|83.58|82.45|82.55|80.4|79.58|80.15|80.15|81.47|79.83|80.4|80.65|80.25|80.7|80.65|78.2|73.13|73.47|73.68|74.45|74.7|74.75|75.03|74.65|74.65|74.75|74.85|75.38|75.63|77.03|78.25|79.03|78.25|77.72|76.35|76.45|76.15|76.15|75.93|76.6|79.58|78.9|80.25|81.38|81.68|80.75|81.53|79.63|81.88|79.33|80.2|79.72|77.58|78|77.12|75.28|74.3||73.67|71.92|72.15|||70.9|71.47|71.78|72.1|70.8|72.1|71.72|70.3|71.22|71.28|71.88|72.5|72.8|74.3|73.92|74.4|74.45|74.75|73.58|75.62|75.03|74|72.3|72.65|72.2|72.4|70.9|74.1|77.78|77.28|78.25|79.12|76.85|73.67|76.75|76.95|76|76.25|76.5|75.47|75.42|72.6|72.85|72.25|70.75|72.25|74.9|74.9|74.9|74.7|75.38|76|75.53|74.75|72.8|74.1|74.4|72.65|72.35|75.03|74.65|75.08|75.67|73.72|74.25|76.85|77.83|79.58|78.65|77.88|77.72|80.25|78|77.38|77.47|75.85|76.85|77.78|79.33|78|76.9|77.88|77.28|77.03||77.38|78.15|76.7|74.7|75.62|75.38|77.17|76.7|76.65|75.72|77.22|74.95|76.1|75.88|77.03|77.12|76.75|76.35|76.15|76.25|74.65
05802|33695|/equities/gimv?cid=33695|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.45|||||||||45.23||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.08|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42|42.2|42.45|42.55|42.4|42.15|42.1|41.9|41.5|42.1|42.3|42.2|42.55|42.4||42||42||41.65|41.95|42.05|41.5|41.8|41.9|41.75|41.3
05803|948867|/equities/saipem?cid=948867|MSCI_EU_SMALLCAP||2.36|2.31|2.32|2.24|2.27|2.33|2.32|2.33|2.4|2.4|2.39|2.36|2.3|2.24|2.17|2.16|2.13|2.09|2.09|2.02|2.02|2.03|2.1|2.07|2.15|2.16|2.16|2.15|2.14|2.24|2.29|2.32|2.3|2.37|2.38|2.3|2.31|2.34|2.37|2.28|2.27|2.2|2.19|2.2|2.13|2.16|2.15|2.11|2.16|2.18|2.15|2.19|2.17|2.16|2.21|2.19|2.14|2.18|2.26|2.23|2.24|2.29|2.33|2.34|2.4|2.41|2.33|2.31|2.26|2.26|2.23|2.26|2.3|2.3|||2.26|2.19|2.25|2.15|2.02|2.08|2.11|2.09|2.11|2.1|2.06|1.97|2.01|1.98|2|1.98|1.93|1.98|1.91|1.82|1.68|1.48|1.49|1.43|1.4|1.4|1.38|1.37|1.39|1.37|1.37|1.35|1.35|1.33|1.26|1.26|1.26|1.3|1.29|1.31|1.34|1.33|1.32|1.52|1.51|1.52|1.52|1.48|1.44|1.44|1.43|1.44|1.44|1.42|1.43|1.41|1.45|1.47|1.51|1.57|1.54|1.48|1.49||1.49|1.48|1.49|||1.44|1.45|1.45|1.42|1.43|1.41|1.41|1.38|1.37|1.42|1.4|1.41|1.47|1.49|1.48|1.5|1.47|1.42|1.42|1.44|1.46|1.45|1.43|1.45|1.49|1.46|1.42|1.48|1.45|1.46|1.4|1.42|1.4|1.43|1.47|1.48|1.49|1.45|1.44|1.43|1.39|1.33|1.41|1.41|1.43|1.45|1.54|1.59|1.53|1.51|1.53|1.5|1.5|1.48|1.45|1.42|1.43|1.37|1.4|1.4|1.45|1.46|1.46|1.43|1.46|1.49|1.51|1.58|1.63|1.62|1.61|1.59|1.6|1.61|1.62|1.54|1.48|1.48|1.51|1.47|1.49|1.5|1.57|1.54||1.49|1.48|1.49|1.5|1.5|1.43|1.47|1.47||1.51|1.49|1.4|1.39|1.36|1.4|1.42|1.41|1.42|1.45|1.45|1.48
05804|7126|/equities/oxford-biomedica|MSCI_EU_SMALLCAP||344.5|343.5|334.5|328.5|331|330|332.5|317|309|297|296.5|302.5|300|300|309.5|312|315|311.5|318.5|309|306.5|315|323.5|325.5|326.5|329|334|324|325.5|333.5|331|320.5|315|315||327|334.5|328.5|331.5|326|323.5|331|322|320|317.5|315|320|335|316||328|300|287|276.5|260|228.5|220|218.5|215|212.5|203|205|190.4|195.2|202|202.5|209.5|202.5|203|201|203.5|203|199|196|||201|197.2|194.6|194.4|196.8|194.8|191|186.6|190|189.2|197.8|197.4|209|210|215|206|195.4|190|167.2|171|172|172.2|172.8|170|169.4|169.6|170.8|169|170.8|176.2|175.6|170|170|176.8|177|175.2|176|179.8|180|178.2|178.4|181.8|182|180.6|180.2|181.8|177.6|180|180|180.8|180.6|184.4|188.4|197|193|191|194.4|201|204|212|212|213|210||220|217.5|212|||197|197|198|201.5|195|198|201|190|191.2|197.8|198.4|182.2|179.8|177|174|168|166.8|172|172|174.6|178|180|187|192|193|195.8|194.8|207.5|210|193.2|199.4|211|213|221.5|222|210|201.5|204.5|212|214|215.5|213|218.5|230|235|243.5|251|258.5|262|275.5|283.5|294|298.5|304.5|299.5|296|287.5|297|307|307.5|305.5|297|294.5|291.5|290.5|272.5|263.5|269|241.5|244|259|269|275|277|287.5|302|309|303|308|304.5|324|322.5|324|319||323.5|320.5|327.5|316.5|339|337.5|325.5|345|345|346|350|357|364|380|401.5|431|446|443|450|442|440
05805|6699|/equities/mitie-group|MSCI_EU_SMALLCAP||121.2|119.6|117.6|116.4|117|117|116|117|116.2|116.8|116.2|118.4|116.8|116.4|119|117.2|117.6|119.4|117.4|115.4|117.4|117.4|117.4|116.6|119|119|118|120|119.8|121.8|121.2|120.4|119.8|119.2||121.2|119.4|120|120.6|124.2|121.4|121|121.2|120.4|119|120.2|119.2|120.4|119||116|115|116|117|117|114.2|115|116.2|120|117.6|116|115.6|114.4|116|119|111.6|112.2|112|111.8|112.4|112|114.6|105.8|105.4|||105|104.6|105.2|103.6|105.4|107|105.8|105|104.8|104.2|104|105|105.6|104.2|105|104.6|103.8|105|105.2|107.2|106.8|106|105.6|105.8|105|105.4|105.8|104|105.4|103.4|102.2|103.4|102|103.6|102.6|102.4|101.8|102.8|100.8|103.2|103|103.4|103|102.8|105.2|105|99.9|98.8|98.6|97.9|97.9|96.5|99.4|99.8|99.4|97.8|99.1|97.5|99.2|96.6|98.9|97.8|98||99.3|99.7|101|||99.9|99.1|101.6|100|99.5|99.4|99.7|99.9|100.2|99.4|100.2|100|99.8|98.7|99.6|100.8|98|100.4|102.2|99.3|97.2|105|106.4|106.6|106.6|106.4|106|106.8|104.8|105|104.8|104.6|102.8|100.6|101|101.6|100|98.5|98.5|98.2|96.9|95.1|96.3|97.1|98.7|96.2|97.6|100|101.8|101.6|99.7|102|102.8|99|97.3|97.5|97|93.8|97.6|100|102.8|102.2|101|102.8|102.6|102|103.2|102.2|102|101.8|106|105.8|104|103.6|102.8|102.2|103.4|100.8|100.6|98.4|97.7|97.2|97.1|94||93.6|92.1|93.2|92|91.9|94.6|95.8|97.1|98|98.3|98.3|100.4|101.2|100.8|100.4|102|103|102.2|102.4|101.8|101.2
05806|1054857|/equities/crayon|MSCI_EU_SMALLCAP||126.7|125.1|127.3|125|127.4|128.5|125.7|127.5|124|123.5|125|123.8|121.1|122.2|121.4|122.5|121.4|120.3|116.4|113.8|111.5|115.3|117.5|116|118.3|116.2|116.7|117.7|109.9|113.2|112.6|110.6|112.9|112.9|108.6|110.8|107.5|107.6|107.3|||108.2|104.1|103.5|100.3|103.3||102.9|100|86.55|82.45|85.5||82.55|82|81|78|78.5|74.8|73.3|70.85|72.35|73.1|69.2|69.45|72.6|71.45|71.75|72.95|72.55|72.9|76.5|76.45|78||||79.9|80.1|79.15|77.15|76.5|76.25|76.7|75.8|76.9|77.5|75.7|74.75|72.7|73.5|75|74.3|74.05|75|75.45|77|77|79.85|81.8|80.65|79.75|76.8|77.4|82.9|83.3|82.45|84.2|90.55|93|91.6|85.95|86.1|86.6|85.4|86.8|87.3|89|85.6|87.9|88.85|89.1|94|93|88.95|89.5|88.7|82.25|84.25|82.2|85.85|82.35|82|78.95|78.6|78.3|79.7|78.35|80.2||84.7|83.7|82.9|||81|78.95|80.7|81.8|83.55|88|89.95|85.4|83.95|83.5|84.35|82.75|79.8|80|78.15|83.7|84.6|82.15|80.35|80.3|81.5|80.35|78.4|76|77.05|75.95|75.15|77.85|71.55|67.5|73.55|70.4|63.9|69.35|66.65|66.85|64|63.9|64.4|65.95|64.75|65.1|64.95|67.15|66.5|72.85|73.7|75.25|72.1|70.6|68.75|65|65.6|64.15|61.8|63.15|63.7|62.5|63.3|65.65|66.3|63.95|66.9|66.85|67.55|73.4|74.1|76.05|76.45|76.3|78.85|75.25|74.95|76|76.25|78|76.15|80.55|78|83.4|84.2|86.2|81.2|82.2|83.05|81.45|84.05|102.2|100.7|104.1|101.2|103.1|103|103.8|105.1|109.3|108.1|105.2|105.8|107|106.9|106.4|107.5|108|107.8|107.5
05807|8809|/equities/sanoma-corp|MSCI_EU_SMALLCAP||6.5|6.41|6.33|6.36|6.34|6.46|6.51|6.45|6.44|6.47|6.49|6.5|6.49|6.5|6.63||6.65|6.51|6.72|6.56|6.49|6.58|6.64|6.7|6.94|6.98|7.07|7.04|7.22|7.42|7.5|7.22|6.96|7.04|6.93|6.76|6.82|6.89|6.77|6.9|6.6|6.59|6.51|6.53|6.59|6.61||6.66|6.75|6.77|6.8|6.73||6.82|6.79|6.79|6.59|6.83|6.78|6.72|6.78|6.94|7.15|7.12|7.05|7.13|7.17|7.1|7|6.85|6.9|6.89|6.74|6.76|||6.81|6.72|6.66|6.62|6.53|6.36|6.37|6.39|6.37|6.41|6.44|6.55|6.61|6.54|6.56|6.5|6.44|6.49|6.5|6.62|6.65|6.7|6.93|6.69|6.69|6.76|6.82|6.98|6.87|6.8|6.68|6.72|6.5|6.6|6.52|6.84|6.35|6.73|6.67|6.75|6.7|6.91|6.82|6.89|6.91|6.77|6.68|6.68|6.62|6.76|6.75|6.9|7.01|7.18|7.15|7.12|7.15|7.11|7.17|7.14|7.03|6.99|7.08||6.95|6.95|6.97|||6.95|6.91|6.88|6.8|6.64|6.66|6.68|6.5|6.68|6.85|6.88|6.8||6.86|6.99|6.84|6.92|6.78|6.82|7|7.03|6.97|7.05|7.08|7.13|7.12|7.03|6.94|7.11|6.71|6.91|7.22|7.27|7.17|7.57|7.61|7.51|7.23|7.31|7.1|7.06|7.45|6.76|6.87|6.78|6.76|6.8|6.9|6.81|6.95|6.88|6.9|7.06|7.07|6.88|6.78|6.84|6.8|6.55|6.67|6.96|6.01|6|6.15|6.25|6.35|6.41|6.44|6.45|6.4|6.32|6.51|6.58|6.68|6.78|6.91|6.83|6.98|7.11|7.15|7.31|7.1|7.02|7.11|6.89|6.78|6.79|6.85|6.96|7.01|7.14|7.16|7.08|7.24|7.13|7.28|7.36|7.33|7.26|7.29|7.25|7.12|7.08|7.1|7.2|7.22
05808|1084278|/equities/sensirion?cid=1084278|MSCI_EU_SMALLCAP||81.9|81.4|81.8|81.1||82.9|81.7|83.6|79.5|78.6|78.4|78.3|74|75.3|74.8|74.4|75.4|75.2|75.8|75.1|75.3|77.9|79.2|76.4|75.8|77.7|76.7|74.8|74.3|74.5|75.5|76.9|75.3|76.1|75.9|72.1|73.35|75|72.5||72.5|74.5|71.6|69.8|68.9|70.3||68.5|67.7|66|63.6|61||61.1|61.7|61.6|60.1|61.5|61.6||59.4|60.1|60.9||62.9|64.7|64.8|64.1|64|64.1|64|63.5|63.9|65.8|||67|67.6|68.6|66.4|66|65.9|64.6|63.5|63.3|62.6|63.4|64|63.3|67.9|68.6|69.9|68.5|68.4|69.1|66.8|66.8|66.4|68.6|66.7|67|66|65.1|66.6|70.2|70.6|69.3|66.5|65.6|67.9|65.5|66|65.7|67.4|68.5|69.8|70.1|72.3|74.5|74.6|75.91||73.4|73.8|74.3|73.6|73.8|73.2|72.9|74.6|77.27|77.2|80||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05809|28054|/equities/smart-metering-systems-plc|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||952|952|952|956|955|956|952|953|952|953|954|954|954|952|951|952|953|||952|952|954|952|952|951.29|950|952|953|951|950|950|950|949|949|949|948|948|950|949|947|947|947|946|946|947|948|949|948|947|947|949|951|950|952|951|950|951|950|950|951|951|951|951|949|950|948|949|949|950|950|900|916|922|926|931|937|935|940|944|942|947|950||940|947|939|||927|918|958|959|958|960|960|960|958|959|958|960|680|659|643|651|646|653|654|656|679|686|685|683|680|677|672|689|677|660|642|655|651|630|634|643|649|647|639|634|623|618|616|620|619|614|609|620|616|611|614|615|606|616|588|590|586|577|602|622|622|610|609|605|623|642|644|646|634|612|617|626|630|668|670|675|678|691|707|704|704|687|683|687||677|675|687|690|690|691|692|695|697|710|709|711|718|720|709|710|705|698|706|697|694
05810|989961|/equities/scandinavian-tobacco-group-as?cid=989961|MSCI_EU_SMALLCAP||100.8|100|99.45|99.5|100|101|100|98.5|99.05|99.25|99.5|99.5|94.9|96.65|97|96.8|96.45|96.8|95.3|95.45|96.2|96|95.45|96|96|97.15|96.6|97.35|97.35|97.6|96.4|95.65|97|97.35|97.3|96.8|97.95|98.3|99.25|101|101|100.8|100.85|101.35|102.55|102.7|102.7|102.7|102.3|101.8|101.8|113.2|112.4|113.8|113|113|113|113.8|112.8|112.4|110.7|110.5|109.6|110.3|110.3|111.3|111.1|112.4|112.2|112.6|113.6|125.4|125.6|124|||125.35|125.35|125.65|125.05|125.75|125.45|124.8|126.8|125.45|125.75|126.4|126.9|122.4|117.35|116.9|118|117.85|126.6|127.65|126.7|126.7|126.6|126.8|125.75|126.1|124.3|123.45|123.45|123.25|127.25|127.05|126|125.85|125.65|126.9|126|123.35|121.75|122.1|122.8|122|124.4|124.3|124|123.35|123.75|122.9|123.05|122.3|122.3|120.8|122.1|122.7|123.55|123.65|121.25|122.9|123.45|123.05|122.9|122.8|120.2|119.25||117.45|117.05|116.6|||115.65|116.1|116.3|114.6|114.1|115.75|116.7|115.15|117.05|117.75|117.05|119.15|120.4|123.05|122.3|121.25|120|120.1|120.4|119.05|119.05|117.65|116.3|115.85|115.45|114.3|112.1|114.9|115.15|112.6|111.15|110.4|107.55|107.05|106.5|106.7|104.97|104.03|104.33|103.65|103.05|102.33|103.05|105.25|104|103.72|104.3|104.3|104.3|104.12|105.05|107.25|106.8|106.3|105.65|106.2|105.45|104.33|105.75|106.3|106.4|105.25|104.4|103.45|103.45|106|107.65|108.2|107.8|107.45|108.4|108.4|107.25|107.85|108.1|106.3|104.4|105.55|105.85|106.6|106.9|103.85|106.2|113.65||117.15|116.9|116.8|116|114.8|114.2|115.35|115.25|115.75|116|116.7|118.8|119.45|119.55|117.85|118|118.5|118.6|119.75|119.25|118.7
05811|1024183|/equities/solaria-energia-y-medio-ambiente?cid=1024183|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|||||||||11.98||||||||||||||||||||||14.305||||||||||||18.05||||||||||||||||||||18.9|||||18.765||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05812|1010690|/equities/sdiptech-ab|MSCI_EU_SMALLCAP||341.8|328.6|325.4|323.8|326.4|324|320.6|326.6|323.4|327.4|323|329|325.6|330|335.4||344.6|339.4|339.6|340.4|339.6|334.6|342|346.4|346|339.4||332.2|331|334|339.8|333.2|324.4|327.8|337.4|332|330.2|321.6|317.6|314|307.8|305.2|310.2|305.8|304.2|301.8||286.8|290|291.8|286.4|279||283.8|279|274.2|275|248|250.6|254|246|241.4|242.8|242|252.6|246|251.8|252.8|255.2|259|258.8|264.4|262.4|266.4|||260.6|261.2|256.8|254|254.8|255|247.2|245|244.4|247.2|252.4|254.2|254|250|250.2|246.6|240.2|241.6|245|247.6|249.6|249|256.6|256.8|259.6|256.6|250.2|249.4|261.2|258.6|245.4|247.6|251|250.4|236.2|260.6|254.4|253|250.4|253.6|264|259.4|256.8|258.8|258|254.2|245|239.2|238.2|232.6|243.6|248.6|254.2|255.8|260|258.2|263|263.8|263|257.8|258.8|254.6|264.8||270.6|269.6|272.8|||267|264.4|267.2|273|264.6|269.2|265|248.4|244.8|246|251.8|243.2|243|238|237.4|237|238.8|245.8|245.6|244|248.8|243.2|244.8|241|244.2|234.4|228.4|231.6|230.6|216|218.4|221.2|219|220|225.2|228.6|222.8|219.8|218.6|218.6|216.8|201.6|199.6|198.4|192|186.5|185.9|179.9|188|188.3|189.8|196.4|195.3|202.2|194.3|198.4|197.2|206.6|212.2|215.6|221.4|217.4|211|207.8|212.2|216.2|213.8|218.2|215.6|219.6|223.2|229|224.4|229|235.2|238.6|236.8|242|243.8|249.2|250|250|248.6|255.2|251.4|245.4|252.4|255|256.8|251.6|252|264.2|275|276|280.4|280|284.4|284.2|282|286.6|288|287|288.2|291|290.6|296.4
05813|6829|/equities/trinity-mirror|MSCI_EU_SMALLCAP||100.2|99.1|98.2|99|100|102|101|102.4|99.9|100|98.3|96.4|99.3|93.7|94.5|91.9|93|90|91.1|88|86.4|85.5|88.4|86.4|89.1|91.1|91|91.9|85.4|86.2|80.8|80.8|78.7|78.8||79.3|77.4|78.4|80|81|79.3|82|80.6|78.8|80.4|79.6|77.4|85|80||80.4|81|74.3|73.6|75.5|71.5|69.2|68.4|70.2|68.9|69|70|68.1|68.9|71.3|70.5|71|71|72.5|74.2|72.5|74|74|75.5|||78.4|77.75|76.2|76.5|76.5|76|75|76.3|75.2|74.5|73.5|73.65|73|73.45|74.15|74|66.95|67.25|59.45|60.2|59.1|59.25|61.25|63.3|63.8|64.7|64.65|65.2|65.7|65.05|64.95|64.05|62.85|63.75|62.5|61.2|61|62.3|61.2|61.1|60.85|61.75|62|62.1|63|62.9|63.15|62.55|64.7|64.55|64.95|63.35|66.3|69.6|69.3|68.6|68.85|69.15|70.25|70.75|71.05|70.1|72.25||74.9|74.5|74.6|||74.45|73.85|74.25|72.15|70.15|70|68.2|66.05|67.5|69|68.05|68.2|69.85|70|70.65|72.9|71.4|75.7|75.5|76.85|78.8|78.5|76.65|76.65|76.9|77.3|76.95|78.9|78.45|75.3|74.2|78.2|77.8|77.95|77.1|79.85|79.25|76|76.3|76.35|74.75|72.25|72.75|72.95|73.05|72.65|73.8|74.4|76.4|76.75|75.65|82.95|82.7|84|80.65|82.15|81.45|80.75|81.2|81.7|85.35|82.75|82.7|82.85|81.7|82.55|82.45|80.5|77.05|75.05|76.4|75.3|73.5|71.95|71.2|71.65|72.8|72.15|73.3|73.25|74.45|73.4|74.5|72.75||69.75|69.3|70.1|70.1|69.6|70.65|72|74.75|76|73.35|73.1|78|79.45|80.1|82.1|84.3|82.05|82.75|83|84.95|84.2
05814|989812|/equities/inter-parfums?cid=989812|MSCI_EU_SMALLCAP||39.53|39.15|38.67|38.83|39.53|38.88|38.88|39.3|38.63|39.1|38.92|40.45|41.05|45.45|45.15|44.88|45|44|44.83|45.05|44.3|46|47.53|47.63|47|48.9|49.08|48.68|49.25|49.18|48.23|47.85|48.88|49.65|49.65|48.13|48|47.73|47.85|48|48.33|48.9|49.08|48.68|48.33|47.83|48.03|47.58|47.53|47.5|47.85|46.63|48.2|48.2|48.33|47.58|48.7|51.08|50.78|49.18|47.83|47.83|48.68|47.85|47.75|48.58|49.18|49.38|50.58|51.18|51.53|51.35|52.5|52.58|||51.53|51.53|51.25|50.9|50.9|51.08|50.4|50.78|51.35|51.65|53.45|53.45|52.5|52.8|52.4|51.35|50.6|50.9|51.35|52|51.65|52.5|49.65|49.73|50.43|50.43|50|49.55|49.45|51.35|49.73|49.93|50.3|50.5|50.03|50.5|49.63|50.2|49.85|49.75|49.15|48.9|48.68|48.5|48.23|46.2|46.1|46.78|46.78|46.15|46.05|45.53|47.05|46.68|47.53|47.3|47.25|47.58|47.45|47.1|47.92|48.12|49.52||50.88|50.5|50.3|||49.85|50.2|50.58|50.23|49.55|50.1|50.9|49.62|49.35|50.3|50.7|48.88|50|49.17|49.05|49.35|48.67|48.5|48.5|49.25|48.3|48|48.33|45.92|45.77|45.2|45.3|45.88|45.15|44.83|45|46.45|46.1|45|45|46.73|46.3|44.77|44.35|43.15|42.45|42.92|43.92|43.62|46.92|47.4|47.85|47.85|48.23|47.83|48.23|49.38|50.02|51.15|49.73|51.08|51.27|51.17|51.65|51.55|53.05|52.7|52.02|52.4|52.33|53.45|54.2|53.75|52.3|52.8|52.58|52|52.33|52.42|53.65|54.7|54.4|54.1|60.6|60.9|60.8|61.05|61.25|61.05||60.2|61.25|60.2|60.1|60.4|60.1|60.3|60.9|61.55|61.65|62|62.3|62.6|62.3|63.35|63.65|63.05|63.75|65.35|65.35|64
05815|949193|/equities/secure-income-reit-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05816|29948|/equities/tamburi-investment-partners-spa|MSCI_EU_SMALLCAP||9.66|9.63|9.61|9.62|9.66|9.74|9.67|9.61|9.45|9.48|9.36|9.42|9.42|9.4|9.4|9.39|9.48|9.38|9.49|9.36|9.46|9.47|9.55|9.33|9.57|9.54|9.51|9.56|9.42|9.59|9.41|9.35|9.37|9.57|9.2287|9.0838|9.2481|9.4993|9.4317|9.4413|9.1418|9.1708|9.1708|9.0741|9.1128|9.1031|9.0355|9.0645|9.0451|8.9098|8.8809|8.8905||8.8132|8.8422|8.7552|8.6006|8.7649|8.9292|8.8035|8.8132|9.0935|8.9968|9.0161|9.2481|9.1998|9.2964|9.3061|9.3834|9.5476|9.4703|9.538|9.5187|9.393|||9.6153|9.7216|9.6539|9.625|9.5573|9.48|9.4413|9.4897|9.2771|8.8905|8.7262|8.6393|8.6683|8.5813|8.6876|8.6876|8.6683|8.6296|8.6779|8.5909|8.6199|8.6876|8.7842|8.8615|8.8809|8.9195|8.8422|8.8325|8.9195|8.8229|8.8712|8.8229|8.7262|8.8325|8.7649|8.7939|8.7166|8.7359|8.6779|8.7166|8.7166|8.7552|8.7842|8.7069|8.7262|8.7456|8.6876|8.6972|8.7262|8.7552|8.7939|8.7262|8.7359|8.6006|8.6972|8.6199|8.6972|8.7746|8.7456|8.7456|8.8325|8.7746|8.9002||8.9872|8.9098|8.7939|||8.7746|8.6779|8.6683|8.6006|8.5523|8.7456|8.6489|8.5909|8.562|8.5813|8.533|8.388|8.388|8.3107|8.2914|8.388|8.2914|8.1947|8.0691|8.0208|8.1464|8.0595|8.1271|8.0691|8.1368|8.0208|7.9821|8.1561|8.2237|8.0498|7.9821|8.0111|7.8758|7.8469|7.8565|7.9242|7.8275|7.7502|7.6439|7.6053|7.5859|7.6343|7.6343|7.6922|7.6149|7.5569|7.6439|7.6632|7.7019|7.8952|7.7889|8.0305|8.2431|8.0208|7.8855|8.0498|8.0401|8.0305|8.1078|8.3494|8.1174|8.0111|8.0208|8.0015|8.0691|8.1271|8.1561|8.2914|8.359|8.2334|8.4267|8.5523|8.359|8.3107|8.5136|8.3397|8.33|8.33|8.3687|8.359|8.3494|8.5233|8.417|8.3494|8.272|8.2044|8.2044|8.3107|8.2527|8.1754|8.1464|8.2527|8.475||8.4073|8.33|8.4557|8.4267|8.301|8.359|8.3784|8.3107|8.4073|8.4073|8.5233|8.4846
05817|968981|/equities/blue-prism-group-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05818|948546|/equities/modern-times-b?cid=948546|MSCI_EU_SMALLCAP||87.7|87.8|87.8|86.9|87.55|87.9|87.35|87.75|85.7|83.5|85.5|86.5|85.8|87|86.65||86.3|86.85|87.55|89|88.4|90.4|91.85|91.3|93|94.75||91.6|92.3|93.35|93.5|94.05|94|94.3|94.75|96.75|95.4|97.45|97.5|96.95|97.65|96.65|97.9|94.25|94.5|96.05||96.8|94.7|93.95|94.15|93.95||95.3|94.9|92.8|89.5|93.2|88.55|88.7|88.8|88.1|89.85|88.3|87.2|86.7|86.8|84.55|84.65|85.75|84.8|84.25|84.1|83|||83.4|81.7|80.5|78.15|78.8|76.55|74.95|74.8|75.5|74.84|75.05|75.35|74.95|73.2|74.7|73.05|72|73.1|71.9|74.63|75.1|74.2|72.85|72.6|73.65|74.1|74.4|75.9|77.55|76.1|75.65|75.75|77.5|77.55|82.95|81.1|73.75|75|76|78.95|81.4|78.85|78.7|78.35|78.05|77.7|77.4|77.7|77.3|77.51|77.8|77.65|79.05|78.5|79.74|78.8|83.05|84.4|83.7|80.3|80|84.95|86.6||84.5|85.6|85.55|||86.9|86|87|86.8|85.85|85.1|86.45|84.5|84.75|86.15|86.9|86|85.75|85.85|85.55|87.6|86|86.75|85.15|86.85|88.5|87.9|87.95|88|89|88.95|86.55|89|89.3|89.05|88.95|88.9|88.75|89.75|89.2|90.95|90.12|89.85|89.1|87.35|88.4|86.8|84.05|73.85|72.55|70.15|71.55|74|76|74.05|75|75.75|76.15|76.25|73.75|74.5|70.2|70.15|70.25|73.3|74.1|71.25|70.45|69.4|72.7|74.9|70.4|70.85|70.3|71.05|72.75|74.45|73.7|75.3|75.4|72.35|72.7|75.3|76.05|78.4|76.1|73.8|72.1|69||64.65|63.35|66.25|66.8|66.35|68.25|69.45|70|69.95|70.6|70.65|71.45|70.25|71|68.85|69.9|68.65|69.05|69.3|68.5|68.45
05819|1141818|/equities/uniphar-group-plc?cid=1141818|MSCI_EU_SMALLCAP||207|207|214|208|208|207|207|207|207|210|211|211|211|207|207|207|207|207|207|205|206|215|215|217|219|219|220|220|220|225|225|225|225|225||225|224|223|229|227|227|230|224|224|224|221|220|223|220||218|218|218|219|222|223|223|223|220|220|220|224|224|224|229|234|238|236|244|237|229|228|226|226|||225|227|230|231|231|231|231|232|232|232|232|233|233|233|232|238|227|229|236|236|236|237|237|245|245|245|245|243|243|243|243|240|240|244|250|245|246|248|252|252|247|228|232|223|223|223|223|220|219|219|219|216|214|216|212|218|220|224|224|224|230|230|224||224|224|226|||219|219|219|219|217|217|205|205|205|204|193|190|186|185|185|185|184|185|180.5|185|187.5|187.5|185|183.5|180|190|193|193|193|195|197|197|197|200|205|205|205|194.5|187.5|185|185|185|185|186|192.5|192.5|195|195|190.5|190.5|192|194|194|190|201|205|205|192|196|196|199|201|212|214|218|217|208|212|220|221|221|220|227|227|222|230|236|236|236|236|235|235|235|234||234|234|234|234|234|234|245|249|251|255|256|256|256|256|256|256|255|255|255|255|259
05820|949753|/equities/bufab-holding-ab|MSCI_EU_SMALLCAP||434.2|396|388.6|390|399.2|396.2|397.8|396|391|390|391|396|389|384.6|393.4|389|389|382.4|375|398.6|399.4|414.2|421.2|405.6|397.8|387||383.2|379.8|380.4|385.6|379.6|378.8|380.8|378|379.6|382.2|378|378|379.8|374|371.4|367.8|364.8|366.2|362.2||356.6|350.2|347.6|349.8|339||338.6|335.6|337.2|342.2|385.4|387|382.4|379.2|383.4|387.8|390.2|402.6|404.6|404.2|401.4|396.6|409|402.6|403.2|423.6|428.6|||419.8|420.8|412.8|407.4|409.2|407|397.6|388.8|378|387.2|383.6|387|389|380.6|382.2|384.6|384.6|381.6|386.6|397.8|396.2|395|398|395.4|394.6|391|390.8|387.2|396|391.6|384.2|381.6|373|378.2|375.6|382.8|375.6|366|364.6|369|372.4|370.4|373|373|368.6|371.2|369.8|360.8|362|362.4|366.6|366.8|374.2|362.6|389.2|380.2|377.8|380|379|369.4|372|372|383.2||386.4|389|387.6|||388.4|388|395.8|391.8|385|391.6|387.6|369.2|356.6|354.4|349|344|340|325.2|319|319.8|316.4|320.4|313|313.8|315|315|308.4|303|305.2|305.4|297|303|303.4|285.2|280|286.8|277.6|275.8|274|278.4|272.8|262.2|264.4|257.6|256.6|256|244|249.4|249.2|248.8|250.4|250.4|256|259.8|260.4|275.2|278.8|277.2|268|272.2|269|269.2|269.6|273|275.8|273.2|268.4|268|273.8|278.8|281|280.6|273.8|283.4|282.6|282.4|279.2|280.2|288.8|290.2|291|299.4|300|304|297.8|295.2|294.4|294.6|288.4|284.6|285|287.2|284.6|281.8|285.4|288.6|298.4|295.8|297.4|295.8|297.6|296.6|296|300|308.4|304.4|305|306.8|308|309.2
05821|948903|/equities/almirall-sa?cid=948903|MSCI_EU_SMALLCAP||9.36|9.65|9.52|9.37|9.32|9.39|9.38|9.39|9.33|9.57|9.39|9.43|9.57|9.57|9.65|9.68|9.76|9.61|9.81|9.95|9.84|9.88|9.78|9.65|9.58|9.55|9.35|9.68|9.66|9.75|9.86|9.73|9.69|9.88|9.75|9.6|9.71|9.52|9.53|9.44|9.31|9.48|9.4|9.23|9.41|9.08|9.06|8.98|8.81|8.65|8.64|8.62|8.56|8.56|8.48|8.57|8.48|8.35|8.37|8.3|8.15|8.16|8.1|8.14|8.16|8.26|8.23|8.16|8.21|8.15|8.18|8.18|8.12|8.16|||8.23|8.16|8.17|8.02|8.06|8.01|7.97|7.98|8.02|8.04|8.06|8.19|8.21|8.2|8.09|8.15|8.04|8.07|8.07|8|8|8.14|8.23|8.3|8.32|8.44|8.57|8.75|9.03|8.61|8.62|8.46|8.48|8.55|8.56|8.39|8.49|8.38|8.32|8.31|8.44|8.76|8.82|8.7|8.77|8.74|8.74|8.65|8.57|8.51|8.43|8.44|8.55|8.63|8.65|8.66|8.65|8.58|8.66|8.5|8.62|8.56|8.63||8.48|8.49|8.6|||8.51|8.56|8.73|8.65|8.59|8.65|8.62|8.55|8.53|8.5|8.54|8.39|8.51|8.47|8.46|8.51|8.41|8.35|8.27|8.37|8.4|8.33|8.39|8.35|8.52|8.64|8.44|8.37|8.26|8.21|8.37|8.6|8.77|8.67|8.63|8.54|8.58|8.55|8.59|8.57|8.66|8.76|8.8|8.92|8.93|8.84|9.07|9.07|9.19|9.21|9.41|9.45|9.38|9.4|9.32|9.43|9.41|9.14|9|9.31|9.61|9.48|9.37|9.21|9.1|9.29|9.46|9.58|9.87|9.87|9.85|9.49|9.45|9.43|9.39|9.47|9.61|9.59|9.62|9.53|9.33|9.37|9.38|9.41||9.53|9.53|9.48|9.33|9.16|9.08|9.19|9.28|9.31|9.16|9.12|9.1|9.05|8.84|8.68|8.69|8.59|8.64|8.78|8.68|8.73
05822|963042|/equities/at-s-austria?cid=963042|MSCI_EU_SMALLCAP||20.94|20.28|20.16|20|20.16|19.82|21.04||21.52|21.52|21.36|21.76|21.74|21.66|21.82|21.62|22.24|21.36|21.6|22.06|20.98|21.18|21.76|22.52|22.4|23.24|22.34|22|21.22|21.22|21.18|21.66|21.36|22.16|22.28|22.14|21.94|22.2|21.84|22.2|22.5|21.56|20.38|20.5|19.88|19.54|21.66|20.86|20.86|20.14|20.38|20.24||20.9|20.44|20.18|20.12|19.76|19.47|19.59|18.25|18.21|18.01|18.12|18.4|18.58|18.53|18.93|19.2|18.4|18.58|19.41|19.1|19.59|||19.37|19.12|18.75|17.64|17.67|16.95|16.62|16.39|16.84|16.54|17.29|17.41|17.23|17.5|17.47|18.45|18.19|18.78|19.19|19.33|18.84|19.3|19.94|19.88|20.2|20.46|20.24|20.24|20.9|21.4|21.56|21.64|21.76|22.26|22|21.68|21.32|21.3|21.34|21.26|21.46|22.68|23.32|23.64|23.64|23.52|23.18|22.62|21.64|21.8|23.76|23.38|24.1|23.84|24.3|23.86|24.06|24.94|24.92|24.9|25|25.04|25.52||26.2|25.96|26.06|||25.94|26.24|25.88|26.06|25.62|26|25.76|25.22|25.4|24.86|25.24|24.82|25.44|25.52|25.46|25.6|24.8|25.26|24.32|23.7|24.24|24.42|24.92|25.6|26.7|26|25.9|26.02|24.44|28.34|28.24|28.34|27.96|27.36|26.58|26.86|25.34|23.7|23.56|23.34|23.52|22.8|22.88|23.5|23.48|23.62|24.54|24.96|25.72|25.7|26.04|26.08|25.68|25.98|25.48|26.74|26.04|26.34|27.08|27.66|28.22|27.92|27.5|27.94|28.34|28.34|29.06|30.48|30.46|30.76|30.68|31.08|30.54|31|31.06|31.08|31.64|32.66|32.4|32.42|32.9|32.92|33.56|33.08|32.5|32.2|32.34|31.24|31.42|31.06|31.88|31.68|31.82|31.74|32.7|32.5|32.78|31.58|32.44|33.4|33.74|33.1|33.02|34.24|34.02|33.18
05823|948704|/equities/befimmo-sicafi?cid=948704|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05824|1159368|/equities/ninety-one-plc|MSCI_EU_SMALLCAP||176.5|173.3|175.3|171.7|173.8|173.5|174.2|173.4|171.2|170|167.4|166.9|166.6|167.6|169.7|174.3|171.6|170|170.1|160.5|161.1|160|162.2|156.9|157.7|158.9|156.7|159.6|170.7|170.8|170.2|170.4|167.4|171||175|174.9|174.7|175.4|174.7|174.7|177.3|176.6|175.7|175.3|176.3|173.8|174.8|174.4||172.4|171.6|172.8|168.7|170.9|166.4|164.3|165|166.8|167.2|165.4|165.8|167|169.6|169.5|169.7|175|175.9|171.9|172.3|170.8|173.5|171.7|172.5|||170.8|168.9|168.6|167.2|168|168.7|168.6|167.6|167.4|168|173.1|170.4|168.3|165.7|165.8|166.5|166.6|166.1|165.2|166.3|164|164.3|164|168.5|169|171|171.5|172|172|172.4|173.3|173.8|174.4|175.3|174|172|171.6|174|173|173.3|174|176.5|175.7|176.5|177.2|176.9|177.1|176.6|178.4|177.3|179|176.5|179.4|181.9|181.3|179.6|181.1|180.8|179.9|177.2|180.1|177.9|179.8||183.5|184.5|184.3|||183.5|182.1|183.3|180.9|180|179.1|178.4|170.9|171.7|172.9|172.5|170.8|175.9|177|175.2|172.3|171.9|176.3|173.5|175.4|175.5|176.7|180.3|180.8|186.2|186.1|176.3|172.6|175.9|168.5|168|168.1|166.1|163.6|164.2|168.1|167.9|160.1|158.1|156.8|157.7|159.5|160.2|160|162.2|159.2|160.3|162.2|170.5|168.7|164.4|168|167|165.7|160.8|163.8|160.6|160.8|160|162.3|171.1|171.6|170.2|170.1|170.7|170.9|169.6|170.5|169.5|167.4|170.7|170.7|168.3|167|167.2|165|167.8|169.8|170.4|171.7|170.8|171.3|171.6|171||166.9|167|167.9|166.3|165.3|164.1|166.1|166|167.6|172.3|172.8|172.7|168.7|165.8|167.5|167.1|162.8|164|168.3|172.4|172.1
05825|13056|/equities/vienna-insurance-group|MSCI_EU_SMALLCAP||30.75|30.55|30.95|30.4|30.55|30.55|30.45|30.25|30.5|30.6|30.5|29.8|29.35|29.15|29.45|28.8|28.9|28.9|28.75|28.45|28.45|28.8|29.35|28.95|29.1|29.55|29.6|29.3|29.65|29.5|29.5|29.35|29.95|30|30.3|31.45|31.3|31.65|31.6|31.45|31.2|31.5|31.15|31.3|31.1|30.5|30.3|30.4|29.75|29.5|29.4|29.35||29.25|29.25|29.15|29.25|29.55|29.55|29.5|29.1|29.15|29|28.6|28.85|28.9|28.95|28.95|29.05|29.15|29.2|29.3|29.15|28.85||||28.9|28.45|28.45|28.45|28.2|28.2|28.25|28.15|28.15|28.3|28.1|27.85|27.9|27.75|27.15|27.35|27.25|27.1|26.8|26.85|26.8|26.8|26.9|26.75|26.75|26.55|26.2|26.15|26|25.75|25.7|25.8|25.95|25.65|25.8|25.9|26|25.9|26.2|26.4|26.25|26.4|26.5|26.65|26.8|26.85|26.7|26.55|26.45|26.35|26.25|26.25|26.55|26.45|26.45|26.9|27|26.95|26.55|26.65|26.5|26.45||26.5|26.3|26.35|||26.3|26.1|26.25|26.05|25.65|26.05|26.2|26.1|26.2|26.2|26.15|26.15|26.1|26|25.85|26.1|26.25|25.5|26|26.05|26.15|26.1|26.05|26.3|26.05|26.05|25.6|25.7|26.1|25.8|25.7|25.65|25.65|25.4|25.6|25.8|25.55|25.15|25.35|24.7|24.6||24.8|24.8|24.65|24.5|24.4|24.85|25.4|25.3|25.25|25.4|25.65|25.45|24.85|25.5|25.25|25.4|25.6|25.6|26.4|25.55|25.6|26.05|26|26.05|25.85|26|26|26.05|25.8|25.65|25.8|25.9|25.65|25.35|25.3|25.35|25.15|24.9|25.1|24.75|25|25.25|25.05|24.95|25|24.9|25|24.95|25.55|25.7|24.4|24.2|24.45|24.2|24.5|24.5|24.75|24.7|24.55|24.35|24.45|24.7|24.3|23.9
05826|949768|/equities/platzer-fastigheter-holding|MSCI_EU_SMALLCAP||101.8|100.6|101.8|99|95.7|94.8|93.9|92.8|90.6|90|90.7|88.6|87.4|87.8|88.4|87.5|87.5|85.3|87|86.9|88.7|88.4|91|88|90.2|89.9||92.8|92.4|91.6|92.2|93.2|90.4|91.7|90.7|92|93.6|96.4|96.9|97.8|97.5|97.4|97.4|96.3|95.1|95||95.4|95|91.2|91|89.4||90.1|88.8|88.8|86|88.2|90.2|86.6|84.6|85.2|81.5|81.3|82.1|82.2|83.4|83.7|83.8|85.2|83.5|85.4|87.4|88.5|||92|90.2|87.2|86.7|86.7|85.3|85.1|82.6|81|82.6|83.6|82.7|81.5|81|79.9|77.9|77.8|76.7|77|78.5|76.4|75.2|76.3|75.6|77|79.2|76.9|77.3|78.6|80.7|82|78.2|79.5|81.2|78.6|80.7|81.8|81.6|82|82.2|82.5|85.5|85.3|86.3|82.1|77|77|75.1|75.8|75.2|76|75.8|77.5|78.3|81.9|79.9|82|82.9|83.7|83.1|85.1|82.7|83.5||84.4|83.2|82.4|||83|81.3|82|81.9|81.9|81.6|81.5|76.3|76.1|76.9|74.8|76|75.6|74.1|71.1|70|67.8|69.5|68|69.6|70|69.2|67.8|65.4|67.4|67.5|66.9|68.1|70|62.4|62.8|63.4|62|63.9|62.4|64.2|62.9|58.7|58.5|57|57|55|55.7|57.4|56|56.8|55.4|56.8|57.5|64.1|64.7|67.1|67.4|67.4|66.6|67|66.2|63.2|64.9|66.6|67.2|65.2|64.4|64.4|66|66.9|67.7|67.6|66.2|68|72.3|72.2|69.8|70|71.4|70|70.5|71.5|72.1|73.2|72.5|73|72.4|72.7|72.2|71.6|70.9|71.6|70.5|70|73.1|74.7|76.3|77.4|77.8|79.2|79.9|77.7|77.4|78.2|80.4|78.7|78.6|78.6|80|83.1
05827|33241|/equities/falck-renewables?cid=33241|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05828|6560|/equities/morgan-sindall|MSCI_EU_SMALLCAP||2715|2690|2655|2615|2675|2660|2610|2595|2555|2520|2535|2565|2570|2600|2625|2595|2610|2630|2630|2570|2565|2585|2580|2550|2575|2575|2565|2545|2535|2540|2520|2525|2480|2480||2530|2500|2485|2455|2440|2420|2415|2455|2430|2415|2420|2425|2425|2425||2355|2335|2250|2265|2265|2265|2255|2290|2330|2295|2270|2285|2265|2255|2285|2285|2265|2230|2240|2265|2270|2285|2290|2300|||2320|2335|2305|2300|2290|2345|2280|2280|2275|2295|2315|2320|2315|2290|2295|2335|2290|2270|2280|2345|2345|2325|2300|2265|2240|2290|2215|2215|2245|2210|2180|2200|2180|2230|2185|2230|2240|2260|2220|2265|2285|2265|2255|2245|2260|2235|2210|2205|2205|2175|2175|2150|2205|2190|2195|2160|2170|2170|2175|2155|2175|2155|2175||2215|2220|2220|||2250|2220|2205|2145|2135|2145|2140|2090|2085|2095|2060|2075|2075|2070|2040|2055|2035|2070|2070|2055|2065|2075|2035|2025|2050|2070|2025|2070|2075|2015|1994|1978|1958|1926|1928|1984|1988|1898|1880|1858|1854|1816|1860|1934|1964|1952|1950|1950|1972|1950|1924|1956|1960|1968|1928|1936|1906|1952|1960|1996|2055|2055|2095|2115|2100|2095|2100|2095|2060|2040|2070|2055|2020|2010|2025|1980|1960|1968|1960|1958|1976|1974|1954|1950||1924|1934|1922|1928|1900|1900|1910|1900|1890|1884|1888|1894|1860|1836|1856|1874|1878|1912|1924|1908|1890
05829|942521|/equities/granges|MSCI_EU_SMALLCAP||138.1|132.9|130|131.8|132.2|132.9|134.1|135.3|137.9|137.9|136|139.4|136.5|138.3|146.4||143.4|142.8|140.2|137.8|135.9|137.9|140|135.7|139|138.5||137|136.6|135|135.2|134.5|135.5|135.8|136.1|136.6|137|133.4|140.4|138|137.6|138.3|137.1|139.1|138.5|138||138.6|137.1|133|132.4|129.9||130.9|129.8|127.2|125.8|116.8|115.1|116.6|113.6|114.1|120|119.4|124.8|122.6|120.6|121.2|123.2|122.3|120.1|119.9|118.6|117.6|||115.8|115.6|114.3|114.1|112.7|111.9|109.9|108.9|110.2|108|106|104.9|103.3|102.2|102.6|103.2|102.4|102.5|102.1|103.1|100.8|99|98.9|97.85|99.55|100.4|100.7|100.3|101.6|103|102|100.2|101|101.8|99.8|99.95|99.3|100.4|99.5|101.5|102.1|103.4|101.8|102.6|104.8|104.9|104.5|104.3|104.8|103.8|104.8|106.7|108.9|109.4|111|109.9|111.9|112.2|113|114.8|112.3|112|115||116|116.6|116.2|||116.1|115.7|115.6|115.6|116.2|114.5|113.7|112.6|112.4|112.2|112.8|112.1|114.2|114.2|114.6|116.1|115.2|116.4|116.5|115.3|115.5|115.3|115.2|114.2|115.4|113.3|112.1|113.6|112.7|107.7|108.3|109|109.2|110.5|110.8|111.5|111.5|108.3|107.3|103|101.3|94.8|90|91.2|90.95|91.95|93.65|95|95.15|97|98.3|99.2|98.55|99.55|96.95|93.25|92.8|92.95|95.6|95.95|103|100.3|98.65|98.8|101.3|102.2|105.6|104.2|102.9|105.9|106.3|106.8|108.8|109.3|109.4|106.8|106.8|107.5|106.5|105.9|104.5|104.5|103.5|103|102.3|100.4|98.15|98.3|97.7|98.45|97.9|98.25|100.3|101.8|101.7|102.3|103.4|103.9|103.8|104|105.4|103.3|104.2|105.1|107.5|104.9
05830|955872|/equities/flow-traders-bv|MSCI_EU_SMALLCAP||18.79|18.81|18.44|18.43|18.5|18.53|18.59|18.54|18.73|18.73|18.48|18.44|18.26|18.81|18.76|18.78|18.93|18.77|18.93|18.73|19.06|19.05|19.41|19.51|19.78|19.83|19.8|19.87|19.73|19.92|19.78|19.54|19.8|20.14|20.52|20.34|20.16|20.5|20.2|19.56|19.58|19.52|19.59|19.72|19.68|19.94|20.04|20.08|20.1|20.04|20.44|19.49||19.29|19.66|19.82|19.95|19.51|20.1|19.72|19.62|19.59|19.09|18.85|18.8|18.91|18.97|19.08|19.13|19.01|18.87|18.74|18.51|17.97|||18.27|18.11|17.67|17.42|17.17|16.69|16.71|17.06|17.18|17.64|17.78|17.56|17.2|17.15|17.11|17.13|17|16.88|16.78|16.85|16.63|16.65|16.73|16.34|16.83|16.82|16.59|16.28|16.89|16.56|16.42|15.9|15.95|16.38|16.33|16.69|16.19|16.32|16.2|16.33|16.32|16.62|16.61|16.95|16.96|17.08|17.33|17.2|17.15|17.17|17.41|17.21|17.18|17.33|17.42|17.18|17.04|18.59|18.85|18.6|18.39|18.24|18.37||17.96|17.97|18.04|||18.02|17.9|18.08|17.73|17.57|17.74|17.88|17.23|17.26|17.4|17.45|17.28|17.19|16.92|17|16.81|17.07|17.29|17.08|17.2|17.09|17.12|17.11|17.08|17.44|17.44|17.27|17.41|17.36|17|16.96|17.24|16.96|17.22|17.41|17.59|17.26|17.41|17.27|17.11|16.95|17.15|16.08|16.26|16.17|16.38|16.37|16.2|16.5|16.48|16.36|16.62|16.84|16.85|16.68|16.41|16.07|16.17|16.07|16.65|17.61|17.56|17.32|17.11|17.56|17.93|18|17.96|17.86|17.65|17.73|17.9|17.88|18.05|18.04|18.08|18.01|18.41|18.46|18.54|18.55|18.68|18.65|18.9|19.03|18.91|19.1|19.26|19.07|19.08|19.4|19.45|19.64|19.74|20.26|20.26|20.68|20.68|20.46|20.6|20.28|20.04|19.83|20.02|19.79|19.98
05831|1159419|/equities/musti-group|MSCI_EU_SMALLCAP||26.65|26.55|26.15|25.55|26.1|26.8|25.3|25.2|25.4|25.6|26.1|26.35|25.7|25.65|25.7||25.4|25.75|25.8|25.25|25.5|24.9|25.7|25.7|25.5|25.15|25.7|25.25|24.75|25.5|24.6|25.6|25.6|25.6|25.3|25.45|25.35|24.55|24.85|25|24|25.35|25.4|24.85|25.2|25.3||25.15|24.05|23.65|25.2|25||25|25.2|25.2|25.15|25.4|24.45|24.25|23.5|23.95|25.35|24.65|25.7|25.25|25.5|25.3|25.4|24.85|24.55|23.75|24.2|23.9|||24.98|24.84|25.04|24.64|24.34|24.54|23.7|23.46|23.4|22.5|23.36|23.82|25|24.92|24.8|25.3|25.8|26|26|26.04|26.08|26.06|26.1|26.06|26.08|26.06|26.06|26.08|26.2|26.2|26.04|26.1|26.1|26.12|26.12|26.1|26.18|26.12|26.1|26.12|26.14|26.1|26.16|26.24|26.24|26.22|26.18|26.18|26.2|26.18|26.2|26.1|26.16|26.2|26.38|26.18|26.12|26.24|26.2|26.16|26.12|26.06|26.12||26.12|26.22|26.36|||26.5|26.36|26.38|26.44|26.36|26.38|26.36|26.4|26.3|26.4|26.66|26.5||26.28|26.1|26.2|26.26|26.4|20.46|20.3|20.5|20.36|20.5|20.68|20.62|20.86|19.78|19.96|19.57|18.31|18.39|17.82|17.89|16.56|16.89|19.82|19.1|18.93|18.61|18.37|18.89|18.81|18.45|18.81|18.29|19.42|19.5|19.25|19.21|19.19|18.87|18.7|18.68|18.7|18.1|18.67|18.35|18.22|18.5|18.43|18|17.89|18.03|17.79|17.82|18.39|18.01|18.11|17.7|18|18.42|18.02|18.04|18.19|18.7|18.82|18.84|19.54|20.24|20.28|20.12|20.46|19.38|19.49|18.86|18.6|18.56|18.07|17.69|17.7|18.16|17.85|18.04|18.2|18.41|18.53|18.14|17.57|17.2|17.28|17.19|16.94|16.99|17.4|17.84|17.89
05832|948765|/equities/tgs-nopec-geo?cid=948765|MSCI_EU_SMALLCAP||128.4|126.2|129.45|129.1|126.5|131.9|128.7|131.75|130.15|128.2|129.65|124.85|120.95|121.2|121.9|119.75|121|121.45|121.75|119.45|114.65|119.65|125.6|123.5|128.1|128.45|125|123.1|124.4|133.05|136.9|134.95|131.2|130.1|128.2|125.35|123.8|118.95|121.1|119.7|119.7|119.7|117.7|117.9|118.2|120.4|120.95|120.95|123|119.73|120.35|123.2|127.9|127.9|129.25|130.4|126|127.05|125.15|127.3|129.7|131.55|132.75|131.35|135.5|136.45|133.75|132.1|130.85|119.25|121.75|121.3|121.2|121.3|||118|118|118|117.55|112.8|113.05|110|109.9|110.85|109.2|106.45|107.5|107.3|104.75|107.7|108.85|106.55|104.65|104.85|106.1|104.8|101.73|100.13|100.25|97.63|100.55|101.88|101.43|103.05|104.65|99.03|96.63|98.45|99.83|96.95|96.53|96.35|97.78|96.73|99.58|101.48|103.45|100.64|104.3|105.8|105.6|103.85|101.53|102.3|103.1|106.95|108.6|110.65|107.9|110.65|112.6|110.2|110.2|129.75|130.2|134.2|132.25|133.5||132.15|133.15|134.45|||133.1|132.8|128.15|127.5|130.9|126.8|125.1|121.3|119.35|124.85|126.45|122.4|123.8|128.95|127.6|134.65|137.85|135.55|134.7|136.65|137.25|136.05|133|136.8|142.1|138.4|138.4|143.75|148.45|148.3|144.9|146|143.7|144.9|152.95|152.85|153.25|153.3|152.9|151.35|147.3|144.3|139.1|141.45|137.75|139.6|144.8|144.8|143.15|145.2|147.5|145.85|140.95|141.2|147.6|136.1|135.15|142.95|144.45|147.45|145.65|145|142.95|144.45|142.4|145.45|147.5|152.2|152.95|159.65|148.3|143.3|141.2|142.3|140.9|141.35|140.7|141.45|143.4|143.6|142.7|136.7|137.5|135.55||135.25|135.35|135.8|143.45|145|143.3|148.9|148.65|147.45|146.95|139.55|140.45|141.6|136.1|140.95|142.8|138.65|140|140.1|135.5|130.25
05833|994313|/equities/knightsbridge-tankers-ltd?cid=994313|MSCI_EU_SMALLCAP||142.5|139.4|141.8|139.5|142.55|147.05||144.65|148.7|148.6|148.95|149.2|145.85|140.3|142.3|142.45|141.9||139.2|136.15|138|140.8|139.5|133|143.6||||146.5|147||||||153.95||150.45||||161.05|157.7||163.4|||160.25|158.3|155.05|159.4|160||155|153.5||151.4|150||143.4||143.3|145|143|142|143.6|144.85|135.55||||138.95|139.3|139.2|||||134.55|135.85|136.8|136.25|132.6|135.75|138.4|135.5|136.7|139.45|136.1|143|144|140.25|136|138.65|138|141|134|136|124.2|118.8|124.7|120.45|117.2|114.75|119.55|116.7|115.25|116.55|117.45|117.25|118.15|116.7|115.35|117.55|113.25|110.2||111.3|109.7||110.45||112.15|106.95|109.1|108.9|110|105.25|106|102.65||101.55||100|103.3||106|101.45|102.25|||||||98.8||||98.2|93.8||94.5|96|||92.8|||102.5|102.5|98.78|||96.62|99.02|96.48|92.8|90.7||83.8|83.18|83.24||82||82.24||82|83.6|83.44|||80.68|||84.32|87.5|88.7||||89.32||||||88||87.88|84.74|84.2||86.98||83.74|84.7|83.3|81.5|||81.8||82.52|83.12|82.28|79.18|80||77.34|||80.26|82||78.5|77|76.92||75.02|75.76|75.22|||78.6||80.24||79.06|||76.58|76.46||||||79.26|
05834|32178|/equities/laboratorios-farmaceuticos-rovi-sa|MSCI_EU_SMALLCAP||86.3|84.2|82.9|82.05|84.75|85.5|84.95|84.95|86.35|86.8|87.55|86.95|85.4|83|83.55|82.2|86.05|85|85.2|87.2|86.8|87.3|88.15|87.8|89.15|90|90.45|90|89.55|88.75|87.75|88|88.1|88.5|89.4|91.5|90.05|88.85|88.2|87.8|86.35|85.75|85.75|84.4|84.55|83.6|81.55|81.4|82.8|84.45|82.85|82.2||84.3|82.7|85|84.7|79.6|80.45|79.45|79.4|79.45|80.7|81.65|82.85|82.25|81.9|81.6|81.85|82.5|81.75|80.85|79.75|81.95|||80.9|80.65|80.15|80.4|79.7|78.75|78.7|79.5|78.7|77.55|78.1|78.3|76.5|78.7|77.65|78.9|75.35|75.3|75.4|75.35|74.05|70.9|67.5|71.5|71.05|71.7|70.7|70.75|70.6|70.15|69.15|69.2|68.15|67.55|67.7|66.5|66|64.95|65.2|62.95|63.35|64.05|63.25|61.15|64.75|63.65|64.35|63.75|64.25|63.35|62.7|62.15|62.4|61.9|60.75|60.9|62.05|61.75|61.75|61.1|61.4|61.1|61.2||60.2|60.7|59.7|||59.55|58.95|58.35|57.55|57.4|56.75|57.45|56.55|57|56.95|57|56.85|56.85|56.55|56.15|56.7|56.15|55.2|55.75|55.5|55.1|53.85|52.6|52.15|52.1|51.7|49.96|50.5|50.3|49.32|49.42|49.16|48.4|48.12|47.66|47.62|48.34|50.15|50.45|50.1|49.3|49.34|49.3|50.1|49.92|49.46|50.5|50.85|51.55|51.75|53.2|54.15|53.15|54.35|52.9|53.35|51.5|50.6|50.7|51.2|51.35|50.9|51.45|51.4|51.9|52.05|51.7|52.85|53.8|54.15|54.95|54.4|53.25|53.1|52.7|51.55|51.45|50.9|52.35|52.45|52.5|52.5|51.55|51|51.05|50.25|49.96|50.1|49.48|48.42|48.02|48.4|47.88|47.9|47.54|47.44|47.48|47.32|46.6|46|45.92|44.9|43.7|43.98|43.66|43.08
05835|1073139|/equities/bygghemma|MSCI_EU_SMALLCAP||19.01|17.68|17.43|17.29|16.72|16.31|16.31|16.57|16.71|17.2|16.51|16.67|16.4|16.53|17.15||16.55|16.3|17.07|17.01|16.59|17.65|18.46|17.18|16.95|16.96||17.48|17.5|17.65|17.5|16.11|15.72|16.05|16.4|16.35|16.63|16.58|17.14|18.09|18.42|18.65|19.45|18.51|16.3|16.21||16.21|15.98|14.95|14.71|13.83||13.94|14.13|14|14.71|17.23|17.99|17.42|17.71|18.14|18.05|18.79|18.94|18.97|19.43|19.06|19.46|19.25|19.01|19.65|19.1|18.18|||18.5|17.87|16.97|16.72|16.88|17.17|17.28|17.03|15.2|15.21|15.67|15.76|14.87|14.85|16.33|16.21|15.7|15.65|16.9|17.27|16.58|15.9|15.85|15.77|16.5|16.57|16.56|16.4|16.04|16.22|16.19|15.96|16.18|16.69|16.52|16.02|15.58|15.9|15.97|15.72|17.15|17.03|17.01|16.71|15.77|12.65|12.91|12.69|12.65|12.72|13.25|12.72|13.06|13.77|14.57|13.55|13.84|13.98|14|14|13.82|13.35|13.51||14.12|14.63|15.2|||13.85|14.08|14.84|14.98|14.27|14.73|14.1|12.3|12.35|12.75|12.9|13.43|13.22|12.42|12.12|11.85|11.82|12.14|12.18|12.75|13.07|12.85|12.93|12.39|12.9|12.2|11.5|12.43|13.1|11.7|11.56|11.8|10.92|10.95|10.48|10.42|10.42|9.635|9.85|9.23|9.305|10.1|9.75|10.7|10.2|10.27|10.5|11.45|11.66|11.66|11.5|12.36|12.33|12.3|11.88|12.09|12.11|11.85|12.08|12.71|13.1|12.52|13.16|13.2|13.87|15.78|15.46|14.56|14|13.64|13.75|13.5|13.46|13.41|13.74|13.89|13.64|13.95|14.22|15.03|15.22|15.35|15.14|15.38|15.19|14.86|14.92|15.37|15.24|14.98|15.46|15.7|16.5|17.3|17.69|17.83|18.17|17.84|17.89|19|18.76|18.48|18.5|19.2|19.54|19.88
05836|1055079|/equities/glenveagh-properties?cid=1055079|MSCI_EU_SMALLCAP||1.36|1.32|1.32|1.28|1.28|1.28|1.28|1.28|1.26|1.26|1.3|1.32|1.32|1.32|1.32|1.33|1.33|1.3|1.3|1.29|1.33|1.36|1.38|1.38|1.38|1.38|1.38|1.38|1.38|1.38|1.38|1.37|1.38|1.375||1.375|1.38|1.37|1.38|1.39|1.39|1.32|1.29|1.29|1.29|1.28|1.27|1.28|1.27||1.28|1.28|1.26|1.25|1.25|1.25|1.25|1.25|1.25|1.26|1.26|1.26|1.26|1.26|1.27|1.27|1.26|1.25|1.25|1.25|1.25|1.25|1.25|1.25|||1.25|1.255|1.255|1.25|1.26|1.25|1.25|1.25|1.25|1.225|1.25|1.25|1.235|1.24|1.25|1.25|1.235|1.2|1.17|1.17|1.19|1.2|1.15|1.2|1.2|1.2|1.2|1.2|1.2|1.245|1.245|1.245|1.245|1.245|1.22|1.215|1.195|1.185|1.225|1.225|1.225|1.235|1.245|1.235|1.225|1.25|1.245|1.245|1.215|1.215|1.205|1.205|1.205|1.16|1.205|1.225|1.23|1.235|1.235|1.23|1.23|1.205|1.21||1.21|1.2|1.2|||1.195|1.185|1.185|1.175|1.155|1.155|1.16|1.16|1.16|1.14|1.13|1.13|1.105|1.105|1.065|1.05|1.055|1.035|1.035|1.035|1.05|1.035|1.05|1.035|1.035|1.04|1.035|1.035|1.0125|0.995|1.005|1.005|0.9625|0.9625|0.98|0.97|0.9425|0.9225|0.925|0.9275|0.925|0.925|0.9475|0.945|0.9475|0.9575|0.9775|0.9775|0.9775|0.9775|0.98|0.99|0.99|0.98|0.985|0.975|0.975|0.975|0.985|1.005|1.005|1.005|1.005|0.995|0.995|0.995|0.995|0.995|0.995|0.995|0.995|0.995|0.98|0.99|0.99|0.97|1.02|1.025|1.05|1.05|1.01|0.975|0.975|0.955||0.9575|0.9675|0.955|0.955|0.955|0.98|0.985|0.965|1|1.05|1.055|1.07|1.07|1.07|1.07|1.07|1.045|1.08|1.08|1.1|1.1
05837|7018|/equities/impregilo|MSCI_EU_SMALLCAP||2.19|2.188|2.14|2.09|2.114|2.118|2.128|2.146|2.088|2.098|2.048|2.056|2.05|2.048|2.07|2.042|2.076|2.014|2.012|1.972|1.948|1.968|2.054|2.036|2.066|2.068|2.1|2.086|2.094|2.096|2.102|2.114|2.1|2.142|2.16|2.07|2.062|2.288|2.318|2.348|2.394|2.376|2.388|2.41|2.4|2.388|2.398|2.416|2.374|2.358|2.326|2.306||2.362|2.4|2.278|2.166|2.188|2.22|2.18|2.246|2.274|2.256|2.242|2.286|2.282|2.258|2.292|2.296|2.28|2.246|2.234|2.21|2.204|||2.242|2.246|2.276|2.236|2.272|2.416|2.49|2.414|2.394|2.354|2.454|2.398|2.39|2.364|2.372|2.28|2.218|2.2|1.981|1.998|1.96|1.898|1.863|1.855|1.88|1.891|1.9|1.897|1.916|1.914|1.908|1.901|1.883|1.874|1.857|1.885|1.897|1.9|1.891|1.908|1.92|1.951|1.958|1.943|2|2.004|2.014|2.012|2.028|1.913|1.906|1.961|1.862|1.883|1.824|1.809|1.849|1.857|1.864|1.844|1.83|1.816|1.844||1.827|1.838|1.838|||1.834|1.837|1.862|1.85|1.878|1.902|1.9|1.873|1.893|1.897|1.901|1.881|1.882|1.876|1.858|1.879|1.847|1.857|1.846|1.874|1.876|1.875|1.862|1.847|1.834|1.835|1.824|1.839|1.811|1.77|1.747|1.728|1.709|1.719|1.721|1.807|1.78|1.716|1.702|1.663|1.631|1.615|1.611|1.65|1.626|1.622|1.651|1.661|1.683|1.655|1.628|1.673|1.696|1.699|1.644|1.643|1.636|1.619|1.622|1.661|1.685|1.683|1.674|1.675|1.694|1.71|1.717|1.794|1.775|1.782|1.798|1.834|1.827|1.834|1.825|1.798|1.792|1.8|1.823|1.81|1.883|1.886|1.723|1.712|1.695|1.651|1.647|1.67|1.688|1.671|1.674|1.7|1.73||1.745|1.734|1.746|1.734|1.717|1.768|1.783|1.756|1.808|1.824|1.78|1.786
05838|989757|/equities/danieli---c-officine-mecca.-rnc?cid=989757|MSCI_EU_SMALLCAP||||||||||||26.7|||||||28.05|||27.83|||28.8|27.97|27.7|27.15|27.1||26.95|||||||||25.75|26|25.2|25|25|25|||||||||||||23.75||||||23.9|23.65||25.1||||||||||||24.8||||||24.25|24.25|24.4||24.3|||24.45|23.75|||23.15|23.2|22.8||22.7||||23.55|||||22.05|||||21.25||||22.3|22.85|||22.6|23|23|||21.95|22.15|21.2|21.4|22|21.7||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05839|977689|/equities/tokmanni-group-oyj|MSCI_EU_SMALLCAP||13.33|13.29|13.22|13.13|13.21|13.32|13.18|13.4|13.35|13.34|13.1|13.05|13.1|13.18|13.51||13.5|13.55|13.49|13.35|13.21|13.35|13.75|13.81|13.8|13.59|13.61|13.54|13.54|13.61|13.62|13.47|13.45|13.47|13.64|13.59|13.75|13.63|13.49|13.61|13.63|14.95|14.9|15.29|14.86|14.53||14.29|14.3|14.76|14.53|14.42||14.24|14.42|14.17|14.1|14.49|15.07|14.99|14.7|15.42|15.45|15.3|15.48|15.35|15.26|15.21|15.02|15.12|14.98|15.06|15.18|14.96|||15.18|14.96|14.6|14.68|14.96|15.18|15.42|15.84|15.78|15.81|15.51|16|15.88|15.67|15.79|15.82|15.3|15.18|15.6|15.64|15.65|15.92|15.95|15.71|15.78|15.71|15.58|15.64|15.66|15.77|15.41|15.23|15.42|14.62|14.76|15.01|14.77|14.88|15.64|15.9|15.81|15.88|15.62|15.52|15.48|15.34|14.76|14.63|14.72|14.76|14.91|14.47|14.46|14.59|14.71|14.66|14.91|14.84|15.1|15|15.09|14.91|14.76||14.62|14.76|14.81|||14.59|14.45|14.16|13.75|13.48|13.18|13.25|13.01|13.26|13.3|13.35|13.27||13.34|13.04|13.21|12.92|12.87|12.75|12.9|12.96|12.94|12.61|12.54|12.75|12.61|13.47|13.71|13.46|13.21|13.17|13.21|12.99|12.93|13.06|13.14|12.94|12.81|12.75|12.49|12.51|12.54|12.26|12.41|12|12.64|12.76|12.8|12.83|12.91|12.74|12.73|12.71|12.55|12.32|12.4|12.45|12.46|12.5|12.82|13.15|12.92|12.81|12.84|13.14|13.18|13.43|13.47|13.32|13.23|13.16|12.97|12.76|12.84|12.99|12.89|12.97|13.18|13.18|13.27|13.33|13.68|13.99|14.08|13.89|13.93|13.72|13.7|13.63|13.79|13.7|13.88|13.92|13.99|14.47|14.35|14.4|14.43|14.39|14.74|13.73|13.72|13.85|14.15|14.04|13.84
05840|26053|/equities/biogaia|MSCI_EU_SMALLCAP||125|124.3|122.8|123.1|125.9|124.5|123.2|123.3|123.4|124.4|123.7|124.2|123.3|124.3|126.5||125.2|121.2|122.9|120.2|123.7|124.6|125|125.4|124.3|125.4||126|125.8|127.1|127.8|124.2|125.4|126.9|126.8|126.3|128|127.1|134.7|132.8|130.9|132.3|134.5|132.7|129|124.8||125|128.8|113.6|114.1|113.2||117.9|116.5|115.2|113.8|114.5|117.2|116.6|119.5|118.5|120|119.3|118.7|115.9|115.7|115.5|115.9|116.1|116.2|116.1|118|124.8|||124.9|133.8|132.8|132.7|130|130|127.2|126|126|127.5|127.1|127.5|126.4|124.2|129.1|127.7|130|132.1|131.4|130.2|126.7|125.9|124.8|126.7|126|125.9|125|124.1|124.8|128.7|124.6|122.9|118.4|118.9|118.4|122|122.1|113|111.6|112.8|112.8|112.6|112.6|109.4|109|106.9|107|107.6|107|106|106|106.1|108|106.2|105.3|108.9|106.3|106.1|103.4|102.3|103|103.5|102.5||101.2|101.9|101|||100.1|98|97.65|99.4|99.65|100|99.35|100.1|101.8|101.7|100.5|101|100.9|102.5|103|104.9|106.2|105.2|105.7|105.8|107.8|108.6|108.5|104.5|102.6|100|102|103.4|105.5|106.5|104.5|105|105|102|100.4|103.1|102.8|100.3|99.6|98.95|97.65|98.7|97.95|100.2|97.35|98.6|99.55|99.7|100.6|98.15|97.7|99.1|97.45|98.3|97.15|99.75|99.05|99.25|99.8|100.4|100.7|99.35|98.65|99.05|98.15|101.1|95.6|94.5|92.7|93.55|95.8|95.65|96|94.95|96.15|96.25|96.6|97.7|101|100.3|100.7|100|101.3|101.8|101.4|101.7|101|100.4|101.8|102.9|106.3|107.7|107.9|107.6|108.7|108|107.7|107.3|106.8|103.1|103.1|105.6|106.7|108.1|104.4|101.8
05841|948943|/equities/salvatore-ferragamo-italia-spa?cid=948943|MSCI_EU_SMALLCAP||8.82|8.55|8.6|8.4|8.44|8.6|8.49|8|7.77|7.85|7.98|7.98|9.06|9.13|9.1|8.86|8.84|8.89|8.86|8.67|8.67|9.1|9.17|9.11|9.22|9.32|9.44|9.44|9.43|9.53|9.23|9.38|9.31|9.38|9.52|9.27|9.37|9.33|9.34|9.58|9.67|9.74|9.66|9.61|9.65|9.66|9.66|9.58|9.52|9.46|9.69|9.4|9.36|9.36|9.44|9.52|9.18|9.31|9.17|9.06|9.04|9.09|9.09|9.16|9.38|9.4|9.64|10.26|10.72|10.73|10.75|10.92|11.03|10.97|||11.38|11.26|11.1|11.06|11.15|11|11.14|11.34|11.34|11.48|11.65|11.64|11.75|11.63|11.63|11.62|12.13|12.05|12.2|12.37|12.15|12.22|12.53|12.27|12.49|12.78|12.78|12.69|12.82|12.96|12.83|12.65|12.52|12.82|12.12|12.28|12.07|12.13|11.83|11.75|11.67|11.83|11.65|11.89|11.79|11|10.99|10.97|10.59|10.6|10.74|10.47|10.92|11.22|11.3|11.33|11.59|11.98|11.73|11.59|11.75|11.68|12.13||12.25|12.22|12.34|||12.29|12.33|12.2|12.2|12.31|12.52|12.77|12.32|12.26|12.11|12.07|11.72|11.79|11.84|11.68|11.75|11.56|11.78|11.68|11.85|11.79|11.84|11.88|12.02|12.31|12.29|12.07|12.53|12.45|12.15|12.19|12.31|12.21|12.01|11.97|12.02|11.96|11.45|11.61|11.4|11.2|11.34|11.6|11.77|11.65|11.55|12.06|12.06|11.97|11.98|11.82|11.88|12.05|12.13|11.81|12.11|12.32|12.23|12.02|12.34|12.61|12.35|12.35|12.55|12.95|13.22|13.77|13.81|14.2|14.23|14.21|14.21|14.13|14.2|14.46|14.27|14.12|14.28|14.48|14.7|14.61|14.64|14.53|14.38||14.21|14.29|14.47|14.45|14.47|14.25|14.24|14.26||14.29|14.36|14.54|14.29|14.31|14.6|14.64|14.51|14.43|14.76|14.76|14.78
05842|23597|/equities/acea?cid=23597|MSCI_EU_SMALLCAP|||||||||||||||||16.5|||||||16.81||16.83||||||||||||||16.61||||||16.48||||||||||||16.3||15.92||||15.34|||||||||16.27|16.15|16.38||||16.18||15.79|||15.79||15.49|||15.54|15.82|15.71|14.87||14.4|||13.78|13.71|||||13.82||||||||13.81||||||||||||||14.04|||||||13.93||13.97|14.13||||||||||||||||13.56|||||13.09|||12.89||12.92|12.52|||12.7|12.73||12.21|||||||11.28|||||||11.84|11.65|||||||||||||10.96|||||||10.41||10.1|||||||||||||10.79|10.65||||||||||||10.83||10.43|10.32|||||10.37|||||||||||||
05843|1010841|/equities/munters-group-ab|MSCI_EU_SMALLCAP||196.7|196.3|202.6|200.4|195.5|190.2|192.4|192.9|190|198.3|199.8|202|201|204.4|204.6||208|207.6|223.6|229.4|228.6|233|238.6|228.6|234|228.4||226|223.6|223.4|228|227.8|228|229.4|226.6|229.2|233.2|240|237|239|235|235.2|233.8|229|235|237.6||231.2|228.6|225.6|222.8|214||223|221.6|222.2|216|212.2|199.3|174.2|176.2|172.8|175.8|175.8|177.6|177.5|184.8|181.8|180.9|186.7|185.2|183.5|183.7|182|||192.1|190.1|197.3|200.8|195|196.4|196.4|195.3|194.3|193.5|191|191|187.1|186.2|189.3|191.6|186|183.8|186.3|188.3|189.3|185.6|175.6|178.9|175.5|170.5|164.7|166.5|166|164.1|161.9|160|162.9|165|161.7|158.3|152.7|151.3|153.6|150.8|157.9|166.3|168.7|164.8|162.1|164.3|164.3|153.9|156.7|155.3|157.5|156.1|155.9|154.2|156.9|152.8|160|159.6|157.8|157.6|159.3|157|160.8||163.5|160.4|152.9|||152.2|152|153.7|151.7|151.6|151.4|144.2|139.4|139.6|142|139.7|137.9|140.5|141.2|141.4|147.5|146.6|143.6|140.8|143.3|144|143.5|143|141|143.6|147.8|147.5|153|146.2|137.3|138|142|139.3|141|137.1|140.8|138.7|136.2|135.8|134|119.8|114|115.7|112.6|114.8|116.2|119|119.9|121.7|131|136|138.7|137.2|136.8|133|133|134|132.3|135.7|138.3|140.5|139.3|134.7|134.3|135.2|133.5|134.4|142.2|137.8|136|137.7|136.2|134|138.5|140|138.4|137.5|137.7|138|137.2|130.4|135.5|137.1|136.2|141.6|139|132.5|127.5|129.4|127.3|125.7|125.6|129.6|129.5|132.5|132.3|133.4|133.2|133.4|134|135.9|133.7|132.2|134.7|133.6|132
05844|1081634|/equities/carel-industries|MSCI_EU_SMALLCAP||17.82|17.72|18.32|18.36|17.74|17.62|17.12|16.94|16.8|17.06|17.3|17.44|17.4|17.5|17.6|17.5|17.74|16.92|17.24|17|17.36|17.44|18|17.4|17.36|17.3|17.08|17.56|17.42|17.78|17.48|17.54|17.4|17.96|18.28|17.4|17.64|17.58|17.84|18.46|18.28|19.04|18.82|17.06|18.58|18.62|17.74|19.08|19.22|19.02|18.84|18.98||19.02|19.28|18.74|18.04|18.48|18.56|17.92|18.42|18.56|18.5|18.74|19.08|19.3|19.72|19.84|19.82|20.05|19.94|20.05|20.95|20.5|||20.35|21|20.5|20.55|19.86|20.15|19.46|19.5|19.54|19.56|19.3|19.28|19.68|19.96|20|20.1|21.8|21.5|21.9|21.85|21.4|21.6|22|22.15|22.2|22.45|22.2|22.45|22.4|22.85|22.45|22.45|22.25|22.5|22.75|22.65|22.9|22.1|22.25|22.35|22.85|22.5|22.8|23.1|22.65|22.25|22.7|22.3|22.1|22.2|22.85|22.5|22.8|22.9|23.1|22.6|22.95|23.15|23.25|23.1|23.3|23.3|23.95||24.8|24.75|25.15|||24.3|24.95|24.85|23.95|23.65|24.45|23.65|22.05|22.05|22.05|22.2|22.55|22.45|22.4|22.3|23.2|23.3|23.05|22.5|21.3|20.95|20.15|20.3|20.25|20.8|21.0222|20.9737|22.1874|22.3331|21.3621|21.2164|21.6534|21.1679|20.8766|20.1969|20.5853|20.294|19.187|19.1093|18.1966|18.0218|18.0801|18.3714|18.8569|18.8763|18.9734|19.7599|19.2841|21.3135|21.0222|21.265|21.7019|21.5077|21.2164|20.4396|21.265|21.2164|21.3135|21.6534|21.3621|22.0418|21.7019|21.7019|20.9737|21.3135|21.4592|21.5563|22.3331|22.4302|23.3041|23.4012|23.6439|23.6439|23.6439|23.8867|24.0809|24.4693|25.5859|26.2171|25.3917|25.4403|25.1975|24.3236|24.8577|24.8577|24.4693|24.1294|24.3722|25.1004|24.5178|24.3236|24.7606|24.8091||24.2751|24.1294|24.6635|24.3722|24.3236|24.3722|25.0033|24.9548|25.4403|25.2461|25.2946|25.149
05845|989910|/equities/r.e.n?cid=989910|MSCI_EU_SMALLCAP||2.345|2.31|2.293|2.288|2.31|2.3|2.283|2.268|2.288|2.3|2.293|2.305|2.325|2.33|2.335|2.353|2.345|2.345|2.33|2.335|2.335|2.325|2.345|2.363|2.378|2.34|2.31|2.335|2.325|2.3|2.315|2.31|2.358|2.453|2.45|2.445|2.473|2.478|2.473|2.453|2.463|2.483|2.493|2.383|2.33|2.293|2.315|2.288|2.278|2.28|2.268|2.258|2.2625|2.263|2.24|2.225|2.225|2.245|2.235|2.215|2.2|2.2|2.188|2.2|2.215|2.205|2.188|2.2|2.193|2.183|2.21|2.21|2.2|2.2|||2.2|2.2|2.188|2.183|2.158|2.158|2.14|2.145|2.168|2.168|2.168|2.183|2.215|2.23|2.273|2.235|2.245|2.245|2.23|2.193|2.183|2.205|2.2|2.215|2.21|2.235|2.235|2.23|2.215|2.21|2.193|2.183|2.215|2.188|2.173|2.193|2.22|2.225|2.253|2.253|2.273|2.253|2.253|2.268|2.263|2.278|2.288|2.305|2.3|2.3|2.3|2.32|2.335|2.325|2.32|2.335|2.33|2.34|2.345|2.357|2.35|2.33|2.33||2.315|2.31|2.32|||2.335|2.32|2.382|2.393|2.415|2.43|2.458|2.425|2.425|2.44|2.43|2.445|2.453|2.445|2.453|2.458|2.425|2.445|2.44|2.435|2.42|2.42|2.415|2.41|2.42|2.425|2.43|2.467|2.46|2.458|2.462|2.453|2.435|2.473|2.482|2.482|2.467|2.458|2.445|2.435|2.43|2.44|2.425|2.42|2.415|2.425|2.43|2.43|2.445|2.425|2.44|2.445|2.445|2.445|2.41|2.4|2.405|2.39|2.393|2.41|2.43|2.445|2.467|2.458|2.482|2.478|2.493|2.487|2.487|2.49|2.51|2.487|2.482|2.505|2.505|2.505|2.493|2.493|2.487|2.5|2.505|2.493|2.473|2.482||2.462|2.453|2.453|2.445|2.453|2.445|2.453|2.453|2.462|2.458|2.478|2.453|2.458|2.462|2.462|2.462|2.473|2.482|2.487|2.493|2.495
05846|7064|/equities/eurocom-prop|MSCI_EU_SMALLCAP||23.1|23|22.7|22.5|22.5|22.7|22.5|22.5|22.25|22.5|22.5|22.25|22|22.05|22.2|22|22.25|21.95|22.15|21.65|21.65|21.95|23.6|22.75|23.5|23.15|23.45|23.6|23.65|23.6|23|22.9|22.7|23.1|23.05|22.9|22.7|22.9|22.75|22.4|22.35|22.55|22.65|22.3|22.1|22|21.75|21.8|21.85|21.85|21.8|21.7||21.4|21.35|21.15|20.75|21.05|21.35|21.1|20.75|20.85|20.65|21.1|21.3|21.2|21.15|21.05|21.2|21.5|21.6|21.7|21.15|21.35|||21.14|20.9|20.74|20.68|20.48|20.54|20.16|20.14|20.12|19.7|19.72|19.7|19.73|20|20.12|19.76|19.62|19.57|19.68|19.7|19.81|19.57|19.8|19.9|20.16|20.16|20.04|19.9|20.04|20|20.06|19.7|19.64|20.16|19.94|20.36|20.04|20.16|20.2|20|20.22|20.82|20.94|21.08|21.04|21.1|21|20.68|21.12|20.94|20.9|20.9|21.32|21.58|21.92|22.22|22.88|22.68|22.44|22.44|22.44|22.14|22.44||22.2|22.42|22.4|||22.22|22.28|22.54|22.38|22.14|22.26|21.82|21.06|21.2|21.3|21.38|21.24|21.48|21.5|21.72|21.8|21.44|21.36|21.22|21.04|21.04|21.08|21.1|20.98|21.02|21.3|21.16|21.64|22|21.22|21.6|21.86|21.64|21.68|21.54|22.18|21.72|20.78|20.24|20.06|19.91|19.64|19.59|19.77|19.49|19.61|19.72|19.76|19.94|20.12|19.72|20.48|20.3|19.94|20.28|20.26|20.48|20.62|20.42|20.94|21.02|20.36|20.3|20.6|20.62|21|21.34|21.22|20.86|20.96|21.12|21.86|21.82|21.88|21.72|21.62|21.76|22.14|22.3|22.5|22.42|22.18|22.42|22.74|22.14|22.08|21.86|21.98|21.72|21.5|21.94|22.16|22.2|22.2|22.1|22.22|22.46|22.46|22.54|22.58|22.78|22.58|22.74|22.7|23|22.74
05847|989780|/equities/evn-ag?cid=989780|MSCI_EU_SMALLCAP||29.53|29.45|29.35|29.78|30|30.2|30.15|29.83|29.78|30|29.68|29.15|29.88|30|29.83|29.45|29.1|29.3|29.2|29.3|29.1|29.4|29.58|29.35|29|28.93|29|28.73|28.68|28.63|28.53|28.35|28.53|29.1|29.05|28.83|28.88|28.63|28.83|29.05|29.15|29.2|29.35|29.2|29|29.35|28.78|28.88|28.53|28.55|28.83|28.93|28.675|28.68|28.25|28.05|27.68|27.73|27.83|27.58|26.83|26.53|25.83|25.88|25.3|25.4|25.25|24.83|24.68|24.53|24.58|24.25|24.3|24.45|||24.4|24.2|24.68|24.45|24.4|24.15|24.35|24.35|24.25|24.25|24.53|24.35|24.53|24.63|24.78|24.73|24.93|24.45|23.78|24|23.78|23.35|23.3|23.1|22.93|23.45|23.25|23.1|23|23.3|23.53|23.3|23|23.53|23.53|23.53|23.53|23.88|25.45|25.53|25.58|25.83|25.3|25.3|25.25|25.25|25.15|25.58|25.2|25.45|26.1|26|27.1|28|28.25|29.15|29.3|28.77|28.52|28.6|28.52|28.35|28.45||28.25|28.35|28.4|||28.3|27.93|28.05|28.05|27.88|28.15|27.35|26.52|26.82|27.05|27.05|27.15|27.3|27|27.2|27|26.88|27.15|27.05|27|26.82|26.88|26.68|26.88|26.85|27.3|27.05|26.88|26.3|26.4|26.15|25.82|25.82|25.85|26.2|26.15|25.88|25.57|25.52|25.3|25.3||24.82|24.82|24.62|24.62|24.73|24.73|24.82|24.88|24.93|25.1|24.77|24.62|24.62|24.5|24.68|24.4|24.68|24.88|25.3|24.88|24.82|24.62|24.62|24.62|24.68|24.35|24.1|24.2|23.73|23.77|23.25|23.2|23.25|23.1|22.77|22.88|22.77|22.82|22.73|22.52|22.4|22||21.82|21.82|21.68|21.3|21.4|21.52|21.68|21.62|21.73|21.57|21.57|21.45|21.45|21.5|21.4|21.35|21.3|21.3|21.62|21.62|21.52
05848|989950|/equities/spar-bank-nord?cid=989950|MSCI_EU_SMALLCAP||68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|124|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|126.6|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|68.8|||114.3|115.59|115|114.05|114.39|113.03|113.58|124.49|120.8|124.81|123.1|123.87|121.55|121.3|122.81|121.1|121.09|121.82|123.6|122.24|121.42|120.91|118.4|118.09|118.26|120|120.91|122.41|121.99|122.11|118.97|119.63|118.9|117.14|114.3|114.61|115.11|117.36|116.99|120.78|116.99|117.99|118.2|116.36|116.39|114.87|113.73|111.19|110.78|109.4|109.32|108.98|110.46|113.5|114.64|111.41|110.34|111.46|109.51|108.72|108.17|107.7|107.21||106.6|106.8|107.26|||106|104.71|104.7|105.5|105.69|106|105.04|104.19|102.94|104.27|103.08|105.2|106.3|105.89|104.71|103.99|103.82|103.94|103.2|103.77|104.29|103.42|102.89|104.9|104.6|104.08|103.5|105.1|104.69|103.59|103.3|104.5|104.18|104|106.2|102.5|101.66|105.2|107.23|104.52|104.95|101.6|104.52|105.2|107.15|108.96|110.3|111.16|110.65|111.17|111.79|116.2|115.17|111.56|107.94|107.81|106.42|104.82|105.5|106.72|109.4|108.5|108.8|109.65|110.65|109.94|107.01|106.22|104.76|103.32|104.21|103.91|102.89|103.15|103|103.18|103|105.4|106.33|106.23|104.83|104.59|104.71|106.84|106.04|105.43|104.9|103.62|105.8|106|105.08|107.32|107|107.34|109.68|111.51|112.38|112.4|108.87|111.51|111.02|108.9|108.29|107.81|107.93|108
05849|1056296|/equities/uniqa-vers?cid=1056296|MSCI_EU_SMALLCAP||8.04|8.05|8.05|8.04|8.04||8.04|8.04|8|8|7.95|7.96|7.95|7.96|8.01|7.75|7.75|7.69|7.68|7.7|7.62|7.69|8.21|8.17|8.2|8.24|8.22|8.22|8.24|8.25|8.23|8.19|8.16|8.24|8.27|8.26|8.24|8.25|8.3|8.29|8.28|8.28|8.29|8.3|8.26|8.25|8.27|8.25|8.26|8.2|8.22|8.24||8.25|8.31|8.28|8.27|8.24|8.19|8.14|8.15|8.12|8.11|8.04|8.09|8.11|8.05|8.06|8.08|8.16|8.12|8.1|8.09|8.03|||8.01|8.01|8|8.06|7.9|7.9|7.86|8|8.01|7.9|8.05|8.08|8.08|8.08|8.1|8.06|8.06|7.94|8.03|8.08|8.09|8.07|8|7.99|7.87||7.79|7.81|7.83|7.8|7.76|7.73|7.75|7.76|7.62|7.79|7.63|7.77|7.78|7.69|7.69|7.78|7.7|7.74|7.79|7.78|7.67|7.58|7.6|7.55|7.55|7.53|7.55|7.42|7.53|7.46|7.52|7.53|7.5|7.42|7.5|7.41|7.42||7.45|7.41|7.41|||7.39|7.39|7.4|7.26|7.35|7.34|7.43|7.44|7.6|7.55|7.56|7.58|7.58|7.6|7.6|7.62|7.57|7.63|7.71|7.67|7.66|7.72|7.83|7.78|7.75|7.77|7.79|7.8|7.79|7.76|7.8|7.83|7.78|7.74|7.7|7.75|7.71|7.66|7.61|7.5|7.49|7.52|7.47|7.47|7.47|7.5|7.59|7.61|7.6|7.6|7.56|7.65|7.63|7.61|7.56|7.6|7.58|7.57|7.54|7.72|7.66|7.63|7.63|7.57|7.57|7.57|7.54|7.54|7.51|7.51|7.58|7.55|7.53|7.57|7.55|7.5|7.49|7.52|7.49|7.46|7.49|7.43|7.43|7.39|7.37|7.33|7.3|7.3|7.31|7.32|7.28|7.34|7.25|7.35|7.41|7.37|7.41|7.4|7.38|7.42|7.39|7.36|7.29|7.43|7.37|7.48
05850|989777|/equities/europris-asa?cid=989777|MSCI_EU_SMALLCAP||67.53|72.85|73.78|73.72|73.68|73.83|72.25|71.63|71.93|72.75|72.6|71.58|72.95|72.95|74.1|72.75|72.8|74.05|74.2|74.35|73.63|72.9|73.08|73.63|71.88|71.03|71.22|71.22|71.22|72|70.15|70|70.35|70.65|70.35|69.43|69.08|68.8|69.88|70.35|70.35|70.35|71.13|70.65|70.15|69.58|70.25|70.25|69.33|68.75|68.05|67.33|69.88|69.88|69.68|68.45|69.03|79.63|78.95|78.9|78.6|78.9|78.9|80.55|82.4|81.88|80.45|80.35|80.8|80.2|76.75|77.68|78.6|79.43|||77.18|77.18|77.18|75.47|75.38|73.63|74.45|74.35|74.75|74.45|74.6|75.63|73.58|72.6|73.13|71.83|72.3|73.33|73.93|74.55|72.65|71.68|71.72|71.68|71.43|71.58|70.9|72.25|71.88|71.83|72.35|72.95|73.22|72.7|72.2|74.05|73.88|74.25|75.78|75.03|76.35|79.18|79.55|79.38|79.78|81.38|81.22|82.25|81.63|80.6|79.43|80.05|80.65|79.58|79.08|79.13|78.75|79.83|76.9|76.75|77.67|76.6|76.7||76.45|75.83|75.38|||74.15|75.33|76.3|76.5|73.08|69.78|71.03|70.95|70.75|70.45|70.6|71.53|71.92|71.33|71.12|71.78|71.17|71.22|70.65|70.7|69.42|68.3|68.3|67.67|68.45|68.65|69.53|69.78|68.2|67.47|66.85|66.65|66.55|65.47|65.38|63.17|64.05|63.17|63.33|62.9|62.55|62.05|62|63.33|62.15|63.12|62.2|62.2|60.7|60.95|61.92|60.9|60.4|61.08|60.25|59.17|59.2|58.95|58.85|60.35|59.77|58.55|58.15|58.1|57.88|59.12|59.42|59.52|58.9|59.23|60.85|61|61.08|60.9|61.77|60.95|60.25|60|59.73|60.5|60.4|60.5|60.05|60.35||60.8|61.23|61.02|61.73|63.08|62.6|63.17|63.42|62.6|62.65|61.38|61.67|61.58|61.67|60.9|61.02|61.08|61.08|60.45|61.27|60.25
05851|989784|/equities/faes-farma-sa?cid=989784|MSCI_EU_SMALLCAP||3.52|3.51|3.47|3.5|3.5|3.49|3.49|3.59|3.6|3.62|3.58|3.59|3.64|3.65|3.65|3.64|3.68|3.7|3.75|3.72|3.7|3.73|3.78|3.7|3.77|3.81|3.76|3.76|3.72|3.79|3.79|3.8|3.72|3.71|3.71|3.68|3.68|3.69|3.65|3.66|3.64|3.59|3.62|3.62|3.56|3.52|3.52|3.51|3.48|3.49|3.45|3.42|3.41|3.41|3.35|3.35|3.33|3.28|3.27|3.18|3.15|3.14|3.14|3.15|3.17|3.15|3.15|3.16|3.16|3.11|3.14|3.14|3.15|3.14|||3.16|3.18|3.19|3.15|3.12|3.05|2.95|2.96|2.93|2.93|2.97|2.97|2.99|2.98|3|3|2.97|2.99|2.97|3.01|2.99|2.99|3.06|3.04|3.01|3.03|3.02|3.02|3.01|3.01|3.06|3.06|3.07|3.07|3.08|3.07|3.08|3.07|3.05|3.05|3.04|3.06|3.05|3.04|3.1|3.11|3.12|3.11|3.1|3.11|3.11|3.12|3.14|3.16|3.16|3.17|3.24|3.25|3.23|3.22|3.24|3.22|3.18||3.16|3.17|3.2|||3.19|3.2|3.17|3.14|3.15|3.18|3.18|3.19|3.18|3.21|3.19|3.2|3.2|3.17|3.18|3.15|3.15|3.12|3.12|3.16|3.17|3.17|3.13|3.11|3.05|3.02|3.03|3.03|3.08|2.99|3.01|3.01|3.03|3.01|3.02|3.01|2.99|2.94|2.97|2.91|2.9|2.88|2.88|2.9|2.95|2.95|3|2.99|3.02|3.02|3.08|3.1|3.11|3.12|3.1|3.1|3.12|3.08|3.13|3.22|3.23|3.2|3.15|3.13|3.11|3.15|3.16|3.21|3.2|3.25|3.25|3.25|3.21|3.19|3.16|3.16|3.14|3.14|3.18|3.21|3.23|3.22|3.23|3.25||3.21|3.23|3.23|3.21|3.17|3.17|3.17|3.19|3.16|3.17|3.14|3.18|3.14|3.11|3.14|3.1|3.14|3.14|3.17|3.18|3.2
05852|964568|/equities/aurelius-ag|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05853|949103|/equities/hibernia-reit?cid=949103|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05854|995934|/equities/diversified-gas---oil-plc|MSCI_EU_SMALLCAP||1181|1174|1110|1106|1089|1114|1116|1095|1064|1066|1050|1033|1030|1056|1075|1075|1125|1099|1105|1084|1113|1136|1163|1137|1137|1104|1115|1106|1116|1160|1175|1163|1104|1132||1097|1115|1103|1122|1125|1124|1142|1101|1108|1088|1114|1111|1134|1113||1068|1054|1081|1126|1159|1123|1092|1076|1081|1090|1074|1094|1097|1092|1096|1127|1106|1079|1057|1026|1003|987.5|985|967.5|||948|892.5|854|876|878|891|882|888.5|923.5|921.5|910.5|916.5|915|922.5|930.5|938.5|930|928|924.5|957|935.5|984|1000|993.5|952.5|983.5|957|924|921.5|935|935|904.5|915.5|907.5|919.5|935|909.5|916|895.5|897.5|904.5|916.5|930|943.5|948|951.5|942.5|845|962|958|955|978.5|1026|1000|1105|1097|1114|1149.5|1140|1178|1220|1176.5|1198.5||1115|1110.5|1161.5|||1094|1078|1082.5|1122|1310.5|1335.5|1314.5|1240|1241|1270|1301|1280|1281.4|1338.4|1288|1301|1310|1362|1400|1410|1426|1444|1408|1431|1460|1484|1442|1450|1415|1333|1359|1380|1342|1370|1407|1429|1441|1341|1337|1353|1387|1367|1376|1403|1432|1415|1440|1480|1484|1467|1481|1497|1484|1502|1521|1454|1433|1342|1436|1573|1613|1621|1641|1625|1621|1630|1636|1690|1649|1661|1756|1784|1725|1738|1733|1721|1717|1692|1734|1678|1762|1831|1920|1828||1781|1785|1812|1817|1812|1801|1799|1815|1811|1837|1863|1887|1873|1834|1826|1844|1852|1828|1875|1896|1857
05855|1123217|/equities/illimity-bank|MSCI_EU_SMALLCAP||4.668|4.702|4.802|4.97|5.05|5.04|4.936|4.86|4.8|4.856|4.768|4.79|4.78|4.87|4.99|4.716|4.75|4.676|4.73|4.67|4.61|4.7|4.816|4.788|4.918|4.94|4.934|4.908|5.005|5.065|5.215|5.215|4.77|4.818|4.826|4.784|4.752|4.894|4.858|5|5.37|5.335|5.35|5.45|5.375|5.16|5.325|5.3|5.45|5.255|5.26|5.2||5.225|5.36|5.11|4.812|4.88|4.868|4.794|4.616|4.598|4.416|4.452|4.57|4.588|4.606|4.676|4.638|4.566|4.664|4.85|4.79|4.718|||4.86|4.816|4.586|4.604|4.528|4.41|4.438|4.5|4.372|4.324|4.354|4.494|4.452|4.38|4.492|4.558|4.54|4.53|4.54|4.63|4.6|4.7|4.832|4.824|4.82|4.802|4.752|4.766|4.87|4.972|4.858|4.886|4.758|4.916|5|5.07|5.135|5.13|5.09|5.045|5.025|5.11|5.045|5.135|5.305|5.28|5.31|5.21|5.205|5.08|5.125|5.155|5.15|5.21|5.275|5.285|5.28|5.365|5.48|5.5|5.44|5.465|5.5||5.455|5.47|5.495|||5.475|5.39|5.475|5.525|5.45|5.55|5.51|5.44|5.5|5.565|5.485|5.37|5.375|5.315|5.305|5.325|5.305|5.28|5.26|5.24|5.375|5.435|5.58|5.465|5.54|5.635|5.63|5.78|5.82|5.665|5.39|5.33|5.185|5.095|5.08|5.125|4.864|4.884|4.814|4.876|4.736|4.662|4.636|4.738|4.726|4.986|5.05|5.175|5.16|5.135|5.095|5.19|5.27|5.18|5.165|5.14|5.075|5.08|5.155|5.275|5.27|5.2|5.32|5.24|5.285|5.38|5.385|5.54|5.46|5.43|5.495|5.575|5.585|5.645|5.69|5.6|5.61|5.715|5.835|5.925|5.99|6.05|6.14|6.205|6.055|6.02|6.08|6.14|6.245|6.205|6.155|6.19|6.125||6.115|6.015|5.97|5.98|6.055|5.89|5.815|5.785|5.9|5.92|6.22|6.24
05856|1024305|/equities/pharma-mar-sau?cid=1024305|MSCI_EU_SMALLCAP||||||||||34.26||||35.225||||||||||||||||||||||||||||||||||||||31.15||||||||||||||26.85|||||||||||||||29.29||||||30.378||||32.496||33.21|31.16|||||34.9|||33.65||||||||||||||||||||||44.13|||||||||43.284|||||||||||||||||||||46.26||42||||||||||||||||||||||35.81|||||34|||||||||||||||||||||32.095|||||33.34||||||||||||34.47||||||||38.51|||||||||||||||||||35.7|36.835|||35.43
05857|985189|/equities/swedencare-publ-ab|MSCI_EU_SMALLCAP||53.8|53.7|53.5|55.45|55.75|56.3|56.95|56.5|57.8|59|59|59.25|59.8|62.05|62|62.65|62.65|61.15|59|58.45|59|61.15|64.4|63.45|62.55|61.9||60.05|59.3|59.1|59.2|59.35|59|58.7|57|55.95|56.75|58.3|55.7|56.35|55.05|55.45|54.7|55.5|55|54.55||53.1|54.2|58.05|56.65|56.35||56.6|54.5|55|54.65|57.3|57.5|57.55|55|59.75|60|61.75|61.45|63.85|64.15|65.45|66.2|66.9|63.25|63.85|63.95|63.25|||63.94|65|67.46|65.48|66.96|65.1|63.7|64.14|64.3|62.66|60.86|61.8|60.5|60.56|60.98|58.08|57.76|55.54|55.18|55.1|54.34|56.32|57.04|55.54|59|59.7|60.7|59.32|61.62|63.34|61.58|58.82|58.6|59.06|58.5|63|62.54|62.92|61.48|61.88|62.18|61.86|62.72|62.08|62.3|64|63.22|64.06|64.58|64.6|62.9|64.6|66.7|67.08|67.7|66.94|66.36|64.54|64.02|66.54|67.82|64.52|60.42||60.96|62|61.02|||61|60.56|63.26|62.84|62.5|60.76|62.54|65.3|63.16|62.38|59.7|61.8|62.94|59.9|61|58.92|59|58.44|59.12|57.34|57.84|58.02|58.4|59|54.6|53.06|51.48|52.54|49.53|48.6|49.34|49.5|48.5|46.97|46.93|45.5|44.85|44|45.23|45.35|44.04|43.11|42.8|34.18|35|35|35.1|35.03|34.93|35.06|33.9|36.25|38.75|39.26|37.7|38.88|38.11|37|38.15|39|40.86|42.5|44.98|45.04|46.5|45.03|45.37|44.88|44.61|45.47|46|45.79|45.47|45.41|45.95|45.96|46.39|46.05|46.87|46.6|46.9|47.2|47.55|47.37|47|47|47|47|47.5|47|47.98|47.39|49.58|48.5|49.25|47.95|49|48|46.04|47.2|48.7|47.13|46.19|46.07|45.13|44.53
05858|6788|/equities/chemring|MSCI_EU_SMALLCAP||391.5|395.5|387|380|380|377|377.5|376|370|372|372.5|377|375.5|379|383|377|382.5|382|379.5|377|374.5|381|379|381|385|384|378|380.5|394.5|394.5|386|381.5|378.5|385.5||396|394|386|394|394|394|393.5|389|386.5|378.5|385.5|386.5|387|382.5||390.5|384|387.5|375|377.5|373.5|365|365|364.5|362.5|344|343.5|346|354.5|359|359|353|346.5|342.5|360.5|357|363.5|363|359|||363|359.5|360.5|356|358|359|360|361.5|363.5|347|346.5|347|346|350|350|354|359|351|351|354|347|343|344|351.5|353|362.5|355|353.5|354.5|353.5|353|351.5|354|358.5|354|351|355.5|357.5|353.5|351|349.5|352|353|353|353.5|350.5|351|349|356.5|352|353|345.5|347|346|350|346|348|344.5|348|345.5|353.5|350|351||350.5|352|353.5|||352|348.5|348|346.5|338.5|335|333|333|326|327.5|327.5|327|331|324|317.5|319.5|315.5|315|316|310|319|317|310|309|306.5|305.5|303.5|300|300|295|294.5|297.5|289.5|288|287|292|291|287|279.5|281.5|278.5|273.5|277.5|277|285.5|280|275.5|275.5|274|268|268.5|271.5|273.5|278|272.5|270|265.5|259|266|271|277.5|275|276|277.5|278.5|285|283|282|279.5|280|283.5|292|285|286|304.5|301|300|291.5|289.5|290|289|291|285|288||289.5|285.5|284.5|280.5|277.5|281.5|282.5|293|293|296|296|300|306|304.5|303|301.5|302.5|301.5|305|283.5|285.5
05859|942380|/equities/spire-healt|MSCI_EU_SMALLCAP||240|241|237|238.5|239|241|237|237.5|234.5|234.5|235|234.5|236|237.5|238.5|240|240|235|236.5|238|237|241|244|245|247|250|254.5|255|257|255.5|253|252|249.5|251.5||255|255.5|266|258.5|258|258.5|260.5|261.5|259.5|253.5|253.5|252.5|252|250.5||248|245.5|245|246.5|250|246.5|247|247.5|247|247|246|248|238.5|238.5|239|238|238|237|231.5|235|234|234|231.5|233.5|||232|232|233.5|230|231|230|225|230|234.5|235|235.5|238|236|236.5|238|236.5|238.5|234|231|233|225.5|236.5|242|242|241.5|241.5|239|240|241.5|243|241|237.5|237|238|237|240|238|235|234|236.5|235|237|235|236.5|238.5|229.5|227.5|227|228|225|225|223|225|224|225.5|224|226.5|226|227|224.5|226|224.5|225||226.5|227|228|||229|227|226.5|222.5|225|227|227.5|225|224|222|221|222.5|224|223.5|224|225|222.5|225.5|224.5|225.5|225|226.5|226|225|228|227|225.5|228.5|228|224|223|223.5|222.5|222|223|224|223|216|213.5|211.5|211|210|214.5|213|214|214|221|216|219|215.5|213.5|218|217.5|217|216.5|221|221|221|222|226|233.5|231|231|229.5|229|225|228|225.5|222|222|221.5|217|214|212|212.5|210|212|212|215.5|216|217|217.5|216.5|221||213.5|216|217|215|212|216|223.5|225.5|225.5|224|222.5|215.5|215.5|215.5|212|214.5|214.5|214|217.5|215.5|217
05860|28689|/equities/ncc-group|MSCI_EU_SMALLCAP||151.2|155|152.6|153|153|153.4|153.2|153.4|154.2|152.6|152.6|151.8|150.2|151|153|153.8|156|143.8|145.6|143.4|144|144.8|145.2|145.2|147.6|144.6|140|137.2|135.6|139.8|139.6|141.4|140.6|144||145.8|138.6|137|138|135|135|135.6|136.6|135|135.6|136|136.8|135.4|131.2||132.2|131.4|132.8|135.6|136|134.4|127.8|127|127.8|125.2|122.2|123|123|123.2|123.8|124.4|121.4|121.8|122.2|123|123.6|125|124.6|124|||124.4|124|124.4|123.4|123.6|124|125.2|126.8|125.2|125|123|122.8|124.8|124.2|124.2|125.8|124.4|121|122.2|124.6|126.4|124.8|126.8|125|126.4|127.4|124|123|125.6|126.8|126.6|122.2|121|124|123|122.4|121.6|121.2|119.4|121.2|119.8|121.2|118.2|123|126|125.4|131|128|124.2|123.6|126.2|125.2|125.6|124.2|125.4|123.2|123.4|123.6|126.4|124|124|124|124.8||128.8|130|132.6|||130|129|130.2|128.6|126|126.8|124.4|122.2|122.4|121|121.8|119|117.6|115.4|118|120.8|121.4|120.2|113|112.4|112.6|112|112|112.8|111.6|112|110.6|112.2|110.6|107|108|110|109.4|110.4|109.6|111.2|110.4|110.2|106.6|102.8|101.8|100.4|100.2|101.6|102.6|102.2|105.4|105|105|106.4|104.2|108|112|112|107.4|111.2|110|111|112|114.6|118|111.2|103|100.4|104.2|105.6|103|108.4|105|101|100|96.4|92.1|94.7|94.8|96.5|95.5|96.5|98.7|100|100.2|99.7|98.1|99.4||96.9|96.6|98.4|98.4|98.1|98|99|98.2|96.3|96|96.6|96.5|96.1|94|94.3|95.5|96.3|99.2|100.4|96.5|96.9
05861|1080046|/equities/team17|MSCI_EU_SMALLCAP||295|295|295|290|285|285|280|282|285|282.5|275|275|277|275|275|267|267.5|274|270|265|270|282|300|292|310|317|315|313|306|312|312|295|277|290||278|295|272|277|278|265|268|270|270|267|270|265|267.5|279||267|265|260|260|263|272|270|275|270|255|255|250|251|255|260|255|250|254|235|230|235|222|226|226|||235|235|225|228|227.5|225|225|220|222|222|230|230|235|240|243|240|235|240|234|235|241|238|238|235|245|255|269|275|274|270|265|263|252|240|240|235|236|250|250|240|250|270|278|254|250|227.5|211|205|197|200|209|195.5|195|194|195|198|194.5|195|195.5|193|192|193|190||185|186|188|||185|183|185|180|179|176|165|155|152|154|160|155|159|156|157|165|165|174|182|185|180|314|316.5|330|340|345|340|330|323|320|330|315|315|305|286|270|265|267.5|265|265|265|262.5|265|260|255|256|250|247|246|240|240|244|245|240|248|257|260|250|270|270|265|275|280|290|295|300|308|310|312.5|330|330|330|332.5|332.5|335|330|328|324|335|335|335|340|332|350||343|344|332.5|335|335|330|335|330|325|317.5|320|326|320|318|317.5|325|322.5|305|316|316|325
05862|1009008|/equities/dalata-hotel-g?cid=1009008|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05863|15203|/equities/cfe|MSCI_EU_SMALLCAP||7.38|7.38|7.36|7.36|7.45|7.45|7.46|7.56|7.57|7.46|7.45|7.52|7.53|7.55|7.51|7.63|7.71|7.67|7.5|7.65|7.68|7.72|7.8|7.9|7.75|7.9|8.01|7.71|7.71|7.62|7.5|7.61|7.52|7.46|7.52|7.53|7.46|7.5|7.43|7.65|7.64|7.56|7.57|7.68|7.85|7.7|7.7|7.71|7.7|7.65|7.65|7.66||7.65|7.61|7.67|7.73|7.57|7.62|7.55|7.4|7.4|7.34|7.32|7.3|7.26|7.25|7.35|7.21|7.2|7.15|7.15|7.18|7.14|||7.16|7.23|7.14|7.36|7.47|7.53|7.5|7.55|7.48|7.36|7.41|7.31|7.32|7.41|7.35|7.3|7.4|7.25|7.31|7.2|7.44|7.4|7.62|7.5|7.53|7.62|7.5|7.59|7.56|7.59|7.61|7.65|7.7|7.64|7.72|7.71|7.77|7.85|7.9|7.95|8.12|8.19|8.35|7.68|7.7|7.63|7.67|7.73|7.58|7.7|7.7|7.51|7.64|7.6|7.62|7.71|7.78|7.71|7.69|7.69|7.58|7.59|7.62||7.63|7.7|7.7|||7.69|7.74|7.88|7.88|7.79|7.85|7.77|7.73|8.1|8.15|7.91|8.09|7.8|7.55|7.41|7.49|7.32|7.15|7.2|7.16|7.15|7.27|7.13|7.2|7.21|7.17|7.1|7.08|7.12|7.14|7.08|7.06|7.06|7.1|7.05|7.13|7|6.65|6.62|6.5|6.59|6.46|6.55|6.46|6.4|6.26|6.45|6.58|6.5|6.33|6.21|6.52|6.55|6.7|6.55|6.9|6.92|6.95|6.93|6.93|7|6.96|7|7.05|7|7.1|7.03|7.04|7.05|7.03|7.02|7|6.95|7.08|7.11|7.13|7.02|7.52|7.75|7.9|7.97|8.07|8.37|8.81|8.97|9.01|9.16|8.95|8.79|8.76|8.85|8.9|9.14|9.14|9.22|9.1|9.03|9.22|8.91|9.01|9.14|9.11|9.06|9.19|9.2|9.21
05864|6775|/equities/keller-group|MSCI_EU_SMALLCAP||1398|1370|1346|1314|1340|1338|1300|1278|1268|1248|1228|1254|1224|1224|1250|1280|1282|1272|1256|1234|1208|1218|1242|1210|1232|1250|1262|1256|1286|1272|1290|1320|1348|1354||1362|1370|1306|1332|1350|1358|1374|1376|1136|1140|1144|1132|1150|1142||1120|1132|1110|1104|1094|1066|1046|1060|1078|1052|1034|1046|1038|1052|1080|1106|1070|1082|1078|1074|1064|1050|1054|1036|||1048|1044|1058|1028|1034|1018|1020|1030|1006|1000|1000|1012|1016|1002|1000|1006|968|939|875|875|865|863|869|841|840|841|834|829|829|834|834|840|852|853|853|850|852|859|862|875|857|874|880|879|880|887|871|865|872|870|863|850|830|839|852|852|871|869|867|850|852|848|854||880|878|874|||868|850|854|834|814|820|836|794|793|804|822|811|820|820|813|819|815|848|823|818|821|824|827|818|834|840|827|838|819|810|804|805|798|790|806|799|784|773|775|769|741|742|751|761|784|673|679|687|687|681|682|699|701|711|697|714|702|704|722|750|751|756|754|775|781|783|785|780|750|745|765|767|764|769|773|770|777|782|775|778|765|769|757|758||753|760|751|761|783|806|824|830|830|814|808|816|809|802|809|813|807|800|824|856|845
05865|40129|/equities/clinigen-group|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05866|26128|/equities/know-it|MSCI_EU_SMALLCAP||178.6|174.2|172.4|174.4|174.2|174.4|172.2|172.2|171.4|172.2|166.4|167|166.8|170.2|170.8||171|169.8|171|174|170.4|177|183.2|182|183.8|182.2||180.6|180.4|185.4|184|184|183.8|182|188|188.4|188.6|189.4|183.2|182.8|176.2|177|179.4|177.2|173.4|167.6||167.2|164.2|171.4|156|143.6||143|145.4|143|142.8|147.4|148.8|147.4|148.2|149|149.2|148.2|150|151|155|152|155|156|155.6|158.2|159.4|158.2|||158|164.6|160|158.8|158.4|161.6|156.6|152.2|157.8|165|165.6|166|166|161.6|163.2|162.4|165|159.2|159.6|157.8|154.6|155.4|157.8|153.8|155|154.4|148.8|150.8|151|151.2|151.8|155.4|149|149.6|147|149.2|147|140.6|139|141.8|138.8|140.4|142.8|143.6|144.4|141.6|140.2|141|139|139|138|135|136.6|140.2|144|147.8|149.6|149|151.8|149.6|151.8|150.4|154||156.6|155.8|155.6|||154.2|151.8|159.8|162.2|159.6|158.4|154.6|150.2|152.4|156.4|155.6|152.2|150.2|150.4|147.6|150.6|147|153.4|147.6|146|146.4|147|145.8|141|150.6|150|148.2|148.8|154.4|150.6|149.4|154.2|151.6|150.4|149.2|146|144|143.2|140|135.6|138.8|137.6|135.4|120.4|120.8|121.2|124.6|124.2|125|124.8|124.2|125|125.8|126.8|120.8|124.2|124.6|124.4|125|129|126.8|126.6|127.8|128.6|128.6|132.4|132|130|124.8|126|130.2|131.2|129.8|130.8|134.4|132|129.8|132.8|134.8|136.6|138|139|138.2|138.4|139|136|136.6|138.2|138.8|140.4|144.8|144.4|147.6|146.4|148.8|152|149.8|147.6|146.6|146.4|145|142|143.2|146.6|148.8|148.8
05867|989808|/equities/id-logistics-sas?cid=989808|MSCI_EU_SMALLCAP||400|392|388|384|389|394.5|395.5|395|377.5|367|351.5|364.5|366.5|370.5|383|375|378|372.5|365|358.5|348.5|370.5|388|385|394|398|399|401|395.5|395|403|393.5|390.5|395|395|390|388|379|376.5|375.5|379.5|381.5|380.5|372.5|371|366|368|363|349|342.5|344|340.5||345.5|346|340|346|348.5|336|339|337.5|338.5|337|332|336.5|334.5||331.5|332|347|344|351|346|345|||353.5|340.5|331.5|333.25|333|330|335|329.5|337|335.5|350.5|333.5|329|329|330|333.5|329|334|333|330.8|328.75|325.5|322|322.5|323.5|322|318.5|320.5|321.5|320.5|322|328.5|324.5|329|329.5|330.5|325|330|340|330|329.5||325.5|325.5|326.78|321.5|308.5|312.5|311.5|308.54|308|306|310|312.5|300.63|299|300.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05868|948915|/equities/sacyr-valle?cid=948915|MSCI_EU_SMALLCAP||3.416|3.428|3.348|3.31|3.378|3.4|3.38|3.361|3.328|3.324|3.311|3.305|3.318|3.346|3.378|3.292|3.337|3.334|3.354|3.295|3.366|3.461|3.463|3.43|3.436|3.464|3.479|3.486|3.452|3.491|3.444|3.401|3.38|3.402|3.442|3.402|3.637|3.708|3.692|3.68|3.678|3.754|3.754|3.696|3.692|3.614|3.581|3.542|3.476|3.428|3.406|3.322|3.254|3.254|3.358|3.312|3.288|3.382|3.374|3.346|3.316|3.335|3.313|3.296|3.3|3.357|3.331|3.398|3.38|3.355|3.36|3.407|3.363|3.412|||3.431|3.338|3.277|3.286|3.238|3.203|3.156|3.149|3.142|3.116|3.128|3.119|3.074|3.076|3.004|3.017|3.008|2.979|2.974|3.043|3.038|3.02|3.08|3.05|3.06|3.08|3.066|3.059|3.083|3.078|3.122|3.094|3.092|3.12|3.086|3.104|3.114|3.138|3.088|3.089|3.095|3.066|3.012|3.054|3.131|3.113|3.107|3.104|3.111|3.059|3.051|3.028|3.117|3.152|3.144|3.232|3.262|3.313|3.268|3.222|3.183|3.169|3.206||3.118|3.083|3.119|||3.161|3.156|3.165|3.155|3.149|3.128|3.141|3.121|3.12|3.126|3.15|3.129|3.169|3.123|3.094|3.09|3.074|3.065|3.044|3.042|3.033|3.015|2.998|2.986|2.997|2.98|2.975|3.015|2.982|2.857|2.855|2.842|2.824|2.827|2.854|2.822|2.774|2.726|2.72|2.658|2.628|2.671|2.633|2.682|2.629|2.676|2.751|2.751|2.741|2.697|2.689|2.734|2.758|2.746|2.694|2.722|2.726|2.638|2.686|2.765|2.784|2.786|2.769|2.782|2.805|2.876|2.872|2.923|2.91|2.917|2.932|2.941|2.884|2.867|2.864|2.845|2.838|2.875|2.881|2.896|2.934|2.948|2.966|2.982||2.9|2.883|2.875|2.852|2.844|2.853|2.887|2.924|2.934|2.981|2.992|2.975|2.972|2.923|2.974|2.978|2.957|2.981|3.031|3.125|3.078
05869|1177648|/equities/medmix|MSCI_EU_SMALLCAP||14.92|14.36|13.8|13.84|14.06|14.2|14.28|14|13.92|13.76|13.58|13.7|13.54|13.96|14.42|14.32|14.68|14.54|14.92|15.16|15.38|15.5|15.88|15.9|15.84|16.24|15.94|15.88|15.88|16.68|16.82|16.62|16.6|16.92|16.92|16.74|16.86|16.94|16.68||16.36|16.3|16.3|16|15.6|15.64||15.48|15.54|15.52|15.3|15.14||15.1|15.26|15.22|15.54|15.52|15.36|15.34|15.06|14.96|15.2|15.26|15.58|15.42|15.8|15.66|16.02|16.14|16.4|16.24|16.14|15.8|||16.02|16.12|16.1|16.2|15.9|16.3|16.1|15.5|15.3|15.42|15.44|15.4|15.34|14.9|14.84|14.96|14.92|14.66|15.26|15.56|15.16|15.44|15.74|15.68|16.36|16.54|17.18|17.26|17.38|17.34|17.32|17.16|17.36|17.42|17.22|17.28|17.16|17.16|17.1|17.36|17.4|17.3|17.22|17.28|17.48|17.54|17.54|17.44|17.28|17.08|17.42|17.52|17.44|17.44|17.78|17.82|17.68|17.88|18.08|18.48|18.68|18.46|||19|18.96|18.72|||18.74|18.64|18.56|18.62|18.52|18.3|18.02|17.72|17.78|17.32|17.7|17.66|17.4|17.66|17.68|18.4|18.72|18.44|18.4|18.56|18.64|18.68|18.9|18.9|19.2|19.04|19.1|19.18|19.3|19.08|19.02|19.3|19.1|18.9|18.8|19.1|18.76|18.58|18.86|18.92|19.84|19.68|19.8|20.25|20.25|20.7|21.25|21.45|21.9|22.05|21.65|22.15|22.35|22.2|21.6|21.9|21.75|21.65|22|22.55|23.25|22.8|22.5|22.75|23|23.35|23.2|23.8|23.6|24.1|23.45|24.3|24.2|24.7|25|25.35|26|25.7|25.65|26.4|26.1|26.3|26.05|25.9|24.9|25.35|25.6|25.55|25.1|24.85|24.5|24.25|24.4|24.5|24.45|24.1|24.2|23.5|23.35|23.7|23.8|23.6|23.8||24.25|24.2
05870|943384|/equities/powercell-sweden|MSCI_EU_SMALLCAP||31.52|31.92|30.7|29.38|30.52|29.9|30.14|30.62|29.12|30.4|29.42|28.64|27.78|28.52|28.82||28.88|28.5|29.32|30.36|31.86|33.08|34.22|33.32|34.7|37.6||36.46|39.86|39.74|40.3|37.1|36.2|39.62|35.24|32.1|31.9|31.16|30.04|30.26|29.68|30.94|30.8|30|27|26.32||27.16|28.84|26.88|27|26.5||27.34|27.62|26.8|26.28|27.48|27.6|26.66|26.22|26.88|26.84|27.48|27.68|28.58|29|28.92|30.3|29.96|30.02|32.16|30.3|29.92|||29.7|29.83|29.12|28.54|27.68|28.17|27.85|28.56|28.6|29.83|30|31.9|32.92|32.29|32.31|32.06|32.26|31.49|32.23|35.01|34.05|34.53|36.91|32.58|30.89|32.07|32.16|32.43|33.97|34.62|34.02|34.81|37.32|38.35|36.21|38.66|40.55|38.49|38.16|41.33|41.39|41.06|39.24|40.97|40.79|39.9|40.4|38.97|37.38|36.23|36.9|36.1|37.73|39.82|41.55|41.01|41.75|42.16|43.75|43.36|43.72|43.25|45.97||46.27|47.48|48.37|||46|46.49|46.08|49|46.57|48.54|45.52|40.11|41.93|42.8|44.4|43.73|44.15|44.44|43.47|42.46|41.78|41.48|40.43|41.86|41.78|41.39|42.08|41.54|45.61|44.05|45.27|46.36|45.88|41.84|43.74|47.16|46.59|47.45|47.35|50.2|47.02|43.36|44.89|43.54|44.97|46.57|44.39|47.25|46.36|48.24|49.05|46.94|49.07|48.21|46.35|46.99|48.55|51.1|46.36|45.67|45.86|45.91|46.11|50.4|53.58|52.64|53.66|53.36|55.48|56.74|58.24|62.4|61.62|61.44|65.42|64.44|63.96|63.34|66.52|65.92|65.82|68.7|70.26|70.08|69.1|71.38|70.26|71.76|71.84|70.2|71.08|78.26|78.02|76.82|76.94|78.54|78.66|80.82|83.7|83.68|84.72|85.16|86|85.74|89.72|92|94.46|96.06|96.94|97.84
05871|26046|/equities/beijer-alma|MSCI_EU_SMALLCAP||222|216.5|213.5|214.5|216.5|212|210.5|211|207|209|207|210.5|209|213.5|221||221.5|218.5|221.5|220|219|221.5|226|211|211|211||212|209.5|209|216.5|215.5|214|219.5|218.5|218|220|215|211.5|210|208|211|210.5|206.5|209|209||202.5|209.5|206|205|208||210|211|204.5|199|206|199|197.6|192.6|199.2|193.8|192.6|193.4|192|196.8|197.8|202.5|204|207|210.5|200|197|||193.4|194.2|193.4|191.2|186|186.2|180.6|177|176.4|177.2|176.6|172.6|175.6|175|178.2|176.4|181|176.4|177.4|179.2|174.4|177.8|179.8|182.4|181|180.4|179.2|178.8|181|182.2|179|175|174.2|180|180.8|190.8|185.4|185.8|182.4|183.2|186.2|183.4|183.6|181|182.8|183|183|181.6|180.6|179.8|183.4|178.4|186.8|186.6|193.8|189.8|190.6|193.2|192.2|192.4|196|189.2|190||190|188.4|188.4|||189.2|189.4|190.6|188.4|187.2|190.2|183.6|172.2|174|178|181.2|179.4|183.6|182.4|179.2|182.2|182.8|184.4|182|183|184.4|184.4|187|183.2|187.2|183.2|183.4|183.4|184|176|178.8|180|179.4|180.2|178.8|184.8|177.8|180|177.4|177.6|172|177.4|171.6|172.2|177.2|180.2|177.6|182.2|183.2|182|186.8|195|195.8|195.6|189.6|189.4|188.4|187.2|188.8|190|187.2|185.8|183|180.6|183.6|186.6|186.2|188.4|186|187.8|189|187|185|185.2|185.2|185.8|184.6|185|183.4|179.6|175.4|171.8|166.6|164.4|164.4|160|160.2|164|161.4|162.6|166.4|167.2|172.6|174.4|176.4|179.2|180|181|182|185.8|191.6|189.6|192.6|194.8|192.6|191.4
05872|989887|/equities/per-aarslef?cid=989887|MSCI_EU_SMALLCAP||383.5|384|375.75|384|386|385.5|385|380.5|383|382|383|380.5|381|387.5|388|389|394.25|391.75|390.75|387.5|382.5|388.5|389|382|382.5|377.75|373.75|374.25|374.25|378.75|373.75|377.75|380|386.5||380.5|373.25|370.25|358.25|361.5|361.5|362.5|360|341|336.25|331.25|331.25|331.25|328.5||326|325.5|324|328|322.5|321|319.25|322.5|325.5|322.5|320.5|316.25|318.25|323|326.5|327|328|333.75|329.5|336.25|344.5|350.25|349|346.5|||347|347|347|345.5|343.5|342.5|340.5|341|343.5|338.25|338.25|341|340|336.25|328.5|329.5|325.5|323.5|322.5|324|330.75|335.25|334.25|340|320|317.25|316.25|310.75|311.25|314.75|308.5|309.5|307|308|308|310.75|304|309|307|313.25|315.75|321|321.5|331.75|334.75|333.75|328.5|333.25|334.75|333.25|332.75|329|333.75|337.25|344.5|336.75|337.75|338.75|331.25|332.75|327|316.75|325||324|322|324|||325.5|324.5|318.25|307.5|312.25|312.25|311.75|312.25|303.5|301.5|310.25|312.25|314.25|312.75|316.75|318.75|319.25|323.5|319.25|318.75|321|320.5|323|324.5|322.5|322|317.75|321.5|319.25|312.75|312.75|315.75|309|306.5|313.75|318.75|316.25|309|307|301|304.5|305|299.25|308.5|305|307|313.75|313.75|318.25|318.75|323|333.25|334.25|324.5|320|319.5|320.5|310.75|313.25|321.5|327|320|313.25|315.75|318.75|318.25|320.5|320|308.5|311.25|315.75|311.75|312.25|315.25|311.25|312.25|310.25|320|319.25|324.5|326.5|330.25|317.25|335.75||336.75|331.25|330.25|331.75|329|338.25|334.25|333.25|324.5|322|321.5|325|326|321.5|314.25|314.25|314.75|319.25|322.5|322.5|321
05873|989994|/equities/zealand-pharma?cid=989994|MSCI_EU_SMALLCAP||920.5|921|950.25|958.25|950.75|943.5|937.25|900|899.25|924|886.5|874.25|878.25|888|803|764|648.5|658.25|637.25|643|662.5|650.75|612.25|652.75|658.75|647.5|657.75|615.25|615.25|646.5|634.75|617.25|622.5|617.25|586.5|583.5|604.5|612.75|625|603.5|603.5|619.25|646.5|637.75|622|656.75|656.75|656.75|650.75|633|619.25|618.25|628|628.5|617.25|621.5|602|625|607|586.5|583|597.25|603.5|599.25|601.5|595.75|603|619.25|624|654.75|632.75|641|653.75|655.75|||687|687|701|707.5|711.25|706|698.25|722|703.5|705|701|696.75|694.75|684.5|734.75|735.75|672.75|683.5|665|641.5|671.25|648.5|617.75|650.75|476.9|475.8|464.2|488|485.3|484.9|487.7|475.4|477.3|482.4|490.8|474.4|462.5|481.8|491.45|468.9|472.6|474.2|485.9|481.4|468.1|463.5|460.1|449.6|451|441|443.6|438.5|440.6|433.4|432.4|426.6|413.3|403.6|389.7|370.8|348.3|353.2|357.3||377.6|384.4|371.6|||363.4|368.6|375.3|364.1|354.6|358.7|358.1|345.4|330.4|344.2|358.3|348.9|352|344.2|344|329.6|333.7|324.3|319.1|320.4|312.4|327.1|330.8|314.2|311.1|301.7|303.7|300.7|287.5|282.8|277.9|302.5|291.2|285.7|291.8|302.5|299.6|299.8|294.5|300.1|284.1|304.6|311.5|300.5|294.1|299|321|321|322|322.4|315|312.4|306.8|301.5|305.6|310.7|309.5|311.3|305.6|301.7|309.7|300.6|298.8|305.8|310.7|310.5|301.3|301.7|302.3|300.3|298.8|303.7|289.6|279.3|277.9|271.1|267|267.6|276.3|269.3|259|258.6|261.5|266.6||269.7|268.9|268.7|276.5|268.7|260.7|241|229.5|234.4|236.3|238.3|246.9|246.5|234.8|215.5|218.8|221.7|227.6|236.5|235.2|227
05874|989811|/equities/inwido-publ-ab?cid=989811|MSCI_EU_SMALLCAP||174|151.25|152|152.2|149.65|150.8|149.05|147.85|144.7|144.9|144.8|144.3|144.9|142.2|147.15|148|148|145.35|145.85|145.55|147.25|147.05|148.9|146|146.1|144.4|143.05|143.05|142.2|146.9|146.2|143.35|144.2|148.3|146|148.5|147.25|146|142.9|144.7|141.55|147.35|147.75|145.85|147.05|146.3|142|142|142|137.3|136.6|137.35|131.15|131.15|131.15|134.3|132.1|133.45|132.9|140|140.1|140|144.2|142.9|144|145.05|142.8|145.05|144.6|143.35|143.25|144.7|144.5|145.55|||144|144|141.25|149.15|145.75|144.8|142.4|141.65|139.35|139.45|138.3|136.2|137.25|136.1|136.3|134|131.65|131.55|133.75|135.05|133.45|134.8|135.15|134.5|135.15|133.25|135.55|136.1|137.15|139.35|133.35|128.8|129.45|130|125.65|128.7|127.35|126.1|126.9|126.1|129.15|127.65|127.35|126.9|129.65|127.85|128|128|128.6|127.25|128.5|127.65|131.05|131.75|133.15|133.15|131.85|132.6|133.35|131.05|131.05|131.15|136.4||136.1|134.2|134.2|||135.55|133.65|135.85|134|133.65|132.8|130.3|126.7|128.5|128.8|128.4|131.45|130.6|131.25|131.45|130|131.15|129.65|129.05|130|129.45|128.2|129.1|129.15|128.3|128|126.5|128|125.25|121.65|120.5|120|117.55|117.25|117.55|115.65|115.65|113.55|112.8|112.7|112.3|111.35|111.15|108|95.53|96.2|98.12|98.12|97.85|99.45|100.6|103.25|103.05|102.2|100.58|101.62|106.3|105.15|107.25|110.3|108.3|106.9|105.75|104.2|107.65|107.65|107.85|106.8|105.65|104.33|104.22|105.35|102.8|103.05|103.62|103.53|103.75|105.55|105.85|109.25|115.05|114.2|111.05|112||116.8|116.3|116.8|116.2|115.75|116.6|117.55|116.5|117.05|116.5|115.55|116|117.05|117.05|119.15|118.2|116|116.1|115.65|115.05|115.25
05875|1165547|/equities/aker-carbon-capture-as|MSCI_EU_SMALLCAP||6.48|6.11|6.07|6.65|6.825|6.565|6.555|6.545|6.58|6.67|6.66|6.625|6.6|6.58|6.735|6.36|6.445|6.58|6.595|6.885|7.235|7.025|7.02|7.065|7.155|7.085|7.085|7.125|7.16|7.28|7.415|7.43|7.135|7.21|7.245|7.08|7.18|7.46|7.82|||7.51|7.35|7.35|7.15|7.015||7|7.12|7.05|7.115|6.99||7.015|7.08|7.04|7.12|7.3|7.265|7.42|7.365|7.485|7.405|7.53|7.44|7.545|7.68|7.68|7.77|7.775|7.62|7.8|7.9|7.9||||5.8|5.65|5.83|5.38|5.575|5.955|5.995|6.72|6.92|8.055|7.85|7.865|7.615|7.93|8.2|8.21|7.895|7.72|7.94|8.1|7.86|7.82|7.52|7.995|8.65|9.025|9.075|9.545|9.68|9.57|9.76|10.09|10.28|10.3|10.49|10.2|10.34|10.67|10.56|10.71|10.45|10.41|10.4|10.5|10.17|10.44|11.34|10.96|11.19|11.04|11.01|11.47|11.55|12.01|11.94|12.01|12.16|11.97|12.09|12.24|11.94|12.73||13.58|13.55|13.2|||12.73|12.94|12.84|12.61|13.11|13.5|12.71|11.69|11.88|11.96|11.72|11.32|11.36|10.57|10.66|10.25|10.13|10.46|10.16|10.42|10.42|10.45|10.54|10.72|10.96|10.53|10.6|10.6|10.1|10.02|10.12|10.46|11.13|11.2|12.06|11.77|11.45|10.68|10.58|10.45|10.14|9.75|10.27|10.56|10.45|10.68|10.77|10.43|10.28|10.41|10.01|9.82|10.09|9.64|9.06|9.35|9.225|9.105|9.665|10.71|11.33|10.82|11.17|10.76|11.07|11.06|11.11|11.32|11.16|11.17|11.32|11.55|11.22|11.36|11.24|11.27|11.75|11.82|11.94|11.88|11.78|12.32|12.05|11.81|11.92|11.83|11.78|12.37|12.39|12.87|12.44|13.12|13.12|13.14|13.3|13.72|14.28|14.07|14.15|14.03|14.43|14.62|15.19|15.23|15.41|15.6
05876|1072227|/equities/cibus-nordic-real-estate|MSCI_EU_SMALLCAP||174.55|173.45|170.5|168.75|166.7|166.9|166.5|165.2|163.3|160.9|157.8|157.6|155.3|155.4|155.95||153.7|150.4|152.7|150.35|153.75|152.55|153.8|150.3|151.5|150.35||156.25|154.75|154.25|153.25|149.05|146.4|149.45|150.1|150.45|149.4|151.65|149.55|150.35|149.7|151.15|153.7|150|148.7|148.65||148.9|149.25|146|147.5|144.45||144.65|140.25|137.7|135.15|138.25|141.5|141.4|138.4|138.25|136.65|136.7|137.95|139.4|139.3|138.45|138.45|140.95|139.75|139.55|141.45|140.9|||140.3|138.2|136.45|137.4|134.1|131.95|129.5|129|125.6|125.65|129.35|126.8|125.45|126.8|126.4|121.5|118.35|119.4|121.3|118.45|116.35|111.25|112.95|113.3|113.45|113.95|112.65|115.65|116.15|117.2|118.3|116.6|116.05|117.4|115.35|117.7|117.55|119.2|118.7|120.25|121.4|123.3|122.3|122.35|121.2|120.7|119.65|119.3|119.3|117.7|118.75|119.05|122|123.45|125.9|123.5|126.5|128.55|130.35|130.25|130.85|130.4|133.05||133.9|136|136.15|||136.8|135.75|138.05|138.75|137.1|136.65|139.85|131.45|132.05|134.25|132.2|132.6|132.9|130.9|128.65|130.95|126.65|127.25|125.15|126.25|125.25|123.85|123|122|124|123.1|120.15|122.2|124.85|115.95|116.35|117.4|115.1|119.1|112.95|115.15|112.2|104.95|104.55|103.15|103.5|102.75|101|103.45|101.2|103.3|101.05|101.7|102.4|103.6|102.55|105.3|105.6|106.45|105.05|104.75|104.7|104.55|105.35|107.6|108.3|105.35|105.8|107.5|112.25|112.15|113.1|113.95|113.65|113.05|116.2|117.85|114.7|113.35|116.7|115.45|116.25|116.85|116.9|117.5|117.1|118|116.2|117.35|116.2|116|115.2|114.5|114.05|110.85|112.7|115.7|117.05|117.45|118|117.3|119.55|115.75|113.5|113.75|115.75|113.65|113.8|115.35|118.3|118.15
05877|989760|/equities/dios-fastigheter?cid=989760|MSCI_EU_SMALLCAP||91.38|90|90.95|88.8|87.33|88.05|87.18|86.1|85.43|86.2|86.15|85.03|84.65|86.2|88.7|87.025|87.03|86.2|86.95|86.2|87.88|88.9|89.73|87.18|88.65|89.18|90.95|90.95|92.6|90.6|92.1|89.23|87.83|90.05|89.65|89.78|90.15|91.33|90.9|90.65|90.4|91.23|91.78|90.35|89.68|89.23|89.58|89.58|89.58|86.3|84.55|84.4|83.23|83.23|83.23|83.33|82.2|84.8|85.33|84.6|82|82.7|80.7|80.6|80.1|79.38|79.47|80.5|82.9|84.45|83.48|85.13|85.83|86|||85.03|85.03|83.53|82.95|82.95|80.95|80|78.55|78.35|78.15|79.03|78.65|78.3|78.8|78.75|76.6|75.88|74.6|75.47|76.1|75.18|75.38|75.38|74.5|75.28|76.1|75.58|75.93|76.75|74.55|75.78|74.5|74.85|77.43|75.68|77.33|78|77.38|77.58|78.95|79.93|81.08|81.33|81.08|80.25|79.38|78.1|77.03|77.08|77.13|77.28|76.75|79.72|79.88|82.4|81.58|82.3|83.03|82.8|83.12|83.12|84.15|85.67||86.55|85.38|84.65|||83.67|83.53|82.9|82.65|82.35|82|81.92|75.08|74.75|77.12|76.75|77.78|77.62|75.22|72.5|72|70.4|72.35|71.33|72.9|73.08|73.17|72|69.72|71.33|70.2|68.55|70.1|71.47|64.9|64.7|66|63.88|64.95|65.03|63.62|63.62|60.75|59.88|58.15|58|59.02|58.15|60.75|59.62|60.55|61.33|61.33|62.45|62.45|62.15|63.62|62.85|62.3|62.4|61.73|60.75|59.27|59.38|61.23|62.5|60.9|61.52|62.4|65.03|66.4|67.47|65.08|65.62|64.75|68.3|68.65|65.67|66|67.12|66.2|67.53|68.1|68.45|68.45|68.3|68.8|66.45|66.05||66.15|65.22|65.03|64.25|63.27|65.58|66.6|68.45|68.55|69.03|68.95|70.1|68.1|67.67|68.55|69.33|68.5|69.38|70|72.3|72.2
05878|989834|/equities/atrium-ljungberg?cid=989834|MSCI_EU_SMALLCAP||238.75|239.25|248.25|228.75|216.25|214.5|215.75|207.8|208.15|207.8|202.9|201.45|202.45|203.45|205.45|205.45|205.45|202.1|203.45|202.1|201.1|206.25|207.15|203.55|203.45|202.1|212.5|212.5|209.6|202.1|199.65|196.85|195.4|202.1|205|204.35|208.15|214.5|207.8|206.7|206.7|210.05|207.35|207.35|205.9|209.25|203|203|203|199|196.4|195.4|192.5|192.5|192.5|187.3|186.5|188.6|193.4|190.5|185|186.5|181.8|183.7|185.2|187.3|189.6|191.5|196.85|196.75|195.75|200.65|205.45|209.05|||203.7|203.7|203.45|201.8|199.85|200.6|192.6|190.7|197|196.45|200.2|198.1|200.65|200.6|199.25|197|192.05|191.7|193.15|194.7|193.6|192.6|192.45|192.45|194.55|193.75|191.45|195.25|199.7|195.05|197.6|194.5|196.85|194.9|193.6|197.75|200.05|195.05|195.05|197.35|198.9|210.5|211.1|211.1|209.15|207.05|205.6|206.55|205.75|208.65|208.45|208.6|211.1|215.3|224.6|220|223.5|224.6|224.2|228|228|232|230.7||230.9|231.6|231.1|||226.9|228|225.6|226.5|226.1|223.7|225.8|212.2|209.95|212.2|211.7|215.5|212|209.4|208.4|205.2|201|205.2|200.05|202.7|204|203.45|203.5|200.85|200.85|203.45|197.35|199.45|201.6|192.2|191.85|193.4|192.05|194.35|194|186.8|186.8|174.3|171.65|168.9|168.9|165.05|162.3|169.65|170.1|169.75|173.75|173.75|175.15|178.9|181.05|185.85|179.85|177.55|173.35|176.2|177.45|175.35|174.4|179.45|179.05|175.05|180.9|182.7|188.5|188.3|191.1|188.8|189.15|187.45|196.25|198.3|190.55|195.25|199.5|198.1|198.9|197.2|198.9|198.7|197.4|198.75|196.25|192.25||193.2|195.45|190|188.3|185.25|192|198.7|197.95|198.9|200.45|201.6|205|198.75|195.7|202.3|203.45|202.1|201.35|205.15|207.05|205.2
05879|963647|/equities/s-immo-ag?cid=963647|MSCI_EU_SMALLCAP||21.3|22.2|22.2|22.2|22.2|22.2|22.2||21.4|22.2|21.8|21.8|21.8||||||21.7|||21.8|||||||||21.8||21.9|22.1|22|21.1|18.05|18.2||18.4|18.15|18.4|17.75|17.75|17.7|17.65|17.55|17.25|17.15|17.15|17.2|17.25||17.25|17.4|17.1|17.2|17.15|17.15|16.9|17.2|17.15|17.15|17.05||16.9|16.95|16.95|16.9|16.95|16.95|17.05|17|17.85|||17.62|17.36|16.88|16.76|16.6|16.44|16.16|16.06|15.94|16.18|15.96|15.96|15.92|16.02|15.98|15.9|15.72||15.64||15.26|15.2|15.22|15.22|15.1|15.26|15.12|15.04|14.84|14.82|14.82|14.76|14.76|14.88|14.76|14.68|14.7|14.76|14.76|14.92|14.82|14.88|14.92|14.96|14.9|14.58|15.18|14.92|14.98|14.96|15.24|14.88|14.76|14.46|14.6||13.4|13.14|13.14|13.1|12.88|12.82|12.64||12.64|12.62|12.68|||12.64|12.72|12.68|12.62|12.7|12.78|12.78|12.78|12.72|12.86|12.84|12.72|12.88|12.62|12.94|12.76|12.76|12.72|12.72|12.64|12.64|12.58|12.3|12.6|12.92|12.94|12.86|13.04|12.88|12.92|12.76|12.72|12.72|12.72|12.98|12.94|12.7|12.8|12.68|12.68|12.68|12.62|12.64|12.9||13.04|13.28|13.48|13.64|13.62|13.8|13.8|13.72|13.16|13.16|13.06|13.04|12.68|12.72|||||11.78|11.18|11.6|11.58|11.46|11.4|11.16|11.52|11.76|11.7|12|12|11.78|11.96|11.96|12|12.12|12.12|12.12|12.08|12.08|12.1|12.16|12.2|12.14|12.22|12.18|12.18|12.2|12.22|12.28|12.3|12.3|12.28|12.32|12.4|12.4|12.4|12.4|12.4|12.36|12.56|12.36
05880|989820|/equities/kinepolis-group?cid=989820|MSCI_EU_SMALLCAP||36.35|35.08|35.33|34.8|35.13|34.45|34.35|34.8|33.73|34.3|34|34.4|34.55|35.58|35.53|35.92|36.4|36.3|36.8|35.78|35.67|36|36.3|36.25|36.65|36.35|37.17|36.95|36.7|37.48|37.33|37.67|37.92|38.65||39.33|39.23|39.42|39.17|38.95|38.75|39.42|39.42|39.78|40.4|40.6|40.05|40.35|40.25|39.85|40.15|40.65|40|40|40.25|39.78|40.35|40.4|40.7|41.58|39.92|40.6|40|40.1|40.65|40.95|40.8|41.28|40.65|40.8|40.05|40.15|40.5|40.9|||42.7|43.48|43.83|44.15|44.35|43.63|43.38|43.13|43.23|43.43|43.68|43.18|43.03|42.5|43.03|42.7|43.23|43.63|43.88|43.23|43.53|43.28|43.73|44.1|43.43|42.1|40.2|40.65|41.08|41.73|41.43|41.78|41.68|41.58|40.45|40.65|40.3|41.08|40.55|41.43|40.65|41.23|40.55|40.6|40.85|41.03|40.75|40.2|40.45|40.1|40.35|40.25|41.38|43.88|43.88|43.13|43.68|43.73|43.23|43.77|43.73|43.7|44.75||44.9|44.9|45.23|||45.23|45.38|47.73|46.95|45.23|44.25|44.15|43.73|44.75|44.05|43.33|43.67|44.3|44.5|44.85|45.38|45.12|45.83|46.15|46.65|46.4|46.75|47.33|47.33|47.62|47.38|47.58|47.77|47.38|47.58|47.62|47.58|47.58|46.3|47.58|47.92|47.17|46|46|45.08|44.75|45.27|45.58|46.25|46.6|45.12|46.15|46.15|47.12|46.35|45.88|47.83|47.52|48|48|47.02|46.55|46.7|47.12|47.23|47.27|46.15|46.6|46.1|46.15|46.5|46.6|47.17|45.67|44.95|44.9|44.05|43.02|42.95|43.33|42.85|41.73|42.05|43.38|44.05|43.73|43.77|43.42|43.73||44.4|46.3|45.77|46.15|46.3|46.55|46|47.62|47.83|47.42|47.83|48.75|48.25|47.67|48.65|47.12|45.17|44.7|43.9|44|44.55
05881|7061|/equities/accell|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05882|945695|/equities/dustin-group-ab|MSCI_EU_SMALLCAP||11.49|11.33|11.13|11.42|11.4|11.7|11.08|11.2|11|11.94|11.78|12.18|12|11.97|12.07||12.5|12.45|12.47|12.35|12.4|12.61|13|12.82|12.89|12.94||14.11|14.06|14.46|14.52|14.34|14.01|13.37|13.36|13.26|13.05|13.19|13.27|13.05|12.62|12.71|12.57|12.87|12.47|12.38||12.2|11.75|12.14|12.25|12||12.6|12.84|12.54|12.21|13.1|13.69|13.18|12.86|12.8|13.52|13.66|13.14|13.29|13.2|13.15|12.6|12.53|12.88|12.5|12.22|12.07|||12.64|12.7|12.31|12.17|12.39|12.49|12.35|12.2|12.14|11.86|12.3|12.89|12.62|12.45|12.33|12.5|12.17|12.04|12.15|12.21|11.3|11.41|11.4|11.52|11.73|11.98|11.59|11.71|11.84|12.25|12.2|12.05|11.67|11.3|10.93|11.51|11.29|11.54|11.63|11.74|11.97|11.69|11.89|12.1|11.85|11.69|11.94|11.5|10.96|10.45|10.74|10.3|10.63|10.27|10.63|10.51|11.2|9.24|9.41|9.415|9.58|9.705|9.79||9.8|9.8|9.24|||9.8|9.645|9.72|9.63|9.25|9.34|8.93|8.465|8.835|9.455|9.56|9.61|9.36|8.68|8.395|8.11|8.205|8.3|8.17|8.55|8.335|8.115|7.985|8.01|7.77|7.46|7.345|7.64|7.64|7.15|7.3825|7.2567|6.9893|6.8949|6.9893|6.9106|6.7533|6.7009|6.5803|7.1518|7.2619|7.4821|7.2934|7.802|7.7705|7.8911|8.1061|8.536|8.6514|8.6723|8.5465|8.6251|8.5465|10.282|9.5532|10.5599|10.7591|10.5809|10.6648|10.7277|10.6123|10.6962|10.7172|10.6962|10.864|11.5037|11.2206|11.2101|11.0213|11.0108|11.2835|11.5037|11.3988|11.4303|11.6505|11.7029|11.8393|11.9022|11.9022|11.8288|11.8917|11.9441|11.7449|11.4827|11.64|11.5351|11.7344|12.1329|12.395|12.1224|12.3846|12.4475|12.804|12.8355|13.213|13.2549|13.7268|13.6849|13.7688|13.6744|13.8736|13.7688|13.7897|14.1463|14.3875|14.9223
05883|948529|/equities/mediaset-esp?cid=948529|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||2.85|2.85||2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|||2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05884|15256|/equities/retail-estates|MSCI_EU_SMALLCAP||64.4|64.3|63.6|62.5|62.6|63.1|62.6|62.5|62.1|61.7|62|63|62.5|62.7|63.5|63.3|64.2|63.7|64.7|65|62.6|63.2|63.8|63.1|64.7|64.5|65.2|64.8|65.5|65.6|65.1|65.8|64.7|66.8|71.6|70.5|69.8|70.9|70.4|70.1|69.8|69.7|69|67.8|67.9|67.8|67.9|66.9|66.8|66.4|66.4|66.1||65.6|66.2|65.3|64.8|65.8|66.2|66.2|65.7|64.4|64.6|65.7|64.8|64.9|64.4|64|65.6|65.6|65.2|65.5|65.3|65.3|||65|65.7|65.9|64.6|63.6|62.7|60.7|60.9|60.9|61.8|61.3|61|60.7|61.7|61.1|59.3|59.7|58.9|59.7|58.8|59.3|60.5|61|60.7|60.5|60.1|59.7|59.6|60.4|59.7|58.7|58.4|59|59.6|59|60|60|60.1|60.1|60.5|59.9|60.7|60.9|60.8|60.5|61|61.3|61.1|61.4|60.6|61.2|61.9|62.6|62.7|62.8|62|63.4|63|64.1|63.9|63.9|63.3|64.2||64.6|64.8|65.3|||64.9|64.3|64.7|63.9|64.5|64.5|64.2|62.5|63.1|62.8|62.7|63.3|64.5|64.3|64.4|64|61.7|63.7|63.1|62.7|62.9|63|63.5|62.1|63.6|64.1|63.7|64.6|65.7|62.6|63|63|61.5|61.2|61.9|63.1|60.1|57.2|57.5|56.5|57.5|56.7|56|55.8|55.4|55.1|54.6|54.7|54.2|54.5|54.5|55.3|55.7|54.7|55.3|54.7|54.5|54.6|55.7|55.7|56.7|54.4|54.1|54.5|54.7|55|54.7|55.4|55.9|55.2|56.4|56.9|56.6|56.8|57|56.9|56.4|57.1|56.3|56.5|57|56.8|56.7|57.2|56.9|57.2|57|57.2|55.7|55.4|55.6|56.6|57.3|57.5|57.9|57.9|59|58.6|58.5|58.6|58.6|59.5|58.9|59|58.1|56.7
05885|1076601|/equities/elkem?cid=1076601|MSCI_EU_SMALLCAP||23.13|20.11|20.16|20.25|20.27|20.52|20.42|20.47|20.25|20.44|20.16|20.27|20.08|19.97|20.79|20.67|20.56|19.88|19.83|19.78|20.27|20.06|20.24|20.35|20.06|19.89|20.35|20.67|20.9|21.93|21.97|21.57|21.22|21.09|21.04|20.79|20.73|21.41|21.97|21.47|21.47|21.47|21.78|21.07|20.68|20.58|19.47|19.47|19.6|19.64|19.17|19.27|19.91|19.91|20.36|19.93|19.57|19.43|19.38|19.32|19.23|19.48|20.79|20.46|21.81|21.85|21.78|21.87|22.63|22.9|22.54|22.84|21.55|21.41|||21.45|21.45|21.45|21.57|21.76|21.64|21.78|22.18|22.18|22.37|22.44|22.5|22.5|21.76|22.08|21.78|21.76|21.74|21.85|21.6|21.07|20.1|19.7|19.27|19.17|19.38|19.26|19.17|19.43|19.99|19.3|19.64|20.08|20.88|20.98|20.14|21.49|21.57|21.72|21.76|21.78|21.68|21.9|22.63|22.56|22.23|22.69|22.29|21.55|21.34|21.57|21.95|23.2|23.05|23.7|23.45|22.44|22.54|21.97|20.3|20.07|19.6|20.42||21.34|20.57|20.82|||19.95|19.66|19.91|20.25|19.75|19.52|19.18|17.91|17.69|17.42|17.63|17.25|17.5|17.22|17.48|17.57|17.46|17.77|17.8|18.16|18.3|18.12|18.06|18.32|18.62|18.64|18.55|18.46|18.42|18.04|18.11|18.11|17.83|17.87|18.16|18.11|17.91|17.42|17.23|17.45|17.32|16.55|16.65|17.71|17.81|18|18.34|18.34|18.66|18.63|18.77|18.77|18.91|19.18|18.84|18.59|20.36|20.11|20.52|21.3|21.7|21.53|21.68|21.83|21.78|22|22.25|22.33|22.16|22.12|22.42|21.34|21.15|21.51|21.55|21.62|21.55|21.78|22.12|22.82|21.95|21.95|22.14|21.55||21.95|21.47|21.36|21.89|22.61|22.58|23.17|23.74|23.72|24.56|23.85|23.64|23.45|23.57|23.28|23.18|23.09|23.57|24.04|23.85|23.85
05886|948972|/equities/bpost-nv?cid=948972|MSCI_EU_SMALLCAP||2.69|2.69|2.65|2.68|2.74|2.78|2.75|2.92|3.18|3.1|3.05|3.12|3.1|3.15|3.15|3.13|3.15|3.14|3.08|3.09|3.12|3.13|3.17|3.22|3.19|3.21|3.28|3.29|3.32|3.34|3.34|3.31|3.31|3.42|3.36|3.33|3.32|3.3|3.3|3.35|3.35|3.31|3.39|3.43|3.42|3.49|3.42|3.4|3.42|3.41|3.52|3.69|3.71|3.71|3.74|3.72|3.65|3.76|3.76|3.75|3.57|3.58|3.54|3.48|3.56|3.57|3.55|3.48|3.49|3.42|3.48|3.52|3.5|3.42|||3.47|3.44|3.37|3.34|3.32|3.29|3.33|3.23|3.14|3.12|3.23|3.22|3.24|3.25|3.32|3.29|3.32|3.36|3.54|3.62|3.51|3.48|3.46|3.51|3.56|3.61|3.56|3.53|3.54|3.56|3.55|3.56|3.56|3.58|3.54|3.53|3.52|3.75|3.75|3.76|3.75|3.8|3.81|3.85|3.96|3.92|3.94|3.94|3.85|3.83|3.87|3.87|3.93|3.94|4.16|4.16|4.23|4.21|4.65|4.64|4.7|4.65|4.69||4.69|4.72|4.73|||4.69|4.7|4.77|4.79|4.74|4.77|4.69|4.62|4.68|4.63|4.72|4.65|4.77|4.63|4.68|4.68|4.67|4.63|4.57|4.48|5.07|5|4.92|4.94|4.92|4.94|4.99|4.96|4.87|4.86|4.94|4.91|4.81|4.86|5.05|5.17|5.11|5.1|5.08|5.11|5.03|4.98|4.91|4.97|4.88|4.9|4.96|4.96|4.99|5.02|5.06|5.1|5.07|5.06|5.03|5.09|5.05|4.96|5.03|5.09|5.17|5.16|4.91|4.97|5.09|4.52|4.58|4.65|4.72|4.71|4.71|4.82|4.65|4.67|4.7|4.64|4.66|4.51|4.4|4.39|4.34|4.37|4.43|4.5||4.42|4.45|4.44|4.48|4.43|4.38|4.4|4.53|4.56|4.63|4.73|4.63|4.61|4.52|4.57|4.54|4.44|4.37|4.3|4.38|4.33
05887|27760|/equities/advanced-medical-solutions-group|MSCI_EU_SMALLCAP||227|230.5|230|228|228|225.5|221|217.5|214|212|214|214.5|212|212|212|214|211|212.5|216|214|214.5|217|218|219|214.5|214|213|214.5|211|214|217|216|210|216.5||213|211|212|213|213|210.5|216.5|214.5|211.5|207.5|203.5|202.5|198.6|194.8||195.4|193|194.2|189.4|189|185.8|186.6|192.2|190.4|187.6|183.6|184.4|184|182|183.4|179.2|182.6|183|180|180|181.4|184.6|186.2|187.4|||196|190|185.8|186|186.6|189.2|189.2|193|187.2|186|205|212|210.5|212|216|218|214.5|208.5|206.5|207.5|210|205.5|209|209.5|209|210.5|209.5|209|210.5|209.5|206.5|207|203.5|209.5|209|211|205|210.5|205.5|212.5|210.5|209.5|208.5|208.5|211.5|206|206|208.5|206.5|207|209.5|209|211|211.5|215|213|215|203|203|201.5|203|201|208||207.5|212|213|||212|210.5|215|215|210.5|213|213.5|202|205.5|197.4|198|203|204|201|201|204|202|205|209.5|213|213.5|214|211|206|211|207.5|213|220|212|205|201.5|202.5|200|202.5|211.5|214.5|209|207|193.8|192.2|189.2|185.2|190|189.2|186.6|185|183.4|180.4|184|183|182|181.4|184|190|182|189|197.4|198.2|199.6|202|201|198.8|196|196.4|197.2|193.8|192.6|186.6|180|183.4|181.6|182|181|186.2|186|185.4|185.8|177.2|179.6|185|250|255|258|252||252|249|245.5|243.5|241|243.5|244|242|245|242.5|247|249|248|246.5|246.5|246|246.5|245|248|248.5|243
05888|976461|/equities/forterra-plc|MSCI_EU_SMALLCAP||179.8|182.4|179.4|177.6|180|179.8|174.6|164.4|162.2|162|159|159.6|159.2|160|158|159|159.8|161.6|161|159.8|159.4|158.8|166|163.4|170.2|171.6|174.2|174.8|171.2|168.4|167.2|167.6|167.6|172.2||170.2|164|162|171.2|176.2|174.6|174.8|173.4|172.2|173.4|175.8|172.2|168.8|170||168|164.4|163|164.6|169.2|162.6|160|159.6|162|157.4|154|156.2|156.6|156.8|161.4|160|158.4|153.8|156.4|161|157.2|160.2|163.4|169.8|||172.2|175|175|175.4|177|176.8|174|172.6|175|174.4|173.2|172.2|173.2|175.2|176|172.6|174|172.6|177|174.6|171.8|172.2|175.4|175.8|175.4|177.4|176.8|175.8|176.8|176|174|174|173|173|170|172.6|168.2|168|166|165|164.8|165.2|166.2|166.4|166|163.6|164.6|157.8|158.8|152.4|155|154.8|160.8|164.2|163.4|163.2|163.6|163.8|166.8|163.2|165|168.6|172.8||176.8|176.6|177.8|||173.6|174.4|174|170.4|166.8|166.6|162.8|155.4|156|160.8|163|161.8|159|158|158|155.6|153.2|154|152|151|154|153|152|150|149.8|149.8|146|150|147.2|141.6|139.6|142.6|140.2|139|139|139.6|138.4|134.2|134.6|129|128|126.4|123.8|126|130.6|129.4|133.6|131.8|136|135.6|135|136|136.4|143.8|142|145|140|140|141.8|144|148.8|145.6|146.4|149.4|154|159|161.2|161|160|164.6|169.2|168.2|167.6|165|165|165|164.6|164.4|164.8|166|167.2|167.2|167.4|167.8||164.4|166|168.8|167.2|168.6|174|177|178|180|180.6|180|178|179.8|178|176.2|177.6|175.6|174.6|173.2|172|172.8
05889|1073019|/equities/harvia-oyj|MSCI_EU_SMALLCAP||37.75|37|36.45|36.4|36.9|36.7|36.3|36.35|35.85|36.6|36.8|37.25|37.3|37.4|37.75||38.45|37.75|37.8|36.65|37|37.35|38.85|38.35|38.85|39.35|38.95|39.3|39.35|40.15|41.65|41.5|41.25|41.6|44.95|44|43.5|43|43.6|44.8|44|43.45|43.7|43.1|43.05|41.9||40.8|39.55|39.7|38.6|40.05||41|41.15|40.6|39.8|40.8|40.9|39.5|39.7|39.75|40.25|40.8|40.65|40.75|41.3|40.35|39.8|39.95|39.6|39.55|38.65|38.1|||38.32|38.26|38.54|37.34|37.24|37.02|35.76|36.16|35.8|35.34|35.12|34.68|34.7|34.5|34.16|33.88|34.1|33.78|33.52|33.52|33.26|33.2|33.56|33.8|33.4|32.86|31.86|31.64|32.02|32.56|32.14|31.64|30.7|31.26|32.6|32.6|26.74|27|26.88|27.14|27.72|27.36|27.6|27.36|26.84|27.96|27.44|26.64|26.66|26.28|26.62|26.42|26.96|26.76|27.3|26.8|26.52|26.18|26.12|26.04|26.46|26.82|27.04||27.2|27.34|27.76|||27.44|27.2|27.22|27.06|27.1|25.9|25.2|23.52|24.02|25.16|25.48|25||24.82|24.78|25.34|24.98|24.54|24.36|23.64|23.7|23.42|23.62|24.12|24.44|24.5|23.8|24.1|24.3|23.34|23.44|24|23.38|22.66|23.12|23.82|23.62|23.24|23.24|22.4|21.32|22.14|21.88|22.46|22.82|23.66|24.32|24.64|24.84|24.76|25.16|24.9|24.28|24.12|23.1|23.8|23.56|23.46|24.62|25.18|25.58|24.34|24.08|24.12|24.44|24.34|24.24|25.22|24.58|24.94|24.6|24|23.82|24|24.18|24|23.96|23.98|24.3|24|23.44|22.96|22.94|22.58|21.58|21.1|21.6|22.06|22.18|22.28|22.5|22.44|22.68|23|22.6|22.66|22|22.9|22.44|23.14|23.2|22.96|23.48|23.78|23.8|23.94
05890|6890|/equities/fugro|MSCI_EU_SMALLCAP||23.3|22.7|22.62|22.92|23.18|22.98|23.06|23.02|22.76|22.74|22.56|22.58|22.02|22.96|22.9|22.3|22.64|22.38|22.38|22.2|21.92|22.46|23.16|23.12|24.12|24.1|24.02|23.9|23.5|24|24.52|24.48|23.96|23.92|24.16|23.84|23.92|23.5|23.64|23.4|23.02|23.04|22.96|23.5|23.16|23.42|23.34|23.56|23.38|23.14|22.8|22.78||22.86|23.6|23.58|23.4|22.92|23.02|23.38|23.14|24.18|24.3|23.3|23.3|23.24|22.84|22.86|22.78|23.12|23.34|23.16|23.04|22.7|||22.72|22.5|22.5|22.3|21.82|21.82|21.9|21.4|21.2|21.18|21.16|21.04|20.94|20.4|21.78|21.84|21.94|21.92|21.56|21|20.4|18.93|18.82|18.42|18.47|18.2|17.66|16.44|16.72|16.61|16.64|16.51|16.24|16.65|16.69|16.77|16.73|16.88|16.83|16.9|16.97|17.13|17.41|17.35|17.77|17.8|17.92|17.51|16.46|16.15|16.45|16.34|16.52|16.66|16.7|16.27|16.31|16.66|16.6|16.64|16.97|17|17.33||17.34|17.3|16.98|||16.72|16.71|16.36|16.27|16|16.05|15.89|15.94|15.91|16.22|16.25|15.98|16.32|16.75|16.72|17.08|16.89|16.93|16.89|16.6|16.63|16.52|16.43|16.61|16.8|16.77|16.38|16.59|16.42|16.1|15.94|15.86|15.72|15.77|15.79|15.62|15.82|15.54|15.59|15.49|15.22|15.31|13.88|14.27|13.97|13.82|14.02|13.9|14|14|14|14.3|14.25|14.28|14.2|14|13.94|13.82|13.97|14.63|14.55|14.35|14.44|14.41|14.78|14.93|14.98|15.16|15.04|15|14.94|15.03|14.91|15.03|15.04|15.15|15.08|15.08|15.27|15.37|15.37|15.57|15.63|15.77|15.88|15.5|15.53|15.6|15.75|15.66|15.75|16.14|16.29|16.32|16.57|16.45|16.42|16.5|16.39|16.52|16.47|16.21|16.28|16.4|16.2|15.69
05891|948633|/equities/zon-optimus-sa?cid=948633|MSCI_EU_SMALLCAP||3.55|3.52|3.5|3.42|3.41|3.38|3.38|3.37|3.41|3.36|3.3|3.3|3.31|3.31|3.31|3.32|3.33|3.33|3.34|3.31|3.3|3.31|3.34|3.29|3.32|3.35|3.35|3.37|3.35|3.35|3.31|3.32|3.33|3.36|3.36|3.34|3.36|3.37|3.4|3.4|3.39|3.4|3.46|3.43|3.39|3.31|3.31|3.28|3.28|3.28|3.27|3.28|3.255|3.26|3.29|3.26|3.25|3.26|3.28|3.28|3.63|3.63|3.6|3.6|3.6|3.61|3.62|3.59|3.61|3.63|3.59|3.67|3.67|3.68|||3.63|3.61|3.59|3.54|3.52|3.49|3.43|3.43|3.41|3.46|3.42|3.43|3.44|3.45|3.46|3.48|3.49|3.29|3.24|3.28|3.24|3.21|3.23|3.22|3.23|3.23|3.26|3.28|3.22|3.18|3.15|3.16|3.15|3.17|3.15|3.14|3.15|3.18|3.17|3.21|3.23|3.28|3.25|3.26|3.29|3.29|3.29|3.3|3.29|3.3|3.27|3.27|3.27|3.29|3.29|3.29|3.31|3.29|3.31|3.31|3.33|3.26|3.24||3.21|3.21|3.21|||3.22|3.19|3.18|3.15|3.21|3.23|3.27|3.22|3.24|3.3|3.32|3.37|3.36|3.37|3.4|3.4|3.39|3.4|3.39|3.41|3.4|3.4|3.39|3.39|3.43|3.44|3.42|3.43|3.46|3.5|3.48|3.48|3.44|3.43|3.52|3.52|3.56|3.47|3.44|3.45|3.43|3.44|3.4|3.41|3.43|3.45|3.48|3.48|3.46|3.47|3.46|3.47|3.51|3.48|3.47|3.44|3.43|3.37|3.39|3.46|3.48|3.47|3.47|3.52|3.62|3.62|3.63|3.62|3.6|3.55|3.58|3.57|3.57|3.56|3.52|3.49|3.47|3.48|3.5|3.46|3.47|3.47|3.42|3.38||3.31|3.27|3.29|3.28|3.3|3.32|3.31|3.32|3.31|3.31|3.29|3.33|3.33|3.32|3.31|3.32|3.33|3.33|3.46|3.47|3.43
05892|958982|/equities/xvivo-perfusion-ab|MSCI_EU_SMALLCAP||515|416|417.5|417|418.5|405.5|405|402|408|418|415.5|416.5|419|419|417|423.5|423.5|429.5|435|431.5|434|441.5|456|453.5|447.5|455.5||444|432.5|434.5|440|432.5|419|386|387.5|397.5|402|407.5|405|402|392|396|393.5|390.5|385.5|382||381.5|376|378.5|378|370.5||379|377|373|356.5|368.5|321|314|316.5|321|328|324.5|332|323.5|319|285.5|281|284.5|280|271|264.5|266.5|||275|275|273|274.5|278.5|282.5|273.5|270|275.5|276.5|281|280.5|278.5|284|290|285.5|280.5|267|275.5|280.5|270|256.5|261.5|260.5|261|264|272|274.5|278.5|277|270|274.5|273|272|269.5|270|268.5|266.5|270.5|270.5|284.5|290.5|303|293|289|286.5|328|319.5|322.5|318|324.5|337.5|328.5|336.5|343.5|328|330.5|335.5|328|321.5|330|322.5|331||329.5|328.5|318|||318|318|306.5|306.5|301|303.5|302.5|285|277.5|281|287|281|275.5|268|273|273|267|270.5|262|264.5|264.5|260.5|266|257|257|255.5|255.5|258|254|240|240|247|243|247|237.5|242.5|240|231|232|229.5|225|226.5|231|231|226|223|223.5|231|235|241|245|255.5|257|267.5|248.5|264|268|264|265|268.5|274.5|277.5|271|272|274|277|284|283.5|281|283.5|303|301.5|275|277.5|286.5|293|301.5|300.5|296.5|291.5|289.5|292.5|278.5|283|281|271|267|273|272.5|275|280|288|291.5|288.5|287|287.5|288.5|296.5|300|304|312|312|315|323|319|309
05893|1050738|/equities/warehouse-reit|MSCI_EU_SMALLCAP||85.5|85.4|84.3|83|82.7|82|82.3|83.4|82.1|82|81.1|81.9|81|81|80.5|78.8|79.4|78.5|79.9|79|79.6|80.5|81.9|80.2|81.8|81.7|83.7|83.2|83.5|82.9|80.6|82.1|79.9|81.4||81|81.8|84.2|83.6|84.1|83.9|85.6|85.5|83.6|83.1|83.8|84.5|84.6|85||83.1|83|80.3|80.2|79.9|79.7|79.1|78.5|79.8|79|77.5|77.8|77|77.6|78.6|78.3|78|77.7|79|78.7|78.2|82|81.1|82.7|||82.6|80.5|80.8|81|82|79.7|79|78.6|77.9|77.2|77.4|78.2|78.8|79.3|77.9|77|75.7|74.9|75.4|76.1|75.6|77.5|79.2|80|81.7|83|82.5|82|83.4|83.6|83.5|82.8|82.7|86|84.1|85.1|84.3|84.1|84.1|84.6|85|86.8|86.8|86.2|85.7|84.2|84.5|83.7|83.7|82.1|82.1|82.5|85.8|86.6|87.2|86.4|86.9|88|88.5|88.6|87.7|88.5|90.9||92|92|91.8|||91.7|91.1|91.5|88.1|88.1|87.2|87|84.2|83.8|85.9|85.6|84.6|85.7|84.7|82|83.5|82|85.3|85|85.6|84.1|83.8|83.3|81.1|83.8|83|81|83.5|86.6|80.9|80.6|80.8|78.2|79|79.6|82.6|80.2|73.6|72.5|71.2|72.1|70.5|69.7|71.5|72.2|72.7|74.1|76.1|78.5|77.3|78.1|79.8|81.3|80.8|78|79.8|79.9|78|78.8|80.6|82.1|79.2|81.1|83.1|83.1|84.3|83.8|83.3|80.3|78.8|82.7|85|81.4|79.7|81.1|81.3|80.8|84.1|82.9|83.9|83.9|85.2|84.4|83.9||82.4|82|82.4|79.8|78.4|80.5|81.8|84|83.9|84.6|84.8|87.9|87.1|86.6|84.8|85.1|85.4|83.6|85.3|85.8|84.7
05894|940774|/equities/marimedia-ltd|MSCI_EU_SMALLCAP||240|235.5|235.5|237|238.5|245|244|240|238|240|226|229.5|231|237|245|247|252.5|248|251|251|246.5|248.5|254|252|252|256|249.5|251|255.5|264.5|260.5|263|262|253.5||249|245|245.5|244|238|225.5|231|231.5|238.5|234|238.5|234.5|233|237||224|223.5|224.5|232|229|226|227|226|233|236|232|235.5|235.5|225.5|234|230.5|228|212|207|210|211|210.5|207|210|||210|197.8|194.5|195.8|199|198.8|201|201.8|203|189|189|188.6|191.7|196.9|203.2|210|214|209|209|210|209.8|211.2|203.8|202|202|201|200.6|205|205.2|200|198.8|194|193.5|198|196.2|200|197.2|202.2|205|205|194.4|206|209|209.2|211|211|213|215|210.6|211.8|211|213|208|209|202.4|196.2|205.2|201.2|197.6|190.5|193.5|195|203.4||204|202.8|207.8|||197|192.9|197.5|193.7|190|190|185|175|175|173.6|172|173.5|166|156.6|154.9|149|143.5|148.7|146.4|147.4|152.4|149.1|150|138.4|147.7|145.5|146.5|151.5|153.5|147.9|146.6|152.1|153.3|152.5|152.1|155|151|143.6|138.5|134|136.3|136.2|138.3|139.9|138.1|138.5|145.1|146.6|147|141.2|140.8|146|149.9|152.7|142.5|141|140.5|142.7|138.5|137|144.3|142.3|144.2|140.4|142.3|144.8|146.8|147.9|147.1|147.7|159.9|152|140|141.5|146|151|150.5|155.3|156.8|164|156|153.7|156.7|160.2||158|161.5|162|165.8|172|167.9|176.1|254|252|251|253|258.2|284.8|287.2|287.6|295|294|294.2|298|298|289.6
05895|1162800|/equities/gvs-spa|MSCI_EU_SMALLCAP||6.77|6.75|6.7|6.62|6.69|6.87|6.63|6.58|6.37|6.67|6.57|6.58|6.51|6.62|6.75|6.82|7.05|6.76|6.81|6.6|6.69|7.04|7.29|7.18|7.29|7|7.02|6.84|6.78|6.94|6.63|6.59|6.68|6.9|6.87|6.77|7.01|7.03|7.04|6.9|6.77|6.81|6.37|5.9|5.45|5.46|5.48|5.6|5.67|5.61|5.48|5.51||5.48|5.56|5.46|5.39|5.5|5.54|5.48|5.68|5.66|5.52|5.67|5.74|5.96|6.11|6.16|6.2|6.24|6.14|6|6.03|6.05|||6.05|5.685|6.62|6.9|6.77|6.92|6.83|6.75|6.595|6.585|6.675|6.7|6.79|6.36|6.66|6.565|6.445|6.31|6.3|6.3|6.395|6.25|6.345|6.325|6.48|6.425|6.14|6.16|6.135|6.18|6.12|6.12|6.12|6.13|6.095|6.14|6.14|6.06|6.11|6.055|6.105|5.9|5.855|5.915|5.805|5.36|5.335|5.325|5.295|5.235|5.405|5.53|5.595|5.555|5.645|5.46|5.36|5.47|5.44|5.21|5.32|5.285|5.355||5.575|5.73|5.65|||5.65|5.41|5.305|5.26|5.195|5.43|5.54|5.1|4.982|5.1|5.115|5.105|5.075|5.195|5.2|5.35|5.615|5.59|5.505|5.5|5.5|5.415|5.355|5.18|5.11|5.11|5.115|5.325|5.25|4.974|4.998|4.8|4.544|4.544|4.456|4.53|4.356|4.238|4.22|4.086|4.06|4.04|4.016|4.268|4.32|4.254|4.476|4.348|4.43|4.524|4.458|4.716|4.756|4.83|4.716|4.908|4.962|4.926|4.928|5.02|5.12|5.165|5.055|4.8|4.958|5.14|5.24|5.345|5.485|5.575|5.29|5.355|5.185|5.285|5.305|5.375|5.34|5.36|5.475|5.7|5.67|5.75|5.715|5.825|5.705|5.545|5.645|5.545|5.68|5.575|5.555|5.645|5.74||5.64|5.56|5.635|5.625|5.595|5.705|5.765|5.69|5.555|5.62|5.775|5.62
05896|26378|/equities/aktia-a-plc|MSCI_EU_SMALLCAP||9.3|9.21|9.23|9.21|9.25|9.23|9.26|9.25|9.29|9.37|9.26|9.31|9.22|9.34|9.34||9.39|9.3|9.32|9.22|9.19|9.17|9.31|9.12|9.2|9.19|9.21|9.19|9.26|9.44|9.45|9.41|9.36|9.55|9.48|9.41|9.46|9.53|9.54|9.53|9.54|9.52|9.54|9.65|9.76|9.7||9.58|9.75|9.6|9.48|9.57||9.56|9.04|9.07|9|9.06|9.13|9.08|8.91|8.97|8.93|8.94|9.02|9.08|9.08|9.23|9.25|9.24|9.2|9.27|10.16|10.22|||10.02|9.94|9.76|9.69|9.54|9.46|9.31|9.37|9.24|9.3|9.35|9.41|9.44|9.4|9.42|9.36|9.23|9.22|9.24|9.22|9.18|9.18|9.12|9.08|9.04|9.05|9.07|9.07|9.14|9.07|8.97|8.92|9|9.01|8.93|9.08|9.31|9.39|9.42|9.73|9.64|9.75|9.76|9.55|9.65|9.58|9.59|9.43|9.46|9.4|9.48|9.59|9.6|9.67|9.72|9.65|9.72|9.76|9.78|9.85|9.65|9.49|9.56||9.42|9.49|9.48|||9.42|9.36|9.43|9.44|9.4|9.36|9.44|9.41|9.43|9.42|9.39|9.23||9.1|9.06|9.02|8.74|8.98|8.96|8.9|8.99|8.97|9.02|9.06|9.17|9.19|9.22|9.37|9.37|9.23|9.18|9.09|9.32|9.19|9.17|9.33|9.09|9.02|8.92|8.85|8.79|8.84|8.98|9.04|9.16|9.21|9.27|9.52|9.46|9.45|9.18|9.2|9.32|8.94|8.85|8.9|8.83|8.81|8.81|9|9.1|9|8.97|9.04|9.11|9.21|9.36|9.41|9.39|9.38|9.42|9.42|9.34|9.38|9.34|9.33|9.29|9.38|9.43|9.42|9.45|9.5|9.3|9.27|9.19|9.16|9.17|9.14|9.13|9.15|9.16|9.21|9.16|9.15|9.16|9.24|9.45|9.4|9.55|9.48|9.45|9.36|9.35|9.45|9.4|9.4
05897|989677|/equities/corporacion-financiera-alba-sa?cid=989677|MSCI_EU_SMALLCAP||50.2|50.5||51.1|51|51|51.3|51|51.2|51.1||51.4||51.3||||51.8|52.3|51|||51.1|50||||51.5|||51.5|51.3||52.1||51.2||||||50.2|51.3|50.5|49.95||48|47.75||48|47.45|||47.65|47.75|47.85||48.3|48||48.4|47.85||47.15|47.2||47.2|47.3|||||48.9|48.1||||48.05|48.4|48.3|47.5|||48.05||47.4|48.2|48.2|48.75|48.25|48.7|||||48.1|47.7||48.45|47.7|48.35||47.55||47.55|47.45|47.55|47.8|48.35||48.85||48.65|48.25||48.55|48.6|48.4|47.75|48|48.65|48.25|48.5|47.4|48.45|48.45|49.35|49.8|49.75|49.25|49.15|49.25|49.25||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05898|298|/equities/premier-foods|MSCI_EU_SMALLCAP||172.2|168.4|166.8|165|162.8|162.2|159.8|160.2|159|156.8|158.8|160.4|165|165.4|170.4|167.6|167|165.2|166|164.6|163.4|164.4|165|162.8|164.6|166.8|169.6|168.2|170.6|171|171.2|170|168|170.8||173.8|173.8|172.6|174|172|176.2|170|168.6|165|167|166.6|167|167|165||161.4|162.6|160|161.8|162.2|159.8|155.8|156.2|156.2|153.6|149.8|149.6|145.4|145.4|148.8|147.6|147|146.6|146|147|147|146.8|147.4|148|||149.4|150|149.2|147.6|148.8|150.2|151|149.8|150.6|151.2|150.8|153.2|153.8|154.2|154|155.8|154.8|138.8|138.4|138.2|137.8|138.8|140|140|140|141.6|140.6|140.2|141|140.2|140|139.8|138.6|139.8|139|138.4|138.4|138.2|136.8|137.6|138.2|142.2|142.6|142|142.8|141|139.8|140|140.2|139.2|139|138.4|139.2|138|136.2|134|136.4|135|135.2|134.2|133.6|133.2|135||135.6|136.6|136.8|||136.2|135.6|134.8|132|132.4|131.8|132.2|132.4|131.6|131.2|130.6|130.6|131|130.6|129.2|129.6|128.4|130|128.8|128|129|129.6|128.6|129.4|129.8|134.2|132.2|131|131|129.6|126.6|129|124.4|122.2|121.4|121.4|120.6|117.4|117.2|116.8|113.2|114.8|115.8|114.6|114.8|115.2|114.2|114.6|116|114.4|114.6|116|117|116.8|116.8|115.4|116.2|116|115.4|117.4|120|115.4|118.4|120.2|119.8|119.8|120.2|119.4|119.4|119.8|118.8|120|118.8|119.2|120.2|119.6|120|119|120.2|120.6|120.6|123.2|123.2|121.4||121|121|118.2|118.4|116.2|116.8|120.6|123|123.4|122.8|122.4|122.2|124|124.6|125|122.4|123.6|123.6|125.2|126.8|129
05899|993275|/equities/civitas-social-housing-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.8|79.8|79.6|79.6|79.8
05900|989732|/equities/auxiliar-de-ferrocarriles?cid=989732|MSCI_EU_SMALLCAP||35.78|35.78|35.03|35.17|35.67|35.17|35.33|35.88|35.17|35.53|35.13|34.65|34.45|35.63|35.83|35.53|35.63|35.17|35.08|34.6|33.83|34.1|34.2|34.65|35.28|34.8|34.8|34.5|34.4|34.25|34.1|33.28|33.33|33.73|33.55|33.42|33.23|33.23|33.67|34.05|33.73|33.83|33.67|33.92|33.48|33.63|33.42|33.13|32.75|32.7|32.7|32.4|32.35|32.35|32.05|32.05|31.58|32|31.93|31.83|31.58|32.1|31.43|31.48|31.88|32.45|32.3|32.5|32.65|32.95|33.03|33.48|33.38|32.9|||33.67|33.88|33.83|33.42|33.67|33.48|33.28|33.38|33.38|33.58|33.73|34.55|34.2|33.53|33.58|33.03|33.28|33.58|33.67|33.08|33.08|33.53|32.2|32.25|32.4|33.23|33.83|33.73|33.33|33.33|32.6|32.45|32.5|32.85|32.95|33.08|33.13|33.63|33.28|33.23|33.08|33.67|33.23|33.23|33.08|33.08|32.8|32.15|31.48|31.48|32.05|31.88|32.5|33.17|32.9|32.5|32.5|32.4|32.35|32.25|32.1|32.3|32.75||32.35|32.15|32|||32|31.88|32.55|32.2|32.2|32|31.48|30.85|31.18|31.07|31.88|32.15|31.12|31.27|31.38|32.25|32|32.25|31.88|31.88|32.05|31.88|31.02|30.85|30.05|30.6|30.3|29.73|29.32|28.75|28.7|29.27|28.75|28.75|28.95|29.18|28.7|28.05|28.35|27.93|27.88|28|27.82|27.73|27.77|27.62|27.88|27.88|28|27.8|28.05|28.8|28.25|28.1|27.57|28.2|27.48|28.65|29.57|29.73|29.57|29.77|29.68|30.05|30.65|31.12|31.27|31.73|31.68|31.88|32|32.35|32.15|32.15|32.25|31.68|32|32.05|33.08|33.12|33.12|32.95|32.8|32.85||31.82|31.73|31.48|31.38|31.23|30.45|31.07|31.12|31.12|31.43|31.18|31.38|31.68|31.62|31.43|31.43|32.05|31.43|31.18|30.75|32.2
05901|29804|/equities/societa-cattolica-di-assicurazione|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05902|1177463|/equities/vitesco-technologies-ger|MSCI_EU_SMALLCAP||60.1|60.1|59.5|59.5|62.85|62.9|62.2|60.2|59.2|59.85|60.15|60.55|59.25|60.25|60.1|59.75|59.8|59.9|61.1|61.7|62.5|63|65.05|66.25|66.3|65.9|65.3|64|64|64.5|64.1|66.7|67.2|66.2|66.9|65.5|67.25|66.95|67.35|69.45|69.8|70.15|68.65|68.65|71.25|71.65|70.9|69.45|72.15|63.6|63.05|62.95||63.85|65.45|66.75|66.8|66.8|64.8|64.6|65.05|64.5|65.45|65.15|66.6|67.65|67.9|68.2|67.7|67.1|65.8|65.95|64.6|64|||64.35|64.3|64.5|64.85|63.95|63.3|64.75|66.8|67|68|68.55|70|70.65|69.5|70|70.5|70.55|71.5|74.2|74.5|74.5|74.6|73.45|74.25|83.55|82.25|83|82.9|83.5|84|84.1|83.85|84.1|84|83.45|83.2|82.6|82.5|82.5|81.05|81.3|81.05|80.35|80.3|80|80.6|83.8|84.45|84.15|83|82.35|81.8|81.3|81.7|82.75|81.95|82.1|80.9|80.2|80|79.2|79.3|79.45||78.2|78|74.75|||79.7|87.75|90.1|87.4|89.7|92.05|93.45|93.5|93.5|93.55|93.55|93.5|93.55|93.65|93.5|93.55|93.55|93.65|93.7|93.55|94.6|93.4|93.5|93.35|94|93.35|93.05|93|92.65|92.7|92.7|92.7|93|93.5|93.25|92.1|92.65|92.4|92.1|91.75|91.7|92.1|91.65|91.6|92.15|92.15|91.6|92|91|90.4|90.2|90|90.05|90.7|91.15|75.35|73.3|72.8|73.05|75.6|76.75|74.75|74|75.05|76.55|76.8|77.8|78.75|76.45|75.9|76.85|75.3|75.6|76.15|75.05|72.9|74.1|75|76.05|76.2|75.4|72.9|71.4|73.3|72.15|71.75|72.6|72.95|74.25|74.55|74.8|77.55|78.6|79.7|81|81|81.65|76.85|78.3|78.8|78.35|77.5|78.5|78.3|77.75|76.45
05903|948600|/equities/arseus?cid=948600|MSCI_EU_SMALLCAP||18.54|18.52|18.33|18.05|18.17|18.33|18.13|17.88|17.78|17.74|18.09|17.72|17.9|18.11|17.92|17.86|17.96|17.7|17.64|17.41|17.84|18.21|18.33|18.17|18.58|18.74|18.93|18.72|18.72|18.78|18.81|18.33|18.07|18.4|18.36|18.21|18.48|18.72|18.68|19.01|18.76|18.99|19.03|18.81|19.05|18.87|18.66|18.52|18.37|18.18|18.29|18.31|18.25|18.25|18.05|17.74|17.66|17.6|17.9|17.92|17.57|17.6|17.7|17.66|17.57|17.66|17.82|17.04|16.9|17|16.98|17.16|17.21|17.33|||17.67|17.41|17.31|17.01|17.18|17.23|16.98|17.02|17.07|17.18|17.42|17.21|17.52|17.58|17.66|17.9|17.63|17.66|17.76|17.98|17.97|17.98|17.93|18.02|18|18.18|18.03|18.05|18.17|18.04|18.04|17.36|17.2|17.1|16.97|16.93|17.04|16.92|16.77|16.82|16.72|16.7|16.9|16.84|17.01|16.85|16.89|16.86|16.8|16.75|16.84|16.77|16.98|17.11|17.08|17.09|17.05|17.18|17.11|16.73|16.7|16.66|16.95||16.64|16.92|16.77|||16.82|16.77|16.87|16.56|16.73|17.18|17.41|17.2|17.27|17.34|17.2|17.22|17.27|17.22|17.11|17.45|17.45|17.36|17.34|17.37|17.38|17.16|17.07|17.24|17.18|17.41|16.96|17.16|17.05|17.09|16.95|17.01|16.9|16.88|16.95|16.89|17.07|16.77|16.53|16.46|16.46|16.59|16.66|16.57|16.01|15.96|16.53|16.53|16.83|16.68|16.1|16.86|16.32|16.62|16.61|16.41|16.19|16.08|16.01|16.13|16.08|15.87|15.94|15.88|16.04|16.02|15.98|15.93|15.69|16.11|16.88|16.76|16.79|16.77|16.71|16.55|16.68|16.64|16.53|16.52|16.34|16.36|16.45|16.32||16.11|16.09|16.17|16.02|15.88|15.85|16.12|16.25|16.17|16.53|16.57|16.64|16.34|16.59|16.53|16.27|16.27|15.94|16.13|16.11|16.17
05904|948688|/equities/amg?cid=948688|MSCI_EU_SMALLCAP||16.51|16.55|16.21|16.2|16.65|16.76|16.22|16.11|15.64|16.07|15.42|15.46|15.67|16.07|16.47|16.42|16.4|16.26|16.44|16.91|17.18|17.88|18.61|18.14|18.68|18.73|19.11|19.55|19.55|20.24|20.62|20.8|20.94|21.43|21.34|20.9|21.22|21.38|21.74|22.9|22.88|22.63|23.01|23.53|22.69|23.15|22.73|23.09|23.2|22.66|22.84|23.22|22.27|22.27|22.04|21.97|23.3|23.03|23.05|23.55|23.62|24.08|24.08|24.25|24.33|24.65|24.42|23.45|23.3|23.28|23.07|23.74|21.85|21.34|||20.83|20.85|21.17|21.58|21.74|21.75|20.84|21.32|21.31|21.17|21.46|21.78|21.29|21.37|21.24|21.53|22.18|21.24|22.04|21.34|21.43|20.58|21.54|20.29|19.84|20.11|19.21|19.27|19.77|20.01|19.6|18.81|18.23|19.06|18.76|18.81|18.59|18.98|18.61|19.18|19.17|19.84|19.93|20.46|20.73|19.98|19.86|19.42|19.27|19.8|19.95|20.11|20.74|21.07|20.67|20.47|21.02|21.06|21.23|21.21|21.57|21.93|23.22||23.07|23.12|23.18|||22.62|22.98|22.85|22.49|22.7|22.77|22.81|22|21.81|22.23|22.77|21.3|21.06|21|21.48|21.93|21.93|21.49|21.11|21.07|21.05|20.93|21.08|21.46|22.34|21.91|21.36|21.85|21.06|19.86|19.86|19.51|23.18|23.95|25|25.3|25.28|24.62|24.4|24.65|24.63|24.7|24.81|25.3|24.24|24.48|25.21|25.21|25.14|25.3|25.95|25.66|25.98|26.55|25.65|25.41|25.77|26.34|26.22|27.55|28.52|28.16|28.07|27.95|28.57|28.75|29.21|30.11|29.95|30.03|30.42|30.52|29.96|30.02|30.32|30.29|31.05|31.49|31.81|31.95|31.46|31.41|31.57|32.06||32.05|31.64|31.97|31.98|31.95|31.66|32.26|32.51|32.62|33.52|34.35|34.66|34.59|34.42|35.15|35.26|35.17|35.52|36.56|37.12|39.51
05905|26195|/equities/skistar-ab|MSCI_EU_SMALLCAP||157.6|153.8|152|152|152.5|152.6|151.7|151|149.3|149.2|148.4|152.8|146.3|147.8|149.9||145.5|149.8|152.4|150.5|148.2|152.8|158.3|156.3|156.8|157.3||159.8|159.7|159.6|161.2|158.2|157.7|156.1|159.3|163|161|162.6|162|161.6|159|158.6|157.5|158.7|157.3|159.4||157.4|157.1|155.5|154.8|151.3||154|152.7|153.5|150.3|151.6|151|149.3|146.4|148.3|146.2|150.5|152.4|151.6|148.4|149|150.9|152.5|152.6|154.2|157.6|153.1|||161.3|159.9|158.2|152.5|152.3|151.6|146.2|143|142.6|145.7|138.9|135|132.4|133.4|131.7|132.3|133.2|129.8|127.8|129.4|129.5|130.9|131|129.4|132.4|129.5|128|124.9|126.1|125.6|124.2|124.6|123.3|124.5|124.4|127.7|125.2|127.9|128.7|127.9|129.4|131.1|130.8|128.5|127.7|127|125.7|124.8|124.5|126.1|126.6|127.7|129.7|129.6|134.3|131|134.7|132.6|129.3|129.1|129.1|121.1|119.8||119.7|119.3|118.7|||119.1|118.6|121.8|119.1|117.6|118.4|118|114.2|113.9|116|118.5|117.6|117.6|112.2|112|111.6|112.4|114|114.8|115.3|115.2|115|114.8|113.8|114|113.3|112|113.3|114.2|109.8|108.9|110.1|108.3|108.1|107.3|109|106.8|105.7|106|104.2|102.2|102.9|100.6|103|100.8|100.4|100.9|101|102|104.2|100.9|105|109.5|112.7|109.3|110.4|110.3|104.5|112|112.3|111.8|107.8|107.3|108.5|110|110.3|111|115.3|112.6|112|112.9|114.8|113.6|110.7|112.4|111.1|111.1|110.4|112.4|115.1|116.7|116.8|115.9|115.5|114.6|111.8|111.5|113.3|111.7|108.8|109.3|109.7|111.6|113.2|113.2|113.3|118.6|113.7|113.6|113.6|112.4|110.2|111.6|113.6|114.3|113.5
05906|940904|/equities/victoria-pl|MSCI_EU_SMALLCAP||167|156.8|151.2|158|161.4|163.8|167|171.8|166.4|172|179.4|185.6|178.4|165.2|163|173.6|182.2|175.6|172|180|182|173.2|177.6|171.6|176.4|179|184.2|191.4|192.8|197.2|195.2|222|225|226||226|209|218.5|222|221.5|209.5|205|195.8|195.4|187.4|195.8|201|209|208||204.5|198.6|195|195|202|195|205|219|225|231|240|236.5|246|242|244.5|243.5|251|249.5|267|286|293.5|280|265|255|||264.5|237.5|232|240|258|247|245|243|235|233.5|233.5|222|244|242.5|263|249|236|245.5|257|256|242|243.5|248.5|254|254|251|254.5|251|261|273|277.5|285.5|279.5|270|270|272.5|262|260|255|262|262.5|279|281|293.5|279.5|291.5|281|280|264|258|262.5|251|251.5|246.5|257|253|258.5|263.5|289|280|279.5|284|287.5||302|314|312|||310|314|335|327|312.5|307|315|277|270|270|265.5|262.5|262.5|260|250|254|252|253.5|255|250|256.5|289.5|255|302|314|333.5|334.5|345|341|370|438|413|400|386.5|351|375|333|322|322|322|331|334.5|348.5|356|340|336|324|381.5|351|327|392|415|426.5|438.5|438|443|497|476.5|441.5|500|520|527|519|518|532|550|570|631|630|635|632|624|582|581|565|531|523|551|548|545|562|567|591|617||596|600|619|635|638|668|635|608|597|643|664|680|680|689|694|662|672|664|709|656|722
05907|954908|/equities/coor-service-management-ab|MSCI_EU_SMALLCAP||44.6|47.76|45.9|46.48|47.18|48.2|47.96|48.56|47.78|47.76|46.82|47.3|46.98|47.46|48.14|48.14|48.14|47.12|47.08|47.64|48.4|48.92|50.25|48.36|49.16|49.52||48.9|47.54|49.8|49.14|48.1|47.78|50|49.48|49.62|48.52|48.7|48.92|49|49.22|48.68|48.46|48.7|48.9|48.92||47.8|48.86|47.76|46.56|46.98||47.92|48.8|51.2|48.08|48.4|48.9|47.8|48.24|47.82|47.2|48.4|49.72|50.5|49.76|49.12|49.06|50.35|49.9|51.05|51.7|50.55|||50.15|50.5|50.35|49.66|50.1|49.8|49.14|49.18|49.34|49.6|48.08|48.6|48.64|48.72|47.42|46.66|44.7|43.62|44.76|45.34|44.72|44.74|46.56|45.36|45.24|44.96|44.04|43.9|44.28|44.4|45.42|43.48|42.72|43.24|41.84|41.28|39.64|40.42|39.9|42.18|43.5|44.04|43.44|43.44|43.9|43.88|43.5|43.7|43.4|42.86|44.72|44.42|45.72|45.76|45.66|44.94|44.74|44.56|44.86|43.84|44.28|42.54|43.58||43.82|42.74|42.5|||42.92|42.56|42.74|42.16|41.2|41.52|42.2|40.26|40.74|41.3|40.3|40.62|40.8|40.12|39.6|39.5|39.38|40.16|39.18|40|40.66|41.32|40.94|40.96|42.06|41.58|40.76|41.38|41.32|39.38|39.06|39.1|38.38|38|39.02|40.5|38.88|38.42|38.48|37.58|37.2|35.42|35.58|43.88|43.68|44.6|44.12|44.54|45.24|45.32|44.68|46.52|45.84|44.7|42.72|43.26|42.14|40.8|41.2|44.22|44.4|43.7|43.84|43.78|45.46|47|47.16|47.24|46.94|47.5|47.7|48.86|47.7|47.4|48.1|46.9|46.7|47.12|47.2|46.72|46.22|46.7|45.58|44.58|44.26|43.86|43.06|44.7|44.32|45.14|46.9|47.16|47.4|48.04|48.84|48.8|48.74|48.28|48.06|48.9|48.54|47.68|47.72|48.52|48.46|48.88
05908|942711|/equities/tecnoinvest|MSCI_EU_SMALLCAP||17.33|16.96|16.69|16.44|16.51|16.7|16.7|16.61|16.43|16.04|16.14|16.17|16.31|16.69|17.16|16.88|17.19|16.65|16.38|16.29|16.59|16.73|17.34|17.08|17.27|17.37|17.67|17.74|17.63|17.79|18.54|18.52|18.32|19.18|19.22|19.19|18.99|18.94|18.45|18.42|18.21|18.64|18.71|18.95|18.58|18.54|18.4|18.39|18.41|18.47|18|17.9||17.74|17.89|17.51|17.32|17.36|17.51|17.16|17|17.15|17.13|17.43|17.32|17.51|17.85|17.82|17.93|18.19|18|18.35|18.38|18.26|||19.01|19.11|19.1|18.82|18.69|18.99|18.47|17.99|18.19|18.07|18.04|18.22|18.07|18.11|17.73|18.23|18.22|18.11|18.46|18.5|18.43|18.74|19.45|18.67|18.58|18.19|18.62|18.62|19.19|19.15|19.12|19.01|18.9|19.38|19.18|19.17|18.96|18.99|18.75|19.14|19.39|19.68|19.55|19.63|19.66|19.86|19.3|19.16|18.85|18.8|19.13|18.68|18.8|18.84|18.93|18.53|18.8|19.07|18.76|18.65|18.97|19.03|20.02||20.28|20.1|20.3|||20.48|20.52|20.5|20.2|19.62|19.68|19.49|17.18|17.44|17.6|17.57|17.48|17.48|17.15|17.18|17.45|17.41|17.3|17.19|17.34|17.41|17.25|17.3|17.22|17.62|17.29|17.21|17.3|16.99|16.89|16.97|17.42|17.04|16.83|16.69|17.03|16.7|16.59|16.25|15.79|15.5|15.36|15.33|15.7|15.71|15.24|15.76|15.57|15.62|15.96|15.68|16.11|15.97|16.25|15.88|16.26|16.3|16.08|16.28|16.51|15.49|15.2|14.95|14.55|15.55|16.67|16.68|17.09|16.72|16.74|16.99|17.27|17.28|16.84|16.9|16.71|16.69|17.94|18.16|18.21|18.33|18.49|17.85|17.84|17.61|17.26|17.3|17.43|17.37|17.36|17.15|17.01|17.41||17.6|17.49|17.95|18.06|17.8|17.91|17.94|17.8|16.77|16.72|17|17.03
05909|15254|/equities/recticel|MSCI_EU_SMALLCAP||12.84|12.68|12.56|12.56|12.7|12.74|12.52|12.46|12.34|12.1|12.42|12.62|12.48|12.64|12.98|13.16|13.32|13.24|13.12|13.04|12.92|13.26|13.42|13|13.18|12.98|12.86|12.9|12.96|13.8|13.76|14.14|14.1|14|14.14|14.34|13.94|13.8|13.74|13.88|13.9|13.54|13.96|14.04|13.7|13.48|13.36|13.28|13.14|12.94|12.84|12.58||12.38|12.4|12.12|11.98|12.04|12.1|11.96|11.62|11.9|12.1|12.16|12.04|12.16|12.18|12.2|12.26|11.72|11.68|11.86|11.58|10.92|||10.92|10.78|10.64|10.48|10.46|10.5|10.42|10.4|10.42|10.52|10.52|10.66|10.54|10.64|10.76|10.76|10.56|10.5|11.2|11.8|11.52|11.42|11.46|11.44|11.2|11.24|10.92|11.1|11.16|11.2|10.96|11.04|11.04|11.24|11.1|11.4|11|11|11.2|11.34|11.34|11.46|11.26|11.1|10.76|10.68|10.6|10.48|10.38|10.24|10.52|10.4|10.18|10.26|10.38|10.32|10.5|10.62|10.56|10.46|10.54|10.6|10.6||10.6|10.62|10.72|||10.66|10.5|10.1|10.1|9.96|10.38|10.2|9.89|9.78|9.91|10.1|9.97|10.08|9.91|9.86|10.08|10.08|9.99|9.44|9.55|9.8|9.76|9.63|9.57|9.82|10.14|10.22|10.24|9.98|9.65|9.48|9.47|9.38|9.22|9.28|9.22|8.74|8.4|8.49|8.39|8.22|8.52|8.6|8.85|8.83|8.62|8.83|8.86|9.04|9.2|9.18|9.32|9.46|9.36|9.22|8.98|8.83|8.86|8.86|9.12|9.38|9.23|9.57|9.4|9.5|9.78|9.69|9.86|9.71|9.87|10.08|9.99|9.85|9.99|10.22|10.28|10.32|10.52|10.68|10.44|10.76|10.14|10.76|10.76|10.78|10.66|10.8|10.96|10.88|10.76|10.7|10.92|11.06|11.1|11.12|11.3|11.38|11.2|11.26|11.44|11.42|11.38|11.42|11.52|11.52|11.54
05910|1006463|/equities/alpha-fx-group-plc|MSCI_EU_SMALLCAP||2490|2470|2450|2430|2400|2330|2270|2280|2210|2220|2260|2280|2280|2370|2420|2480|2470|2370|2390|2360|2390|2400|2430|2440|2460|2520|2450|2300|2290|2340|2320|2280|2320|2350||2360|2390|2250|2240|2280|2270|2230|2260|2250|2170|2270|2160|2180|2130||2100|2090|2120|2140|2080|2060|2050|2070|2040|2020|2010|2030|2050|2080|2140|2140|2115|2140|2030|1940|1910|1910|1900|1900|||1900|1835|1830|1810|1805|1805|1790|1640|1660|1660|1660|1690|1715|1720|1720|1715|1720|1710|1700|1690|1700|1680|1680|1680|1670|1670|1670|1670|1650|1710|1710|1700|1690|1715|1710|1760|1770|1775|1740|1730|1685|1650|1625|1590|1480|1520|1550|1570|1585|1595|1645|1690|1670|1690|1735|1740|1725|1790|1750|1750|1760|1760|1740||1750|1755|1750|||1745|1740|1790|1670|1650|1610|1600|1610|1640|1640|1660|1730|1720|1725|1730|1670|1710|1750|1730|1780|1725|1735|1735|1745|1740|1715|1750|1660|1730|1730|1780|1760|1740|1660|1600|1590|1580|1500|1560|1580|1590|1590|1610|1650|1700|1705|1730|1670|1650|1700|1750|1790|1850|1845|1795|1805|1760|1790|1835|1860|1870|1960|1940|1980|2000|2000|2000|2000|2010|2010|2040|2050|2040|2120|2120|2085|2080|2080|2075|2100|2090|2140|2090|2090||2080|2080|2060|2060|2020|2025|2060|2140|2190|2210|2250|2170|2275|2280|2285|2270|2170|2240|2260|2250|2240
05911|948745|/equities/melia-hotels-international-sa?cid=948745|MSCI_EU_SMALLCAP||7.42|7.37|7.33|7.34|7.57|7.54|7.77|7.75|7.57|7.75|7.68|7.64|7.64|7.68|7.61|7.51|7.54|7.57|7.58|7.44|7.47|7.67|7.85|7.77|7.72|7.84|8|8.08|8.04|8.01|7.86|7.84|7.66|7.76|7.8|7.76|7.77|7.81|7.88|7.87|7.88|7.79|7.86|7.72|7.83|7.81|7.48|7.54|7.54|7.49|7.41|7.33|7.37|7.37|7.42|7.41|7.34|7.41|7.25|7.23|7.1|7.12|7.11|6.99|7.25|7.3|7.41|7.21|7.23|7.29|7.27|7.42|7.33|7.23|||7.5|7.41|7.39|7.32|7.17|7.1|6.96|6.97|6.9|6.85|7.02|6.93|6.88|6.73|6.73|6.64|6.65|6.58|6.52|6.64|6.59|6.73|6.85|6.93|6.86|6.9|6.83|6.79|6.16|6.16|6.24|6.19|6.19|6.4|6.3|6.32|6.3|6.28|6.27|6.26|6.21|6.31|6.25|6.25|6.33|6.38|6.29|6.19|6.24|6.11|5.98|5.81|5.81|5.89|5.88|5.9|5.91|5.96|5.92|5.89|5.83|5.87|5.92||5.97|5.98|6.07|||6.07|6.14|6.2|6.2|6.1|6.37|6.24|6.04|6.27|6.17|6.09|6.04|5.99|5.81|5.82|5.71|5.61|5.65|5.61|5.7|5.7|5.69|5.79|5.71|5.71|5.64|5.57|5.61|5.43|5.37|5.32|5.38|5.34|5.28|5.31|5.36|5.39|5.23|5.24|5.28|5.17|5.2|5.21|5.21|5.14|5.19|5.38|5.38|5.47|5.45|5.41|5.51|5.58|5.62|5.41|5.56|5.57|5.51|5.54|5.74|5.77|5.74|5.75|5.74|5.75|5.99|6.01|6.14|6.12|6.1|6.23|6.2|6.21|6.1|6.07|6|5.94|5.97|5.97|6.07|6.08|6.08|6.12|6.13||5.97|6.04|6.08|6.12|6.11|6.07|6.14|6.24|6.27|6.32|6.39|6.44|6.41|6.38|6.37|6.34|6.28|6.39|6.72|6.67|6.5
05912|32424|/equities/emis-group|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1920|1920|1920|1918|1918|1920|1918|1918|1920|1916|1914|1914|1914|1914|1916|1914|1912|1932|1934|1932|1932|1922|1920|1920|1916|1916|1920|1916|1916|1914|1916|1920|1916|1920|1922|1920|1918|1918|1916|1914|1916|1914|1912|1914||1912|1912|1910|1910|1908|1908|1910|1908|1908|1908|1908|1526|1504|1510|1488|1498|1498|1486|1500|1452|1438
05913|7464|/equities/van-lanschot|MSCI_EU_SMALLCAP||39.9|40|39.4|38.8|39.1|39.3|38.55|38.7|38.2|37.9|37.5|37.75|37.2|37.7|37.75|38.4|39.3|37.3|37.55|37.35|37.45|37.55|37.5|36.65|36.85|36.95|37.25|37|36.75|37.65|37.6|37.6|37.2|37.6|38.1|40.65|40.45|40|39.6|40.3|40.25|40.05|40.25|39.4|39.5|39.45|39.45|39.3|38.3|35.45|34.95|34.7||33.35|33.7|33.05|32.1|32.6|32.75|32.7|32.3|32.4|32.15|31.55|32.35|32.65|32.55|33.05|32.75|33.15|32.65|32.6|32|31.45|||31.5|31.35|31.35|31.55|31.2|30.8|30.7|30.75|30.9|30.7|31|31.5|31.7|31.5|31.8|32.3|31.8|32.1|31.4|31.6|31.45|30.65|31.1|30.7|29.9|28.95|27.65|27.5|27.65|27.5|27.4|26.95|26.75|27.2|26.65|26.65|26.75|27.3|27.25|27.3|27.45|27.95|28|27.8|28.3|27.95|28|27.3|26.9|26.75|26.55|26.45|27.15|27.55|27.65|27.55|28.1|28.55|28.5|28.15|28.3|27.6|28.45||28.15|27.95|27.9|||27.6|27.4|27.35|27.8|28.05|27.8166|28.0033|27.2099|27.1165|27.4433|27.3966|27.4433|27.4433|27.2099|27.1632|27.3499|26.9765|26.8365|26.6032|26.5565|26.6965|26.3698|26.5565|26.5565|26.6965|26.6965|26.2764|26.1364|25.8097|24.9696|24.6429|24.9696|24.5962|24.7829|24.923|24.923|24.5496|23.7095|23.6628|23.8962|23.1961|22.496|22.8694|23.4761|23.2428|23.1961|23.7561|23.8495|23.8028|23.8028|23.8028|24.4096|24.3162|23.9428|23.8962|23.7095|22.916|22.8694|22.916|23.2894|23.7561|23.5695|23.6161|23.7561|23.9895|24.3629|24.5496|25.0163|24.4096|24.2695|23.9895|24.8763|25.203|25.1096|25.2497|25.4363|25.483|26.2764|26.1831|25.623|25.3897|25.5297|25.2497|25.7164|26.4165|25.063|25.623|27.5366|27.4899|28.2834|28.33|29.0301|29.0768|29.1235|29.1235|28.6567|29.5435|29.5435|28.9368|28.8434|28.2367|27.6766|27.7233|27.91|27.8166|27.77
05914|40153|/equities/ideagen-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05915|28365|/equities/greatland-gold-plc|MSCI_EU_SMALLCAP||7.5|7.5|7.6|7.7|7.6|7.29|7.3|7.5|7.5|7.3|7|7.3|7|7.2|7.12|7.85|7.25|7.36|7.3|7.3|7.4|7.2|7.2|7.34|7.4|7.51|7.4|7.35|7.4|7.76|8.2|7.21|7.34|7.8||7.33|7.32|7.26|8.1|8.64|7.5|6.45|6.25|6.18|6.2|6.2|6.04|5.97|5.8||5.8|5.85|5.9|6.05|5.6|5.58|5.54|5.74|5.9|5.82|6.05|6.05|6.19|6.17|6.2|6.2|6.1|6.09|6|6.18|6.2|5.92|5.8|6.1|||6.2|6.47|6.5|6.52|6.9|7|6.7|6.65|6.5|6.3|6.57|6.6|6.55|6.58|6.49|6.7|6.7|6.5|6.55|6.45|6.3|6.8|7.05|7.2|6.75|6.78|7.14|7.2|7.29|7.48|7.4|7.4|7.4|7.36|7.45|7.7|7.9|7.52|7.2|7.5|7.35|7.2|7.5|7.6|7.29|7.5|7.64|7.7|7.85|8|7.6|7.18|7.36|7.6|8.04|8.1|8.39|8.5|8.36|8.68|8.7|9|9.6||9.86|9.6|8.73|||8.25|8.4|8.97|9.2|9.35|9.32|9.08|9|9.75|9.8|9.7|9.85|9.9|11.18|11.5|11.2|11.02|10.9|10.5|10|9.71|9.65|10|10.1|10.3|10.72|10.44|9.9|9.41|9.3|9.4|9.28|9.2|9.43|9.62|9.6|9.8|9.85|9.38|8.8|8|7.5|7.7|7.4|7.5|7|6.3|6.2|5.98|5.8|5.9|6.1|5.9|6|5.85|6.05|6.1|5.74|5.9|6.1|6.4|6.1|6.2|6.35|6.4|6.75|6.93|7|7.1|7.3|7.9|6.9|6.1|6.15|6.1|6.1|5.9|6.1|6.2|6.5|6.45|6.41|6.5|6.55||6.6|6.67|6.7|6.74|6.79|6.84|7|7|7.02|7.1|7.1|7.34|7.35|7.64|7.3|6.9|6.94|7.2|7.2|7|7.2
05916|1166927|/equities/vaccibody-as|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05917|994376|/equities/svolder-ab-b|MSCI_EU_SMALLCAP||63|62|61.45|63.15|63.55|63.95|62.95|62.35|61.95|62.15|61.7|62.25|62.4|62.45|62.55||63.5|62.5|63.3|62.6|63.55|64.85|67.3|66.3|66.3|66.6||66.35|64.6|66.45|67.5|66.75|67.3|68.2|67.1|67.4|66.75|66.25|65.8|65.7|64.5|64.75|69.6|68.3|66.5|67.2||66|65|64.15|64|62.35||62|61.5|57.4|55.95|58.35|58.8|57.25|58.05|58.6|58.55|58.8|60.15|60.95|60.5|60.15|60.8|61.25|61.6|62.35|62.15|61.55|||64.65|64.15|64.75|63.9|64.05|63.5|62.4|61.25|59.8|60.2|60.35|59.3|58.7|57.55|58.45|57.95|58.35|58.05|59.2|60.55|59.65|58.6|59.95|58.55|58.4|58.6|57.25|57.6|57.65|58|57.05|56.6|56.1|57.25|57.05|58.7|56.5|56.6|57|57.3|57.4|57.8|57.65|58.35|58.1|58.5|57.8|56.45|56.15|56.3|56.8|56.85|57.9|58.55|59.75|57.75|58.2|58.3|58.35|57.75|59.15|58.85|60.35||60.6|59.95|58.95|||58.8|57.75|57.95|58.25|57.45|58.4|58.3|55.7|55.85|57.55|57.3|56.65|57.2|56.5|55.55|55.9|56|55.4|54.8|55.5|56.25|55.85|55.1|54.85|55.2|54.5|53.6|55|54.8|51.6|52.85|54|52.6|53.6|52.2|52.6|51.9|49.7|49.86|48.58|48.4|48.62|48.12|49.2|48.78|49.14|49.54|49.7|50.65|51.15|52.2|53.75|53|52.75|50.15|50.5|50.05|49.4|50.4|51.1|50.9|50.8|50.05|49.36|50.3|50.75|50.65|51.3|50.5|51.05|52.7|53.95|53.45|54.15|55.5|55.25|55.75|56.7|57.45|57|57.15|56.9|56.8|56.8|55.6|55.55|54|54.55|54.15|53.45|54.75|54.35|55.45|55.65|56.95|57.45|58.5|57.9|57.25|57.85|58.35|57.85|57.8|58.35|59.6|60.1
05918|29838|/equities/credito-emiliano-spa|MSCI_EU_SMALLCAP||9.59|9.57|9.66|9.75|9.65|9.51|9.53|9.44|9.37|9.51|9.3|9.29|9.48|9.57|9.6|9.28|9.38|9.35|9.31|9.14|8.93|9.12|9.26|9.15|9.44|9.58|9.57|9.46|9.5|9.65|9.61|9.64|9.6|9.69|9.78|9.73|9.64|9.67|9.79|9.87|9.89|9.77|9.68|9.75|9.76|10.26|10.06|10.2|10.18|9.96|9.87|10||9.92|9.91|9.72|9.56|9.53|9.6|9.48|9.38|9.32|9.18|9.1|9.32|9.24|9.25|9.46|9.33|9.48|9.44|9.44|9.45|9.37|||9.27|9.32|9.39|9.39|9.32|9.39|9.31|9.38|9.26|9.18|8.87|8.89|8.93|8.9|8.96|9.04|9.05|9.07|8.99|8.86|8.84|8.93|8.98|9.11|8.92|8.82|8.61|8.56|8.62|8.73|8.71|8.97|8.93|9.07|8.69|8.5|8.53|8.61|8.6|8.32|8.31|8.43|8.45|8.36|8.65|8.6|8.58|8.48|8.45|8.39|8.3|8.25|8.19|8.26|8.28|8.24|8.35|8.32|8.4|8.4|8.29|8.12|8.18||8.04|8.02|8.05|||8.02|7.99|8.01|7.93|7.89|7.96|8|8.18|8.22|8.27|8.3|8.24|8.14|8.11|8.13|8.22|8.16|8.17|8.1|8.03|8.1|8.08|8.04|8.06|8.12|8.09|8.08|8.15|8.1|8|7.88|7.85|7.94|7.89|7.85|7.81|7.77|7.76|7.65|7.54|7.46|7.42|7.47|7.54|7.66|7.58|7.8|7.83|7.92|7.83|7.73|7.84|7.79|7.75|7.6|7.68|7.53|7.58|7.64|7.72|7.78|7.85|7.65|7.53|7.92|7.85|7.94|7.94|7.94|7.79|7.67|7.68|7.68|7.66|7.66|7.6|7.53|7.52|7.63|7.72|7.73|7.72|7.75|7.73|7.65|7.59|7.57|7.62|7.57|7.51|7.44|7.5|7.61||7.56|7.45|7.37|7.29|7.06|7.7|7.59|7.52|7.59|7.68|7.78|7.73
05919|954889|/equities/cairn-homes-plc|MSCI_EU_SMALLCAP||156.4|156.6|157|152|152.2|150.6|143.6|143.8|133.2|132.2|135|137.8|136.4|136.2|138.2|139.6|139.2|138.6|140|139.6|137.2|141|141.2|139|142.6|144.2|145.2|146|143.6|146|145.6|145.6|143.8|144.4||148.4|146|145.4|148.2|146.4|147|146|146.2|144.6|143.6|144.2|141|139.4|139.2||140.6|138.8|136.8|135.6|135.8|133.6|133.8|138|138.6|135.6|136.8|139.2|137.8|139|139.4|138.6|139.2|138|136.2|137|137|137.6|134|133.4|||136.4|137|137.8|133.6|137.2|141.4|136|134|133.6|130.8|131|132|131|128.4|127.6|129|132.2|130.2|123.8|123.8|122.8|127.6|127|126.2|127|128.2|126.2|125.6|126|126.6|127.4|127.2|126.2|128.2|128.6|125.2|123.2|121.2|120.2|120.4|121|121.2|121.6|122.4|124.6|123.2|123.4|124|124.6|123|121.8|121|120.2|114.8|115.8|114.2|114.8|112.8|115.2|114|114.2|113.4|113.8||115.8|114.8|115.4|||116.6|112|113|110.6|108.8|107.2|107|105.4|108.2|111.4|111.8|110|109.2|107.2|109|108|108|107.4|107.2|107.6|108.6|110|109.4|109|111.4|110.8|106.6|107|106|104.4|102.6|104.8|103.8|101.6|99.2|101.2|100.8|99.8|96.5|96.2|96|96|96.1|96.5|95.7|94.8|98.3|98.5|99.2|99.1|98.1|100.8|101|98.2|94.1|94|93|93.4|93.3|93.9|95.4|94.9|94.4|93.8|95|93.8|96|95.3|94.2|94.5|94.9|95.7|99.1|96.6|98.4|95.9|96.3|96|97.6|99.3|100|97.5|93.3|92.8||91.4|91.4|92|91|91.8|93.3|94.3|94.5|93.4|94.7|94.2|94.9|95.8|95.2|95.4|95.1|94.3|94|93|94.9|95
05920|29836|/equities/el-en-spa|MSCI_EU_SMALLCAP||9.96|9.93|9.625|9.625|9.75|9.785|9.47|9.42|9.4|9.37|9.44|9.26|9.23|9.39|9.52|9.32|9.485|9.28|9.465|9.385|9.435|9.535|9.635|9.505|9.775|9.9|9.9|9.885|9.885|9.985|10.06|10.09|9.99|10.31|10.35|9.9|10|10|9.63|9.73|10.02|10.01|11.67|11.36|11.49|11.52|11.45|11.62|11.73|11.76|11.79|11.71||11.83|12.23|11.64|11.5|11.4|11.45|11.4|11.61|11.76|11.84|11.97|12.09|11.7|11.49|11.28|11.37|11.51|11.52|11.91|11.92|11.72|||11.74|10.6|10.26|10.18|10.31|10.61|10.48|10.62|10.21|9.77|8.285|8.38|8.41|8.315|8.545|8.57|8.565|8.56|8.67|8.67|8.485|8.62|8.86|8.995|9.095|9.085|9.055|9.285|9.24|9.075|9.14|9.135|9.085|9.13|9.06|9.095|8.945|9.02|8.91|8.89|9.09|9.15|9.015|9|9.4|9.27|9.295|9.345|9.27|9.265|9.455|9.33|9.39|9.43|9.555|9.525|9.585|9.585|9.49|9.54|9.57|9.37|9.68||9.75|9.905|9.8|||9.89|9.685|9.79|9.635|9.475|9.585|9.61|9|9.105|9.11|9.19|9.08|9.19|9|9.03|9.355|9.28|9.34|9.2|9.395|9.665|9.515|9.645|9.535|9.665|9.595|9.54|9.05|9.845|9.5|9.69|9.935|9.615|9.37|9.34|9.535|9.185|8.69|8.81|8.56|8.435|8.375|8.445|8.6|8.575|8.38|8.42|8.305|8.46|8.5|8.44|8.585|8.475|8.53|8.445|8.67|8.645|8.56|8.48|8.605|8.705|8.65|8.67|8.31|8.425|8.59|8.63|9|8.85|9.205|9.35|9.485|9.7|10.17|10.38|10.29|10.51|10.68|10.9|10.91|10.85|10.98|10.96|10.76|10.76|10.52|10.6|10.71|10.6|10.45|10.35|10.44|10.53||10.18|10.18|10.27|10.15|10.17|10.22|10.25|10.37|10.6|10.74|10.79|10.89
05921|29867|/equities/italmobiliare-spa|MSCI_EU_SMALLCAP||29.25|29|28.8|28.8|29.05|29.2|28.85|29.25|28.75|28.95|28.55|27.9|28.05|28.15|28.75|28.45|28.6|28.1|28.5|28.15|28.15|28.1|28.75|29.25|30.65|29.65|30.15|30.3|30.1|30.1|29.8|29.6|29.45|29.75|30.3|30|30.1|30.35|30.7|31|30.95|31.15|31|30.9|30.85|30.95|31|30.9|30.9|30.55|32.2979|31.8305||32.2511|32.625|32.1576|31.6435|31.8772|31.363|30.6619|30.475|30.6152|30.475|30.7554|31.0826|30.9424|31.2228|31.2228|31.0359|31.4098|31.55|31.6435|31.9239|31.6435|||32.3446|31.9239|31.55|31.9239|31.0826|31.1761|31.1761|31.4565|31.5967|31.8772|31.3163|31.8772|31.737|31.1761|31.4098|28.0912|27.764|27.7173|27.4368|26.9694|27.3433|26.0346|25.7074|25.5672|25.6607|25.7542|25.427|25.6139|25.8009|25.5672|25.5672|25.7542|25.9411|25.8944|25.5672|25.8944|25.8944|25.9411|25.8944|25.7542|25.5672|25.8009|26.0346|25.7074|25.8476|25.6607|25.7074|25.8476|25.7074|25.5672|25.7074|25.5672|25.8476|26.4085|26.2683|26.3618|26.3618|26.8759|26.2216|26.2216|26.1748|26.0813|26.0813||25.9411|25.8009|25.8476|||25.8009|25.6139|25.8944|25.8009|25.3335|25.8944|25.3335|24.9128|24.9596|24.9128|24.4454|24.2584|24.2584|24.2584|24.2117|23.978|23.8378|24.0247|23.5573|23.9313|23.6508|23.2302|23.1834|22.8562|23.1834|22.9497|22.4823|22.8562|22.903|22.716|22.7627|22.9497|22.6225|22.7627|22.716|23.0432|22.3888|22.3421|22.2953|21.8747|22.2486|22.2486|22.2953|22.2953|22.0149|22.2019|22.3421|22.6225|22.8095|22.9497|22.7627|22.6693|22.2019|22.2486|22.0616|21.5475|21.641|21.5007|21.8747|22.1084|22.4356|22.2019|21.8747|21.8747|21.5942|21.9682|22.1551|22.2953|22.3421|22.5758|22.4356|22.9497|22.9497|22.903|22.8562|23.0899|22.9964|22.903|23.0899|23.4639|23.3704|23.1834|23.2769|23.0432|22.9964|22.8562|22.9497|23.0899|22.9964|22.7627|22.5758|22.8095|22.9497||22.6693|22.3421|22.4356|22.6225|23.1834|23.3236|23.3236|23.3236|23.2302|23.2302|23.3704|23.1834
05922|989750|/equities/corticeira-amorim?cid=989750|MSCI_EU_SMALLCAP||9.8|9.82|9.71|9.52|9.48|9.38|9.38|9.32|9.06|9.11|9.02|9.16|9.09|9.2|9.2|9.29|9.3|9.32|9.28|9.18|9.14|9.42|9.58|9.63|9.53|9.64|9.62|9.54|9.59|9.61|9.59|9.55|9.6|9.66|9.65|9.52|9.57|9.57|9.48|9.57|9.68|9.65|9.64|9.65|9.71|9.72|9.91|9.74|9.64|9.65|9.52|9.63|9.63|9.63|9.68|9.67|9.61|9.69|9.76|9.78|9.65|9.66|9.66|9.64|9.74|9.78|9.81|9.88|9.84|9.74|9.91|9.99|10.03|9.98|||9.88|9.82|9.78|9.53|9.57|9.55|9.46|9.47|9.44|9.41|9.48|9.47|9.45|9.4|9.46|9.41|9.41|9.4|9.34|9.48|9.48|9.37|9.55|9.54|9.65|9.43|9.43|9.43|9.39|9.3|9.25|9.28|9.26|9.24|9.15|9.18|9.32|9.23|9.17|9.11|9.4|9.43|9.43|9.36|9.28|9.25|9.41|9.35|9.4|9.11|9.08|9.12|9.14|9.12|9.13|9.14|9.12|9.14|9.18|9.12|9.13|9.17|9.23||9.15|9.21|9.17|||9.13|9.11|9.11|9.18|9.11|9.31|9.35|9.29|9.22|9.29|9.18|9.09|9.09|9.1|9.11|9.06|9.12|9.09|9.09|9.02|9.09|9.12|9.04|9.04|9.13|9.1|9.2|9.08|9.09|9.05|9.09|9.18|9.11|9.02|9.13|9.11|9.2|9.17|9.17|9.21|9.18|9.21|9.06|9.14|9.04|9.21|9.31|9.31|9.19|9.41|9.44|9.6|9.53|9.54|9.35|9.31|9.53|9.41|9.63|9.82|9.78|9.65|9.68|9.63|9.71|9.68|9.85|9.82|9.83|9.93|9.99|9.97|9.88|10.07|10.1|10.03|10.16|10.27|10.17|10.08|10.07|10.02|10.03|9.96||9.77|9.78|9.52|9.75|9.82|9.84|9.92|10.03|10.06|10.04|10.16|10.31|10.15|10.06|10.07|10.06|10.06|10.03|10.22|10.34|10.37
05923|1031738|/equities/strix-group|MSCI_EU_SMALLCAP||86.2|83.3|83.5|84.8|86|85.9|83.2|83.5|83.6|83|83.9|83.1|83.7|83.9|84.8|85.7|85.3|84.2|84.5|85|84.6|87.2|87.4|80|80|78.3|79.1|79.2|80|79.1|78.8|78|79.3|80.8||81|80.3|86|90|88.6|87.5|86.7|86.7|84|81|79.7|76.3|80|77.6||77.8|76.1|76.5|77.3|76.5|73.8|73.6|75.5|73.7|72.8|72.1|74|73.4|73.8|74|71.1|69.5|70.1|69.9|69.6|68.3|68.2|67.1|65.9|||68.6|66.4|66.8|66.5|66|66.5|66.1|64.9|64.5|66|67|67|67.6|66.5|66.7|67.5|68|67|66.1|67.6|70|68.5|70.6|71.7|72.6|71.7|70.7|70|68.2|68.2|69.2|68|69.1|67.5|67|68.2|66.8|66.8|69|69.4|71.6|72.2|74.3|72.1|72.1|70.7|73.9|75.2|74.7|74|74.5|74.5|75.1|73.5|75.1|75|75|75|73|73|72.2|72.4|75||74.6|73.7|73.2|||72|72.5|72|71.6|72.3|71.7|71|69.8|68.7|69.4|68.1|69.7|70.9|70|71.1|71.2|71.8|71|71|71.2|72|71.7|71|71.4|72.1|70.5|69.5|71|70.7|70.4|69.8|69|65.5|63.6|62.3|62.1|60.5|59.6|58|57.2|57.5|57.1|58|57.9|55.2|58.2|57.2|56.8|58.5|56.3|58.5|60|61.6|61.4|59.1|63.3|65.2|54.4|54.1|55.1|52.8|56.3|55.8|60.6|60.4|59.9|56.4|91.6|90.5|91.8|91.3|91.5|90.4|91.1|90.8|92|92|91.2|92.5|93|91.4|90|90.3|92||90|89.6|89.1|89|91.1|97.4|98|100.4|100.4|103|101.2|100.8|100|100|100|100|99.3|98|98.2|98.5|98.3
05924|949054|/equities/clipper-logistics-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05925|1052374|/equities/nilfisk|MSCI_EU_SMALLCAP||138.8|138|138|137.6|139.8|139.8|142|141|140.8|143.8|139.4|140|140|141.8|144.6|142.4|143.6|143|142.8|143.8|144|146.2|151|151.4|150.4|155|152.4||152.8|155.4|150.4|149.8|149.8|150.2|150.6|152.6|148|148.2|148||148|145.2|150.6|144|141|||142.8|144.8|142.2|145.2|144.2|147|147|146|145.4|142.6|144.6|147|147|147.2|147.4|149.8|146.6|150.8|150.6|150.4|141.2|143.6|142.6|139.8|140.8|142.8|143.6||||141.8|143|144|139.4|138.2|136.2|135.4|136.2|134.6|133.8|133.8|129|125.2|126|126.2|126.8|126|126.6|127.6|128.6|128|128.6|127|126|127.6|128|129.2|132.4|134.2|129.4|126.8|126.8|128.4|126.2|128|124.6|123.8|124.6|126|127.2|121.8|119.8|118.4|118.8|117.4|115|114.2|117|114.6|116.2|114.4|116|116.6|122|119|117.8|117|115.4|117.4|117.2|114.4|115.4||118.2|118.2|117|||116|117|115.2|116|115|118|116.4|110.4|111.8|112.4|113|111.6|111.6|110.8|111.4|110.6|109.6|111|111.2|111.8|112.4|111.4|111|111.8|113.8|115.4|113|121.2|118.4|114|114.2|117.4|116.8|115.6|116.8|118|115.2|111.2|113|109|110.2|110.6|110|111|114|113.2|113.2|112|113.6|114.8|115.8|117.2|117.2|118|113.6|116.2|116.6|114.6|117.6|122|124.2|124.6|123.2|122|125.2|126.2|126.6|129.8|126.4|129|130.2|129.6|130|136.8|137.6|136.4|135.8|136.8|135.8|135.2|136|134.6|134.2|134.2|133.8|132|133.8|132.6|132.8|132.6|131.4|119|123.6|122.6|124.8|126.2|127.2|128|127|126.8|127.8|123.6|125.4|129|128|126.6
05926|989857|/equities/maire-tecnimont?cid=989857|MSCI_EU_SMALLCAP||7.518|7.308|7.368|7.308|7.393|7.588|7.49|7.563|7.42|7.568|7.753|7.338|7.2|7.295|7.23|7.23|7.235|7.245|7.193|7|6.933|7.118|7.235|7.08|7.265|7.323|7.435|7.4|7.353|7.455|7.538|7.708|7.625|7.943|8.135|8.01|7.815|7.578|7.323|7.383|7.363|7.368|7.41|7.425|7.47|7.303|7.313|7.183|7.67|7.635|7.513|7.46|7.7275|7.728|7.81|7.713|7.513|7.358|7.303|7.21|7.61|7.67|7.773|7.63|7.728|7.543|7.425|7.758|7.708|7.68|7.66|7.655|7.85|7.593|||7.25|7.183|7.128|7.353|7.22|7.08|7.26|7.055|6.993|7.055|7.08|6.895|7.005|6.87|6.928|6.703|6.338|6.045|5.48|5.338|5.303|5.118|5.108|5.133|5.006|5.109|4.952|4.834|4.795|4.767|4.763|4.879|4.863|4.8|4.783|4.707|4.64|4.683|4.707|4.754|4.845|4.851|4.767|4.804|4.884|4.905|4.779|4.713|4.763|4.789|4.928|4.865|4.942|4.976|4.924|4.849|4.818|4.834|4.841|||4.863|4.981||4.977|4.99|4.952|||4.816|4.826|4.75|4.642|4.605|4.646|4.549|4.525|4.553|4.56|4.531|4.566|4.555|4.58|4.334|4.32|4.293|4.375|4.434|4.453|4.391|4.389|4.324|4.402||4.451||4.518|4.576|4.605|4.621|4.625|4.65|4.574|4.637|4.566|4.482|4.408|4.418|4.397|4.365|4.402|4.352|4.43|4.426|4.377|4.504|4.504|4.447|4.681|4.715|4.625|4.588|4.441|4.43|4.34|3.887||3.628|3.749|3.92|3.825|3.688|3.657|3.682|3.714||3.798|3.803|3.745|3.745|3.665|3.784|3.778|3.794|3.634|3.6|3.641|3.69|3.7|3.698|3.741|3.745|||3.569|3.581|3.579||||3.536|||3.64|3.579||3.528|3.515|3.645||3.682|||3.721|
05927|6919|/equities/niewwe-steen-inv|MSCI_EU_SMALLCAP||19.68|19.72|19.52|19.3|19.36|19.48|19.62|19.54|19.38|19.44|19.22|19.54|19.02|19.18|19.32|19.32|19.18|19.08|19.28|19.42|19.66|19.52|19.9|19.48|19.74|19.62|19.94|19.96|20|19.92|19.58|19.8|19.2|19.48|19.36|19.56|19.1|19.46|19.48|19.42|19.64|19.52|19.7|19.92|19.94|20.1|19.74|19.34|19.1|18.64|17.98|17.72||17.78|18|17.58|17.1|17.1|17.28|17.98|17.62|17.52|17.52|17.66|17.94|18.24|18.24|17.94|18.42|18.42|18.4|18.56|18.5|18.34|||19|19|19|19.2|18.98|19.26|19.22|19.18|19.22|19.36|19.22|19.26|19.3|19.38|19.06|18.72|18.56|18.48|18.18|18.66|18.7|18.86|19.52|19.46|19.7|19.66|19.58|19.5|19.76|19.64|19.62|19.5|19.4|19.56|19.3|19.34|19.54|19.66|19.7|19.64|19.6|19.8|19.76|19.7|19.86|19.8|18.6|18.5|18.52|18.42|18.5|18.4|19.18|19.18|19.34|19.14|19|19.06|19.44|19.18|19.3|19|19.1||18.76|19.08|19|||18.82|18.6|18.54|18.44|18.38|18.54|18.48|17.8|17.9|17.96|17.88|17.9|17.84|18.5|18|17.9|17.3|17.3|17.58|17.66|17.6|17.3|17.5|17.52|17.7|17.4|17.48|17.92|18.26|17.42|17.44|17.64|17.4|17.7|17.54|18.04|17.9|17.3|17.06|17.06|17.1|17.06|16.86|16.84|16.92|17.06|17.02|16.86|17.26|17|16.82|17.26|17.66|17.28|17.3|17.2|17.26|17.28|17.44|17.82|17.94|17.86|17.8|18.1|18.06|18.42|18.6|18.5|18.44|18.32|18.7|18.76|18.7|18.76|18.68|18.64|18.68|18.54|18.7|18.78|18.7|18.7|18.74|19.02|18.78|18.54|18.76|18.9|18.58|18.42|18.52|18.68|18.9|18.9|18.8|18.92|19.36|19.2|18.96|19|19.02|18.98|18.8|18.82|19.12|18.94
05928|1010887|/equities/boozt-ab|MSCI_EU_SMALLCAP||116.1|114.8|114.9|114.8|118.3|118|119.1|118.6|120.2|127.7|126.6|132.7|137|125.3|126||125.9|125.8|128.9|130.2|127.6|130.9|133.8|130.5|134.7|134.2||137.3|138|137.5|136.9|137.1|133.1|136.5|135.7|132.8|138.2|139.7|137.6|137.6|134.2|133.4|133.8|135.8|132|131.2||132.1|134.8|130.9|128.5|122.5||126.5|126.2|126.1|119.6|122.1|126.5|125.7|126.8|128.1|128.7|126.4|123.9|123.6|126.2|124.9|121.8|123.1|124.9|131.2|129.5|137.4|||140.5|136.1|136.4|135.3|136.3|135.5|131.9|131.9|126.3|126.8|127.6|129.6|125.3|122.6|121|127|123.3|125.7|133.2|136.4|133.3|131.8|132.6|130.2|128.9|128.8|128|127.8|129.6|132.4|127.8|124.3|121.9|125.6|127.4|122.3|119.8|118|118.2|118.4|120.7|121.9|125.1|125.4|123.3|122.5|120.5|118.9|118.4|118.2|119.2|119.5|121.7|123.8|128.9|128.1|127.9|128.4|130|129.4|130|127.4|128.3||135.3|134.2|132.1|||133.7|136.5|134.7|138.2|133.6|129.6|128.6|124.1|123.6|126.9|126.8|126.6|126.4|125.4|121.3|122|117.9|120|119.5|115.8|115|113.6|112.8|112.2|113.7|112.8|109.7|108.6|109.7|103.9|103.5|106|105.2|96|79.2|80.5|77.85|77|78|76.55|77.2|77.95|77.5|80.6|79.85|79.6|80.4|81.9|84.7|81.65|83|84.65|86|87.9|86|88.65|86.5|85|86.45|90.6|90.4|88.4|89.6|90.45|92|93.8|95.05|95.7|94.95|95.05|95.15|97.7|95.75|98.5|97.7|97.15|97.5|97.5|99.2|101.2|100.9|101.2|101.4|103.9|102|101.4|100.6|99.95|100.1|96.7|101.1|99.2|98.95|102|102.4|100.4|106.5|114.8|121|123.1|127.1|124.9|123.7|127.1|125.4|124.7
05929|28560|/equities/craneware-plc|MSCI_EU_SMALLCAP||2320|2290|2260|2360|2430|2380|2350|2330|2330|2310|2310|2310|2360|2330|2310|2300|2300|2320|2290|2290|2350|2380|2380|2390|2380|2380|2400|2330|2400|2470|2460|2400|2290|2290||2230|2250|2210|2190|2180|2140|2200|2230|2230|2210|2240|2300|2360|2380||2300|2280|2240|2130|2180|2160|2240|2290|2230|2240|2220|2240|2220|2180|2200|2150|2160|2160|2180|2180|2200|2230|2180|2190|||2200|2240|2200|2230|2220|2200|2220|2210|2240|2260|2240|2210|2270|2160|2150|2100|2070|2090|2080|2110|2100|2100|2130|2140|2140|2150|2150|2120|2150|2140|2130|2100|2060|2070|2130|2170|2180|2140|2140|2110|2110|2150|2150|2100|2090|2070|2030|2020|2000|1970|1870|1835|1805|1780|1780|1780|1790|1790|1740|1760|1760|1750|1720||1750|1740|1700|||1800|1785|1780|1830|1840|1800|1730|1725|1670|1640|1645|1620|1620|1645|1645|1650|1635|1635|1635|1630|1630|1590|1640|1610|1610|1650|1630|1625|1610|1660|1660|1640|1610|1630|1650|1615|1620|1620|1585|1580|1610|1610|1585|1545|1550|1550|1550|1515|1510|1495|1500|1510|1530|1495|1490|1440|1415|1400|1495|1490|1500|1510|1490|1517.5|1495|1510|1585|1575|1600|1550|1580|1610|1580|1600|1580|1547.5|1530|1485|1500|1385|1375|1420|1390|1400||1390|1400|1380|1360|1360|1375|1370|1370|1360|1370|1350|1415|1360|1345|1360|1360|1347.5|1350|1330|1370|1370
05930|28050|/equities/picton-property-income-ltd|MSCI_EU_SMALLCAP||68.6|67.6|67.8|67.7|68.6|69.2|68.8|69|68.2|68.2|67.7|67|68.4|68.7|68.6|67.7|67.2|66.7|66.6|64.8|64.2|65.5|66.2|64.3|66|66.5|67.4|68|66.5|67.9|67.3|67.2|65.9|65.2||67|68|68.3|67.8|69.1|68.8|69.7|68.8|67.5|66.8|68.4|68.2|68.6|67.7||67.5|66.2|65.5|66.3|64.4|64.2|64.2|65|64.6|64.3|63|63.5|60.3|60.3|62|61.5|60.8|61.7|62.5|63.1|64.2|64.9|64.4|64.7|||65.2|63.1|63.3|62.6|62.8|62.8|62.8|62.2|62.7|62.9|63.7|64.8|65.9|65.1|65.2|64|63.8|63.7|64.3|64.4|63|63.4|64.7|64.9|64.5|65.1|65.1|64.2|64.3|63.5|63.7|62.5|63|63.7|62.2|62.7|64.3|65.1|65|65.3|66|67.4|66.8|66.6|66.6|65.6|65.1|64|64.2|62.5|62.5|62.9|65|65.5|66.6|66.8|67.8|68.2|69.5|70|70.4|70.2|70||69.2|69.2|69.6|||70.2|69.6|70.1|69|68.4|68.6|67.6|66.5|65.9|66.3|66|65.7|66|65.4|63.9|64.8|63.9|65|65.2|65.8|64.2|65.3|66.1|65|67.8|68|65.4|67.3|68.3|64.8|64|65|65.8|66.5|68.6|70.5|69.6|65.3|65|64|63.4|63.3|61.6|63.5|62.4|64|64.8|65.7|67.2|65.3|66.2|68|68.2|66|65.7|66.9|67.1|66|66.3|67.1|68.3|67.7|67.9|68.5|69.1|69.6|70.3|69.5|66.4|66|68|69.6|68.2|68.3|67.8|67.3|67.6|67.8|67.3|67.5|67.8|68.9|68.4|68.4||67.6|67.8|68.4|66.6|66.3|67|67.5|68.6|68.3|70|69.3|71.1|71.2|70.4|70.4|70.5|70.5|70.2|71.1|70.6|70.5
05931|29878|/equities/marr-spa|MSCI_EU_SMALLCAP||12.3|12.22|12.16|12.32|12.32|12.28|12.16|12.2|12.06|12.16|12.16|12.12|12.16|12.38|12.42|12.24|12.46|12.1|12.34|12|12|11.9|12|11.76|12.1|12.2|12.06|11.6|11.72|11.7|11.52|11.42|11.32|11.68|11.74|11.34|11.16|11.3|11.36|11.66|12.44|12.5|11.92|12.04|12.18|12.08|12.12|11.98|12.06|12.04|11.96|12||12.08|12.16|12.16|11.9|11.82|11.74|11.9|11.26|11.18|11.1|11.08|11.26|11.36|11.38|11.3|11.22|11.44|11.3|11.56|11.64|11.48|||11.78|11.78|11.7|11.32|11.2|11.2|11.08|11.34|11.26|11.82|11.32|10.9|10.54|10.4|10.48|10.7|10.7|11|11.44|11.34|11.32|11.34|11.42|11.5|11.42|11.4|11.38|11.3|11.32|11.3|11.14|11.22|11.16|11.42|11|11.26|11.3|11.4|11.32|11.22|11.04|11.28|11.2|11.24|11.28|11.26|11.06|11.02|11|10.98|11.06|11.04|11.12|11.48|11.54|11.56|11.38|11.52|11.66|11.5|11.58|11.46|11.32||11.48|11.48|11.5|||11.42|11.36|11.48|11.48|11.3|11.48|11.44|11.04|11.04|11.28|11.1|11.14|11.28|11.24|11.1|11|10.8|11.04|11|11.2|11.36|11.16|11.3|11.6|11.94|11.8|11.8|11.68|12.06|11.98|11.72|11.94|11.8|11.72|11.6|11.72|11.36|11.18|11.2|11.16|10.96|10.98|10.78|10.92|10.82|10.9|10.88|10.8|11|10.98|11.18|11.42|11.58|11.6|11.4|11.56|11.48|11.46|11.42|11.8|12|12.02|11.74|12.02|11.94|12.62|13.34|13.36|13.26|13.18|13.42|13.44|13.34|13.64|13.7|13.48|13.4|13.3|13.28|13.14|13.16|13.58|12.96|12.88|12.82|12.58|12.64|12.66|12.6|12.6|12.68|12.78|13||12.84|13.02|12.98|12.9|12.6|12.7|13.94|13.62|13.9|13.84|14.14|14.08
05932|28494|/equities/alliance-pharma|MSCI_EU_SMALLCAP||37.5|36.5|35.75|35.25|36.75|37.6|37.5|37.3|37.3|37.65|38.9|39|39.2|39.7|41.6|41.9|40.5|40|35.5|32.85|33.5|33.3|33|34.4|35.35|33.9|35.1|36.8|37.55|39|38.8|39.1|38|38.65||40|38.6|35.15|35|35.35|35.4|35.15|35.2|34.3|33.1|34.95|31.6|29.35|32||33.1|33.7|34|34|34|34.95|34.9|35|35.5|36.15|36.85|36.75|36.6|36.3|37.25|37.65|37.9|37.05|36.9|37.35|37|38.4|37.8|38.65|||39.7|39.5|39.15|39.5|39|38.75|37.5|36.95|36.35|36.8|36.4|36.55|37.4|38.95|39.75|40.85|40.25|39.65|40.35|41.75|41.65|40.45|42|42.6|44.75|44.8|42.35|40.65|40.85|41.1|39.75|40.4|38.8|38.55|38.3|39.65|38.5|39.85|39|39.15|37.25|37.55|39|39.3|38.5|38.15|38.5|38.15|37.6|36.75|37.1|37.25|39|39.8|39.45|37.9|37.75|38.9|38.7|38.5|38.75|37.4|39.25||40.5|38.45|39.2|||39.05|39.2|39.9|39.65|38.8|39.55|39.45|37.4|39.05|39.5|38.75|38.25|38.75|38.9|40|39.45|38.75|38.15|37.4|38.7|38.75|38|38.45|38.25|38|35.8|35.5|36.5|35.5|34.5|34.5|35.5|35.8|36.2|37.5|38.15|38.6|38.6|40.05|40.75|39.1|37.55|37.2|37.6|37.25|38|37|38.8|39.85|39.6|40.35|40.3|41.5|41.5|41.9|43.25|43.75|44.95|45|46.6|47.3|47|47.7|48.4|47.3|47.2|47.15|46.85|46.2|47.2|46.95|47.1|47.25|47.85|47.6|47|47.15|46.95|47.75|48.75|49.5|48|47.7|44.5||43.3|44.05|44.2|44.55|44.2|44.45|46.15|47.65|48.25|49|48.4|50|50.9|50.5|50|50.7|50.8|50|50.7|51|51.4
05933|28641|/equities/restore-plc|MSCI_EU_SMALLCAP||267.5|266|264.5|257|264.5|266|268|261|259|264|268|266|261|252|248|248|237|240|240|243|251|262|264|266|264|266|270|272|263|262|266|268.5|268|269||273|284|290|281.5|278.5|276|264|256|253|243.5|240.5|235|234|237.5||242|240|240|232.5|228.5|225|222.5|223.5|220|213|218|219.5|223|222.5|223|226|218|223|222|222|221.5|220|221|220|||216|222|220|227.5|227|229.5|218|218|218|217.5|216.5|233|227|228|230|228|228|228|230|230|230|230|230|232|230|232|230|231|228|228|231.5|234|230|228|232|242.5|248|253|250.5|247|242|239.5|239.5|233|238.5|240|231|215|222|225|226|223|225|220|217|218.5|217|219.5|216.5|213|215|218|220||220|215.5|215.5|||218|217|214|210|210|208|207|206|196.5|205|207|205|209|217|216|226|223|228|228|225|228.5|224.5|219|207|204.5|207|205|202|202|202|200|201|203|198|193|192|192|193|192.5|193|196.5|200|202|204|202.5|201.5|202|202|206|204|204|202|205|203|202|208|206.5|200|213.5|226.5|235|230.5|222|223|198|196|189|194.5|192|192|193|200|200.5|195|194|200|203|205|180|172|172.5|175|180|176||180.5|180|168.5|161|151.5|148.5|141|139|126|125|136.5|144|143.5|145|142|150|158|162.5|162.5|162.5|166
05934|26066|/equities/cellavision|MSCI_EU_SMALLCAP||274.5|270.5|267.5|261|260|246|247|249|249|247.5|250.5|249.5|248|253.5|261||262|253.5|255|255|253|253.5|252|255|263|255||257|262.5|270|262|279.5|271|263.5|255|254|252.5|266|264.5|243.5|235|230|231|229.5|230.5|243||237|227|227|226.5|227.5||225.5|227.5|220.5|229.5|240|239|233|224.5|220|218.5|221.5|217|221.5|221|224.5|218.5|214.5|221|226|227|237.5|||239|239|236.5|223|218|233|232.5|231.5|232|234|232|233.5|239|228|225.5|224.5|237.5|248|248|256|246|245.5|258.5|258|256|255|248.5|250|257.5|268.5|264.5|260|254.5|251|239|259.5|261|220|197.2|201.5|206.5|201.5|199.2|200|198|195|185.2|203.5|197.4|199.6|200|199|207|210.5|212.5|206|208|212|203.5|207|210|202|211.5||212|210|211.5|||206.5|204|200.5|204.5|196.4|199.4|200|194.8|186|187|183|171.2|172.2|169|172.8|176.4|177.2|180.2|176|174.8|179|175.6|172.2|171.6|172.2|167.2|164.2|165|170.4|158|156.6|160.6|161|152.6|153.6|146|145|139.8|135.4|130.6|128.6|127.6|134|140|130|124.6|122.8|129|129.8|131|133.4|140.4|141|142.6|143.8|145.6|157.2|145.8|151.6|154|153.6|159.4|156.6|156.8|160|165|167|169|170.6|177.6|177.4|169|165.2|175.2|175.4|180.6|190.8|191.4|190.8|187.2|198|197.8|189.8|188.8|180|173.4|180.2|181.8|178.8|175|180.6|185.8|194.2|195.6|196|197|200.5|198.8|200.5|201|206|211.5|218|218.5|219.5|221.5
05935|6915|/equities/bam-groep-kon|MSCI_EU_SMALLCAP||4.378|4.348|4.258|4.238|4.3|4.268|4.204|4.168|4.132|4.108|3.922|3.948|3.82|3.86|3.86|3.97|4.026|4.012|3.952|3.824|3.824|3.956|3.96|3.938|3.976|3.96|4|4.004|3.962|3.972|3.85|3.844|3.838|3.862|3.926|3.948|3.924|3.78|3.732|3.742|3.698|3.704|3.682|3.67|3.544|3.492|3.458|3.454|3.416|3.408|3.39|3.418||3.834|3.918|3.896|3.9|4.02|3.986|3.806|3.788|3.83|3.822|3.778|3.794|3.826|3.944|3.964|3.984|4.054|3.982|3.9|3.538|3.462|||3.512|3.53|3.448|3.406|3.324|3.368|3.386|3.422|3.406|3.45|3.392|3.412|3.402|3.406|3.416|3.428|3.344|3.288|3.286|3.262|3.302|3.286|3.26|3.206|3.212|3.136|3.074|3.12|3.098|3.018|3.028|2.55|2.492|2.622|2.588|2.616|2.554|2.526|2.5|2.504|2.522|2.564|2.564|2.576|2.612|2.612|2.646|2.63|2.622|2.57|2.57|2.538|2.562|2.582|2.608|2.528|2.534|2.51|2.488|2.456|2.464|2.432|2.486||2.418|2.45|2.446|||2.444|2.45|2.472|2.468|2.426|2.494|2.476|2.454|2.474|2.506|2.538|2.548|2.532|2.534|2.548|2.58|2.508|2.666|2.62|2.588|2.572|2.592|2.564|2.53|2.496|2.5|2.466|2.452|2.44|2.392|2.346|2.334|2.22|2.23|2.22|2.206|2.16|1.983|1.952|1.911|1.894|1.868|1.836|1.872|1.863|1.874|1.889|1.868|1.911|1.903|1.881|1.925|1.941|1.954|1.919|1.927|1.904|1.915|1.905|1.986|2.014|1.924|1.907|1.9|1.912|1.91|1.915|1.941|1.914|1.913|1.943|1.943|1.93|1.942|1.947|1.925|1.903|1.919|1.931|1.958|1.954|1.968|1.95|1.955|1.94|1.92|1.924|1.961|1.932|1.921|1.936|1.983|2.02|2.014|2.048|2.122|2.118|2.104|2.078|2.096|2.082|2.044|2.058|2.082|2.116|2.118
05936|989867|/equities/new-wave-group-ab?cid=989867|MSCI_EU_SMALLCAP||113.8|112.6|109.8|112|114.5|111.5|111.1|109.9|110.2|111.7|109.5|114.5|114.4|114.7|115.4||115|113.9|115.6|117|116.4|119.7|121.9|119.4|118.1|116.6||117.8|117.1|117.2|116.5|114.7|112.6|115.3|115.8|115|116|112.2|111.1|110.4|112.2|110.7|109|108.3|105.5|105.4||103.9|103.8|104.9|103.6|100.9||102|102.9|102.1|95.2|108|110.4|109.9|108.4|109.2|108.9|108.5|109.9|109.6|110.7|121.5|121.3|122.94|122.5|123.9|125|123.5|||128.62|125.86|125.96|125.14|126.72|128.74|126.4|124.58|124.86|123.85|124.44|121.38|121.78|121.08|123.74|122.46|122.66|122.5|123.72|128.42|126.38|125.68|124.6|123.62|123.36|122.18|120.7|116.64|111.34|111.88|111|111.58|108.4|109.32|109.98|108.14|95.3|95.7|96.61|95.51|93.57|93.15|93.23|94.22|94.28|93.59|93.85|92.83|91.92|92.55|92.2|91.66|93.3|93.98|97.7|95.41|95.94||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05937|993187|/equities/sagax-ab-d|MSCI_EU_SMALLCAP||32|31.7|31.55|31.4|31.45|31.45|31.45|31.2|31.05|30.85|30.9|31.05|31.65|31.7|31.65|31.7|31.7|30.9|30.7|30.7|30.75|31.05|31.35|31.25|31.75|32||31.9|31.95|31.55|31.85|32|31.65|32|32|32|31.9|32|31.85|31.75|31.75|31.7|31.55|31.6|31.6|31.5||31.2|31.15|30.8|30.9|30.6||30.65|30.55|30.15|30.05|30.3|30.4|30.2|30.1|30.05|29.7|29.75|29.8|29.8|29.7|29.6|30|29.8|29.6|29.8|29.45|29.6|||29.9|29.95|30.4|30.25|30.2|30|30|30|29.75|29.8|29.8|29.6|29.8|29.85|29.95|29.7|29.85|29.45|29.35|29.35|29.05|28.95|28.9|29.1|28.9|28.85|28.45|28.7|28.45|28.45|28.5|28.4|28.65|28.75|28.55|28.9|28.8|28.7|28.1|28.3|28.3|28.35|28.15|28.15|28.2|28.15|27.65|27.65|27.95|28|28.05|28.25|28.4|28.1|28|27.65|27.8|28|27.8|27.75|28|27.9|28.1||28.1|28.3|28.7|||28.65|28.4|28.2|28.1|28|28|27.85|27.65|27.45|27.55|27.3|27.3|27.15|27.2|26.95|27|26.9|26.95|26.65|26.8|26.9|26.9|26.65|26.3|26.4|26.4|26.3|26.35|26.5|25.8|25.9|25.9|25.55|25.95|25.95|25.85|25.85|25.25|25.1|25|25.3|25.35|25.05|25.4|25.1|25.35|25.45|25.35|25.45|25.55|25.55|25.7|25.95|25.8|25.65|25.7|25.45|25.25|25.15|25.35|25.65|25.4|25.95|25.95|26.75|26.45|26.4|26.3|26.3|26.6|26.75|26.8|26.25|26.25|26.8|26.25|26.15|26.25|26.25|26.4|26.45|26.5|26.35|26.4|26.3|25.95|25.85|25.95|25.85|25.85|26.25|26.5|26.75|26.7|26.7|26.5|26.6|26.25|26.1|26.2|26.2|25.95|25.95|26.45|26.45|26.6
05938|26405|/equities/f-secure-oyj|MSCI_EU_SMALLCAP||1.03|1.026|1.022|1.02|1.024|1.04|1.046|1.034|1.012|1.022|1.026|1.056|1.002|1.05|1.06||1.08|1.07|1.09|1.126|1.11|1.104|1.12|1.094|1.096|1.114|1.092|1.076|1.074|1.082|1.1|1.11|1.084|1.082|1.084|1.1|1.094|1.07|1.052|1.052|1.052|1.048|1.042|1.048|1.05|1.05||1.042|1.06|1.044|1.052|1.05||1.07|1.074|1.08|1.054|1.088|1.094|1.04|1.048|1.04|1.05|1.06|1.074|1.112|1.128|1.094|1.09|1.108|1.096|1.108|1.11|1.056|||1.064|1.055|1.005|1.001|0.996|1.013|0.991|1|1.014|1.002|1.043|1.05|1.077|1.063|1.077|1.037|1.058|1.036|1.038|1.054|1.06|1.049|1.071|1.066|1.089|1.062|1.035|1.064|1.073|1.152|1.119|1.116|1.174|1.081|1.053|1.068|1.062|1.093|1.081|1.053|1.054|1.089|1.092|1.144|1.148|1.125|1.124|1.108|1.158|1.163|1.077|1.017|1.07|1.058|1.058|1.032|1.057|1.083|1.064|1.062|1.064|1.025|1.048||1.036|1.029|1.056|||1.077|1.041|0.9795|0.998|0.9195|0.917|0.92|0.9125|0.9155|0.9385|0.965|0.921||0.925|0.9345|0.933|0.98|0.947|0.938|0.939|0.9515|0.946|0.931|0.9395|0.968|1|0.97|1.018|0.9695|0.927|0.9125|0.917|0.915|0.885|0.909|0.8855|0.8795|0.83|0.85|0.7495|0.7725|0.787|0.7925|0.828|0.8025|0.84|0.8795|0.91|0.959|0.9755|0.983|0.984|0.994|1.009|1|0.991|0.975|0.9725|0.99|1.016|1.028|1|1.014|0.971|1|1.006|0.99|1.01|1.023|1.037|1.024|0.99|0.972|0.9825|0.9975|1.004|1.016|1.014|1.039|1.037|1.063|1.045|1.067|1.032|1.008|0.965|0.978|1.012|1.012|0.9785|0.9915|0.9825|0.9785|0.9965|0.997|1.009|1.032|1.021|0.994|0.99|0.9975|0.994|0.9995|1.012|1.003|1.007
05939|989788|/equities/ffp?cid=989788|MSCI_EU_SMALLCAP||94.85|94.15|93.6|91.65|91.25|92.6|92.9|92.1|90.85|91.65|89.2|90.35|92.7|95.25|95.85|96.1|96.3|97.2|97.6|96.2|97.6|102.25|103.7|104|103.7|106.4|106.6|106.6|105.8|105.6|105.4|105.4|104|110.7|111.8|111.5|110.5|111.3|110.9|111.1|111.5|112.2|112.8|112.6|110.9|110.7|111.1|111.5|109.1|107.2|107.6|105.8|106.6|106.6|110.1|110.5|109.5|110.9|111.3|110.9|110.3|109.9|110.5|110.5|112.6|112.4|114|114|114.6|113.8|113.8|115.6|115.2|115.8|||116.1|115.2|116.1|115.6|117.7|117.5|118.1|117.9|117.1|116.5|114.2|116.7|115.4|110.9|105.6|105.4|104|102.05|102.7|104|104.8|104.4|105.2|106.2|107.8|107.6|104.4|104.4|104.6|102.9|102.5|98.95|99.15|100.55|98.6|99.2|99.35|98.35|98.8|99.2|99.4|98.75|98.15|98.35|98.4|97.6|97.65|97.6|97.4|99.15|98.75|98.2|100.3|101.55|102.05|102.3|101.75|101.55|102.9|100.95|101.15|101.9|102.7||102.25|102.45|102.7|||102.1|101.35|102.1|102.45|102.5|102.05|103.1|101.75|101.3|101.55|101.1|101.9|102.05|99.95|99.2|99.4|97.4|97.65|95.25|94.25|94.95|95.45|94.35|95.25|95.15|94.25|93.5|93.8|93.6|93.1|93.4|94.05|93.5|93.1|94.35|94.55|94.15|91.85|90.75|90.25|89.5|90.75|91.25|92.2|92.9|94.05|97.1|97.1|97.2|97.85|96.1|100.3|99.8|97.6|96|95.85|95.35|95.45|96.7|98.75|99.95|99.95|98.8|98.95|98|100.75|102.05|102.7|102.25|102.05|103.1|102.7|103.7|103.1|101.55|100.55|101.75|101.55|101.35|102.7|102.1|102.45|104.2|102.9||101.75|102.3|102.45|103.1|101.55|101.75|102.3|103.5|104.8|104|105|105.8|106.2|105.6|106.4|105.8|105.2|105.8|106.8|107.4|108.5
05940|6601|/equities/halfords-group|MSCI_EU_SMALLCAP||146|149.2|146.6|145.6|149.4|152|151|149.6|147.2|146.6|140.4|138|136|136.4|139.6|140.6|140.4|139.8|141.8|141.6|139.2|142.2|145.8|144.6|147|150|152.6|151.4|153|152.8|153.6|155|151.6|151.8||154|152|152.2|150.2|151.2|146.8|149.2|149.2|149|150|151.6|151.4|151.2|151.4||149.4|151|149|151|150.4|151.4|153.6|154.6|155.2|153.2|147.6|151|150.4|149.2|151.2|154.6|155|151|155.8|157.8|155.2|157|158.6|157.2|||160.5|160.9|157.8|157.2|159|158.5|151.1|154.9|154.8|158.3|158.1|160|162.5|165.6|165.2|166.3|160|156.8|156.9|156|152|147.1|200.6|200.8|201.2|202.2|201.8|189.1|189.8|186.9|187.2|186.5|182.2|184|181.3|180|180.2|179.2|178.2|178|178.3|178.5|175.8|175.1|174.8|175.5|174|174.5|175|174.7|176|174.8|175|177.5|176.4|176.9|178|182.5|189|184.4|187.2|187.5|192||199.3|200|202.6|||202|202.4|199|193|193|192.6|195|196.7|197.8|195.5|194.4|188|190.3|185.4|185.3|191.9|188.1|185|228.6|226.2|229|232.8|233.2|230.6|231.8|234|230|234|229.4|221.4|222|221.8|220.8|218.4|215|220.2|216|206.4|200.6|202.6|197.6|190.2|191.8|194.5|194.5|193.8|192.1|189.6|194|190.3|190.2|216.4|182.6|185|181.5|184|184.5|181.7|186|193.8|198.3|195.3|196.3|199.7|202|203.2|204.8|198|193.4|192.9|197.2|197.3|195|193.8|194.1|192.5|191.6|192.3|186.8|188.1|183.8|182.9|182.1|184.1||180.4|183.8|183.5|182.9|179.5|181.2|185.4|191.5|191|193.7|191.5|194.6|200|205.2|204.2|205.4|205|204.4|217.2|221.2|222.4
05941|28486|/equities/avon-rubber-plc|MSCI_EU_SMALLCAP||1294|1312|1308|1270|1280|1274|1292|1298|1280|1288|1298|1320|1316|1312|1352|1368|1318|1302|1300|1296|1288|1284|1296|1318|1320|1312|1320|1328|1314|1336|1320|1342|1312|1326||1356|1332|1378|1372|1328|1298|1286|1268|1252|1246|1260|1286|1234|1220||1220|1200|1198|1196|1170|1180|1168|1198|1232|1190|1190|1182|1186|1178|1172|1160|1150|1152|1140|1126|1092|1092|1090|1080|||1082|1076|1052|1050|1054|1054|1026|1018|1008|979|972|960|978|986|975|972|980|965|977|978|987|975|976|982|988|978|988|987|984|960|956|944|947|943|895|865|885|926|949|974|945|932|916|938|952|950|950|921|928|940|949|954|961|932|893|885|931|886|874|860|850|872|835||850|837|837|||829|855|839|830|834|833|830|854|811|798|809|801|790|790|770|788|771|802|809|831|838|842|750|746|795|811|824|828|844|808|815|828|845|869|849|887|856|851|854|820|782|788|796|810|845|840|806|800|766|716|714|669|662|655|622|606|604|593|595|603|618|625|617|617|630|632|633|638|630|626|634|661|654|649|645|635|624|631|647|650|651|650|663|655||658|668|683|673|687|706|706|729|743|740|729|742|770|780|782|810|814|814|816|822|815
05942|1017270|/equities/sedana-medical|MSCI_EU_SMALLCAP||28.05|26.65|25.8|26.05|25.25|24.4|23.9|23.2|22.8|23.3|23.15|23.5|24.7|24.3|24.75||24.2|23.1|23.85|24.1|25.1|26.15|25.65|25.6|26.35|26.6||27.15|27.25|25.8|27|24.95|24.15|22.45|21.5|20.85|21.4|21.5|21.9|22.6|23.9|23.35|23.4|23.2|21.9|20.95||21.4|21.3|22.25|22.7|22.15||22.65|21.1|20.65|18.92|14.56|14.32|14.04|14.34|14.52|14.66|14.98|14.76|14.86|15.12|14.9|15.22|16.1|16.16|16.08|16.56|15.6|||16.01|15.7|15.15|14.97|14.79|15.13|14.72|14.8|15|15.42|16.6|17.31|17.33|17.59|17.7|17.5|17.9|17.39|17.24|17.52|16.27|16.29|16.09|16|16.29|16.48|16.46|17|16.81|17.48|18.93|19.95|19.43|19.63|19.62|20.02|20.02|20.5|20.06|19.9|20.54|21.52|21.16|21.18|20.98|21.18|21.06|21.2|20.7|21.52|22.46|22.18|21.78|21.54|22.32|22.34|22.86|23.06|23.18|23.2|23.12|23.94|24.36||23.28|23.2|23.18|||23.14|22.4|22.74|23.76|23.94|23.78|25|25.02|24.6|23.46|23.52|23.38|23.4|22.3|21.06|20.7|20.16|19.92|19.3|19.55|22.08|19.22|18.4|16.95|17|16.95|17.02|17.29|17.5|16.78|17.47|18.92|18.49|18.11|20.08|19.94|20.04|19.27|20.9|20.28|18.39|17.23|18.03|17.51|16.46|16.71|16.9|16.95|16.87|17.21|17.12|17.76|18|18.91|17|17.48|17.93|17.69|18.11|18.17|18.83|18.35|17.58|17.81|17.73|18.3|18.25|18.2|18.34|18.2|18.32|18.21|18.12|18.42|18.54|18.8|18.79|18.78|18.8|18.7|19.35|19.8|19.32|19.58|18.85|18.84|19.07|19.97|19.86|19.59|19.91|20.52|20.7|21.34|21.36|21.54|21.94|21.46|21.22|21.7|22.8|22.4|22.2|23.24|24.88|24.18
05943|968983|/equities/watkin-jones-plc|MSCI_EU_SMALLCAP||55|51.4|50.3|51|52.5|48.95|47.95|46.9|45|45|44.9|45|43.15|44.5|46.65|47.55|47.35|46.8|46.95|46.6|45.75|46.25|47.1|46.9|48.05|48.5|48.7|48.95|48.85|47.75|48.7|48.5|46.95|50.5||50.9|52|50.9|50.5|53.6|52.3|52.6|52.7|50.3|49.35|50.2|48.85|47.35|48.15||45.2|44.55|44.8|44.6|45.6|44.25|43.5|43.1|44|40.4|40.1|39.9|39.45|39.9|40.85|41.55|41.05|41.1|41.6|41.15|40.35|41.35|40.95|40.25|||40.7|41.4|41.7|42.5|43.05|44.7|43.15|42.15|42.35|42.4|44.85|44.85|46.5|47.05|48.15|46.95|45.45|44.35|44.6|46.3|46.8|47|48.45|50.3|50|51.2|51.2|51.7|53.6|52.6|53|50.8|49.65|50.9|48.75|49.4|51.4|52.5|50.6|51.4|50.4|49.5|46.2|46|46.25|47|47.7|46|52.7|51.5|52.1|51.2|52.1|55.2|57|56|55.4|56|55.6|54.5|54.7|54.1|56||58.3|58.4|57.4|||57|57.3|55.9|52.7|51.5|51.2|52|48.05|47.55|47.85|48.5|50.6|48.85|47.9|48.3|47.5|46.9|46.7|46.75|46.05|44.7|44.35|44.35|43.6|45.6|47.25|47.35|48|45.1|41.15|41.85|42.35|39|37.7|37.4|39|38|35.9|35.55|35.5|35.5|35.1|35.1|35.5|36|35.6|35.7|35.6|36.4|35.05|34.4|32.4|32.2|34.85|35.25|35.45|35.95|35.4|35.95|36|40|39.5|40.5|41.45|41.85|40.7|42.5|41.5|39.6|40|42.65|43|41.55|42.25|45.2|45.05|43.4|43|44|45.15|45.55|46.9|46.25|44.55||45.75|46|46|44.2|43.8|45.55|47.55|47.95|46.3|47.15|49.65|49|48.65|48.9|49.1|48.25|48.35|47|47.5|48|49.3
05944|949086|/equities/empiric-student-property-plc|MSCI_EU_SMALLCAP||95|94.7|94.9|94.4|94.5|95.1|94.6|94.5|93.2|92.8|91.2|91.9|91.9|94|94.2|94.1|95|94|94.2|93.6|93.5|92.5|93.9|92.7|93|93|92.5|90.8|91.8|92.4|90|91|88.4|89.7||90.2|90.3|92.2|92|93.5|94|94.4|94.3|92.9|94|94|94.9|94.6|94.1||93.7|93|90.7|90.5|90.4|90|89.7|89.5|91.1|90.8|90.7|90|88.1|88.7|90.1|90.5|91.4|89.5|90.8|91.2|91.4|92|92.2|94.5|||95|94.5|95.2|95.4|96.6|94.7|94.2|94.1|94|95|94|94|93.6|93.6|93.7|92.8|92.6|91.8|91|91.1|90.8|90.4|92|90.3|90.5|90.5|90.2|91|91.2|90.9|90.6|90|88.2|91.4|91|91.9|91.1|92.5|92.7|93|91.8|91.8|91.9|92.3|92.6|92.2|92.2|92.1|94.8|92.9|94|92.7|95.3|95.9|96.5|96.2|95.8|95.6|96|94.8|95.3|95.8|95.5||94.8|94.5|95.4|||94.5|94.3|95.1|92|92.3|92.7|95.9|93.4|92.8|93.5|91.7|91.4|93.2|94|93|94|91.3|93.5|94.3|94.4|94.1|93.4|93|91.9|93.1|93.8|92.2|94.7|95|91.3|92|92|91.6|89.2|89.7|91.3|89.7|85.2|84.5|84.7|84.2|83.7|83.7|85|86.1|86|86.1|87|88|87.5|86|88|89|87.2|86.3|87|87.3|84.6|86.7|88.5|89.5|89.7|90.3|91.5|91.5|92|92.7|92|90.6|90.7|91|91.8|89.5|89.2|88.9|88.8|88.4|87.8|86.5|86.9|87.5|87.2|87.3|87.5||86.3|86.8|88|86.6|85.3|85.5|88.1|85.6|85.4|85.6|86.2|87.1|86.8|87|86.2|87.2|87.4|86.8|87.9|88|86.7
05945|1135895|/equities/maersk-drilling?cid=1135895|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05946|940860|/equities/frontier-de|MSCI_EU_SMALLCAP||255|250.5|253.5|250|244.5|238|246.5|251|250.5|252|241.5|250|254|254|254|260|247.5|260|270.5|278|283|292.5|299|277|275.5|272|280|260|260.5|263|263|260|253.5|267||268|278|285|282|287.5|277.5|286.5|291.5|286|297|289.5|299|300|283||265|244.5|252|228.5|209|208.5|206|203.5|210.5|205.5|215|202.5|209.5|196.4|212.5|212.5|225|195.2|205|209|184.6|184.4|175.8|158|||141|136.2|131.6|138.4|141.2|134|130|128|128|135.4|135|133|135.8|126.2|124|124.2|125.8|128.8|131.6|126.6|121.4|114|114|121.2|127|128.2|130.2|133.2|136.6|139.6|140.6|148.6|144|146|150.6|156|150.2|145|140.4|142.6|135|144.4|144.8|156|160.8|153.2|156.4|152|137.6|140|140|141.2|118.2|120.4|120.8|120|133.2|137|134.8|131.4|146.4|139.4|134||131.2|133|142.6|||140|135|130|143.8|123.6|125.8|114.6|116|107|118.2|119|125.2|129.6|133|146.6|150.8|149.4|161.2|169.8|156|196|207|213|216.5|231|253|250.5|245|260|244|244.5|265|278|262|247.5|255|239.5|233.5|240.5|232|250.5|245.5|250|266|259.5|262|258|233|230|193|214|218|222.5|226.5|213.5|204.5|203.5|207.5|209|233.5|221.5|207.5|218.5|221.5|231|240|240|243.5|246.5|255|269|280|297|307|320|324.5|319|324.5|325|325.5|334.5|337|325|325||340|359|352.5|372.5|385|395|402.5|415|420|422.5|424.5|433.5|437.5|453.5|478.5|505|509|540|548|587|592
05947|1031111|/equities/sparebank-1|MSCI_EU_SMALLCAP||140.8|141.52|141.22|138.1|139.6|138.68|138|137.98|139.1|138.82|135.74|133.98|134.04|136|135.8|135.48|134.66|135|134.88|131.68|130.4|131.48|131.88|130.64|133.88|134|135.6|135|134.48|135.72|136.5|135.58|133.5|134|135.32|133.7|133.5|133.42|133.3|||134.8|135.26|133.5|135.92|134.14||136.04|136.6|135.6|135.2|134.98||134|132.82|132.6|131.24|131.24|131.3|130.74|127.52|127.44|128.5|128.02|129.94|129.96|129|129.68|129.2|128.54|126.44|124.68|124.72|126.4||||124.4|124.6|123.8|122.6|130.6|129.4|128.4|128.4|135|126|125.4|124.6|123.2|123|122.4|121.8|121.8|123|123.2|125|124.6|123.4|123.6|122.4|122.6|122.8|124|124.2|125.2|126|124.6|125.6|125.2|124.4|123|123.8|124.4|121.8|123|121.4|122.4|123.6|124.2|124.6|122.8|122.8|123.6|122.4|122.6|122.6|122|123.8|126.2|126.8|126.4|127.4|128.2|127.8|127.8|130.4|130.6|129.8||132.6|133|131.8|||133.6|130.8|131|129.8|130|131.4|129.2|128.6|129.2|129.2|129|126.4|126.8|126|125|125|125.2|125.4|124.6|125.6|124|124.6|126.8|126.8|126.4|127|126.8|127|126.2|127.4|125.6|127.4|131.2|127.2|127.2|128|126.2|123.8|124|122.2|123.6|127.2|128.2|128|130.4|132|133.6|134.4|134.2|134.6|133.8|134.4|133.8|133|131.6|130.6|129.4|130|130.4|133|133.4|132.6|134.6|135.8|135.6|137.8|136.2|137.8|137|134|134.6|131|130.8|131.2|129.6|129.8|128.8|131.2|130.4|130.8|132.2|134|131.4|129.4|134.6|131|129.8|129|128.8|130|127.4|127.4|126.6|126|125.6|124.2|125.4|126.6|123.4|126.4|125.4|125|124.6|126.4|127.4|126
05948|989813|/equities/irish-res-pr-p?cid=989813|MSCI_EU_SMALLCAP||0.9125|0.914|0.903|0.9|0.9|0.917|0.917|0.917|0.917|0.917|0.9165|0.917|0.917|0.916|0.918|0.907|0.907|0.907|0.918|0.918|0.9175|0.941|0.926|0.94|0.94|0.936|0.942|0.96|0.96|0.96|0.972|0.985|0.985|0.985||0.985|0.985|0.985|0.985|0.985|1.003|1.0025|0.985|0.985|0.985|0.985|0.985|0.985|0.985||0.985|0.991|0.999|0.999|0.997|0.997|1.016|1.016|1.016|1.016|1.006|0.989|0.997|0.997|0.997|1.009|1.0085|1.009|1.009|0.995|1.004|1.004|1.004|1.009|||1.009|1.009|1.009|1.009|0.997|0.997|0.997|0.997|0.997|0.997|0.995|0.995|0.995|0.995|0.995|0.995|0.995|0.984|0.984|0.974|0.974|0.974|1.003|1.003|1.027|1.027|1.027|1.027|1.027|1.092|1.092|1.092|1.088|1.088|1.092|1.134|1.134|1.124|1.124|1.124|1.162|1.162|1.17|1.193|1.193|1.174|1.164|1.174|1.164|1.147|1.149|1.147|1.147|1.132|1.147|1.147|1.149|1.132|1.107|1.084|1.084|1.092|1.109||1.105|1.105|1.086|||1.067|1.067|1.067|1.033|1.033|1.033|1.022|1.002|1.016|1.004|0.985|0.997|0.995|0.995|0.995|0.995|0.974|0.974|0.974|0.978|0.987|0.972|0.959|0.98|0.968|0.968|0.995|1.01|1.01|0.983|0.978|0.98|0.978|0.978|0.98|0.953|0.941|0.93|0.93|0.883|0.903|0.903|0.895|0.916|0.915|0.915|0.927|0.927|0.949|0.962|0.974|0.965|0.967|0.932|0.932|0.927|0.922|0.907|0.92|0.949|0.949|0.949|0.935|0.942|0.962|0.978|0.98|0.98|0.989|0.982|1|0.987|0.987|0.997|0.976|0.976|0.976|0.968|0.999|0.991|0.987|0.98|0.984|1.012||0.974|0.966|0.952|0.916|0.924|0.942|0.942|0.942|0.942|0.942|0.942|0.942|0.969|0.963|0.972|0.972|0.969|0.957|0.972|0.972|0.974
05949|989898|/equities/protector-fors?cid=989898|MSCI_EU_SMALLCAP||232.5|262|259.25|257.75|251|257.75|256.75|254.5|260|258.75|258.75|260|261.5|262.5|257.75|255.25|253.5|252|249.25|248.75|247.75|250|248.25|244.5|248.25|245.25|243|240|241.5|240|242.5|238.25|240|241|246|244|244.5|236.25|239.25|234.5|234.5|234.5|234.5|237.75|236.25|239.25|238.25|238.25|230.5|225|223.5|223|225.75|225.75|225.25|225.25|225.25|226.25|225.25|222.5|218.75|219.25|221.5|220.5|230|231|229.25|230|231|227.25|224.5|227.25|227.25|227.25|||226.25|226.25|226.25|223|215.75|215.25|214|212.5|215.75|215.25|215.75|215.25|212.5|212.5|210.5|209.25|211.5|211.5|212|216.75|215.75|215.25|213|213.5|215.25|215.25|217.75|218.25|218.75|218.75|220|217.25|220|221.5|220|224.5|224.5|226.75|222|222.5|213|190.1|189.2|189.4|189|193.5|194.5|194.5|194.95|179.3|177.4|180.4|179.5|183.1|184|181.8|180|180.8|180|175.7|179.5|180.6|180.2||177|177.2|176|||175.1|174.9|178.1|180|178.9|180.2|181.6|185.6|186.5|186.1|187.3|188.8|190.3|190.3|190.5|194.3|191.5|190.6|188.2|188.6|191.5|188.2|185.8|184|183.1|182.5|183.3|183.7|183.3|183|185.6|184.2|181|177.6|176.4|178.3|182.9|176.4|177|174.3|171.5|172.2|171.1|168.4|167.7|165.2|168.8|168.8|169|177.4|178.3|178.7|180.4|177.2|175.5|172.4|166.1|169.2|170.3|170.7|175.1|174.1|173.2|171.5|171.3|174.3|173.8|172.6|173|167.5|164.8|165.4|167.7|168.6|169.6|169.2|167.7|168.6|171.2|172.6|172.6|170.8|172|174.5||176.4|178.1|177|178.9|178.3|171.1|177.2|173.8|171.5|168.6|164|164.8|163.1|165.8|168.2|166.9|165.6|165|166.5|165.4|166.3
05950|1057033|/equities/sumo|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05951|989897|/equities/intervest-offices?cid=989897|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|||23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8||23.8|23.8|23.8|||23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8||||||||23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8||23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8
05952|28261|/equities/dotdigital-group-plc|MSCI_EU_SMALLCAP||97|94.7|95|94.9|94.7|94.7|94|93.8|93.4|96|92.5|95|91.8|93.9|92.9|92.6|89.7|88.5|89|89.7|89.7|91|93.7|94.3|93.3|92.8|92.9|93.3|93|95.2|95.6|97.3|95.2|97.2||98.2|100|96.9|97.5|97.6|98.4|97.3|93.7|94.8|95.1|97.1|97.1|96|96.1||90.6|92.4|93.7|93.5|93.2|93|95.6|100|97.2|95.1|96.1|95.1|94.5|97.9|93.1|93.8|91.9|90.5|88|86.4|85.6|85.8|86.2|87|||86|85.2|87.2|86.5|85.5|87.3|87.5|87.2|88.2|86.3|90.4|90|90.5|92|91.9|91.9|91.8|95.2|96.6|96.6|94.5|93.9|90.1|93.5|99.3|101|96.3|94.5|98.6|95.6|95|95.6|94.1|95.5|94.7|93.7|93.6|95.8|96.6|97.6|98.1|97.8|96.6|98.2|98.9|99|100|99|99.8|99.3|102.6|100.6|101.4|100.2|104|101.2|100.2|101|106.4|100|101|98.6|97.1||98.9|101.4|102.8|||100|99.6|99|96.3|94.6|94.8|95|93.9|98.7|97.5|95.1|95.4|94.7|95.6|90.8|90.4|89.6|94.5|89.4|91|91.4|97|102.2|96.4|98.4|96.7|95.5|97|94.6|90|87.8|86.4|85|87.2|81.5|81.6|78.4|75|72|71|70.5|71.3|72.7|71.7|70|72.8|75.9|75.1|75.7|74.5|70|71|71.5|71.7|72|73.6|74.6|73.6|75|76.4|77.6|76.7|78|78.6|80|80.3|83.4|82.6|82.5|82.8|81|81|82.8|82|83.4|86|85.6|86.2|85.2|84|85|84.9|82.8|82||83|82.2|83.3|83|82.4|86|87.8|89.5|92.9|93.5|94.9|94.3|94|92.3|93.8|91.4|93.8|93.6|93.8|92.3|92.5
05953|989722|/equities/bonheur?cid=989722|MSCI_EU_SMALLCAP||255.25|253|245.25|248.75|250|243.5|238.25|235.75|235.25|243.5|235.25|235.25|238.25|235.75|230.5|228.75|230|231|232|232.5|234.5|237.75|235.25|238.75|242|244|240.5|236.75|244|250.5|242|233|237.25|239.25||244|244|245.25|246.75|247.75|247.75|247.75|251|248.75|242|245.25|243.5|243.5|244|234|238.25|253|247.75|247.75|250.5|252|251.5|248.75|246.75|237.75|234.5|235.75|235.75|243.5|254.5|251.5|256.75|257.25|255.25|251|247.25|242|242|242.5|||238.25|238.25|238.25|230.5|225.75|228.25|230|218.25|221.5|218.25|220|217.75|219.25|219.25|220|220|218.75|214.5|218.25|216.75|221|220|220.5|218.25|218.25|217.25|212|212.5|212|213.5|205.35|202.1|205.35|206.25|203|205.9|206.25|207.35|205.9|211.5|213.5|215.25||218.25|220.5|218.75|220|223|225.25|238.25|248.25|251|258.75|260|256.75|258.25|256.75|253|255.25|253|251|243|243||242.5|241|236.25|||237.75|234|241.5|233.5|223.5|217.75|224.5|219.25|215.25|214.5|206.7|198.2|195.75|196.85|196.75|197.65|184.2|188|188.2|187.7|187.5|184.4|188.8|190.7|196.85|193.85|199.55|198.65|196.3|191.95|198.75|196.2|200.55|198.3|205.45|205.25|196.4|191.5|191.5|193.95|188|185.2|182.7|186.3|184.8|192.95|200.55|200.55|201.65|198.3|201|204|202.1|205.35|202.9|207.35|214|217.75|223.5|225.75|223|223.5|225.75|228.25|231|232|236.25|236.75|234|236.25|234.5|236.25|222|221.5|218.75|220.5|225.25|235.75|234.5|233|241.5|227.25|225.75|228.25||221|226.25|226.75|231|237.75|236.25|248.25|244.5|245.25|245.75|250|250|248.25|254.5|256.25|255.25|258.25|261|257.75|260|261
05954|948959|/equities/prosegur-sa?cid=948959|MSCI_EU_SMALLCAP||1.76|1.77|1.74|1.73|1.78|1.8|1.76|1.76|1.72|1.73|1.71|1.72|1.76|1.82|1.83|1.82|1.8|1.79|1.8|1.77|1.77|1.8|1.79|1.76|1.81|1.82|1.82|1.82|1.83|1.79|1.78|1.77|1.78|1.79|1.74|1.72|1.75|1.73|1.73|1.74|1.72|1.72|1.71|1.71|1.68|1.66|1.65|1.65|1.66|1.64|1.63|1.64|1.67|1.67|1.65|1.64|1.63|1.65|1.64|1.65|1.6|1.61|1.64|1.61|1.61|1.61|1.6|1.61|1.59|1.58|1.56|1.58|1.55|1.54|||1.53|1.56|1.55|1.54|1.58|1.6|1.62|1.75|1.83|1.83|1.82|1.81|1.8|1.8|1.81|1.81|1.81|1.81|1.79|1.78|1.77|1.77|1.77|1.77|1.77|1.79|1.76|1.77|1.73|1.74|1.74|1.75|1.74|1.75|1.74|1.74|1.76|1.75|1.76|1.76|1.75|1.75|1.75|1.75|1.75|1.75|1.76|1.76|1.76|1.76|1.76|1.73|1.74|1.75|1.76|1.75|1.76|1.76|1.77|1.76|1.77|1.79|1.78||1.77|1.77|1.76|||1.77|1.77|1.78|1.76|1.84|1.82|1.83|1.82|1.82|1.82|1.84|1.84|1.84|1.83|1.82|1.82|1.82|1.81|1.81|1.8|1.8|1.78|1.77|1.75|1.75|1.75|1.76|1.75|1.43|1.39|1.38|1.41|1.38|1.36|1.39|1.41|1.43|1.39|1.41|1.46|1.44|1.43|1.45|1.48|1.47|1.49|1.5|1.51|1.52|1.52|1.53|1.55|1.53|1.53|1.53|1.52|1.51|1.51|1.54|1.56|1.54|1.53|1.53|1.54|1.53|1.56|1.56|1.58|1.57|1.54|1.57|1.58|1.58|1.6|1.6|1.58|1.59|1.59|1.63|1.65|1.64|1.63|1.62|1.64||1.61|1.61|1.6|1.59|1.59|1.59|1.61|1.6|1.59|1.6|1.62|1.61|1.6|1.61|1.64|1.64|1.65|1.64|1.68|1.69|1.74
05955|989933|/equities/scandic-hotels-group-ab?cid=989933|MSCI_EU_SMALLCAP||64|63.18|62.3|62.55|62.5|64.55|66.05|65.88|65.18|65.78|64.25|65.03|63.93|63.83|62.8|62.6|62.6|62.55|63.53|60.5|59.53|60.75|61.33|61.18|61.13|61.38|62.05|62.05|61.63|63.23|61.73|62.15|61.68|62.65|62.9|62.6|62|61.03|61.53|61.53|60.75|60.1|60.85|60.25|60.35|60.25|61.03|61.03|61.03|61.45|59.23|57.88|58.9|58.9|58.9|59.03|57.43|57.63|57.08|56.95|56.8|57.13|58.1|57.93|59.08|59.03|58.6|57.83|57.08|56.75|58.8|58.6|60.4|61.63|||60.57|60.57|59.93|60.04|60.16|58.85|57.78|56.92|56.84|57.7|57.45|55.15|55.36|54.88|53.29|53.21|53.35|52.9|52.38|53.76|51.81|51.54|51.48|52.34|51.75|50.81|50.18|49.53|48.31|46.95|48.72|50.82|52.24|50.53|50.27|50.68|50.17|49.59|48.37|48.19|48.07|47.94|47.82|47.93|47.52|47.35|46.95|46.67|46.65|45.42|45.85|44.93|45.65|46.74|46.78|46.12|46.25|47.24|45.55|44.89|44.89|45.32|45.87||46.18|45.53|45.69|||47.41|47.41|47.98|47.88|46.91|47.65|46.58|46.67|46.65|46.63|45.62|45.2|45.15|44.38|44.66|43.85|43.02|43.87|43.98|42.54|42.96|42.72|42.87|41.55|41.27|41.22|41.05|41.6|41.7|38.66|38.16|38.38|37.99|37.58|38.09|38.22|38.22|36.99|37.55|37.84|37.44|35.66|34.33|35.7|34.58|34.99|35.37|35.37|35.55|36.13|35.7|36.69|36.16|36.31|35.05|35.91|35.55|35.52|35.52|37.45|37.22|36|36.06|35.71|36.28|36.84|38.23|38.74|38.57|38.62|38.99|38.84|38.7|37.84|37.17|36.82|36.02|36.47|35.83|35.95|35.91|35.95|36.07|36.19||35.77|35.7|36.53|36.78|37.12|37.66|38.62|39.23|39.21|39.34|40.23|40.81|40.16|39.95|40.18|40|39.77|40.19|40.98|42.05|42
05956|586|/equities/yit|MSCI_EU_SMALLCAP||2.33|2.326|2.316|2.36|2.36|2.332|2.328|2.338|2.326|2.316|2.252|2.29|2.248|2.336|2.338||2.402|2.414|2.416|2.32|2.288|2.42|2.504|2.6|2.6|2.53|2.426|2.446|2.442|2.364|2.398|2.53|2.15|2.17|2.16|2.128|2.13|2.134|2.114|2.152|2.146|2.164|2.118|2.08|2.08|2.03||1.995|2.01|2.028|1.993|1.989||1.95|1.898|1.83|1.765|1.775|1.763|1.775|1.784|1.79|1.747|1.753|1.79|1.807|1.884|1.875|1.869|1.877|1.852|1.935|1.989|1.966|||1.946|1.94|1.96|1.907|1.9|1.85|1.808|1.813|1.774|1.764|1.754|1.705|1.653|1.588|1.618|1.587|1.61|1.604|1.581|1.61|1.606|1.608|1.621|1.581|1.597|1.622|1.633|1.651|1.656|1.667|1.684|1.622|1.661|1.787|1.832|1.87|1.863|1.92|1.93|1.966|1.973|1.975|1.956|1.965|2.008|1.959|1.987|1.997|2.002|2.03|2.066|2.034|2.056|2.048|2.082|2.048|2.076|2.094|2.126|2.122|2.07|2.006|2.054||1.985|1.954|1.941|||1.978|1.968|1.971|1.912|1.903|1.959|1.972|1.86|1.892|1.94|2.008|1.976||1.921|1.9|1.872|1.92|1.919|1.863|1.845|1.881|1.841|1.908|1.831|1.803|1.828|1.829|1.837|1.867|1.808|1.793|1.815|1.76|1.757|1.758|1.867|1.806|1.727|1.682|1.653|1.72|1.68|1.693|1.757|1.774|1.783|1.804|1.827|1.852|1.865|1.823|1.841|1.931|1.912|2.002|2.03|2.042|1.995|1.991|2.018|2.174|2.088|2.112|2.106|2.122|2.106|2.126|2.15|2.116|2.15|2.274|2.256|2.218|2.23|2.222|2.176|2.19|2.196|2.162|2.17|2.242|2.25|2.262|2.296|2.3|2.24|2.316|2.326|2.308|2.276|2.24|2.244|2.288|2.234|2.168|2.178|2.18|2.16|2.14|2.168|2.21|2.208|2.202|2.204|2.192|2.17
05957|943188|/equities/ergomed|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1346|1346|1346|1344|1344|1344|1346|1344|1344|1342|1342|1342|1340|1340|1342|1342|1328|1326|1330|1334|1332|1334|1340|1342|1342|1338|1342|1338|1338|1344|1346|1342|1342|1344|1344|1348|1342|1356|1350|1350|1354|1350|1350|1350|1352|1350|1350|1350|1350|1350|1348|1052|1046|1050|1030||1016|1002|985|971|975|1012|1044|1066|1110|1112|1102|1114|1100|1088|1084|1088|1086|1084|1094|1086|1098
05958|955674|/equities/invisio-communications-ab|MSCI_EU_SMALLCAP||253.5|249|242.5|235|234|233|233|230.5|228.5|232.5|233|237.5|238|239.5|248|249.5|249.5|242.5|243|251.5|250|252|259|260.5|259|251.5||254.5|255.5|264.5|265|241|235|240|245|249.5|255.5|247|240|244|235|235|233.5|234|223.5|225||232|233|236.5|234.5|237||243.5|247.5|239|238|247|248|243.5|247|249|250.5|249.5|253.5|234|238|232|234|249.5|242.5|245|242|242.5|||243.5|250|249|248|244.5|242.5|239|236.5|234.5|230|228|227|224|209.5|213.5|216|216.5|218|219|222.5|218|217.5|220|221|220.5|219|216.5|213|211|209|203|206|215.5|214.5|214|213.5|207|208.5|205|207|208.5|202.5|203|205|206|201.5|195.4|193|188|184.2|191.6|186.6|191|193|197|192.6|190|193|190.6|185.4|189.8|187.6|193||196.2|197.6|192.6|||189.8|190|188.8|191|188.2|190|188.6|182.6|183.2|184|184.8|182.8|179.8|178.4|177.2|180.8|178.8|180.4|180.4|181.6|183.2|186|184.8|181.6|185.6|183.6|180.2|183.4|182.2|175|179.4|179|173.2|179|178.4|182.2|179.4|170|167.6|165.2|164.4|164.8|164.4|182.6|179.4|177.4|177.6|183|188.8|187|183.8|195|194.4|195|192.2|197.2|196|194|196.4|198|197.8|197.2|193.4|187.2|195|194.2|192.8|196.2|195.8|201|204|202|194.6|194.4|208|208|206|205|205.5|216.5|211.5|213.5|206.5|204.5|206|198.2|196.8|199.8|200|201.5|199.2|198.4|205|206.5|212|207.5|208|212.5|217|210|212.5|210|213.5|214.5|219|219.5
05959|989761|/equities/d-s-norden?cid=989761|MSCI_EU_SMALLCAP||291.4|295.3|301.1|304.4|305.6|309.7|318.7|312.8|310.3|307.2|305.6|306.2|307.6|303.1|300.9|295.7|292.3|289.6|293.1|297|294.3|303.7|306.2|313.4|327.1|323.4|329|337.4|337.4|332.7|335.3|340.1|340.7|339.6|339.6|337.6|337|338|339.6|332.3|332.3|331.2|333.1|326.3|321.2|301.7|301.7|301.7|293.7|294.2|291.2|291|288.6|296.8|300.3|310.5|277.7|284.5|287.3|286.3|284.7|288|295.1|290.4|284.7|294.7|290.6|277.3|283.2|285.1|286.3|289.8|289.6|286.1|||282.2|282.2|276.1|281.6|281.4|277.5|276.9|280.8|277.5|287.7|283.8|289.4|292.7|292.1|293.1|296.6|296.8|298.6|302.3|305.8|310.3|312.6|297.4|303.5|302.7|308.5|313.8|320.6|329.6|321.2|321.2|322|321.8|331|335.5|332.5|358.5|369.2|356.3|356.3|372.7|375.7|372.5|374.5|372.5|368.8|368.8|361.2|369.2|363.6|366.9|356.3|350.1|345.4|352.6|340.7|347.8|347|346.4|359.3|358.3|339.4|332.5||319.1|317.7|317.5|||333.1|323.6|323.6|321.8|326.5|311.7|305.8|298.6|301.9|309.5|313|310.9|316.1|325.7|324.7|316.7|313.6|318.5|321.6|325.6|327.3|323.4|312.4|308.5|315.4|305.4|297.4|300.1|298.4|301.9|302.3|305.4|308.7|316.5|323.2|337.2|383.3|389.7|398.1|399.3|411|412.1|421.5|423.5|413.7|413.1|421.1|421.1|418.8|423.3|427.2|425.2|414.7|417|415.1|403|395.6|396.9|408.8|404.3|398.1|393.6|401|389.5|383.5|393.4|381.7|380.1|368.4|359.5|358.5|359.7|343.3|342.3|352|349.5|344.8|345|348.7|353.2|337.4|331.2|333.5|339.2||339|335.1|332.5|342.7|344|339.4|332.7|335.7|334.1|329.8|315.4|322.8|336.4|330.4|331.2|328.8|331.8|328|337.8|340.5|320.6
05960|948973|/equities/caverion-ord?cid=948973|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||8.765|8.76|8.755|8.76|8.755|8.745|8.745|8.735|8.74|8.76|8.77|8.77|8.77|8.76|8.77|8.76|8.77|8.76|8.755|8.77|8.76|8.755|8.76|||8.76|8.74|8.74|8.74|8.74|8.74|8.74|8.74|8.74|8.74|8.74|8.72|8.73|8.72|8.725|8.72|8.72|8.7|8.68|8.68|8.69|8.69|8.68|8.68|8.7|8.68|8.68|8.65|8.66|8.65|8.65|8.65|8.7|8.7|8.7|8.7|8.7|8.68|8.68|8.68|8.69|8.68|8.68|8.68|8.66|8.68|8.65|8.65|8.65|8.65|8.65|8.65|8.64|8.63|8.64|8.63|8.62|8.62|8.62|8.61|8.61|8.62|8.62|||8.62|8.62|||8.61|8.62|8.61|8.58|8.57|8.57|8.59|8.56|8.57|8.54|8.56|8.55||8.52|8.47|8.45|8.52|8.47|8.43|8.43|8.45|8.43|8.41|8.48|8.5|8.52|8.52|8.52|8.51|8.51|8.51|8.51|8.48|8.53|8.55|8.68|8.59||8.49|8.71|8.71|8.72|8.73|8.71|8.7|8.71|8.68|8.68|8.66|8.66|8.65|8.68|8.68|8.65|8.62|8.64|8.62|8.61|8.61|8.61|8.62|8.59|8.54|8.56|8.58|8.57|8.58|8.59|8.58|8.56|8.65|8.66|8.66|8.68|8.66|8.68|8.66|8.64|8.63|8.64|8.65|8.69|8.55|8.61||8.56|8.56|8.56|8.58|8.55|8.51|8.55|8.48|8.48|8.49|8.52|8.54|8.53|8.52|8.52|8.51|8.57|8.57|8.57|8.53|8.56
05961|989845|/equities/mekonomen?cid=989845|MSCI_EU_SMALLCAP||117.6|118.1|118.1|119.5|119.1|118.7|120|119.3|119.7|120|119.5|120|120|122.9|123.7|121|121|119.1|122.1|120.6|119.3|121.4|123.5|124.2|122.3|121.6|122.1|122.1|121.4|121|124.2|120.4|122.1|120.6||117.8|118.9|118.1|119.1|118.9|120.6|119.5|122.9|120.4|120.4|119.3|118.1|118.1|118.1||116|112.4|110.7|110.7|110.7|112.4|110.3|113|112.2|112.8|108.4|109.6|110.3|110.7|113.4|115.5|116.2|116.8|117|117.6|116|116|117.4|118.1|||115.65|115.65|118.7|119.05|117.75|119.05|117.15|117.45|118.4|117.35|118.6|115.65|112.8|111.25|111.35|110.5|112.1|112.4|115.15|116.8|116.4|116.9|117.45|116.5|117.75|117.75|116.1|114.5|113.15|115.45|115.75|112.6|104.23|108|106.9|106.7|105.35|104.7|104.23|106.3|106.6|106.4|112.1|112|112.5|109.85|110.4|111.25|109.85|108.6|108.2|108.6|108.6|109.15|110.7|110.8|111.15|109.45|108.7|107.55|107.55|107.75|110.4||108.1|109.05|109.45|||105.75|105.45|103.53|106.5|106.2|105.05|105.65|103.35|104.33|107.85|108.5|108.2|108.2|109.05|108.6|104.12|104.3|103.45|104|104.22|105.45|104.7|103.53|106|105.45|105.35|104.67|106.4|102.58|100|101.85|100.5|94.15|93.67|93.88|92.92||90.1|90|89.62|88.83|87.3|87.3|90.05|88.3|88.25|90.2|90.2|90.58|92.05|94.25|95.25|94.45|93.67|92.45|92.05|92.83|92.58|96.12|97.15|95.1|95.15|91.35|92.45|93.78|93.15|95.45|94.25|93.72|94.72|96.3|96.4|95.83|96.6|97.25|96.88|97.28|98.4|98.6|100.12|98.6|98.67|98.8|100.5||103.38|101.35|103.53|102.5|104.12|101.75|105.55|106.3|109.15|108.7|108.6|109.05|109.55|110.3|107.45|106.3|107.05|108.4|109.35|111.65|111.05
05962|948793|/equities/mediaset?cid=948793|MSCI_EU_SMALLCAP||4.59|4.756|4.296|4.212|4.25|4.17|4.15|4.148|4.082|4.102|4.088|4.068|4.02|3.952|4.03|3.88|4.032|3.952|4.004|4.042|3.918|4.15|4.37|4.244|4.382|4.36|4.36|4.348|4.322|4.27|4.2|4.102|4.05|4.09|4.09|4|3.982|3.96|4.126|4.108|4.042|4.088|4.048|4.05|3.954|3.844|3.852|3.776|3.736|3.746|3.748|3.82||3.772|3.846|3.774|3.792|3.866|3.856|3.728|3.562|3.544|3.288|3.29|3.3|3.342|3.4|3.358|3.368|3.348|3.254|3.31|3.318|3.276|||3.216|3.208|3.156|3.085|3.035|3.068|3.064|3.087|3.058|2.924|2.99|3.052|3.083|3.046|3.071|2.996|2.922|2.929|2.924|2.958|2.92|2.921|2.942|2.924|2.952|2.962|2.927|2.973|3.026|3.035|3.064|3.099|2.99|3.042|3.022|3.021|3.025|3.112|3.26|3.311|3.305|3.344|3.336|3.342|3.397|3.407|3.376|3.336|3.298|3.293|3.305|3.265|3.294|3.278|3.319|3.361|3.437|3.485|3.412|3.362|3.303|3.276|3.318||3.274|3.283|3.316|||3.309|3.325|3.337|3.34|3.298|3.326|3.316|3.217|3.3|3.36|3.272|3.211|3.203|3.13|3.131|3.131|3.159|3.194|3.166|3.131|3.146|3.035|2.888|2.85|2.87|2.913|2.85|2.916|2.844|2.746|2.792|2.861|2.658|2.716|2.652|2.697|2.596|2.475|2.501|2.415|2.438|2.486|2.546|2.663||2.808|2.865|2.84|2.89|2.84|2.803|2.882|2.902|2.88|2.783|2.792|2.788|2.772|2.808|2.905|3|2.97|2.942|2.998|2.953|3.05|3.062|3.085|3.007|2.947|3.042|3.072|3.13|3.21|3.292|3.195|3.215|3.248|3.248|3.275|3.292|3.315|3.312|3.315|3.325|3.29|3.337|3.385|3.355|3.37|3.38|3.413|3.485||3.465|3.462|3.513|3.49|3.475|3.522|3.59|3.53|3.527|3.475|3.527|3.442
05963|948986|/equities/betsson-b?cid=948986|MSCI_EU_SMALLCAP||131.7|132.5|131.8|131.5|130.68|130.98|130.56|129.7|127.14|127.3|123.86|122.1|121.5|120.1|120.7||119.2|117.5|118.2|118.4|113.6|115|117.2|118.3|117|117.1||116.5|116.6|118.8|120.4|120.3|119.6|122.8|123.9|121.7|121.6|120.3|120.7|121.64|119.68|121.9|127.7|127.2|126.5|128.5||127.1|125.4|124.8|125.3|123||121.9|120.7|121.4|107.8|108.2|107.7|106.2|107.6|107.7|110.7|109.8|108|109.4|108.7|108.9|108.6|108.6|107.22|107.1|106.2|106.4|||106.1|105.9|106.2|104.3|105|106.4|106.1|105.5|105.2|103.65|102.4|101.3|101.5|99.7|100.2|101.2|101.7|101.8|103.8|103.48|102|103.9|104.3|104.6|106|105.4|107.5|107.4|107.6|104.5|107.6|120.9|119.2|120.9|119.7|118|115.9|117.1|114.4|115.6|115.2|114.1|113|113.5|111.97|111.5|112.1|111.2|113.37|109.28|112.3|108.6|109.6|108.9|110.66|112.2|112.8|108.9|109.2|108.1|108.4|107.4|108.9||106.6|105.9|106.5|||105.7|115|115.1|112|112|112.3|110.7|109.7|110.4|111.1|108.9|108.4|108.63|109.74|108.8|108.3|108.9|111.8|112|113.5|113.4|112.9|111.3|111.2|112.2|111.9|109.6|112.3|115.2|110.6|108.1|107.2|106.1|108.4|108.5|111.2|110.8|111.7|112.4|111.1|111.5|106.6|104.1|106.1|104.2|104.8|104.4|105.42|105.6|104.4|103.8|107.5|107.5|110|106.8|110.7|109.9|108|112.2|116.6|119.8|120.3|118.5|119.8|118.3|124|123.3|126.8|127.3|129|129.4|129.4|125.5|128|128.9|127.56|126.7|127.66|127.6|124.46|122.5|122.8|121.2|123||121|119.5|120.1|120.48|120.34|120.84|122.24|121.28|123.34|124.1|122.46|125.54|125.7|125.86|125.3|125.66|123.02|123.54|125.66|127.5|128.7
05964|6700|/equities/petropavlovsk|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05965|28232|/equities/first-derivatives-plc|MSCI_EU_SMALLCAP||1434|1426|1424|1434|1440|1450|1456|1448|1426|1422|1424|1426|1410|1414|1404|1374|1370|1360|1360|1360|1360|1366|1382|1360|1368|1362|1362|1362|1360|1376|1368|1356|1362|1352||1352|1390|1324|1254|1300|1286|1316|1304|1310|1334|1338|1324|1310|1316||1304|1280|1266|1278|1270|1224|1230|1250|1248|1214|1172|1168|1196|1158|1196|1192|1222|1218|1252|1290|1246|1226|1200|1190|||1228|1212|1200|1196|1238|1236|1216|1200|1192|1186|1238|1246|1210|1200|1202|1174|1146|1112|1104|1150|1324|1306|1290|1290|1290|1304|1300|1290|1302|1320|1340|1310|1326|1312|1280|1274|1250|1286|1260|1266|1244|1252|1270|1268|1258|1268|1266|1234|1232|1202|1180|1146|1176|1108|1118|1042|1042|1138|1170|1140|1138|1144|1166||1150|1134|1120|||1118|1102|1100|1070|1060|1086|1126|1068|1070|1070|1064|1062|1058|1038|1014|1024|1000|1006|983|963|943|940|936|941|982|977|973|936|944|901|942|950|965|940|944|940|885|856|859|865|872|862|812|874|1296|1274|1292|1276|1310|1320|1362|1396|1396|1404|1374|1390|1424|1478|1438|1442|1464|1432|1482|1520|1556|1590|1584|1598|1560|1562|1586|1610|1580|1568|1568|1590|1562|1576|1604|1630|1650|1658|1664|1610||1564|1614|1630|1578|1572|1588|1610|1634|1654|1700|1718|1738|1726|1708|1708|1730|1750|1780|1800|1790|1778
05966|1090524|/equities/argo-blockchain|MSCI_EU_SMALLCAP||8.5|9|9|8.75|8.5|8.5|9|9|9|9.2|8.5|8.5|8.8|8.4|7.8|8.5|9.25|9.25|9.25|9.5|9.89|9.82|10.1|9.5|10|10.7|10.16|10|10.5|10.5|10.6|11|11|11||11|11|11.74|12|11.5|11.5|11.5|11.5|11.3|11.2|11.5|10.75|11|11.25||11.25|11|10.8|11.6|12|12|11.2|12.2|12|11.5|12|12|11|11|11.5|11.75|12|11.9|12.24|12.5|12.25|12.75|12.7|12.25|||13.7|11.7|12.25|12.6|11.5|12.52|12.5|11.5|12.8|12.7|11|13.5|13.5|15|15.3|16|15.9|15.26|17.5|17.2|17|20|19.22|18.6|16.52|17.5|17|18.2|20|20.2|20.7|21.1|19.5|21.45|18|15.18|13.4|14.25|14.3|16|15.7|16.2|17|17.7|16.9|14.75|15.4|14.5|15|13.8|15.7|15.75|16.3|15|16|19.1|20.3|21|22|27.125|29.5|28|32||29|29.2|26|||19.4|17.38|16.5|15.5|14.7|14.62|14|12.5|12.54|12.1|13.25|12.75|13.5|12.4|10.5|8.8|8.5|8.5|8.49|8.75|8.75|8.375|8.375|8.5|8.7|8.4|8.55|8.5|7.75|8.5|8.8|9.9|8.72|8.65|9|8.875|9.125|9.03|9.35|9.52|9.375|9.7|10.3|9.8|8.5|8.25|7.5|7.5|7.75|7.9|7.5|7.5|7.75|7.8|7.4|7.75|8.25|8|8|8.67|8.125|8.125|8.125|8.125|8|8|8.25|8.25|8.4|8.52|7.7|8.5|8.6|9|8.4|8.55|8.625|8.38|8.4|8.55|8.625|8.99|8.75|9.44||8.875|9.375|9.375|8.85|8.8|9|9.25|9.6|9.9|10.2|10.4|10.3|10.6|10.4|9.6|9.85|10.1|10.3|10.2|10.4|10.7
05967|6838|/equities/sthree|MSCI_EU_SMALLCAP||437.5|429.5|424.5|437|442.5|440|430|424.5|412|405.5|412|421|427.5|422.5|430.5|429|433|424.5|424.5|422|411.5|419|427|420|427|430|434|434.5|434|439.5|436|436.5|435|431.5||438.5|435.5|430.5|432|432.5|432|435.5|434|432.5|433.5|427.5|433.5|434|435.5||429|429.5|430|426.5|435|425.5|425|425|429.5|428|428|425|423.5|420.5|427.5|432|434|435.5|435.5|439.5|433|432|425.5|426|||430|428.5|425.5|425.5|426|428.5|416|416|424|428|428|425.5|429.5|421|429|431|419.5|416.5|424.5|419|418|412.5|411|410.5|409.5|419|418.5|422|427|428|421|425|428.5|432|424|425|428|429|419|418|415|412|397.5|398|400.5|390|387|381.5|381.5|376|384|385|389|388.5|389|385|389|391|413|408|410|407.5|409.5||418|423|424.5|||422.5|420|423.5|418|420|417|420|417|417|421.5|423.5|416|419|417.5|413.5|410|404|412.5|412.5|407.5|404|407|402|400|404|401.5|398.5|404.5|396.5|387|383.5|383.5|386|383|381.5|377|370|353|351|352|343|343.5|340|340|340|341|344|349|355|354|347|354|350|355.5|351|353.5|353|353|359|363|374|367.5|363|363|363.5|368|371|371.5|373.5|359|359.5|361.5|357|359.5|356|355.5|351.5|345|346.5|349.5|353.5|356.5|353|344||343|344.5|344|345|343.5|353.5|356.5|356|356|356.5|357.5|358.5|360.5|350.5|349.5|349.5|350.5|345.5|349|352.5|352
05968|6763|/equities/helical-bar|MSCI_EU_SMALLCAP||238.5|233.5|232|231|227|235|238.5|243|241.5|242|247.5|236|237.5|240|239|238|229.5|228|230.5|222|218|218|219.5|214.5|215|215|215|211.5|214.5|222.5|224|222|220|225||220|231|245|242|237.5|234.5|235|235|238|230.5|232|225|220.5|218||212|214|208.5|204|208|209.5|205.5|202.5|202.5|200|195.2|198.4|198.4|193.4|203|204.5|206|205|205|210|210|208|210|208.5|||208|208|211.5|209.5|206|203|207|208|207|206.5|204|201|202.5|204|206.5|204|203|195.4|196.8|196|191|190.8|194.4|194.8|196.8|199.2|197.8|197|195|188.8|188.2|185|186.8|189.2|189.2|194|196.2|196.6|198|200|201|205.5|210|211|214.5|208|215.5|210.5|216|214|224|224|228.5|228|229.5|227|230|225.5|218|213.5|215.5|217.5|218||221.5|224.5|226|||226|225|226.5|219|217|214.5|210|198.4|198.2|199.4|198|198|199.6|192.6|202|206|213.5|214.5|213|214.5|215|225|228|230|235|232|230|236.5|235.5|216.5|209|208.5|212.5|210.5|208|213.5|206|196|192|187.8|189|192|188.4|198.2|202.5|200|197.8|195.2|196.8|192|193.8|195|196|202|206|209.5|210|201|208.5|211.5|211.5|216|215|221|224.5|232|226.5|222|220|222|230.5|229|229|219|220|222.5|219|225|229|230.5|231|235|239.5|241||237.5|233.5|229|228|225|232|238|238.5|239|243|244|251.5|255|261.5|260.5|260.5|254|256.5|263|269|271.5
05969|26009|/equities/nobia?cid=26009|MSCI_EU_SMALLCAP||4.67|4.534|4.338|4.46|4.66|4.566|4.57|4.58|4.382|4.474|4.394|4.5|4.29|4.318|4.498||4.544|4.55|4.412|4.38|4.494|4.632|4.8|4.742|4.956|4.964||5.195|5.115|5.27|5.44|5.525|5.33|5.16|4.792|4.708|4.738|4.684|4.58|4.722|5.06|4.898|4.86|4.83|5.2|4.948||4.79|4.75|4.38|4.658|4.748||4.508|4.494|4.47|4.5|4.58|4.636|4.8|4.614|4.756|4.85|5.15|5.375|5.255|5.05|4.772|4.968|4.512|4.6|4.8|4.872|4.52|||4.4|4.342|4.25|8.7|9.145|8.8|7.905|8.21|7.45|6.96|7.26|7.315|7.345|7.205|7.34|7.2|7.375|7.195|7.35|7.72|7.755|7.755|7.485|7.245|7.415|7.45|7.755|7.51|10.43|10.78|10.44|10.74|10.12|10.32|9.835|10.25|9.745|10.02|9.985|10.69|11.04|11.08|10.91|10.69|10.85|11.68|11.75|11.26|10.34|9.87|9.725|9.58|9.895|9.655|11.22|10.79|10.91|10.91|11.04|10.96|11.23|10.82|11.21||11.02|10.63|10.86|||11.1|10.77|10.75|10.94|10.26|10.26|10.12|8.86|9.175|9.435|9.295|8.98|8.9|8.94|9.11|8.99|8.915|8.715|8.71|8.9|9.195|9.175|8.98|8.995|9.505|9.115|9.005|9.57|9.24|8.77|8.88|9.2|8.945|9.125|9.21|9.145|9.03|7.69|8.285|8.375|8.27|8.255|8|8.915|8.665|8.605|8.42|8.24|8.34|8.445|8.43|8.58|8.69|9.36|9.45|8.81|8.905|8.38|8.43|8.445|8.16|7.755|7.795|7.68|7.94|8.075|8.205|8.385|8.085|8.02|8.495|8.33|7.765|8.015|8.21|8.245|8.74|9.155|9.265|9.53|9.375|9.215|9.315|9.29|9.41|9.44|9.52|9.68|9.87|9.985|10.25|10.52|10.47|10.62|10.97|11.2|11.52|11.09|11.09|11.41|11.38|11.23|11.07|11.39|11.36|11.53
05970|958973|/equities/massolit-media-ab|MSCI_EU_SMALLCAP||55.25|54.75|54.65|54.5|54.65|53.6|53.95|54.4|54.65|54.65|55.05|54.95|55.25|53.55|54.25|53.95|53.95|52.4|53.55|53.35|53.8|54.35|55|55.45|55.55|55||55.5|55.65|53.95|54|54.2|55.7|57.95|56.85|57.3|57.75|59.9|60.5|60.35|59.9|60|55.9|52.75|52.35|52.65||53|52.25|51.25|51|49.06||50.5|53.75|52.75|51.5|52.3|52.75|51.9|51.4|51.3|51.05|50.5|50.95|51.9|53.9|53|51.6|52.05|52.6|54.85|52.05|50.3|||52|52.2|53.25|53.2|53|53.35|50.85|51.35|51.25|52.1|51.3|52.5|53|51.65|51.75|53.9|54.25|52.1|54.8|58.5|56.1|58|58.45|53.8|59.7|57.65|57.3|57.25|56.6|52.75|51.3|51|50.25|50.05|51.4|49.78|47.4|48.5|46.3|45.16|45.84|46.32|47.74|49.78|47.92|47.5|45.62|37.98|37.56|37|38.2|37.24|38.2|38.38|39.5|38.04|39|38.5|39.7|41.3|41.28|40|40.56||40.5|40.8|41.34|||39.9|40.72|42.26|41.22|41.46|42.08|42.26|40|40.12|39.9|40.62|40.36|39.16|40.36|38|37.86|37.74|38|37.9|38.3|37.98|36.26|35.4|33.9|34.74|33.7|33|34.78|34.44|33.5|34.8|35|35.32|34.42|33.88|33.82|32.36|32.8|29.92|24.36|23.38|22.94|22.76|23.48|23.32|22.58|22.84|23.66|23.72|24.5|23.96|24.56|25.62|25.88|25.02|25.94|25.38|24.08|29.48|29.88|30.06|30.44|31.04|31.24|31.12|31.16|31.86|32.36|31.4|31.44|32.6|33.5|33.04|33.06|34.3|33.98|31.92|32.02|32.88|33.74|32.94|32.3|31.34|32.28|30.8|30.96|31.02|31.88|32.94|31.44|33.06|32.98|33.78|34.06|34.48|35.14|36.26|35.78|37.04|37.24|38.44|39.16|38.26|38.6|36.1|36.82
05971|26097|/equities/fingerprint-cards|MSCI_EU_SMALLCAP||0.082|0.0792|0.0801|0.0812|0.0811|0.0856|0.077|0.0725|0.0801|0.089|0.1167|0.1169|0.1174|0.1239|0.124||0.1305|0.125|0.1146|0.1337|0.152|0.1399|0.144|0.1314|0.133|0.1327||0.1361|0.1421|0.154|0.175|0.1851|0.209|0.1215|0.31|0.272|0.31|0.45|0.4852|0.47|0.4702|0.48|0.486|0.48|0.46|0.4808||0.54|0.53|0.567|0.47|0.4722||0.51|0.5645|0.963|0.9215|0.904|0.88|0.9095|0.9055|0.9|0.907|0.92|0.9365|0.979|0.93|0.9605|0.982|0.97|0.97|0.99|1.001|1.02|||1.05|0.99|0.9506|0.975|0.9248|0.95|0.9408|0.928|0.9122|0.94|0.9798|0.9752|1.0095|0.99|0.9604|0.9772|0.9794|0.9514|0.965|1.0235|0.989|1|1.0395|1.0555|1.0995|1.073|1.035|1.0665|1.0505|1.0665|1.073|1.176|1.25|1.3005|1.34|1.271|1.154|1.188|1.172|1.184|1.18|1.281|1.284|1.324|1.2625|1.247|1.2605|1.21|1.124|1.1855|1.26|1.209|1.278|1.2615|1.3285|1.292|1.37|1.459|1.4845|1.519|1.5425|1.6225|1.7415||1.741|1.755|1.7915|||1.72|1.624|1.62|1.681|1.989|1.95|2.24|1.829|1.7|1.865|1.45|1.2905|1.252|1.18|1.092|1.079|1.1015|1.061|1.0465|1.017|1.074|1.007|0.9636|0.9766|0.9956|0.9494|0.9404|0.99|0.9664|0.9162|0.926|0.9462|0.942|0.9674|1.008|0.9382|0.9302|0.909|0.9412|0.95|0.985|1.03|0.9144|0.938|0.864|0.78|0.8464|0.835|0.8526|0.8768|0.85|0.8682|0.9|0.9132|0.8708|0.8678|0.8774|0.8504|0.8956|0.9336|0.9492|0.898|0.8902|0.899|0.942|0.9888|1.021|1.05|1.05|1.17|1.2995|1.1765|1.172|1.185|1.275|1.259|1.2395|1.2615|1.253|1.308|1.3805|1.3145|1.293|1.264|1.28|1.3515|1.339|1.3685|1.362|1.4805|1.602|1.594|1.827|1.8555|1.933|1.9605|2.066|2.064|2.055|2.049|2.1|2.082|2.11|2.147|2.209|2.087
05972|964907|/equities/sto-se-co-kgaa|MSCI_EU_SMALLCAP||158|161.2|160|159.8|159|160.6|160|160.2|158|158.4|158.8|159.4|157.4|160|157.6|165.8|165|165.8|167|165|165|165.2|167.4|164|166.2|167.2|173.4|173.4|173.6|171.2|171.2|169|168|171|171.6|170.2|164.2|167.2|167.6|167.6|166.6|167|165.4|167|167|166.6|165|166.4|168|164.8|167|161.8||161.2|160.6|149|147.6|147.6|146.8|146.2|145|148|148.2|150.6|151.2|155.2|154|152.2|151.8|152.6|152.6|155.6|156.6|155.4|||158.2|157.6|156.6|154.6|155|156.4|151.4|142.8|145|146.2|147|147|149|148.6|146|145|143.8|143.6|144.2|146|149.8|146.6|146.2|145.6|145|144|144.4|145.2|145|145.8|144.4|144.2|145.4|146.4|144.2|144.2|146.2|145.8|145.2|146|144|146.6|147.4|146.4|148|145.8|141|137.8|137.2|136.8|138.8|136.8|136.4|137.2|137|138.4|138|140.2|141.2|138.8|139.8|137|139.8||139.8|138.2|139.4|||138.4|138|140.4|138.4|132.2|133|130|127.4|127.4|129.8|130|127.4|128.8|128.4|124.8|125.8|121.6|127.2|125.4|126.2|129.2|128.2|127|127.6|131|134|132.6|133.8|133.6|127.2|126.4|130.8|130.4|130.2|130.6|129|125.8|121.2|122.8|121|120.6|119.8|118.2|122.6|119.2|121.4|123.2|122.8|124.8|125.8|129|128.8|129.8|130.2|128.6|128.6|126|128.4|125|128.2|129.8|128.4|124|124.6|126.8|128.2|132|132.6|133|132.2|138.4|139.2|137.4|138.2|140.6|133.2|135.4|134|134.2|133.4|133.2|137.4|139|133.2|132|131.4|131.8|132.6|136.8|129.6|131|131.8|134.4|137.4|136.2|136.6|142.8|143.6|141.2|144.8|146.8|147|147.2|148.2|150.2|151.2
05973|948980|/equities/ctt-correios-de-portugal-sa?cid=948980|MSCI_EU_SMALLCAP||4.41|4.41|4.3|4.23|4.14|4.18|4.18|4.19|4.19|4.2|4.2|4.26|4.21|4.25|4.26|4.27|4.28|4.2|4.18|4.22|4.19|4.32|4.39|4.34|4.26|4.29|4.28|4.28|4.31|4.38|4.33|4.31|4.34|4.42|4.41|4.43|4.38|4.37|4.24|4.29|4.34|4.35|4.33|4.34|4.41|4.38|4.38|4.43|4.48|4.48|4.5|4.53|4.4325|4.43|4.46|4.47|4.47|4.53|4.52|4.51|4.49|4.5|4.42|4.41|4.45|4.43|4.39|4.34|4.35|4.34|4.25|4.28|4.19|4.18|||4.17|4.16|4.16|4.18|4.18|4.16|3.95|3.57|3.56|3.59|3.66|3.63|3.61|3.59|3.6|3.61|3.58|3.57|3.56|3.65|3.66|3.67|3.68|3.71|3.73|3.72|3.7|3.72|3.72|3.66|3.67|3.69|3.67|3.69|3.67|3.73|3.73|3.71|3.69|3.67|3.68|3.67|3.68|3.65|3.65|3.7|3.7|3.7|3.68|3.62|3.63|3.62|3.59|3.63|3.65|3.58|3.56|3.54|3.54|3.58|3.55|3.56|3.52||3.51|3.46|3.48|||3.53|3.52|3.52|3.49|3.54|3.52|3.54|3.52|3.51|3.49|3.56|3.53|3.54|3.54|3.56|3.56|3.56|3.57|3.55|3.54|3.55|3.54|3.55|3.52|3.54|3.55|3.54|3.54|3.52|3.54|3.54|3.53|3.52|3.44|3.56|3.62|3.63|3.59|3.61|3.56|3.53|3.52|3.49|3.5|3.41|3.41|3.49|3.49|3.5|3.48|3.38|3.4|3.38|3.35|3.33|3.31|3.33|3.31|3.38|3.51|3.46|3.33|3.34|3.29|3.31|3.37|3.34|3.35|3.32|3.33|3.38|3.39|3.37|3.37|3.35|3.34|3.31|3.35|3.4|3.4|3.39|3.4|3.41|3.41||3.33|3.31|3.32|3.29|3.29|3.36|3.37|3.39|3.4|3.42|3.44|3.45|3.46|3.46|3.45|3.48|3.5|3.49|3.54|3.57|3.7
05974|32421|/equities/volex-group|MSCI_EU_SMALLCAP||354.5|353|340.5|334|337|342.5|342|343.5|345|335|322|329.5|331|354|348.5|355|354.5|348.5|348|338.5|338.5|342|345|338|339|340.5|338|340.5|333.5|344.5|351.5|348|345.5|353.5||354|354.5|352|351|353|349.5|347.5|348|348|339|347|342|338|332.5||331.5|325|312.5|321|320|313|313.5|318.5|323|318|309|303|288|278|270|272|275|272|273|275.5|271|278|279.5|280|||288|283|286|283|292.5|297|288|285|284.5|285.5|280.5|276.5|280.5|280|280.5|284.5|282|279.5|282|282|285|284|290|293|289|294|292|310.5|316|317.5|317|317|316|321|317|316.5|317|319|314|316.5|314|317|315|311.5|315|315.5|318|313|310|308|307|306.5|315|312|309.5|300|302|308|302.5|299.5|308|307|315.5||319|325.5|328|||323|326|326.5|329|327.5|330|320|305|301|299|304.5|309.5|309|308|306|310|303.5|305.5|299|312|312.5|313.5|297.5|300.5|302.5|302|302|300|296|290|286.5|291.5|281.5|285.5|284.5|288.5|286|282|282.5|281|282.5|280|279|285|281|280|287|292.5|294.5|290|286.5|294.5|294|297.5|288|310.5|305.5|298.5|304.5|311.5|314.5|316|314.5|311.5|321.5|316|318|321.5|310.5|314.5|323|323|316.5|317|315|316|319.5|321.5|320|321.5|322|325|323|319||316|318.5|317|316.5|316|322|325.5|333|335|335|315|314|310.5|314|310|294.5|290|290.5|292|289|289.5
05975|1163795|/equities/flex-lng-ltd?cid=1163795|MSCI_EU_SMALLCAP||26.34|26.4|26.81|26.41|26.32|27||27.37|27.09|26.99|27.04|27.98|28.02|27.96|27.8|27.46|27.03||25.83|25.72|25.85|26.12|26.79|26.62|27.34|28.05|28.46|28.65|28.5|28.6|28.74|28.85|28.64|28.9||29.43|28.52|29.03|29.66|29.38|29.43|29.22|28.89|28.78|28.68|28.53|27.93|27.61|26.99|26.82|26.6|26.51|26.09|26.01|26.37|26.15|26.1|25.9|25.96|25.8|25.79|25.38|25.51|25.31|25.18|25.44|25.67|25.32|25.56|25.6|25.71|25.89|26.3|25.92|25.68||25.43|25.22|25.03|25.22|25.14|25.36|25.19|25.38|25.26|25.41|25.57|25.62|25.52|25.49|25.49|25.39|25.09|24.93|24.85|25.41|25.24|25.2|24.37|24.87|25.31|25.21|26.5|26.68||26.82|27.01|26.3|26.18|26.49|25.9|26.17|26.83|28.44|28.48|28.81|29.92|29.97|30.39|30.31|30.6|30.37|29.98|29.95|29.4|29.57|29.66|29.51|29.74||30.28|30.18|30|30.44|30.84|31.27|30.77|30.53|30.02||29.06|29.19|29.55|29.85||30.08|29.89|29.67|29.9|29.57|29.19|28.98|28.74|28.17|28.29|28.71|28.32|28.45|28.65|28.98|29.32|29.02|29.52|29.23|30.12|31.4043||31.1553|30.7967|31.0457|31.3346|30.7868|31.0756|31.3644|31.0656|30.6573|30.6473|30.2788|30.5178|31.1055|30.976|31.0457|30.6374|30.4182|30.0896|30.1792|30.239|30.4581|30.3784|30.0597|30.239|30.3884|31.0557|30.9262|30.7668|30.6274|29.97|29.97|30.0597|29.8206|28.9939|28.9143|28.1274|28.6553|29.0736|30.0398|30.4581|30.1692|30.0995|30.0796|29.9302|29.731|29.8206|29.9601|30.0398|29.8405|30.1593|29.7111|30.0198|30.1792|30.5876|30.219|30.1394|30.1394||30.5776|30.1593|30.7768|31.5736|31.2947|30.7967|30.6573|30.8565|31.2648|30.8465|31.1055|30.8664|30.7768|31.8027|32.0218|32.1613|32.0915|32.7688|32.3206|31.982|31.6732|32.1413|31.484|31.6035|31.6931|31.3445
05976|948751|/equities/sonae?cid=948751|MSCI_EU_SMALLCAP||0.93|0.93|0.92|0.9|0.9|0.89|0.89|0.88|0.88|0.89|0.87|0.88|0.89|0.9|0.9|0.9|0.9|0.91|0.91|0.91|0.91|0.91|0.92|0.92|0.92|0.93|0.93|0.94|0.94|0.95|0.95|0.95|0.96|0.97|0.97|0.97|0.96|0.94|0.92|0.93|0.94|0.94|0.95|0.94|0.98|0.98|0.97|0.96|0.95|0.95|0.95|0.94|0.937|0.94|0.94|0.94|0.93|0.93|0.92|0.91|0.9|0.9|0.88|0.89|0.9|0.9|0.9|0.9|0.9|0.9|0.89|0.9|0.9|0.89|||0.88|0.88|0.88|0.88|0.88|0.87|0.88|0.87|0.87|0.89|0.88|0.9|0.9|0.88|0.87|0.88|0.88|0.86|0.86|0.86|0.85|0.86|0.86|0.86|0.87|0.88|0.88|0.88|0.88|0.88|0.87|0.88|0.88|0.88|0.87|0.88|0.89|0.89|0.89|0.89|0.9|0.9|0.9|0.9|0.9|0.9|0.89|0.9|0.89|0.89|0.89|0.89|0.9|0.9|0.91|0.91|0.91|0.91|0.9|0.9|0.91|0.91|0.92||0.91|0.91|0.91|||0.91|0.91|0.91|0.9|0.9|0.91|0.93|0.91|0.9|0.91|0.92|0.92|0.92|0.92|0.92|0.92|0.92|0.92|0.94|0.94|0.95|0.94|0.92|0.92|0.92|0.93|0.92|0.95|0.96|0.96|0.95|0.96|0.94|0.94|0.95|0.96|0.95|0.93|0.93|0.93|0.92|0.93|0.91|0.92|0.92|0.91|0.92|0.93|0.93|0.93|0.93|0.94|0.95|0.91|0.91|0.9|0.91|0.9|0.92|0.92|0.93|0.91|0.92|0.92|0.93|0.95|0.94|0.94|0.94|0.95|0.96|0.98|0.97|0.97|0.98|0.96|0.95|0.95|0.96|0.97|0.98|0.98|0.97|0.97||0.96|0.94|0.95|0.94|0.96|0.94|0.95|0.95|0.95|0.96|0.97|0.97|0.97|0.97|0.96|0.96|0.97|0.98|1|0.98|0.99
05977|1072992|/equities/fjordkraft|MSCI_EU_SMALLCAP||32.45|32.7|32.1|31.7|31.95|32.15|32.8|33.05|32.15|32.7|32.3|32|31.8|32.3|32.05|32.4|32.85|32.9|32.9|32.75|32.25|32.5|32.9|33.05|33.45|32.9|32.5|33.15|32|32.25|32.2|31.35|31.55|31.8|31.5|31.15|30.95|31.35|31.15|||31.5|32|31.65|32.2|32.25||32.3|33.25|34.25|33.75|33.05||33.2|32.4|31.85|32.2|34.4|34|33.1|32.65|32.9|32.6|32.85|32.5|33|32.6|32.9|33.7|33.9|34.6|34.9|34.35|33.85||||34.34|34.14|33.14|32.66|32.78|33.62|33.78|33|32.24|31.98|31.9|31.86|32.22|32.74|32.54|33.36|33.4|33.5|33.4|32.98|32.06|31.52|30.4|30.56|29.72|29.52|29.8|29.9|29.02|28.7|30.48|30.34|30.44|30.02|30.58|30.24|30.52|30.5|30.9|31.4|32.24|32.5|32.52|32.86|31.98|31.22|31.06|29.7|29.44|29.54|29.04|29.3|29.54|30.5|29.36|29.2|29.4|29.34|30|28.92|28.5|28.8||30.2|29.62|30.3|||30.12|29.5|28.94|27.74|27.4|27.18|26.68|25.62|25.38|25.5|25.32|24.6|24.3|24.32|24.56|24.52|23.58|23.88|24|23.94|24|24.1|24.04|24.26|24.86|24.9|24.14|24.38|23.92|23.72|23.9|24.16|24.44|24.14|23.62|23.84|23|21.76|23.84|23.42|23.9|23.38|23.38|24.1|23.5|24.22|23.8|23.96|24.48|24.14|24.12|24.54|24.44|24.76|24.16|23.62|23.92|23.12|23.5|24.06|26.22|25|24.52|24.4|24|24.46|24.84|24.64|23.86|23.42|24|23.1|23.3|22.92|22.7|22.48|22.06|21.6|22.04|22.24|22.08|22.06|22.5|22.1|21.86|21.44|20.5|20.9|20.94|19.92|20.44|22.1|21.54|21.7|21.26|21.7|21.2|21.2|20.44|20.56|20.4|20.28|20.24|20.34|20.36|20.28
05978|989941|/equities/sligro-food-group?cid=989941|MSCI_EU_SMALLCAP||12.38|12.41|12.59|13|13.27|13.16|13.16|13.02|13|13.06|13.02|13.14|13.18|13.33|13.41|13.35|13.27|13.47|13.53|13.43|13.33|13.7|13.76|13.72|13.7|13.74|13.6|13.57|13.64|13.84|13.78|13.82|13.92|14.23|14.06|13.98|14.09|14.4|14.4|14.42|14.56|14.48|14.42|14.44|14.44|14.52|14.25|14.4|14.37|14.36|14.23|14.29|14.33|14.33|14.4|14.13|14.15|14.13|14.13|13.96|13.78|13.64|13.68|13.68|14.09|14.13|14.15|14.23|14.15|14.09|14.03|14.13|13.96|14.05|||14.07|14.11|13.66|13.62|13.55|13.21|13.1|13.04|13.1|13.21|13.18|13.41|13.33|13.37|13.66|13.62|13.55|13.35|13.16|13.16|13.16|13.16|13.23|13.35|13.66|13.66|13.55|13.64|13.62|13.37|13.43|13.33|13.35|13.68|13.76|13.64|13.86|14.13|14.23|14.29|14.13|14.42|14.68|14.99|15.13|15.05|15.05|14.95|15.07|14.99|15.28|15.15|15.46|15.71|15.79|15.67|15.87|16|16.02|16.1|16.12|15.95|15.97||15.73|15.73|15.73|||15.89|15.89|16.02|16.06|15.95|16.1|15.83|15.79|15.85|15.81|15.61|15.46|15.65|15.69|15.77|15.63|15.56|15.77|15.65|15.85|15.77|15.69|15.81|15.71|15.73|15.85|16.04|15.95|15.91|15.83|15.93|15.97|15.85|15.65|16.16|16.36|16.34|16.18|16.08|15.95|15.81|15.87|16.06|16|15.97|16.41|17.33|17.33|17.16|16.96|16.73|16.96|16.94|16.47|16.51|16.43|16.32|16.41|16.51|16.59|16.9|16.7|16.9|16.86|16.92|16.82|17.37|17.62|17.86|17.57|18.07|17.9|17.92|18.25|17.96|17.57|17.66|17.66|17.72|17.86|17.96|17.8|17.56|17.45||17.37|17.39|17.23|17.21|16.94|16.98|17.04|17.08|17.23|17.23|17.23|17.55|17.45|17.33|17.39|17.37|17.23|17.41|17.6|17.64|17.47
05979|994298|/equities/creades-ab|MSCI_EU_SMALLCAP||78.45|77.5|77.1|77.25|78.8|79.75|79.25|78.25|78.25|76.6|76.5|75.25|74.85|75.15|73.6|71.45|71.45|69.5|71.4|71.85|71.55|72.4|73.75|72.95|72.25|73.3||73.5|73.45|73.35|73.6|73.6|73.65|73.9|74.35|75.4|75.9|75.1|75.65|75.85|74.5|75.1|76.65|75.4|74.15|73.85||72.4|72.4|71.45|71.45|70.1||70.1|70.55|67.85|65.05|68.35|68.45|65.4|66.15|66.2|66|66.25|67.35|68|67.95|67.5|70.6|71.25|70.35|70.85|70.45|70.1|||71.7|71|70.15|70|70.05|70.2|69.6|69.7|67.7|71.1|71|69.75|70.15|69.4|70.95|68.3|68.7|69.1|68.4|70.25|67.35|67.7|68|67.2|67.5|66.7|65.35|65.25|66.9|67.2|66.55|66.85|66.2|66.6|66|67.85|67.1|66.65|66.65|68.15|68.45|69|68.1|67.9|67.4|67.55|64.2|63.6|61.85|65.3|64|65.2|67.05|66.6|68.95|67.75|68.15|69.5|70.3|69.05|70.5|69|70.2||72.2|72.15|71.8|||71|70.5|70.6|70.55|69.85|70.9|71.65|66.9|67|67.95|68|66.85|67.25|65.4|62.3|62.75|64|64.5|64.9|66.15|66.75|65.7|65.1|63.75|65.45|64.6|62.15|66|66.6|63.9|64.25|65.2|63.25|63.35|64.3|63.65|61.55|57.85|59.5|60.1|60.25|60.45|59.2|60.35|58.55|58.25|57.4|58|57.4|57.55|58.05|60.5|63.7|65.15|62.1|62.6|61.6|61.7|62.6|63.3|62.25|61|61.45|61.85|62.9|62.6|63.15|64.05|62.85|63.4|64.1|65.05|63.75|64.95|65.8|65.25|65.65|67.55|68.4|69.75|70.75|69.8|69.8|72.4|70.75|70.15|67.9|67.05|65.95|64.85|66.05|66.8|68.25|67.95|69.9|70.65|71.4|69.65|68.65|69.6|70.6|70.5|70.25|71.4|73.15|73.1
05980|28057|/equities/johnson-service-group-plc|MSCI_EU_SMALLCAP||162.8|160|160|160.6|161|162.6|161.8|163.6|160.4|160.8|157.8|158.8|157|159.2|160.6|162.6|161.2|157.4|161|159.4|156.6|158.6|159.2|159.8|162.4|159.8|164.2|164.4|164.6|162.2|167.4|164.8|162.2|163.8||166.6|164|165.8|171.2|167.6|167.6|164.4|163|165|160|159|155.2|157|156||149.4|145.6|141.4|129.6|130.4|128|131.2|130.6|131|131|125.8|127.6|124|123|122|122.8|126.8|128.6|129.8|130.8|130|131.6|133|128.6|||131.4|130.8|129|130|130.4|131.4|128|126.8|128|129|132.4|133.4|136|139.8|137.4|142|142.4|136.8|141.8|142.4|142.8|144.6|143|142.8|142.8|142.4|142.4|142|144.8|142.6|142.8|138.8|140.2|142.6|140.4|139.8|140|142.8|141.8|146.2|145.6|146.2|145.4|143.8|142|141|139.2|140.8|143.8|141|141.4|137|140|138.8|140.6|138.2|140.4|140.6|141.4|140.8|141.4|139.4|140.2||141.6|141.2|141.4|||145.4|144.4|141.8|140.2|139|138.2|137.4|136.6|133.2|132.8|131.2|129.2|129|128.4|130.2|133|131.6|133.4|133.8|131|130.6|132|135|133.4|135.2|137|134.6|136.6|135|131.6|134.6|131.4|126.8|126.2|128.2|130|127.6|128.8|127.8|128.2|126.4|126.6|127.8|129|132.8|131.4|129.4|129.2|133.8|132.4|130.8|132|134.6|136.6|134.2|134.4|133.4|132|131.8|132.4|135|137.2|131.6|130|131|133|133.8|135.2|132.8|133.2|134|134.6|133.2|132.2|133.2|133.8|130.8|129.6|138|124|123.8|118.8|117.8|117.6||115.4|114.8|117.2|117|115.4|114.6|112.8|111.6|112.2|112.4|110.2|111.8|110.6|110.6|111|112.4|112.8|108|110|112.4|114.6
05981|968997|/equities/garo-ab|MSCI_EU_SMALLCAP||25.55|25.9|26.1|25.95|26.8|26.8|26.8|27.05|26.3|26.55|26.75|27.5|27.65|28.45|28.8|28.55|28.55|28.3|28.4|28.5|29.55|30|30.3|29.95|30.35|30.5||30.15|30.9|31.35|31.8|31.4|30.55|31.2|31.85|30.7|31.35|31.7|31.55|31.55|32.4|30.25|30.65|29.25|31.2|31.55||30.8|31.35|30.95|30.1|31.25||31.4|31.35|30.5|29.65|29.55|30.75|30.75|31.9|31.8|32.45|33.1|33.2|34.25|34.1|33.8|34.4|35.3|34.3|35.35|34.35|33.75|||33.5|33.46|32.46|31.94|33.74|31.46|30.16|29.6|28.72|29.42|29.66|29.9|30|29.84|30.86|30.92|30.22|30.22|30.9|33.04|31.1|29.5|29|27.74|28.12|28.04|27.92|25.82|26.86|27.26|26.92|26.94|26.82|27.2|26.68|27.3|26.7|27.16|27.46|28.12|28.62|29.4|29.38|36.4|36|35.82|34.86|34.74|35|34.56|35.2|35.58|36.76|36.5|38.38|38.22|39.44|40.7|41.12|39.66|40.42|41.02|43.4||43.52|44.2|43.66|||44.26|44.96|44.7|45.64|43.06|43.44|41.58|38.72|37.8|38.84|39.72|39.78|37.48|37.14|36|35.56|34.18|34.3|34.18|33.56|33.96|32.62|33.36|31.58|31.16|29.86|29.18|30.04|31.3|28.06|28.9|34.26|33.28|33.6|34.12|34.2|34.2|33.54|32.6|31.62|31.18|32.36|31.62|32.66|32.66|32.8|32.5|33.52|34.02|35.22|36.46|38.34|38.34|38.5|36.74|37.74|37.22|36.66|36.9|38.54|38.1|36.9|36.08|36.48|37.2|38.58|40.16|40.6|41.12|42.02|43.74|44.54|43.8|45.74|47.16|48.66|47.08|49.66|50|50.75|51.3|52|51.5|50.85|50.55|48.64|49.52|51.95|54.55|52.9|52.65|54.35|53.6|52.55|55.7|55.7|55.9|56.55|57.6|56.8|58.25|56.45|57.5|58.65|58.3|58.6
05982|989871|/equities/nobina-publ-ab?cid=989871|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05983|976471|/equities/global-dominion-access-sa|MSCI_EU_SMALLCAP||3.275|3.22|3.175|3.185|3.2|3.195|3.26|3.24|3.215|3.235|3.22|3.265|3.245|3.23|3.235|3.21|3.26|3.26|3.27|3.3|3.3|3.34|3.435|3.4|3.415|3.48|3.505|3.51|3.46|3.545|3.545|3.56|3.545|3.61|3.61|3.565|3.565|3.58|3.535|3.57|3.54|3.55|3.58|3.595|3.565|3.525|3.51|3.515|3.535|3.545|3.485|3.485||3.515|3.48|3.3|3.27|3.35|3.39|3.29|3.225|3.225|3.2|3.215|3.265|3.33|3.365|3.37|3.325|3.315|3.34|3.37|3.39|3.295|||3.365|3.35|3.29|3.29|3.29|3.29|3.285|3.28|3.23|3.24|3.305|3.365|3.33|3.36|3.375|3.435|3.395|3.4|3.44|3.43|3.465|3.485|3.485|3.485|3.325|3.365|3.31|3.315|3.32|3.385|3.31|3.405|3.55|3.575|3.54|3.54|3.515|3.57|3.54|3.515|3.53|3.565|3.54|3.56|3.53|3.56|3.55|3.45|3.305|3.265|3.305|3.33|3.355|3.365|3.325|3.28|3.315|3.335|3.34|3.305|3.33|3.355|3.4||3.36|3.35|3.325|||3.245|3.16|3.115|3.165|3.17|3.2|3.155|3.165|3.22|3.27|3.315|3.31|3.3|3.335|3.35|3.34|3.345|3.355|3.38|3.395|3.33|3.34|3.3|3.39|3.3|3.325|3.185|3.23|3.24|3.25|3.22|3.225|3.13|3.115|3.21|3.205|3.21|3.07|3.07|3.05|3.06|3.14|3.25|3.18|3.16|3.155|3.16|3.145|3.22|3.145|3.125|3.285|3.285|3.325|3.31|3.37|3.31|3.26|3.33|3.355|3.35|3.405|3.35|3.31|3.365|3.47|3.42|3.485|3.425|3.43|3.475|3.49|3.53|3.545|3.56|3.57|3.595|3.59|3.595|3.65|3.66|3.69|3.64|3.66|3.63|3.55|3.47|3.535|3.565|3.525|3.57|3.59|3.62|3.645|3.705|3.7|3.72|3.66|3.635|3.68|3.69|3.69|3.79|3.775|3.825|3.825
05984|15212|/equities/econocom-group-sa|MSCI_EU_SMALLCAP||2.275|2.17|2.175|2.15|2.2|2.225|2.255|2.4|2.16|2.17|2.12|2.165|2.24|2.23|2.28|2.35|2.3|2.2|2.355|2.325|2.315|2.325|2.365|2.365|2.375|2.375|2.395|2.385|2.395|2.37|2.41|2.415|2.415|2.405|2.425|2.29|2.29|2.285|2.315|2.3|2.325|2.34|2.345|2.35|2.4|2.38|2.36|2.335|2.315|2.28|2.22|2.185||2.2|2.22|2.185|2.175|2.19|2.225|2.285|2.3|2.18|2.16|2.16|2.18|2.195|2.165|2.185|2.145|2.16|2.16|2.185|2.135|2.105|||2.125|2.115|2.105|2.105|2.085|2.11|2.095|2.025|2.07|2.095|2.08|2.12|2.1|2.075|2.11|2.13|2.065|2.07|2.09|2.08|2.045|2.075|2.1|2.135|2.165|2.15|2.16|2.175|2.25|2.185|2.19|2.245|2.195|2.19|2.195|2.205|2.185|2.22|2.27|2.295|2.305|2.36|2.31|2.36|2.38|2.345|2.39|2.58|2.555|2.515|2.565|2.545|2.565|2.56|2.58|2.55|2.555|2.575|2.605|2.585|2.555|2.555|2.62||2.57|2.56|2.56|||2.57|2.555|2.635|2.67|2.635|2.655|2.635|2.55|2.635|2.67|2.68|2.645|2.615|2.545|2.535|2.485|2.46|2.55|2.55|2.5|2.49|2.43|2.42|2.3|2.315|2.51|2.42|2.46|2.305|2.275|2.255|2.315|2.275|2.275|2.325|2.285|2.27|2.215|2.315|2.24|2.175|2.175|2.16|2.15|2.17|2.185|2.235|2.28|2.31|2.185|2.205|2.28|2.34|2.325|2.31|2.39|2.38|2.39|2.42|2.45|2.495|2.47|2.505|2.52|2.555|2.71|2.755|2.8|2.815|2.83|2.83|2.835|2.75|2.77|2.77|2.775|2.745|2.78|2.825|2.835|2.835|2.785|2.8|2.81|2.745|2.74|2.71|2.73|2.75|2.74|2.72|2.66|2.71|2.74|2.73|2.67|2.655|2.665|2.62|2.62|2.61|2.585|2.62|2.665|2.625|2.53
05985|1173162|/equities/wickes-group|MSCI_EU_SMALLCAP||143.2|143.2|138.2|135.2|138|138.2|133.6|134.4|132.6|133.6|133.2|136|135.8|137|140|141.8|142.4|140.2|142.8|140.2|138.8|141|142.6|141.6|141|140|142|141.4|143|140.8|139.4|138.8|136.8|139.8||140.6|141.2|143|144.2|145.8|146.8|146|146.4|147.6|145.4|145|143.6|142.2|142||141|140.2|143.2|145.6|145.4|144.6|145.8|150.8|153.8|152|151.2|152.4|152.2|151.6|154.4|154|157|154.2|153.6|154.4|151.4|153.4|151.8|153.8|||155.1|154.2|153.9|150.1|151.5|149.6|146|146.4|150|150|148.9|149.5|150.3|150.9|151.7|153.5|156.2|156.2|157.6|159|158.9|158.5|162|161|159.5|158.8|159|160|160.7|160.7|159.6|159|159.2|159.7|157.5|158.7|155.9|157|155.1|154.1|154.9|157.6|156.6|155.7|157|144.9|145.6|143.8|143|139.4|139.3|138.2|143.6|143.1|144|143|143.2|144|143.1|143.1|141.3|138.6|143.1||142.1|143.6|144.8|||147.1|144.7|145.6|142.2|142.2|140.5|139.3|132.7|135.7|138.2|137.1|135.6|135.6|134.7|134.1|133.8|128.8|132|131|130.1|131.4|131.9|130.9|131.3|132|132.2|130.5|130.8|128.9|124.3|124.5|126|122.7|124.4|125.4|130.5|131.5|127.8|128|126.1|127|126.7|126.3|125.3|127.3|127.1|128.4|131.4|132.5|133.6|131|132.3|131|135|130.4|129.7|130.8|131.3|128|135.2|137.3|137|143|144|144.8|147|148|146.4|141.6|143.4|146.3|146|146.5|143.4|138.5|137.5|137.2|139.2|140.5|141.6|141.4|140.4|141.5|142.3||138.9|138|135.3|132|130|132.9|135.6|136.4|137.1|138|136.7|136.5|138|136.6|137.8|139.4|137|136.2|137.4|136.6|136.4
05986|949736|/equities/aker-solutions-ol|MSCI_EU_SMALLCAP||49.8|43.16|42.46|42.52|43|43.76|44.5|44.94|44.8|44.3|44.2|44.2|43.86|43.74|43.4|43.28|43.76|43.24|43.36|42.46|42.38|42.66|44.22|44.2|44.68|44.94|44.52|43.78|43.9|45.62|45.74|45.5|45.36|45.44|45.24|44.88|44.5|43.84|44.6|||44.1|43.9|44.38|44.08|44.46||43.74|42.5|42.78|41.32|41.66||42.1|42.6|42.6|39.26|36.96|37.42|38.16|38.22|38.64|38.72|38.06|38.7|39.22|39.62|40.36|40.12|39.96|39.48|39.84|40.3|40.2||||38.82|38.42|38.5|37.86|37.96|37.12|37.6|37.48|37.18|36.86|36.6|36.24|35.6|36.08|36.88|36.5|36.04|36.04|35.94|35.68|35.12|35.64|35.48|34.98|35.36|35.8|35.72|37|36.44|36.18|36.58|36.3|36.24|35.38|37.5|39.7|38.72|38.3|38.4|39.12|39.18|39.74|40.62|40.9|39.56|39.26|40.48|40.02|41.52|42.5|41.82|42.64|42.08|42.3|41.78|41.62|42.02|42.1|43.5|43.28|42.12|42.38||42.02|41.88|42.84|||42.08|42.4|41.82|41.76|41.92|40.7|41.22|39.92|39.22|39.48|38.74|38.3|38.54|39.2|39.62|40.5|41.06|40.26|41.02|41.46|43.42|43|42|43.5|44.34|43.58|43.86|45.1|45.3|45.1|42.5|43.1|42.3|42.3|44|42.84|43.52|43.06|44.52|46.18|42.42|41.66|41.62|41.52|41.02|41.62|42.12|42.96|43.94|43.9|43.6|43.36|41.68|42.84|41.12|39.92|40.7|40.2|41.72|43.06|43.2|44.32|45.1|44.32|44.72|45.84|46.48|46.96|47|46.6|45.88|45.8|45.22|45.9|45.9|46.44|46.46|46.46|46.02|44.76|44.56|44.38|44.64|44.56|45.9|45.86|46.38|46.9|47.02|47.72|47.84|49.68|49.48|48.78|48.94|47.76|46.7|46.48|44.68|44.32|45.54|44.86|44.28|44.72|45|45.76
05987|1006174|/equities/gestamp-automocion-sa|MSCI_EU_SMALLCAP||2.8|2.8|2.755|2.715|2.86|2.88|2.865|2.8|2.66|2.66|2.78|2.775|2.73|2.8|2.87|2.835|2.895|2.855|2.865|2.905|2.825|2.9|2.96|2.93|2.97|2.98|3.025|3.03|2.99|3.06|2.88|2.85|2.83|2.885|2.89|2.875|2.865|2.88|2.925|3|3.03|3.055|3.04|3.02|2.98|2.9|3.01|3.015|2.995|2.935|2.91|2.91||2.82|2.895|2.805|2.765|2.81|2.805|2.815|2.78|2.775|2.745|2.785|2.865|2.905|2.92|2.905|2.915|2.905|2.92|2.955|2.955|2.93|||2.98|2.958|2.91|2.916|2.92|2.902|2.896|2.876|2.896|2.89|2.872|2.89|2.878|2.824|2.866|2.856|2.836|2.846|2.882|2.96|2.93|3.054|3.18|3.138|3.09|3.146|3.098|3.06|3.044|3.08|3.048|3.032|3.08|3.048|3.022|3.078|3.066|3.11|3.08|3.1|3.1|3.084|3.082|3.122|3.148|3.12|3.104|3.072|3.074|3.038|3.046|3.1|3.172|3.214|3.224|3.286|3.32|3.36|3.39|3.44|3.488|3.42|3.56||3.508|3.532|3.528|||3.472|3.526|3.536|3.476|3.472|3.476|3.478|3.352|3.388|3.486|3.5|3.464|3.46|3.436|3.516|3.544|3.52|3.508|3.412|3.456|3.534|3.464|3.4|3.426|3.514|3.618|3.59|3.592|3.538|3.462|3.42|3.482|3.43|3.6|3.634|3.61|3.578|3.502|3.472|3.4|3.586|3.584|3.658|3.668|3.686|3.662|3.68|3.672|3.78|3.778|3.8|3.886|3.878|3.874|3.868|3.882|3.806|3.838|3.844|3.98|3.95|3.9|3.83|3.762|3.846|3.89|3.868|3.934|3.892|3.89|3.9|4.018|4.07|4.1|4.166|4.056|4.094|4.15|4.06|4.142|4.17|4.126|4.11|4.106|4.05|4.04|4.044|4.032|4.058|4.1|4.1|4.122|4.106|4.126|4.118|4.116|4.19|4.176|4.182|4.194|4.178|4.19|4.306|4.386|4.41|4.442
05988|989800|/equities/grieg-seafood?cid=989800|MSCI_EU_SMALLCAP||59.03|58.5|60.4|60.7|60.6|61.18|62|63.43|64.15|63.23|62.9|62.65|63.83|64.4|64.55|64.45|65.22|73.88|73.88|72.35|72.9|73.68|70.25|69.72|70.45|71.18|71.43|71.47|70.2|72.4|72.2|71.78|70.9|72.4|72.7|72.75|74.45|71.22|71.72|76.55|76.55|76.55|73.28|74.45|74.7|74.9|74.1|74.1|72.55|70.2|72.5|70.5|71.58|71.58|71.28|70.55|70.1|67.47|64.25|65.03|63.93|64.8|65.22|65.63|67.38|68.3|70.15|71.72|73.28|72.15|69.03|67.33|66.7|67.83|||67.38|67.38|67.38|69.28|69.38|68.95|69.08|69.08|68|65.93|67.08|67.03|65.33|65.33|66.1|65.83|68.4|69.33|67.53|66|65.22|62.2|61.38|62.3|61.88|63.08|66.25|65.13|65.83|66.55|65.58|64.85|65.22|65.93|66.35|66.9|68.65|68.7|68.1|67.18|65.72|66.6|66|66.5|65.93|66.25|70.3|70.2|70.15|72.05|72.4|70.6|70.9|70.8|71.93|71.03|72.85|74.55|72.55|70.4|70|69.22|68.25||68.15|67.22|66.2|||63.33|64.2|63.33|65.58|63.77|61.38|61.38|60.45|61.73|61.88|62.4|61.88|62.8|64.35|64.35|64.9|66.55|66.25|66.1|66.2|67.45|66.15|65.72|64.3|65.28|64.8|64.1|65.17|69.88|72.35|72.45|74.3|72.15|68.9|73.92|75.03|74.15|72.95|73.72|72.35|70.65|69.72|69.67|69.03|67.67|69.47|70.3|70.3|71.47|71.78|72.4|73.47|73.88|72.95|73.4|74|74.45|75.03|76.75|79.12|78.4|78.75|80.3|78.65|79.83|81.67|83.47|84.35|83.22|82.85|82.45|83.62|82.4|80.55|79.58|78.7|78.8|79.42|79.88|78.3|77.42|74.4|74.8|73.58||73.08|74.85|74.25|72.9|73.28|73.33|75.38|74.75|72.45|72.75|71.92|71.47|73.47|72.4|73.28|72.6|73.33|73.83|73.12|72.6|71.38
05989|989843|/equities/matas?cid=989843|MSCI_EU_SMALLCAP||116.1|115.8|114.8|114|115.8|118.9|119.3|118.9|118.3|120.4|116.7|117.3|115.8|119.7|120|119.5|120|122.4|122.2|118.9|119.5|122.8|120.8|117.5|117.1|115.2|117.3|115.6|115.6|118.1|120|117.9|120.4|126.9|123.6|120|118.5|118.5|122|121.6|121.6|121.6|120.2|117.9|117.5|116.3|116.3|116.3|115.6|114.2|113.2|112.8|112.4|112.8|112.8|112.6|110.9|112.6|112.2|110.5|109.9|110.5|111.5|112.2|114|114.2|115.8|114.8|112.6|113.8|113.8|118.3|118.3|117.3|||117.7|117.7|117.5|117.5|117.1|118.1|118.1|118.1|119.3|120|120.4|118.7|117.1|116.3|118.5|118.3|117.1|117.9|120|118.5|118.7|119.7|117.3|114.2|115.4|115.6|113.8|113.6|112.8|113.8|113|112.6|113.6|117.3|116.3|116.1|115.4|112.4|111.5|115.6|123|124.3|125.1|124.3|124.9|122.4|122.4|120.6|124.3|122.2|120.8|121|121.4|123|125.9|125.3|129.4|124.7|114.8|112.8|113.6|111.5|113.6||115.2|113.6|113.4|||112|110.5|111.5|110.1|108.5|108.3|106.2|104|102.9|103.7|104.2|103.5|104|104.4|104.2|105|105.2|108.1|107.2|107.6|105.6|104.2|104|102.7|100.75|102.05|100.55|101.5|99.4|96.6|93.5|97.1|96.8|92.4|93.9|94.95|93.9|91.15|90.55|90.05|90.05|89.2|89.5|90.65|88.2|90.15|92.9|92.9|93.9|95.35|95.85|96.7|96.1|96.4|95.55|95.05|94.15|93.8|94.45|94.85|97.6|98.4|96.1|95.85|98.15|100.9|102.05|102.5|101.15|100.1|102.5|103.7|102.7|105.6|105.6|106.4|106.4|109.1|110.9|109.7|112|105.8|104|103.5||102.9|100.95|100.15|100.55|100.55|100.5|100.1|97.5|98.75|99.75|98.4|99.2|102.05|97.65|96.7|96.9|97.2|98.95|100.1|99.6|99.8
05990|989769|/equities/efg-international-ag?cid=989769|MSCI_EU_SMALLCAP||||||13.16|13.22|13.52|||13.4|13.22|13.2|12.98|13.1|13.3|13.08|13.42|13.1|13.1|12.58|||12.76|13.1|12.92|13.12|13.24|12.48|12.42|12.24|12.22|11.86||11.98|12.42|12.18|12.02|12.04|11.68||11.68|11.72|11.46|11.68|11.84|11.9||11.54|11.66|11.46|11.42|11.26||10.7|10.82|10.68|10.74|10.58|10.88|10.8|11.12|11.04|11|11.02|11.38|11.3|11.24|11.08|11.12|11.22|11.18|11.24|11.3|11.18|||11.32|11.32|11.62|12.08|11.84|11.98|11.82||11.9|11.84|12.12|11.94|11.74|11.76|11.84|12.06|12.12|12.28|12.46|12.6|12.64|12.54|12.32|12.3|12.22|12.2|12.14|11.88|11.72|11.82|11.72|11.54|11.46|11.6|11.3|11.36|11.34|11.38|11.28|11.3|11.16|11.22|10.96|11.1|11.07|10.46|10.48|10.4|10.54|10.46|10.56|10.8|10.86|10.92|10.86|10.98|11.1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05991|958836|/equities/on-the-beach-ltd|MSCI_EU_SMALLCAP||146.8|150.2|142|141.2|143.8|143|143|142.2|138|139.4|137.2|138.4|142|144.4|146.8|146.8|146|142.6|145.6|144.8|144.8|145.2|149|145|143.6|143.2|144.8|144|144.8|144.6|140|140|138.4|137.8||139.4|136.4|137.4|136.2|139.4|138.2|133.4|136.6|143.4|167.6|145.4|144.4|146.8|146.4||145.2|144.8|144|144.4|149.4|149.2|147.2|150|155.8|153|153.4|154.4|150.6|151.2|156.2|156.8|162.4|165.6|168|170.6|164.6|163.8|158.6|158.2|||165.2|162.8|161|157.4|156.8|155|146.6|143.8|147|145.2|144.4|145.2|148.6|147|147|146.2|147.2|145|146.8|149.2|150|153.2|160.4|141.4|145|147.8|141.4|140.2|144|139.8|143.4|143|144.6|146.6|145.4|146.6|147.4|148.4|144.8|149|147.4|149.2|149|151.8|160.4|164|160|162.8|165|165|164|159.2|162.4|161|163|165.2|168.6|166.4|170|170|170.8|169.2|168.6||175|174.4|174|||172.6|172.2|178|177|175.2|167.6|164|162.8|162|158|156.8|153|149.6|138.4|117.4|117.6|110.4|112.8|112.6|112.8|114.4|115.2|118.6|115.2|119.8|116.8|114.8|114|109|99.4|99.5|100.8|100|99.1|99.2|99.5|98|97.3|95|94.3|93.6|91.4|91.9|96.2|94.9|92.3|94.4|95.3|100|96.8|95|99|101|105|99.7|103.4|102.2|98.5|100.4|103.8|105.8|103|104.6|106|112|115.2|118.4|118.8|116.2|116|118.8|116.4|118.4|104|100.8|96.4|94.8|92|94.4|94.1|92.5|96.6|97.5|97.3||95.3|97.4|100|102|97.3|97.5|98.7|99.2|103.2|104.4|91.7|95.5|92.1|83.7|84.9|86|83.8|82.8|87.1|89|88.7
05992|989762|/equities/do---co-rest---cat?cid=989762|MSCI_EU_SMALLCAP||166.1|165.1|165.7|160.4|165.3|163.8|163.8|164.7|165.3|165.7|167.1|168.8|162.2|160.8|164.1|162.4|162.4|159.5|157.9|155.8|152.4|143.7|145.2|143.1|143.7|143.5|146.8|146.6|146.2|143.7|141.7|142.1|141.9|147.2|146.4|148.9|151.7|149.7|150.7|146.8|146.4|148.5|148.5|150.1|150.1|148.1|144.4|143.1|144|145|145.4|142.9|144.4|144.4|144.8|144.4|142.3|141.1|142.9|143.5|140.9|142.9|142.3|140.9|144.4|145|144.8|144.4|146.2|145.6|142.5|138.8|138|136.6|||137.8|139.4|142.1|142.3|142.5|141.1|138.6|138.6|139.8|143.3|148.5|148.3|148.7|146|148.1|149.3|149.1|144.8|144.2|144.8|144|144.8|144.8|144|142.1|138.8|139.2|141.5|143.3|145.2|138.4|129|130.6|131|131.2|131|128.4|127.7|128.2|131.4|129|129|126.3|126.1|126.9|126.7|125.5|125.5|126.5|126.5|128.2|127.5|128|128.6|130.4|130.8|129.4|129.2|129.4|129|129.4|130.6|132.3||131.6|131.2|130.8|||132.9|131.4|131.4|129.6|129.2|132.5|133.3|132.5|130.2|127.7|129.6|125.1|124.3|125.9|126.9|127.3|125.7|126.9|126.7|126.9|124.5|123.2|123.4|123.4|125.7|126.7|124.5|121.2|119.3|118.5|119.3|117.9|114|114.2|114|114.6|114.2|110.5|109.7|110.9|108.7||108.1|109.7|108.1|108.3|109.1|109.1|108.7|109.7|109.5|110.7|108.5|102.9|100.55|103.5|105|105|105.6|105.4|105|104|102.5|102.3|102.05|103.7|104|104.6|101.55|101.75|103.1|105|104.8|105.4|105.6|107.4|106.6|109.1|111.3|111.1|108.7|106.4|107.8|107.2||108.7|107.2|107.8|108.9|107.6|109.1|110.7|112.2|114.2|116.5|118.1|122.8|120.6|120.4|118.1|120.8|121|122|120.6|124.5|122.2
05993|948850|/equities/tods-spa?cid=948850|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||42.94|42.95|42.94|42.8|42.81|42.81||42.8|42.8|42.85|42.81|42.86|42.9|42.89|42.89|42.88|43.2|42.99|42.92|42.81|43||43.02|43|43.03|43.03|42.97|43.02|42.99|43.02|43.02|43.01|42.98|42.99|43.09|43.04|43.11|43.02|43|43.01|43.01|43.05|43.01|42.99|42.9|43.08|||43.02|43.04|42.99|43.01|42.85|42.74|42.79|43.01|43.02|43.01|43.02|43.01|43.01|43.01|43.01|43.01|43.04|43.05|43.02|43.07|43.06|43.07|43.06|43.23|43.03|43.08|43.01|43.04|43.01|43.04|43.04|43.09|43.04|42.99|36.7|36.02|35.21|34.84|34.18|34.35|33.93|34.2|34.17|34.07|34.28|33.25|31.18|30.98|30.42|30.57|30.9|30.23|30.74|31.12|30.72|31.16|31.54|31.77||30.97|31.04|31.06|33.44||34.23|34.09|34.43|||34.4|34.78|34.78|34.07|33.87|34.13|34.63|33.93|33.68|33.99|34.21|33.37|33.51|32.95|33.15|33.39|33.15|33.13|32.76|32.48|32.27|32.39|33.15|32.75|33.56|33.26|32.42|32.7|32.34|31.3|31.24|31.99|||33.15|34.03|33.24|31.75|31.61|31.3|30.84|30.48|31.17|31.73|30.9|31.64|31.71|31.71|31.39|31.37|31.31|32.12|32.26|32.66|31.3|32.51|32.49|32.68|32.68|34.22|34.12|33.1|33.44|33.47|34.86|36.33|36.47||37.69|37.91|38.82|38.85|39.02||39.54|39.62|39.12|||38.65|||38.49|38.06||37.54|36.93|37.26|37.77|38.1|38.06|39.35|40.04||40.12|39.83|40.14||39.53||40.34|39.85|40.54|41.19|41.34|41.72
05994|989888|/equities/palfinger?cid=989888|MSCI_EU_SMALLCAP||22.3|22.35|21.78|21.58|22.15|22.15|22.15|22.3|22.2|22.45|22.35|22.53|22.63|22.93|23.58|23.63|24.05|23.68|23.68|23.53|23.2|24.15|23.88|24.05|23.78|23.68|24.2|24.3|24.25|24.15|23.58|23.58|23.63|24.25|24.2|24.05|23.88|23.83|23.68|23.68|23.58|23.25|22.58|21.93|21.93|21.45|21.1|21.05|21.53|21.35|21.1|21.15|21.25|21.25|21.45|21.78|22.15|22|21.83|21.53|21.63|21.4|21.3|21.2|21.93|22.525|22.73|22.675|22.63|22.73|22.78|22.88|22.83|23.15|||23.2|23.05|23.05|23.05|23|23.05|23|23.1|23.53|23.4|23.93|24|24.15|23.93|24.2|24|24|23.88|23.68|24.1|23.83|24.25|24.45|24.35|24.63|24.73|24.25|24.58|24.45|24.68|24.15|24|23.73|24.4|24.3|23.45|24.4|24.53|23.88|24.4|24.35|24|24.05|23.88|24.05|23.58|24.15|24.3|24.4|24.3|24.2|24.2|24.4|24.45|24.83|24.68|24.88|24.52|24.62|24.77|25.1|25.2|25.3||24.93|25.05|25.05|||25.15|24.93|24.68|24.68|23.93|24.2|24.4|23.62|23.88|23.88|24|23.62|23.77|23.45|23.45|23.52|23.35|23.05|23.2|23.2|23.15|23.15|23.05|22.77|22.77|23|22.93|23.57|23.4|22.73|22.25|22.1|22.1|22.1|22.77|23.15|22.62|22.05|22.68|22.77|20.78||20|20.48|20.77|20.96|21.35|21.35|22.05|22.15|21.73|21.88|22.2|22.4|21.88|21.88|21.82|21.68|21.93|22.73|22.73|22|21.93|22.45|22.25|22.82|23.1|23.25|23.35|24.25|24.3|24.1|24.1|24.1|24.15|24.2|24.35|24.35|24.73|24.95|24.62|24.77|24.57|24.73||24.2|24.4|24.52|24.3|24.52|24.57|24.88|24.82|24.52|24.82|24.68|25.15|25.05|25.4|25.68|25.68|25.88|25.93|26|26.45|25.73
05995|948717|/equities/m6-metropole?cid=948717|MSCI_EU_SMALLCAP||12.85|12.9|12.89|12.75|12.87|12.61|12.46|12.47|12.22|12.23|11.71|11.68|11.87|12.05|12.2|12.18|12.26|12.11|12.25|12.18|11.96|12.45|12.93|13.03|13.52|13.73|13.71|13.71|13.6|13.97|13.99|13.75|13.38|13.37|13.52|13.53|13.56|13.58|13.55|13.64|13.52|13.3|13.2|13.33|13.31|13.32|13.29|13.26|13.11|13.06|13.26|13.31|13.35|13.35|14.87|14.54|14.36|14.37|14.53|14.44|14.23|14.35|14.18|13.98|14.21|13.95|13.86|13.87|13.84|13.82|13.52|13.67|13.65|13.64|||13.84|13.94|13.77|13.67|13.32|13.31|13.24|13.14|13|12.88|12.79|12.93|12.97|12.89|13.07|13.09|12.71|12.57|12.63|12.7|12.66|12.59|12.57|12.41|12.57|12.68|12.55|12.54|12.64|12.61|12.22|12.2|12.21|12.27|12.21|12.3|12.25|12.5|12.91|13|12.96|13.14|13.22|12.96|13.01|12.89|13.02|12.83|12.89|12.78|12.76|12.81|13.02|12.97|13.02|12.94|12.98|13.03|13.1|12.99|12.99|12.81|13.04||12.94|12.77|12.79|||12.68|12.71|12.68|12.45|12.36|12.52|12.29|12.16|12.53|12.78|12.71|12.63|12.55|12.61|12.6|12.52|12.54|12.37|12.29|12.45|12.42|12.45|12.53|12.43|12.49|12.45|12.38|12.45|12.45|12.15|12.02|12.21|11.91|12.03|12.07|12.1|12.01|11.81|11.89|11.64|11.47|11.36|11.46|11.85|12.07|11.97|12.12|12.12|12.09|12.08|11.88|12.21|12.04|12.07|11.57|11.54|11.49|11.55|11.53|11.85|12.03|11.94|11.77|11.76|11.96|12.16|12.05|12.13|12.24|12.02|12.46|12.56|12.41|12.43|12.51|12.55|12.27|12.31|12.47|12.65|12.56|12.7|12.79|12.86||12.95|12.74|12.96|13.19|13.25|12.96|13.11|12.89|12.82|12.77|12.86|12.88|12.8|12.87|12.96|12.84|12.78|12.85|12.87|12.85|12.89
05996|985183|/equities/academedia-ab|MSCI_EU_SMALLCAP||52|52.2|52.1|52.3|53.6|53.6|53.1|52.8|52|51.9|51.7|52.3|52.1|52.6|53|52.8|52.8|53.5|53.6|54.9|53.3|53.7|54.9|54.3|55.1|55.7||55.9|56.7|56|56.4|55.7|55.5|56.4|55|55.1|55|55.5|55.9|55.9|55.3|54.1|55.1|55.5|55.4|55.9||54.9|54.5|55.5|55.4|50.8||50.6|50.5|50.9|50.1|50.5|50.6|49|48.45|47.5|48.05|48.15|48.05|48.1|48.25|48.3|48.5|48.95|48.95|48.65|48.7|48|||48.54|48.6|48.16|48.02|47.94|48.12|47.48|47.76|47.18|47.36|47.5|47.36|47.54|47.94|47.22|46.88|47.04|47.42|47.06|47.16|47.34|47.38|47.38|47.3|47.9|47.72|48.92|48.7|50|48.74|48.1|49.38|53|53.15|53.3|53.75|53.9|54.8|54.1|55.25|55.3|56.85|57.1|57.35|58.3|58.4|57.65|57.05|56.75|56.05|54.9|54.15|53.45|54.15|54.05|53.05|52|51.9|52.35|52.4|51.7|51.55|51.6||51.55|50.7|50.25|||49.9|49.18|49.9|49.7|49.16|50.15|50.2|48.84|48.7|49.46|50.35|50|49.56|49.38|50|50.4|52.8|51.5|51.4|50.9|51.3|51.95|51.7|51.15|51.35|50.85|50.05|50.45|50.4|49.54|48.66|49.5|49.26|48.28|49.64|49.5|48.68|46.66|46.24|47.02|48.28|47.9|46|49.44|48.22|48.66|48.82|49.08|49.2|49.58|48.82|49.92|50.4|50.9|49.3|48.46|47.8|48.14|48.2|47.6|46.76|46.32|45.76|46.46|47.44|48.4|48.76|48.18|48.32|48.54|48.94|49.68|49.66|49.84|49.84|50.05|50|50.25|50.6|50.9|50.6|50.5|50.9|50.1|49.82|49.66|49.16|49.84|49.42|49.26|49.34|49.86|49.82|49.8|49.64|49.86|49.9|49.76|50.05|50.05|49.98|49.62|50.15|50.45|50.75|50.95
05997|940911|/equities/custodian-reit|MSCI_EU_SMALLCAP||76|76|76.8|76.1|76.5|76.3|75|75.5|73.8|73.5|75|74.2|74.7|73.5|74.6|73.2|73.3|72.6|73|71|72|72.1|72.4|70.8|71.8|72.2|73.5|72.9|72|73.7|72.2|71.8|71.6|72.1||72.8|73|74.5|74.9|75.3|75.9|76.2|76.1|76.7|74.3|74.9|75.7|76.9|78||76.6996|76.1|74.8|74.2|75.2|75|75.4|75.6|77.1|76.6|75|76.9|76.7|77.1|78.3|78.8|79.6|79.2|79.6|80|78.9|80.5|81|80.8|||81.4|75.3|74|71|70.5|70.2|70.1|72.2|72.7|71.2|73.9|77.5|78|76.1|74.6|73.5|73.8|72|72.2|72.7|72|72.7|72.4|71.6|71.4|71.1|72.7|68|67.2|67.5|67|65|66.6|67.6|69.3|69.5|69.5|69.1|69.7|69.8|70.2|71.9|72.3|72.9|72.6|71.1|70.6|70.5|71|69.4|79.6|83.4|85.2|85.6|87.3|86.6|85.6|86.6|88.7|86.9|86.8|87|88||87.6|88.9|88|||89.6|88.1|89.3|86.2|85.4|85|84|84.4|84.8|86.8|85.8|86.9|86.7|87.3|86.2|86.9|84.1|89.3|87.4|86.8|87.2|87|89.3|88.2|92.2|90|88.1|90.7|90.7|86|86.5|87|85.8|86.2|85.6|88.3|88|82.5|82.1|81.1|80.7|83.1|85.2|86.1|85.2|87.4|86.3|86.6|87.9|85.9|84.2|85.4|87.3|84.9|83.4|83|82.1|81|81.6|82.3|82.5|80.8|82.6|83.8|83.3|84.3|84.4|83.3|81.3|80.5|81.6|84|81.9|82|81.8|81.7|80.9|80.8|80.8|80.6|80.9|80|82.8|82.9||81.8|82.4|81.8|80|76.1|79.7|80.7|81.9|81.7|83.6|84|86.7|87|86|86.8|87.5|86.9|86.7|87.3|87|87.5
05998|1122210|/equities/sas-ab?cid=1122210|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05999|948988|/equities/ontex-group?cid=948988|MSCI_EU_SMALLCAP||8.24|8.28|8.11|8.18|8.44|8.4|8.32|8.19|8.14|8.23|8.18|8.35|8.36|8.34|8.35|8.45|8.4|8.34|8.42|8.37|8.39|8.49|8.51|8.59|8.57|8.64|8.8|8.84|8.86|9.03|9.02|8.91|9.02|9.11|9.11|9.06|9.22|9.11|9.3|9.37|9.28|9.28|9.24|9.36|9.35|9.27|9.1|9.07|9.09|8.97|9.14|9.43|9.48|9.48|9.45|9.48|9.12|9.07|9.23|9.14|9.05|8.95|9.07|9.12|9.02|8.82|8.81|8.37|8.44|8.36|8.45|8.22|8.14|7.97|||7.83|7.57|7.52|7.42|7.24|7.24|7.32|7.32|7.36|7.45|7.44|7.41|7.34|7.36|7.49|7.34|7.19|7.24|7.43|7.36|7.42|7.55|7.61|7.76|7.93|7.88|7.87|7.73|7.74|7.76|7.7|7.68|7.69|7.86|7.81|7.52|7.13|7.27|7.29|7.26|7.3|7.38|7.31|7.29|7.3|7.28|7.27|7.14|7.13|7.1|7.06|7.28|7.28|7.56|7.38|7.24|7.32|7.34|7.36|7.4|7.39|7.36|7.62||7.62|7.58|7.61|||7.54|7.46|7.45|7.42|7.42|7.29|7.32|7.22|7.26|7.29|7.31|7.17|7.24|7.05|7.03|7.03|6.98|7.01|7.03|7.08|7.07|6.98|7.03|6.94|6.93|7.04|6.98|7.08|7.01|6.79|6.79|6.78|6.76|6.8|6.99|7.05|6.99|7.03|6.91|6.63|6.66|6.77|6.63|6.62|6.46|6.58|6.76|6.76|6.8|6.71|6.73|6.74|6.77|6.79|6.74|6.8|6.77|6.84|6.84|6.98|6.98|6.83|6.83|6.83|6.91|7.09|7.12|7.24|7.17|7.24|7.32|7.37|7.29|7.38|7.35|7.32|7.33|7.3|7.43|7.44|7.43|7.5|7.51|7.52||7.35|7.36|7.49|7.49|7.49|7.64|7.79|7.84|7.67|7.63|7.62|7.67|7.6|7.64|7.68|7.71|7.6|7.58|7.53|7.87|7.62
06000|989720|/equities/bonava-ab-b?cid=989720|MSCI_EU_SMALLCAP||8.76|8.73|8.57|8.26|8.3|8.35|8.3|8.44|8.23|8.42|8.49|8.7|8.615|8.56|8.72|8.5925|8.59|8.44|8.51|8.49|8.49|8.78|9.04|8.82|9.03|9.16|9.24|9.24|9.5|9.61|9.84|9.65|9.38|9.63||9.26|9.44|9.46|9.68|10|9.96|10.14|9.99|9.65|9.72|9.9|10.04|10.04|10.04|9.82|9.84|9.65|10.3|10.3|10.3|9.97|9.62|10.06|10.27|10.27|10.47|10.69|10.42|10.44|10.76|10.72|10.46|10.67|10.59|10.83|10.42|10.72|10.26|10.28|||10.04|10.04|9.16|8.5|8.49|8.47|8.47|8.57|8.48|8.44|8.63|8.57|8.46|8.52|8.54|8.37|7.75|7.73|7.85|8.06|7.98|8.22|8.46|8.53|8.74|8.87|8.9|8.96|8.98|8.88|8.5|7.85|7.72|7.77|7.94|7.91|14.29|14.01|14|12.77|13.23|11.78|12.02|11.99|12.13|11.25|11.46|11.48|11.2|11.59|12.52|12.36|13.07|13.35|13.9|13.74|15.06|14.21|14.41|14.34|14.34|13.81|14.34||13.09|13.38|13.12|||12.84|11.88|14.08|14.04|13.24|13.06|12.81|11.33|11.64|11.27|11.82|11.86|12.28|12.48|13.11|13.28|13.39|13.73|13.63|13.52|13.86|13.71|13.3|12.91|13.47|13.62|14.55|16.49|19.85|18.41|18.36|18.68|18.45|18.17|18.15|18.2|18.2|17.18|17.57|16.86|16.93|16.55|16.3|16.71|16.64|16.51|14.62|14.62|15.36||16.46|16.45|16.93|17.18|16.88|16.93|16.57|16.4|16.92|17.34|18.32|17.72|17.37|17.05|17.55|17.77|18.11|18.09|18.17|18.17|18.89|18.77|18.19|17.89|18.05|17.63|17.32|17.57|17.2|17.33|17.74|18.06|17.33|17.14||16.88|16.42|16.29|16.23|16.66|17.23|18.1|19.18|19.7|20.55|21.29|21.41|20.61|20.45|20.77|20.51|19.11|19.38|19.57|19.79|19.5
06001|431|/equities/portucel|MSCI_EU_SMALLCAP||3.852|3.87|3.852|3.83|3.846|3.826|3.84|3.834|3.814|3.872|3.886|3.92|3.846|3.862|3.87|3.874|3.868|3.816|3.82|3.774|3.75|3.712|3.732|3.718|3.81|3.666|3.944|3.98|3.956|4.018|4.014|3.998|3.986|4.056|4.084|4.062|4.09|4.1|4.122|4.114|4.084|4.374|4.436|4.426|4.356|4.392|4.324|4.268|4.25|4.206|4.186|4.21||4.152|4.232|4.148|4.17|4.18|4.128|4.12|4.088|3.95|3.95|3.92|3.892|3.942|3.95|3.926|3.96|3.974|4.012|4.03|4.044|4.05|||4.05|4.064|4.034|4.012|3.954|3.86|3.83|3.8|3.782|3.798|3.782|3.796|3.812|3.834|3.824|3.804|3.728|3.726|3.718|3.746|3.758|3.768|3.734|3.648|3.73|3.684|3.734|3.826|3.834|3.868|3.746|3.704|3.708|3.762|3.738|3.69|3.768|3.774|3.726|3.766|3.786|3.82|3.856|3.858|3.89|3.894|3.796|3.722|3.65|3.558|3.546|3.576|3.572|3.594|3.608|3.632|3.668|3.666|3.662|3.666|3.67|3.608|3.638||3.548|3.562|3.588|||3.606|3.55|3.538|3.54|3.572|3.602|3.604|3.636|3.634|3.696|3.732|3.72|3.73|3.7|3.724|3.734|3.77|3.768|3.786|3.768|3.782|3.772|3.776|3.77|3.768|3.742|3.694|3.722|3.742|3.74|3.724|3.74|3.734|3.724|3.776|3.758|3.778|3.76|3.76|3.742|3.658|3.66|3.534|3.516|3.516|3.552|3.6|3.73|3.814|3.754|3.746|3.77|3.782|3.658|3.614|3.61|3.602|3.522|3.586|3.6|3.568|3.4|3.382|3.382|3.348|3.342|3.38|3.364|3.354|3.358|3.372|3.37|3.34|3.332|3.344|3.296|3.274|3.318|3.36|3.388|3.368|3.374|3.394|3.374|3.356|3.3|3.264|3.23|3.238|3.192|3.176|3.206|3.204|3.202|3.216|3.194|3.208|3.206|3.182|3.172|3.154|3.12|3.148|3.17|3.188|3.186
06002|28039|/equities/polar-capital-holdings-plc|MSCI_EU_SMALLCAP||605|605|582|564|567|575|578|595|580|579|562|557|541|534|544|562|562|549|556|540|533|536|547|538|545|543|551|558|552|560|549|552|549|567||588|570|562|560|550|551|560|555|549|543|550|544|540|540||538|536|541|541|544|526|529|532|529|532|532|530|544|533|537|534|540|457.5|447.5|448|441.5|453.5|452|448|||455.5|452.5|450.5|445.5|446.5|450|433|434.5|432.5|435.5|434.5|440|447|447|446.5|449|450.5|442.5|441.5|445.5|421|419|427|432|437|424.5|436|438|440|440|440|443.5|440.5|447.5|439.5|439|443|448|443.5|449.5|448|453.5|452|452|456.5|447|447.5|444.5|439|438|439|435.5|441.5|442|446|438|453.5|450.5|455|454|467.5|454.5|462.5||466|461.5|459.5|||458|458.5|455|451|448.5|445|443|437|436.5|442|444|445|445.5|446.5|442|444.5|444.5|457|459|456.5|458|457.5|456|451|455|451.5|440.5|447.5|447|430|433.5|444|427.5|422|429|429|424|411|417|417.5|407.5|400.5|398.5|402.5|405.5|397|396.5|400.5|409.5|410|416|425|437.5|428|425.5|439.5|430.5|432.5|435.5|448|465|468.5|470|478.5|483.5|491|491.5|487.5|484.5|487|493.5|488.5|487.5|483|481.5|477|477|477|479|475.5|479|487.5|483|468||455.5|459|458.5|455.5|448|454|460|465|462|467|471.5|478|481|475.5|477|481.5|474.5|474|482.5|485|484
06003|6904|/equities/tomtom-n.v|MSCI_EU_SMALLCAP||5.565|5.5|5.295|5.245|5.52|5.505|5.495|5.555|5.335|5.335|5.275|5.235|5.205|5.47|5.605|5.525|5.65|5.505|5.425|5.44|5.485|5.64|5.825|5.7|5.68|5.725|5.715|5.675|5.64|5.815|5.695|5.695|5.66|5.725|5.695|5.58|5.585|5.56|5.59|5.65|5.62|5.555|5.57|5.67|5.58|5.55|5.585|5.545|5.57|5.58|5.605|5.62||5.62|5.725|5.78|5.575|5.73|5.52|5.46|5.7|5.98|6.185|7.275|7.275|7.385|7.53|7.46|7.515|7.415|7.375|7.515|7.455|7.395|||7.41|7.375|7.345|7.385|7.305|7.33|7.15|7.22|7.11|7.02|7.21|7.26|7.365|7.215|7.11|7.19|7.13|7.125|7.295|7.42|7.425|7.43|7.46|7.51|7.49|7.605|7.41|7.34|7.53|7.74|7.665|7.635|7.5|7.625|7.47|7.545|7.305|7.245|7.265|7|6.295|6.295|6.335|6.385|6.38|6.45|6.5|6.425|6.45|6.125|6.195|6.135|6.15|6.1|6.37|6.385|6.305|6.305|6.21|6.035|6.08|6.095|6.25||6.385|6.44|6.485|||6.44|6.4|6.405|6.41|6.195|6.205|6.285|6.125|6.15|6.225|6.395|6.265|6.22|6.08|6.05|6.16|6.07|6.225|6.05|6.08|6.11|6.1|6.195|6.19|6.42|6.29|6.165|6.275|6.26|6.05|6.005|6.135|6.045|5.98|5.875|5.88|5.795|5.595|5.65|5.45|5.29|5.165|5.225|5.4|5.335|5.35|5.3|5.48|5.67|5.99|6.255|6.905|6.85|6.775|6.62|6.655|6.57|6.54|6.52|6.75|6.76|6.625|6.595|6.605|6.765|6.8|6.81|6.905|6.795|6.75|6.81|6.85|6.755|6.97|6.965|6.96|6.935|7.025|7.13|7.14|7.2|7.33|7.265|7.255|7.155|7.01|7.065|7.21|7.26|7.145|7.13|7.175|7.455|7.47|7.36|7.3|7.445|7.46|7.48|7.7|7.775|7.745|7.72|7.925|7.945|7.905
06004|6922|/equities/wereldhave|MSCI_EU_SMALLCAP||13.58|13.6|13.22|13.18|13.28|13.44|13.38|13.4|13.3|13.34|13.24|13.38|13.34|13.38|13.46|13.38|13.5|13.28|13.44|13.3|13.36|13.56|13.58|13.3|13.68|13.76|13.9|13.9|13.96|14.2|14.02|13.84|13.66|13.8|13.82|13.9|13.68|13.6|13.54|13.52|13.62|13.78|13.78|13.58|13.7|13.84|13.82|13.74|13.78|13.58|13.5|13.28||13.06|13.12|13.1|14.18|14.32|14.5|14.42|14.1|14.08|14|14.04|14.12|14.18|14.2|14.12|14.3|14.32|14.22|14.38|14.32|14.26|||14.44|14.18|14.09|13.93|13.84|13.8|13.59|13.52|13.65|13.57|13.51|13.53|13.75|13.83|13.72|13.71|13.61|13.49|13.49|13.51|13.36|13.38|13.38|13.35|13.33|13.46|13.43|13.55|13.74|13.52|13.41|13.31|13.23|13.81|13.36|13.42|13.49|13.57|13.48|13.68|13.6|13.92|13.84|13.98|13.99|14|13.99|13.82|13.88|13.93|14.02|14.17|14.29|14.25|14.42|14.26|14.64|14.56|14.62|14.61|14.62|14.48|14.6||14.46|14.57|14.68|||14.57|14.5|14.67|14.57|14.51|14.57|14.26|13.99|13.99|14|14.37|14.4|14.7|15.38|15.71|15.66|15.37|15.4|15.16|15.08|14.91|14.9|14.92|14.82|15.18|15.07|14.86|14.9|15.1|14.5|14.63|14.92|14.78|14.72|14.87|15.26|15.04|14.55|14.23|13.91|13.77|13.82|13.51|13.77|13.77|13.86|13.99|14.07|14.05|13.98|13.99|14.3|14.41|14.33|14.29|14.24|14.3|14.28|14.32|14.77|15.07|14.64|14.63|14.89|15.03|15.22|15.23|15.38|15.32|15.3|15.55|15.82|15.83|15.67|15.84|15.59|15.63|15.65|15.8|15.86|15.93|16.07|15.93|16.02|15.87|15.8|15.83|15.9|15.66|15.45|15.64|15.92|15.87|15.92|15.97|15.83|16.11|16.11|16.31|16.33|16.17|16.08|16.06|16.18|16.25|16.19
06005|52769|/equities/dno?cid=52769|MSCI_EU_SMALLCAP||||||||||||||||||||||1.005||||1.08||||||1.12|||||||||1.04|||||||1.02||||||0.9788|||||||||||0.992||1.002|||0.99|1||0.93|||0.8897||||||||||0.908||0.875|||||||0.883|||0.865||||0.86|0.875||0.87||0.9|0.865|||||0.845|||0.85|||||||0.88||0.895|0.8775||||0.955||||||0.945||||||||1|0.9798||||0.9629|0.9629|0.9425|0.9275||0.895|0.89||||0.929|||||0.99||||||||||||0.98||0.961|1.0005||1.08|||||0.97||||0.98|0.99|||1.014||||||1||||0.932|||1.02||1|0.9575||0.9615|||0.995|||0.96|||||||0.957||0.9525|0.9305|0.966||0.965||0.97|1.01||||||||||1.009||||||||1.07
06006|989825|/equities/kaufman-broad?cid=989825|MSCI_EU_SMALLCAP||28.95|27.53|27.68|28.4|28.45|28.35|27.93|27.38|26.75|27.13|25.73|26.15|27.33|27.88|27.73|27.33|27.78|27.38|28.15|27.93|27.73|28.85|30.35|30.95|31.08|32.55|32.2|32.65|33.23|33.33|33.03|32.05|31.63|31.53|32.05|31.93|31.48|31.63|32.25|31.63|31.63|31.28|31.18|31.58|31.23|30.35|29.68|32.6|32.05|31.35|31.23|30.35|30.25|30.25|30.15|29.83|29.33|29.83|29.53|29.13|28.75|28.7|28.7|29.33|29.63|30.25|30.05|29.53|27.83|28|27.93|27.93|26.8|26.7|||27.03|27.03|26.6|26.95|26.95|27.03|27.08|27.08|26.95|27.33|27.43|27.18|27.73|26.9|26.75|26.9|26.5|26.55|27.78|28.15|28.35|28.85|28.95|29.18|29.08|29.88|29.28|29.08|29.58|29.73|30.2|30.15|30.4|30.1|29.73|29.63|29.73|29.53|29.43|28.15|28.75|27.68|28.4|29.53|29.83|29.13|29.33|29.48|29.18|28.85|28.75|28.8|29.33|29.83|29.88|29.78|29.83|29.77|29.57|29.38|29.32|29.43|29.77||30.8|30.9|30.75|||30.85|30.6|30.95|29.82|29.82|30.1|30.3|29.12|28.7|29.43|29.77|29.32|29.02|29.07|28.25|28.3|28.2|28.8|27.48|27.52|27.23|27.02|27.12|26.85|26.25|26.9|27.02|27.73|27.02|26.3|26.15|26.25|26.1|25.62|26.2|26.55|26.1|25.12|25.43|25.62|25.02|25.02|25.68|26.05|25.73|26.5|27.27|27.27|28.25|28.2|28.15|29.43|29.23|28.05|27.38|27.23|27.02|26.15|26.75|27.43|27.62|27.62|27.27|27.15|27.12|27.18|27.68|27.52|27.82|27.68|27.48|26.9|27.18|27.18|27.12|27.02|26.5|26.55|26.4|26.2|26.65|26.25|25.93|25.73||24.95|25.07|25.18|25.1|24.55|24.45|25.27|25.27|25.32|25.32|25.52|25.77|25.32|25.07|25.18|25.23|24.95|25.02|25.07|25.07|25.1
06007|15272|/equities/tessenderlo|MSCI_EU_SMALLCAP||24.7|24.5|24.2|24|24.15|24.3|23.9|23.85|23.7|23.65|23.65|23.9|24|24.15|24.3|24|24.25|23.9|23.95|23.65|23.6|23.95|24.45|24.35|24.65|24.6|24.55|24.55|25.3|25.25|25.45|25.2|24.8|25|25.1|25|24.7|24.9|24.9|25.05|25.1|25.3|25.05|24.6|24.6|25.05|24.8|24.75|24.8|24.5|24.4|24.05||24.1|24.2|23.75|23.65|23.7|23.7|23.75|23.5|23.65|23.55|23.7|23.75|24.15|24.15|24.2|24.45|24.5|24.3|24.5|24.9|23.6|||24.25|24.45|26.4|26.05|25.75|25.9|25.5|25.1|25.25|25.25|25.1|25.2|25.2|25.4|24.95|24.8|24.65|24.45|24.4|24.95|24.65|25|25.3|25.25|25.75|25.65|25.75|25.6|25.65|26|25.85|25.7|25.4|26.25|26.2|26.5|26.5|26.55|26.25|26.55|26.5|26.55|26.45|26.25|26.35|26.45|26.45|26.4|25.95|26.7|27.35|27.55|27.65|27.75|27.75|27.8|27.8|27.9|27.9|27.85|28.15|27.85|28.2||28.25|28.45|28.5|||28.25|28.25|28.55|28.55|28.35|28.15|28.3|27.8|27.95|28.05|28.25|27.9|27.95|27.8|27.45|28.05|27.55|27.8|27.8|27.8|28.2|27.9|27.85|28|28.3|28.15|27.9|28.4|28.2|27.5|27.8|27.85|28.05|27.6|28.15|28.65|28.35|27.5|27.5|27.15|26.75|27.05|26.8|26.7|26.6|26.5|26.3|26.75|26.7|26.75|26.7|26.75|26.8|26.95|26.6|26.7|27.05|26.8|27.15|27.2|27.3|27.1|27.05|27.05|27.45|28|27.65|27.9|27.8|27.85|27.8|27.95|27.9|28.05|28.15|28|27.95|28|28.1|27.9|28.45|28.6|28.9|28.9|28.7|28.6|27.95|30|30.1|30.1|30.1|30.1|30.1|30.2|30.35|30.25|30.65|30.65|30.35|30.4|30.35|30.3|30.55|30.6|30.5|30.9
06008|6884|/equities/majestic-wine|MSCI_EU_SMALLCAP||61|61.1|61.05|62.7|61.05|61.4|62|63|60|61|65|62|61.45|60.4|63.3|60.95|60|59.3|61.5|60.2|60|60.1|61.9|60.1|61|60.9|62|61|61.2|60|60|65.4|65.5|64.6||61.5|63|59.4|57|52|49.85|49.65|52|52|51.7|51.5|52|50.3|52.4||53.6|53.3|54|52.1|51.3|53.9|53.85|54.5|53.5|54.75|53.5|55.15|54.95|56.4|58.5|57.5|58.75|59|58.5|57.25|57.7|57.85|57|57.1|||56.2|57.5|57.6|56.7|55.05|54.75|55.45|50.9|57.2|62|63.5|62.7|64|65.2|65|64.5|65|65|65.8|64.4|67|61|60|58.1|62.1|66|70.1|73.2|72.7|73.5|74|72.7|72|70.1|70.2|67|65.8|67.2|65|63.4|67.5|65.2|69|66.1|65|67.7|67.5|66|63.1|59|55.7|52|53.4|53.5|53|53.6|57.1|53.5|56.1|55.5|60|56.5|57||55|57|57|||61|57.4|56.7|53.3|51.1|47.85|43|42|41|39.65|38|35.85|35|35|34|34.4|35.6|33.75|31.9|33.65|35|35|38.7|40|39|36.5|34.5|31.35|30|29.75|28.65|29.35|28.5|28.9|45|45.5|45.85|43.875|44.35|43|43|44|43|45.525|45.8|44|44|46.15|47.5|48.1|48.9|48|49.5|51|51|51.4|48.5|49.2|54|57|56|57.5|56.5|55.8|59|58.2|57.2|58|62.2|70|69|68.5|69.5|70|69.5|70.7|71.5|71|71.1|70.5|71|69.5|66|65.2||64.5|64.8|60|66.5|70.5|70.8|72|72|71.2|71.1|70.8|67.45|69|67.9|70.3|73|68|70.5|72|74.5|72.7
06009|6940|/equities/pharco-d|MSCI_EU_SMALLCAP||0.7975|0.805|0.783|0.765|0.7595|0.7665|0.7555|0.754|0.7555|0.7505|0.7525|0.7615|0.7575|0.7725|0.785|0.7445|0.7545|0.7405|0.7595|0.741|0.743|0.7505|0.7685|0.769|0.783|0.79|0.8|0.808|0.788|0.814|0.8205|0.8225|0.81|0.8445|0.8265|0.832|0.8265|0.8435|0.8145|0.8345|0.845|0.859|0.85|0.868|0.876|0.882|0.873|0.879|0.895|0.9|0.8985|0.898||0.8765|0.905|0.9|0.881|0.9045|0.908|0.9|0.881|0.868|0.9605|0.9615|0.9875|1.01|0.998|0.9975|0.9855|0.984|0.999|1.011|1.01|1.006|||1.019|1.009|1.012|1.031|1.042|1.048|1.032|1.04|1.03|1.05|1.011|1.07|1.077|1.069|1.059|1.052|1.029|1.004|1.031|1.038|1.03|1.045|1.045|1.05|1.05|1.038|1.011|1.02|1.03|1.037|1.046|1.058|1.048|1.126|1.108|1.1|1.1|1.124|1.115|1.13|1.148|1.17|1.178|1.184|1.161|1.17|1.165|1.131|1.12|1.11|1.112|1.128|1.124|1.125|1.14|1.125|1.195|1.199|1.164|1.066|1.084|1.05|1.05||1.031|1.046|1.047|||1.041|1.056|1.05|1.044|1.042|1.067|1.074|1.051|1.048|1.058|1.066|1.071|1.081|1.08|1.07|1.08|1.058|1.05|1.058|1.054|1.067|1.059|1.059|1.058|1.078|1.07|1.064|1.066|1.082|1.05|1.061|1.102|1.092|1.112|1.148|1.15|1.125|1.123|1.116|1.103|1.103|1.095|0.9955|1.028|1.032|1.014|1.02|1.058|1.074|1.066|1.091|1.104|1.111|1.122|1.095|1.124|1.106|1.122|1.125|1.193|1.215|1.187|1.208|1.219|1.213|1.21|1.22|1.263|1.269|1.271|1.283|1.22|1.215|1.212|1.192|1.181|1.161|1.152|1.17|1.174|1.177|1.173|1.176|1.18|1.181|1.16|1.176|1.198|1.179|1.126|1.103|1.107|1.104|1.09|1.109|1.114|1.114|1.131|1.125|1.127|1.134|1.134|1.095|1.121|1.147|1.122
06010|989674|/equities/akka-technologies?cid=989674|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06011|1081633|/equities/better-collective|MSCI_EU_SMALLCAP||243.5|240.5|241|240|236.5|240|232.5|233|228|225|227|226.5|226.5|225.5|227.5||224|218|216|216|218|229|228|227.5|225|226.5||224|227|234|243.5|244|246|248|249|241.5|247.5|252.5|299|297|303|287.5|290|293|293.5|285.5||286.5|284|298|297|288.5||295.5|295|293.5|285|296|290|283|276.5|283|280.5|281|291.5|289.5|287|285|280.5|298.5|297|295.5|294.5|291|||287.5|288|284|283.5|282.5|276|268|271|277|285.5|276|274|273|274|280|280.5|284.5|283.5|283.5|287.5|296|285|294|294|304.5|300|310|319|322.5|321|319|318.5|311|311.5|304|306|291|290.5|296.5|293|292.5|291|282.5|277|283|274|266.5|260|260.5|256|253.5|248|251.5|246.5|250.5|244.5|249|248|249|250.5|258.5|255|259.5||256|258.5|258|||256|253|257|256.5|249|250|245|237.5|229|232.5|236.5|236.5|235|236|233|236.5|238|235.5|236|243.5|240|242|233.5|228.5|241|219|220.5|267.5|273.5|268|280|286|283.5|286|274.5|280.5|277.5|273|270|266|260.5|268.5|267|272|261.5|266.5|264|270|267.5|271|275|278.5|281.5|281|269.5|266|262|245|243|247|245|241|242|243|247.5|258.5|260.5|262|263|267|265.5|265.5|263.5|268.5|267|272.5|275.5|274.5|272|267|259|251.5|249.5|251|252|251|250|253|225|225|234|232.5|235|258|257.5|258.5|256.5|249|249|246|244|242.5|242.5|243|242|232.5
06012|989912|/equities/resurs-holding-ab?cid=989912|MSCI_EU_SMALLCAP||22.97|22.97|22.99|22.97|22.99|22.99|22.99|22.95|22.91|22.89|22.93|22.93|22.91|22.91|22.91|22.91|22.91|22.95|22.74|16.89|16.56|16.92|17.06|16.81|16.93|17.17|17.07|17.07|17.04|17.14|17.05|17.07|17.15|17.64|17.32|17.16|17.11|17.33|17.73|18|17.82|17.6|17.73|17.49|17.29|17.18|16.67|16.67|16.67|16.62|16.63|16.41|15.18|15.18|15.18|15.01|14.4|16.07|16|15.52|15.04|15.03|14.99|15.01|15.11|15.52|15.68|15.81|15.89|15.99|16.15|16.06|15.56|15.09|||15.23|15.23|15.04|14.77|15.2|15.08|14.64|14.49|14.46|14.25|13.89|13.83|13.78|13.85|13.77|13.88|13.77|13.91|14.13|14.77|14.76|14.5|14.21|13.97|14.02|14.11|13.87|13.95|14.15|14.32|14.49|14.4|14.4|14.32|13.82|13.2|13.06|13.1|14.38|14.29|14.36|14.26|14.25|14.5|14.32|14.34|14.98|15.28|14.98|15.09|15.93|15.74|15.89|23.77|23.93|23.75|24.22|24.26|24.38|24.18|24.18|23.67|24.2||24.06|24.22|24.12|||24.08|24.04|24.04|25.74|25.39|25.23|25.31|24.55|24.47|24.96|24.77|24.49|24.53|24.53|24.41|24.47|24.26|23.77|23.77|24.08|24.24|24.08|24|23.81|23.71|23.85|23.38|23.79|23.91|23.07|22.93|22.93|22.83|23.34|23.42|22.23|22.23|21.43|21.84|21.31|22.07|22.19|21.55|22.64|22.64|22.4|23.22|23.22|23.28|23.26|23.42|23.91|23.91|23.74|23.17|23.48|23.11|22.56|23.28|23.58|23.93|24.18|24.75|25.16|25.49|26.01|26.01|25.62|25.76|25.51|25.53|25.27|25.1|25.04|25.02|24.53|24.22|23.85|24.1|24.28|23.97|24.02|24.3|24.06||23.97||24.06|23.95|23.97|23.85|24.12|24.69|24.38|24.51|24.47|24.88|24.94|24.86|24.86|24.96|24.73|24.8|24.92|25.37|25.21
06013|1006175|/equities/ambea-ab|MSCI_EU_SMALLCAP||76.05|76.15|73.4|74.45|76.8|79.4|78.55|79.15|79.3|78.6|78.4|77.65|77.2|76.6|75.35||76.7|74.65|76.5|75.45|74.65|74.95|75.7|72.05|73.4|72.75||73|72.5|72.35|72.85|71.6|69.7|71.6|71.65|70.7|67.15|65.95|66.95|66.65|65.65|65.05|66.85|67.95|68.15|69.4||67.95|68.75|66.65|64.85|62.45||63.45|63.2|63.4|62.2|62.3|64.4|63.5|63.95|62.9|64.6|64.9|65.1|65|65.4|64.9|64.05|65.15|64.6|65.2|64.85|62.9|||63.75|63.35|64.8|64.15|64.1|63.25|62.7|63.3|61.8|61.65|59.7|59.75|62.6|61.4|60.95|60.6|60.7|59.8|61.35|61.85|61.25|61.2|60.75|60.4|59.15|58.45|57.85|57.85|59.1|59.75|59.2|59|57.3|57.65|56.05|56.95|50.45|50.25|51.05|51.25|52.15|52.85|51.1|51.05|50.6|50.05|50.95|51.1|52.75|52.05|52.55|52.95|52.9|53.1|54.75|54.2|54.6|53.8|53.3|52.85|52|50.9|52||52.55|52.2|52.45|||52.1|51.45|50.8|50.65|50|49.26|49.38|48.2|47.76|47.64|47.72|46.52|45.58|44.26|44.86|44.62|44.28|44.28|44|43.6|44.42|48.06|47.16|46.3|46.52|45.68|46|46.52|47.3|45.82|46.4|46.72|46.16|45.76|46.64|44.54|44.24|40.98|41.46|40.62|40.02|39.64|39.38|40.38|38.92|39.32|39.32|38.6|39.08|39.14|38.8|38.74|38.14|38.64|37.84|38.06|37.9|37.5|37.14|38.6|34.58|34.26|34.46|34.16|35.1|35.04|35.3|35.08|34.1|34.36|35.08|35.88|35.2|35.62|36|36.42|36|36.66|37.58|37.88|38.5|37.5|36.3|36.5|35.88|36.02|35.9|36.66|36.96|36.88|37.46|37.32|34.44|34.84|34.78|35.66|36.7|36.76|35.94|36.22|36.24|34.96|33.36|33.96|34.08|34.46
06014|989733|/equities/camurus-ab?cid=989733|MSCI_EU_SMALLCAP||658|656|638|636.5|613.5|598.5|587|588|593|594|600|593.5|586|583.5|583.5||575|555.5|559.5|565|545.5|563.5|552.5|601.5|587.5|598||590|595.5|603|581|538|536.5|547|548|560.5|553.5|560|555.5|574.5|558.75|559|566.5|560.5|556.5|565.5||533|495.6|482.6|502.5|496.4||499.8|496.2|489.2|477.8|481.2|482.6|476.4|484.2|476.4|494.62|493.6|490|510|509|505|504|515.5|499|505.5|506.5|506.5|||520|519.5|522|512|511|513|506|497|492.4|508|500|502|500|494.8|495.8|496.8|485|490|486.6|468.75|454.4|454.8|447.4|447|456.6|446|444.4|450.2|441.2|438.6|448|542.5|537|539.5|527|536.5|552|545.5|530|512.5|521.5|518|538|525.5|522.05|511|507|496|490.28|497.4|523.5|583.5|594.5|582|587.17|569|571||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06015|26164|/equities/investment-ab-oresund|MSCI_EU_SMALLCAP||129.4|128|124.4|125.6|126.6|128.2|126.4|128.2|126.4|125.6|124.6|125.8|123.8|123.2|123.6||120.2|117.2|117.4|117.2|117.8|118.2|121.4|118.8|120.2|120||119.6|119.8|120.4|123.4|118.2|117|117.2|117.8|121.8|120.2|119.2|120.4|117.8|116|115.8|117|116.2|116|116.2||112.4|112.6|110.8|110.6|109.8||109.8|111.4|108.8|106.8|108.4|108.2|106.6|105.2|106|112.4|110.8|114|113.8|114|114.4|115.4|116.2|116|117|116|115.2|||117.4|115.6|115.6|113.6|113.8|112.8|111.2|111.4|110|111.6|112|110.8|110.6|109|111.4|111|112.2|110|111|113.6|115|111.4|112.2|112.2|109.8|108.4|109|109.6|110.6|110|109.2|106.4|105.6|107.2|109.2|112.4|107.2|107.6|107|109.8|110.6|112|111.2|108.8|108.6|108.6|105|104|102.4|100.6|101.2|102|102.6|104.2|105.4|104.2|105|106.2|106.2|105.6|107.8|106.2|109.2||107|104.8|104.4|||104.2|103.4|104.4|104|104|104|104.4|102|101.4|104.2|101.2|101|101.6|99|98.4|99|99|99|98.2|99.7|99.5|98.2|98.5|95.9|97.5|97.8|96.9|99.4|99.2|97.3|101.4|101.4|100.4|100.6|100.2|101.4|101.4|99.4|99.5|98.3|97.1|97.1|96.5|98|96.1|97|98|98|99|98.4|99.5|101.2|100.8|100.6|96|96|96.1|95.3|96.3|96.3|95.6|95.6|95.7|95.9|96.4|97.3|97.5|97.5|97.3|97.4|97.4|98.7|99.2|98.4|99.5|99.4|99.1|100.2|102.2|103.6|103.2|102|100.8|100.2|99.6|99.2|100|98.9|97.2|97.2|98.2|100.2|100.8|100.8|101.2|101.2|101.4|101.2|101.4|102.4|102.4|102.8|103|104.6|104.6|103
06016|958925|/equities/kambi-group-plc|MSCI_EU_SMALLCAP||111.7|110.5|110.9|106.6|103.5|102.8|100|107|104.6|104.3|105.8|101.2|96.1|91.1|94.05|102.4|102.4|99|99.2|100.5|99.3|98.1|98.55|98.25|99.6|98.1||101|102|104.1|101.7|102|97.75|99.45|98|97.3|97.35|95.2|96.15|99.85|100.8|101.1|104.2|107.1|105.5|104.6||102.1|104.1|100.8|101.1|97.35||100.6|97.95|96|89.6|95|89.2|87.75|86.95|88.4|87.85|88.85|89.1|89.05|89.3|88.55|90.7|91.8|90.85|93.55|93.5|92.4|||92.4|91.85|92|89.15|85.85|96.9|96.35|99.9|99.75|99.6|99.3|101|99.5|100.2|102.1|102.1|101|100.7|104.2|108.5|107.8|103.4|102.3|98.9|98.95|99.4|100.7|128.1|134.5|132.8|132.5|136.5|135.4|134.8|135.3|137.3|136.2|137.8|138.8|138.8|139.8|139.5|139.5|139.8|140|140|141.2|141.5|142.8|146|147.8|145|146|148|154.7|152.5|161.1|159.7|160|163.5|161.6|161.6|168.8||167.7|166.9|166.6|||166|164|166.4|163.6|160.8|163.4|162.9|159.2|159.8|162.4|163.8|159.8|160.8|158.3|155.7|155.7|153.7|159.8|166.4|167.5|173.9|172.3|170.2|169.2|170.8|168.6|167.5|169.7|174.8|160.7|158.8|160.1|152.9|150|148.3|152|154.7|160.2|159.9|160|156.2|156.7|158.2|158.5|155.7|153.1|156.6|157.9|158.8|160.6|160.1|162.5|166|167.9|165|171.4|164.8|165.9|174.2|160.7|162.4|165.8|164.9|165.1|171.2|172|171|171.8|175.9|175.7|181.8|180.1|178.8|177|180.5|181.2|177.8|177.3|178.9|179.9|180.1|178.7|178.2|181.1|178|176.7|177.2|182.7|180.7|180.6|186.7|184|182.1|186.6|187.9|186.9|191.4|193.3|194.5|194.5|194.9|192.4|192|198.9|199.6|203
06017|1129422|/equities/cloetta?cid=1129422|MSCI_EU_SMALLCAP|||||||1.85|||||||||||2.1|||||||||||||||||||||||||||||||||||||||1.54|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.55||||||||||||||||||||||||||||||||1.7||||||||||||||||
06018|1024871|/equities/dobank|MSCI_EU_SMALLCAP||2.046|2.07|2.04|2.03|1.994|2.03|1.982|1.968|1.945|1.952|1.98|1.991|2.004|2.044|2.11|2.07|2.112|1.968|2.04|1.99|2.016|2.084|2.128|2.17|2.156|2.258|2.198|2.22|2.318|2.27|2.434|2.18|2.082|2.068|1.898|1.895|1.897|1.92|1.946|1.945|1.98|1.99|2.07|2.226|2.154|2.024|2.016|2.014|1.99|2.01|2.068|2.076||2.088|2.122|1.98|1.897|1.948|1.928|1.885|1.843|1.904|1.922|1.929|1.961|2.012|2.104|2.268|2.132|2.12|2.052|2.11|2.102|1.986|||2.125|2.11|2.06|2.105|2.055|1.924|1.89|1.814|1.844|1.84|1.818|1.876|1.914|1.914|1.948|1.95|1.952|1.892|2.025|2.12|2.07|2.22|2.285|2.315|2.415|2.47|2.33|2.32|2.295|2.305|2.325|2.38|2.315|2.33|2.21|2.25|2.265|2.345|2.335|2.375|2.435|2.46|2.455|2.545|2.65|2.64|2.61|2.545|2.485|2.425|2.515|2.565|2.48|2.46|3.12|3.08|3.135|3.24|3.3|3.315|3.31|3.255|3.35||3.425|3.435|3.41|||3.415|3.37|3.395|3.34|3.24|3.32|3.345|3.16|3.2|3.22|3.185|3.14|3.185|3.14|3.135|3.16|2.93|3.015|2.995|3.02|3.135|3.1|3.115|3.11|3.215|3.15|3.15|3.195|3.185|3.065|3.455|3.635|3.54|3.49|3.51|3.6|3.42|3.275|3.25|3.32|3.295|3.25|3.2|3.3|3.325|3.535|3.73|3.835|3.825|3.825|3.75|3.84|3.835|3.805|3.545|3.595|3.57|3.555|3.565|3.635|3.695|3.53|3.495|3.515|3.55|3.655|3.675|3.695|3.73|3.805|3.99|4.14|4.13|4.175|4.14|4.095|4.09|4.19|4.32|4.41|4.435|4.52|4.41|4.44|4.36|4.41|4.46|4.655|4.655|4.51|4.485|4.55|4.515||4.575|4.59|4.6|4.555|4.6|4.6|4.505|4.39|4.32|4.445|4.54|4.525
06019|989918|/equities/rai-way-spa?cid=989918|MSCI_EU_SMALLCAP||5.08|4.93|4.89|4.9|5|4.89|4.95|4.95|4.97|4.95|4.89|4.68|4.94|4.98|5.03|5.01|5|5.03||5.09|||5.13|5.09|5.14|5.19|5.16|5.15|5.2|5.27|5.19|5.09|5.13|5.24|5.24|5.07|4.91|4.96|4.86|4.89|5.2|5.23|5.28||5.39|5.41|5.34|5.35|5.31|||5.34||5.39|5.37||5.24||5.32|5.31|5.22|5.21|5.2||5.36|5|5.12|5.09|5.06|5.08||||5.11|||5.18|5.2|5.11|4.76|4.79|4.79|4.79|4.77|||4.8|4.81|4.86|4.83||4.85|4.86|4.84|4.83|4.81||4.81|4.78|4.86|4.86|4.9|4.94|||4.86|||4.87|4.93|4.91|4.88|4.93|4.94|4.93|5.07|5.04|5.02|5.04|4.96||4.88|4.89|4.85|4.84|4.81|4.72|5.12|5.12|5.37|5.26|5.24|5.24||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06020|960687|/equities/regional-reit-ltd|MSCI_EU_SMALLCAP||13.08|13.32|12.88|12.82|12.9|12.2|12.5|12.7|14.5|14.36|15.6|16.06|13.7227|21.6|21.3|20.95|21.3|21.35|21.05|20.55|21.4|21.65|22.55|22.1|22.7|21.8|22.55|22.45|22.1|22.7|22.55|23.15|23.4|23.55||22.9|23.15|24.25|24.9|25.3|25.05|24.9|24.85|24.9|24.35|25.1|25|24.35|24.5||23.95|24.15|23|22.4|23|22.45|21.9|21.9|22.15|22.75|21.75|21.4|20.7|20|20.45|20.3|20.55|19.14|20.05|20.3|19.16|19.06|19.44|18.5|||20.95|20.25|18.18|17.62|17.04|17.7|17.2|16.76|17.74|16|16.12|14.12|14.1|20.15|20.9|19.8|18.94|19.38|19.16|20.9|21.45|22.35|24|24.5|24.5|23.4|22|21.05|21.55|22.05|21.35|20.15|21.2|22.75|22.3|23.4|22.8|24.65|25.7|26.95|28.3|29.8|30|29.95|29.8|29.8|29.85|29.55|29.7|29.85|28.85|29.6|29.8|31.35|32|32.2|33|33.1|33.1|33|33.5|33.75|34.95||35.2|35.2|35.35|||34.75|34.45|35|33.55|33.95|33.3|33.4|31.7|32.1|32.55|31.55|31.15|30.5|29.2|30.75|31.05|29.75|30.75|30.25|30.45|30.1|30.25|30.4|30.3|32.7|30.95|30.3|33.3|33.05|31.85|31.2|28.55|27.35|28.3|27.25|28.5|29.65|28.85|28.15|27.2|27.3|27.35|27.5|28.35|28.2|27.75|26.35|28.2|28.55|27.65|27.2|27.5|28.45|27.25|26.5|26.75|27.1|26.6|27.3|27.05|28.5|27.05|27.75|29.15|30.25|30.75|32.05|33.35|32.1|32.45|33.9|35.05|37.35|37.55|44.65|44.6|44.25|44.4|44.1|43.8|43.7|44.85|43|43||41.95|43.65|44.2|42.5|42.15|42.15|43.55|43.8|44.25|44.75|44.9|45.85|47.3|47|46.7|47.05|46.55|47|46.75|44.7|44.55
06021|1170132|/equities/moonpig-group|MSCI_EU_SMALLCAP||201.5|198.4|202|201|194|192.4|187|182.8|182|186.4|190.6|183|158.8|158|155.4|159.8|161|159.4|156.4|153.2|152.4|153.2|157|152|155.4|155.2|156.8|154|156.4|159.4|160|160|154|162||154.4|152.8|159.6|157.4|161.4|156.2|156.2|154.8|156.2|154|154.8|154|153.6|155.2||157.6|155|155.8|155.8|151|154.6|155|177.6|178|172.4|169.6|170|168.8|170|171.8|169.4|164.4|164.2|162|160.8|160.4|163|161.2|169|||169.3|164.1|168.1|164.4|164.6|161.1|164|167.6|169.5|171.7|173.5|179.4|171|169.3|168.5|169.9|165.8|160.9|159.7|166.7|167.8|170.3|172.5|170.2|168.1|169.3|163.1|161.4|163|161.2|161.9|156.7|153.3|156.9|155|158|154.6|157.8|156.6|159.4|164|168|163.5|161.1|161|160.6|163.8|162.3|161.9|159|161.5|159|161.1|161.3|162.5|156.1|158.5|158.1|158.8|156.6|154|153.9|152.2||156.6|159.6|162|||163.6|164.9|166.2|166.4|163.6|170.1|169.8|160.6|159|155.5|152.1|149.3|157.3|158.6|176.5|177.8|173.4|181|181.9|182.1|184.4|184.1|186.4|185.6|187|185.7|183|183.6|179.8|172|175|177.4|174.8|172|167.8|165.2|166.2|162.9|164.9|158.2|155.8|154.5|157|156|153.4|150.1|153.1|157.4|161.1|158.1|156|159.2|158.3|161.4|158.4|163.4|160.1|157.7|157.8|165.4|163.2|163|164|162.5|164.9|168.6|167.3|167|164.9|164.2|170|170.1|167.1|168.1|165.4|167.5|167.2|165.8|169.2|169.6|172|169.5|166.7|166.9||163.2|165.6|167|166.4|163|166.1|167.5|171.4|173|170.7|171|174.6|170.5|179.9|179.2|180.6|179|177|179|179.5|176.4
06022|964903|/equities/steico-se|MSCI_EU_SMALLCAP||31.15|31.4|30.35|30.35|30.5|30.9|29.65|29.85|29.35|29|29.6|30.55|30.1|30.65|31.5|31.2|33|31.5|32.1|32.8|31.6|33.3|34.4|33.3|35.1|35|34.7|34.5|34.4|34.7|34.3|35.5|34.5|35.5|36.85|36|35.95|36.1|36.2|38.3|37.55|37.85|37.5|37.35|37.45|37.8|38.85|38|37.4|37.25|36.25|36.9||37.2|36.3|35.4|34.3|33.9|33.95|32.1|28.05|28.25|28.1|28|28.9|28.35|28.55|29.4|29.15|29.85|31.15|31.2|29|27.15|||28|28.25|27.25|27.35|26.6|26.5|26|27|26.25|25.05|26.5|24.7|25.25|25.1|25.55|25.25|24.95|25.15|26.25|26.9|26.95|26.5|27.35|26.6|26.1|26.8|26.2|26.55|26.25|26.25|26|26.3|25.75|26.5|25.7|27.1|26.85|27.6|27.75|27.9|28.3|28.55|28.65|29.6|30.1|30.75|31.45|31.15|30.1|31.35|32.4|31.5|31.25|30.65|30.55|30.1|32.45|31.8|31.9|31.3|31.8|31.65|33.95||33.65|33.4|33|||33.75|33.9|32.75|33.85|32.15|32.85|32.6|29.2|30.05|30.3|30.6|29.3|29.9|30.4|29.55|30.1|29.45|29.6|28|29.65|30.65|30.7|31.4|31.5|31.8|31.65|31.45|32.5|32.35|29.4|29.8|29.8|28.9|28.6|29.75|29.45|29.7|29.15|27.5|26|23.85|22.65|21.95|22.75|22.75|23.15|23.65|24.7|25.3|24.65|25.35|26.6|27.9|28.1|26.15|26.25|26.3|26.45|25.85|26.3|26.45|24.9|25.05|25.65|25.75|25.45|25.5|25.65|25.4|25.2|26.8|27.5|28.35|28.7|28.25|28.1|27.05|28.55|29.2|29|29.7|30.35|29.9|29.8|30.1|30.5|29.6|30.65|29.75|29.5|29.5|30.25|30.35|31.05|31.6|31.5|31.35|32.35|33.8|33.2|34.75|33.95|34.2|34.85|35.25|32.4
06023|948496|/equities/citycon-oyj?cid=948496|MSCI_EU_SMALLCAP||7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|4.3|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|3.99|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|||7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42||7.42|7.42|7.42|||7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42||7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42||7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42
06024|999061|/equities/neinor-homes-slu|MSCI_EU_SMALLCAP||13.5|13.18|13.1|13.1|13.1|12.94|12.98|12.84|12.82|12.64|12.5|12.4|12.44|12.36|12.4|12.1|12.14|12.1|12.2|12.06|11.88|12.1|12.16|12.28|12.28|12.24|12.2|12.06|11.9|11.78|11.66|11.46|11.28|11.32|11.34|11.24|11.2|11.08|11.22|11.2|11.02|11.12|11|11|10.96|10.86|10.84|10.84|10.8|10.84|10.72|10.86||10.5|10.48|10.3|10.2|10.4|10.4|10.68|10.22|10.32|10.08|10.1|10.28|10.28|10.14|10.14|10.16|10.24|10.18|10.26|10.2|10.06|||10.16|10.18|10.14|10.2|10.18|10.28|10.26|10.34|10.12|9.74|9.69|9.69|9.73|9.79|9.89|9.96|9.95|9.91|9.97|10.04|10.24|9.98|9.95|9.99|10.12|9.9|9.86|9.91|10.08|10.04|10.4|11.26|10.98|11.54|10.84|10.6|10.54|10.44|10.48|10.52|10.5|10.44|10.34|10.44|10.4|10.52|10.72|10.5|10.54|10.5|10.54|10.52|10.4|10.58|10.68|10.7|10.98|10.84|11.04|10.76|10.66|10.44|10.52||10.11|10.3|10.18|||10.38|10.4|10.42|10.42|10.16|10.14|10.5|10.16|10.41|10.31|10.5|10.26|10.47|10.5|10.38|10.54|10.39|10.62|10.5|10.43|10.48|10.56|10.57|10.37|10.42|10.44|10.38|10.48|10.7|10.4|10.31|10.18|10.15|9.92|9.83|9.81|9.79|9.675|9.71|9.55|9.55|9.73|9.73|9.72|9.81|10.105|9.985|10.3|10.54|10.8|10.78|10.78|10.84|10.06|9.69|9.705|9.58|9.35|9.45|9.41|9.43|9.26|9.19|9.28|9.135|9.255|9.31|9.3|9.3|9.385|9.08|9.35|9.33|9.37|9.295|9.42|9.155|9.29|9.35|9.27|9.13|9.275|9.035|8.93|8.63|8.56|8.37|8.33|8.385|8.35|8.77|8.9|8.94|8.855|8.9|9.08|9.015|9.09|8.97|8.96|9|8.96|8.89|8.99|9|8.93
06025|989909|/equities/renewable-energy?cid=989909|MSCI_EU_SMALLCAP||7.56|7.39|7.24|7.18|7.23|7.31|7.21|7.28|7.24|6.98|7|7.04|6.94|7.07|7.11|6.86|7.42||7.87|7.95|8.11|8.72|8.84|8.87|9.05|9.22|9.28|9.36|9.54|9.38|9.48|9.36||9.51|9.39|9.3|9.4|9.46|9.64|||9.93|9.7|9.73|9.59|9.93||10.29||10.49|10.61|10.39||10.92|11.07|11.22|10.84|11.09|10.95|10.93||10.9|10.79|10.91|11.01||11.51|11.37|11.83|11.4|11.08|11.5|10.78|10.82||||10.65|10.43|10.4|9.88|9.72|9.97|9.75|9.75|9.54|9.82|10.09|10.07|10.55|10.86|10.52||9.82|9.87|10.11|9.68|9.48|9.74|9.62|9.74|9.99|9.97|10.05|10.77|11.26|11.4|11.89|11.4|11.51|11.43|11.95|10.9|11.22|11.5|12.26|12.48|12.42|12.56|12.92|13.29|12.93|13.06|13.08|13.2|12.91|12.75|12.68|13|13.04|13.56|13.62|13.88||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06026|989680|/equities/alm-brand?cid=989680|MSCI_EU_SMALLCAP||13.58|13.58|13.7|13.76|13.66|13.71|13.7|13.58|13.51|13.81|13.81|13.69|13.72|14.13|14.11|13.91|13.94|13.75|13.96|13.85|13.41|13.6|13.51|13.56|13.88|13.97|13.98|13.7|13.7|13.98|13.61|13.41|13.21|13.13|13.21|13.12|13.09|13.1|13.06|13.12|13.12|13.07|13.11|13.05|13.36|13.23|13.23|13.23|13.36|13.16|12.94|13.05|12.13|12.22|12.27|12.03|12.02|12.12|12.1|11.93|11.73|12.17|12.19|12.26|12.13|12.11|12.36|12.49|12.58|12.75|12.8|12.98|13.08|13.08|||13.18|13.18|13.09|13.1|13.12|13.23|12.96|12.91|12.85|12.87|12.95|12.95|12.71|12.55|12.72|12.84|12.64|12.63|12.98|12.99|12.97|12.81|12.78|12.97|12.99|12.91|12.83|12.65|12.54|12.86|12.76|12.44|12.35|12.43|12.24|12.25|12.29|12.44|12.51|12.38|12.47|12.5|12.41|12.48|12.29|12.5|12.35|12.31|12.13|11.79|11.73|11.74|11.86|11.96|12.02|12.03|11.95|11.98|11.93|11.82|11.82|11.78|11.91||12.01|11.98|11.91|||11.87|11.87|11.95|12.03|12.1|12.22|12.12|12.13|12.27|12.36|12.13|12.21|12.23|11.88|11.36|11.43|11.14|11.03|11.02|11.12|11.19|10.49|10.28|10.49|10.64|10.67|10.56|10.77|10.69|10.58|10.55|10.08|10.4|10.37|10.47|10.47|10.38|10.1|10.17|10.06|10.17|10.24|10.28|10.31|9.98|10.15|10.65|10.65|10.7|10.62|10.66|10.53|10.63|10.71|10.71|10.61|10.3|10.19|10.29|10.59|10.53|10.4|10.56|10.68|10.72|10.83|10.81|10.96|10.96|10.85|10.97|10.93|10.77|10.9|11.03|10.98|10.97|10.98|11.16|11.25|11.19|11.36|11.31|11.31||11.16|11.19|10.93|11.04|11.21|11.13|10.74|10.29|10.43|10.68|10.61|10.61|10.48|10.59|10.71|10.69|10.61|10.59|10.78|10.79|10.69
06027|7298|/equities/serica-energy|MSCI_EU_SMALLCAP||136|134.5|135.5|133.9|137.5|138.8|138.5|139|135|134.5|135.9|132.8|152.1|153.8|157.2|152.3|153.3|150.8|154.1|149.2|147.3|144.6|162.1|162.2|163|162|162.1|163.4|164.7|171.4|175.1|177.5|175.2|180.4||176.5|181.4|182.1|187.5|183.8|181.9|180|181.2|185.2|180.3|182.5|183|177.2|178.4||185.6|182.1|180.5|186|201.4|203.2|206.6|194.7|193.8|194.2|193|193.5|200.6|203|200.4|206.8|201.2|193.1|195.6|195.9|193.8|190|189.6|190.3|||188.5|184.6|185.4|184.8|181.3|182|182|185.5|182|181.4|179.9|179|176.5|175.6|181.2|183.2|172|174.7|172|177.4|173.5|175|179.6|179|172.6|176.2|177.6|179.6|179|191.3|190.3|191.9|191.3|191.1|191|187.8|187.4|184.8|178|200|206|211.6|215.2|217.4|218|213.2|209|206.4|206.6|205.4|208.4|212.8|217|213|215.8|211.8|214.2|214.4|210|216.4|224|232|232||229.6|234|237.8|||234.4|224.8|222.6|218|215.6|207|216|210.2|217|220|223.4|218.8|220.6|215.2|214.6|226|229|223|219.2|219.4|222|214|206.8|213.2|218|213|207|216.4|218.8|219.8|217|215.8|212.6|221.4|233.8|238.8|240.2|230.4|232.8|231.8|229|227.2|229.6|233.4|237.6|243|245.8|253.4|250|251.8|250.2|238.8|235.4|242|235|223.2|223.8|223.2|229.4|240.6|248.8|251.8|251.8|243.2|242|243.4|245.4|254.4|253.8|268|267|266|257.8|258.8|256.6|256.4|255.8|255.6|259|254.6|251.8|249.6|247.4|240||236|235.2|240.6|239|237.8|236.2|240|240.8|243.2|250.2|253.4|254|252.4|239.6|241|242.8|238|232.2|237.2|239.2|224
06028|26083|/equities/duni|MSCI_EU_SMALLCAP||105.8|102.8|101.2|100.2|101.6|100.4|100.2|100.8|101.4|100.6|101.6|100|100.6|102.4|103.4||103.6|104.2|104|103.2|103.2|104.8|106|106.2|106.4|108.4||108.6|109.6|110.4|112.4|109.2|111|111.4|108.2|108.6|109|110.8|114|113.2|113.4|113.4|110.8|108.6|109.8|107.2||104|103.4|103.4|103.2|102||102.2|103.4|102.4|102|102.4|109.8|110.4|109.2|108.8|108.4|107.6|108.4|110.2|111.6|112.2|111.6|113|111.8|112.2|111.4|111.2|||110.6|112.6|111.6|109|108.8|107.8|105.4|105.2|103.2|102.6|102.2|103.2|103.4|102.6|102.4|102.4|102.6|102.6|103|102.6|104|103.8|103.6|103.6|104.2|103.6|103.8|104.4|104.6|104|102.8|103.4|102.4|103.8|102.8|108.4|107|107.8|107.8|110.4|110.2|109.4|113.4|113|113|112.2|113.4|112.4|110.8|108.4|108|108.2|108.2|110.6|110.6|108|107.8|107|106.8|104.8|106|103.2|104.2||104|103.8|104|||104.2|103.2|103.2|104|102.8|102.4|102.4|99.8|100.6|101.2|101|100.6|102.4|102.6|104.4|105.8|105.4|104|105|104.2|107|106.2|104.2|104.4|106|106.4|103|103.8|105|105.6|105.8|104|106|105|105.4|103.6|103.6|105.2|105.8|105.8|102.8|101.2|101|105.8|99.3|99|100.2|100.2|99|98.3|96.2|98.3|96.6|95.8|96.2|96.6|96.6|96.6|96.8|96.9|96.9|97.7|97.6|98.2|97.5|97.6|98.3|97.7|97.9|97.9|98.2|98.5|99|98.8|100|99.6|96.8|97.3|98.7|99.1|99.2|100|100.6|100|100|98.2|97.4|100.4|99|99.8|100|98.8|99.5|97.8|99.5|96.4|96.5|97.1|98.1|95|94.1|94.1|94.2|95.8|94.3|96
06029|989681|/equities/altri-sgps?cid=989681|MSCI_EU_SMALLCAP||5.41|5.37|5.37|5.39|5.36|5.43|5.37|5.32|5.39|5.44|5.41|5.51|5.32|5.36|5.35|5.44|5.44|5.29|5.29|5.25|5.24|5.02|5.19|5.09|5.14|5|5.02|4.97|5|5.05|5.06|4.98|5.04|5.18|5.31|5.26|5.43|5.31|5.22|5.52|5.54|5.54|5.59|5.52|5.46|5.4|5.28|5.25|5.19|5.21|5.16|5.2|5.1725|5.17|5.18|5.19|5.22|5.17|5.18|5.09|4.98|4.94|4.98|4.97|4.99|5.1|5.04|5.14|5.13|5.19|5.25|5.28|5.25|5.24|||5.22|5.17|5.1|5.09|5.06|4.95|4.83|4.75|4.79|4.75|4.6|4.55|4.57|4.52|4.54|4.55|4.5|4.47|4.49|4.46|4.56|4.56|4.53|4.49|4.48|4.47|4.49|4.47|4.49|4.52|4.39|4.33|4.35|4.43|4.45|4.46|4.54|4.49|4.5|4.44|4.51|4.53|4.56|4.59|4.58|4.65|4.63|4.59|4.52|4.43|4.44|4.49|4.47|4.5|4.54|4.59|4.56|4.57|4.57|4.64|4.62|4.61|4.69||4.62|4.61|4.68|||4.63|4.63|4.54|4.55|4.61|4.61|4.67|4.76|4.7|4.76|4.76|4.76|4.78|4.77|4.81|4.79|4.75|4.77|4.79|4.79|4.81|4.82|4.81|4.77|4.81|4.63|4.45|4.48|4.54|4.56|4.59|4.59|4.55|4.49|4.61|4.63|4.57|4.56|4.57|4.53|4.45|4.43|4.37|4.4|4.34|4.39|4.58|4.58|4.54|4.56|4.51|4.56|4.59|4.37|4.36|4.33|4.33|4.24|4.24|4.36|4.3|4.28|4.25|4.24|4.28|4.32|4.33|4.34|4.27|4.37|4.54|4.56|4.49|4.56|4.56|4.51|4.53|4.56|4.56|4.55|4.53|4.51|4.54|4.53||4.31|4.25|4.23|4.22|4.18|4.17|4.21|4.21|4.22|4.21|4.19|4.18|4.19|4.17|4.21|4.14|4.09|4.18|4.27|4.26|4.33
06030|940869|/equities/ao-world|MSCI_EU_SMALLCAP||117.6|119|118.8|117.6|118|118.6|117.8|116.4|115.6|112.6|111|110.4|114.2|113|113.6|111.6|112.4|110|108.6|108.6|105.6|105.8|108|105.4|109|112.2|114.8|115.8|113.8|113.6|112.4|111.4|107.6|109.2||110|108.6|109.6|109.8|108.6|107.6|108.8|108.6|109.2|103.8|104.2|105.2|107.2|108||107.6|107|106.8|106|106.8|106|104.8|105.4|105|102.8|102.4|104.2|103.8|104|105.6|106.6|107.4|107|105.4|104.6|105.8|107|106.8|104.2|||100.8|89.85|90.45|89.8|91.25|93.9|91.25|91.55|92.25|91.35|92.7|93.7|93.05|91.95|92.75|90.55|90.5|90.7|91.4|94.7|92.85|90.95|92|90.65|91.45|92.6|89.15|88.65|88.4|88.25|88.2|87.2|87.8|89.1|87.35|89.2|88.65|87.3|88.1|87.4|88.4|91.05|90.6|89.95|90.35|88.05|89.8|88.95|88.2|87.05|87.85|87|87|88|87.4|85|87.95|91.25|93.95|91.75|91.85|92.15|93||98.35|100|99.4|||97.4|98.4|99.95|97.25|95|93.1|92.25|87.15|87.75|88.9|89.5|88.3|88.15|89|90.45|94.7|90|91|89.25|83.9|82.1|86.05|85.65|81.65|83.05|86.35|88.7|91.65|88.85|87.5|85.75|87.35|85.5|85|85.75|87.35|88.95|86.5|83.55|80.95|78.95|77.95|80|79.8|82.35|82.45|80.5|82.75|87.65|85.95|84.05|84.8|84.75|83.5|82.65|83|81.1|80.55|83.75|84.05|85.4|84.1|84|84.15|84.1|86|84.45|84.35|84|84|85.3|86.3|89.55|90.5|92.05|93.7|94.95|96.85|97.7|94|92.95|93.35|87.65|86.5||83.15|83.5|83.15|83.2|82.55|83.7|86.3|91.4|92|91.4|91.45|92|90.75|90.4|90.4|91.25|91.25|90.15|92.7|95.5|96.45
06031|961119|/equities/tobii-ab?cid=961119|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1||||1|1|1|1|1||1|||1|||1||1|1|1|1||||1|1|1|1||1|1|1|||1|1|1|1||1|||1|1|1|1|1|1|||1||1|1||1|||1||1||1|1||1||1|1||||1|1|1|||1|1|1||1||1|1|1||1|||1||||1|1|||2|||1||1|1|1|1|1|||2||2|2|2||2|2|2|2||2|2
06032|989738|/equities/cementir-holding-spa?cid=989738|MSCI_EU_SMALLCAP||10.06|9.78|9.7|9.87|9.74|9.62|9.48|9.59|9.55|9.49|9.29|9.29|9.52|9.57|9.6||||9.87|||||9.91|10|10.02|10.04|9.98||10|10.02|10.02|10.04|10.28|10.34|10.26|10.08|9.91|10.1|10.24|10.44||10.26|10.1|10.22|10.3|10.16|10.2|10.24|10.12|9.98|||10.02|9.92||9.82||9.84|9.69|9.66|9.75|9.87|9.96|10.12|10.14||10.06||10.26|10.16|10.26||10.18|||10.38|10.46|10.24|10.22|9.91|9.47||9.45||9.28|9.46|9.52|9.47|9.15|9.13|8.95|9.06|9.12|9.19|9.27|9.27|9.3||||9.19|9.08||8.88|8.93|8.87|9.02|8.97|9.15|9.18|9.94|9.79|9.81|9.63|9.92|||9.97|10.02|9.94||9.71||9.44|9.4|9.44|9.43|9.52||9.58|9.48|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06033|985139|/equities/paradox-interactive-publ-ab|MSCI_EU_SMALLCAP||148.5|146.8|148|148|147.2|146|143.4|143|138|142.8|142|138.3|132|135.5|134.6|129|129|133.1|128.5|141.8|139.1|139.4|138.8|140.6|140.7|146.2||147.5|148.1|149.4|149.4|150|147.9|148.2|150.3|154.1|153.1|153|153.5|162.9|161.3|166|166|165|167|167||164.4|167|164.4|164.9|164.1||168.4|172.9|165.3|164|167.2|169.3|163.8|175.9|175.4|177.8|179.2|180.5|182|181.8|177.7|184.6|184|181.5|187.3|182.4|188.5|||188.1|186|187.5|183.3|181.2|185|184|184.4|185.1|183.9|184.3|185|187|185.6|185.4|185|185.5|184.5|185.9|191.7|191.5|192.7|194.2|194.5|200.6|201|199|197.9|200.2|200.4|197.6|198.4|197.4|203|198.6|198.6|193.6|201|193.5|195.2|197.2|204.2|199.1|196.4|199.2|197.6|197.1|199|200.8|203.2|204.8|202.4|204.4|206|209|219|223.8|223.8|221.8|218.8|220|222.4|226.4||225.4|221.4|223.6|||227.8|227.8|227.8|227.6|228.6|228.4|227.2|222|218.2|222|219|214.2|213.4|210|207.6|212.6|210|213.2|212|217.8|218.8|220.8|223.2|222.4|226.6|226|220.6|225|232.8|225|220.8|221.4|215|211.2|212.6|212.4|210|208.6|212|206.4|194.5|194.1|188.7|207.8|205|206.8|210|221.6|221|227.4|229|229.2|237.2|240.8|230|228|214.4|212.8|221.4|228.6|229.6|225.2|229.4|229.2|234.6|238.2|239.4|243.8|241.4|246.8|244.6|248|250|257|262.8|265.4|264.4|275.2|275.4|280.8|278.6|279.4|278.8|277.8|273|272.2|274.6|284|284|286.6|288.6|290|290|295.2|304|307|309.2|306|308.6|307.6|306|301.6|303.8|309|302.2|298
06034|1169494|/equities/aker-horizons-as|MSCI_EU_SMALLCAP||2.818|2.67|2.758|2.83|2.89|2.85|2.814|2.84|2.83|2.822|2.81|2.76|2.746|2.764|2.79|2.786|2.876|2.73|2.786|2.85|2.934|2.9|2.912|2.89|2.97|2.9|2.872|2.934|2.912|3|3.04|3|2.952|3.08|3.042|2.92|2.954|2.938|3.79|||3.6|3.426|3.264|3.188|3.05||3.054|3.154|3.21|3.31|3.08||2.846|2.792|2.74|2.622|2.79|2.844|2.9|3.224|3.246|3.33|3.37|3.4|3.338|3.266|3.276|3.382|3.4|3.306|3.39|3.392|3.5||||3.1|3.132|3.25|3.168|3.248|3.378|3.45|3.572|3.49|3.77|3.668|3.6|3.574|3.662|3.708|3.83|3.796|3.848|3.826|3.958|3.902|3.8|3.716|3.57|3.872|3.886|3.946|3.99|4.084|4.01|3.866|3.912|4.196|4.21|4.26|4.35|4.71|4.618|4.55|4.636|4.438|4.504|4.356|4.372|4.26|4.428|4.426|4.242|4.078|4.07|4.182|4.262|4.276|4.378|4.1|4.208|4.16|4.122|4.248|4.212|4.02|4.136||4.356|4.44|4.916|||4.832|4.64|4.46|4.332|4.51|4.728|4.376|4.124|4.24|5.125|4.986|4.628|4.552|4.448|4.288|4.13|4.124|4.064|3.818|3.85|3.782|3.796|3.72|4.092|4.2|3.94|3.964|4.28|4.006|4.292|4.312|4.18|4.192|4.136|4.264|4.088|3.556|3.37|3.41|3.41|3.554|3.674|4.304|4.352|4.176|4.082|4.32|4.29|4.7|4.58|4.356|4.412|4.19|3.886|3.698|3.562|3.64|3.858|4.768|4.692|4.59|4.342|4.35|4.168|4.198|4.186|4.11|4.248|4.234|4.3|4.432|4.704|4.6|4.352|4.414|4.492|4.422|4.588|4.744|4.9|4.638|4.82|4.5|4.62|4.82|4.73|4.81|4.966|5.015|5.065|5.16|5.53|5.61|5.5|5.83|5.915|5.81|5.45|5.3|5.525|5.68|5.675|5.56|5.7|5.925|5.665
06035|27828|/equities/eurasia-mining-plc|MSCI_EU_SMALLCAP|||||||||||2.305|2.305|2.1|2.35|2.225|2.375|2.4|2.6|2.775|2.8|2.85|2.6|3.05|3.2|3.475|2|3.8|2.225|1.95|2.3|1.425|1.375|1.4|1.425|1.425||1.425|1.425|1.425|1.45|1.45|1.45|1.475|1.475|1.425|1.45|1.45|1.45|1.5|1.35||1.45|1.45|1.45|1.45|1.45|1.5|1.5|1.5|1.5|1.5|1.475|1.5|1.5|1.5|1.525|1.525|1.575|1.5|1.5|1.5|1.55|1.475|1.475|1.525|||1.5|1.5|1.5|1.475|1.475|1.5|1.525|1.5|1.5|1.55|1.5|1.45|1.525|1.475|1.5|1.475|1.55|1.55|1.45|1.45|1.45|1.475|1.55|1.6|1.625|1.9|1.55|1.45|1.5|1.5|1.55|1.55|1.55|1.65|1.4|1.6|1.5|1.725|1.725|1.8|1.85|1.85|1.725|1.8|1.8|1.775|1.9|1.875|1.75|1.875|1.875|1.95|1.85|1.85|1.825|1.95|1.85|1.9|1.9|1.925|1.95|1.95|2.05||2.05|1.9|2.06|||2.15|2.1|2.3|2.2|2|2.35|2.2|2.075|1.6|1.5|1.5|1.475|1.95|1.975|1.9|1.9|1.925|1.925|2|2|2.05|2.05|1.975|1.975|2.075|2.025|2.1|2|2.05|2|2|2.05|2|2.025|2.05|2.025|2.7|2.7|2.65|2.65|2.85|2.6|2.8|2.4|2.35|2.3|2.2|2.2|2.15|2.2|2.25|2.325|2.4|2.4|2.4|2.575|2.45|2.575|2.525|2.625|2.75|2.75|2.625|2.75|2.75|2.875|2.875|2.875|2.875|2.875|3|2.875|3|2.875|3|2.9|2.925|2.75|3|3|3|3|2.875|2.875||3|3|2.875|2.75|2.875|2.875|3|3|3|3|3|2.875|2.875|3|3|3|3|2.75|2.975|3|2.75
06036|26402|/equities/finnair-oyj|MSCI_EU_SMALLCAP||2.6025|2.5565|2.588|2.6005|2.613|2.7895|2.69|2.711|2.659|2.6925|2.6245|2.623|2.598|2.571|2.6775||2.693|2.72|2.76|2.761|2.751|2.812|2.87|2.7475|2.7745|2.8095|2.8405|2.8985|2.8995|2.903|2.8325|2.792|2.8|2.864|2.8325|2.7855|2.8045|2.8895|2.829|2.885|2.9295|2.975|2.93|3.049|2.936|2.9||2.9|2.9215|3.0095|2.96|2.98||2.94|2.956|2.928|2.86|2.902|2.95|3.06|3.056|3.026|2.94|2.946|2.998|3.114|3.16|3.232|3.18|3.118|3.056|3.148|3.032|3.03|||2.932|2.86|2.9|2.88|2.913|2.928|2.99|2.98|3.04|2.95|2.92|2.99|3.04|3|3.16|3.04|3.05|2.91|2.98|3.04|3.08|3.08|3.09|3.08|3.09|3.1|3.19|3.1|3.14|3.25|3.34|3.16|3.51|3.53|3.43|3.5|3.43|3.52|3.46|3.56|3.45|3.54|3.52|3.59|3.65|3.68|3.71|3.65|3.56|3.54|3.65|3.7|3.67|3.75|3.85|3.89|3.85|3.85|3.8|3.88|3.88|3.79|3.95||3.98|3.84|3.82|||3.85|3.76|3.79|3.81|3.77|3.78|3.78|3.75|3.76|3.76|3.76|3.69||3.64|3.66|3.72|3.72|3.5|3.41|3.43|3.38|3.44|4.38|5.04|5.15|4.77|4.69|4.68|4.7|4.74|4.5|4.79|4.76|4.7|4.92|5.19|5.6|5.09|5.76|6.76|4.7407|5.2476|5.4122|5.5028|5.2275|5.2846|5.2879|5.3484|5.439|5.6606|5.7915|5.9393|5.8755|6.3287|6.4765|6.5805|8.7797|8.637|8.6286|8.7545|8.6621|8.6538|8.637|8.6034|8.6621|8.7629|8.8888|8.9307|8.9223|8.9391|9.0566|8.9391|8.9643|9.1825|9.1658|9.0986|8.9811|8.8972|8.8972|8.8048|8.6538|8.6621|8.5446|8.5782|8.553|8.3902|8.4187|8.637|8.4607|8.4187|9.0315|9.1322|9.1154|9.1993|9.2161|9.3336|9.4008|9.4344|9.619|9.5183|9.4511|9.2665|9.2917|9.4763|9.4595|9.5351
06037|28134|/equities/central-asia-metals-plc|MSCI_EU_SMALLCAP||200|203.5|206.5|200|197.6|202.5|205.5|209|201.5|202.5|201.5|201.5|202.5|200.5|204|201|209|200|199.8|198|197.4|201|204.5|201.5|211.5|209|215.5|209.5|210.5|219.5|223|219.5|219.5|222.5||221|219.5|221.5|229.5|228.5|226|220|222|221.5|218.5|220.5|219|214.5|219.5||212|211|211|210.5|212.5|205|198|205|202|204.5|207.5|208.5|211.5|206.5|210|217.5|207.5|213.5|204.5|203|203|206|204|206.5|||197.6|194.8|189.2|186|191.2|185.8|182|180.2|181.4|179|169|166.4|161.8|160.2|161.2|166.6|157.6|154.4|157.2|157.8|155.6|153.6|158.4|155|158|160.4|161.2|159.6|163.4|165.8|162.2|159.6|159.8|156.2|152.8|163|161.6|164.4|162.8|163|164|166.2|166.6|167|168.8|167.6|169.2|166.8|162|165|162.8|164|168.8|165|172.6|171|171|172|172.6|173|174.2|176|181.8||180.8|184.2|185.4|||181|181.6|182|181|178.4|176.4|171.8|163.6|163|163.6|167.2|167|164.6|160.4|163.4|166.8|165.4|170|170|170.2|172.2|174|172.6|172|172|170.4|168|172.8|168.6|160|160.6|162.2|160.4|161|165|166.6|165.4|163.8|163.8|161.4|166.4|161.8|160.4|160.8|157.8|157.2|157.2|159.6|161.8|160.6|164.2|165.8|166.2|173.4|167.4|167|165.4|170|177.2|183.8|188|190|199|196.4|204.5|205|203|206|204.5|206|206|204|202|206|206|201.5|200.5|201.5|205|206|204.5|199.8|198|193||186.2|187|189|186.6|183.4|183.4|185.8|184.4|186|189.4|194.8|194.2|194|194.2|194.6|185.6|184|181.8|184.2|183.6|181.8
06038|1056288|/equities/schoeller-bleck?cid=1056288|MSCI_EU_SMALLCAP||36.75|36.15|36.45|36.35|37.3|37.7|37.95|37.9|37.95|37.9|37.85|37.75|37.7|37.65|37.95|37.25|38.15|37.65|37.5|37.5|37.35||38.25|37.85|37.85|37.25|37.5|37.7|38.3|39|39.45|39.7|40|40.25|40.45|39.7|43.25|46.1|46.15|45.35|45.15|45|44.55|44.75|44.25|44.35|43.8|43|42.6|42.5|41.95|42.8||45.85|45.9|47.1|46.35|46.6|46.85|47.1|46.75|46.85|47.5|46.65|48.3|47.65|47.6|46.1|45.5|44.55|44.55|44.5|44.8|44.5|||44.3|45.1|44.9|44.95|44|43.6|43.3|42.3|41.8|41.35|41.5|41.3|40.95|40.45|41.25|42.25|41.55|41.55|41.45|42|41.65|41.25|41.75|41.7|41.35|41.5|41.45|41.75|42.35|42.4|42.05|41.55|41.75|41.9|42.05|42.2|42|43.4|42.75|43.65|44.35|44.25|43.9|45.15|46.25|44.35|44.75|44.1|43.55|43.85|43.7|43.65|43.75|43.85|42.3|42.45|42.9|42.85|43.55|44.05|43.25|42.45|43||44.3|43.55|43.85|||42.8|43.15|42.8|42.4|42.7|42.25|42|41.05|40.4|41.2|41.3|41.05|40.7|41.3|40.55|41.3|41.6|41.55|41.7|41.6|41.6|41|41.4|42.5|45.8|46|46.45|47.75|47.5|47.75|47.6|46.9|47.15|47.2|49|48.15||47.5|47.7|47.55|47.1|47.3|47.65|48.25|49|49.45|50.8|51.5|52|51.7|52.2|51.8|51.9|52.2|52.6|52|52.4|52|52.8|56.4|57.3|54.7|54.5|53.7|53.8|55.2|54.4|55.6|56.3|55.4|56.4|55.6|55.8|56|54.9|53.8|53.8|53.7|54.1|53|53.2|51.3|52.1|51.9||50.8|51.7||54.7|54.9||56.7|56|55.5|56.5|56|55.6||55.8|56.2|55.3|54.4|54.5|55|55|53.5
06039|1010692|/equities/kamux-suomi-oy|MSCI_EU_SMALLCAP||5.22|5.2|5.18|5.2|5.22|5.2|5.25|5.26|5.28|5.35|5.45|5.45|5.54|5.47|5.54||5.53|5.49|5.62|5.55|5.57|5.66|5.85|5.87|5.91|5.93|5.99|5.95|6.01|6.09|6.1|5.86|5.79|5.8|6.04|5.99|5.94|6|5.97|6.06|5.75|5.91|5.86|5.79|5.75|5.64||5.5|5.48|5.46|5.36|5.31||5.33|5.45|5.53|5.4|5.4|5.34|5.26|5.36|5.47|5.55|5.57|5.75|5.76|5.88|5.84|5.88|5.93|5.84|5.97|5.84|5.72|||5.795|5.83|5.86|5.84|5.73|5.62|5.5|5.385|5.39|5.395|5.53|5.45|5.425|5.325|5.29|5.425|5.23|5.375|5.285|5.2|5.305|5.27|5.35|5.17|5.12|5.16|5.125|5.13|5.135|5.24|5.195|5.165|5.205|5.29|5.285|5.27|5.225|5.22|5.085|5.08|5.115|5.19|5.225|5.23|5.205|5.185|5.23|5.205|5.18|5.1|5.24|5.23|5.34|5.37|5.515|5.36|5.425|5.43|5.52|5.435|5.545|5.46|5.65||5.61|5.7|5.63|||5.7|5.615|5.68|5.625|5.56|5.55|5.625|5.365|5.46|5.43|5.51|5.515||5.45|5.485|5.42|5.43|5.495|5.465|5.385|5.41|5.355|5.405|5.355|5.31|5.435|5.405|5.585|5.715|5.52|5.565|5.89|5.75|5.695|5.595|5.7|5.405|5.15|5.1|4.884|4.934|5.095|5.01|5.06|5.1|5.37|5.33|5.3|5.35|5.245|5.315|5.375|5.35|5.445|5.35|5.435|5.335|5.4|5.455|5.5|5.555|5.665|5.58|5.48|5.56|5.645|5.695|5.765|5.695|5.75|5.725|5.715|5.755|5.835|5.955|5.955|5.86|5.98|6.065|6.115|6.09|6.115|5.975|5.945|5.81|5.625|5.665|5.835|5.95|5.915|5.825|5.95|6.07|6.055|6.055|5.995|5.355|5.45|5.435|5.42|5.47|5.37|5.37|5.38|5.23|5.22
06040|989768|/equities/edreams-odigeo-sa?cid=989768|MSCI_EU_SMALLCAP||7.05|6.81|6.79|6.76|6.72|6.67|6.76|6.58|6.59|6.5|6.52|6.32|6.51|6.73|6.75|6.85|6.79|6.73|6.8|6.7|6.77|6.9|7.16|7.05|7.08|7.22|7.19|7.12|7.11|7.12|7|6.93|6.85|6.8|6.79|6.61|6.69|6.9|7.12|7|6.92|6.78|6.69|6.5|6.59|6.59||6.62|6.47|6.59|6.36|6.2||||6.21|6.12||6.16|6.14|6.14|6.13|6.14|6.07|6.13|6.13|6.26|6.41|6.4|6.39|6.43|6.5|6.6|6.6|||6.78|6.46|6.71|6.55||6.48|6.47||6.39|6.34|6.4|6.46|6.51||6.7|6.69|6.69|6.77||6.86|6.84|6.88|6.9|6.9|6.9|6.95|6.85|7.03||7.06|7.06|7.13|7.05|7.22|6.99|7.11|7.07|7.14|7.06|7.15|6.99||6.87||6.93|6.93|6.93|6.97|6.96|7.01|7.16|7.03|7.09|6.96|7.14|7.06|7.37||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06041|532|/equities/agfa-gevaert|MSCI_EU_SMALLCAP||1.208|1.22|1.202|1.184|1.198|1.202|1.202|1.166|1.124|1.122|1.114|1.12|1.122|1.138|1.15|1.15|1.154|1.148|1.168|1.154|1.164|1.16|1.148|1.146|1.18|1.142|1.148|1.16|1.182|1.18|1.206|1.18|1.156|1.178|1.16|1.086|1.092|1.106|1.106|1.13|1.13|1.168|1.208|1.18|1.36|1.36|1.314|1.322|1.292|1.28|1.24|1.23||1.198|1.204|1.164|1.158|1.164|1.194|1.18|1.138|1.172|1.19|1.182|1.202|1.218|1.244|1.244|1.276|1.264|1.278|1.302|1.304|1.282|||1.33|1.314|1.294|1.292|1.286|1.234|1.228|1.2|1.128|1.064|1.112|1.228|1.074|1.05|0.993|1.054|1.04|1.016|1.04|1.11|1.032|1.05|1.07|1.048|1.072|1.116|1.118|1.126|1.122|1.206|1.214|1.202|1.216|1.258|1.214|1.214|1.19|1.218|1.224|1.224|1.244|1.262|1.262|1.23|1.224|1.188|1.184|1.164|1.148|1.17|1.188|1.216|1.228|1.256|1.28|1.288|1.316|1.356|1.37|1.36|1.388|1.392|1.436||1.47|1.452|1.47|||1.384|1.332|1.3|1.3|1.25|1.268|1.318|1.262|1.296|1.342|1.462|1.36|1.34|1.354|1.342|1.364|1.36|1.46|1.464|1.484|1.474|1.454|1.466|1.48|1.562|1.59|1.65|1.68|1.674|1.554|1.54|1.582|1.584|1.59|1.62|1.604|1.556|1.482|1.522|1.444|1.43|1.432|1.478|1.53|1.486|1.498|1.522|1.54|1.6|1.64|1.62|1.636|1.7|1.73|1.62|1.692|1.742|1.76|1.73|1.786|1.83|1.806|1.834|1.824|1.836|1.87|1.892|1.91|1.854|1.88|1.94|1.962|1.95|1.976|2.04|2.04|2.04|2.055|2.09|2.08|2.11|2.105|2.07|2.105|2.145|2.135|2.215|2.265|2.34|2.35|2.32|2.34|2.37|2.355|2.375|2.355|2.38|2.37|2.385|2.405|2.42|2.36|2.32|2.38|2.34|2.32
06042|27740|/equities/origin-enterprises-plc|MSCI_EU_SMALLCAP||3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.3|3.3|3.3|3.17|3.07|3.07|3.11|3.11|3.11|3.11|3.11|3.11|3.11|3.11|3.11|3.11|3.11|3.11|3.11||3.11|3.11|3.03|3.03|2.95|3.1|3.1|3.1|3.3|3.3|3.3|3.3|3.3|3.3||3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.21|3.21|3.21|3.21|3.21|3.21|3.21|3.21|3.21|3.21|3.21|3.21|3.1|3.1|3.1|3.1|||3.1|3.1|3.1|3.01|3.01|3.01|3.01|3.01|3.01|3.01|2.93|2.8|2.8|2.75|2.9|2.9|3|3|3.1|3.26|3.26|3.26|3.26|3.26|3.26|3.26|3.26|3.26|3.26|3.26|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.3|3.3|3.3|3.3|3.3|3.3|3.2|3.3|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.5|3.5||3.5|3.5|3.5|||3.5|3.5|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.59|3.59|3.59||3.5|3.5|3.5|3.5|3.5||3.5|3.5|3.5|3.5|3.5|3.5||3.3||3.15|3.15|3.2||3.2||3.2|3.2|3.2||3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.4|3.4|3.4|3.4|3.4|3.4||3.27|3.27|3.27||3.27|3.27|3.27|3.27|3.27|3.36|3.36|3.15|3.15|3.15||3.18|3.18|3.21|3.21|3.21|3.21|3.26|3.31|3.4|3.4|3.4|3.4|3.3|3.3|3.3|3.3||3.3|3.3||3.3|3.3|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.3|3.3|3.3|3.3|3.15|3.2|3.23|3.23|3.23
06043|1167757|/equities/meltwater-bv|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.55|16.96|17.2|17.51|19|17.93
06044|29870|/equities/juventus-footbal-club-spa|MSCI_EU_SMALLCAP||2.43|2.4105|2.4145|2.392|2.4185|2.53|2.414|2.33|2.2665|2.264|2.2135|2.2|2.22|2.2|2.21|2.198|2.1535|2.0985|2.074|2.023|2.012|2.03|2.0385|2.022|1.95|1.929|1.9288|1.94|1.9436|1.9198|1.9288|1.9298|1.875|1.94|1.8652|1.8628|1.8642|1.8504|1.8934|1.9418|1.9568|1.95|1.9566|1.92|1.9528|1.9108|1.887|1.8862|1.91|1.8568|1.8694|1.8096||1.767|1.7782|1.7256|1.7068|1.7292|1.755|1.7386|1.7032|1.7594|1.76|1.768|1.8594|1.8824|1.8476|1.9538|2.082|2.142|2.099|2.1165|2.178|2.162|||2.2675|2.186|2.164|2.166|2.25|2.1475|2.327|2.4|2.33|2.2275|2.34|2.381|2.38|2.495|2.4073|2.2678|2.3501|2.2323|2.2029|2.2003|2.2191|2.2003|2.2025|2.1734|2.1666|2.0855|2.0642|2.1214|2.1|2.1179|2.1342|2.1158|2.0983|2.0966|2.0825|2.0829|2.0484|2.0902|2.0292|1.9937|1.9621|1.9207|1.893|1.8866|1.9071|1.87|1.9993|2.0817|2.0437|2.1717|2.1546|2.1342|2.1273|2.1342|2.141|2.1325|2.1581|2.1564|2.1751|2.1666|2.1922|2.1956|2.2025||2.1956|2.2195|2.2605|||2.2025|2.2503|2.1342|2.1239|2.1342|2.1393|2.1205|2.1256|2.1342|2.1325|2.1444|2.1256|2.1273|2.129|2.141|2.1512|2.1205|2.1222|2.1495|2.1359|2.1495|2.1342|2.1359|2.1598|2.1581|2.1393|2.1307|2.1854|2.1905|2.1854|2.1734|2.1854|2.1803|2.1956|2.2042|2.2059|2.1632|2.1512|2.1564|2.1393|2.1478|2.1495|2.1666|2.2007|2.2229|2.1598|2.1615|2.1854|2.211|2.1734|2.1922|2.2366|2.2537|2.2451|2.2042|2.409|2.409|2.5149|2.5081|2.549|2.5695|2.6003|2.561|2.6207|2.6293|2.7027|2.7061|2.742|2.7232|2.7198|2.6925|2.7403|2.7215|2.7659|2.7471|2.689|2.7164|2.7642|2.8905|2.9434|3.1005|3.1039|3.1056|3.0903|3.0561|3.0629|2.9759|2.9451|2.9332|2.9281|2.8495|2.8649|2.9264||2.9144|2.8444|2.8171|2.7915|2.7283|2.7915|2.8205|2.8068|2.8734|2.9298|2.9178|2.9093
06045|989893|/equities/piaggio---c-spa?cid=989893|MSCI_EU_SMALLCAP||2.709|2.685|2.715|2.849|2.849|2.855|2.836|2.857|2.806|2.832|2.802|2.779|2.777|2.822|2.882|2.812|2.822|2.765|2.761|2.722|2.717|2.761|2.779|2.777|2.758|2.859|2.863|2.871|2.88|2.836|2.804|2.802|2.804|2.806|2.81|2.777|2.804|2.841|2.859|2.863|2.863|2.857|2.882|2.853|2.898|2.921|2.863|2.845|2.836|2.818|2.773|2.769|2.787|2.787|2.777|2.699|2.678|2.72|2.722|2.75|2.783|2.781|2.8|2.742|2.845|2.826|2.834|2.845|2.894|2.925|2.875|2.918|2.896|2.882|||2.929|2.902|2.892|2.904|2.875|2.873|2.822|2.861|2.857|2.859|2.902|2.863|2.863|2.824|2.808|2.838|2.861|2.855|2.96|3.113|3.126|3.152|3.158|3.181|3.15|3.117|3.126|3.115|3.167|3.161|3.156|3.103|3.093|3.136|3.152|3.21|3.132|3.115|3.113|3.128|3.089|3.076|3.074|3.072|3.122|3.111|3.089|3.064|3.015|3.042|2.99|2.976|3.064|3.066|2.947|2.949|2.941|2.935|2.941|2.951|2.896|2.855|2.927||2.994|3.005|2.966|||2.988||2.972|2.929|2.904|2.929||2.851|2.804|2.824|2.834|2.855|2.882|2.843|2.818|2.685|2.664|2.672|2.668|2.681|2.685||2.637|2.674|2.713|2.685|2.693|2.72|2.701|2.654|2.654|2.666|2.656|2.619|2.601|2.67|2.605|2.56|2.533|2.656|2.666|2.582|2.615|2.648|2.617|2.812|2.902|2.902|2.935|2.906|2.914|2.984|2.994|2.99|2.923|2.912|2.929|2.906|2.939|2.998|3.042|3.021|3.007|2.976|3.167|3.349|3.345|3.417|3.347|3.388|3.528||3.497||3.54|3.511|3.556|3.591|3.595|3.565|3.54|3.52|3.567|||3.425|3.456|3.429|3.466|3.452||3.401|3.376||3.337|3.36|3.411|3.421|3.407|3.437|3.52|3.478||3.552|3.614|3.485
06046|14161|/equities/saras-spa|MSCI_EU_SMALLCAP||1.62|1.6165|1.62|1.618|1.618|1.625|1.6245|1.621|1.622|1.6205|1.619|1.618|1.617|1.6175|1.6175|1.62|1.623|1.621|1.626|1.626|1.624|1.63|1.63|1.625|1.6375|1.628|1.617|1.634|1.6385|1.6135|1.625|1.613|1.61|1.621|1.613|1.6105|1.6115|1.615|1.6215|1.6335|1.765|1.765|1.765|1.7695|1.769|1.769|1.774|1.77|1.769|1.77|1.768|1.77||1.77|1.7745|1.771|1.77|1.775|1.7755|1.777|1.772|1.7705|1.783|1.781|1.788|1.79|1.8|1.8065|1.8055|1.806|1.785|1.781|1.782|1.776|||1.772|1.775|1.774|1.767|1.771|1.7775|1.785|1.7805|1.786|1.7595|1.76|1.7535|1.751|1.75|1.75|1.7505|1.75|1.75|1.75|1.75|1.748|1.7575|1.732|1.73|1.7315|1.7195|1.73|1.7225|1.73|1.73|1.7485|1.723|1.7165|1.728|1.795|1.662|1.645|1.588|1.5805|1.5345|1.5515|1.574|1.537|1.65|1.65|1.69|1.702|1.7515|1.7455|1.6775|1.6535|1.6985|1.706|1.619|1.6095|1.5645|1.53|1.5445|1.501|1.5165|1.616|1.59|1.5915||1.616|1.606|1.6205|||1.62|1.6225|1.627|1.6005|1.59|1.61|1.569|1.5955|1.596|1.61|1.583|1.5145|1.49|1.509|1.48|1.505|1.4885|1.476|1.47|1.457|1.453|1.461|1.4495|1.4495|1.459|1.4295|1.3995|1.433|1.439|1.389|1.357|1.3055|1.33|1.361|1.3995|1.411|1.442|1.382|1.3725|1.381|1.36|1.297|1.2725|1.23|1.326|1.3265|1.34|1.3315|1.328|1.305|1.291|1.2885|1.2755|1.3015|1.2745|1.2705|1.252|1.2595|1.287|1.2945|1.3555|1.3265|1.327|1.3475|1.3665|1.427|1.388|1.3415|1.35|1.328|1.327|1.346|1.3415|1.3445|1.338|1.3245|1.293|1.263|1.305|1.313|1.313|1.3145|1.3725|1.354|1.296|1.244|1.225|1.2055|1.221|1.215|1.1895|1.19|1.2155||1.2175|1.2225|1.221|1.1775|1.1465|1.175|1.2165|1.186|1.185|1.2275|1.2995|1.292
06047|1116048|/equities/samhallsbyggnadsbolaget-i-d|MSCI_EU_SMALLCAP||7.96|7.86|7.575|7.4|7.73|7.425|7.28|7.485|7.92|7.935|7.09|6.4|5.9|7.715|8.52||8.2|7.605|7.55|8.2|7.055|7.25|7.34|7.085|7.265|7.23||7.235|7.17|7.175|7.375|6.875|6.83|6.9|6.03|5.905|5.97|6.145|5.93|6.01|7.06|7.49|7.64|7.625|6.9|6.84||6.45|6.66|6.41|5.91|6.045||5.79|5.595|5.53|5.47|5.62|5.975|5.98|5.955|5.86|5.62|5.715|5.625|5.94|6|6.25|7.025|6.795|6.54|6.475|5.875|5.59|||5.55|5.522|5.548|4.99|4.549|4.288|4.146|4.158|4.267|4.11|4.394|4.472|4.4|4.4|4.27|4.238|4.058|4.112|4.118|4.47|4.467|4.515|4.189|4.214|4.353|4.424|4.176|4.319|4.333|4.415|4.53|4.501|4.47|4.561|4.279|4.363|4.401|5.194|5.172|5.462|5.49|5.81|5.516|5.584|5.402|5.17|4.655|4.718|4.78|4.796|4.933|5.042|5.038|5.182|5.54|5.356|5.782|5.666|5.722|5.652|5.754|5.55|5.808||6.024|5.926|6.04|||5.914|5.636|5.718|5.932|5.728|5.602|5.666|5.256|5|5|4.961|4.989|4.649|4.217|4.129|4.062|3.941|4.081|3.881|3.991|3.996|4.263|4.096|3.9|4.37|4.235|4.068|3.92|4.12|3.387|3.71|3.939|3.61|3.855|3.826|3.837|3.645|3.197|3.488|3.181|3.209|3.306|3.233|3.289|3.198|3.35|3.309|3.351|3.398|3.539|3.527|3.737|3.783|4.038|3.91|4.03|4.4|4.435|4.285|4.564|4.308|3.949|4.25|4.008|3.997|3.001|3.078|3.194|3.038|3.04|3.096|3.296|3.315|3.374|3.55|3.396|3.458|3.743|3.573|3.565|3.572|3.466|3.424|3.411|3.5|3.301|3.21|3.422|3.489|3.472|4.101|4.114|4.094|4.07|4.333|4.327|4.47|4.155|3.956|4.03|4.098|4.038|4.08|4.237|4.347|4.408
06048|989726|/equities/biesse-spa?cid=989726|MSCI_EU_SMALLCAP||10.68|10.66|10.52|10.44|10.66|10.67|10.75|10.77|10.48|10.61|10.635|10.74|10.62|10.85|11.09|10.785|10.89|10.64|10.83|10.74|10.81|11.08|11.66|11.54|11.73|11.82|11.92|11.78|11.89|11.94|11.985|12.14|12.23|12.55||11.84|11.85|11.89|11.73|11.98|12.48|12.58|12.96|12.3|12.5|12.52|12.35|12.16|12.23||12.17|11.93|12.11|12.11|12.07|11.55|11.48|11.62|11.65|11.56|11.62|11.54|11.55|11.69|11.83|11.83|12.03|12.22|12.26|12.39|12.34|12.58|12.25|12.01|||12.41|12.4|12.3|12|11.78|11.61|11.41|11.34|11.46|11.22|11.6|11.74|11.65|11.66|11.74|11.71|11.72|11.82|12.02|11.86|12.23|12.45|12.68|12.64|12.78|12.77|12.57|12.22|12.24|12.28|11.98|11.9|11.83|11.92|11.94|11.89|11.76|11.85|12.11|12.35|12.17|12.22|12.08|12.13|12.21|12.22|12.12|12.02|11.79|11.88|11.98|11.74|11.84|12.14|12.41|12.16|12.16|||11.96|11.8|11.97|12.4|||||||12.35|12|12.02|12|12.08||11.94|11.27||11.41|11.34|11.29|11.26|11.26|11.11||11.39|11.56|11.29|11.45|11.12|11.14|11.11|11.07|11.32|11.22|11.35|11.3|11.2|10.92||10.89|10.78|10.36|10.44|||||9.61|9.76|9.97|10.11||10.31|10.22|10.64|10.64|10.78|11.01|11.09|11.27|||11.03|10.9|||10.85|10.96|11.03|10.92|10.94||11.22||11.16|11.51|11.4|11.48|11.65|11.74|11.71||||||12.86|12.79|12.86|13.04|12.47|||12.05|12.23|12.42||12.47||12.27|11.97||11.57|11.45|11.49|11.52|11.38|11.6|11.85|11.89|12.38|12.3|12.27|
06049|1167617|/equities/renewcell-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3|5.645|5.15|5.15|5.005|5.36|5.325|5.82|6.305|7.5|6.54|6.6|6.14|7.2|7.72|8.23|8.88|9.58|10|10.2|10.3|9.15|9.045|9.05|9.19|9.045|9.41|8.845|8.975|8.94|9.3|9.205|9.135|10.3|9.13|9.58|8.64|8.85|8.99||7.68|7.985|8.2|||8.55|8.025|7.63|7.445|7.995|8.28|8.27|6.98|7.255|7.63|7.78|7.975|7.9|7.265|7.44|7.57|8.005|8.155|8.38|9.115|7.9|7.215|6.435|6.24|8.645|8.765|8.8|9.47|9.565|8.795|9.21|9.105|8.825|10|10.2|11.81|11|10.92|12.18|10.5|11.89|8.045|7.9|8.3|7.9|8.32|6.2|8.515|11.11|11.93|13.7|52.9|54.1|54.75|55.95|59.15|58.5|57.7|60.55|65|67.9|64.85|65|67|67.9|69.3|69|70.75|72.5|72.45|76.05|76.4|71.8|70.5|73.45|73.55|73.85|77.5|81.5|84.1|86.6|92.5|87.6|86|82.95|81.8|74.9|76.55|76|69.2|68.5|66.75|68.65|70.45|73.6|76|74.1|74.5|76.85|76.35|75.5|75.7|77|79.65|73.3|74.75
06050|989700|/equities/attendo-international-publ-ab?cid=989700|MSCI_EU_SMALLCAP||43.18|43.08|43.18|43.63|45.53|45.78|45.23|44.8|43.93|43.68|43.68|43.73|43.08|43.68|43.78|43.275|43.28|43.28|43.28|42.65|42.8|43.33|44.6|44.3|44.15|44.05|44.75|44.75|44.45|42.5|42.2|43.08|42.9|44.4|43.95|43.88|42|41.53|43.08|43.18|43.28|42.7|44.2|44.1|45.38|45.78|43.88|43.88|43.88|43.35|43.43|43.43|42.25|42.25|42.25|42.1|41.58|43.23|46.6|46.4|47.23|47.03|46.4|45.73|44.4|45.13|45.23|44.6|44.25|44.3|43.63|43.68|42.45|41.38|||40|40|39.92|40|39.88|39.48|39.23|39.83|38.65|37.67|38.05|38.15|37.78|37.33|36.95|37.33|37.53|37.63|37.88|37.38|37.13|37.23|37.17|37.17|36.85|36.75|37.33|37.83|38.5|38.85|39.33|39.78|39.88|39.83|38.15|39.53|39.38|38.6|38.8|39.08|40.85|40.6|40.75|41.58|40.6|40.1|40.35|40.3|40.9|38.85|39.83|40.25|38.6|39.13|37.63|37.63|37.78|37.77|38.65|35.92|35.92|35.02|36.5||35.83|35.33|36.2|||36.55|36.55|36.5|36.8|35.58|35.83|35.12|34.05|33.73|33.77|34.15|33.92|34.35|34.8|35.23|35.02|34.75|35.23|34.35|34.3|35.02|36.2|36.25|36.1|36.7|36.85|37.73|37.67|37.42|36.75|36.8|36.55|36.75|36.65|37.12|36.2|36.2|35.27|35.38|33.73|33.27|32.55|31.12|31.82|28.6|29.18|29.48|29.48|28.85|29.23|29.77|29.27|28.7|28.45|28.05|28.2|28.35|28.6|28.95|29.68|28.15|28.1|28|28.25|28.95|29.38|29.23|29.1|28.45|28.9|29.07|29.48|28.9|29.62|29.62|29.68|29.62|30.5|30.95|31.68|31.52|31.12|31.27|31.73||31.77|31.18|30.95|31.27|30.8|30.4|31.02|30.55|30.35|30.3|31.32|31.27|31.23|31.43|31.52|31.68|31.43|31.32|31.82|31.88|32.3
06051|29964|/equities/zignago-vetro-spa|MSCI_EU_SMALLCAP||11.74|11.64|11.56|11.56|12.04|12.36|12.1|12.06|11.64|11.82|11.8|12.06|11.8|11.9|12.04|11.8|12.12|11.6|11.78|11.72|11.64|11.72|12.14|11.88|12.1|12.2|12.14|12.04|11.8|11.8|12.06|12|11.7|12.16|12.24|11.4|11.46|11.56|11.54|11.82|11.82|11.94|11.94|12|11.98|12.72|12.48|12.36|12.52|12.62|12.62|12.64||12.52|12.84|12.54|12.42|12.46|12.36|12.32|12.26|12.26|12.94|12.96|13.44|13.38|13.42|13.3|13.38|13.3|13.24|13.44|13.18|13.1|||13.26|13.52|13.32|13.14|12.96|12.62|13|13.24|13.38|13.16|13.58|13.32|13.2|13|13.28|13.16|13.18|13.2|13.08|13.28|13.08|13.12|13.18|13.26|13.16|13.28|13.18|13.28|13.34|13.24|13.02|13.2|13.18|13.4|12.84|12.82|13.48|13.6|13.66|13.64|13.5|13.56|13.74|14.02|14.18|13.88|13.64|13.54|13.58|13.32|13.42|13.38|13.62|13.6|13.74|13.9|13.82|13.9|14.08|13.86|13.88|13.82|14.24||14.26|14.42|14.4|||14.44|14.34|14.2|14.24|14.2|14.02|14.18|13.7|13.46|13.6|13.52|13.5|13.5|13.34|13.3|13.56|13.32|13.24|13|12.86|12.64|12.7|12.58|12.5|12.66|12.54|12.46|12.5|12.4|12.64|12.52|13|13.24|13.4|12.7|12.66|12.4|12.36|12.36|12.42|12.26|12.24|12.22|12.34|12.1|12.2|12.38|12.5|12.68|12.72|13|13.38|13.62|13.66|13.64|13.76|13.8|13.72|13.8|14.02|14.18|14.16|13.82|13.78|13.92|14.06|14.28|14.4|14.42|14.72|14.74|14.8|14.66|14.8|15.18|15.18|15.3|15.54|15.78|15.98|16.04|16.06|16|16|15.66|15.58|15.18|15.16|15.24|15|15.38|15.7|15.56||15.8|16|16.14|16.28|16.32|16.22|16.22|16.28|16.42|16.4|16.3|16.34
06052|26307|/equities/neurosearch|MSCI_EU_SMALLCAP||292|297|296.5|296.5|296.5|305|305|305.5|303|309|304|300.5|301|300|300|301|302.5|294|291.5|283.5|281.5|291.5|298|292.5|300|314.5|305||297|302|293|289.5|298|301|293.5|288.5|291.5|295.5|297.5||296.5|290.5|287.5|286.5|293|||284|275|273|277.5|277.5|277|283.5|284.5|277|264|272|273.5|268.5|271|275|274.5|274.5|275.5|284.5|290.5|292.5|294.5|289|274|275|281|277||||280|284.5|283|280.5|272|259.5|258.5|263|263.5|265.5|265.5|273|272.5|269|264.5|267.5|250|255|266.5|280|277.5|284.5|287|282.5|292|292|303|304.5|295|299.5|303|300.5|306|302|300|300|302|303.5|296.5|304|310.5|308|286|284.5|283|279|278|280|275.5|290|286.5|290.5|289|293.5|290|290|299|294|300|300.5|290.5|293||294|296|298|||301.5|296|293|303|305|305.5|300|271.5|269|274.5|284.5|281|287.5|285|284.5|282|278.5|283.5|286|292.5|291.5|287|284.5|279|284.5|280.5|274|286|277|265.5|261.5|264|256|253.5|254|259|260.5|249|279.5|271|266.5|266|263|274.5|275.5|274.5|292|308.5|317|331|334|339.5|351|345.5|336|341|339.5|336.5|330|360|363.5|357.5|358|354.5|362.5|379.5|376|384|373|380|374|372.5|339.5|340.5|352|358|357.5|358|362.5|371|371.5|377|379|372|366.5|362.5|371|369|363.5|364|351|348|357|353|351|341.5|350|350|335.5|332|343|384.5|405|415|423|419
06053|964562|/equities/adesso-ag|MSCI_EU_SMALLCAP||91.6|90.3|87|87|87.3|86.6|85.3|82.7|82.5|82.5|83.8|86.2|88.6|92|92|90.2|92.2|90.3|95.4|96.4|96.8|95|98.9|99.3|100.4|101.4|99.1|101.2|100.2|97.4|98.4|98.5|96.1|97.2|99|97.5|96.3|97.1|96|94.5|93.7|97.2|100|102.4|103.8|106.4|105.8|106.6|110|107.4|111.6|107.8||109.4|108.2|106.8|104.2|106.4|107.2|104.6|102.4|104.2|104.4|105.2|107.2|108.6|112|112.2|110.8|112|110.6|111.8|109.2|106.2|||109.2|113.2|107.4|106.8|108.8|107.6|114|116.2|116.2|119|118.6|118|115.6|117|118.8|120|117.2|115.6|115|116|114.6|113.6|114.2|109|99.2|95.1|93.2|96.5|99.6|97.6|96.2|95.3|93.5|96.3|93.5|92.6|91.7|92.9|96.4|99.1|97.2|93.1|96|93.4|96.9|96.9|97|99.4|98.2|98.3|97.7|96.6|97.3|99.1|102.6|98.2|101.8|104.2|103.8|105|105.8|104.2|108||107.4|106.6|106.4|||104.8|102|103|100|95.6|94.2|94.3|91|93|95.2|97.3|98.6|100.4|98.9|96.7|99.2|97.8|103.4|98.7|97.8|99.4|100.2|99.4|96.9|99.3|98.9|98.5|99.3|97.8|94.2|93.9|96.5|92.2|92.2|90.8|92.3|92.7|87.3|89.1|88.4|86.3|83.2|86.5|89.1|88|88.5|90.3|92|92.7|93.4|92.3|95|96.9|92.8|95|97.8|97.1|100.2|100.2|100.4|102.6|101.2|102.6|103.6|105.6|108|106.2|110.2|110|109.2|113.4|113.8|112.8|111.4|112.8|113|113.6|113.6|114|113.6|114.2|115.6|113.8|114.8|112.4|110|111.8|110|109.6|107.6|107.4|107|109.8|105.6|109.6|102|103.2|104|105.6|109.6|107.6|107.4|110.2|109.4|106.2|105.8
06054|963706|/equities/cmc-markets-plc|MSCI_EU_SMALLCAP||320|323|332|329.5|332|339|334.5|324.5|330.5|339.5|327|328|321.5|314|323.5|317.5|317|281|269|254|257.5|259|263|259|264.5|267|267.5|274.5|281|280|281.5|284|284|280||280.5|273.5|265|268|268|264|263.5|265|259.5|272|269.5|263.5|264|264.5||254|254|258|262|273.5|274|261|252.5|257|250.5|246|247.5|245.5|236|238|238|241|238|241|241|234.5|232|231.5|228|||217.5|219.5|188|187|185.4|184|180|173.8|167.4|167.6|168.8|166.4|164.2|165|165.8|167.8|169|168|168.8|167.2|167|167.4|166.2|166.8|165.2|166.6|166.2|163.6|167|168.4|168|170|167|162.4|160.6|159.8|159.2|158.2|157|132.8|132.2|135.8|135.4|135.4|137.4|135.4|136.4|134.2|135.2|132.6|133.8|133.8|135.6|138.2|131.2|127.4|128.4|129|133.8|110|111.6|111|105.8||105|104.2|106.6|||104|102.2|101.8|99.1|95.7|98.6|99.2|95.4|93.8|97.4|97.2|95.6|96.5|92.8|89.8|90.9|90|92.6|89.2|91|92.2|92|92.8|95.4|93.6|93.1|93.4|95|98.7|94.4|97.1|99.5|98.2|98.5|99.2|97.3|94.9|93.7|94.3|95.5|93.5|95.8|96.4|97.9|100.2|99|96.2|93.9|94.6|94.5|95.1|97.1|97.3|100.6|98.9|99.7|100|100.4|102.2|102.6|105.2|105|106.2|107.8|109|109.4|107.8|107.8|107.4|105.2|105|102|101.4|101|103|102.6|100.8|103.8|102.4|106.4|107.8|106|114.8|116.2||110.2|122|123|123.6|125|128|130.2|131.8|131.4|130.2|128.6|131|132.4|133.6|133.2|135|136.6|137|138.4|139.8|140.8
06055|1097842|/equities/renalytix-ai|MSCI_EU_SMALLCAP||13.5|13.9|11|11|11|11|11|11|11|11|11|11.5|12.75|14.5|16.25|17.5|17.5|17.5|17.25|17.5|19.25|16.25|16.25|16.25|16.5|16.5|16.5|16.5|16.75|16|16.5|17.5|18|19||18.5|19.5|19.5|21.5|22.5|23|23.5|23.5|24.5|25.25|25.5|25.5|26.5|26.5||27.5|28|24|21.5|24|24.5|25.5|26.5|27.5|29|30|30|30|31|32.5|32.5|30|29.5|29|28.5|28.5|28|29|32|||33.5|35|35|35.5|33|35.5|35|35.5|32.5|32.5|32|29|32|40|39.5|41|42|47.1|50.4|40|40.5|30|28.5|26.25|27|26|25.5|28|33.5|28.5|32|45.5|38.25|46|14|10.25|10.75|10.75|10.75|10.75|11.25|11.75|11.75|11|11.75|11.75|11.75|11.75|11.5|11.25|12.25|12.25|13|13|13|13|13.5|15.5|16.5|16.5|15|15.2|15.5||15.5|16.5|18|||14.7|14|14|14|15.5|15.5|15.5|15.5|15.5|15.5|16|16|16|18|18|19|21|21.5|22|22.5|22.5|21|21|22.5|23.5|24.5|24.5|23|27.5|37.5|38|38|38.5|38.5|38.5|42|42.5|42.5|42.5|42.5|40|41|41|42|48.5|52.5|47.5|47.5|48|47.5|47.5|47.5|42.5|47.5|47.5|47.5|52.5|57.5|62.5|62.5|60.5|57.5|77.5|82.5|82.5|85|82.5|85.4|86|86|86|87.5|90|90|95.5|100|100|105.5|110|110|115|120|120|120||110|107|106|107.5|97.5|97.5|100.5|102.5|102.5|105|107.5|107.5|107.5|107.5|107.5|107.5|110|107.5|110|115|112.5
06056|32250|/equities/metrovacesa-sa|MSCI_EU_SMALLCAP||8.26|8.18|8.16|8.11|8.17|8.1|8.06|8.1|8.07|8.04|8.08|8.11|8.18|8.14|8.14|8.14|8.22|8.2|8.13|8.1|8.16|8.26|8.35|8.28|8.43|8.37|8.58|8.72|8.73|8.66|8.75|8.58|8.66|8.72|8.68|8.79|8.8|9.08|9.05|9.96|9.21|9.3|9.18|9.14|9.01|8.95|8.86|8.81|8.73|8.58|8.58|8.69||8.65|8.45|8.36|8.31|8.28|8.19|8.15|8.09|8.16|8.14|8.08|8.15|8.12|8.12|8.14|8.04|8.03|8.12|8.16|7.97|8.06|||8.15|8.05|7.89|7.8|7.76|7.65|7.57|7.52|7.5|7.58|7.58|7.5|7.68|7.72|7.71|7.69|7.74|7.68|7.63|7.48|7.58|7.58|7.67|7.78|7.57|7.78|7.63|7.48|7.59|7.6|7.69|7.7|7.79|7.81|7.88|7.96|8.19|8.22|8.23|8.15|8.18|8.09|8.16|8.18|8.05|8.05|8|8|8.01|8|8.02|8.06|8.06|8.11|8.05|8.18|8.23|8.19|8.19|8.02|8.01|8.15|8.22||8.08|8.16|8.14|||8.02|8.31|8.54|8.54|8.92|8.9|8.75|8.65|8.67|8.74|8.78|8.7|8.66|8.57|8.57|8.41|8.36|8.43|8.35|8.31|8.3|8.33|8.2|8.22|8.15|8.18|8.02|8.03|8.01|8.04|8|8.04|8.02|8.01|8.02|7.93|7.67|7.67|7.66|7.61|7.6|7.59|7.51|7.52|7.52|7.51|7.5|7.51|7.51|7.53|7.5|7.46|7.44|7.43|7.42|7.35|7.36|7.35|7.35|7.37|7.35|7.31|7.28|7.22|7.22|7.23|7.26|7.32|7.22|7.25|7.26|7.2|7.2|7.2|7.22|7.23|7.21|7.2|7.21|7.2|7.24|7.2|7.2|7.2|7.2|7.21|7.3|7.11|7.07|7.06|7.04|7.29|7.26|7.33|7.29|7.3|7.26|7.25|7.14|7.23|7.27|7.25|7.33|7.27|7.32|7.37
06057|52767|/equities/hexagon-compos?cid=52767|MSCI_EU_SMALLCAP|||||2.65|2.65|||||2.77|||||2.5|||||||||2.99||3.07|3.1|3||2.9||2.65|2.48|2.55||||2.35||||||||||1.85||1.67|1.45||||1.67||||1.67||1.55|1.6|||1.62|||1.75|1.8|||1.8|1.8|||||||1.76|||1.76||||1.86|||1.8|||1.88|1.86||||||||||||1.92|2.06|2.2|2.23|2.25|2.2||||2.25|2.28||2.27|2.5||2.39||||||2.39|2.31|2.44||2.53||2.5|2.62|||||||2.75|2.7||||2.62||2.56||||2.25||||||||||||||||||||||||2.2|2.39||2.34|2.29|||2.3|||||2.3|||||2.28|2.34||2.27||||||2.65|||||2.55|||2.84|||||||3.25||3.208||3.5||||||3.5||3.5||3.24|||3.0933|3.12|||2.6|||||2.49||||||2.95||
06058|1115133|/equities/solarpack-corporacion-tecnologica|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06059|985180|/equities/xanthus-holdings?cid=985180|MSCI_EU_SMALLCAP||2.265|2.27|2.245|2.275|2.24|2.285|2.23|2.25|2.13|2.02|1.98|1.95|1.81|1.724|1.784|1.7|1.66|1.61|1.57|1.56|1.58|1.612|1.612|1.612|1.614|1.624|1.592|1.624|1.6|1.64|1.714|1.556|1.644|1.69|1.72|1.672|1.652|1.698|1.72|1.722|1.742|1.722|1.722|1.632|1.646|1.658|1.7|1.7|1.834|1.78|1.784|1.676||1.65|1.662|1.7|1.646|1.632|1.67|1.596|1.566|1.5|1.636|1.624|1.698|1.762|1.784|1.7|1.782|1.83|1.666|1.64|1.622|1.59|||1.626|1.614|1.542|1.532|1.614|1.558|1.466|1.25|1.238|1.26|1.37|1.35|1.38|1.4|1.43|1.448|1.38|1.284|1.208|1.15|1.14|1.012|0.986|0.97|0.96|0.99|0.978|0.951|0.955|1|0.964|0.98|0.98|0.995|0.957|0.945|0.916|0.94|0.998|0.985|1.01|0.95|0.955|0.913|0.964|0.95|0.91|0.903|0.901|0.932|0.913|0.91|0.928|0.928|0.946|0.94|0.933|0.927|0.92|0.966|0.99|1.026|1.026||1.022|1.038|1.052|||1.038|1.012|1.086|1.05|1.054|1.048|0.965|0.96|0.924|0.909|0.854|0.85|0.84|0.85|0.858|0.88|0.89|1|0.99|0.991|0.98|0.921|0.974|0.945|0.978|0.92|0.913|0.88|0.845|0.851|0.908|0.91|0.903|0.925|0.906|0.845|0.83|0.801|0.82|0.78|0.908|0.81|0.81|0.833|0.86|0.888|0.86|0.9|0.908|0.88|0.989|0.96|0.98|1|0.96|1.03|1.006|1.036|1.046|1.114|1.08|1.02|1.08|1.156|1.12|1.076|1.17|1.096|1.17|1.158|1.13|1.15|1.08|1.102|1.186|1.15|1.196|1.208|1.25|1.226|1.28|1.348|1.498|1.494|1.398|1.38|1.408|1.42|1.366|1.356|1.386|1.412|1.416|1.408|1.434|1.4|1.34|1.264|1.22|1.24|1.23|1.258|1.192|1.182|1.224|1.17
06060|954906|/equities/alimak-hek-group-ab|MSCI_EU_SMALLCAP||118.6|114.2|114|113.8|112.6|112.2|114.6|112.8|112.8|114.2|115|112|112.4|113.2|116.8|114.6|114.6|114|115.6|117|117.8|120.6|122.6|120.2|118.4|118.4||117|116|114.2|113.6|112.6|111.4|112.8|114.4|117.8|116.2|115|114.6|113.2|112.4|112.4|112|110.4|110.2|110.4||107.2|106.6|105|104|101.8||102.6|104|102.2|97.1|93.3|95.8|96.5|94.4|94.4|94.2|94.4|95.6|95.1|93.4|94|94.6|95.3|96.1|96.7|98.3|97.2|||98|97.6|98.4|98.8|99.5|99.4|98.6|98.8|97.7|99.3|99.1|95.6|96.1|96|94.9|93.5|94.6|95.3|96.7|97.2|93.9|92.5|93.3|94|94.4|94.2|93.9|92.8|93.2|93|92.5|89.8|87.3|87.3|94.8|92.3|92.8|94.6|93.2|93.7|93.4|91.9|91.9|92.1|92|91.5|89.9|88.9|89.1|87.8|87.2|86.5|88.1|87.5|88.1|86.3|85.8|84.5|83.5|82.2|82.5|81.8|82.1||82.4|82.4|82.4|||80.9|80|79.9|77.4|76.3|77.9|77.8|76|76.7|77.7|78.5|77.3|77.4|78|78.1|79.7|80|80.9|80.4|80.1|78.5|80.2|79.6|78.6|76.5|77.2|75.8|74.2|73.7|71.8|71.1|71.3|72.3|68.8|69.6|67.7|66.8|65|65.6|65.4|63.4|63.7|61.3|67|62|61.1|62.9|63.2|64.3|65|65.6|67.9|67.5|66.3|66.3|67.6|67.5|68.5|68.5|68.2|66.6|67.5|67.5|67|68.1|70.2|71.3|70.9|70.1|70|70.7|71.2|71.4|70.5|70.6|70.1|70.4|70.6|71.9|73.4|74.2|73|73.1|73.7|73.2|73.3|71|71.1|69.8|69.5|69.9|69.3|72|71.6|73.3|73.2|74.8|73.8|74.9|76.5|76.4|75.5|76.2|76.5|76.6|76.7
06061|28201|/equities/judges-scientific-plc|MSCI_EU_SMALLCAP||11000|11350|11250|11300|11000|10850|10550|10500|10350|10200|10150|10100|9660|9200|9180|9400|9760|9900|10050|9900|10150|10050|10000|10150|10350|10400|10650|10700|10500|10900|11200|11300|11300|11400||11500|11300|10900|10800|11650|11650|11650|11800|12250|12000|12000|11750|11400|11300||11200|11300|11200|11200|11200|11150|10900|10900|11000|10450|10800|10950|10950|10900|11350|11500|11300|11200|11100|11000|10750|10700|10450|10600|||10200|10300|10400|10200|10900|11200|11600|11350|11400|11500|11700|11800|11500|11400|11350|11200|11150|10950|10700|10650|10700|10550|10700|10450|10400|10150|10150|10300|10200|10250|9980|9840|9860|9800|9800|9640|9620|9700|9700|9480|9500|9200|9420|9440|9380|9600|9400|9500|9500|9500|9500|9300|9440|9480|9580|9620|9660|9640|9360|9400|9500|9300|9400||9120|9200|9300|||9400|9480|9500|9500|9540|9900|9440|9120|9200|9080|9080|9100|9140|9080|9160|9060|8900|9140|9320|9240|9180|9120|9160|9260|9160|9180|8820|8580|8460|8220|8120|8160|8240|8180|8280|8340|8240|8160|8160|8160|8140|8100|8040|8100|8200|8180|7800|7800|7580|7400|7580|7760|7760|7780|7800|8220|8420|8740|8800|8740|8820|8900|8820|9040|9000|9050|9060|9200|8900|8800|8800|8850|8840|9000|9000|9070|9200|9250|9200|9140|9460|9420|9360|9430||9420|9500|9400|9220|9020|8660|8640|8620|8940|9060|9120|9180|9260|9300|9340|9360|9380|9530|9400|9460|9480
06062|26125|/equities/karo-bio|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06063|989900|/equities/esprinet-spa?cid=989900|MSCI_EU_SMALLCAP||||||||5.19|5.21|5.15|||||||5.25||5.09|5.03||||||5.13|||5.03|||4.95|||4.94|4.84|4.85|||4.78|4.77|4.79|4.75|4.72||5.09|5.08|5.01|5.09|5.1|5.09|5.1|||5.18|5.22|5.16||5.18|5.13||4.94|5.09|5.05|5.12|5.19|5.12|5.18|5.14|5.24|||5.43||||||5.27|5.26|5.35|5.38|||5.23|5.29|5.07|4.97||||5.01|5.06|5.05||5.15|||||||5.01|||||4.9||||||||||5.27|5.39||||||||5.2||5.21|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06064|18938|/equities/cofide-spa|MSCI_EU_SMALLCAP||0.612|0.607|0.596|0.595|0.59|0.593|0.593|0.594|0.584|0.593|0.595|0.594|0.572|0.585|0.59|0.575|0.58|0.58|0.557|0.56|0.544|0.557|0.568|0.565|0.562|0.564|0.561|0.553|0.554|0.564|0.558|0.55|0.549|0.558|0.554|0.553|0.545|0.546|0.546|0.559|0.568|0.561|0.561|0.566|0.561|0.56|0.573|0.57|0.569|0.562|0.563|0.566||0.56|0.57|0.565|0.559|0.566|0.567|0.563|0.576|0.582|0.565|0.572|0.573|0.559|0.556|0.552|0.54|0.543|0.536|0.539|0.536|0.533|||0.536|0.538|0.545|0.549|0.541|0.531|0.528|0.53|0.535|0.531|0.527|0.529|0.539|0.518|0.516|0.517|0.515|0.518|0.536|0.543|0.543|0.535|0.525|0.519|0.4775|0.47|0.4495|0.4475|0.45|0.449|0.4425|0.4495|0.4485|0.4295|0.426|0.42|0.426|0.422|0.422|0.4255|0.426|0.425|0.4275|0.422|0.4225|0.421|0.424|0.428|0.425|0.4225|0.4245|0.42|0.4235|0.417|0.4245|0.4255|0.4195|0.4245|0.428|0.422|0.426|0.422|0.4345||0.4305|0.4285|0.425|||0.4265|0.428|0.425|0.4295|0.42|0.43|0.432|0.4205|0.424|0.4285|0.4255|0.4245|0.428|0.408|0.4155|0.4245|0.43|0.4285|0.4265|0.4175|0.4115|0.4045|0.408|0.413|0.4185|0.421|0.41|0.4215|0.409|0.4|0.394|0.3985|0.399|0.3915|0.395|0.4005|0.4|0.3915|0.3855|0.3775|0.373|0.378|0.3795|0.383|0.3855|0.3865|0.3865|0.3885|0.3925|0.3975|0.3915|0.392|0.3925|0.3905|0.384|0.3855|0.388|0.391|0.4015|0.4045|0.404|0.4005|0.401|0.422|0.414|0.4035|0.4025|0.407|0.405|0.4075|0.405|0.398|0.4015|0.4015|0.403|0.399|0.394|0.398|0.404|0.4025|0.4005|0.395|0.396|0.401|0.3995|0.3965|0.395|0.394|0.395|0.4|0.397|0.397|0.3975||0.395|0.4015|0.4|0.395|0.397|0.3975|0.399|0.4|0.4065|0.411|0.405|0.406
06065|1155961|/equities/sanlorenzo-spa|MSCI_EU_SMALLCAP||38.8|38.95|38.4|38.3|38.95|39.45|39.05|38.75|38.05|38.5|38.6|39.05|39.4|40.45|41.2|40.75|41.4|40.6|41.45|40.95|41.4|42.4|43.25|42.65|43.75|44.1|42.2|42.5|41.7|42.15|42.3|42.2|42.05|42.6|42.3|41.3|41.6|41.9|41.4|41.1|41.7|42.7|45.35|45.75|44.45|43.4|42.95|42.4|42.45|42|41.1|41.55||41.15|41.95|40.85|40.7|40.45|40.7|38.85|38.85|39.45|39.6|39.65|40|39.8|40|40.9|41.65|42.25|41.65|42.2|42.35|41.05|||42.15|42.2|41.2|41.3|40.75|40.9|40.65|40.65|41.1|42|41.5|41.7|41.15|40|40.35|40.35|41|40.65|40.85|40.85|41.3|41.25|42.25|42.1|42.2|42|41.3|41.65|42.25|42.75|44.1|45.4|44.95|44.55|43.25|43.95|42.3|42.6|42.35|42.95|43.9|44.15|44.2|43.8|44.95|44|43.25|42.95|42.75|42.5|43.15|42.85|42.5|42.3|42.65|41.55|41.95|42.2|41.95|41|41.3|41.35|41.6||42.35|42.7|42.5|||42.8|42.6|42.75|43.15|42.65|42.6|42|40.95|40.65|41.1|40.9|40.5|40.75|40.1|39.85|40.3|39.8|38.95|38.45|38.2|38.45|38.45|38.05|38.6|38.6|38.95|38.4|39.6|39.65|39.45|37.85|38.2|37.8|37.15|36.85|37|35.85|34.7|33.6|33.8|34.1|33.1|33.45|35.65|35.7|36.15|36.1|35.8|35.8|35.4|36.25|37|36.55|36.75|35.75|35.7|35.5|35.45|35.9|35.95|35.5|35.4|34.95|35.2|34.3|35.25|35.1|35.35|35.2|35.45|35.85|36|36.15|36.5|36.7|36.65|35.7|35.9|36.85|36.9|36.9|37.1|37|36.8|36.75|36.3|36.5|36.45|36.8|36.65|36.8|37.3|38.35||38.15|37.85|37.75|37.5|37.35|36.3|37.7|36.4|34.95|35.4|35.3|35
06066|955682|/equities/mithra-pharmaceuticals-sa|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.216|0.22|0.2215|0.227|0.2215|0.224|0.233|0.2205|0.231|0.23|0.226|0.229|0.2275|0.223|0.225|0.221|0.2375|0.246|0.247|||0.279|0.2705|0.2795|0.258|0.24|0.2305|0.2245|0.2125|0.21|0.204|0.2155|0.219|0.228|0.23|0.2355|0.3|0.3|0.373|0.516|0.526|0.521|0.509|0.516|0.537|0.539|0.539|0.551|0.58|0.561|0.593|0.6|0.526|0.521|0.539|0.6|0.6|0.538|0.72|1.06|1.072|1.12|1.11|1.13|1.116|1.122|1.13|1.116|1.116|1.122|1.13|1.134|1.16|1.158|1.17|1.18|1.186|1.2|1.212|1.23|1.19|1.2|1.242|1.314||1.254|1.268|1.176|||1.148|1.136|1.146|1.13|1.122|1.116|1.136|1.146|1.162|1.172|1.178|1.188|1.19|1.212|1.176|1.144|1.122|1.178|1.188|1.158|1.182|1.182|1.16|1.214|1.218|1.24|1.24|1.276|1.348|1.31|1.266|1.308|1.328|1.466|1.368|1.46|1.266|1.25|1.168|1.208|1.266|1.228|1.14|1.138|1.194|1.11|1.152|1.112|1.12|1.09|1.144|1.19|1.202|1.274|1.214|1.264|1.212|1.27|1.23|1.272|1.404|1.624|1.812|1.768|2.08|2.185|2.125|2.045|2.03|2.055|2.06|2.025|2.21|2.025|2.03|2.03|2.06|2.025|2.09|2.16|2.16|2.155|2.105|2.135|2.11|2.235|2.22|2.41|2.42|2.45|2.36|2.4|2.395|2.545|2.585|2.865|2.795|2.65|2.545|3.06|2.515|2.28|1.898|1.812|1.722|1.362
06067|1155850|/equities/k-fast-holding-ab|MSCI_EU_SMALLCAP||23.2|22.8|22.55|22.1|20.85|19.82|19.9|19.84|20.2|19.8|20.1|19|19.02|19.06|19||18.92|18.54|18.78|19.4|19.84|19.96|20.95|19.88|20.1|20.75||21.15|20.5|20.65|20.6|19.68|19.5|19.76|19.62|19.5|19.98|19.76|18.68|17.6|17.7|17.8|17.98|17.78|17.7|17.94||18.3|18.38|18.14|18.06|17.8||18.2|17.74|18.2|17.88|19.36|19.76|18.7|18.6|18.52|18.34|18.84|19.2|19.34|19.04|19.2|19.5|19.78|19.84|19.74|20.85|20.25|||21.3|21.3|21.46|20.06|19.37|19.42|18.48|17.9|17.66|17.6|18.53|19.19|19.14|19.25|19.65|19.4|19.7|19.56|20.02|20.04|19.61|19.68|19.74|20.14|20.5|20.52|20.38|20.48|21.2|21.16|20.48|22.06|21.58|22.82|22.34|23.12|22.78|24.02|23.96|24.2|25.68|24.4|24.14|24.34|23.48|23.62|22.78|22.3|22.14|21.82|22.32|21.5|21.9|22|22.36|21.46|22.08|22.12|21.88|22.7|23.3|23.1|23.48||24.18|23.8|23.8|||23.28|22.26|22.1|21.96|21.56|20.98|21.1|18.9|18|18|17.65|18.24|18.08|17.33|16.89|16.67|15.61|15.56|15.23|15.63|15.71|15.59|15.65|15.21|15.67|15.36|15.27|15.06|15.69|13.82|13.72|14.47|13.69|14.3|14.15|14.3|14.06|13.59|13.4|12.54|12.14|12.36|12.23|12.46|12.57|12.86|12.7|12.63|12.73|12.79|12.75|13.47|13.34|13.09|12.55|12.85|12.69|12.68|12.42|12.9|13.67|15.04|15.27|15.86|16.86|16.76|17.79|17.62|17.32|17.34|18.33|18.33|17.22|17.77|18.74|17.84|18.17|18.02|17.89|18.32|17.63|17.45|17.29|18.65|18.21|18.09|17.94|18|18.02|17.87|18.04|17.88|18.72|19.05|19.03|19.7|20.48|19.99|19.76|20.04|20.9|20.74|20.78|20.56|20.08|20.52
06068|948739|/equities/atresmedia?cid=948739|MSCI_EU_SMALLCAP||4.55|4.57|4.57|4.53|4.55|4.47|4.51|4.48|4.44|4.48|4.42|4.46|4.54|4.54|4.62|4.54|4.59|4.55|4.59|5.01|4.89|5.01|5.25|5.18|5.34|5.36|5.35|5.35|5.33|5.32|5.27|5.22|5.17|5.15|5.11|5.09|5.08|5|4.99|4.94|4.93|4.86|4.84|4.9|4.89|4.88|4.87|4.84|4.83|4.87|4.82|4.8|4.72|4.72|4.81|4.76|4.8|4.59|4.56|4.51|4.42|4.43|4.41|4.26|4.34|4.37|4.31|4.35|4.37|4.32|4.39|4.47|4.44|4.46|||4.44|4.41|4.34|4.28|4.27|4.26|4.16|4.13|4.14|4.12|4.12|4.14|4.09|4.02|3.95|3.96|3.92|3.88|3.9|3.87|3.78|3.69|3.69|3.67|3.67|3.64|3.63|3.6|3.6|3.57|3.55|3.57|3.58|3.6|3.55|3.59|3.62|3.62|3.63|3.71|3.71|3.69|3.68|3.71|3.73|3.73|3.71|3.68|3.67|3.67|3.63|3.62|3.66|3.7|3.69|3.71|3.74|3.75|3.75|3.74|3.71|3.63|3.62||3.61|3.6|3.62|||3.64|3.64|3.63|3.6|3.59|3.66|3.67|3.62|3.63|3.68|3.91|3.84|3.87|3.85|3.87|3.83|3.81|3.78|3.79|3.78|3.77|3.72|3.62|3.68|3.69|3.66|3.65|3.7|3.69|3.65|3.63|3.62|3.58|3.57|3.64|3.62|3.59|3.54|3.54|3.48|3.43|3.4|3.41|3.5|3.48|3.56|3.63|3.63|3.66|3.66|3.64|3.67|3.66|3.67|3.62|3.58|3.6|3.59|3.61|3.59|3.65|3.6|3.59|3.62|3.63|3.66|3.67|3.66|3.66|3.6|3.65|3.61|3.64|3.66|3.66|3.62|3.62|3.62|3.64|3.62|3.67|3.67|3.72|3.73||3.65|3.64|3.67|3.64|3.65|3.63|3.7|3.73|3.73|3.82|3.78|3.78|3.8|3.78|3.82|3.81|3.76|3.76|3.76|3.72|3.73
06069|940856|/equities/ab-dynamics|MSCI_EU_SMALLCAP||2120|2100|2030|2020|2010|2070|2070|2110|2040|2030|2050|2090|2090|2080|2110|2110|2100|2090|2080|2080|2100|2080|2130|2070|2110|2170|2140|2180|2170|2220|2250|2130|2140|2170||2180|2120|2060|2050|2050|2020|1980|1940|1935|1915|1920|1895|1820|1875||1825|1870|1830|1810|1815|1790|1785|1800|1830|1835|1760|1800|1795|1750|1760|1742.5|1775|1750|1720|1690|1670|1680|1700|1690|||1685|1710|1730|1740|1755|1770|1780|1800|1820|1820|1820|1830|1785|1850|1850|1770|1820|1825|1830|1850|1860|1830|1900|1880|1805|1820|1860|1855|1820|1775|1790|1755|1665|1765|1755|1767.5|1775|1770|1775|1785|1770|1775|1755|1720|1710|1695|1700|1700|1665|1670|1675|1640|1680|1670|1650|1620|1700|1710|1720|1740|1755|1755|1750||1790|1780|1775|||1810|1810|1820|1800|1800|1790|1785|1780|1800|1805|1820|1710|1800|1760|1775|1795|1760|1680|1650|1645|1620|1640|1630|1630|1635|1580|1530|1485|1490|1515|1505|1530|1520|1490|1445|1440|1450|1430|1435|1420|1410|1390|1372.5|1295|1375|1420|1455|1455|1480|1540|1510|1600|1600|1610|1595|1600|1670|1660|1712.5|1725|1730|1720|1640|1662.5|1680|1675|1715|1720|1730|1700|1665|1710|1710|1715|1710|1690|1720|1745|1745|1760|1760|1760|1760|1740||1760|1760|1755|1735|1765|1740|1740|1730|1740|1755|1765|1760|1770|1770|1775|1775|1795|1795|1915|1825|1830
06070|26094|/equities/fagerhult|MSCI_EU_SMALLCAP||74|72.5|71.8|70.8|70.9|70|71|68.9|68.4|68.7|68.8|68.5|68.9|69.7|68||68.3|67.9|69.6|69.3|68.6|70.4|72.5|68.6|68.8|69.3||69.9|68.4|70.2|70.2|69.9|69.1|71|70.6|71.4|71.2|72.7|69.7|70|69.6|69.8|70.8|74|74.1|74.8||74.2|72.8|73.8|71.5|69.2||71.1|71|72.5|70.5|72.6|72.9|73.1|73.5|73.8|74|74.7|74.1|74|73.6|74.3|73.4|74.2|73.2|73.5|73.6|73|||73.9|74.7|73.2|73.1|74.3|74|70.4|69.6|68.3|66.3|66.2|65.6|66|65.1|63.7|62.4|61.2|60.5|60.4|62.3|61.5|62.9|63.8|63.8|64.6|64.6|64.7|62.8|64.1|64|66.2|64.5|64.1|66|65.7|66.2|66.1|66.1|65.1|66.1|66.3|66.5|66.4|66.2|66.2|66.1|64.7|64.1|63.2|61.4|62.7|63.5|64.2|65.7|66.2|65.1|65.7|66.5|67.3|65.9|66.9|64.6|65.3||65.8|64.6|64.7|||64.2|65|65.6|66.5|66.3|68|66.2|65.5|65|66|64.7|62.4|62.9|64.9|64|64.1|64.2|62.9|61.6|63|61.8|62.1|61.3|60.7|59.2|55.8|56.4|56.7|57.9|57.3|57.5|58|57.2|56.9|55.7|58.4|57.9|55.8|56.4|54.3|53.7|49.4|49.75|49.65|49.4|49.6|49.3|49.1|50.3|50.5|50.3|52.3|51.4|52.5|50.9|50.8|51.2|50.4|50.2|51.7|51.3|49.45|49.5|49.2|50.2|50.2|50.5|50.7|50|49.9|50|50.3|49.8|50.4|51.9|50.7|51.3|52|52.1|52.9|53.4|52.6|51.8|51.5|51.3|49.7|48.9|48.3|47.75|47.7|49|49.95|50.1|50.6|51.5|51.6|50.6|50.6|51|52.5|53.9|54|53.2|54|53.8|52.3
06071|26248|/equities/cbrain|MSCI_EU_SMALLCAP||239.5|239.5|240.5|238.5|242|245.5|243.5|245|239.5|243|244|244|248.5|249|247.5|247.5|248.5|241.5|240.5|248|248.5|254|260.5|258|298|297.5|307||303.5|306.5|306.5|304|305|317.5|322|316|312.5|316.5|313||310|311.5|315.5|301|295|||287|287.5|291|283.5|278|280|281.5|295|293|284|321.5|314|307|306.5|312.5|317|331|342|338|342|340|339|352|356|355|352.5|361||||378|381|380.5|383|370.5|365.5|358|364|369|376|366.5|362.5|344.5|357.5|354|344.5|332|337|331|343.5|328|330|328|302.5|296.5|269|270|280|273|267.5|261.5|254.5|265.5|263|264|247.5|247|248|240|251|251.5|247|237|236|229.5|230.5|229.5|238.5|233|241.5|232|234|240.5|217|215|225|221|220.5|214.5|229|244.5|265||269|273|266|||267|264|252.5|254|247.5|246.5|238|231.5|230.5|235|238|239.5|246|240|239.5|236|246|252|240|242|245.5|251.5|250.5|245|243.5|229.5|215.5|215.5|222|213|208.5|207.5|198.4|193|198.6|187.2|195.2|187.8|182.2|172|178.8|181|187.4|199|193.2|203.5|209|206|220.5|215|209.5|217|219.5|211|212|216|211|203.5|206|201|199.8|196|190.2|188.8|189.2|194.8|197.2|195.4|184.4|178.8|182.4|183.8|180|180|180.2|171.2|171.2|175|177.6|180.8|177.6|178.8|172.8|175.2|170.4|173.6|170.4|172.6|146|141.2|141|145|150|149.4|153.2|151.6|152.6|158.6|152.4|149.4|141.2|142.2|144.2|147.2|149.4|151.4
06072|14104|/equities/international-quantum-epitaxy|MSCI_EU_SMALLCAP||33.4|33.4|33.4|33.6|33.7|34.7|33.25|32.5|31.6|32.05|31.2|30.15|30.2|29.9|30.35|31.2|31.85|29.05|27.95|27.6|27.6|28.55|29.5|29.1|29.8|30.5|31|31.4|30.85|32.4|33.15|35.65|34.65|34||34|33.75|34.1|34.55|36.15|33.5|32.25|32.3|31.9|29.75|30.75|28.95|28.45|28.55||28.15|27.7|28.1|28.75|28.9|28|27.4|26.6|27.35|27.05|28.5|29.7|29.65|30.4|31.9|28.85|28.45|25.75|20|19.78|19.62|18.8|20.1|19.8|||21|21.6|22.15|22.1|21.8|22.2|21.05|21.2|20.95|21.45|22.3|22.4|22.3|22.8|24.35|24.6|24.25|23.15|22.15|22|21.4|23.9|23.5|23.4|24|24.05|23|24.2|24.6|24.65|24.9|23.9|24.1|24.7|24.7|22.85|21.05|20.5|20.35|20|20.1|20|20.6|20.55|21.35|22|21.6|20.35|20.6|20.5|19.92|19.62|20.1|19|19.5|19.86|20.55|20.8|20.8|20.9|20.95|21.2|23||24.5|23.9|24.15|||23.6|24|23.3|22.95|22.5|23.1|23.55|22|21.65|21.9|21.35|20.75|21.15|20.35|20.5|20.4|20.1|20.85|19.2|19.72|19.72|19.48|19.74|19.06|20.5|20.5|19.36|19.28|19.02|18.2|17.66|18.04|17.18|15.92|15.64|15.42|14.96|14.5|13.64|14.56|14.66|14|14.44|15.12|15.94|16.48|16.42|15.96|15.96|16.02|16.28|17.34|17.4|16.66|15.7|15.98|16.04|16.28|16.22|16.8|17.5|17.6|17.2|17.74|17.98|18.08|18.2|18.34|18.22|18.94|18.96|18.1|18.1|17|16.46|16.9|16.74|17|17.18|18.12|18.44|18.94|18.18|17.5||17.08|17|17.58|17.54|17.96|18|17.94|18.5|18.16|18.86|19.14|18.96|19.06|19.1|19.4|19.4|19.36|19.78|19.64|19.78|20
06073|1052370|/equities/bioarctic|MSCI_EU_SMALLCAP||236.8|229.6|229.6|222.4|219.2|220.8|220.6|224.8|234.2|235.4|228.8|221|223|226.8|225.8||216|213.6|217.2|225.2|226.6|226.2|225|218.6|231.2|237.6||240.2|243|247.4|242.6|226|220.8|232.6|228|238.4|233.4|223|223|234.4|230.2|232|239|210.2|203.6|203||195|200.6|193.4|193.6|195||195|199|197.5|193.7|195.5|188.4|184.6|196.7|193.8|197|203.8|202.4|213.8|197.4|205.2|205.2|208|207.2|210.4|205|203.6|||215.4|215.8|219.2|215|213.6|236.2|228.4|224.8|218.8|218.6|226|232.2|240.2|240|233.2|224.4|217.8|210.8|213|219.2|214.4|222|219.8|219.8|218.8|221.6|220.6|233|223.8|223.6|227.6|217.2|200.8|206.4|205.6|210.2|213|211.6|215.2|213.4|218|226.6|229.8|231|225.2|226.2|230.2|240.6|234.8|231.6|235.6|246|249|243.2|252.6|246.2|271.8|277|265.2|260.6|264.2|259.4|269.4||267.8|276|274|||270|260.8|259.6|266.6|273.4|277.4|266|265|243|247.4|234|239.2|238.8|238.8|232.2|231.8|232.4|240.8|240.6|241.6|235|240.2|236|234|236|226.6|222.6|222.6|226.6|215|215.2|214|213|216.8|224|222.8|221.2|221.2|225.2|220.6|217.8|232.6|238.6|245.4|240|246.8|244.2|248.4|251|252.4|249|262.4|270|281|274.8|280|275.8|273.6|279.2|286.6|283|280|277.8|278.2|292.6|294.8|293.6|295.8|296|295|308.8|313.2|303|303.4|306.4|307.6|302.8|310.2|319|317|314.4|311.2|311|319.8|321.6|317.6|317.4|324.6|314|304|298.6|307|319.8|323|322.2|330|332.6|324|313|295.6|296.4|296|299.6|298.8|301.8|294.2
06074|989775|/equities/ence-energia-y-celulosa-sa?cid=989775|MSCI_EU_SMALLCAP||3.36|3.37|3.35|3.38|3.43|3.4|3.39|3.39|3.35|3.38|3.44|3.63|3.52|3.41|3.39|3.38|3.35|3.28|3.28|3.28|3.26|3.28|3.3|3.27|3.31|3.33|3.33|3.35|3.37|3.38|3.39|3.41|3.43|3.51|3.51|3.51|3.52|3.46|3.44|3.52|3.5|3.56|3.56|3.59|3.51|3.44|3.41|3.39|3.4|3.4|3.4|3.41|3.34|3.34|3.38|3.44|3.41|3.43|3.41|3.19|3.05|3.04|3.08|3.08|3.07|3.15|3.17|3.2|3.27|3.28|3.3|3.31|3.29|3.23|||3.22|3.19|3.19|3.11|3.11|3.02|2.96|2.83|2.84|2.83|2.85|2.86|2.87|2.87|2.9|2.84|2.8|2.82|2.84|2.91|2.86|2.93|2.84|2.89|2.79|2.79|2.81|2.81|2.84|2.82|2.79|2.81|2.85|2.89|2.87|2.88|2.93|2.93|2.87|2.87|2.95|2.91|2.89|2.87|2.89|2.94|2.95|2.89|2.79|2.76|2.74|2.7|2.76|2.77|2.76|2.77|2.76|2.76|2.8|2.79|2.84|2.83|2.86||2.86|2.9|2.9|||2.93|2.92|2.93|2.91|2.84|2.88|2.9|2.9|2.91|2.96|2.98|2.95|2.92|2.87|2.92|2.96|2.97|2.94|2.92|2.91|2.9|2.89|2.92|2.88|2.87|2.85|2.83|2.84|2.84|2.8|2.79|2.79|2.79|2.77|2.77|2.78|2.82|2.73|2.79|3.03|3.02|3|2.98|2.97|2.94|2.96|3.12|3.12|3.18|3.19|3.2|3.21|3.18|3.13|3.05|3.12|3.09|3.03|3.04|3.16|3.18|3.16|3.11|3.08|3.11|3.17|3.15|3.11|3.1|3.08|3.07|3.09|3.04|3.07|3|2.98|2.97|2.97|3|2.94|2.94|2.94|2.95|2.94||2.8|2.77|2.77|2.76|2.72|2.7|2.74|2.77|2.82|2.82|2.85|2.85|2.8|2.77|2.81|2.8|2.73|2.74|2.75|2.76|2.75
06075|942332|/equities/crossrider|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06076|942376|/equities/saga|MSCI_EU_SMALLCAP||113.8|112.8|110|110.8|113.2|111.4|112.4|112.4|110.2|113.2|110.2|109.4|108|110.6|112.8|116.8|117.6|115.6|116.4|117.2|116.8|116.4|119.4|117|118.4|124|135.4|136.6|136.4|138.6|137.8|136.6|129.6|134.8||131|126|126|133.8|128.8|127.6|127.8|126|123.2|117.6|112.4|113.4|113.4|114.2||112.2|110.2|108|105.4|108.4|105.8|104.4|107.6|114.8|116|110.8|110|105|109|113.8|114.8|115|115.6|117.8|118.6|116|118|117.4|118.2|||122.4|120|122|120.4|120.8|119.6|116|115.6|115.4|119|119.4|116.8|119|124|122.2|123.8|119.2|118.8|121.2|124.4|122.2|122.4|124|127.2|126.8|132|128.8|120.4|122.6|119.8|119.8|118|118|122.2|113.6|114.6|117.2|115.6|118.4|123|133.8|137.2|141.2|145|156|146.8|145.6|148.6|148.8|144.4|137|142|146.6|144|142.4|137.2|138.8|143.8|140|143|138.8|132.6|136||145.8|139.8|143.6|||134.6|137|144.6|130.6|132.4|129.4|126|121.8|125.6|121|126.6|125.6|121.8|123|115.2|114|110.2|113.6|118|124.8|122.6|122.4|125.4|123.2|125.6|130|134|127.6|126.8|127|122.4|126|125|120.2|119.6|125.6|116.2|111.6|110.2|114|110.6|110|112|115.4|117.6|114.6|112.2|115.2|118.4|115.2|117.4|114.6|121.4|113.4|105.8|106.4|110.8|112|113.8|119.8|124|121.2|116.6|122.6|115.2|117|118.6|118.8|120.6|120.4|125.2|129|129.4|129|129.8|129|136|139.4|144.8|148.6|151.4|146.6|147.8|145||143|141.8|143.2|132.8|136.6|139.8|144.8|143.6|146.2|147.4|145.6|150|145.2|140.4|131.6|132.4|128.6|126|127.4|124|127.6
06077|26385|/equities/basware|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06078|49841|/equities/bw-lpg|MSCI_EU_SMALLCAP||175|186.8|193.2|191.5|185.7|193.5|194.7|201.2|198.1|198.9|198.3|197.4|196.3|188.2|189.3|188.7|185.3|185.1|188.4|188|181|187.7|194.8|196.1|203.2|201.8|209.4|218.6|222|222.2|217.4|210.4|189.7|189.2|188.2|186.7|181.2|182.1|179.3|||178.9|176|174.3|172.8|172.5||171.7|167.8|166.6|162.5|161.2||161.1|158.9|154.8|149.5|154.5|151.7|148|146.2|143|144.5|136.8|137.3|139.4|138.9|134.2|135.2|130.6|132.1|131.5|134.2|126.8||||121|122|120.4|122.8|121.8|119.2|122.4|122.2|126.9|125.5|128.8|124.6|120.4|119.7|116.9|113.3|108.5|121.7|123.6|122.6|134.4|132.9|138.4|135.4|135.8|138.2|130.4|132.4|130.4|125.8|136.1|130.3|132.7|128.8|130.3|127.9|127.6|121.8|123.8|130|129.8|135.2|133.6|141.2|141.2|143|139.3|140.2|143.9|142.8|144.8|144.3|143|146|143.8|159.5|159.4|157.5|162|164.8|157.5|157.3||151.3|151|152.8|||157.6|155.4|153|151.5|150.7|143.8|139.6|141|143.6|146.4|153.7|153.4|166.8|167.7|161.2|162.1|157.6|153.5|155.3|160.6|164|158.6|154.6|153.4|159.9|161.2|163.5|165|161.9|168.6|164.7|160.5|160.6|165.3|167.4|165.1|172.1|168.2|158|149.5|147.3|142.7|144.5|139|131.9|133.8|134.5|132.5|131.4|128.4|126.6|127.9|125.7|125.5|121.5|118.7|117.7|115.1|132.2|137.3|134.7|135.4|135.5|138.3|139.8|139.2|139.7|137.2|138.3|137.7|134.5|136.7|134.6|134.7|136.8|132.6|137.2|133.9|131.8|132.2|126.8|129|125.8|127.4|126.1|125.2|121.6|118.2|122|122.1|118.7|121|120.7|118.5|118.3|117.8|115.3|116.9|114|109.5|110.4|109.6|109.9|109.3|108.5|106
06079|997807|/equities/prosegur-cash-sa|MSCI_EU_SMALLCAP||0.542|0.54|0.543|0.53|0.525|0.526|0.526|0.533|0.528|0.524|0.522|0.521|0.523|0.535|0.534|0.542|0.55|0.549|0.552|0.553|0.547|0.545|0.541|0.524|0.537|0.542|0.548|0.533|0.52|0.518|0.511|0.51|0.51|0.519|0.516|0.52|0.526|0.529|0.535|0.535|0.548|0.518|0.518|0.518|0.517|0.518|0.52|0.524|0.525|0.523|0.514|0.519||0.521|0.527|0.524|0.516|0.521|0.497|0.49|0.492|0.483|0.48|0.479|0.494|0.492|0.493|0.498|0.496|0.491|0.486|0.481|0.483|0.478|||0.479|0.482|0.481|0.48|0.48|0.488|0.481|0.49|0.478|0.48|0.486|0.487|0.482|0.48|0.483|0.485|0.481|0.475|0.476|0.486|0.486|0.488|0.498|0.48|0.476|0.469|0.469|0.473|0.464|0.457|0.455|0.46|0.469|0.465|0.463|0.474|0.47|0.47|0.484|0.493|0.498|0.502|0.508|0.507|0.512|0.505|0.504|0.501|0.498|0.49|0.497|0.49|0.501|0.51|0.505|0.515|0.52|0.529|0.523|0.526|0.526|0.532|0.542||0.535|0.536|0.535|||0.542|0.545|0.559|0.56|0.547|0.556|0.559|0.551|0.535|0.54|0.549|0.541|0.54|0.53|0.52|0.52|0.52|0.52|0.515|0.52|0.526|0.53|0.52|0.52|0.52|0.522|0.532|0.547|0.516|0.513|0.515|0.53|0.52|0.52|0.525|0.53|0.505|0.505|0.51|0.52|0.525|0.52|0.522|0.535|0.549|0.56|0.565|0.576|0.588|0.583|0.582|0.589|0.589|0.588|0.58|0.59|0.578|0.579|0.58|0.59|0.589|0.585|0.59|0.59|0.585|0.6|0.59|0.595|0.595|0.6|0.603|0.608|0.602|0.609|0.6|0.6|0.59|0.595|0.61|0.605|0.6|0.595|0.595|0.595|0.6|0.602|0.6|0.602|0.6|0.601|0.595|0.61|0.605|0.61|0.604|0.61|0.61|0.616|0.602|0.613|0.616|0.63|0.618|0.623|0.636|0.643
06080|989943|/equities/semperit-hldg?cid=989943|MSCI_EU_SMALLCAP||10.84|10.72||10.72|10.7|10.56|10.72|10.6|11.1|11.16|||11.18||11.26||11.44|11.52|11.46|11.46|11.52|11.66|11.82|11.42|11.48|11.66|||||11.8|11.82||11.68|11.7|11.5|11.52|11.6|11.64|11.86|11.81|11.8|11.82|11.62|11.52|11.72|11.52|11.5|11.36|11.54|11.58|11.5||11.7|11.74||11.46|11.8|11.9|11.8|11.8||11.7|11.92||12||||11.9|11.68|11.73|12||||12.08|11.12|11.08|11.24|11.32|11.31|11.27|11.38||11.6|11.84|12.2|12.16|||12.14|12.2|12.28||12.56|12.86|13.32|13.2||13.12|13.4||13.4|13.86|13.7|13.62|13.62||13.4||||13.2|13.4|14.22|||||15||15.02||14.56|14.49|14.6|14.52|14.82|14.96|15.26|15.26|15.08||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06081|7284|/equities/numis-corporation|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||343|343|343|343|343|342|342|342.5|342.5|342.5|342|342.5|335.5|336.5|336.5|336|336|335|335|335|335|335|335|334.5|334.5|334.5|334.5|334.5|334.5|333.5|334|334|334|333.5||333.5|333.5|333.5|333.5|333.5|334|334|333|334|334|334|333|332.5|332.5|332.5|332.5|332.5|332.5|332.5|333|334
06082|989993|/equities/wilh-wilhelmsen-asa?cid=989993|MSCI_EU_SMALLCAP||99.75|100.7|100.3|100.4|101.3|105.7|108.1|113.6|109.2|107.9|109.3|109.1|105.8|103.6|106.7|101.3|100.7|100.2|98.35|96.75|93.6|95.85|98.05|99.9|102.7|103.1|104.5|111.9|112.2|112.4|111.8|109.8|110.7|112.4|112.9|106|105.7|103.7|117.4|||115.8|119.2|119.6|121.9|122.2||117.7|115.2|115.6|115|114.8||112.9|110.4|107.7|105.7|105.5|102.8|100.3|99.96|97.95|97.9|96.75|98.4|97.05|97.1|95.2|96.9|93|92.35|90.7|92.3|91.6||||89.45|88.65|87.25|90.1|92|90.15|94.35|92.9|93.35|92.5|92.75|90.7|89.1|89.7|87.9|90.25|101.7|104|104.01|102.1|99.09|98.85|105|106.7|105.8|106.8|100.7|102.2|104.1|105.7|109.3|116.5|115.8|111.6|110.7|106.3|106.9|105.2|104.4|103.2|102.5|103.05|98.95|99.77|100.9|101.6|99.55|103.2|102|97.95|96.05|95.8|94.53|95.7|95|97.9||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06083|1153071|/equities/cm-com|MSCI_EU_SMALLCAP||7.21|6.95|7.1|6.91|6.96|6.94|6.91|6.9|6.8|6.93|6.8|6.76|6.61|6.61|6.55|6.55|6.5|6.61|6.46|6.46|6.58|6.8|7.1|7.2|7.15|7.14|7.1|7.21|7.07|7.14|7.1|7.11|7.19|7.1|6.95|7.1|6.89|6.76|6.82|6.83|6.9|6.77|6.7|6.66|6.68|6.7|6.51|6.5|6.49|6.5|6.55|6.7||6.5|6.65|6.74|6.58|6.83|6.84|6.79|6.88|6.9|6.92|7.22|7.1|7.2|7.2|7.28|7.45|7.67|7.4|7.49|7.33|7.15|||6.95|6.85|7.065|6.53|6.55|6.39|6.32|6.44|6.4|6.82|6.83|6.91|6.945|6.8|7.03|7.26|7.37|7.05|7.525|7.925|8.01|8.39|8.365|7.965|8.1|8.25|7.895|7.825|8.07|8.16|7.8|7.93|7.76|7.97|7.87|7.68|7.75|7.6|7.435|7.5|7.62|7.75|7.895|7.85|7.94|8.01|8.085|8|7.955|7.99|7.98|8.095|8.16|8.255|8.23|8.2|8.385|8.45|8.36|8.39|8.365|8.47|8.765||8.7|8.65|8.5|||8.43|8.5|8.52|8.4|8.375|8.73|8.65|8.4|8.53|8.535|8.68|8.47|8.6|8.53|8.725|8.66|8.7|8.58|8.315|8.4|8.54|8.51|8.55|8.56|8.63|8.825|8.4|8.45|8.48|8.25|8.255|8.395|8.27|8.295|8.3|8.34|8.41|8.43|8.38|8.535|8.465|8.605|8.505|8.385|8.285|8.515|8.64|8.51|8.48|8.635|8.8|9|9.05|9.17|8.905|9.23|9.05|9.175|9.22|9.4|9.51|9.565|9.7|9.615|9.845|9.25|9.25|9.36|9.155|9.21|9.135|8.98|8.75|8.78|8.955|9.02|9.25|9.355|9.525|9.67|9.845|9.775|9.64|9.55|9.47|9.405|9.255|9.3|9.42|9.36|9.35|9.225|9.6|9.65|9.685|9.46|9.47|9.48|9.5|9.565|9.595|9.645|9.605|9.6|9.83|9.79
06084|958918|/equities/hansa-medical-ab|MSCI_EU_SMALLCAP||49.52|51.15|51.25|50.4|48.98|48.46|47.5|47.04|46.66|46|46.28|46.44|48.84|46.6|48.6|42.46|42.46|41.84|44.98|46|45.9|48.5|48.7|53.15|52.45|51.15||49.66|51.5|53.4|49.64|44|42.68|42.1|39.92|41|43.62|42.34|40.28|38.66|36.5|37.64|38|37.5|35.18|31.94||30.62|29.1|29.58|29.74|28.4||28.94|29|27.32|27.2|27.88|27.96|28.14|29.3|29.06|29.48|29.56|28.38|30.4|29.12|29.84|29.9|30|31.5|32.2|30.84|30.78|||29.1|29.36|29|29|29|29|29|28.76|28.36|28.56|29.44|30.08|30.7|31.58|31|31.46|30.9|30.26|30.64|32.26|31.64|31.12|32.68|32.24|31.84|32.56|32.96|32.9|33|34.28|34.1|34.34|35.22|36.38|36.6|38.3|38.7|38.84|37|31.32|34|35.56|34.54|35.88|32|30.56|30.32|30.12|31.6|32.5|33.44|34.62|35.28|33.76|34.98|33.84|36|32.8|32.62|25.22|25.26|26|27||26.38|28.2|27|||24.66|23.26|23.54|23.18|25.14|26.32|26.26|25.34|24.14|23|23.42|23.08|22.92|23.52|25.12|25.5|25.6|25.88|25.44|25.92|26.06|25.58|26.3|27.52|27.46|26.28|26.06|26.46|26.88|24.42|24.5|25.94|25.7|24.6|23.74|23.18|22.8|23.1|21.9|24.08|23.12|24.42|27.84|27.34|27.36|27.56|24.8|26.54|26.58|24.5|21|25.4|35.06|36.32|33|34.12|33.66|32.8|33.1|34.24|34.4|33.58|34.28|35.22|36.32|36.28|36.46|38.32|37.8|38.3|41.6|42.4|41.1|40.32|41.08|41.02|42.12|42.4|43.12|43.84|43.82|42.54|41.96|42.86|42.7|42.28|42.6|44.94|44.74|45.18|45.72|46.02|46.62|47.4|48.04|47.5|48.4|46.9|47.78|51.1|52.95|51.8|52.55|54.3|50|50
06085|948747|/equities/tecnicas-reunidas?cid=948747|MSCI_EU_SMALLCAP||12.46|12.4|12.31|12.12|12.22|12.36|12.59|12.61|13.22|13.04|12.64|12.65|12.28|12.2|12.1|12.21|12.4|12.5|12.78|12.04|11.84|12.16|12.46|12.5|12.54|12.64|12.4|12.63|12.8|12.94|12.63|12.63|12.72|12.77|12.66|12.17|12.86|10.54|10.82|10.8|10.76|10.67|10.35|9.85|9.26|9.72|9.53|9.67|9.62|9.24|9.25|9.17|9.31|9.31|9.46|9.24|9.05|9.31|9.27|9.03|9.06|8.93|8.88|8.64|8.89|9.26|9.21|9.19|8.49|8.15|8.14|8.1|8.02|7.74|||7.52|7.37|7.38|7.34|7.13|7.1|7.15|7.16|7.19|7.37|7.31|7.13|7.06|7.14|7.18|7.27|7.45|7.52|7.4|7.55|7.76|7.82|7.87|7.74|7.66|7.72|7.57|7.54|7.71|7.67|7.58|7.65|7.63|7.67|7.62|7.7|7.56|7.75|7.59|7.69|7.7|7.83|7.81|7.92|8.16|8.14|8.27|8.15|8.06|7.51|7.49|7.37|7.48|7.51|7.74|7.7|7.82|7.96|8.18|8.29|8.29|8.33|8.38||8.45|8.48|8.56|||8.57|8.6|8.71|8.54|8.56|8.58|8.51|8.24|8.41|8.5|8.62|8.46|8.59|8.79|8.83|8.89|8.94|8.88|8.87|8.91|8.92|8.45|8.46|8.57|8.71|8.57|8.51|8.9|8.71|8.45|8.35|8.41|8.37|8.34|8.55|8.68|8.69|8.36|8.23|8.3|8.22|8.2|8.3|8.27|8.24|8.51|8.64|8.64|8.7|8.73|8.88|8.99|8.81|8.82|8.47|8.5|8.58|8.55|8.68|8.81|9.26|9.51|9.23|9.04|9.21|9.13|8.96|9.15|9.01|9.05|9.11|9.18|9.18|9.32|8.87|8.89|8.72|8.62|8.66|8.52|8.55|8.53|8.67|8.77||8.6|8.77|8.91|9.16|8.94|8.87|9.19|9.17|9.53|9.65|9.49|9.16|8.59|8.26|8.32|8.42|8.4|8.33|8.66|8.83|8.82
06086|989785|/equities/fincantieri-spa?cid=989785|MSCI_EU_SMALLCAP||4.87|4.93|4.85|4.9|5.13|4.88|5.01|5|5.02|5.03|4.54|4.54|4.47|4.32|4.78|5|5.07|4.99|5.08|5.13|0.52|0.53|0.56|0.57|0.58|0.58|0.59|0.58|0.59|0.59|0.58|0.6|0.61|0.62|0.62|0.62|0.61|0.61|0.61|0.61|0.6|0.61|0.62|0.62|0.62|0.62|0.62|0.68|0.68|0.67|0.68|0.68|0.7175|0.72|0.72|0.72|0.71|0.74|0.77|0.76|0.77|0.78|0.78|0.78|0.78|0.77|0.77|0.78|0.78|0.75|0.74|0.74|0.76|0.71|||0.68|0.67|0.67|0.66|0.67|0.67|0.67|0.63|0.62|0.62|0.6|0.59|0.59|0.57|0.52|0.51|0.5|0.48|0.48|0.49|0.49|0.5|0.49|0.5|0.5|0.5|0.5|0.5|0.5|0.49|0.48|0.48|0.47|0.47|0.48|0.48|0.49|0.48|0.48|0.49|0.49|0.49|0.49|0.49|0.5|0.5|0.51|0.51|0.52|0.51|0.53|0.53|0.54|0.57|0.57|0.53|0.55|0.55|0.54|0.55|0.54|0.55|0.56||0.57|0.56|0.55|||0.54|0.55|0.54|0.55|0.54|0.54|0.54|0.55|0.55|0.55|0.56|0.54|0.55|0.55|0.55|0.54|0.53|0.54|0.53|0.53|0.52|0.54|0.53|0.53|0.53|0.54|0.54|0.53|0.53|0.53|0.51|0.53|0.51|0.51|0.52|0.54|0.52|0.51|0.51|0.51|0.48|0.47|0.45|0.45|0.47|0.46|0.47|0.46|0.47|0.47|0.46|0.47|0.48|0.47|0.46|0.47|0.46|0.47|0.46|0.46|0.47|0.47|0.47|0.48|0.48|0.49|0.49|0.5|0.49|0.5|0.5|0.5|0.49|0.5|0.5|0.5|0.5|0.51|0.52|0.51|0.52|0.5|0.5|0.5||0.49|0.49|0.5|0.49|0.49|0.5|0.5|0.5||0.5|0.51|0.51|0.51|0.5|0.51|0.52|0.52|0.53|0.53|0.52|0.51
06087|19717|/equities/cellectis-sa|MSCI_EU_SMALLCAP||1.846|1.742|1.706|1.694|1.802|1.832|1.844|1.814|1.69|1.72|1.654|1.68|1.67|1.72|1.75|1.724|1.76|1.794|1.884|1.9|1.95|2.105|2.175|2.245|2.265|2.36|2.36|2.41|2.37|2.415|2.41|2.45|2.395|2.45|2.5|2.51|2.6|2.6|2.585|2.66|2.645|2.73|2.76|2.715|2.68|2.835|2.82|2.8|2.745|2.905|2.76|2.6||2.435|2.45|2.345|2.38|2.405|2.42|2.455|2.39|2.365|2.345|2.36|2.37|2.52|2.62|2.625|2.565|2.525|2.545|2.6|2.6|2.46|||2.488|2.478|2.28|2.38|2.35|2.254|2.22|2.216|2.3|2.338|2.35|2.378|2.418|2.386|2.452|2.294|2.3|2.21|2.334|2.34|2.276|2.342|2.418|2.402|2.546|2.562|2.498|2.482|2.6|2.57|2.64|2.582|2.58|2.75|2.728|2.8|2.764|2.732|2.642|2.63|2.686|2.702|2.65|2.682|2.65|2.51|2.6|2.58|2.484|2.444|2.4|2.376|2.548|2.482|2.538|2.47|2.556|2.652|2.61|2.678|2.684|2.662|2.72||2.764|3.088|3.028|||3|3|3.326|2.898|3.01|2.8|2.746|2.622|2.618|2.69|2.65|2.55|2.62|2.6|2.652|2.656|2.706|2.736|2.77|2.572|2.596|2.548|2.54|2.558|2.6|2.546|2.48|2.554|2.326|2.424|2.39|2.348|2.348|2.476|2.52|2.696|2.8|2.626|0.9|0.9175|0.912|0.911|0.916|1.014|1.075|1.132|1.2|1.194|1.213|1.242|1.28|1.265|1.28|1.32|1.306|1.344|1.258|1.343|1.455|1.407|1.464|1.47|1.47|1.484|1.513|1.57|1.522|1.555|1.567|1.52|1.564|1.672|1.688|1.72|1.696|1.738|1.757|1.732|1.825|1.888|1.898|1.948|1.928|1.79|1.807|1.73|1.786|1.829|1.756|1.774|1.733|1.717|1.787|1.79|1.763|1.784|1.739|1.73|1.74|1.724|1.762|1.79|1.821|1.856|1.941|1.942
06088|1115207|/equities/lime-tech|MSCI_EU_SMALLCAP||363.5|362|356.5|354.5|353.5|349.5|347|351.5|349|341|350|349|351.5|346.5|345.5||328|328|342|349|352|358.5|365|352|358.5|347||363|349|347|340.5|352|362|368.5|360|391|390|385.5|385.5|388|376|379|373|368|351|340||337|324.5|315.5|326|323||352|320|319.5|322|337.5|338|336.5|306|315|321|323|331.5|351.5|358|358|365|372.5|367|372|365.5|364.5|||377|361.5|375|360|369.5|345|344|352.5|352.5|356|347|361.5|355|349|351|342.5|340.5|342.5|339|339.5|347.5|337|336|330|322|327.5|323|325|324.5|333|339.5|343|318|333|332|347|342.5|342|342|340|339|339|334.5|346.5|342.5|341.5|339|346.5|340|319|319|326.5|328.5|324|324|326.5|319|317|314.5|305.5|310|304.5|312||293.5|299|300.5|||302.5|305.5|308.5|305.5|301|304.5|293.5|297.5|285|295.5|290.5|282.5|288|290|290.5|287.5|293|294.5|292.5|288|285|285.5|287.5|296|290|282|289|284|279.5|268.5|269.5|270|270|272.5|278|262|264.5|273.5|286|260|260|265|278|276.5|281.5|288|284.5|270|267.5|268|265.5|271.5|274.5|277|260|265.5|265.5|262|261.5|268.5|262|269.5|265|260.5|264|274|274|258.5|260|256|260.5|268|261.5|269|274|274|267.5|265.5|263.5|264|261.5|252|253.5|255.5|256|254|253|254|260|253.5|245|251|253|256.5|260|259.5|257|262.5|256|253|262|261|272.5|279.5|276|272.5
06089|1155593|/equities/atlantic-sapphire-as|MSCI_EU_SMALLCAP||6.232|6.3|7.06|7|6.997|7.47|7.949|8.402|8.679|8.8|9.2|9.091|9|8.771|8.9|9|8.902|8.94|8.422|8.811|9.72|9.65|10.246|10.542|11.3|11.15|10.688|10.672|11.098|11.86|11.31|12|12.28|12.02|10.92|10.6|10.6|10.72|10.62|||11.08|10.8|10.82|10.96|10.86||10.52|11.12|12.1|9.93|9.5||9.1|9.05|8.92|8.85|8.7|8.68|8.96|9.07|9.54|9.29|9|9.23|9.56|9.5|9.12|8.4|8.43|8.65|8.9|8.97|9.21||||9|8|7.84|8.32|8.97|8.81|8.34|8.3|8.75|8.32|8.43|9|9.5|10.7|10.7|10.94|10.92|11.52|11.96|14.4|14.8|14.68|14.34|14.4|14.44|14.62|15.1|15.96|17.1|17.5|17.02|17.3|17.12|17.32|17.4|17.78|17.04|16.78|17.18|17.2|17.2|16.78|16.66|17.58|15.62|15.66|15.58|15.52|15.58|15.52|15.58|15.28|14.7|15.26|14.6|15.24|15.78|15.96|16.82|16.84|16.32|16.92||16.1|16.42|17.26|||17.46|18.3|17.18|17.9|20.3|16.92|15|14.6|13.9|13.5|13.92|14.78|14.94|14.1|13.48|12.64|11.82|12|12.04|12.86|13.16|13.06|13.22|13.48|13.5|13.32|12.48|12.5|12.48|12.58|13.2|13.8|13.9|13.62|14.4|14.42|13.98|13.8|12.74|11.94|12.3|13.12|13.52|13.62|13.9|14.16|14.5|16.12|16.2|16.1|17.66|15.88|14.6|14.58|14.44|14.3|14.24|14.5|15.14|15.46|15.64|15.28|15.2|15.52|15.68|17.16|16.8|16|16.53|18.96|15.66|14.07|14.22|13.29|14.43|14.79|16.32|17.12|19.91|22.94|22.75|22.75|21.8|21.19|20.05|20.9|42.61|43.37|42.89|42.66|43.8|46.02|44.74|46.92|47.26|46.17|47.3|46.45|46.97|57.45|57.07|57.16|55.83|57.07|58.39|57.83
06090|1167070|/equities/link-mobility-group-holding-asa|MSCI_EU_SMALLCAP||20|20|19.9|19.94|19.98|20.15|20.15|20.6|21|20.5|20.55|20.55|20.6|20.5|20.85|20.85|20.9|20.3|20.2|19.96|20.15|20.75|20.95|19.9|20.3|20.3|20.6|20.6|20.35|20.85|20.95|21.05|21.15|21.1|21.25|21|21.5|20.75|20.8|||20.95|20.6|20.85|20.6|20.85||20.55|20.25|20.35|20.1|19.92||19.6|18.86|18.72|18.42|18.62|18.48|18|18.22|18.26|18.6|18.32|18.7|19.36|19.54|19.6|19.84|19.2|19.08|19.1|19.34|19.38||||19.78|19.66|19.18|18.86|18.22|18.08|17.44|17.5|17.42|17.62|17.5|18.14|17.2|17.04|17.2|16.94|16.62|16.62|17.16|17.12|16.66|16.82|16.78|17.04|17.1|16.8|17.14|17.9|18.68|18.72|18.46|17.96|17.78|17.26|17|16.52|16.8|17.4|18.44|17|18.72|19.06|18.96|19.2|18.96|18.66|18.76|18.52|17.7|17.8|17.56|17.82|17.24|17.76|17.02|17.42|17.64|17.24|17.12|17.24|16.92|17.32||18.16|17.64|17.18|||17.2|17.3|17.34|18.04|17.7|17.68|17.7|17.2|17.08|17.44|16.78|16.5|16.7|16.5|16.16|16.08|15.76|15.84|15.2|15.68|16|15.92|16.04|15.56|16.22|16.5|15.48|15.94|15.42|15.4|15.24|14.7|14.8|15.62|12.22|12.2|11.6|11.12|11.52|11.16|11.16|10.8|11|11.76|11.12|11.62|12.18|12.46|12.56|12.4|12.64|12.34|12.42|12.44|12.28|12.32|12.56|12.24|12.48|13|12.86|12.62|12.98|12.74|12.94|13.28|12.9|13.36|13.22|13.4|13.92|13.6|13.62|13.78|13.9|14.24|14.06|14.54|13.9|13.68|13.32|12.8|12.62|12.68|12.86|12.56|12.7|13.9|14.04|13.84|13.42|14.04|14.64|14.1|13.76|14.02|13.84|13.56|13.16|13.48|13.56|13.52|13.68|13.72|14.1|14.06
06091|28455|/equities/avacta-group-plc|MSCI_EU_SMALLCAP||80|79.5|82.5|74.5|70|67.8|67|58.75|55.8|52.5|55.5|52|45|43|44.75|47.5|45.75|40|40|39.75|40.25|40|40.25|40.75|40.5|41|41.25|41|42.4|42.5|40.4|43|41.7|42||44.1|44|41|41.75|43.2|43.25|43.5|44.25|44.75|44.3|45.5|43|44.7|45.1||45.5|46.5|46.75|45.75|48.3|48.8|45|45.3|44.5|44.6|48.5|48|49.75|50.75|51.5|51.75|52.5|54|53.75|53.5|52.5|50.5|49.5|50.25|||49.75|49|50.9|50.75|51.25|52|52.7|52|50.75|52.25|52.75|53.25|56.75|56.8|58|55|52.25|52.75|53.25|54.5|54.5|74.7|75.8|81.9|86|77|87.5|91.5|93.5|94|96|100.5|96|98|100|101|102|102.5|105|108.5|105|103.5|104.5|100|100.5|101.5|102.5|104|101|104|104.5|105|107|106|106.6|106|109.5|110.5|110.5|114|116|117|117||116.5|114.5|112.5|||111.5|111.5|115|118.5|114|110|118.2|119|135|135|130.5|132|134.5|133|134.8|135|137|136.5|138|140|140|129|128|132|135|135.6|135.5|137|140|142|147|145.5|146|150|144|139.5|140.5|142|135.5|132|135|131.5|132.6|134|126|130|140.4|138|136.2|135|154|159.6|154|151|136.5|127|123.5|124|123|119|122.5|122.5|122.5|122.5|128|129|128|123|130|106|114|116|114.4|118.6|119.5|112|106|104|103.8|105.5|105|106|102.5|102.5||101.8|105|105|100|100|102|102|101|100|104|106.5|107.5|102.5|103|107.5|107|98.1|98.5|94|94|92
06092|29858|/equities/banca-ifis-spa|MSCI_EU_SMALLCAP||20.98|20.86|21.2|21.22|21|20.84|20.7|20.54|20.24|20.48|19.43|19.5|19.74|19.87|20.38|19.38|19.64|19.41|19.39|19.35|18.93|19.32|19.75|19.4|20.02|20.18|20.06|19.7|19.79|20.04|20.18|19.91|19.13|19.45|19.52|19.5|19.27|19.33|19.63|19.7|20.68|20.78|20.42|20.78|20.8|20.74|20.64|21.52|21.46|21.32|21.08|21.16||20.94|21.06|20.74|20.48|20.74|20.8|20.3|20.36|20.02|19.77|19.45|19.52|19.54|19.45|19.89|19.1|18.45|18.31|18.55|18.38|18.09|||18.15|18.06|17.95|17.76|17.38|17.34|17.26|16.96|16.87|16.87|16.93|16.96|16.97|16.79|16.89|17.06|17.13|16.89|16.91|16.94|16.81|16.9|17.05|17.21|16.97|16.74|16.79|16.45|16.54|16.45|16.42|16.56|16.55|16.68|16.29|16.4|16.08|16.17|16.15|16.14|15.87|16.06|15.86|15.78|16.01|16.08|15.95|15.65|15.88|15.6|15.67|15.66|15.54|15.61|15.92|15.89|16.11|16.14|16.49|16.02|15.81|15.72|15.88||15.7|15.81|15.86|||15.89|15.78|15.93|15.79|15.65|15.76|15.84|15.92|16.06|16.25|15.89|15.84|15.85|15.75|15.72|15.93|15.7|15.75|15.55|15.51|15.81|15.74|15.78|15.61|15.96|17.25|17.08|17|17.07|17.23|17.08|17.32|16.8|16.63|16.58|16.73|16.42|16.33|16.13|15.94|15.39|15.35|15.08|15.54|15.55|15.8|16.08|16.44|16.46|16.42|16.18|16.67|16.79|16.48|16.09|16.25|16.06|15.99|15.95|16.16|16.37|16.18|16.11|16.05|16.09|15.91|15.81|15.87|15.66|15.54|15.55|15.73|15.67|15.73|15.76|15.42|15.53|15.67|15.98|16.03|16.12|16.22|16.27|16.28|16.16|16.12|15.97|16.05|16.22|16.1|15.88|15.95|16.31||16.18|16.1|16.04|16.01|15.87|16.22|16.3|15.59|15.49|15.75|16.06|15.93
06093|33698|/equities/iba?cid=33698|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|11.8|12.48||12.9|12.6|12.24||12.24|12.36|12.26|12.32|12.56|12.6|12.78|12.7|13|13.4|13.54|13.78|14.14|14.42|14.52|14.48|14.72|14.72|
06094|955882|/equities/grenergy-renovables-sa|MSCI_EU_SMALLCAP||36.6|35.8|34.45|33.3|33.85|34.45|34.15|34|33.8|34.45|33.7|33.55|33.7|34.05|34.8|32.55|33.2|33.4|33.05|33|30.45|30.35|30.55|29.8|30.4|31.55|31.9|32.35|31.6|31.5|30.8|29.85|27.15|28|28.35|27.45|28.3|28.5|28|28.1|28.35|29.15|29.15|29.3|28.45|28.35|28.75|28.4|28.5|27.9|28.8|27.55||27.45|27.5|25.95|25.2|26.3|26.4|25.85|26.55|28|27.3|26.65|26.7|27.4|26.9|26.35|26.2|25.7|25.55|25.75|24.2|23.6|||24.34|24.74|24.42|24.64|24.32|23.1|22.9|22.94|23.68|24.86|24.54|23.24|24.04|24.28|24.68|25.12|24.5|24.6|24.82|25|24.86|25.68|26.72|26.8|26.76|27.22|27.58|27.72|28.14|28.2|29.22|29.22|28.86|30.2|29.78|29.98|30.64|31.8|31.78|31.76|32.46|32.42|31.66|30.92|30.76|31.9|32.82|32.24|31.68|31.8|31.42|31.56|32.2|32.48|31.8|31.96|32.16|31.48|32.18|32.5|32.5|32.54|33.28||34.24|34.1|33.76|||32.82|32.64|31.56|31.3|30.4|30.78|29.8|28.1|27.68|28.5|29.64|29.38|29.22|29.32|29.44|30.04|29.24|29.04|29.34|28.94|28.02|27.64|27.18|26.72|26.94|26.48|26.72|26.74|25.92|24.48|24.44|25|24.64|24.56|24.86|24.84|24.14|22.82|22.44|22|21.44|21.34|21.24|21.1|20.5|20.68|20.56|19.81|18.96|18.69|18.55|19.2|19.66|19.45|18.74|18.83|18.86|18.53|18.96|19.61|20.68|21.04|20.42|22.3|22.8|23.74|24.2|25|24.7|24.8|24.78|24.82|23.7|23.56|23.96|24.04|24.4|23.9|25.08|25.34|25.7|25.74|25.8|26.1|25.68|25.56|25.5|25.56|25|24.46|24.84|24.82|25.72|25.62|25.8|25.96|26.24|26.4|26.26|26.04|26.6|25.88|26.02|27.04|27.44|27.22
06095|25674|/equities/young---co-brewery-exch|MSCI_EU_SMALLCAP||998|984|970|976|986|964|956|966|946|964|980|980|952|978|958|960|958|966|988|966|960|972|950|960|966|976|982|980|990|990|1010|946|954|956||988|986|1015|1050|1045|1030|1040|1000|1015|982|972|958|964|950||972|962|968|984|976|964|996|982|992|1025|970|984|976|980|974|970|958|986|984|958|956|946|962|964|||978|986|974|974|968|960|966|984|988|998|994|1005|1000|984|990|1000|1020|1020|1015|1055|988|990|994|986|1000|1025|1020|990|1005|1005|1020|1010|1005|1005|1015|1010|998|1025|1020|1035|1030|1025|1030|1035|1050|1025|1050|1045|1080|1090|1100|1100|1125|1115|1110|1115|1110|1110|1100|1095|1100|1110|1120||1090|1100|1100|||1120|1085|1115|1105|1075|1065|1080|1060|1075|1075|1060|1060|1070|1060|1070|1085|1090|1080|1070|1095|1085|1085|1095|1100|1095|1095|1110|1110|1085|1075|1075|1075|1075|1075|1085|1065|1045|1040|1040|1055|1075|1055|1060|1040|1025|1030|1010|1010|1010|1010|1005|1005|1010|976|1000|1030|1030|1070|1070|1080|1070|1075|1065|1085|1070|1060|1080|1045|1065|1095|1085|1070|1080|1120|1140|1115|1120|1150|1160|1120|1160|1150|1130|1145||1155|1140|1130|1140|1125|1155|1130|1150|1150|1145|1170|1135|1135|1150|1160|1160|1170|1150|1165|1185|1205
06096|1096236|/equities/funding-circle|MSCI_EU_SMALLCAP||103|100|99.8|98.8|98.2|101.5|103.5|100|101.5|103|96.2|98|96.2|89|85|85.8|84.8|84.4|84.2|84.6|82.4|82.4|89.8|87|89.2|90|88.6|89|90|93|92.8|94|87.2|88||85|79.6|78.2|79.6|80.4|78.8|81|78.8|78.8|82.6|78|70.6|76|73||68.2|71|66.4|65.4|69|65|60.4|59.4|56.4|48.1|46.9|46.2|46.3|46.4|46.2|46|46|45.8|45.5|47|44.7|45.1|43|40.4|||43.5|45.3|45.3|45.8|48.6|49|48.5|48.3|48|48.9|47.7|48|46.3|46|44|43.3|28|26.4|26.9|27.8|27.7|28.4|27.8|28.8|31|29.6|29.9|31|31.8|31.3|29.8|29.2|28.6|27.5|27.1|28|29.1|29.6|30|30|30|30|29.7|29.7|30.9|31.9|32.3|33.7|34.2|34.8|36.3|37|36.2|37.9|38|37.6|39|39|37|33|35.6|37.6|39||40|40.5|39|||41.6|39|39|37.6|39|36.8|37|38.2|36|39|38.5|36.1|36.6|37|40|39|38.5|38.7|37.1|36.5|37.1|36.5|35.9|38.5|39|40.1|40.6|39.25|37.2|37|39|39.7|39|38.3|41|39.5|35|34|34|34.4|34.8|36.2|36.2|36.6|36.4|35.3|35.3|35.3|35.3|34.4|34.8|36.6|36.6|36.6|37.3|37.3|37.8|37.7|37.6|38.8|38.8|39.8|39.1|40|40|39.9|41.3|41.5|41.95|41.1|41.9|41.5|43|43|44|43.1|44.9|40.5|40.7|41.5|41.5|43.4|44.8|44||43.95|44.45|44.9|43.6|42.3|44.5|43.1|46|44.4|44.8|44.7|46.7|47.5|47|49|49|48|50.2|48|48.6|47
06097|992769|/equities/luceco-plc|MSCI_EU_SMALLCAP||169|169.6|168|168|169.4|164.4|160.2|158.2|158.2|162.2|167.4|166|166|168.6|177.8|180|184|183.4|180|185.4|182|187.4|190|186.4|192|188.6|187.8|190.4|179.6|181|175.8|175.8|173.2|172.4||177|182.2|179|179|180|183.2|181.4|183.4|175|169.6|162.8|159.4|162|160.4||159.6|165.2|164|165.2|163.2|165|165.8|161.2|162.8|159.4|160|159|160|159.6|158.8|158.8|150.8|154|155|157|153.6|148|146|141.8|||139.2|136.6|138|121.2|124|122|124.2|124.6|123|120.4|124.8|122.4|122.6|129.2|131|131.6|132|131|135.6|135.2|139.8|129.2|143|143.6|146|145.8|145.2|148|146.6|150|147.4|148.6|148.8|149.6|149|149|148|151.2|149.2|145|137.6|137.4|140|147|156|145|143.8|144|134|134.4|132.4|136.8|134.8|134|128.6|129.2|125|126.4|127.4|127.4|126.4|127.2|126.4||124|127.4|124|||125.6|126.4|127|126.6|127.8|120|116|109.8|110|113|114.2|112.8|115.4|119|116.2|120|122|121.4|121.6|120.2|120.2|122.6|119.6|122|120.6|123.8|120|119.8|114.8|109.2|108.6|107.6|110.8|105.8|109|112.6|112.2|110|112|113.2|110.2|110.2|112|111.4|112.6|115|112|115.2|118.6|116.2|118.2|120.8|122|121.2|119|119.6|119.2|116|115|116.6|116|121|121|124|121.2|121|123|123.4|120|120.6|122|121|123|123|123.4|121.4|119.4|115.4|122.2|131.2|123.8|123.2|126.8|123.2||124.6|121.8|121.8|126.8|126.2|122|126.8|129.4|128.8|127.4|120|121|122.8|118|116|117.6|119.8|126|128.2|127.4|126
06098|954921|/equities/talenom-oyj|MSCI_EU_SMALLCAP||4.66|4.635|4.63|4.6|4.68|4.695|4.685|4.71|4.74|4.845|4.815|4.795|4.695|4.84|4.905||4.97|4.95|5.08|4.985|4.86|4.975|4.945|5.04|5.05|5.08|5.1|5.07|4.995|4.99|5|5.28|5.21|5.27|5.24|5.24|5.26|5.22|5.17|5.19|5.13|5.1|5.1|5.04|5.15|5.14||5.14|5.17|5.13|5.17|5.22||5.28|5.31|5.37|5.25|5.33|5.37|5.38|5.34|5.6|5.54|5.53|5.67|5.82|5.81|5.7|5.64|5.78|5.74|5.81|5.9|6.05|||5.94|5.79|5.62|5.63|5.45|5.5|5.47|5.55|5.18|5.33|5.31|5.39|5.34|5.45|5.39|5.33|5.21|5.14|5.19|5.33|5.27|5.45|5.49|5.42|5.49|5.45|5.33|5.37|5.35|5.38|5.42|5.36|5.36|5.4|5.16|5.44|5.68|5.73|5.75|5.85|6.2|6.02|6.02|5.99|5.87|5.73|5.65|5.73|5.88|5.78|5.98|5.97|5.95|6.05|6.25|6.19|6.2|6.21|6.28|6.25|6.21|6.15|6.1||6.2|6.11|6.03|||6.03|5.93|5.82|5.77|5.72|5.72|5.66|5.28|5.36|5.57|5.56|5.44||5.34|5.43|5.44|5.29|5.4|5.42|5.41|5.47|5.4|5.38|5.51|5.55|5.45|5.29|5.4|5.45|5.14|5.1|5.1|5.17|5.06|5.16|5.2|5.19|5.18|5.13|4.95|4.975|4.97|4.75|4.86|4.95|4.7|4.455|4.3|4.36|4.53|4.77|4.65|5.1|5.08|4.97|5.16|5.14|5.11|5.25|5.36|5.46|5.26|5.26|5.28|5.36|5.34|5.52|5.65|5.68|5.67|5.79|5.8|5.79|5.74|5.97|5.99|6.03|6|5.99|6.14|6.12|5.88|5.94|5.99|6.08|5.98|6.13|6.27|6.43|6.37|6.27|6.15|6.18|6.23|6.19|6.27|6.41|6.43|6.75|6.71|6.66|6.51|6.67|6.77|6.66|6.6
06099|1156935|/equities/quantafuel-as|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.83|5.82|5.82|5.755|5.715|5.77|5.525|5.7|5.65|5.52|5.48|5.4|5.405|5.495|5.4|5.4|5.21|5.255|5.24|5.06||5|4.9|4.9|||5.27|4.04|4.14|4.142|4.24|4.25|4.104|4.104|4.13|4.4|4.558|4.552|4.65|4.64|4.64|4.794|4.61|4.7|4.856|4.858|4.748|4.9|4.9|4.922|4.922|4.76|4.79|4.8|4.882|4.8|4.45|4.33|4.546|4.3|4.45|4.296|4.23|4.342|4.55|4.714|4.85|4.896|4.898|4.782|4.804|4.88|4.826|4.804|4.85|4.9|4.902|4.96|4.902|4.904|4.78|4.8|4.8|4.8|4.8|4.756|4.882|4.952|5|5.03|5.2|5.015|5.005|4.966|4.962|4.962|5.14|4.952|5.145|4.922|4.898|4.6|4.54|4.606|4.532|5|4.65|5.045|5.4|5.4|5.6|5.51|5.505|5.505|5.605|5.605|5.6|5.95|5.9|6.02|6.02|6.12|6.215|6.25|6.05|6.1|6.35|6.375|6.2|6.365|6.38|6.4
06100|1117820|/equities/northern-bitcoin?cid=1117820|MSCI_EU_SMALLCAP||20.8|19.7|19.9|19.9|18.5|19.76|25.85|28.5|32.85|25|23.8|22.85|24|22.25|21.85|24.95|24.3|23.2|22.9|22.5|22.1|21.7|23.15|22.65|23.4|23.15|23.85|23.55|23.55|23.2|24.15|24|23.9|24.25|24.4|24.5|24.25|25.6|25.95|26.7|25.8|26.7|26.95|25.95|25.45|26.5|26.95|25.95|26|24.85|25.35|26.3||25.95|27.8|26.2|23.1|23.75|23.4|22.4|21.1|20.95|20.05|20.15|20.3|20.3|21.6|21|21.5|22.1|22.05|21.8|22.15|23|||26.85|26.1|27.15|27.65|26.95|26.4|25.9|25.75|27|26.5|27.2|28.75|28.55|30.25|29.8|29.35|29.25|29.5|30.95|30.2|30.95|33.05|31.5|28.15|26.3|26.75|26.25|27|27.65|28.75|30|29.5|26.9|27.4|26.1|25.4|24.85|24.25|24.5|26.2|26.8|28|27.5|27.15|26.1|26|26.1|26.05|26.35|26.2|26.75|27|27.8|28|28.45|28.2|30|29.4|27.3|25|24.95|24.55|26.55||26.3|25.45|25.9|||24.95|24.9|25.3|24.8|23.5|23.8|26.05|25.25|26.1|26.65|28.5|27.3|26.2|25.75|25.4|24.3|24.5|25|24.75|23.15|23.3|23|22.35|21.25|23.5|23.6|23.1|23.65|22.75|23.35|25|27|26.95|27.5|29.6|29.3|29.65|28.45|27.8|28.05|28.1|26.25|24.95|25.4|23.9|24|24|23.15|24|24.35|24.2|24.6|25.35|25.4|24.4|24.3|23.05|22.2|23.85|23.95|23.2|24.15|23.75|22|21.7|20.9|23|22.3|24.15|22.5|22.8|20.45|19.64|20.35|18.94|18.3|17.9|18.6|17.9|16.9|16.2|16.7|16.46|17|16.02|15.3|15.52|15.12|15|14.76|15.66|16.32|16.8|16.8|17.7|17.9|18.5|18.1|17.98|17.6|17.5|18.8|18.6|18.7|19.7|19.02
06101|989690|/equities/ascopiave?cid=989690|MSCI_EU_SMALLCAP||2.4|2.39||2.37|2.36|2.36|2.33|2.32|2.36|||||2.26||||2.23||||||2.23|||||||||||||||2.2|||||||||2.25||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2||2.2||2.25|2.24||2.26||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06102|100242|/equities/lar-espana-real-estate-socimi-sa|MSCI_EU_SMALLCAP||8.225|6.99|6.95|6.92|6.91|6.89|6.94|6.88|6.85|6.9|6.83|6.87|6.83|6.92|6.91|6.9|6.96|6.92|7|7|6.9|6.99|6.94|6.86|6.94|6.91|6.95|6.94|6.98|7.03|7.04|6.96|6.86|6.86|6.9|7.14|7.19|7.35|7.13|7.16|7.19|7.1|7.24|7.25|7.15|7.14|7.07|7.01|7.11|7.12|7.05|7.04||6.83|6.83|6.82|6.83|6.88|7.69|7.32|7.31|7.4|7.43|7.5|7.46|7.63|7.6|7.59|7.56|7.62|7.52|7.56|7.3|7.3|||7.22|7.15|7|7|6.9|6.94|6.83|6.69|6.71|6.7|6.77|6.81|6.7|6.81|6.81|6.76|6.65|6.68|6.62|6.45|6.43|6.32|6.46|6.31|6.33|6.36|6.44|6.25|6.3|6.24|6.26|6.25|6.32|6.4|6.26|6.28|6.15|6.12|6.23|6.15|6.19|6.21|6.22|6.17|6.28|6.3|6.24|6.19|6.23|6.2|6.26|6.32|6.4|6.4|6.45|6.4|6.41|6.4|6.32|6.31|6.22|6.14|6.15||6.155|6.16|6.16|||6.18|6.065|6.15|6.09|6.18|6.12|6.05|5.95|5.89|5.96|6.05|5.99|6.07|6.14|6.15|6.12|6.12|6.18|6.065|6.015|5.92|5.74|5.66|5.69|5.795|5.82|5.75|5.85|5.9|5.74|5.7|5.725|5.755|5.63|5.66|5.66|5.48|5.45|5.465|5.425|5.465|5.45|5.47|5.415|5.53|5.615|5.665|5.72|5.64|5.53|5.51|5.53|5.52|5.35|5.395|5.425|5.35|5.25|5.415|5.425|5.54|5.605|5.405|5.395|5.445|5.595|5.71|5.675|5.72|5.73|5.75|5.96|5.92|5.96|5.775|5.755|5.82|5.745|5.77|5.73|5.875|5.73|5.835|5.71|5.705|5.72|5.7|5.7|5.74|5.73|5.71|5.835|5.91|5.95|5.97|6|6.08|6.02|5.96|5.92|5.85|5.81|5.82|5.91|5.89|6.08
06103|989744|/equities/clas-ohlson-b?cid=989744|MSCI_EU_SMALLCAP||165.95|161.35|163.25|164.25|162.2|168.8|184.3|182.25|177.7|177.75|175.85|175.6|178.85|178.9|178.65|184.3|184.3|181.4|179.7|175.4|170.45|174.5|174.15|170.65|171.45|164.6|158.6|158.6|147.65|153.3|152|147.35|147.85|147.5|147.7|152.15|149.7|150.5|150.35|151.8|149.4|145.1|147.85|146.45|144.35|141.15|141|141|141|139.2|135.75|134.2|134.75|134.75|134.75|135.65|136.45|139.1|140.9|141.8|136.65|139.1|140.05|138.15|139.85|139|138.45|140|137.65|140.7|144.4|145.05|143.2|143|||142.8|142.8|141.1|139.4|139.25|139.65|137.7|136.65|137.45|139.8|136.15|137.05|134.2|133.8|138.1|139.1|140.9|164.45|168.7|168.35|174.45|173.1|173.35|172.75|171.85|170.65|168.25|169|168.8|168.65|165.8|163.65|148.55|149.7|149.7|152.95|153.8|146.7|142.7|146.1|149.65|148.95|147.3|147.1|148.7|145.15|144.75|144.9|146.85|150.35|147.7|146|155.5|158.7|158.35|159.05|159.9|159.4|162.3|154.95|154.95|154.95|155.75||158.1|158.45|157.95|||159.9|160.3|157.45|158.4|156.15|157.45|156.4|153.2|156.2|153.85|148.85|145.55|151.5|129.9|129.2|128.55|127.75|128.4|127.85|126.75|128.9|129.8|127.15|124.85|125.85|126.25|124.8|122.45|117.45|115.45|115.7|117.35|115.4|114.95|114.4|118.4|118.4|117|117.15|114.75|115.9|119.65|117.25|119.8|115.9|118.65|121.55|121.55|121.45|122.65|122.45|122.4|119.8|124.55|121.9|119.85|117.35|114.8|115.8|115.5|117.55|118.1|115.5|115.8|116.75|118.85|119.8|117.75|116.4|116.3|116.7|117.05|115.05|116.35|114.5|116.8|115.5|114.15|100.95|99.35|100.95|100.8|99.03|98.15||96.8|94.88|94.83|95.85|94.88|93.6|94|94.72|96.65|93.75|92.47|93.75|91.42|96.33|93.85|84.92|83.35|84.1|85.8|85.83|83.83
06104|1167214|/equities/soltec-power-holdings-sa|MSCI_EU_SMALLCAP||2.25|2.255|2.24|2.205|2.26|2.155|2.165|2.16|2.135|2.125|2.155|2.195|2.28|2.35|2.385|2.355|2.43|2.345|2.34|2.25|2.2|2.2|2.24|2.22|2.31|2.28|2.29|2.35|2.37|2.43|2.325|2.295|2.215|2.29|2.43|2.6|2.635|2.61|2.505|2.555|2.6|2.62|2.68|2.69|2.58|2.51|2.515|2.475|2.47|2.3|2.325|2.285||2.275|2.32|2.24|2.165|2.17|2.2|2.135|2.135|2.17|2.16|2.165|2.26|2.34|2.34|2.365|2.46|2.55|2.42|2.35|2.235|2.08|||2.246|2.302|2.192|2.226|2.196|2.132|2.106|2.14|2.15|2.13|2.23|2.182|2.304|2.358|2.46|2.554|2.492|2.486|2.53|2.692|2.648|2.766|3.038|2.972|2.994|3.068|3.036|3.016|3.006|3.046|3.016|2.974|3.026|3.078|3.028|3.098|3.13|3.06|3.02|2.982|2.974|3.004|2.95|3.08|3.11|3.054|3.104|3.016|2.904|2.834|2.9|2.86|2.93|3.03|3.02|3.062|3.072|3.138|3.268|3.28|3.33|3.27|3.376||3.442|3.514|3.45|||3.37|3.416|3.314|3.35|3.286|3.318|3.25|2.928|2.934|3.06|3.22|3.214|3.278|3.234|3.198|3.212|3.026|3.054|3.022|3.064|2.998|2.95|2.994|3.022|3.11|3.09|3.056|3.148|3.088|2.774|2.72|2.84|2.79|2.8|2.898|2.838|2.742|2.612|2.638|2.582|2.566|2.64|2.63|2.722|2.64|2.682|2.726|2.79|2.8|2.68|2.636|2.7|2.788|2.81|2.598|2.564|2.584|2.602|2.738|2.98|3.1|3.05|3.026|3.074|3.254|3.298|3.314|3.454|3.432|3.34|3.49|3.74|3.68|3.722|3.806|3.832|3.836|3.802|3.88|3.892|3.934|3.942|3.956|4.014|3.832|3.808|3.794|3.842|3.804|3.84|3.9|3.952|3.968|3.966|3.98|3.986|4.006|3.986|3.966|4.02|4.084|4.014|4.098|4.15|4.18|4.244
06105|102929|/equities/cerved-information-solutions-spa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06106|1161148|/equities/pexip-holding-asa|MSCI_EU_SMALLCAP||30.5|30.3|30.45|30|28.35|28.3|27.65|28.3|28.8|29|29|29|29|29.6|30.25|30|30.65|30.4|30.75|30.55|30.75|31.45|30.15|29.7|29.6|29.55|29.55|29.4|29.8|30.3|31.35|31.2|30.55|31.8|29.5|29.1|28.7|28|28.6|||28.8|28.2|28.35|28.4|29.25||29.85|28.7|29|28.8|28||26.55|26.75|26.9|26.75|27.4|28.05|27.5|26.9|27.45|27.4|28.1|28.6|29.9|29.2|29.7|30.35|30.6|31.1|31.45|32|30.9||||29.24|29.3|28.7|29|29|27.5|27.6|25.62|26|27|26.76|27.08|26.28|26.84|26.62|27.08|26.62|27.04|26.9|27.4|27.38|27.44|27.58|26.62|26.12|26.5|27.54|27.88|25.24|24.4|24.3|26.5|27.72|26.84|26|25.76|25.6|25.36|25.52|25.64|24.88|24.9|24.78|25.18|25.12|25.4|25.74|25.84|25.54|25.98|25.84|25.8|25.68|25.78|25|25.62|25.62|25.78|24.96|25.46|25.26|25.08||25.9|25.7|25.62|||25.64|26.3|27.76|28|27.76|27.98|27.82|28.4|27.56|27.1|27.08|26.88|26.92|27.04|25.9|25.98|24.9|24.7|24.68|24.66|23.96|23.94|23.38|21.44|21.78|21.4|21.26|21.8|20.7|19.83|19.88|19.8|19.58|19.32|19.9|19.62|19.76|19.01|18.15|18.1|18.06|17.97|17.96|18.44|18.21|18.4|19.26|19.43|19.37|18.8|18.2|18.13|18.11|17.7|16.93|17.18|17.39|17.02|17.9|18.01|18.2|17.99|18.07|17.1|17.39|17.71|17.69|18.18|17.64|17.57|18.08|18.11|17.72|18|17.93|18.4|18.27|18.33|19.05|19.41|19.72|19.5|19.92|20.2|20.26|19.92|20.92|21.86|21.18|20.6|20.52|20.68|20.96|21.22|21|20.68|21.36|21.4|20.14|20.3|20.38|19.2|18.66|19.2|18.43|19.03
06107|978741|/equities/hotel-chocolat-group-plc|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||374|374|375|373.5|373|373|373|373|373.5|373.5|373.5|373.5|373.5|374|372|372|371|371||370|370|370|||370|370|370|370|372|370|372|368|367|367|367|367|368|368|367|367|367|367|367|367|367|367|367|368|366|366|364|139|136|134|135.5|136|136|136|137|136|136|135.5|135.5|136|136|138|140|141|140.5|141.5|141|141|142|144|142.5|140|130|128|128|128.5|129|129|132.5|132.5|128.5|128.5|130|130|130.5|131|130|130|128.5|121.5|116|114.5|114.5|116|116|114.5|115|114|111.5|111|109|107|101.5|102||104|104|104|104.5|106.5|108|109|111|110|111.5|111.5|110|111.5|111.5|113|114|110|111|113|117|115
06108|949751|/equities/bactiguard-holding-ab|MSCI_EU_SMALLCAP||68.8|67.4|68.2|67.4|68.2|67.8|69|69.8|70.2|70.2|69.6|70.6|73.8|73.6|73.6||76.2|68.6|68.6|68.6|69|70.2|70.4|71.4|69|69||70|70|72.8|70.6|69|70.8|69.8|68.4|68.4|69.4|67.6|69|70.4|71|71|70.8|70|68.4|69||71.8|69.4|71.8|72|71.8||70.8|69.6|68.8|68.6|68.2|68|68|69|66.6|70|71|69.8|71|70.2|69.8|70|71|70.2|72|70.4|69.8|||72.4|72.3|71.5|69.8|72.1|71.2|68.9|70.5|71|72|74.1|73.8|74.9|72.3|72.3|72.5|73.6|72|73.2|75.1|74|74|72.9|73.9|71|71.8|70.9|73.8|83.9|93.9|71.9|72.5|71.5|71|71.2|67.1|78.5|79.1|83|80|75|73|76|74.9|73|72|72|71.8|72|74|72|72|72|72|72|71.4|66.7|66.4|66.1|64|62.1|63.9|62.8||61.8|60|61.7|||62.2|62.4|62.4|62.3|62.1|60.9|62.3|59|59.9|61.3|62|65.1|66.9|68.9|70.9|63.7|62.2|59.7|62.9|65|64|61|60.5|62.5|61.9|62|60.3|62.5|62.2|60|60|62|60|63.2|64.5|63.5|61|60.1|60.1|59.6|57.5|54.5|55.1|55.1|54.6|55|53.1|55.1|57.3|54.3|54.2|57|59.9|59.7|61|62.6|64.9|61.7|63.8|63.2|64.9|62.5|63.4|64.7|65.6|71|70.9|68.9|65.5|64.8|64.7|66.5|66.3|66.8|66.6|67.9|69|68.1|68.4|69.7|70.4|72|67.4|67.9|68|67.1|66.7|67.5|68.4|67.4|67|66.8|69.9|69.1|70|70.8|70.1|70|69.4|69.1|73.1|70.5|70.1|70.9|71.9|74.4
06109|1050740|/equities/rovio-entertainment|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.275|9.325|9.335|9.35|9.255|9.02|9.345|9.325||9.29|9.275|9.31|||9.325||9.215|9.255|9.24|9.27|9.255|9.265|9.225|9.22|9.21|9.25||9.21|9.2|9.22|9.22|9.21|9.21|9.19|9.185|9.18|9.2|9.185|9.175|9.17|9.17|9.18|9.18|9.185|9.185|9.21|9.19|9.18|9.18|9.185|9.17|9.18|9.21|9.175|9.185|9.19|9.165|9.205|9.18|9.17|9.17|9.165|9.16|9.155|9.155|9.155|9.155|9.15|9.155|9.16|9.18|9.18|9.165|9.175|9.18|9.185|9.175|9.2|9.2|9.2|9.18|9.21|9.19|9.215|9.17|9.215|9.175|9.21|9.19|9.2|9.15|9.16|9.15|9.135|9.13|9.18|9.16|9.115|9.135|9.1|9.075|9.23|9.24|9.245|9.235|9.235|9.225|9.23|9.21|9.225|9.225|9.16|9.14|9.07|9.14|9.205|9.21|9.215|9.21|9.21
06110|989945|/equities/stolt-nielsen-ltd?cid=989945|MSCI_EU_SMALLCAP||430|436.5|470.5|466.5||479.5|489|492|489|492.5|507|502|490|477.5|467.5|472.5|471.5|471.5||469.5||472|481.5|463.5|480.5|469.5|471|474.5|456|475|486|492|493.5|492|502|505|504|505|504|||499|503|510|514|504||501||481.5|472|482||476|476|474.5|463.5|468|478.5|473.5|478|476.5|486.5|474.5|473.5|457|459.5|427.5|426.5|432.5|420|420.5|416|411.5||||394.5|397.5|392.5|380.5|386.5|381|386.5|385.5|389.5|384.5|389|390|380.5|382.5|384|389|395.5|398|392.96|396.5|386|378|385.5|385.5|387.5|389||387.5|390.5|384||405|404|409|413.5|396|417|415|403.49|404.5|395|393.5|388|377.46|387|391.5|387|382|380.76|368|365|358|347.5|344.03|335.5|338||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06111|1010890|/equities/remedy-entertainment-oyj|MSCI_EU_SMALLCAP||18.16|18.52|17.98|17.94|18.02|17.72|18.12|17.6|17.62|17.38|17.56|17.38|17.4|17.88|17.72||17.66|17.4|17.98|17.72|17.96|18.42|19.18|19.16|19.68|20.2|20.25|20.15|19.82|19.36|20.35|20.35|19.8|19.68|19.34|19.2|19.36|19.4|19.48|20|19.08|18.96|19.32|19.22|18.72|18.58||18.08|18.74|18.82|20.1|19.58||19.1|19.2|18.72|16.4|16.52|16.86|16.74|16.66|16.78|16.58|16.58|16.78|16.94|16.74|16.74|16.84|16.88|16.76|16.5|16.44|16.26|||16.34|16.42|16.32|16.24|16.84|16.86|16.7|16.9|17.1|17.04|16.7|16.4|16.28|15.8|16.22|16.16|16.58|16.12|16.44|16.48|16.76|15.88|15.92|15.9|16.48|16.72|16.82|17.04|17.46|17.02|18.22|18.56|18.34|17.62|18.04|17.72|18.28|21.6|22.9|23.85|23.45|23.7|24.1|24.65|24.45|24.6|24.85|24.5|24.45|24.45|24.85|24.75|25.5|25.55|26.15|25.8|26.25|25.1|25.35|25|25.25|24.3|24.5||25.4|24.65|24.6|||24.8|24.75|24.4|24.1|23.7|24.15|25.05|26.3|26.5|26.65|27.1|26.05||26.45|27.1|26.35|27.25|27.1|26.75|25.95|26.2|26.9|26.8|26.5|26.5|27|28|28.85|29.2|29.5|29.8|30.15|29.95|28.6|27.95|28.25|27.9|27.8|27.95|29.05|27.85|27|23.95|23.9|23.7|23.1|23.35|23.05|23.2|22.9|22.65|22.7|22.05|22.45|21.85|22.1|22.75|23.3|22.55|22.8|23.95|23.65|20.4|20|20.45|20.35|20.55|21.35|21|21.2|20.4|21.4|22.5|23.25|23.6|23.8|24.35|23.95|24.2|24.4|24.95|24.7|24.25|24.45|24.3|24.6|24.6|24.7|24.5|24.1|24.9|24.65|24.7|25.35|25.2|25.55|24.95|24.35|24|24|24.1|24.6|24.6|24.9|25|24.2
06112|6894|/equities/vastned-retail|MSCI_EU_SMALLCAP||24.95|24.35|23.85|23.3|23.6|23.65|23.55|23.65|23.6|23.4|23.2|23.55|23.3|23.35|23.55|23.6|23.55|23.1|23.15|23.2|23.4|23.25|23.85|23.75|25.1|25.4|25.45|25.4|24.95|24.4|24.6|24.1|23.75|24.1|23.75|23.85|23.85|23.4|23.05|23.1|23.15|23.25|22.6|22.45|22.25|22.5|22.4|22.45|22.35|21.85|21.6|21||20.95|21|22.55|22.05|22.2|22.55|22.2|22.25|22.1|21.8|22|22.15|22.45|22.45|22.05|22.1|22.55|22.4|22.5|22.3|22.4|||22.45|22.3|22.5|22.35|22.25|22.25|21.3|21.4|21.4|21.5|21.35|21.35|21.45|21.35|21.6|21.75|21.3|21.3|21.25|21.15|20.95|20.9|20.9|21|21|20.9|20.9|21.15|21.4|20.95|20.6|20.3|20.35|20.35|20.3|20.3|20.35|20.05|20.35|20.3|20.3|20.45|20.45|20.55|20.2|20.6|20.65|20.6|20.75|20.25|20.3|20.65|20.6|20.6|20.7|20.6|20.55|20.6|20.8|20.8|21|20.55|20.85||20.1|20.2|20.15|||20.3|20.3|20.15|20.3|20.15|20.65|20.5|20.1|20.3|20.1|19.78|20.15|20.4|20.6|20.25|19.9|19.34|19.48|19.44|19.56|19.58|19.42|19.2|19.2|19.32|19.2|19.04|19.36|19.92|19.22|19.38|19.44|19.28|19.26|19.18|19.56|19.28|18.96|18.92|18.6|19.04|17.8|17.2|17.8|17.78|18.06|18.34|18|18.26|18.72|19|19.44|19.08|18.84|18.54|18.16|18.42|18.4|19.02|19.06|19.32|18.72|18.82|18.94|19.18|19.08|19.5|19.48|19.22|19.14|19.16|19.46|19.26|19.46|19.72|19.54|19.86|20.1|19.52|19.74|19.62|19.78|19.9|19.96|19.56|19.58|19.72|19.38|19.22|19.02|19.18|19.48|19.54|19.56|19.7|19.72|20.05|20|20.1|19.78|19.7|19.7|19.68|19.94|20.3|19.88
06113|6988|/equities/b-m.-pashi-siena|MSCI_EU_SMALLCAP||4.94|4.945|5.01|4.951|4.977|4.837|4.932|4.885|4.621|4.679|4.385|4.348|4.44|4.539|4.621|4.443|4.618|4.567|4.532|4.386|4.333|4.488|4.67|4.63|4.87|4.906|4.952|4.846|4.754|4.928|4.94|4.92|4.816|5.092|5.07|5.034|5.072|5.094|4.981|5|5.294|5.15|5.046|4.873|4.745|4.734|4.682|4.649|4.66|4.613|4.545|4.783||4.55|4.494|4.507|4.332|4.308|4.407|4.29|4.163|4.2|4.072|3.994|4.024|3.983|4.022|4.167|3.975|4.085|4.051|4.182|4.171|4.133|||4.2|4.199|4.256|4.209|4.159|4.279|4.352|4.308|4.256|4.18|4.007|4.1|4.064|3.873|3.858|3.942|3.939|3.931|3.94|3.872|3.78|3.741|3.708|3.736|3.741|3.662|3.557|3.45|3.485|3.524|3.567|3.649|3.548|3.539|3.515|3.558|3.56|3.373|3.35|3.227|3.16|3.272|3.28|3.191|3.241|3.352|3.389|3.229|3.232|3.24|3.192|3.183|3.118|3.091|3.165|3.12|3.266|3.267|3.38|3.334|3.315|3.285|3.233||3.046|3.088|3.119|||3.071|3.04|3.058|3.079|2.999|2.986|3.049|3.245|3.278|3.367|3.271|3.304|3.394|3.31|3.257|3.14|3.12|3.105|2.99|2.956|2.984|2.929|2.884|2.828|3.072|3.05|3.052|3.12|3.061|2.913|2.683|2.699|2.673|2.588|2.628|2.658|2.638|2.585|2.551|2.497|2.429|2.404|2.343|2.398|2.405|2.373|2.471|2.53|2.566|2.531|2.52|2.568|2.599|2.459|2.446|2.609|2.536|2.595|2.48|2.454|2.415|2.408|2.391|2.56|2.675|2.652|2.739|2.726|2.706|2.543|2.492|2.484|2.414|2.345|2.366|2.311|2.263|2.325|2.464|2.442|2.535|2.562|2.629|2.579|2.539|2.507|2.528|2.556|2.616|2.632|2.602|2.71|2.744||2.794|2.628|2.548|2.531|2.47|2.77|2.531|2.462|2.529|2.536|2.625|2.594
06114|1131555|/equities/fastned-bv|MSCI_EU_SMALLCAP||16.84|16.96|16.66|16.7|16.98|16.42|16|16.58|16.32|16.86|17.28|17.9|18.5|19.3|19.44|19.7|20|19|19.42|19.7|20.3|20.85|21.55|21.8|22.2|22.05|22.05|22.7|22.5|22.6|22.6|22.3|21.55|21.5|22|21.7|21.9|22.55|22.4|23.3|23.25|23.3|23|23.3|22.95|23.35|23.15|23|23.05|23.25|23.35|23.2||23|22.95|21.9|21.6|22.15|21.55|22.6|23.35|24|23.3|24.75|24.2|24.15|24.65|24.55|24.75|24.8|24.25|24.55|24.95|24.85|||25.7|26.05|25.7|25.8|25.45|25.35|24.9|24.85|24.1|24.45|24.45|24.3|24.35|24.3|24.55|25.1|25|24.7|25.25|26.3|26.2|26.5|27|26.75|27.5|27.65|27.45|27|27.2|27|27.1|27.75|27.65|28.05|27.45|26.6|26.95|26.85|27.4|27.3|27.35|27.45|27.65|27.7|27.2|27.7|28.65|28.95|28.8|28.5|28|27.45|28|28.2|27.9|28.1|27.65|27|27.25|26.9|26.9|26.35|26.95||27.1|27.15|26.75|||26.85|27|26.8|26.7|26.8|27.15|27.1|26.6|27.1|26.6|27.1|26.45|26.4|26.4|26.5|27|27.3|26.2|26.15|26.5|26.45|26.5|26.6|26.6|27|26.65|26.7|27.1|27.5|27.2|26.55|26.7|26|27.1|27.05|27.1|26.9|26.3|25.3|24.5|24.7|23.75|23.7|24.8|25.5|26.55|27.4|27.95|28.9|27.6|28.3|29.35|28.45|28.45|27.55|27.55|27.2|27.15|27.75|28.6|28.3|28.25|28.25|27.4|27.85|28.7|28.7|28.4|27.8|27.95|27.8|27.85|28.7|28.45|27.25|27.3|27.2|27.65|28.25|28.2|29.15|29.7|29|29.4|28.25|27.75|27.5|27.65|28.6|29.95|29.55|28.65|28.2|27.15|27.8|27.15|28.25|28.15|28.1|29.15|30.15|30|29.7|30.7|30.25|30.35
06115|27797|/equities/international-greetings|MSCI_EU_SMALLCAP||201|197.5|198|205|200|202|192.5|187|190.5|208|217.5|225|235|224|229.5|233|232.5|217.5|217.5|217.5|212.5|212.5|219|215|202|210|212.5|215|215.5|219.5|201|218|214.5|221||214|208|211|216|205.5|210|199|189.5|170|178|178|175|178.5|172||156|157.5|160|157.5|121.5|119|121.5|121.5|120|119.5|120.5|120.5|120.5|120.5|120.5|119|117.5|119.5|120|120|111|111.5|114|116|||117|117.5|117|111|112.5|114|114|114|115|117.5|117.5|117.5|117|117|120|119|119|121|122.5|124|131.5|132.5|132.5|132.5|122.5|122.5|122.5|122.5|123|127|125.5|122.5|125|130|137|141|141|142.5|142.5|142.5|142.5|142.5|142.5|142.5|142.5|142.5|147.5|149|150|147.5|145|145.5|150|150|142.5|142.5|142.5|145|142.5|152.5|158|156|147.5||147.5|143|142.5|||142.5|142.5|142.5|145|145.5|147.5|144.5|135|136|130.5|130.5|130|126.5|126.5|127.5|132|136|142|145|146.5|146.5|148.5|149.5|145|148|147|145|148.5|148.5|149|151.5|151.5|149.5|149.5|152.5|147|149.5|150.5|148|134|132.5|131.5|132.5|112.5|112.5|112.5|111.5|111.5|107.5|115|125|127.5|127.5|132.5|132.5|137.5|137.5|137.5|140|146|146|146|146|150|141|139.5|139.5|140|140|142.5|142.5|142.5|142.5|150|144|132.5|132.5|132.5|132.5|132.5|132.5|139.5|139.5|139.5||139.5|139.5|139.5|133|133|133|133|132.5|132.5|132.5|131|135|132.5|132.5|132.5|132.5|128|130.5|130.5|128|128
06116|964629|/equities/datagroup-ag|MSCI_EU_SMALLCAP||42.8|43.55|42.4|42.6|43.05|43.85|42.55|43.6|44.4|43.6|44.05|44.9|44.8|46|46.45|47.2|47.85|46.05|46.85|48.25|46.95|48.35|49.8|49.8|50|50|50.1|50.5|51.7|52.3|52.2|50.6|51.4|51.6|52.5|50.4|49.35|49.6|50|49.5|48.85|49.2|49.35|48.6|46.9|46|45.45|45.4|46.35|46.2|48.05|46.75||47|46.25|45.95|44.85|45.6|45.9|45|44.5|45.05|43.3|43.5|43.7|45.05|45.35|44.65|44.6|45|44.55|44|42.35|42.75|||44.15|44.55|43.25|42.95|40.05|40.25|40.95|41.35|40.8|43.8|45|43.85|44.2|44.4|44.15|45.5|45.4|44.95|46|45|45.85|46|46.9|47|47.65|49.7|50.2|50|51.7|52.5|53.3|54.6|54.4|55|54.7|55.9|55.7|55.9|55.3|54.9|53.3|53.1|53|53.4|53.1|54.1|54|54.2|53.7|53.3|53.8|52.6|52.7|53.2|54.3|54|54.6|53.8|54|53.6|54.7|55.4|55.3||57.4|56.5|56.2|||54.5|53.5|55|56.1|54.7|54.9|51.7|51.4|52|52.9|53.3|53.9|52.2|52.6|52.7|52.8|53.1|54.4|53.3|53.5|53.8|54.5|55.5|53.4|53.3|53.8|54.9|54.9|54.6|54.6|54.2|54.1|54.5|53.8|54|53.8|51.2|51.3|52|50.9|50.1|49.45|49.2|49.85|50.9|51.5|50.8|50.7|50.7|52.3|50.3|52.5|51.4|50.3|49.65|46.85|46.85|44.9|44.85|46.7|45.3|44.8|45|44.8|45.65|45.5|44.5|45.25|45.5|46|48|49.5|49.8|51|51.9|51.9|52|53.3|53|53|54.4|54|52.9|52|53.6|53.1|53.7|54.6|54.6|55|57|56.3|55.9|56.4|55.9|55.5|55.5|56.1|55.8|55.8|55.7|55.7|56.8|57.8|58.1|59
06117|1163853|/equities/solgold-plc?cid=1163853|MSCI_EU_SMALLCAP||0.15|0.155|0.16|0.155|0.16|0.16|0.155|0.15|0.15||0.15|0.155|0.15|0.15|0.15|0.15|0.15|0.145|0.15|0.155|0.155|0.155|0.155|0.155|0.16|0.16|0.16|0.165|0.155|0.165|0.165|0.17|0.165|0.165|0.17|0.165|0.16|0.17|0.165||0.155|0.155|0.165|0.165|0.165|0.16|0.16|0.16|0.165|0.175|0.17|0.165|0.17|0.17|0.175|0.175|0.16|0.155|0.155|0.16|0.18|0.175|0.175|0.175|0.18|0.175|0.17|0.175|0.17|0.165|0.17|0.17|0.17|0.17|0.18||0.185|0.17|0.155|0.16|0.15|0.15|0.15|0.155|0.15|0.155|0.15|0.15|0.145|0.145|0.14|0.135|0.135|0.115|0.115|0.115|0.12|0.12|0.12|0.125|0.13|0.125|0.125|0.135||0.115|0.115|0.125|0.125|0.125|0.13|0.12|0.13|0.135|0.13|0.135|0.145|0.14|0.135|0.13|0.14|0.14||0.135|0.135|0.145|0.145|0.15|0.155|0.15|0.155|0.14|0.145|0.155|0.165|0.155|0.165|0.17|0.18||0.175|0.18|0.185|||0.155|0.15|0.145|0.13|0.13|0.14|0.13|0.14|0.14|0.145|0.145|0.145|0.145|0.155|0.15|0.155|0.16|0.16|0.155|0.155|0.155|0.15|0.15|0.155|0.15|0.155|0.15|0.16|0.165|0.165|0.15|0.155|0.155|0.155|0.16|0.175|0.16|0.15|0.165|0.165|0.155|0.165|0.155|0.15|0.155|0.16|0.175|0.175|0.185|0.19|0.18|0.185|0.18|0.185||0.185|0.21|0.18|0.175|0.2|0.21|0.21|0.22|0.22|0.215|0.22|0.22|0.235||0.235|0.24|0.25|0.24|0.26|0.255|0.245|0.245||0.255||0.25|0.24|0.255|0.25||0.245|0.245|0.25|0.24|0.23|0.245|0.245|0.245|0.23|0.25|0.255|0.265|0.265|0.26||0.27|0.265|0.265|0.27|0.27|0.28
06118|969000|/equities/leovegas-publ-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06119|1062588|/equities/admicom|MSCI_EU_SMALLCAP||52|49.9|50.8|49.05|45.65|45.5|44.85|45.05|44.55|44.6|45|45.6|45.6|46.35|46.25||47.8|47.5|49.2|46.65|46.55|46.65|47.9|48.3|49.65|48.1|47.8|49.6|49.2|47|47.6|47.5|46.75|45.2|46.5|46.3|46.15|46.25|46.4|47.2|47.55|47.2|46.45|44.65|44.9|43.55||43.8|43|42.9|43|43||42.25|43.3|43.25|42.1|43.4|43.15|43.5|42.8|41.75|43.05|43.3|43.2|43|43.2|43.05|41.05|39.95|40.35|40.1|40.65|40.25|||40.5|40.6|42.2|42.55|42.6|41.85|39.85|43|43.35|44.55|43.7|43.8|44.55|43.35|43.55|42.9|43.05|42.5|43|44.1|44|44.05|43.3|44.4|44.45|44.5|44|43.75|44.6|44.95|44.7|43.7|43.15|43.7|44.7|44.3|44.15|44.4|44|45.25|45.5|45|42.65|42.65|40.75|41.3|41.6|40.7|41.7|39.8|43.25|43.5|44.55|44.7|45.3|45|45.5|44.55|44.05|43.75|43.65|43.8|44||43.25|43.85|44.05|||42.05|42.15|42.5|42.6|42.3|43.6|43.65|43.65|42.4|43.75|43.75|43.6||43|43|43.45|44|42.5|41.65|41.2|40.95|40.3|40.7|40.35|40.8|40.95|40.2|40.7|42.3|39.55|41.55|41.55|41.2|40|39.15|40.5|41.45|40.1|39.65|38.65|37.75|37.8|37.2|38.4|36.7|37.75|37|35|34.65|33.85|33.45|34.7|35.3|35.1|34.45|35.5|33.4|32.2|32.05|32.2|32.3|32.3|33|33.95|33.9|34.55|34.8|35.05|34.95|35.2|35.55|34.5|34.5|34.75|36.2|36.3|36.1|36.2|37.15|37.5|36.2|35.95|35.75|36.2|34.95|34.7|36.2|36|34.95|35.15|36.4|35.5|36.1|35.9|36.5|36.95|36.5|36.9|36|35.6|36.5|36.2|36.7|37.6|37.9|37.9
06120|955884|/equities/collector-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06121|49840|/equities/bw-offshore|MSCI_EU_SMALLCAP||31.5|30.75|30.8|30.95|30.9|31.1|31.1|31.2|31.45|31.1|30.75|30.65|29.8|29.35|29.3|28.85|29.4|29.1|29.45|29.3|29|29.8|29.55|29.7|30.35|30|29.4|29.5|29.9|30.85|30.3|29.95|29.9|30.5|30.85|29.05|28.55|28.15|28.8|||28.05|27.75|28.25|28|27.45||27.6|27.6|27.4|27.4|27.6||27.95|28.15|28.3|27.6|27.7|28.05|28.05|27.7|27.65|27.85|27.7|27.9|28.45|27.9|27.45|27.95|28|28|28.4|28.15|27.85||||27.2|27.1|26.9|26.4|26.46|26.36|25.94|25.98|25.7|25.8|25.64|25.6|26.04|26.1|25.98|25.64|25.2|25.22|26.48|25.5|23.24|23.16|22.92|22.68|22.9|23.24|22.86|23.22|23.34|23.1|23.02|23.18|23.24|23.12|23.24|23|23.22|22.94|23.1|24|24.12|24.58|24.76|24.84|24.64|24.56|24.32|24.66|22.72|22.56|22.22|22.24|22|22.12|21.72|22.08|22.22|22.72|22.82|23.02|22.3|22.46||22.42|22.46|22.56|||22.12|22.06|22.16|21.96|22.26|21.9|22.04|20.86|21.04|21.5|21.78|21.5|21.38|21.56|21.86|22.42|22.68|21.46|21.52|21.94|22.44|21.98|21.12|21.84|22.02|22.14|22.32|23.08|23.26|23.32|22.9|23.08|23.26|23.18|23.94|23.56|23.7|23.52|23.32|23.28|23.18|23.02|23.18|23.64|23.16|23.38|23.56|23.9|23.76|23.9|23.92|24.04|23.9|23.9|23.8|22.98|23.14|23.34|23.78|24.24|24.6|24.66|25|24.66|24.66|25.12|25.5|25.62|25.96|25.3|25.3|25.32|25.08|25|25.22|25.26|25.44|25.66|25.52|25.32|25.12|24.72|24.28|25.42|25.24|28.92|28.94|28.84|29.1|28.9|28.7|29.18|28.94|28.84|29.1|29.04|29.08|29.1|27.74|28.46|28.58|28|27.84|28.5|27.7|26.84
06122|948950|/equities/dia?cid=948950|MSCI_EU_SMALLCAP||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.013|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01||0.01|0.01|0.01|||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.02|0.02|0.02|0.01
06123|1014091|/equities/bonesupport-holding-ab|MSCI_EU_SMALLCAP||283|267.2|285|282.8|285|268.8|269.4|263.2|259.4|271|263|266.6|262|258.6|252.4||250|245|247.6|245|252|264.2|261.6|247|248.4|248||249|245|246.2|254.4|254.4|247|248.8|258.4|257.6|253.2|256.8|251|244.4|242.6|244.2|245|233.8|230|231.2||231|226.4|228.6|228.8|229.2||226|226.8|232|237.6|243.6|244|246|246.6|237.6|238.2|238.2|241.2|242|242.6|238.8|238.4|239|231.6|234.6|226.2|225.8|||228|226|231.8|222.4|221.2|223.4|217.2|216.2|223.4|224.4|236.2|219.4|221.4|219|218.2|217.4|216.4|193.7|193.3|195.6|204.2|204.8|204.2|199.8|193.5|198.4|192.6|195.7|190.2|177.5|196.1|205.6|199.2|199.9|198.3|204|214.4|210|207.4|202|203.4|206.4|205.6|198.6|206.2|208.6|204.2|205|201.8|195|197.8|197.7|200|202.8|202|197.3|197.4|195.2|195|193.9|198|194.3|193.1||188.9|186.8|185|||183|180|185.1|188.2|184.4|183.5|179.4|177.9|174|175|171.3|169.3|172|177|175.7|175.9|174.5|172.3|165.8|162.5|165|167.8|167.1|163.7|164|155.5|151.1|153.1|159|159.7|158.7|159.5|160|151.7|149.3|152.2|148.6|149.2|145.2|144.5|141.7|139.8|115.7|118.3|114.4|114.3|114.2|116.6|120.6|119.2|118.3|120|118.3|122.1|119.5|123.2|120.3|121.4|120.5|123.1|127.3|125.7|121.5|125|120.4|122|117.8|120.3|120.7|119.5|124.7|125.4|123.2|126|130.4|128|127.1|122.9|122.3|126|126.3|124.1|121|121.3|122.5|120.1|120|121.5|121.1|122.8|122.2|125|126.9|127.7|131.8|130|131.5|134|135|130.9|131.3|133|141.7|144.9|147.5|146.5
06124|27861|/equities/iomart-group|MSCI_EU_SMALLCAP||123.75|126|123|128|126|128|124|124|124|127|128|127|128|125.5|128.5|135|133|131.5|132|132|132.5|136|138|139|144|143|142.5|136|143.5|143|135|139.5|138|138||137|136.5|134|137|140|144|143|147|145.5|140|128|127.5|129|125||130|130|130|129|131.5|129|131.5|133|134|134.5|134|135.75|137|133.5|133.5|131|137|140.5|143|146|145|139.5|144|146|||145.4|144|148.8|146.4|147|144|147|144|141.4|146|145.8|146|144|142.4|142|143.6|145|141|142.8|146|150|143.4|145.8|150|142.6|147.6|142|135|132|132.9|131.4|130.2|134|137.5|137|138|142|142.4|146.4|146.2|149|148|151|150|149.8|154.4|155|154.4|151|152|148.4|147|148|150|151.8|149.4|154.8|156.4|149.8|151.8|152|153.4|155||152.4|155|155.4|||154.4|153.4|159.8|158|157.4|156.2|157.2|158|158.6|164.2|159|157|157|157|154|158.8|163.6|158|157.8|158|157.4|158.2|157.2|157|158|156.4|158|160|156|151|152|154|153.2|150|151|152.5|153.9|147.6|150|149.4|150.2|153|150|152|153.4|152.2|151|153|156.7|156.6|159.9|159.4|158|157|160|156|160.9|157|160.2|161.4|160.1|161|157|160|159.6|157|159|167|170|169.6|173|177|181|180.7|180|176|177.8|180.6|180.2|180|177|176.5|176|178.6||182|182|181|183.4|184.4|183.5|183.9|187.8|186.4|186.4|186|188|189.4|186.4|186|186.2|185.4|186|188.2|187.9|187
06125|989755|/equities/datalogic-spa?cid=989755|MSCI_EU_SMALLCAP||5.62|5.61|5.51|5.48|5.57|5.61|5.64|5.61|5.53|5.62|5.54|5.58|5.45|5.56|5.67|5.73|5.81|5.69|5.74|5.68|5.505|5.54|5.7|5.73|5.77|5.82|5.9|5.93|6|6|5.96|6.07|6.02|6.22|6.17|6.07|6.13|6.21|5.89|5.96|6.11|6.28|5.83|5.85|5.83|5.76|5.71|5.72|5.7||5.76|5.65|5.7|5.7|5.6|5.49|5.37|5.55|5.48|5.34|5.22|5.37|5.48|5.48|5.64|5.65|5.66|5.7|5.89|5.94|5.86|5.94|5.86|5.7|||5.67|5.65|5.61|5.52|5.4|5.06|5.11|5.22|5.04|5.09|5.81|5.89|5.86|5.82|5.9|5.68|5.72|5.71|5.87|5.75|5.83|5.87|6.05|6.07|6.13|6.13|6.07|6.06|6.15|6.13|6.01|5.95|5.83|5.86|5.81|5.92|5.89|5.96|6.03|6.08|6.08|6.08|6.06|6.1|6.21|6.3|6.26|6.19|6.18|6.13|6.15|6.07|6.13|6.24|6.37|6.33|6.29|6.33|6.36|6.27|6.33|6.33|6.62|||||||||6.56|6.53||6.54|6.5||6.33|6.42||6.29|6.41|6.25|6.12|6.08|6.12||5.91|5.78|||5.67|||5.55||5.62|5.31||5.32||5.91|5.84|5.94|5.9|5.79|5.67|5.63|5.45|5.42|5.32||5.44||5.41|5.51|5.51|5.62|5.64||5.82||6.08||5.98|||6.01|6.13|||||5.86|5.95||6.01|6|6.06|6.02|6.04||6.24|6.39|6.34||||6.55|6.55|||6.35||||6.14|6.17||6.15|6.3|||6.26||||5.93|5.9|5.67|5.79|6.54|6.67|6.77|
06126|1165852|/equities/v-zug-holding-ag|MSCI_EU_SMALLCAP||49.8|49.9|49.9|49|49|49|48.8|49.5|49.5|49.2|50.2|51.4|50.4|52|50.8|51.2|50.2|50.4|50.6|50.8|50.8|50.8|51.6|52.2|52.4|51.4|51.6|51.6|52.4|53.6|52.2|53.2|54.2|54.8|55.2|54.4|54.8|55|54.6||56.6|55.6|56|56.8|56|56||56.2|56.6|57.2|57.4|57.6||57.2|56.6|57.2|56.8|56.6|56.4|56.4|56.2|58.2|58.6|57|57.8|57|58.2|58.2|58.6|59.6|59|59.4|59.8|60.2|||59.7|58.8|59.8|58.2|58.9|58.8|58.7|59.1|59.9|59.5|60|58.5|60.4|60.8|58.5|59.2|60.2|59.6|59.8|60.2|60.2|59.1|60.4|59.8|61.8|61|59.3|60.2|60|59.9|60.5|60|59.4|60|58.8|58.8|60.3|59.1|59.8|60.1|61.8|60.5|63.5|63.9|63|63.6|64|63.6|63.1|62|63.4|63.8|64|63.9|64.3|64.4|63.2|64|64|64|65.6|65.1|||64.8|66.6|67|||65.8|68|67|68.1|68.7|65.6|67.2|68.5|66|64.9|63.5|63.5|63.8|62.4|62|63.2|61.8|66|65.5|62.3|61|59|59.7|60.1|60.8|61.1|61.4|60.3|60.3|57.2|59.7|58.6|59|60.5|60.5|59.3|58.2|60|58.5|58.5|58.2|58.8|58.7|59.1|58.8|58.3|58.3|58.6|59|60|60|60|60.6|59.9|59.8|59.1|58.5|61|62|65|63.2|62|62.8|59.1|62.5|62|63.1|62.5|63|66|63.7|63|62.9|63.2|66.4|62.8|63|64.1|65.7|66|67.8|66.9|68|65.8|66.3|67.7|66.6|67|67|65.1|70.9|67.2|68|69.8|68.2|69.1|68.4|68.6|70|69.1|69.5|68.6|70.4||71.1|68.9
06127|6931|/equities/brunel|MSCI_EU_SMALLCAP||10.58|10.38|10.22|10.1|10.42|10.46|10.54|10.6|10.54|10.02|10|10.04|10|10.22|10.36|10.26|10.48|10.46|10.54|10.64|10.66|10.84|11.1|11.08|11.18|10.94|11.02|10.92|10.88|10.98|10.98|11|11.06|11.14|11.12|10.8|10.92|10.94|10.94|11.08|11.44|11.16|11.1|11.08|10.94|11|10.92|10.84|10.98|10.72|10.64|10.24||10.18|10.34|10.2|9.92|10.08|10.06|10.08|9.98|9.98|9.94|10.04|10.12|10.28|10.22|10.14|10.06|10.02|9.92|10|10|10.04|||10.18|10.2|10.3|10.32|10.3|10.16|9.98|10.02|9.98|9.84|9.93|10.08|10.1|9.96|10.12|10.26|10.2|10.22|10.34|10.28|10.26|10.22|10.52|10.54|10.56|11.08|10.6|10.68|10.72|10.68|10.48|10.5|10.38|10.54|10.46|10.36|10.4|10.56|10.34|10.4|10.18|10.32|10.44|10.42|10.4|10.56|10.5|10.5|10.48|10.36|10.56|10.36|10.58|10.66|10.86|10.82|10.8|10.92|11.18|10.94|11.1|10.92|11.2||11.18|11.28|11.34|||11.2|11.28|11.22|11.18|11.18|11.22|10.84|10.7|10.66|10.66|10.76|10.68|10.68|10.78|10.72|10.76|10.62|10.82|11.04|11.64|11.08|10.92|11.36|11.9|12.1|11.7|11.42|11.64|11.72|11.62|11.44|11.64|11.3|11.38|11.6|12|13.4|13.28|13.16|13.18|12.92|12.78|12.64|12.8|12.72|12.62|12.84|12.86|13.2|13.28|13.34|13.46|13.26|12.96|12.86|12.76|12.84|12.88|12.82|13.16|13|12.76|12.56|12.5|12.56|12.5|12.62|12.88|12.8|12.68|12.52|12.38|12.42|12.42|12.3|12.22|12.24|12.26|12.34|12.36|12.4|12.44|12.46|12.44|12.34|12.28|12.24|12.38|12.34|12.34|12.32|12.28|12.4|12.44|12.44|12.32|12.4|12.44|12.38|12.48|12.52|12.64|12.6|12.7|12.66|12.98
06128|942435|/equities/xxl-asa|MSCI_EU_SMALLCAP||0.78|0.819|0.819|0.806|0.825|0.82|0.798|0.814|0.791|0.816|0.836|0.752|0.74|0.74|0.732|0.73|0.719|0.719|0.725|0.74|0.728|0.744|0.749|0.759|0.77|0.74|0.711|0.726|0.731|0.712|0.7|0.709|0.71|0.729|0.72|0.723|0.72|0.748|0.758|||0.764|0.77|0.755|0.779|0.775||0.765|0.765|0.77|0.776|0.755||0.769|0.755|0.755|0.796|0.788|0.815|0.83|0.798|0.8|0.817|0.815|0.773|0.778|0.85|0.841|0.872|0.855|0.867|0.875|0.881|0.87||||0.94|0.798|0.786|0.806|0.6978|0.6827|0.7108|0.7168|0.7218|0.7799|0.7308|0.7418|0.8009|0.7588|0.7949|0.8299|0.8349|0.8399|0.8279|0.8129|0.8319|0.8639|0.896|0.8659|0.906|0.891|0.7608|0.7578|0.7608|0.7949|0.7078|0.7198|0.7128|0.7108|0.7678|0.953|0.896|0.897|0.932|1.0552|1.1112|1.1312|1.1232|1.1653|1.1232|1.1452|1.1292|1.0972|1.0572|1.0772|1.1192|1.1252|1.1432|1.1573|1.1232|1.1533|1.1693|1.1533|1.1993|1.0411|0.9771|0.962||0.946|0.9651|0.9701|||0.953|0.943|0.9711|1.0011|1.0612|1.0572|1.0732|1.0952|1.0231|0.96|0.936|0.94|0.8409|0.8309|0.8209|0.8259|0.8399|0.8449|0.8459|0.8549|0.8559|0.8699|0.8689|0.89|0.903|0.898|0.912|0.905|0.896|0.878|0.8569|0.908|0.926|0.905|0.8409|0.7768|0.7518|0.7298|0.7298|0.7358|0.7568|0.6817|0.7268|0.7879|0.7158|0.7648|0.8449|0.905|0.911|0.93|0.921|0.962|1.1072|0.6807|0.6537|0.6217|0.6207|0.6117|0.6177|0.6207|0.6187|0.6137|0.6117|0.5906|0.5776|0.6107|0.6227|0.6237|0.6257|0.6307|0.6357|0.6357|0.6387|0.6988|0.6547|0.6767|0.7058|0.6938|0.6707|0.7108|0.7218|0.7708|0.7909|0.6777|0.6617|0.6697|0.6807|0.7108|0.7538|0.8459|0.8389|0.6965|0.6264|0.6423|0.6089|0.6256|0.6106|0.6048|0.5931|0.6381|0.634|0.629|0.6223|0.634|0.6465|0.6548
06129|1073107|/equities/b-s-group|MSCI_EU_SMALLCAP||4.885|4.83|4.865|4.905|4.975|4.98|4.885|4.99|4.96|4.975|5|5|5.02|5.07|5.12|5.06|5.07|4.91|4.86|4.84|4.78|4.78|4.825|4.72|4.76|4.695|4.7|4.735|4.675|4.76|4.775|4.805|4.78|5|5.2|5.19|5.1|5.2|5.17|5.3|5.33|5.38|5.46|5.31|5.27|5.22|5.26|5.24|5.13|5.1|5|5.04||5.05|4.99|4.955|4.875|4.74|4.61|4.64|4.565|4.5|4.54|4.19|4.125|4.125|4.14|4.225|4.1|3.98|3.835|3.835|3.725|3.685|||3.675|3.665|3.675|3.655|3.675|3.645|3.605|3.57|3.515|3.56|3.52|3.545|3.545|3.57|3.585|3.62|3.55|3.485|3.58|3.645|3.625|3.68|3.775|3.75|3.765|3.8|3.72|3.785|3.755|3.67|3.66|3.64|3.68|3.77|3.695|3.7|3.73|3.765|3.705|3.75|3.705|3.75|3.765|3.85|3.855|3.83|3.88|3.84|3.85|3.82|3.825|3.92|3.88|3.95|3.965|3.85|3.79|3.72|3.8|3.745|3.73|3.69|3.75||3.695|3.755|3.74|||3.705|3.625|3.65|3.615|3.595|3.63|3.56|3.48|3.555|3.64|3.63|3.62|3.665|3.655|3.7|3.7|3.66|3.81|3.65|3.695|3.7|3.705|3.75|3.8|4.04|3.94|3.895|3.88|3.8|3.655|3.68|3.57|3.595|3.5|3.57|3.635|3.45|3.455|3.415|3.435|3.42|3.46|3.43|3.52|3.52|3.74|3.255|3.315|3.405|3.435|3.4|3.46|3.45|3.505|3.35|3.38|3.39|3.4|3.52|3.535|3.505|3.52|3.56|3.56|3.72|3.75|3.79|3.8|3.79|3.785|3.815|3.695|3.65|3.68|3.67|3.675|3.65|3.665|3.685|3.68|3.69|3.715|3.685|3.705|3.735|3.7|3.7|3.775|3.81|3.84|3.91|3.92|3.915|3.905|3.925|3.92|3.95|3.925|3.93|3.98|3.9|3.94|3.95|3.99|4.005|3.985
06130|1168037|/equities/hexagon-purus-as|MSCI_EU_SMALLCAP||9.24|8.57|8.65|8.32|8.2|8.08|8.12|8.36|8|8.04|7.93|7.77|7.46|7.41|7.87|7.55|7.89|7.87|8.1|8.15|8.48|8.83|9.2|9.02|9.87|9.71|9.8|9.04|9.37|9.32|8.73|8.44|8.12|8.84|8.33|7.95|8.19|7.3|6.92|||6.93|7.39|7.45|7.15|7.09||7.1|6.9|6.47|6.67|5.01||5.3|5.19|5.34|5.05|4.98|4.99|4.93|5.15|5.33|5.72|5.85|6.02|6.26|6.23|6.46|6.91|6.75|7.17|6.94|6.78|6.67||||6.25|6.13|6.13|5.83|5.77|5.66|5.84|5.95|5.84|5.95|5.99|6.02|5.96|6.47|6.3|6.19|6.39|6.65|7.09|7.16|6.92|6.89|7.02|6.88|7.21|7.08|7.17|7.59|7.72|7.55|7.54|7.52|8.02|7.5|7.46|7.4|7.4|7.72|7.91|7.86|7.97|8.25|8.12|8.92|8.81|8.93|9|8.81|8.77|9.09|8.64|9.25|9.72|10.18|10.2|10.2|10.14|10.02|10.44|10.72|10.9|11.54||11.14|11.16|11.58|||10.72|10.84|10.46|10.74|10.28|11.04|10.06|8.84|9.34|9.37|9.7|9.75|9.92|10.08|9.5|9.46|8.81|9.2|9.02|8.98|9.61|9.77|9.99|10.24|10.88|11.28|11.16|11.66|11.18|10.74|10.14|10.88|10.5|10.7|10.68|11.36|10.9|10.78|10.24|9.69|10.28|10.5|10.76|11.04|10.38|10.68|10.7|11|11.5|11.42|11.44|11.9|11.7|12|11.04|11.36|11.94|11.8|12.42|13.2|13.9|13.22|14.92|14.4|14.7|16.1|17.36|18.08|17.9|18.36|19.32|17.76|16.9|17.38|17.8|17.76|17.56|17.92|18.42|18.22|19|19.58|18.96|19|19.04|18.9|18.22|18.34|18.04|18.82|18.32|18.72|18.6|18.76|18.3|17.86|18.38|18.86|18.94|18.8|19.04|19.32|19.82|20.8|20.7|19.94
06131|1084935|/equities/calliditas-therapeutics|MSCI_EU_SMALLCAP||205.8|206|205.6|205.6|205.6|205.6|206.2|205.6|206|205.8|205.6|205.6|205.4|205|205.6||204.8|204.6|204.6|204.6|205.4|204.8|205.6|206|206.8|208.2||207.8|207.6|208|208.2|208|203.2|202.4|113.6|114.5|122.2|114|116|117.6|117.2|117|118.5|122.7|115.3|110.8||112|111.8|107|106.6|108.7||110|106.9|103.7|104.1|100.4|100.4|100.3|100.5|102|100.9|100.5|101|103.1|109.1|111.3|115.5|114.2|111.8|116.6|113.2|112.1|||113.4|114.8|115.2|115.3|112.7|113.3|110.3|112.1|109.6|112|116|115.8|115.5|115.4|115.2|119|114.3|107.5|109|111.4|110.1|110.9|111.5|109.3|105.9|108.2|108.3|106.9|108.4|109.9|107.9|107.5|109.8|111.8|110.4|110.9|112.9|112|109|111.3|112.2|113.7|114.9|114.5|117.5|117.5|122.1|121.9|122.9|121.9|124.9|128.7|126.5|122|130.7|133.4|128.5|128.1|122.5|120.2|120.9|122.2|123.7||127.6|126|141.9|||136.6|131.1|111|108.7|111|107.9|107|103.3|99|97.7|94.1|92.9|93.05|91.7|91.1|92.5|93.45|93.75|95.85|95.3|96.9|95.8|93.9|92.5|91.7|91.75|89.15|90|88.65|86.45|87.3|90.15|90.5|87.6|92.6|92.7|91.6|90.85|92.7|92.45|90.2|92.3|94.55|98|94.1|100.4|97.3|98.4|98.1|97.85|97|97.2|99.15|103|98.7|101.7|103.7|96|94.5|94|97.5|97.85|101.3|103|103.8|105.9|103.8|92.8|90.25|93.15|89.35|86.95|84.9|84.8|85.75|86.25|87.25|88.4|90.15|91.75|91.55|93.35|93.15|95.7|95.9|93.5|94.05|96.25|96.3|96.7|91.3|86.25|100.2|100.5|106.9|106|104.8|102.1|99.75|95.55|97.5|97.75|97.75|103.7|102.4|95.1
06132|1156936|/equities/bw-energy-ltd|MSCI_EU_SMALLCAP||32.85|32.3|32.8|32.55|30.45|30.85|30.9|31.05|31.55|31.3|31.2|30.95|30.5|30.7|30.8|30.75|30.95|30.6|30.8|30.15|30.25|30.9|31.5|31|31.25|31.45|31.55|31.55|31.7|33.35|33.6|33.5|33.1|32.1|32.6|31.9|31.4|30.55|30.5|||28.7|28.35|29.3|29.25|29.25||28.7|28.85|28.65|29|28.85||29.1|28.35|28.6|28.3|28.2|28.85|28.8|28.3|28.45|28.1|28.25|28.35|28.75|28.1|27.35|27.75|27.5|27.65|27.4|27.3|27.2||||26.65|26.5|26.7|26.5|26.95|26.7|26.8|26.8|26.2|26.5|26.45|26.95|27.1|27.75|27|26.85|27|26.75|27.05|28.1|27.4|27.6|26.85|26.7|26.65|26.35|26.5|26.55|26.4|26.65|27.1|26.65|26.9|26.6|26.75|26.8|27.75|27.1|27.45|28.2|27.75|27.75|28.65|28.95|28.85|28.35|28|28.15|27.35|27|26.05|26.75|26.65|26.8|26.75|26.85|26.9|26.95|26.9|26.95|26.95|26.9||27|27.1|27|||26.95|26.9|26.95|26.95|26.95|26.95|26.85|23.9|24.2|24.3|24.4|24.05|24.15|24.3|24.35|25.05|24.8|23.3|23.4|24.7|24.25|24.1|24|24.5|25.55|25.85|26.1|28.75|28.85|29.3|28.65|28.6|28.9|28.55|29.3|28.3|27.95|27.9|27.9|27.85|27.35|26.95|26.75|27.6|27.45|27.8|27.3|27.75|27.2|26.85|26.45|26.4|26.3|26.8|27.15|26.05|26|25.95|26.7|27.05|27.35|27.3|27.2|27.2|27.25|26.85|26.75|27.1|26.7|26.3|26.65|27.1|26.95|27.05|27|27.05|27|27.2|27.2|27.15|26.7|25.65|24.95|27.5|27.1|27.35|27.2|27.25|28.65|28.75|28.55|29.05|29.2|29.4|30.25|30.6|30.75|30.7|29.8|30.55|30.45|29.85|29.8|29.65|30|29.5
06133|989923|/equities/selvaag-bolig?cid=989923|MSCI_EU_SMALLCAP|||||||||||||||||||||||37.55||37.3|||37.45|||37.9|||||||||||||36.95|||||||35.8|35.05|||35.35||||||||||36.3|||||||39||||||||||||36.25|||||35.3|||||||33.45||32.7|||||||||||||||||||||||||||||32.9||33|||33.65|33.7|33.2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06134|1155599|/equities/salcef-group|MSCI_EU_SMALLCAP||25.6|25.55|25.55|25.6|25.5|25.5|25.5|25.55|25.6|25.5|25.55|25.5|25.5|25.5|25.5|25.5|25.5|25.55|25.6|25.55|25.5|25.5|25.5|25.55|25.6|25.6|25.5|25.5|25.5|25.55|25.55|25.5|25.45|25.45|25.45|25.45|25.5|25.5|25.4|25.45|25.5|25.4|25.45|25.4|25.45|25.95|26|25.85|25.85|25.85|25.85|25.9||25.85|25.9|25.8|25.9|25.9|22.1|21.75|22.2|22.25|21.8|21.9|22.05|22.1|21.9|22.15|22.2|22.4|22.6|22.6|22.55|22.5|||22.9|23|22.6|22.75|22.7|22.85|21.95|22.45|22.65|21.95|22.1|22.4|22.45|22.35|22.65|22.55|22.8|22.95|22.95|22.95|22.7|23.3|23.35|23.35|23.45|23.25|23.45|23.25|22.95|23|22.95|23.25|23.1|23.35|23.3|23.6|23.8|23.7|23.5|23.1|23.45|23.5|23.85|23.95|23.9|23.75|23.75|23.8|23.55|22.9|23.45|23.7|24.35|24.5|23.7|23.65|24.25|24.2|23.9|23.65|23.65|23.65|24.3||24.65|24.3|24.25|||24.25|24.4|24.5|24.7|24.25|24.1|23.95|23.6|23.5|23.45|23.7|23.75|23.7|24.1|23.6|24.2|23.5|24.3|24.7|24.45|24|23.25|23.4|23.65|24.05|24.7|23.8|23.9|23.25|23.05|23|23.25|23.2|22.9|22.8|23.1|22.9|22.8|22.45|22.35|22.45|22.45|23|23.65|22.65|22.15|22.45|22.25|22.25|21.6|22.6|22.9|22.9|22.9|22.6|22.75|22.4|22.05|22|21.9|22.05|21.7|21.95|22.05|21.95|22.5|22.55|22.4|22.6|22.35|22.75|23|22.85|23.2|23.55|23.25|23.5|23.75|24.05|24.5|24.3|24.6|24.5|24.45|24.25|24.35|24|24.3|24.1|24.2|24.3|24.5|24.95||24.5|24.3|23.8|23.8|23.45|23.7|23.35|23.65|23.2|23.3|23.55|23.25
06135|989877|/equities/norway-royal-s?cid=989877|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06136|1096189|/equities/toadman-interactive|MSCI_EU_SMALLCAP||16.9|16.85|16.34|15.95|16.02|15.6|14.68|14.68|14|13.93|13.76|13.84|13.9|13.6|14.11||14.87|14.73|14.16|14.89|14.83|14.89|14.1|13.12|13.4|13.3||13.22|12.8|13.14|12.97|13.18|12.79|13.06|13.13|12.78|12.98|13.8|13.59|13.06|12.7|12.58|13|13.07|14.05|14.05||13.65|13.49|13.7|13.72|13.16||13.99|13.95|13.65|13.26|13.87|13.91|13.64|13.33|13.37|13.11|13.36|13.54|13.45|13.54|13.5|14.23|13.96|14.22|14.3|13.95|13.95|||14.42|14.24|13.74|14.28|14.32|14.16|14.2|14.26|14.2|14.32|14.46|14.32|14.46|14.42|15.12|15.24|15|14.7|14.64|14.2|13.74|13.64|13.46|12.62|12.68|12.5|12.42|12.6|12.98|12.66|12.5|12.92|12.72|15.4|15.44|15.4|14.76|15.42|14.92|14.8|15.16|15.28|15.7|16.04|16.68|16.76|16.8|16.64|16.42|16.46|16.62|16.5|16.4|16.32|18.44|18.5|18.72|18.88|18.96|18.84|18.9|19|19.42||18.9|18.8|18.82|||19.12|19.24|19.64|19.8|19.22|18.58|18.52|18.1|18|18.54|18.64|18.56|18.3|18.08|17.84|18.34|17.82|17.9|17.82|18.88|18.9|18.92|19.14|19.02|19.28|19.34|19.84|19.18|20.5|20.9|20.8|21.35|20.6|20.5|19.76|19|19.18|19.1|19.52|19.14|19.08|19.04|18|18.22|18.14|18.02|18.5|18.76|18.98|18.62|18.92|19.44|19.3|20.05|19.56|19.72|19.42|19.44|19.96|20.65|21|20.55|20.2|21|21.8|23|23.7|22.85|19.12|19|19|23.7|23.25|23.3|23.55|23.1|22.9|23.55|23.75|22.9|23.05|23.05|22.8|22.8|22.7|22.3|22|22.7|21.85|21.7|22.5|22.1|23.2|25.65|26.1|26.3|27.4|26.85|26.65|26.65|26.95|26.95|28.1|28.75|29.25|28.85
06137|989926|/equities/scandi-standard-publ-ab?cid=989926|MSCI_EU_SMALLCAP||77|75.8||76|75.6||78|79.3||78.2||79|79.2|78.4|78.5|||78.4||76.2|76.3|77|75.9||75.8|76.3||78.2|77.2|77.2|77|76.6|76.4|||74.6|||||||75.2|74.2|74.4|74.8|||||71.1|||76.1|76||75|||74.7|74.2||73.2|72.2|72.6|74.2|||73.7||73.1|||72.9||||70.9|69.7|69.2|69.5|69.6|69.8|70|69.9|70|68.6|68.3||66|66.2|66|64.8||67.1|67.88|67.6|67.6|67|66.8|66.3|66.5|67.5|67.2||67.2|66.4|66.2|66.2|65.9|64.6|65|63.5|64|64.8|65|65|63.4||62.3|62.3||61.9|60.2|60.6|60.95|60.8|60.9|61.9|61.4|61.7|60.6|61.4||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06138|1167500|/equities/implantica-ag-drc-st|MSCI_EU_SMALLCAP||37.25|36.05|36.7|37.85|37.2|37.65|38.2|39.7|37.8|34.3|33|30.95|30|29.95|29.7||29.6|29.85|29.2|29.05|28.7|29.1|29.05|29.6|29.4|30||30.05|29.9|30|29.85|28.35|28.4|28.4|28.3|28.4|28.3|28.4|28.4|28.85|28.95|28.25|27.45|27.15|27.15|27||27|26.7|27.4|27.4|27.6||27.4|27.3|27.5|27.45|28|28.8|28.95|29|28.65|28.9|29.6|29.9|29.7|29.8|29.6|29.6|29.65|29.7|30|30.75|30.05|||31.3|32.3|28.75|29.8|28.75|28|28.5|29|28.75|29.2|29.55|29.65|29.95|29.4|29|27.5|27.5|28.6|27.5|27.45|27.9|28|28.3|28.3|28.95|28.25|27.95|29.8|30.05|32.15|31.9|33|30.2|27.6|27.6|27.8|28.4|28.7|28.6|28.35|28.45|27.95|28.95|28.3|27.75|28.75|27|25.85|27|27.6|27.95|28.75|29.85|31|29.3|27.75|28.5|29.15|28.45|30.3|28.6|26|25.85||23.9|24.8|23.4|||20.5|19.84|19.88|18.9|19.18|18.88|18.84|18.04|18.24|18.4|19.42|19.92|19.72|19.94|17.16|17.8|17.98|17.98|17.7|17.7|17.78|17.9|18|18.6|17.16|17.22|16.86|17|17.06|16.64|16.7|16.8|16.48|16.86|17|17.4|17.8|17.8|17.6|17|16.72|17|17|16.5|16.84|17.52|17.8|18.22|18.48|19|19|19.56|19.98|19.92|19.76|19.8|20.35|20.05|20.75|21.4|22.1|21.25|20|20.8|20.45|20.4|21.45|20.55|20.65|20.45|21.25|23.05|22.05|24.2|25.7|26.15|26.4|25.8|25.8|25.3|25.95|25.9|25.8|25.45|25.15|24.65|24.55|24.2|24.7|24.45|24.1|22.4|22.8|23.6|24.5|23.65|19.96|19.8|19.84|19.5|20.15|20.05|19.72|20.2|19|18.96
06139|1170369|/equities/desenio-group-ab|MSCI_EU_SMALLCAP||0.28|0.27|0.278|0.286|0.274|0.284|0.26|0.266|0.282|0.27|0.28|0.258|0.26|0.282|0.316||0.286|0.272|0.282|0.272|0.282|0.27|0.266|0.27|0.292|0.272||0.296|0.308|0.318|0.319|0.315|0.312|0.317|0.298|0.315|0.339|0.348|0.359|0.35|0.352|0.334|0.332|0.318|0.303|0.301||0.301|0.315|0.329|0.327|0.335||0.32|0.333|0.333|0.335|0.378|0.393|0.401|0.399|0.378|0.374|0.422|0.361|0.35|0.372|0.4|0.442|0.424|0.452|0.448|0.399|0.361|||0.3705|0.317|0.302|0.3135|0.3295|0.3|0.285|0.2865|0.27|0.317|0.328|0.355|0.38|0.338|0.3375|0.3205|0.332|0.3345|0.359|0.3505|0.3745|0.369|0.3825|0.3475|0.3475|0.318|0.317|0.3505|0.3915|0.4195|0.4395|0.452|0.4115|0.418|0.4285|0.428|0.43|0.39|0.4125|0.422|0.422|0.388|0.39|0.419|0.422|0.418|0.4095|0.3985|0.3985|0.3995|0.393|0.41|0.426|0.4315|0.512|0.497|0.53|0.538|0.533|0.499|0.4635|0.4775|0.4605||0.459|0.4675|0.452|||0.437|0.426|0.4195|0.449|0.4085|0.422|0.436|0.45|0.4885|0.45|0.491|0.5|0.485|0.4515|0.476|0.47|0.4755|0.4985|0.4775|0.5|0.497|0.4985|0.48|0.598|0.475|0.569|0.6|0.671|0.699|0.794|0.633|0.635|0.553|0.599|0.5|0.5|0.4995|0.4255|0.483|0.491|0.4835|0.461|0.798|0.795|0.818|0.763|0.821|0.751|0.743|0.765|0.76|0.769|0.773|0.773|0.73|0.75|0.75|0.76|0.811|0.862|0.919|0.828|0.889|0.8|0.81|0.825|0.793|0.795|0.808|0.85|0.885|0.84|0.866|0.888|0.91|0.951|0.947|0.969|0.93|0.94|0.953|1.012|1.072|1.08|1.098|1.054|1.096|1.318|1.234|1.244|1.236|1.338|1.4|1.394|1.38|1.336|1.3|1.32|1.288|1.264|1.228|1.228|1.338|1.264|1.2|1.102
06140|1161256|/equities/exasol-ag|MSCI_EU_SMALLCAP||2.23|2.2|2.2|2.23|2.3|2.41|2.38|2.4|2.36|2.39|2.37|2.39|2.45|2.28|2.34|2.24|2.37|2.37|2.45|2.4|2.47|2.51|2.5|2.5|2.48|2.55|2.52|2.52|2.48|2.48|2.52|2.49|2.5|2.53|2.53|2.53|2.5|2.5|2.51|2.48|2.5|2.49|2.66|2.47|2.43|2.49|2.52|2.55|2.53|2.57|2.52|2.4||2.48|2.43|2.45|2.44|2.45|2.5|2.49|2.42|2.53|2.41|2.3|2.41|2.46|2.38|2.31|2.46|2.46|2.45|2.5|2.61|2.6|||2.58|2.565|2.49|2.5|2.5|2.44|2.455|2.535|2.63|2.65|2.665|2.65|2.6|2.655|2.66|2.625|2.69|2.64|2.66|2.695|2.7|2.61|2.7|2.7|2.62|2.52|2.505|2.705|3.2|3.285|3.385|3.28|3.295|3.255|3.255|3.495|3.535|3.325|3.295|3.3|3.255|3.195|3.35|3.165|3.365|3.44|3.52|3.5|3.58|3.48|3.39|3.39|3.38|3.4|3.18|3.13|3.115|3.15|3.05|3.1|3.08|3.195|3.13||3.145|3.18|3.17|||3.11|3.19|3.085|3.01|3.105|3.12|2.8|2.69|2.655|2.67|2.685|2.54|2.8|2.875|2.905|2.83|2.78|2.565|2.445|2.46|2.535|2.555|2.6|2.63|2.57|2.44|2.355|2.315|2.2|2.18|2.155|2.2|2.205|2.22|2.285|2.205|2.205|2.085|2.02|1.962|2.205|2.22|2.49|2.625|2.605|2.6|2.69|2.685|2.67|2.685|2.71|2.78|2.78|2.755|2.81|2.88|2.8|2.745|2.84|2.84|2.845|2.6|2.55|2.65|2.7|2.73|2.755|2.85|2.845|2.75|2.765|2.84|2.865|2.82|2.82|2.845|2.915|2.86|2.985|3.04|3.015|3.02|2.91|3.145|2.93|2.92|2.85|2.7|2.665|2.665|2.69|2.63|2.635|2.63|2.675|2.66|2.675|2.785|2.78|2.675|2.865|2.8|2.86|2.835|3|3.055
06141|32191|/equities/fersa-energias-renovables-sa|MSCI_EU_SMALLCAP||1.876|1.88|1.878|1.872|1.89|1.874|1.886|1.89|1.862|1.876|1.864|1.88|1.898|1.918|1.922|1.89|1.91|1.858|1.886|1.878|1.898|1.91|1.958|1.942|1.946|1.93|1.966|1.986|1.96|1.96|1.94|1.934|1.9|1.936|1.908|1.894|1.918|1.93|1.92|1.928|1.96|1.928|1.898|1.912|1.88|1.8|1.792|1.808|1.796|1.78|1.75|1.74||1.696|1.77|1.782|1.784|1.804|1.774|1.768|1.746|1.78|1.754|1.714|1.784|1.748|1.65|1.69|1.692|1.7|1.712|1.708|1.62|1.596|||1.55|1.56|1.476|1.414|1.38|1.354|1.34|1.328|1.406|1.388|1.376|1.35|1.328|1.3|1.294|1.296|1.278|1.266|1.246|1.264|1.25|1.29|1.29|1.276|1.272|1.272|1.26|1.26|1.266|1.28|1.274|1.272|1.29|1.296|1.286|1.272|1.296|1.302|1.31|1.31|1.318|1.316|1.324|1.32|1.324|1.352|1.352|1.35|1.3|1.3|1.264|1.244|1.274|1.31|1.35|1.34|1.32|1.33|1.35|1.336|1.318|1.326|1.33||1.3|1.272|1.264|||1.264|1.258|1.264|1.274|1.282|1.282|1.282|1.294|1.304|1.312|1.328|1.326|1.286|1.272|1.264|1.27|1.278|1.266|1.244|1.258|1.252|1.25|1.266|1.284|1.3|1.268|1.246|1.212|1.218|1.148|1.116|1.12|1.11|1.128|1.126|1.146|1.12|1.1|1.074|1.08|1.108|1.1|1.092|1.14|1.11|1.138|1.19|1.216|1.228|1.212|1.212|1.228|1.22|1.182|1.206|1.188|1.186|1.17|1.216|1.26|1.26|1.27|1.25|1.26|1.268|1.276|1.28|1.29|1.282|1.288|1.298|1.29|1.29|1.296|1.298|1.292|1.296|1.288|1.31|1.308|1.296|1.316|1.286|1.294|1.296|1.298|1.296|1.298|1.32|1.29|1.31|1.31|1.346|1.35|1.322|1.282|1.288|1.24|1.246|1.25|1.252|1.25|1.24|1.254|1.252|1.252
06142|14073|/equities/silence-therapeutics|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06143|996543|/equities/oncopeptides-ab|MSCI_EU_SMALLCAP||2.685|2.545|2.545|2.525|2.54|2.535|2.56|2.66|2.72|2.73|2.93|2.78|2.78|2.795|2.93||2.89|2.87|2.985|2.98|3.16|3.44|3.305|3.275|3.37|3.635||3.44|3.34|3.19|3.2|2.895|2.71|2.85|2.69|2.705|2.695|2.72|2.79|2.75|2.78|2.895|2.875|3.27|3.22|3.34||2.905|2.975|2.945|2.98|2.915||2.91|2.96|2.955|2.89|3.22|3.155|3.57|4|4.54|4.47|4.765|3.7271|3.5347|3.5846|3.4777|3.5062|3.6915|4.0478|4.1761|4.1547|4.169|||4.6322|4.7462|3.7614|3.6245|3.8483|3.1834|3.0615|3.0872|2.9746|2.9019|3.2568|3.5775|4.0322|3.8854|4.1661|4.3158|4.5396|4.5182|5.0598|4.8816|3.4392|3.1506|3.6701|3.7428|4.2759|5.3734|5.0028|5.0669|5.2593|5.3064|5.1311|5.0527|4.9158|5.0199|4.7747|4.7163|4.712|4.7377|4.8089|4.8317|4.826|4.7534|4.7819|4.8431|4.836|4.8674|4.8674|4.8531|4.8645|4.9757|4.9458|5.0028|4.8232|4.8674|5.0954|5.1382|5.2536|5.3734|5.456|5.4874|5.543|5.5002|5.5401||5.4589|5.4232|5.4389|||5.6285|5.4803|5.446|5.5544|5.6413|5.885|6.0005|5.8765|5.8608|6.0803|6.1943|6.3639|6.2884|6.0347|6.0988|6.0974|5.8993|6.2841|6.4751|6.3084|6.143|6.257|5.9777|6.2428|6.2129|5.7012|4.913|4.8389|4.9672|4.7035|4.8317|5.0142|4.9828|5.1866|5.2479|5.1325|5.017|4.97|5.1254|5.0797|4.9714|4.9885|5.1781|5.0883|5.0783|5.0099|5.1211|5.1296|5.3449|5.4304|5.4988|5.4917|5.6313|5.7482|5.5002|5.7226|5.7682|5.7482|5.8736|5.8865|6.153|6.1245|6.0931|6.3782|5.8437|6.0005|5.6955|5.7268|5.6541|5.8565|5.9164|6.6276|5.7154|5.761|5.8907|5.6556|5.4389|5.5415|5.6456|5.3677|5.6299|5.7069|5.2237|5.1581|5.2465|5.3919|4.9614|4.9201|4.8374|4.7063|4.8403|4.9215|4.9814|5.114|5.3463|5.6214|5.7026|5.6556|5.5872|5.7325|5.7568|5.7197|5.6627|5.7682|5.7382|5.8323
06144|101072|/equities/sjec-corporati|CHINA_A50||7.21|7.34|7.15|7.3|7.2|7.45|7.37|7.57|7.66|7.68|7.68|7.74|7.91|7.4|7.58|7.83|7.76|8.04|8.12|7.96|7.98|7.92|7.99|8||7.82|7.81|8.02|8.06|8.1|8.23|8.2|8.18|8.14|8.26|8.15|8.31|8.59|8.54|8.65|8.59|8.51|8.51|8.7|8.63|8.9|8.83|8.88|9.42|8.76||||8.53|8.67|8.35|8.08|8.2|7.92|7.89|7.98|8.2|8.39|7.99|8.45|8.66|8.92|8.22|8.49|8.31|||8.48|8.68|8.88|8.72|8.85|8.31|8.91|9.35|9.22|9.39|9.45|9.25|9.44|9.14|9.1|9.31|9.21|9.34|9.23|9.15|9.53|9.69|9.99|9.65|8.77|8.45|8.83|8.03|8.05|7.92|7.72|7.78|7.78|||||||7.17|6.93|7|6.39|6.77|7.06|6.83|7.31|7.51|7.78|7.85|7.7|7.65|7.32|7.61|7.68|7.51|7.68|7.74|7.78|8.01|7.85|7.91|7.89|8.1|8.37|8.59|8.71||9.01|8.99|8.51|8.88|9.05|8.23|8.57|8.52|8.93|8.94|9.11|9.22|9.36|9.51|9.52|9.47|9.03|8.8|8.72|9.09|9.02|8.68|8.75|8.93|8.92|9|9.3|9.31|9.45|9.57|9.52|9.46|9.57|9.64|9.52|9.31|9.47|9.44|9.37|9.3|9.05|8.91|8.93|8.98|9.02|8.91|8.87|8.86|8.78|8.66|8.96|9.16|9.29|9.4|9.45|9.63|9.87|10|9.89|9.86|||||||9.83|9.84|9.85|9.72|10.11|9.73|9.73|9.83|10.04|10.1|10.24|10.37|10.72|10.79|10.63|10.86|11.05|11.07|11.2|11.06|11.18|11.27|10.9|10.49|10.29|10.81|10.81|11.2|10.92|10.88|11.3|11.12|11.48|11.71|11.24|11.69|11.61|11.85|12.02|12.12|11.86|11.91|11.94|11.87|11.73
06145|101076|/equities/agri-bank-of-c|CHINA_A50||4.6|4.51|4.55|4.53|4.5|4.46|4.53|4.49|4.52|4.44|4.36|4.32|4.28|4.26|4.25|4.19|4.24|4.22|4.18|4.17|4.25|4.22|4.16|4.17||4.26|4.43|4.44|4.41|4.41|4.39|4.39|4.43|4.46|4.45|4.39|4.4|4.42|4.41|4.37|4.38|4.35|4.34|4.34|4.38|4.37|4.38|4.43|4.38|4.35||||4.4|4.41|4.45|4.55|4.49|4.5|4.5|4.54|4.49|4.46|4.43|4.37|4.28|4.27|4.29|4.28|4.34|||4.29|4.27|4.23|4.23|4.17|4.28|4.23|4.21|4.18|4.14|4.13|4.09|4.13|4.16|4.16|4.12|4.14|4.24|4.27|4.28|4.26|4.34|4.24|4.24|4.19|4.16|4.16|4.14|4.26|4.2|4.18|4.15|4.08|||||||3.96|4.02|4.09|4.02|3.94|3.89|3.89|3.88|3.91|3.86|3.8|3.75|3.68|3.68|3.68|3.69|3.7|3.74|3.71|3.7|3.65|3.71|3.72|3.72|3.73|3.77|3.72|3.66||3.64|3.63|3.69|3.67|3.66|3.63|3.61|3.63|3.64|3.62|3.58|3.62|3.62|3.62|3.55|3.57|3.56|3.53|3.61|3.64|3.65|3.66|3.63|3.64|3.63|3.66|3.66|3.66|3.67|3.65|3.63|3.65|3.62|3.63|3.62|3.63|3.63|3.6|3.61|3.58|3.62|3.66|3.62|3.59|3.56|3.63|3.62|3.56|3.6|3.65|3.66|3.67|3.74|3.72|3.71|3.72|3.67|3.65|3.61|3.6|||||||3.6|3.56|3.62|3.62|3.59|3.56|3.58|3.53|3.47|3.47|3.5|3.45|3.44|3.44|3.45|3.46|3.46|3.45|3.48|3.44|3.46|3.48|3.48|3.54|3.48|3.47|3.48|3.48|3.43|3.49|3.47|3.49|3.49|3.42|3.46|3.52|3.52|3.51|3.53|3.55|3.55|3.51|3.63|3.62|3.61
06146|100727|/equities/anhui-conch|CHINA_A50||24.76|24.8|24.51|24.7|24.7|24.17|23.94|24.05|23.78|23.34|23.59|23.54|23.68|23.55|23.14|24.55|23.78|23.71|23.83|23.7|23.82|23.28|23.87|23.86||24.3|24.27|24.35|24.56|24.48|24.01|24.53|24.43|24.46|24.61|24.43|24.86|25.17|25.4|25.34|25.4|25.37|24.33|24.06|24.36|24.25|23.55|23.22|23.21|23.22||||22.98|23.29|22.77|22.56|22.38|22.59|23.2|23.23|22.92|23.17|22.8|22.7|22.55|22.85|21.77|22.12|22.17|||22.29|22.37|22.43|22.28|22.22|22.16|22.33|22.39|22.27|22.63|22.68|23.2|23.38|23.49|23.26|23.2|23.83|23.75|23.8|24.17|24|23.75|23.43|23.77|23.94|23.86|24.06|24.13|24.6|24.68|24.74|24.46|24.14|||||||24.23|23.82|23.74|23.27|22.98|23|23.11|22.81|23.06|22.82|22.6|22.13|21.75|21.86|22.28|22.5|22.36|22.82|22.66|22.39|22.33|22.41|22.44|22.44|22.49|22.36|22.47|22.35||22.56|22.56|22.16|22|21.98|21.8|21.69|21.48|21.47|21.58|21.84|21.66|21.56|22.11|21.83|21.82|22|22.11|22.27|22.58|22.86|23|23.13|23.51|23.35|23.77|23.74|23.61|23.75|23.45|23.42|23.82|23.93|23.5|23.57|23.53|23.85|23.75|23.86|24.09|23.77|23.72|23.8|24.19|24.33|24.51|24.08|24.93|23.41|23.61|24.06|24.21|24.84|24.87|25.03|25.21|25.59|24.92|25.07|25.61|||||||26.03|26.07|26.15|26.46|26.66|26.52|26.95|26.62|25.91|26.43|26.04|25.7|25.64|25.83|25.98|26|26.3|26.44|27.26|26.39|25.68|26.03|26.35|26.51|26.09|25.79|25.91|26.08|25.52|25.68|25.64|25.52|25.37|25.36|25.35|25.91|26.02|25.93|26.33|26.75|27|26.89|26.66|27.14|25.9
06147|101062|/equities/beijing-bank|CHINA_A50||5.63|5.5|5.55|5.8|5.79|5.79|5.92|5.94|5.96|5.87|5.84|5.79|5.68|5.66|5.61|5.64|5.63|5.61|5.58|5.55|5.64|5.66|5.67|5.65||5.77|5.7|5.68|5.74|5.77|5.82|5.79|5.82|5.88|5.87|5.85|5.89|5.89|5.79|5.73|5.8|5.75|5.69|5.67|5.68|5.59|5.57|5.58|5.56|5.57||||5.58|5.53|5.5|5.68|5.64|5.68|5.75|5.8|5.8|5.75|5.65|5.66|5.6|5.66|5.7|5.71|5.74|||5.69|5.7|5.71|5.66|5.65|5.7|5.7|5.67|5.65|5.63|5.49|5.42|5.46|5.46|5.33|5.33|5.26|5.38|5.45|5.36|5.29|5.28|5.19|5.2|5.18|5.18|5.15|5.17|5.33|5.26|5.25|5.16|5.1|||||||4.99|5.02|5.1|5.13|5.08|5.05|5.1|5.05|5.08|4.96|4.9|4.87|4.76|4.76|4.82|4.81|4.83|4.78|4.72|4.68|4.63|4.67|4.67|4.65|4.65|4.61|4.58|4.55||4.53|4.52|4.47|4.43|4.41|4.42|4.4|4.46|4.47|4.48|4.48|4.51|4.53|4.57|4.52|4.54|4.52|4.48|4.53|4.59|4.55|4.53|4.5|4.52|4.54|4.55|4.53|4.52|4.52|4.49|4.47|4.49|4.48|4.48|4.46|4.47|4.49|4.48|4.5|4.5|4.53|4.55|4.52|4.56|4.52|4.59|4.58|4.5|4.49|4.54|4.53|4.53|4.65|4.67|4.65|4.66|4.64|4.57|4.59|4.62|||||||4.63|4.62|4.65|4.66|4.64|4.63|4.64|4.63|4.6|4.58|4.62|4.6|4.57|4.58|4.57|4.59|4.57|4.57|4.6|4.53|4.47|4.46|4.5|4.59|4.54|4.49|4.54|4.52|4.46|4.52|4.47|4.52|4.54|4.45|4.49|4.59|4.59|4.57|4.6|4.65|4.64|4.59|4.66|4.67|4.66
06148|9217|/equities/bank-of-china|CHINA_A50||4.77|4.7|4.75|4.74|4.69|4.63|4.74|4.71|4.76|4.67|4.62|4.61|4.55|4.52|4.49|4.47|4.49|4.48|4.44|4.43|4.48|4.45|4.41|4.46||4.53|4.45|4.45|4.44|4.44|4.44|4.41|4.45|4.48|4.51|4.48|4.52|4.53|4.51|4.47|4.49|4.47|4.44|4.42|4.46|4.47|4.47|4.51|4.49|4.48||||4.59|4.57|4.56|4.65|4.63|4.66|4.66|4.72|4.69|4.66|4.64|4.59|4.49|4.48|4.5|4.49|4.53|||4.48|4.5|4.46|4.4|4.38|4.49|4.44|4.4|4.39|4.37|4.35|4.29|4.35|4.35|4.37|4.36|4.39|4.51|4.55|4.57|4.55|4.6|4.51|4.48|4.47|4.46|4.46|4.46|4.6|4.56|4.56|4.53|4.51|||||||4.31|4.35|4.46|4.44|4.32|4.27|4.32|4.27|4.3|4.28|4.15|4.1|3.98|4|3.97|4.01|4.03|4.07|4.05|4.03|3.98|4.04|4.1|4.1|4.12|4.14|4.05|4.01||3.99|3.99|4.05|4.03|4.02|3.99|3.98|3.99|3.97|3.99|3.91|3.98|3.98|3.98|3.92|3.94|3.99|3.96|4.01|4.03|4.04|3.99|3.98|3.97|3.98|3.98|3.96|3.97|3.97|3.97|3.95|3.97|3.95|3.96|3.94|3.95|3.95|3.88|3.89|3.84|3.89|3.95|3.92|3.9|3.84|3.89|3.88|3.82|3.84|3.92|3.94|3.97|4.02|3.98|3.99|3.97|3.89|3.77|3.74|3.76|||||||3.77|3.74|3.78|3.8|3.79|3.76|3.78|3.73|3.7|3.7|3.73|3.69|3.67|3.69|3.68|3.71|3.71|3.71|3.73|3.71|3.75|3.76|3.8|3.84|3.79|3.78|3.83|3.79|3.73|3.78|3.77|3.81|3.82|3.72|3.78|3.83|3.84|3.83|3.86|3.89|3.87|3.82|3.93|3.91|3.91
06149|101079|/equities/bank-of-comm|CHINA_A50||7.43|7.35|7.38|7.74|7.69|7.58|7.77|7.62|7.64|7.54|7.47|7.44|7.33|7.28|7.27|7.21|7.18|7.15|6.94|6.87|6.8|7.04|7.13|7.15||7.36|7.18|7.21|7.21|7.09|7.05|6.98|7.08|7.09|7.1|7.03|7.07|7.09|7.04|6.99|7.03|6.97|6.91|6.93|6.99|6.94|6.89|6.93|6.83|6.79||||6.88|6.8|6.85|6.94|6.91|6.92|6.84|6.9|6.85|6.76|6.7|6.68|6.55|6.57|6.57|6.51|6.55|||6.51|6.5|6.48|6.34|6.25|6.43|6.35|6.28|6.24|6.22|6.21|6.13|6.18|6.19|6.19|6.2|6.22|6.34|6.35|6.37|6.32|6.4|6.26|6.32|6.27|6.26|6.29|6.29|6.49|6.4|6.41|6.35|6.25|||||||6.01|6.08|6.19|6.15|6.03|5.98|6|5.99|6.04|5.97|5.9|5.84|5.75|5.77|5.77|5.79|5.8|5.85|5.83|5.81|5.75|5.84|5.88|5.89|5.91|5.9|5.85|5.78||5.74|5.74|5.81|5.78|5.78|5.78|5.77|5.78|5.79|5.8|5.73|5.82|5.83|5.83|5.73|5.71|5.72|5.71|5.77|5.8|5.78|5.84|5.72|5.77|5.83|5.84|5.84|5.87|5.84|5.85|5.79|5.82|5.81|5.79|5.78|5.82|5.81|5.76|5.76|5.66|5.71|5.76|5.71|5.63|5.59|5.82|5.84|5.78|5.71|5.8|5.8|5.84|5.95|5.97|5.97|5.95|5.91|5.75|5.77|5.77|||||||5.76|5.75|5.8|5.82|5.78|5.74|5.75|5.71|5.65|5.65|5.65|5.56|5.53|5.54|5.54|5.57|5.56|5.55|5.6|5.53|5.55|5.53|5.55|5.63|5.58|5.55|5.57|5.56|5.46|5.57|5.53|5.6|5.61|5.47|5.54|5.62|5.62|5.61|5.65|5.7|5.71|5.66|5.8|5.82|5.78
06150|100290|/equities/baoshan-steel|CHINA_A50||6.95|6.95|6.92|7.05|7.06|7|6.99|6.98|6.99|6.76|6.65|6.56|6.6|6.59|6.57|6.58|6.66|6.64|6.56|6.49|6.8|6.65|6.89|6.84||6.99|7.04|7.05|7.07|6.95|6.9|6.98|6.99|6.99|6.99|6.91|6.96|7.09|7|7.01|7.02|7|6.92|6.95|7.1|7.03|6.95|6.85|6.86|6.97||||6.95|7.03|7.09|7.11|7.07|7.03|7.28|7.36|7.29|7.21|7|6.9|6.74|6.69|6.64|6.64|6.71|||6.67|6.69|6.63|6.64|6.47|6.51|6.49|6.49|6.48|6.54|6.58|6.59|6.63|6.57|6.61|6.6|6.61|6.8|6.86|6.84|6.7|6.73|6.64|6.68|6.67|6.6|6.65|6.58|6.66|6.66|6.55|6.56|6.44|||||||6.31|6.29|6.32|6.22|6.17|6.12|6.15|6.16|6.2|6.21|6.08|5.89|5.67|5.65|5.77|5.74|5.8|5.9|5.89|5.92|5.96|6.04|6.14|6.15|6.18|6.15|6.14|6.01||5.93|5.96|6.05|6.02|6.07|6.07|6|6.02|6|6|6.06|6.01|6|6.04|6.17|6.11|6.14|6.12|6.14|6.23|6.25|6.22|6.17|6.26|6.16|6.21|6.25|6.21|6.26|6.18|6.18|6.23|6.2|6.07|6.18|6.05|6.07|6.03|6.09|6.09|6.17|6.29|6.25|6.26|6.28|6.28|6.33|6.33|5.8|5.79|5.84|5.84|6.22|6.2|5.9|6.06|6.12|6.03|6.11|6.14|||||||6.09|6.12|6.2|6.24|6.24|6.26|6.4|6.39|6.21|6.22|6.28|6.24|6.2|6.21|6.22|6.37|6.42|6.55|6.63|6.36|6.06|6.11|6.18|6.36|6.17|6.07|6.15|6.22|6.17|6.22|6.25|6.29|6.29|6.27|6.29|6.42|6.37|6.36|6.4|6.52|6.54|6.5|6.47|6.42|6.48
06151|101143|/equities/cn-citic-bank|CHINA_A50||6.48|6.38|6.46|6.72|6.71|6.64|6.85|6.84|6.98|6.79|6.7|6.68|6.6|6.59|6.52|6.66|6.52|6.54|6.54|6.46|6.48|6.4|6.54|6.68||6.94|6.92|6.92|6.98|7.01|7.21|7.13|7.18|7.31|7.32|7.08|7.12|7.09|7.04|6.99|7.02|6.97|6.82|6.91|7.07|7.05|6.99|7.02|6.95|6.88||||6.88|6.88|6.88|6.96|6.95|7.04|7.02|7.27|7.93|7.27|6.61|6.71|6.48|6.47|6.47|6.37|6.43|||6.24|6.27|6.25|6.24|6.18|6.29|6.24|6.22|6.13|6.36|6.31|6.21|6.24|6.21|6.18|6.2|6.22|6.38|6.4|6.44|6.45|6.53|6.36|6.44|6.43|6.41|6.46|6.45|6.62|6.62|6.57|6.37|6.3|||||||6.1|6.18|6.32|6.35|6.08|6.16|6.26|6.24|6.31|6.03|5.95|5.75|5.62|5.57|5.61|5.62|5.65|5.74|5.65|5.59|5.52|5.59|5.59|5.56|5.67|5.43|5.37|5.29||5.29|5.32|5.25|5.24|5.28|5.26|5.24|5.25|5.25|5.27|5.25|5.3|5.33|5.36|5.27|5.31|5.28|5.24|5.31|5.41|5.46|5.39|5.33|5.41|5.4|5.45|5.45|5.45|5.47|5.42|5.4|5.44|5.45|5.4|5.39|5.4|5.44|5.38|5.42|5.41|5.45|5.5|5.42|5.38|5.33|5.58|5.62|5.57|5.56|5.65|5.67|5.73|5.89|5.85|5.81|5.8|5.78|5.62|5.65|5.7|||||||5.72|5.74|5.78|5.81|5.8|5.74|5.78|5.73|5.71|5.66|5.71|5.55|5.59|5.58|5.55|5.58|5.6|5.59|5.67|5.47|5.46|5.46|5.53|5.6|5.51|5.53|5.57|5.54|5.48|5.58|5.52|5.57|5.58|5.5|5.6|5.73|5.75|5.75|5.82|5.92|5.87|5.83|6.03|6.01|6.06
06152|101119|/equities/cn-commu-cons|CHINA_A50||8.31|8.28|8.17|8.49|8.38|8.75|8.91|9.01|9|9.06|8.94|8.74|8.79|8.82|8.79|8.88|8.8|8.86|8.87|8.72|8.78|8.76|8.87|8.86||9.09|9.04|8.95|9.03|8.89|8.8|8.78|8.84|8.86|9.02|8.9|8.97|9.25|9.18|9.18|9.28|9.21|9.08|9.25|9.34|9.17|9.05|8.98|9|9.03||||8.89|9.21|9.28|9.11|9.14|9.04|9.21|9.36|9.42|9.52|9.45|9.38|8.53|8.64|8.56|8.67|8.88|||8.87|8.87|8.84|8.62|8.23|8.28|8.38|8.21|8.18|8.28|8.29|8.26|8.38|8.22|8.31|8.15|8.25|8.31|8.31|8.3|8.42|8.52|8.37|8.43|8.56|8.53|8.49|8.41|8.69|8.81|8.76|8.45|8.53|||||||8.34|8.34|8.19|8|8.52|8.43|8.75|8.88|8.94|8.51|8.25|7.5|6.94|6.96|7.13|7.11|7.16|7.29|7.31|7.29|7.26|7.35|7.41|7.38|7.67|7.58|7.64|7.54||7.6|7.65|7.48|7.4|7.48|7.5|7.45|7.35|7.42|7.47|7.57|7.58|7.62|7.73|7.58|7.57|7.64|7.67|7.72|7.86|7.89|7.7|7.56|7.72|7.71|7.89|7.92|7.9|7.99|7.96|7.95|7.99|8.08|8.01|8.05|7.93|8.04|8.02|8.09|8.13|8|8.01|8.08|8.12|8.16|8.21|8.11|8.07|7.91|7.92|8.07|8.17|8.32|8.49|8.39|8.42|8.58|8.38|8.29|9.06|||||||9.16|9.08|8.82|8.9|9.08|8.89|9.04|9.09|9.09|9.07|9.36|9.38|9.45|9.46|9.38|9.38|9.51|9.55|9.73|9.57|9.44|9.38|9.7|9.6|9.53|9.85|10.94|11.28|10.98|10.98|11.37|11.24|11.45|11.42|10.97|11.37|11.33|11.29|11.25|11.5|11.59|11.55|11.68|11.67|11.35
06153|101137|/equities/constr-bank|CHINA_A50||7.37|7.69|7.74|7.67|7.66|7.56|7.69|7.61|7.7|7.57|7.4|7.4|7.31|7.28|7.25|7.22|7.23|7.19|7.1|7.07|7.13|7.15|7.14|7.12||7.2|7.09|7.07|7.06|7.06|7.04|7.03|7.07|7.11|7.11|7.07|7.11|7.16|7.14|7.11|7.14|7.17|7.04|7.04|7.09|7.07|7.09|7.14|7.12|7.07||||7.12|7.07|7.12|7.24|7.24|7.31|7.3|7.35|7.3|7.28|7.17|7.14|7.03|6.98|7.03|7.01|7.04|||6.95|6.96|6.91|6.87|6.83|6.95|6.94|6.85|6.86|6.76|6.74|6.72|6.78|6.83|6.86|6.86|6.87|7.07|7.11|7.1|7.06|7.14|7|7.03|7|6.95|6.99|6.96|7.19|7.15|7.16|7.11|7.04|||||||6.8|6.88|7.05|7.03|6.92|6.84|6.86|6.81|6.9|6.84|6.7|6.64|6.51|6.49|6.48|6.52|6.55|6.61|6.58|6.55|6.5|6.58|6.66|6.66|6.65|6.67|6.62|6.55||6.51|6.48|6.55|6.47|6.44|6.4|6.4|6.41|6.44|6.42|6.37|6.43|6.44|6.46|6.37|6.35|6.3|6.29|6.36|6.42|6.38|6.4|6.34|6.37|6.36|6.4|6.36|6.37|6.4|6.39|6.38|6.4|6.36|6.37|6.37|6.41|6.38|6.26|6.25|6.2|6.3|6.34|6.28|6.27|6.23|6.45|6.5|6.38|6.42|6.5|6.55|6.62|6.75|6.73|6.7|6.72|6.51|6.34|6.26|6.29|||||||6.3|6.19|6.31|6.3|6.28|6.25|6.24|6.18|6.15|6.12|6.16|6.08|6.04|6.04|6.06|6.05|6.05|6.03|6.07|6|6|5.98|6.03|6.14|6.04|5.95|6.04|5.99|5.92|5.96|5.91|5.93|5.95|5.88|5.93|5.98|5.98|5.97|5.99|6.05|6.03|5.99|6.17|6.16|6.15
06154|101122|/equities/everbright-ban|CHINA_A50||3.3|3.25|3.28|3.27|3.24|3.22|3.28|3.27|3.26|3.19|3.17|3.17|3.13|3.12|3.1|3.09|3.1|3.12|3.11|3.11|3.14|3.11|3.14|3.15||3.21|3.18|3.21|3.23|3.21|3.24|3.22|3.23|3.26|3.28|3.24|3.26|3.29|3.26|3.25|3.22|3.18|3.16|3.18|3.18|3.17|3.15|3.14|3.17|3.16||||3.15|3.13|3.11|3.14|3.11|3.11|3.13|3.16|3.19|3.14|3.07|3.08|3.02|3.06|3.06|3.07|3.07|||3.06|3.08|3.1|3.12|3.12|3.36|3.35|3.3|3.28|3.29|3.26|3.23|3.25|3.29|3.22|3.22|3.21|3.25|3.25|3.27|3.25|3.27|3.2|3.22|3.22|3.21|3.21|3.22|3.28|3.29|3.29|3.24|3.19|||||||3.15|3.13|3.18|3.16|3.13|3.11|3.15|3.13|3.17|3.13|3.07|3.02|2.97|2.97|3|2.99|3|3.02|2.98|2.97|2.94|2.95|2.96|2.97|2.98|2.94|2.93|2.9||2.9|2.9|2.88|2.86|2.88|2.86|2.85|2.85|2.85|2.85|2.86|2.88|2.89|2.92|2.88|2.9|2.87|2.86|2.89|2.93|2.91|2.89|2.87|2.89|2.89|2.91|2.92|2.91|2.92|2.92|2.92|2.94|2.94|2.94|2.93|2.95|2.97|2.97|2.96|2.97|2.96|2.98|2.96|2.97|2.95|3|2.99|2.97|2.95|2.99|3.02|3.03|3.09|3.11|3.11|3.12|3.11|3.04|3.04|3.07|||||||3.07|3.08|3.1|3.11|3.09|3.08|3.1|3.09|3.07|3.07|3.09|3.05|3.06|3.05|3.02|3.03|3.05|3.04|3.06|3.01|3.01|3.01|3.04|3.08|3.06|3.03|3.08|3.08|3.02|3.06|3.04|3.07|3.06|3.02|3.04|3.09|3.08|3.08|3.09|3.12|3.11|3.08|3.12|3.12|3.09
06155|101099|/equities/china-life-ss|CHINA_A50||31.53|30.85|31.27|30.57|30.25|29.98|30.72|30.91|30.9|31.35|31.05|31.01|30.95|30.83|31.28|31.41|31.51|31.3|31.23|31.35|31.41|30.55|30.67|30.88||30.99|31.21|31.7|31.57|31.58|31.35|31.46|31.45|31.93|31.94|31.94|32.74|32.83|33.2|33.3|32.97|32.37|31.64|31.9|31.49|31.63|31.24|31.22|31.6|31.66||||30.66|30.81|29.55|29.06|28.96|28.58|28.46|28.09|28.47|27.56|27.13|27.52|26.53|27.6|27.53|27.91|28.19|||28.89|29.07|29.43|28.5|28.5|28.13|28.64|28.15|28.4|28.94|29.07|28.89|29.37|28.65|28.81|28.92|29.96|29.39|29.08|29.15|29.37|29.73|29.36|29.95|30.33|30|30.4|30.4|31.55|31.5|31.34|30.59|30.98|||||||30.79|30.18|30.14|29.03|28.2|28.06|28.74|28.46|28.99|28.62|28.69|26.95|25.6|25.84|25.89|26.06|25.82|26.38|25.87|25.72|25.86|25.8|26.36|26.24|26.8|26.85|28.11|27.99||28.35|28.58|27.33|27.65|27.44|27.53|27.36|27.3|27.88|27.8|27.92|28|28.23|28.8|28.77|28.49|28.76|28.65|28.6|29.45|30.2|30.04|29.98|30.53|30.73|31.37|31.75|31.43|31.6|31.36|31.57|31.62|31.93|30.94|31.25|30.9|31.99|32.11|32.64|33.49|32.74|32.53|33.15|33.6|33.22|33.5|33.95|33.93|34.37|34.87|34.47|36|37.74|37.96|37.62|37.48|37.86|36.27|35.71|36.09|||||||36.26|36.93|37.26|37.24|37.3|36.8|36.67|36.67|35.95|35.64|35.98|36.1|36.07|36.86|36.99|36.74|37.15|37.17|38.08|37.33|35.63|35.48|35.59|35.66|35.11|34.71|35|35.45|34.55|36.11|35.22|35.97|36.47|35.48|35.97|37.14|37.07|37.12|37.17|37.98|38|36.57|36.65|36.67|36.45
06156|100303|/equities/merchants-bank|CHINA_A50||34|32.9|34.68|34.47|33.99|33.88|34.71|34.46|35.08|34.36|34.19|34.26|34.06|34.3|34.07|33.7|34.01|34.15|33.71|33.73|33.81|32.82|33.09|33.36||33.99|34|33.99|34.54|34.15|34.28|34.34|34.57|34.83|35.14|34.74|35.5|36.06|36.24|36.38|36.85|36.25|35.05|35.34|35.91|35.62|34.84|34.57|34.87|34.88||||34.31|34.88|34.48|34.4|33.46|33.38|33.34|33.62|33.65|33.3|32.75|32.83|32.12|32.3|32.49|32.31|32.4|||32.23|32.55|32.64|32.2|32.18|32.3|32.4|31.35|31.2|31.55|31.18|30.8|31.13|31.18|31.25|31.52|31.95|31.48|31.67|32|31.87|32.18|31.52|31.94|32.04|32.02|32.18|32.25|32.95|32.8|33|31.4|31.62|||||||31.4|31.31|31.33|30.71|30.23|30.42|30.71|31|31.35|31.12|30.9|30.09|29.99|30.25|29.73|29.58|29.19|29.13|28.77|28.54|28.38|28.05|28.17|28.13|28.29|27.81|27.77|27.58||27.82|27.99|27.3|27.27|27.53|27.61|27.71|27.06|27.29|27.28|27.23|27.03|27.22|28.05|27.76|27.5|27.81|27.76|27.51|28.08|28.26|28.79|28.8|29.16|29.4|30|30.14|30.16|30.43|30.58|30.33|30.54|30.64|30.2|29.82|30.16|30.66|30.6|30.8|31.14|30.99|30.68|30.45|30.76|30.9|31.53|31.5|31.42|31.3|31.23|31.65|31.57|32.49|32.52|32.31|32.61|33.07|32.45|32.59|32.58|||||||32.97|32.82|32.8|33|33.34|32.37|32.73|32.96|33.02|32.96|33.07|32.75|32.88|32.91|33.17|33.14|33.36|33.11|33.53|32.27|31.55|31.66|32.04|32.26|31.56|31.06|30.85|31.32|31.13|31.88|31.79|31.97|32.36|32.46|33.15|34.14|34.02|34.15|34.5|34.88|34.68|34.03|34.99|35.56|35.1
06157|995189|/equities/china-merchants-shekou-industrial|CHINA_A50||9.29|8.81|8.68|8.74|8.73|9.01|9.15|9.43|9.26|9.47|8.79|8.8|9.06|9.16|8.87|9.15|9.11|9.4|9.63|9.72|10|9.71|9.87|10.04||9.99|9.9|9.78|10.09|9.88|9.65|9.65|10.1|9.98|10.18|10.05|10.36|10.49|10.57|10.79|11.4|10.43|10.15|9.93|9.6|9.82|8.93|8.65|8.96|8.71||||8.47|8.83|8.27|7.71|7.61|7.7|7.79|8.24|8.35|8.48|8.47|8.27|8.18|8.43|8.39|8.8|9.01|||9.05|9.04|9.48|9.45|9.66|9.65|9.92|9.62|9.33|9.48|9.41|9.49|9.52|9.4|9.4|9.12|9.28|8.73|8.46|8.58|8.73|8.94|8.92|9.28|9.42|9.2|9.36|9.18|9.39|9.29|9.37|9.05|8.96|||||||9.12|8.57|8.79|8.34|8.8|8.65|8.77|9.01|9.28|9.16|8.94|8.38|8.15|8.15|8.43|8.4|8.31|8.59|8.63|8.54|8.57|8.64|8.64|8.51|8.67|8.77|8.92|8.95||9.53|9.5|9.26|9.12|9.36|9.39|9.41|9.28|9.42|9.62|9.63|9.42|9.45|9.8|9.37|9.58|9.73|9.78|9.62|9.97|10.26|10.42|10.48|10.88|11.04|11.13|11.1|10.67|10.86|10.65|10.8|10.78|10.81|10.98|10.88|10.88|11.08|11.08|10.98|11.05|10.77|10.86|11|11.04|10.88|11.23|11.42|11.59|11.97|11.64|11.78|11.67|11.97|12.02|12.03|12.23|12.13|11.95|12.02|12.16|||||||12.39|12.33|12.43|12.58|12.76|12.75|12.76|12.83|12.71|12.8|12.97|13.01|12.99|13.38|13.78|13.72|13.85|13.57|13.95|14.12|13.66|14.81|14.68|14.3|13.78|13.32|13.51|13.56|13.47|13.9|13.95|13.98|13.82|13.72|13.5|13.62|13.72|13.63|13.96|14.47|14.4|14.11|14.04|14.25|13.99
06158|100287|/equities/minsheng-bank|CHINA_A50||3.73|3.89|3.89|3.87|3.85|3.83|3.85|3.86|3.87|3.81|3.79|3.76|3.74|3.7|3.68|3.73|3.73|3.77|3.75|3.73|3.77|3.77|3.8|3.79||3.85|3.81|3.84|3.86|3.86|3.91|3.89|3.91|3.94|3.98|3.98|3.99|4.03|3.99|3.98|3.96|3.9|3.88|3.89|3.9|3.91|3.89|3.88|3.9|3.92||||3.95|3.98|3.95|3.98|3.97|3.96|3.99|4.03|4.06|4.03|3.95|3.98|3.91|3.94|3.97|3.98|4.01|||4.03|4.06|4.02|4.05|4.06|4.07|4.01|3.97|3.96|3.96|3.96|3.95|3.98|3.99|3.95|3.97|4.02|4.05|4.07|4.08|4.07|4.07|4.02|4.06|4.04|4.05|4.04|4.02|4.13|4.11|4.11|4.08|4.01|||||||3.95|3.96|3.97|3.95|3.95|3.92|3.95|3.96|3.98|4|3.88|3.83|3.74|3.74|3.77|3.75|3.81|3.83|3.74|3.74|3.72|3.76|3.8|3.76|3.81|3.76|3.76|3.76||3.74|3.74|3.74|3.78|3.8|3.77|3.78|3.8|3.79|3.8|3.75|3.79|3.82|3.85|3.81|3.82|3.81|3.79|3.83|3.87|3.87|3.85|3.79|3.84|3.85|3.83|3.83|3.83|3.84|3.83|3.8|3.85|3.83|3.85|3.82|3.81|3.84|3.8|3.83|3.79|3.79|3.8|3.73|3.72|3.61|3.66|3.69|3.66|3.59|3.64|3.65|3.65|3.75|3.77|3.77|3.74|3.74|3.71|3.65|3.66|||||||3.84|3.82|3.82|3.85|3.83|3.82|3.85|3.83|3.8|3.78|3.85|3.78|3.79|3.8|3.78|3.78|3.8|3.82|3.88|3.82|3.78|3.93|3.97|4.01|4|3.96|3.99|3.99|3.92|3.97|3.94|3.98|3.99|3.88|3.96|4.02|4|3.96|3.97|3.99|4|3.96|4.01|4.02|4.02
06159|101097|/equities/china-pacific|CHINA_A50||27.69|28.25|28.93|28.91|28.24|27.94|28.61|28.75|28.39|28.54|27.86|27.91|27.74|28.26|28.49|28.47|28.48|28.5|28.49|28.47|28.63|28.11|27.85|28.12||28.31|28.35|28.92|28.99|28.89|28.78|28.66|28.84|29.19|29.35|28.91|29.67|29.63|29.7|29.8|28.95|27.93|27.3|27.7|27.74|27.65|26.75|26.5|27.15|26.9||||25.8|26.55|25.37|25.2|24.76|24.04|24.35|24.26|24.27|23.52|23.34|23.63|22.11|22.93|22.76|23.21|23.34|||23.61|23.67|23.72|23|22.62|22.6|22.67|22.48|22.66|23.17|23.17|23.07|23.32|22.94|23.11|23.3|25.08|25.09|24.91|24.96|25.07|25.42|24.96|25.27|25.62|25.43|25.88|26.09|27.03|26.98|26.75|25.98|26.33|||||||26.02|25.73|25.35|24.08|23.95|24.12|24.86|24.64|25.22|24.87|24.77|22.9|21.79|21.84|22.16|22.33|22.14|22.53|22.05|21.94|22.49|22.73|23.67|23.9|24.23|24.18|24.14|23.82||23.78|23.9|22.73|22.82|23.16|23.05|22.64|22.67|23.2|23.27|23.25|23.34|23.6|23.72|23.24|23.09|23.31|23.05|22.94|23.57|23.91|24.09|24.05|24.7|24.68|24.63|24.81|24.48|24.64|24.27|24.16|24.17|24.6|24.09|24.23|24.14|25.1|25.23|25.89|27.06|26.94|27.12|27.5|27.75|27.14|27.5|28.51|28.7|28.5|28.48|28.52|29.38|30.26|30.58|29.81|30.05|29.89|28.57|28.16|28.45|||||||28.59|28.99|29.31|29.46|29.65|29.17|29.33|29.64|29.39|29.21|29.24|29.05|29.34|29.86|30.26|30.34|30.48|30.02|30.39|29.25|27.7|27.91|27.73|28.1|27.3|26.99|27.32|27.82|27.2|28.52|28.32|28.66|28.98|28.44|28.55|29.72|29.41|29.28|29.38|30.35|30.34|29.48|29.68|29.9|30.6
06160|20245|/equities/china-petroleum---chemical-corp|CHINA_A50||6.4|6.42|6.42|6.54|6.5|6.43|6.51|6.43|6.45|6.39|6.32|6.16|6.15|6.11|6.13|6.14|6.17|6.07|6.02|5.99|6.15|6.14|6.22|6.18||6.29|6.33|6.26|6.33|6.4|6.45|6.54|6.62|6.59|6.51|6.42|6.37|6.41|6.36|6.41|6.34|6.3|6.33|6.37|6.39|6.41|6.39|6.42|6.37|6.32||||6.35|6.26|6.54|6.54|6.49|6.42|6.5|6.67|6.54|6.64|6.68|6.65|6.38|6.38|6.36|6.33|6.51|||6.5|6.47|6.36|6.39|6.22|6.22|6.2|6.23|6.2|6.25|6.24|6.15|6.2|6.2|6.22|6.15|6.13|6.36|6.46|6.43|6.38|6.39|6.34|6.2|6.25|6.19|6.25|6.26|6.37|6.42|6.25|6.25|6.28|||||||5.99|6.02|5.97|6.02|5.89|5.85|5.96|5.93|5.93|5.82|5.89|5.46|5.28|5.29|5.35|5.31|5.36|5.43|5.42|5.37|5.36|5.5|5.58|5.57|5.62|5.69|5.71|5.62||5.58|5.47|5.52|5.4|5.39|5.35|5.24|5.28|5.29|5.29|5.25|5.29|5.32|5.41|5.36|5.47|5.36|5.39|5.38|5.48|5.44|5.47|5.4|5.46|5.44|5.48|5.47|5.47|5.5|5.49|5.44|5.48|5.53|5.44|5.49|5.41|5.4|5.31|5.37|5.37|5.51|5.53|5.47|5.46|5.39|5.6|5.56|5.48|5.61|5.58|5.69|5.77|5.9|5.91|5.86|5.85|5.82|5.8|5.93|6.06|||||||6.07|6.16|6.11|6.14|6.24|6.12|6.14|6.15|6.01|6.09|6.33|6.29|6.27|6.26|6.23|6.31|6.31|6.34|6.3|6.11|6.07|6.08|6.1|6.2|6.16|6.14|6.19|6.2|6.04|6.07|6.12|6.07|6.17|6.1|6.08|6.2|6.13|6.15|6.13|6.05|5.99|6.03|6.27|6.2|6.26
06161|101083|/equities/cn-railway-grp|CHINA_A50||6.22|6.22|6.14|6.24|6.2|6.39|6.49|6.53|6.55|6.57|6.52|6.42|6.44|6.46|6.42|6.51|6.45|6.52|6.52|6.41|6.45|6.39|6.46|6.43||6.68|6.68|6.63|6.67|6.61|6.58|6.61|6.68|6.72|6.8|6.71|6.82|6.9|6.81|6.85|6.84|6.73|6.65|6.76|6.81|6.7|6.61|6.54|6.61|6.63||||6.57|6.85|6.98|6.94|6.91|6.88|7.1|7.23|7.22|7.28|7.16|7.34|6.8|6.9|6.85|6.91|7.08|||7.1|7.1|7.19|7.01|6.81|6.83|6.9|6.81|6.73|6.87|6.88|6.77|6.85|6.54|6.57|6.35|6.41|6.52|6.5|6.45|6.42|6.49|6.26|6.34|6.35|6.32|6.29|6.27|6.43|6.47|6.46|6.35|6.34|||||||6.33|6.34|6.22|6.05|6.21|6.15|6.31|6.48|6.49|6.4|6.41|6.03|5.56|5.59|5.65|5.63|5.64|5.78|5.78|5.72|5.6|5.67|5.73|5.67|5.77|5.71|5.74|5.67||5.68|5.71|5.58|5.51|5.51|5.52|5.47|5.39|5.42|5.46|5.5|5.55|5.54|5.63|5.57|5.53|5.57|5.58|5.59|5.71|5.73|5.64|5.61|5.7|5.69|5.77|5.82|5.77|5.86|5.81|5.81|5.85|5.91|5.9|5.9|5.81|5.89|5.88|5.91|5.98|5.88|5.9|5.94|6.05|6.16|6.23|6.2|6.16|6.08|6.02|6.12|6.13|6.26|6.38|6.35|6.35|6.48|6.31|6.23|6.76|||||||6.82|6.79|6.71|6.76|6.86|6.6|6.7|6.71|6.7|6.68|6.84|6.83|6.86|6.86|6.8|6.82|6.87|6.89|7.04|6.84|6.7|6.68|6.9|6.85|6.8|6.82|7.51|7.8|7.63|7.59|7.77|7.75|7.87|7.88|7.71|7.93|7.95|7.93|7.95|8.07|8.13|8.11|8.13|8.03|7.64
06162|101064|/equities/cn-railway-con|CHINA_A50||8.31|8.3|8.18|8.27|8.23|8.47|8.57|8.65|8.65|8.67|8.57|8.46|8.47|8.46|8.43|8.57|8.51|8.63|8.59|8.41|8.42|8.39|8.48|8.5||8.68|8.65|8.62|8.74|8.67|8.63|8.64|8.67|8.72|8.84|8.78|8.83|9.01|8.88|8.92|9|8.87|8.7|8.82|8.88|8.75|8.66|8.57|8.65|8.66||||8.48|8.61|8.63|8.56|8.6|8.51|8.67|8.72|8.7|8.77|8.63|8.71|8.12|8.27|8.26|8.36|8.52|||8.59|8.62|8.7|8.57|8.5|8.53|8.6|8.47|8.45|8.51|8.48|8.41|8.51|8.31|8.35|8.23|8.4|8.53|8.47|8.39|8.42|8.53|8.42|8.59|8.68|8.63|8.53|8.48|8.75|8.76|8.73|8.47|8.51|||||||8.38|8.39|8.29|8|8.27|8.26|8.6|8.81|8.66|8.46|8.44|7.78|7.24|7.25|7.38|7.39|7.45|7.55|7.52|7.5|7.47|7.48|7.51|7.48|7.65|7.59|7.63|7.58||7.61|7.63|7.52|7.44|7.45|7.48|7.43|7.37|7.39|7.44|7.52|7.53|7.53|7.64|7.56|7.56|7.61|7.59|7.59|7.73|7.76|7.59|7.5|7.64|7.65|7.77|7.82|7.8|7.88|7.87|7.87|7.91|7.98|7.96|7.93|7.83|7.95|7.92|7.93|8.03|7.89|7.9|7.95|8.02|7.98|8.07|8|7.99|7.87|7.8|7.93|7.99|8.15|8.23|8.15|8.18|8.33|8.18|8.07|8.66|||||||8.73|8.7|8.56|8.64|8.82|8.58|8.68|8.7|8.68|8.7|8.84|8.82|8.89|8.88|8.81|8.84|8.91|8.95|9.08|8.92|8.8|8.76|8.97|8.85|8.84|8.93|9.91|10.25|9.99|10.01|10.25|10.12|10.22|10.28|10.09|10.4|10.44|10.36|10.37|10.54|10.57|10.49|10.78|10.75|10.34
06163|8575|/equities/china-shenhua|CHINA_A50||41.21|41.68|41.71|43.4|43.38|45.1|45.4|45.25|45.8|45.28|44.37|43.5|43.75|43.93|44.25|44.11|44.63|43.44|43.57|43.54|44.35|44.58|44.65|43.44||44.15|44.16|42.75|42.34|43.34|42.33|43.09|43.45|42.9|42|41.31|42|41.74|41.97|40.93|39.89|39.6|40.17|40.27|40.78|40.97|40.85|41.15|39.93|39.55||||39.83|39|39.55|39.96|39.8|39.9|40.3|41.89|41.36|41.9|41.7|41.05|39.73|40|40.13|39.69|39.58|||39.59|39.05|38.38|39.09|38.64|38.84|38.03|38.51|37.94|37.67|37.49|37.33|36.76|37.31|37.42|37.07|37.18|38.7|39.75|40.09|39.42|39.55|38.99|38.38|38.6|39|38.58|38.6|39.85|40.83|39.58|39.76|39.81|||||||38.07|38.59|37.74|38.13|37.02|36.3|37.12|35.76|35.65|35.8|35.12|34.61|33.62|32.96|33.25|34.07|34.14|34.28|34.04|33.62|33.25|33.85|34.05|33.65|33.45|33.43|32.98|32.38||31.35|31.22|31.65|31.31|31.76|31.38|30.77|31.03|30.8|30.75|30.41|30.69|30.78|31.25|31.08|30.58|30.57|31.04|31.28|31.76|31.51|31.49|31.17|30.99|31.25|31.05|30.95|30.65|30.71|30.72|30.8|30.77|30.74|30.65|30.93|31.1|30.72|29.76|29.65|29.48|30.37|30.49|30.29|30.32|29.71|30.35|30.55|30.36|30.59|30.93|30.78|30.95|31.6|31.59|31.43|30.77|30.7|30.86|31.06|31.55|||||||31.2|30.86|31.16|31.35|31.25|31.16|31.47|31.38|31.23|31.17|31.15|30.26|29.81|29.79|29.44|29.79|29.68|29.76|29.58|28.75|28.17|28.28|28.44|28.5|27.89|27.81|28.04|27.52|27.01|27.35|27.41|27.4|27.52|27.36|27.51|28.12|27.83|27.92|27.86|27.8|27.89|27.91|28.44|28.38|28.41
06164|101103|/equities/china-state-co-ss|CHINA_A50||5.41|5.35|5.21|5.26|5.3|5.36|5.43|5.46|5.44|5.44|5.31|5.25|5.46|5.48|5.47|5.48|5.46|5.54|5.52|5.44|5.56|5.47|5.52|5.5||5.61|5.57|5.58|5.67|5.59|5.63|5.65|5.7|5.68|5.75|5.7|5.79|5.89|5.83|5.8|5.86|5.66|5.51|5.52|5.55|5.48|5.41|5.35|5.42|5.42||||5.36|5.45|5.35|5.29|5.27|5.22|5.36|5.36|5.38|5.35|5.23|5.23|5.01|5.09|5.05|5.11|5.19|||5.2|5.22|5.27|5.24|5.22|5.23|5.24|5.2|5.17|5.21|5.21|5.19|5.24|5.21|5.22|5.19|5.29|5.32|5.3|5.3|5.29|5.34|5.25|5.32|5.35|5.3|5.32|5.31|5.49|5.36|5.35|5.19|5.18|||||||5.12|5.15|5.11|5.05|5.05|5.02|5.14|5.18|5.2|5.17|5.1|4.87|4.61|4.61|4.67|4.68|4.71|4.8|4.79|4.75|4.74|4.75|4.77|4.72|4.77|4.74|4.78|4.74||4.81|4.82|4.73|4.71|4.72|4.76|4.72|4.67|4.68|4.7|4.73|4.75|4.76|4.85|4.79|4.76|4.76|4.77|4.81|4.88|4.95|4.97|4.94|5.01|5.02|5.1|5.12|5.09|5.12|5.07|5.09|5.14|5.17|5.13|5.14|5.07|5.15|5.14|5.17|5.24|5.15|5.16|5.15|5.18|5.17|5.22|5.21|5.19|5.09|5.08|5.14|5.17|5.22|5.29|5.25|5.26|5.34|5.24|5.22|5.44|||||||5.53|5.56|5.51|5.6|5.73|5.57|5.64|5.63|5.61|5.63|5.71|5.68|5.66|5.69|5.67|5.67|5.73|5.72|5.8|5.72|5.63|5.62|5.75|5.82|5.67|5.58|5.85|5.93|5.82|5.85|5.94|5.94|5.92|5.9|5.86|6|6.04|6.01|6.03|6.09|6.11|6.07|6.1|6.11|6.02
06165|100310|/equities/united-network|CHINA_A50||4.78|4.75|4.73|4.77|4.72|4.72|4.72|4.77|4.74|4.68|4.7|4.59|4.52|4.5|4.55|4.57|4.52|4.57|4.55|4.51|4.51|4.43|4.42|4.47||4.57|4.52|4.54|4.6|4.59|4.57|4.58|4.59|4.64|4.7|4.61|4.64|4.69|4.67|4.66|4.64|4.58|4.59|4.64|4.66|4.67|4.64|4.64|4.67|4.66||||4.69|4.69|4.76|4.74|4.73|4.71|4.76|4.84|4.84|4.82|4.73|4.73|4.52|4.55|4.56|4.61|4.68|||4.67|4.72|4.74|4.67|4.61|4.58|4.62|4.63|4.66|4.72|4.71|4.64|4.72|4.61|4.62|4.63|4.67|4.78|4.83|4.72|4.81|4.84|4.86|4.84|4.8|4.71|4.83|4.73|4.86|4.9|4.73|4.74|4.69|||||||4.56|4.56|4.47|4.43|4.45|4.45|4.52|4.55|4.57|4.55|4.53|4.12|3.97|3.99|4.04|4.04|4.01|4.07|4.05|4|4.02|3.99|4.07|4.19|4.25|4.28|4.32|4.29||4.38|4.37|4.36|4.22|4.21|4.27|4.27|4.27|4.33|4.33|4.33|4.37|4.38|4.42|4.38|4.34|4.29|4.29|4.37|4.45|4.46|4.39|4.35|4.37|4.43|4.51|4.53|4.51|4.46|4.47|4.47|4.47|4.53|4.54|4.51|4.45|4.49|4.51|4.48|4.48|4.45|4.41|4.44|4.46|4.46|4.53|4.51|4.51|4.68|4.72|4.72|4.89|5.02|5.07|4.98|4.98|5.03|4.92|4.94|4.96|||||||4.91|4.91|4.91|5.08|5.11|5.05|5.08|5.1|5.11|5.17|5.21|5.17|5.2|5.18|5.18|5.14|5.18|5.19|5.31|5.2|5.21|5.25|5.32|5.23|5.12|5.26|5.42|5.5|5.11|5.06|5.2|5.18|5.32|5.4|5.26|5.32|5.24|5.28|5.3|5.48|5.1|5.1|5.14|5.16|5.3
06166|944122|/equities/vanke-a|CHINA_A50||6.95|6.81|6.65|6.71|6.67|6.88|6.94|7.16|7.13|7.29|6.93|7|7.19|7.11|6.99|7.19|7.21|7.47|7.53|7.65|7.94|7.71|7.89|8.01||8.17|8.02|8.11|8.36|8.09|8.25|8.27|8.58|8.52|8.87|8.99|9.56|9.4|9.19|9.18|9|8.18|7.73|7.46|7.42|7.56|7.3|7.2|7.52|7.46||||7.41|7.56|6.87|6.55|6.54|6.57|6.69|6.7|6.88|7.1|7.07|7.14|7.1|7.44|7.58|7.99|8|||8.19|8.5|8.98|9|9.24|9.21|9.46|9.34|9.26|9.4|9.36|9.33|9.44|9.47|9.71|9.69|10|9.46|9.18|9.21|9.33|9.48|9.43|9.89|10.04|9.93|10.06|9.98|10.2|10.15|10.21|9.9|9.84|||||||10.06|9.52|9.51|9.18|9.49|9.44|9.6|9.79|10.06|10.2|9.96|9.41|9.18|9.05|9.41|9.4|9.34|9.61|9.71|9.7|9.76|9.74|9.88|9.82|9.99|9.93|10.13|10.15||10.46|10.52|10.17|10.17|10.3|10.38|10.42|10.26|10.38|10.54|10.64|10.5|10.64|11.01|10.63|10.78|10.9|10.85|10.79|11.18|11.4|11.44|11.46|11.75|11.8|12.12|12.17|11.84|11.92|11.57|11.62|11.8|11.89|11.78|11.72|11.89|11.96|12.13|11.93|11.97|11.27|11.22|11.34|11.33|11.6|11.63|11.57|11.7|11.66|11.62|11.66|11.46|11.71|11.98|12.21|12.59|12.84|12.77|12.82|12.89|||||||13.08|13.05|13.07|13.14|13.39|13.26|13.29|13.3|13.31|13.42|13.51|13.62|13.65|13.7|13.91|14|14.17|13.88|14.04|14.05|13.64|14.2|14.2|14.05|13.44|13.71|13.82|14.02|13.98|14.31|14.53|14.54|14.29|14.4|14.6|14.75|14.7|14.58|14.73|15.24|15.35|15.06|15.09|15.25|15.23
06167|100989|/equities/yangtze-power|CHINA_A50||29.88|30.19|30.1|30.31|29.92|29.32|29.39|29.3|29.48|29.48|28.92|28.82|28.65|28.65|28.89|28.33|28.34|28.04|27.8|27.89|27.9|28.7|28.38|28.18||28.31|28.03|27.96|27.48|27.43|26.61|26.7|26.69|26.71|26.51|26.3|26.15|25.98|26.1|25.99|25.78|25.42|25.48|25.58|25.62|25.48|25.36|25.31|25.35|25.47||||25.79|25.48|25.57|25.68|25.77|25.77|25.86|26|25.95|25.98|25.93|25.89|25.42|25.61|25.63|25.15|25.36|||24.44|24.64|24.73|24.93|24.85|24.83|24.84|24.98|25.01|24.94|25|24.72|24.67|24.71|24.69|24.89|24.83|25.76|25.83|25.9|25.86|25.94|25.45|25|25.05|25.3|24.93|24.95|25.69|25.55|25.39|25.54|25.2|||||||24.64|24.7|24.72|24.76|24.28|24.15|24.4|24.1|24.27|24.13|23.94|23.85|23.25|23.23|23.5|23.32|23.32|23.55|23.5|23.53|23.18|23.34|23.54|23.6|23.74|23.8|23.76|23.68||23.34|23.28|23.53|23.53|23.4|23.18|23.15|23.3|23.05|23.07|22.78|23.01|22.99|22.98|22.82|22.62|22.6|22.5|22.58|22.7|22.73|22.83|22.46|22.5|22.61|22.68|22.62|22.7|22.7|22.65|22.62|22.71|22.6|22.37|22.53|22.57|22.57|22.37|22.27|22.24|22.71|22.76|22.66|22.57|22.45|22.24|22.33|21.91|22.6|22.29|22.35|22.55|22.95|22.96|22.78|22.74|22.62|22.63|22.61|22.56|||||||22.24|22.21|22.41|22.49|22.48|22.38|22.56|22.53|22.41|22.52|22.69|22.25|22.07|21.99|21.84|21.85|21.81|21.89|21.67|21.81|22.06|21.97|21.92|22.12|22.16|21.77|21.95|22|21.85|22.06|22.12|21.87|22.02|21.81|21.75|22.09|22.11|22.1|21.92|21.54|21.66|21.59|21.72|21.46|21.34
06168|100299|/equities/citic|CHINA_A50||18.36|18.32|18.17|17.86|17.5|17.81|18.04|18.38|18.19|18.2|18.23|18.4|18.4|18.12|18.42|18.44|18.38|18.53|18.71|18.66|18.63|18.26|18.28|18.34||18.38|18.49|18.54|18.56|18.43|18.62|18.56|18.65|18.62|18.73|18.59|18.87|19.31|19.24|19.29|19.19|18.78|18.75|19.01|18.98|19.06|18.91|18.78|19.12|19.21||||19.01|19.38|19.16|18.18|18.27|18.27|18.28|18.13|18.21|18.1|17.63|17.74|17.94|18.34|18.41|18.93|18.92|||19.16|19.31|19.41|19.2|19.31|19.35|19.6|19.5|20.5|20.83|20.84|20.83|21.26|20.87|20.8|21.07|21.4|21.19|20.8|20.81|21.1|21.18|21.16|21.32|21.3|21|21.46|21.34|21.52|21.73|21.38|20.99|20.85|||||||21.25|21.18|21.14|20.18|20.18|20.44|20.5|20.44|20.58|20.83|20.56|20.52|19.78|19.13|19.47|19.49|19.22|19.58|19.48|19.52|19.6|19.46|19.46|19.42|19.79|20|20.18|20.07||20.37|20.37|19.9|19.85|20.01|20.28|20.27|20.16|20.64|20.44|20.46|20.5|20.71|21.13|21.21|20.95|21.03|20.95|21.13|21.41|21.56|21.45|21.4|21.61|21.69|22.05|22.24|22.21|22.44|22.35|22.52|22.43|22.6|22.62|22.29|22.46|22.46|22.58|22.79|22.83|21.86|21.53|21.73|21.71|21.6|22.03|21.8|21.84|21.62|21.18|21.53|21.56|21.86|21.95|21.51|21.52|21.76|21.51|21.43|21.68|||||||21.66|22.03|21.98|21.9|22.61|21.73|21.9|22.02|22.14|22.05|22.29|22.28|22.39|22.6|22.25|22.12|22.13|22.38|22.57|22.38|22.2|22.56|23.38|23.79|23.43|23.56|22.8|23.22|22.94|23.97|23.95|24.01|24.11|23.75|24.1|25.2|24.91|24.9|24.77|24.7|24.43|23.85|23.67|24.1|23.67
06169|101113|/equities/csr-corp|CHINA_A50||7.62|7.74|7.66|7.81|7.7|7.66|7.69|7.74|7.67|7.62|7.51|7.18|7.2|7.13|7.09|7.24|7.11|7.09|7.07|6.77|6.91|7.02|7.03|6.94||7.2|7.11|6.9|7.12|7.03|6.97|6.97|6.96|6.97|7.04|6.84|6.85|7|7.08|7.08|7.11|7.11|7.19|7.34|7.5|7.17|7.1|7.07|7.08|7.15||||6.99|7.09|7.23|7.27|7.27|7.28|7.43|7.8|7.77|7.88|7.66|7.46|6.78|6.77|6.67|6.74|6.87|||6.9|6.91|6.87|6.82|6.62|6.55|6.55|6.47|6.47|6.46|6.44|6.44|6.49|6.51|6.5|6.48|6.52|6.8|6.88|6.86|6.78|6.8|6.65|6.55|6.38|6.2|6.29|6.28|6.04|6.07|6.05|5.99|5.95|||||||5.89|5.86|5.87|5.72|5.65|5.63|5.69|5.72|5.76|5.65|5.67|5.39|5.16|5.21|5.27|5.33|5.3|5.35|5.35|5.28|5.19|5.2|5.22|5.17|5.21|5.24|5.27|5.25||5.26|5.25|5.19|5.19|5.2|5.18|5.12|5.05|5.08|5.1|5.13|5.17|5.2|5.24|5.24|5.18|5.17|5.12|5.16|5.25|5.26|5.2|5.17|5.21|5.2|5.26|5.31|5.28|5.33|5.33|5.31|5.31|5.35|5.31|5.3|5.24|5.34|5.29|5.31|5.37|5.35|5.29|5.31|5.34|5.43|5.52|5.42|5.38|5.32|5.3|5.36|5.4|5.5|5.59|5.55|5.59|5.67|5.61|5.59|5.78|||||||5.84|5.81|5.79|5.87|5.93|5.77|5.83|5.84|5.83|5.85|5.9|5.88|5.91|5.93|5.9|5.92|6.01|6.06|6.14|5.97|5.94|6.02|6.11|6.18|5.94|5.89|6.1|6.17|6.07|6.15|6.25|6.2|6.31|6.26|6.3|6.61|6.62|6.68|6.7|6.69|6.67|6.67|6.7|6.71|6.61
06170|101158|/equities/foshan-haitian|CHINA_A50/EMCONSGROWTH||34.64|34.59|34.13|33.84|33.34|33.71|34.22|34.15|34.15|34.4|34.47|34.88|34.93|35.26|35.38|34.35|34.67|35.02|36.02|35.96|35.94|35.41|35.53|35.35||35.46|35.74|36.02|36.03|35.6|35.8|36.12|36|35.81|36.21|36.01|37.09|37.91|38.96|38.35|38|37.5|37.9|38.3|38.64|38.85|38.93|39.09|39.73|39.68||||39.26|39.57|38.84|38.06|37.71|37.97|38|37.19|37.68|37.27|36.54|36.85|36.16|36.89|37.4|37.94|37.87|||38.55|38.79|39.79|39.41|39.58|40.05|41|39.63|39.83|40.78|40.58|40.71|41.15|41|41.22|41.73|42.17|40|39.12|39.36|40|40.94|39.96|40.39|40.66|40.41|40.29|40.22|41.48|41.28|39.6|37.81|37.78|||||||37.36|37.53|36.79|35.1|34.64|34.4|33.93|34.99|35.1|35.68|35.82|35.63|35.16|35.2|35|34.7|33.7|34.36|34.31|34.54|34.86|34.82|34.61|34.51|34.95|35.81|37.05|37.22||37.95|37.86|36.28|36.2|36.3|35.82|35.19|33.96|34.34|34.55|34.69|34.83|35|36.57|36.72|36.35|36.39|36.4|36.7|36.75|37.32|38.11|37.81|37.98|37.49|37.98|37.91|38|38.23|38.41|38.1|38.35|39.15|38.35|38.25|38.36|38.51|38.02|38.1|37.94|37.53|36.86|37.15|37.65|37.87|37.33|35.26|35.05|34.59|35.07|35.09|35.43|36.48|36.48|35.85|38.92|40.11|40.36|38.27|38.01|||||||37.99|39.03|37.97|38.41|39.3|37.82|38.67|38.95|39.06|39.08|39.02|39.35|39.2|39.03|38.46|39.12|40.08|39.99|40.04|39.45|39.1|39.82|40|39.82|40.08|40.28|39.83|40.49|40.6|41.35|42.73|42.49|42.73|43.31|44.33|46.1|46.24|45.74|45.6|46.03|46.31|45.85|46.05|46.3|45.75
06171|1076874|/equities/foxconn|CHINA_A50||27.26|28.76|28.95|29|26.96|27.08|27.27|27.38|27.36|28|27.4|26.81|27.17|26.44|27.55|28.47|28.61|28.47|28.62|27.51|27.23|25.9|24.37|24.21||24.53|26.07|23.7|23.79|23.87|22.91|23.94|24.21|24.12|24.86|24.15|25.62|25.43|25.72|26.22|25.7|25.58|24.3|23.8|24|23.92|24.22|24.46|25.38|24.82||||24.5|24.52|24.41|22.19|22.24|20.59|20.84|22.05|22.9|22.5|21.81|22.24|22.26|21.25|21.1|21.89|22|||21.92|22.9|23.31|22.77|23.45|22.41|23.73|23.91|24.43|24.99|25.08|25.51|25.01|23.08|22.85|24.35|24.8|25.82|24.87|22.61|22.01|22.75|22.02|20.02|18.69|18.2|19.33|17.67|18.17|18.19|17.55|18.49|17.27|||||||15.7|15.3|15.53|14.77|13.92|14.56|13.31|13.5|13.59|14.41|15.08|14.5|14.5|14.4|14.2|13.71|12.68|12.91|12.72|12.86|13.15|12.91|13.19|13.08|13.3|13.47|13.88|14.2||15.12|14.8|13.93|13.87|14.21|14.32|14.57|14.55|15.17|15.03|14.78|15|15.08|15.26|15.59|15.76|14.33|14.25|14.15|14.78|15.15|15.1|14.95|15.15|14.89|15.4|15.72|15.57|15.96|16.12|16.35|15.94|16.41|16.37|16.11|15.41|15.59|15.3|15.39|14.97|14.75|14.6|14.53|14.72|14.6|14.07|13.83|13.54|13.76|14.55|16.17|16.53|16.92|17.28|17.42|17.88|18.75|19.17|18.86|19.26|||||||19.7|19.8|19.73|19.29|19.94|18.31|18.4|18.48|18.3|18.13|18.59|18.86|19.28|19.46|19.08|19.2|20.22|20.31|20.99|21.25|21.91|21.8|21.59|20.68|20.32|22.43|21.34|22.45|20.41|20.1|20.91|20.89|21.39|21.4|21.5|21.5|22.25|24.18|24.98|23.77|22.5|22.32|22.67|22.33|22.26
06172|944220|/equities/gree-electric-a|CHINA_A50||38.87|38.68|37.88|38.38|37.95|37.7|38.02|38.13|38.26|38.9|39.22|39.48|39.91|40.43|40.05|39.71|39.77|39.98|40.41|40.36|40.93|40.23|40.71|40.57||41.1|41.51|40.9|41.58|41.48|40.7|41.1|41.18|41.56|41.92|41.17|41.22|41.56|41.8|41.88|42.25|42.34|42.76|42.64|43.58|43.22|42.68|42.2|42.67|43.41||||42.12|40.51|39.5|38.95|38.87|39.15|39.57|39.94|40|39.57|39.38|39.4|38.18|37.9|37.92|38.1|39.57|||40.37|39.99|40.12|39.31|39.2|38.67|38.1|38.16|38.14|37.92|38.25|38.28|38.3|38.82|39.55|39.48|39.26|40.47|40.97|40.95|40.12|40.2|40.07|40.01|39.05|38.8|38.88|38.88|38.12|38.28|37.87|37.96|36.98|||||||36.14|36.8|35.9|36.08|35.6|35.28|35.25|35.15|35.06|33.66|33.66|33.65|32.95|33|33.55|33.64|33.67|34.11|33.84|33.62|33.59|33.67|33.49|32.9|32.98|31.95|31.8|32.03||32.17|32.31|32.05|31.77|31.95|32.04|31.49|30.8|33.15|33.17|33.1|33.14|32.96|33.28|32.84|32.88|32.82|32.42|32.47|32.8|32.5|32.95|32.88|32.89|32.77|33|32.96|32.75|32.87|32.79|32.5|32.61|32.85|32.78|32.57|33.48|33.7|33.67|33.79|34.08|34.01|34.03|33.84|33.93|34.05|34.22|33.39|33.49|33.55|33.45|33.58|33.71|34.39|34.79|34.58|34.81|35.16|35.07|35.25|36.6|||||||36.3|36.5|36.55|36.65|36.71|36.14|36.6|36.1|36.15|35.96|36.28|36.27|36.55|36.22|36.06|36.59|36.73|36.96|37.21|36.69|35.79|35.12|34.79|34.53|34.65|34.77|34.23|34.5|34.61|35.48|36.02|35.82|35.74|35.82|35.91|36.55|36.96|37.9|38.05|38.44|38.22|38.29|38.45|38.76|38.8
06173|1017555|/equities/guangdong-wens-foodstuff|CHINA_A50/EMCONSGROWTH||19.27|19.47|19.61|19.31|20.08|19.81|19.79|19.95|20.04|20.38|19.82|20|19.86|19.72|19.67|20.18|20.03|19.9|20.18|20.46|20.84|20.45|21.36|21.34||21.56|21.63|21.7|21.86|21.75|21.41|21.61|22.02|21.92|22.34|21.96|21.83|21.91|22.08|21.94|21.35|21.05|20.92|21.3|21.34|20.82|20.35|19.91|19.01|18.97||||19.18|19.08|19.21|19.21|19.2|19.16|19.04|18.29|18.58|18.47|18.65|18.33|18.12|18.48|18.86|19.23|19.6|||19.65|19.17|19.44|19|18.54|18.76|19|18.98|19.08|19.42|18.81|18.61|17.89|17.9|18.19|18.56|19.11|19.01|19.08|19.45|19.33|19.41|18.91|18.85|19.18|19.52|19.76|19.44|19.49|19.63|19.64|19.68|19.1|||||||19.69|19.76|19.3|19.86|19.34|19.07|18.79|18.86|18.87|19.14|18.82|18.69|18.75|18.74|19.06|19.39|19.36|19.76|19.53|20.02|19.72|19.32|19.49|19.51|19.83|19.8|19.96|20.23||20.06|19.78|19.92|19.11|19.29|19.12|19.06|19.08|19.21|19.37|19.42|19.28|19.36|19.66|20.01|19.66|20.06|20.03|19.48|19.62|19.12|19.26|19.1|19.15|19.39|19.34|18.98|19|18.67|18.75|18.26|18.22|18.42|18.65|18.63|18.62|18.43|18.27|18.39|18.16|18.57|18.56|18.74|18.8|19.02|18.56|18.25|17.73|17.72|17.42|17.1|17.2|17.79|17.66|17.45|17.54|17.71|17.7|17.84|17.6|||||||17.38|17.68|17.67|17.54|17.43|17.31|17.5|17.03|16.91|16.79|16.84|17.06|17.24|16.61|16.54|16.51|16.69|16.76|16.96|16.88|16.66|16.95|17.09|17.18|17.2|17.05|16.85|16.98|16.87|17.1|17.42|17.29|17.33|17.33|17.34|17.88|17.6|17.92|18.06|17.95|17.96|17.74|18.3|19.01|18.52
06174|955759|/equities/guotai-junan-securities-co-ltd|CHINA_A50||13.46|13.55|13.47|13.45|13.33|13.45|13.51|13.68|13.67|13.78|13.55|14.02|14.11|13.83|14.02|14.06|14.08|14.18|14.44|14.32|14.44|13.78|13.64|13.66||13.78|13.68|13.82|13.82|13.65|13.94|14.09|14.05|13.85|14.06|13.6|13.72|13.92|13.91|14.01|13.93|13.74|13.73|13.93|13.95|13.88|13.8|13.71|13.83|13.86||||13.76|13.88|13.86|13.35|13.33|13.31|13.4|13.41|13.44|13.39|13.16|13.32|13.05|13.27|13.34|13.54|13.53|||13.73|13.82|13.97|13.87|14.25|14.27|14.43|14.36|14.65|14.78|14.76|14.76|15|14.72|14.7|14.79|15|14.99|14.82|14.85|14.92|14.97|14.96|15.1|15.09|14.96|15.09|15.02|15.18|15.22|15.09|14.96|14.79|||||||14.86|14.77|14.71|14.2|14.34|14.64|14.61|14.83|15.02|15.06|15.06|14.74|14.25|14.14|14.37|14.46|14.65|14.75|14.52|14.47|14.43|14.41|14.53|14.68|14.89|14.89|14.96|14.87||14.88|14.84|14.68|14.64|14.69|14.68|14.64|14.66|15|14.97|14.99|15|14.96|14.95|14.93|14.74|14.83|14.8|14.89|15.11|15.07|15.1|14.98|15.08|15.1|15.22|15.27|15.21|15.27|15.26|15.27|15.24|15.29|15.25|15.09|15.09|15.13|15.19|15.26|15.29|14.94|14.87|14.92|14.77|14.58|14.69|14.61|14.58|14.5|14.15|14.42|14.46|14.53|14.6|14.48|14.47|14.56|14.39|14.41|14.49|||||||14.54|14.75|14.68|14.78|14.9|14.63|14.69|14.81|14.76|14.72|14.86|14.65|14.88|14.95|14.7|14.64|14.67|14.65|14.75|14.57|14.56|14.71|15.05|15.13|14.95|14.97|14.89|15.03|14.89|15.3|15.49|15.55|15.48|15.33|15.41|15.9|15.79|15.84|15.76|15.9|15.8|15.47|15.5|15.58|15.69
06175|944315|/equities/hik-vision-digi-a|CHINA_A50||30.03|30.1|29.42|29.41|29.33|29.83|29.75|30.17|30.12|30.81|30.91|30.71|31.04|30.92|31.42|31.85|31.65|32.23|32.46|32.2|32.93|32.48|32.88|33.5||33.12|33.12|33.42|32.95|32.66|32.61|32.66|32.7|32.59|32.58|32.48|32.48|33.03|32.92|33.88|33.69|33.09|33.21|33.53|33.22|33.17|33.05|32.74|33.63|33.76||||33.11|33.26|32.87|32.64|32.51|32.6|32.85|32.1|31.97|32.11|31.56|31.19|30.92|31.24|31.18|31.84|31.6|||31.78|32.19|32.85|32.16|32.55|32.45|32.35|32.65|32.73|33.36|33.47|33.32|33.51|33.26|33.47|34.01|34.35|34.2|33.93|33.95|34.42|35.52|35|35.68|34.95|34.5|34.95|34.29|34.59|34.32|33.98|33.91|33.8|||||||33.65|32.93|32.55|31.1|31.08|31.88|31.92|31.82|31.5|31.7|32.06|31.38|30.74|30.89|31.68|31.63|30.98|30.67|30.5|30.43|30.86|30.35|31.15|31.68|32.43|32.58|33.06|33.77||34.72|33.85|32.94|32.8|32.94|32.7|32.88|32.8|33.32|33.14|33.31|33.32|33.5|34.02|34.18|32.65|33.09|33.6|33.8|34.9|35.5|34.79|35.02|35.28|35.28|35.81|35.85|35.55|35.87|35.79|35.71|36|36.65|36.49|37.24|37.18|37.07|37.22|36.86|36.93|35.81|35.87|36.17|36.45|36.56|35.9|35.34|35.27|33.87|33.8|32.69|33.24|33.69|33.94|33.77|34.41|34.6|34.18|33.81|34.01|||||||33.8|33.45|33.49|33.05|33.2|31.92|32.01|31.85|32.49|32.55|33.24|33.23|33.77|34|33.98|34.3|35.17|35.53|35.81|35.55|35.28|35.45|35.36|34.04|33.28|34.19|34.18|35.19|34.37|33.9|34.4|33.74|34.82|34.96|35.26|36.2|35.98|36.33|36.58|36.55|35.53|35.66|36|36.32|35.52
06176|101084|/equities/icbc-ss|CHINA_A50||6.08|5.93|6|5.94|5.89|5.83|5.96|5.89|5.97|5.82|5.7|5.7|5.63|5.6|5.57|5.51|5.52|5.5|5.45|5.43|5.5|5.43|5.4|5.44||5.52|5.46|5.46|5.47|5.44|5.43|5.44|5.47|5.49|5.48|5.44|5.49|5.51|5.5|5.46|5.47|5.41|5.38|5.37|5.41|5.4|5.38|5.41|5.4|5.37||||5.43|5.38|5.4|5.49|5.47|5.5|5.48|5.55|5.52|5.5|5.47|5.42|5.32|5.32|5.34|5.33|5.4|||5.33|5.34|5.29|5.28|5.25|5.36|5.33|5.29|5.25|5.22|5.2|5.15|5.18|5.21|5.19|5.17|5.2|5.37|5.39|5.38|5.35|5.46|5.32|5.34|5.33|5.33|5.3|5.32|5.48|5.42|5.41|5.35|5.27|||||||5.16|5.23|5.32|5.29|5.17|5.14|5.17|5.13|5.16|5.09|5.01|4.97|4.89|4.89|4.89|4.85|4.84|4.89|4.86|4.81|4.78|4.85|4.88|4.88|4.87|4.89|4.84|4.79||4.78|4.77|4.83|4.82|4.8|4.78|4.79|4.79|4.79|4.77|4.73|4.77|4.79|4.79|4.73|4.73|4.73|4.7|4.76|4.8|4.81|4.81|4.77|4.79|4.78|4.8|4.8|4.8|4.81|4.81|4.78|4.8|4.79|4.79|4.76|4.78|4.78|4.71|4.72|4.71|4.74|4.78|4.77|4.73|4.69|4.77|4.79|4.71|4.76|4.82|4.79|4.83|4.93|4.92|4.92|4.89|4.84|4.72|4.68|4.67|||||||4.68|4.65|4.7|4.73|4.74|4.69|4.69|4.68|4.64|4.63|4.68|4.62|4.6|4.59|4.59|4.62|4.61|4.59|4.6|4.57|4.62|4.59|4.63|4.73|4.66|4.59|4.64|4.62|4.56|4.61|4.6|4.64|4.64|4.56|4.61|4.69|4.71|4.68|4.71|4.74|4.72|4.67|4.78|4.77|4.79
06177|101060|/equities/ind-bank|CHINA_A50||16.88|16.48|16.61|16.43|17.28|17.19|17.62|17.7|17.92|17.75|17.62|17.45|17.33|17.32|17.42|17.35|17.3|17.62|17.39|17.36|17.46|17.17|17.28|17.41||17.53|17.57|17.55|17.75|17.8|17.89|17.94|18.07|18.32|18.23|17.89|18.11|18.18|18.03|17.86|17.7|17.38|17.01|17.12|17.16|17.07|16.86|16.78|16.82|16.82||||16.85|16.74|16.43|16.17|15.91|16|16.13|16.18|16.3|16.18|15.93|15.77|15.49|15.65|15.72|15.46|15.48|||15.41|15.59|15.83|15.78|16.25|16.59|16.46|16.29|16.27|16.33|16.28|16.19|16.37|16.39|16.29|16.31|16.49|16.5|16.48|16.51|16.5|16.61|16.41|16.58|16.65|16.53|16.55|16.48|16.86|16.8|16.67|16.2|16.18|||||||16.05|15.97|15.92|15.84|15.71|15.71|15.73|15.65|15.72|15.64|15.47|15.3|15.1|15.2|15.15|15.09|14.81|14.93|14.73|14.69|14.66|14.61|14.68|14.7|14.81|14.62|14.68|14.83||16.21|14.74|14.52|14.56|14.61|14.62|14.48|14.33|14.4|14.36|14.31|14.34|14.34|14.59|14.39|14.11|14.12|14.17|14.18|14.51|14.61|14.6|14.6|14.8|14.75|14.81|14.83|14.85|14.89|14.85|14.71|14.77|14.85|14.72|14.96|14.98|15.12|15.13|15.19|15.27|15.2|15.25|15.11|15.08|15.57|15.78|15.71|15.57|15.67|15.74|15.79|15.85|16.17|16.22|16.2|16.27|16.34|16.16|16.18|16.22|||||||16.29|16.25|16.35|16.37|16.37|16.15|16.22|16.22|16.14|16.1|16.26|16.17|16.17|16.21|16.16|16.2|16.29|16.17|16.24|15.94|15.81|15.79|16|16.2|16.01|15.93|15.91|15.92|15.7|15.94|16.02|16.08|16.05|15.96|16.1|16.44|16.5|16.45|16.5|16.56|16.51|16.36|16.63|16.66|16.49
06178|100978|/equities/yili-company|CHINA_A50/EMCONSGROWTH||25.5|25.7|25.13|25|25.2|25.45|25.61|25.81|25.77|25.97|25.84|25.77|25.99|25.77|25.97|25.78|25.65|26.32|26.4|26.88|27.17|26.87|27.02|26.72||27.06|27.47|27.32|28.62|28.58|28.31|28.51|28.95|28.77|29.02|28.88|29.29|29.23|29.16|28.56|28.11|27.77|27.8|27.86|28|27.95|28.22|28.23|28.35|28.8||||28.61|28.29|28.01|28.08|27.98|27.92|27.89|27.66|27.7|27.36|27.23|27.04|26.57|27.02|27.19|27.36|27.27|||27.67|27.77|28.15|27.9|27.81|28.14|28.31|28.38|28.65|28.9|29|29.09|29.11|28.82|28.16|28.17|28.66|28.5|28.3|28.55|28.5|28.85|28.14|28.26|28.35|28.2|28.41|28.69|28.98|29.06|28.85|28.68|28.33|||||||28.18|28.28|28.14|27.65|26.96|26.96|27.09|27.28|27.49|27.2|27.07|26.8|26.46|26.68|26.87|26.75|26.4|26.9|26.71|26.75|26.6|26.57|26.31|26.15|26.12|25.97|26.06|26.27||26.75|26.85|26.13|25.81|26.1|26|25.66|25.33|25.45|25.6|25.51|25.88|25.83|26.45|26.33|26.36|26.35|26.43|26.43|26.8|27.05|27.25|27.05|27.27|27.18|27.35|27.31|27.2|27.45|27.16|26.95|27.02|27.26|27.27|27.43|27.52|27.63|27.58|27.6|27.55|27.6|27.34|27.32|27.42|26.67|26.88|26.01|26.05|25.61|25.59|25.96|26.16|26.59|26.85|26.47|26.85|27.1|27.05|26.79|26.57|||||||26.53|26.64|26.77|26.66|26.6|25.86|26.14|26.23|26.28|26.13|26.25|26.18|26.21|26.11|25.78|25.88|26.19|26.03|26.44|26.05|26|26.55|26.62|26.82|26.75|26.5|26.36|26.73|26.58|26.95|27.31|27.16|27.37|27.38|27.5|27.87|28.16|28.09|28.11|28.31|28.51|28.25|28.25|28.66|28.48
06179|100493|/equities/hengrui-medi|CHINA_A50/EMCONSGROWTH||41.27|40.6|39.41|38.99|39.21|40.03|38.45|38.67|37.47|38.27|38.46|39.24|39.9|39.7|40.29|40.04|40.6|41.36|41.97|42.53|41.9|42.06|42.1|42.72||42.15|42.91|43.92|43.83|42.5|42.36|42.88|43.02|43.27|42.7|42.44|43.05|43.54|43.8|43.81|44.75|44.69|44.67|45.33|45.53|46.48|46.9|46.42|47.23|47.16||||46.16|46.18|45.61|44.3|43.7|44.07|41.86|41.68|42.35|44.39|44.26|44.56|44.09|44.94|45.45|45.54|45.4|||44.76|45.46|46.32|45.97|46.21|45.91|46.27|46.16|45.93|45.63|45.63|45.97|47.28|47.13|47.03|44.68|44.93|43.6|41.89|41.95|43.96|44.56|43.9|42.52|42.64|42.23|42.27|42.08|42.39|42.43|42.22|41.86|41.66|||||||41.87|41.84|41|37.4|35.95|37.16|37.45|38.69|39.25|40.3|41.2|40.52|40.3|40.78|41.41|41.29|40.11|41.41|41.51|41.1|41.48|41.5|41.2|41.11|41.95|43.79|44.23|44.47||45.23|44.75|44.09|43.98|44|44.01|44.49|44.23|44.78|45.49|44.66|45.73|45.62|45.8|46.53|45.59|44.78|45.41|45.25|45.99|46.58|48.02|47.67|47.5|46.8|46.93|47.17|47.14|47.58|47.49|47.14|46.8|47.33|47.04|47.3|48.39|48.38|49.28|48.43|48.33|47.51|47.9|47.97|47.94|46.58|45.4|44.45|43.17|43.23|43.07|42.72|43.41|43.82|44.47|44.23|44.65|44.95|45.05|44.37|44.76|||||||44.94|45.31|44.7|44.85|44.06|43.89|44.35|44.63|44.36|43.6|42.59|42.2|42.91|43|40.58|40.29|40.73|41.21|41.2|41.53|41.78|42.15|42.25|41.92|40.72|40.44|38.7|39.15|38.8|39.95|40.57|41.01|40.5|40.62|39.2|39.9|40.21|40.14|39.13|41.07|42.27|42.28|43.38|44.58|49.05
06180|100673|/equities/moutai|CHINA_A50/EMCONSGROWTH||1478.8199|1462.09|1437.59|1438.03|1420|1453|1485.74|1500|1490.7|1440.38|1467.39|1490.49|1489.22|1486.65|1476.55|1471|1500.1|1501|1521.5|1541.5|1555|1555.01|1571.6801|1569||1619.1801|1639.8101|1644|1653.2|1639.39|1648.45|1649|1674|1664.64|1670.12|1677.08|1692.01|1697.71|1705|1709|1715|1704.5|1700|1701.98|1706|1738.98|1756|1763.97|1770|1760.2||||1705|1704|1709.4301|1693.04|1693.6|1692.28|1675.0601|1646.64|1670.78|1667|1670|1672.98|1634.03|1648|1647.98|1662.22|1666.66|||1715.11|1713.99|1721.33|1702.9|1701.64|1701|1709.29|1689.01|1701.35|1709|1709.6|1708.02|1708.26|1717.49|1716.63|1727.45|1745|1694.49|1671.4301|1683.63|1680.55|1695.1|1676.3|1685.0601|1695|1681.55|1689.5|1694.98|1714.09|1718.38|1717.66|1670|1695.4301|||||||1706|1710.99|1676|1630.01|1596|1610.03|1604.91|1613|1650|1637.3199|1638|1626|1619|1642|1635|1610.87|1577|1639.4301|1640|1643.0601|1646.5699|1641.5|1641|1643.99|1663.36|1669|1694|1685.01||1726|1724.99|1667.0601|1670|1672|1670.65|1670|1649.79|1675|1662|1645|1635.9|1660|1709.99|1698|1704.92|1700|1703|1709|1750.71|1760.28|1791.5|1774.71|1769.04|1763|1777|1786|1781.51|1790|1762.5|1753.42|1760.05|1772.9301|1765.27|1764|1775.84|1794.11|1798.34|1791.17|1812|1811.24|1779.5|1780.99|1684.58|1681|1676.71|1672.23|1677.5|1642.95|1643.98|1645|1630|1728|1726|1729.9|1751|1786|1778.5|1770|1777|||||||1798.55|1814|1816|1832.38|1849|1798.39|1824|1826.9399|1829.2|1781.99|1818.6899|1819.91|1819.96|1822.17|1818.5|1838|1861|1858.7|1866|1851.05|1847|1856|1851.33|1834.97|1824.98|1816.3|1774|1788|1791|1802.59|1828.05|1820|1812.98|1803|1834|1875|1890.28|1890|1887.9301|1893.47|1878.47|1880|1889|1880.58|1897
06181|944533|/equities/midea-group-a|CHINA_A50||65|63.9|63.81|64.1|64.23|64|64.6|63.03|63|64.09|64.5|64.1|64.25|65.29|64.88|63.95|64.47|64|64.84|64.53|65.61|63.92|65.16|65||65.16|65.76|63.92|64.68|65.02|64.76|65.18|65.85|67.03|67.59|66.62|65.74|65.41|66.55|66.57|68.03|69.34|69.76|70.84|72.71|71.88|71.85|70.75|71.1|71.01||||69.78|68.2|68.37|68.24|67.9|68.39|69.98|70|70|68.58|68.31|66.84|64.89|65.07|65.17|65.04|65.32|||66.73|66.25|66.22|64.22|64.58|63.67|62.72|62.9|62.62|60.55|61.88|62.6|62.36|64.02|64.5|64.07|64.13|65.42|66.1|65.8|64.51|65.04|64.6|64.47|62.63|61.82|61.92|60.3|59.62|61.35|61.71|61.7|60.6|||||||60.29|61.11|59.95|59.45|58.25|58.81|58.25|58.22|58.69|57.51|56.35|57.19|56.38|55.34|56.14|56.4|56.37|56.92|55.88|55|55|55.22|55.17|55|55.6|55.25|54.45|54.56||54.63|54.05|53.6|52.8|52.67|52.77|52.02|51.03|50.75|51.09|50.33|50.89|50.69|51|51.02|50.34|50.22|49.18|49.22|50.09|50.55|51.67|52.01|52.53|51.97|52.48|52.76|52.15|52.45|52.43|51.86|51.75|51.54|51.09|51.06|52.7|52.45|52.85|53.1|53.14|52.8|53.18|53.01|52.92|54.5|53.74|52.51|52.42|53.18|53.25|53.18|54.23|55.47|55.88|55.08|54.99|55.28|54.77|54.77|55.76|||||||55.48|56.19|56|56.63|57.05|56.32|56.89|56.05|56.1|55.79|56.55|57|57.21|56.43|56.08|56.57|57.18|57.78|58.22|57.93|56.51|56.82|56.05|56.16|55.26|55.05|53.72|54.37|54.38|54.79|55.84|55.23|55.16|55.44|55.18|56.35|57.56|57|57.88|57.92|57.98|58.3|58.25|59.32|59.74
06182|101073|/equities/new-cn-insuran|CHINA_A50||31.04|30.75|30.73|30.45|29.86|29.96|30.97|31.4|31.27|30.82|30.03|30.02|30.44|30.41|30.49|31.1|31.1|31.23|31.49|31.28|31.68|31.07|31.07|31.23||31.86|31.9|32.52|32.67|32.5|32.55|32.37|32.78|33.05|34.31|33.99|34.58|35.15|34.88|34.79|34.5|33.3|32.08|32.63|32.6|32.6|31.93|31.61|32.43|32.49||||31.5|31.62|31.01|30.39|30.33|29.54|29.99|29.95|30.49|29.22|28.55|29.16|27.92|29.05|29.03|29.81|30|||30.52|30.66|30.53|29.82|30.16|30.23|30.66|30.28|30.6|31.51|31.4|31.03|31.35|30.83|30.87|30.97|32.32|31.98|31.44|31.36|31.6|31.91|31.69|33.15|32.8|32.25|32.92|32.72|33.73|33.82|33|31.05|31.19|||||||30.59|30.37|30.05|29|29.2|29.64|30.6|30.21|31.27|31.37|31.22|29.49|28.2|28.25|28.83|29.09|28.79|29.32|28.52|28.59|29.24|29.28|29.85|30.17|30.88|30.95|31.52|31.2||31.13|31.1|29.34|29.5|29.4|29.42|29.44|29.12|29.85|29.82|30.12|30.08|30.3|31|30.63|30.16|30.47|30.36|30.23|31.03|31.49|31.25|31.07|31.29|31.32|32.04|32.51|32.08|32.47|32.38|32.23|32.33|32.71|32.08|32.09|32|32.64|32.75|32.84|33.56|32.52|32.55|32.95|33.4|33.35|34.38|35.12|35.12|35.62|35.37|35.83|36.13|37.1|37.79|36.89|36.72|37.02|35.82|36.05|36.71|||||||36.83|37|37.31|37.29|37.86|37.4|37.6|37.84|38.25|38.42|38.25|38.54|38.34|41.56|40.86|40.8|41.56|41.01|42.75|41.97|40.5|40.99|41.82|42.3|41.67|40.83|41.54|42.18|41.23|42.83|42.35|42.79|43.31|42.7|42.85|44.66|45.04|45.1|45.46|46.8|47|45|45.28|45.42|45.58
06183|101123|/equities/petrochina-ss|CHINA_A50||10.33|10.46|10.33|10.64|10.67|10.54|10.64|10.57|10.66|10.43|10.32|9.69|9.7|10.05|10.03|9.97|10.06|9.89|9.76|9.65|9.83|9.91|10|9.82||9.99|9.99|9.77|9.99|10.16|10.14|10.2|10.49|10.39|10.24|9.97|9.91|10.05|10.13|10.21|9.92|9.83|9.89|9.93|10.02|10.08|10.07|10.13|10.12|10.01||||10.27|10.22|10.68|10.54|10.43|10.35|10.63|10.92|10.62|10.93|10.9|10.67|10.27|10.23|10.27|10.12|10.27|||10.18|9.96|9.74|9.88|9.25|9.17|9.21|9.28|9.08|9.17|9.14|8.9|8.86|8.85|8.79|8.69|8.68|9|9.18|9.07|8.98|9.05|9.12|8.78|8.84|8.84|8.88|8.84|9.07|9.21|8.71|8.64|8.65|||||||8.28|8.31|8.12|8.31|8.1|8.15|8.36|8.4|8.4|8.5|7.99|7.26|7.01|7.05|7.14|7.19|7.2|7.34|7.33|7.23|7.23|7.41|7.46|7.47|7.49|7.43|7.28|7.14||7.06|7.06|7.12|6.99|6.92|6.83|6.77|6.77|6.77|6.76|6.73|6.75|6.76|6.91|6.86|6.87|6.78|6.81|7.06|7.2|7.18|7.18|7.06|7.07|7.13|7.12|7.11|7.12|7.13|7.1|7.04|7.13|7.18|7.1|7.14|7.08|7.09|7.03|7.09|7.09|7.33|7.25|7.16|7.12|7.13|7.42|7.45|7.33|7.76|7.57|7.69|7.74|7.98|7.93|7.8|7.67|7.67|7.66|7.79|7.91|||||||7.98|8|7.98|8|8.11|7.99|8.12|8.32|8.23|8.29|8.34|8.27|8.1|8.13|8.06|8.24|8.08|7.95|7.95|7.76|7.75|7.76|7.75|7.83|7.71|7.66|7.75|7.73|7.56|7.68|7.69|7.65|7.84|7.84|7.79|7.92|7.8|7.79|7.69|7.62|7.58|7.63|8.08|7.92|7.97
06184|944579|/equities/ping-an-bank-a|CHINA_A50||10.31|10.13|10.14|10.07|9.93|9.97|10.26|10.31|10.4|10.35|10.15|10.13|10.08|10.08|9.98|10|10.05|10.15|10.08|10.1|10.18|10.8|10.88|10.87||10.99|10.9|10.87|11.02|10.98|11.11|11.12|11.26|11.4|11.51|11.31|11.4|11.56|11.55|11.38|11.42|11.17|10.83|10.91|10.97|10.94|10.76|10.73|10.88|10.89||||10.79|10.81|10.6|10.61|10.53|10.54|10.5|10.69|10.8|10.62|10.28|10.29|10.06|10.25|10.28|10.4|10.43|||10.46|10.55|10.64|10.52|10.49|10.53|10.6|10.4|10.36|10.47|10.45|10.4|10.54|10.6|10.23|10.33|10.56|10.47|10.38|10.38|10.33|10.43|10.33|10.49|10.59|10.49|10.5|10.53|10.85|10.9|10.8|9.82|9.81|||||||9.67|9.61|9.68|9.38|9.27|9.41|9.46|9.5|9.7|9.62|9.5|9.33|9.16|9.1|9.17|9.2|9.23|9.34|9.21|9.19|9.17|9.09|9.18|9.15|9.27|9.11|9.2|9.21||9.39|9.45|9.12|9.1|9.19|9.2|9.17|9.03|9.1|9.13|9.21|9.15|9.16|9.42|9.35|9.3|9.44|9.5|9.48|9.63|9.66|9.68|9.72|9.95|10.01|10.1|10.15|10.16|10.28|10.19|10.15|10.24|10.37|10.27|10.25|10.3|10.49|10.5|10.6|10.69|10.48|10.48|10.48|10.46|10.45|10.45|10.41|10.38|10.55|10.5|10.6|10.6|10.95|11.02|11.01|11|11.11|10.98|11.02|11.11|||||||11.2|11.17|11.16|11.22|11.24|11.05|11.15|11.21|11.23|11.22|11.29|11.25|11.28|11.34|11.27|11.33|11.43|11.39|11.56|11.32|11.13|11.13|11.31|11.52|11.23|11.13|11.25|11.37|11.32|11.56|11.57|11.73|11.73|11.67|11.89|12.16|12.17|12.1|12.16|12.3|12.33|12.03|12.16|12.32|12.26
06185|101078|/equities/cn-ping-an|CHINA_A50||42.68|41.94|41.86|41.52|40.84|41.12|41.98|42.27|42.17|41.62|41.36|41.42|41.65|41.55|41.8|41.67|41.51|42|41.73|41.58|41.87|41.3|41.4|41.83||42.12|42.45|43.08|43.27|43.13|43.07|43.15|43.47|43.76|44.1|43.89|44.78|45.4|45.4|45.46|45.2|43.05|41.84|42.31|42.65|42.93|42.34|41.95|42.59|42.49||||41.36|42.08|41.53|41.06|40.6|39.89|39.83|39.42|39.7|38.95|38.28|38.36|37.78|38.95|39.2|40.11|40.22|||40.5|41|41.25|40.81|40.69|40.65|40.9|40.44|40.56|42.03|41.92|41.83|42.56|42.48|42.45|42.63|43.81|43.16|42.88|43.06|42.5|42.81|42.34|42.99|42.9|42.65|43.12|42.95|44.07|43.7|43.59|42.35|42.73|||||||42.78|42.38|41.56|40.68|40.1|40.3|40.51|40.19|40.98|41.25|41.15|40.17|39.36|39.48|39.2|38.99|38.01|38.7|38.17|38.03|38.43|37.82|38.38|38.45|38.97|38.9|39.4|39.47||40.3|40.26|39|39.1|39.18|39.1|38.8|38.45|38.71|38.61|38.79|38.7|38.89|39.79|39.6|39.19|39.34|39.53|39.53|40.38|41.02|40.8|40.75|41.67|41.85|42.69|43.05|42.73|43.07|42.91|42.66|42.87|43.36|42.61|42.39|42.35|43.28|44.63|45.3|46.06|45.24|45.06|45.11|45.46|45.31|45.18|45.7|45.51|46.1|45.94|45.84|46.05|47.39|47.68|47.54|47.97|48.43|47.69|47.6|48.07|||||||48.3|48.66|48.56|49.06|50.33|48.49|48.89|49.28|49.3|49.2|49.19|49.5|49.95|50.36|50.12|50.22|51.03|50.2|51.45|50.1|48.79|48.25|48.56|48.11|47.01|46.5|46.46|47|46.67|47.52|47.91|48.35|48.68|48.53|49.37|51.36|51.26|51.26|51.7|51.9|52.41|51.41|51.74|52.6|51.93
06186|100320|/equities/poly-real-esta|CHINA_A50||9.02|8.69|8.52|8.56|8.55|8.8|8.85|9.12|9.03|9.31|8.76|8.97|9.24|9.38|9.27|9.44|9.39|9.64|9.65|9.8|10|9.86|10.11|10.23||10.42|10.29|10.33|10.56|10.24|10.22|10.22|10.44|10.37|10.57|10.62|10.91|11.28|11.19|11.08|11.2|10.18|9.87|9.58|9.54|9.72|9.21|8.98|9.27|8.83||||8.91|9.28|8.64|8|8|8.04|8.09|8.1|8.18|8.08|8|7.93|7.9|8.17|8.13|8.49|8.57|||8.77|8.82|9.09|9.13|9.35|9.44|9.71|9.67|9.37|9.48|9.31|9.32|9.5|9.69|9.77|9.67|9.96|9.47|9.04|9.13|9.2|9.38|9.23|9.58|9.77|9.72|9.87|9.82|10|9.99|10.09|9.86|9.81|||||||9.97|9.48|9.44|9.28|9.37|9.24|9.54|9.77|9.99|9.91|9.6|8.98|8.75|8.72|8.87|8.84|8.67|8.92|9.02|9.14|9.11|9.07|9.12|9.06|9.17|9.15|9.41|9.43||9.9|9.95|9.49|9.54|9.73|9.85|9.9|9.86|10.1|10.25|10.18|9.93|10.12|10.34|9.61|9.77|9.86|9.85|9.66|9.96|10.25|10.26|10.35|10.77|10.91|11.19|11.2|10.85|10.97|10.78|10.84|10.94|11.03|11.11|11.03|11.1|11.2|11.16|11.11|11.12|10.8|10.89|10.94|11.02|10.9|11.23|11.24|11.39|11.45|11.41|11.53|11.63|11.98|12.02|12.1|12.45|12.56|12.42|12.49|12.57|||||||12.74|12.78|12.84|12.9|13.35|13.26|13.2|13.09|13.13|13.36|13.55|13.61|13.6|13.74|13.97|14.04|14.09|13.81|14.14|14.25|13.98|14.75|14.5|14.36|13.98|13.57|13.7|13.89|13.9|14.16|14.25|14.25|13.98|14.01|13.96|14.13|14|13.76|13.92|14.4|14.44|14.18|14.21|14.23|14.39
06187|100276|/equities/pudong-dev|CHINA_A50||8.84|8.6|8.69|8.64|8.43|8.34|8.5|8.53|8.53|8.28|8.23|8.22|8.21|8.2|8.15|8.17|8.2|8.22|8.09|8.1|8.14|8.13|8.11|8.15||8.31|8.25|8.29|8.32|8.28|8.34|8.4|8.49|8.54|8.54|8.44|8.52|8.53|8.42|8.32|8.16|8.02|7.89|7.88|7.96|7.94|7.82|7.8|7.82|7.85||||7.7|7.42|7.42|7.41|7.36|7.34|7.29|7.34|7.33|7.34|7.26|7.3|7.13|7.24|7.27|7.26|7.28|||7.23|7.27|7.23|7.13|7.17|7.17|7.15|7.06|7.04|7.1|7.03|7.01|7.09|7.09|7.04|7.04|7.1|7.11|7.12|7.14|7.12|7.16|7.07|7.11|7.15|7.1|7.14|7.1|7.28|7.21|7.24|7.1|7.12|||||||6.96|6.94|7|6.89|6.84|6.8|6.83|6.83|6.9|6.87|6.77|6.71|6.62|6.59|6.59|6.56|6.53|6.59|6.51|6.5|6.53|6.57|6.61|6.59|6.68|6.62|6.64|6.6||6.62|6.68|6.6|6.56|6.58|6.58|6.57|6.53|6.56|6.58|6.57|6.64|6.71|6.71|6.72|6.67|6.61|6.61|6.71|6.81|6.85|6.85|6.82|6.87|6.9|6.95|6.93|6.94|6.96|6.91|6.86|6.93|6.96|6.88|6.88|6.88|6.93|6.9|6.91|6.94|6.89|6.94|6.86|6.82|6.8|6.99|6.96|6.93|6.82|6.83|6.87|6.84|7.05|7.09|7.07|7.1|7.14|7.02|7.01|7.03|||||||7.1|7.13|7.15|7.16|7.18|7.1|7.13|7.13|7.07|7.12|7.11|7.05|7.06|7.04|7|7.04|7.09|7.04|7.11|7.01|6.98|7.03|7.07|7.15|7.05|6.99|7.02|7.01|6.96|7.07|7.1|7.14|7.17|7.1|7.23|7.42|7.55|7.52|7.52|7.58|7.56|7.48|7.6|7.6|7.5
06188|944524|/equities/dingtai-new-mat-a|CHINA_A50||35.04|35.1|34.85|34.65|34.42|34.42|34.42|34.42|34.9|35.3|35.69|35.22|35.75|35.52|35.3|35.9|36.09|36.38|36.13|36.54|36.69|36.5|37.3|37.09||37.86|37.33|37.71|37.62|37.25|36.85|36.95|37.55|37.64|38|37.98|38.52|38.52|39.06|38.29|37.96|36.38|36.66|37.25|37.3|37.74|37.65|36.87|37.31|37.14||||36.25|36.42|36.34|36.09|35.09|35.39|35.61|34.4|34.9|34.85|34.17|34.84|34.29|34.13|34.43|34.86|34.84|||35.34|35.76|36.52|36.4|36.34|36.38|37.94|37.77|38.04|38.77|39.23|38.51|38.94|38.97|38.69|38.95|39.21|38.07|37.34|37.21|37.6|38|37.89|38.05|38.35|38|38.81|39.18|39.35|39.32|39.35|38.27|37.84|||||||37.55|36.84|36.25|34.38|34.08|34.71|35.22|34.41|36.85|37.86|38.42|37.73|37.28|37.66|38.35|38.86|38.7|39.3|38.84|38.85|39.45|39.04|38.96|38.3|38.24|38.25|38.79|39.2||40.4|39.98|39.04|39.33|39.68|39.67|39.94|39.48|39.81|40.27|40.11|40.24|40.35|41.43|41.6|41.19|40.42|40.35|40.48|41.35|41.68|42.26|41.64|41.8|40.85|41.11|41|40.98|41.75|41.49|40.95|41.05|40.99|40.77|40.35|40.15|40.02|39.94|39.9|40.13|39.02|38.43|39.01|39.3|41|40.19|39.18|39.5|39.24|39.12|38.78|39|39.8|40.65|40.8|41.3|41.39|40.91|40.8|40.92|||||||40.8|40.7|40.4|40.4|41.06|40.15|41.05|41.46|42.05|41.78|42.08|42.51|43.22|43.5|42.79|43.36|44.31|44.8|44.87|43.68|43.48|43.85|44.55|44|43.48|43.97|44|44.3|44.65|46.07|46.54|46.36|46.96|47.11|47.66|48.89|48.68|48.56|48.73|49.09|49.42|48.73|49.79|49.75|49.75
06189|100350|/equities/saic-motor|CHINA_A50/EMCONSGROWTH||14.2|14.02|13.82|13.5|13.38|13.62|13.7|13.77|13.75|13.86|13.86|13.79|13.94|13.96|14|14.05|14.02|14.16|14.36|14.32|14.3|13.97|14.19|14.1||14.11|14.14|14.17|14.26|14.4|14.07|14.23|14.13|14.09|14.38|14.19|14.18|14.43|14.47|14.42|14.52|14.4|14.46|14.6|14.6|14.61|14.57|14.55|14.56|14.8||||14.86|15.28|15.2|15.14|14.94|15.01|15.09|15.23|15.36|15.19|15.23|15.21|15.02|15.27|15.28|15.3|15.31|||15.35|15.29|15.27|15.07|14.95|14.97|15.01|14.73|14.85|14.9|14.9|14.74|14.84|14.63|14.67|14.83|14.91|14.98|15|15|15.01|15.18|14.97|14.98|14.96|14.76|14.89|14.78|14.9|14.85|14.73|14.63|14.55|||||||14.58|14.41|14.15|13.78|13.75|13.71|13.67|13.71|13.91|13.89|13.76|13.51|13.2|13.24|13.41|13.37|13.25|13.46|13.32|13.32|13.38|13.22|13.22|13.12|13.34|13.42|13.5|13.42||13.53|13.52|13.3|13.29|13.38|13.4|13.35|13.28|13.45|13.47|13.49|13.61|13.77|14|13.99|14.12|14.04|14.09|14.44|14.71|14.86|14.88|15.05|15.37|15.49|14.58|14.69|14.37|14.43|14.44|14.48|14.32|14.48|14.4|14.44|14.6|14.87|14.91|14.92|15.01|14.83|14.78|14.52|14.52|14.8|15.17|15|14.82|14.5|14.55|14.6|14.74|15.18|15.07|15.12|15.12|15.17|14.82|14.92|14.97|||||||14.8|14.84|14.86|14.97|15.06|14.91|14.98|14.94|14.84|14.74|14.83|14.88|14.95|14.89|14.59|14.73|14.8|14.71|14.74|14.54|14.36|14.14|14.3|14.23|14.04|13.95|13.97|14.04|13.97|14.21|14.39|14.35|14.42|14.47|14.8|15.23|15.3|15.33|15.31|15.3|15.27|15.33|15.35|15.49|15.17
06190|100289|/equities/sh-intl-port|CHINA_A50||6|6|6|6.16|5.93|5.93|6|6.02|5.98|5.84|5.78|5.61|5.63|5.64|5.62|5.69|5.67|5.65|5.68|5.55|5.59|5.63|5.69|5.61||5.86|5.73|5.76|5.8|5.75|5.69|5.71|5.73|5.76|5.77|5.62|5.59|5.67|5.73|5.73|5.61|5.55|5.64|5.81|5.87|5.78|5.78|5.66|5.66|5.65||||5.61|5.6|5.63|5.71|5.67|5.61|5.71|5.8|5.77|5.81|5.69|5.74|5.64|5.61|5.61|5.61|5.58|||5.58|5.47|5.4|5.37|5.31|5.28|5.29|5.29|5.24|5.27|5.29|5.26|5.29|5.27|5.27|5.25|5.26|5.34|5.38|5.38|5.38|5.41|5.36|5.4|5.43|5.41|5.46|5.35|5.56|5.55|5.51|5.56|5.43|||||||5.3|5.4|5.59|5.46|5.52|5.51|5.52|5.52|5.53|5.54|5.48|5.38|5.21|5.15|5.29|5.28|5.31|5.36|5.34|5.29|5.22|5.2|5.16|5.09|5.1|5.08|5.07|4.98||4.9|4.98|5.07|5.06|5.06|5.11|5.07|5.05|5.05|5.07|5.05|5.08|5.08|5.09|5.06|5|5|4.99|5.01|5.09|5.03|5.03|5|4.99|5.01|5|4.98|4.97|4.95|4.92|4.88|4.91|4.95|4.93|4.94|4.92|4.95|4.93|4.98|4.98|4.99|5.07|5.03|5|4.97|5|4.95|4.91|4.84|4.82|4.85|4.85|5.02|5.07|5.08|5.05|5.07|5.01|5.05|5.12|||||||5.15|5.18|5.21|5.25|5.21|5.21|5.22|5.24|5.18|5.23|5.19|5.12|5.12|5.1|5.07|5.11|5.14|5.15|5.19|5.14|5.1|5.11|5.16|5.15|5.08|5.07|5.15|5.18|5.17|5.2|5.18|5.19|5.22|5.18|5.18|5.38|5.33|5.34|5.34|5.42|5.42|5.43|5.45|5.42|5.39
06191|1112831|/equities/shenzhen-mindray-bio-medical|CHINA_A50||281|282.11|278.9|281.11|280.3|285.93|284|280.6|285.2|285.03|290.91|294.5|295|293.2|295.34|290.98|294.82|293.32|292.92|295.98|299.1|296.16|296.21|302.47||299.77|304.68|304.27|298.5|296.6|290.14|298.43|299.34|298.39|301.19|302.1|310|305|305.48|307.5|309|312.76|311.05|310.2|306.93|304.72|303.63|304.79|311.6|313.16||||304.59|302.11|288.8|285.1|285.85|284.5|278.53|271.39|272.2|272.56|267.8|277.5|270.64|271.81|274.6|279.3|276.25|||281.32|281.47|282.75|281.46|279.89|283.36|286.18|287.88|289.29|290|292|292.77|293.07|294.47|297.66|298.8|305.42|304.59|292.28|296.03|298.1|297.92|291.21|290.17|289.18|288|292|290.12|290.21|295.03|301.35|300.09|298.48|||||||297.38|301|292.5|284.34|267.43|273.19|268.33|267.77|269|284.32|283.85|283|275.5|274.86|276.61|272.98|269.5|275.31|278.5|277|280.2|277.57|281.76|279.1|283.69|285.81|289.8|293.47||290.6|290.51|285.99|283.03|287.09|288.82|290.31|290.35|289.08|290.97|293|295|297.89|297.79|297.84|296|283|281.85|288.84|293.05|290.1|290.87|286.28|284.58|281.27|283.2|282.33|282.89|287.2|287.5|285.5|288.08|290.95|286.47|282.79|285.21|284|286.7|282.6|285.22|282.65|283.4|282.8|286.02|283.08|265.85|256.8|257.7|260|259.21|257.4|260.27|264.53|266.88|267.9|271.21|273.67|271.7|271.58|272.15|||||||269.81|270.68|272.37|276.3|273.21|273.19|276.12|278.86|278|277.19|269.1|266.58|267.09|269.91|259.75|257.68|265|267.49|268.6|269.3|270|269|271.6|282.43|277.99|275|266.91|269.75|270.19|271.8|273.5|271.75|267.93|269.62|266.3|270.21|271.25|270.46|268.81|286.08|294.55|296.04|295.24|296|308.86
06192|944897|/equities/wuliangye-a|CHINA_A50/EMCONSGROWTH||127.4|130.48|126.54|127.07|125.91|128.95|130.59|131|131.56|128.3|128.04|129.65|131.3|131.51|131.03|130.2|132.2|134.22|133.89|135.73|135.68|134.56|137.9|138.48||142.34|144.9|145.76|147.78|145.98|146.7|146.26|149.21|150.03|151.58|151.15|153.6|155.12|156.54|157.3|156.41|154.05|151.37|151.34|151.1|154.43|154.84|155|155.94|155.01||||150.43|151.75|152.25|148.98|148.98|147.03|144.56|142.9|144.98|145.3|144.97|147.32|140.49|142.34|143.12|146.48|147.29|||154.6|155.5|157.28|153.51|153.1|152.66|155.22|151.72|153.43|156.61|156.95|157.37|153.5|152.49|149.56|147.76|148.31|141.16|138.42|138.25|139.06|141.59|140.33|142.59|142.25|139.53|139.76|139.76|141.71|141.1|141.02|134.38|136.15|||||||133.59|133.87|132.99|126.57|123.82|126.5|126.3|127.71|131.78|131|131.11|128.05|127.38|127|128.89|127.9|125.14|128.41|128.68|128.75|129.62|128.8|127.81|128.1|131.24|132.32|134.88|136||140.31|140.1|133.83|134.32|134.55|133.42|134.1|132.13|133.33|134|133.7|132.65|133.78|139.3|139.2|142.93|142.52|144.1|142.67|145.85|147.21|149.15|148.3|148.75|149.25|153.23|153.07|153.51|155.3|154.4|155|156.37|157.25|155.9|154.88|156.9|158.55|158.63|159.31|159.84|159.67|157.9|160|156|156.6|152.99|151.05|149.34|144.05|143.75|143.7|144.25|149.24|150.41|150.14|153.63|155.73|153.7|153.41|154.27|||||||156.1|156.59|156.65|158.9|159.92|157.66|159.84|160.91|162.8|159.71|162|163.65|162.98|164.35|161.92|163.1|165.69|165.72|167.93|159.74|155.91|157.82|159.4|157.49|161.55|162.26|160.01|162.15|161.97|163.53|168.44|166.7|166.5|168.62|172.36|176.31|177.18|176.88|177.31|179.28|178.6|177.98|179.88|181|181.18
06193|944451|/equities/yanghe-brewery-a|CHINA_A50/EMCONSGROWTH||80.15|79.86|77.68|77.6|76.81|78.41|78.82|79.51|79.96|80.56|80.74|82.28|82.4|86.88|86.43|85.25|86.14|88.3|89.17|89.91|91.07|90.43|90.36|90.27||91.22|92.17|93.14|93.6|92.96|93.33|93.42|94.03|94.16|95.1|95.52|95.85|96.45|96.85|97.58|97.7|96|95.8|95.57|95.25|96.56|96.9|95.94|98.47|98.44||||95.07|95.86|100.09|98.4|98.41|98.81|97.39|95.45|96.68|96|95.25|96.2|93.45|94.88|95.53|97.8|96.66|||99.98|100.1|100.91|97.65|98.6|98.88|100.42|99.24|101.11|102.81|103.36|104.25|102.95|103.24|105|105.08|106.25|101.4|98.98|99.3|99.41|100.64|99.42|101.12|101|99.39|100.38|100.3|101.79|102.3|101.68|97.29|98|||||||98.5|98.1|96.52|92.17|90.75|91.2|91.31|92.6|95.73|94.83|96.2|94.84|94.37|94.79|96.62|97.2|94.33|97.26|96.79|98.16|100.33|100.25|100.35|100.02|101.7|102.39|105.89|106.24||109.9|110.38|105.26|106.03|107.39|106.82|107.83|106.9|107.31|107.62|107.35|107.06|109.3|113.36|112|111.7|112.89|112.7|111.55|114.81|115.9|116.63|115.63|116.49|116.5|118.3|118.72|118.92|119.61|117.2|116.37|117.3|118.77|118.66|119.01|119.25|121.3|120.66|121.18|121.7|121.11|119.91|121.9|122.1|122.7|121.94|119.84|118.7|116.45|115.13|115.02|116.03|119|119.12|119.03|121.87|126.32|126.08|126.29|128.39|||||||129.4|130.48|131.36|132.44|133.8|131.88|134.61|135.25|136.33|135.37|136.85|137.82|138|138.43|136.71|137.6|139.86|139.53|141.35|137.4|134.2|133.58|136.35|135.58|135.34|135.2|132.36|134.3|133.91|134.05|137.54|136.9|136.86|135.69|138.8|142.2|142.84|142.22|142.37|144.5|144.6|143.33|144.55|146.64|142.76
06194|13679|/equities/aeroflot|MOEX/MSCI_EEM_SMALLCAP||55.4|56.68|52.33|53.64|56.47|58.45|59.07|60.91|61.2|61.2|62.7|63.07|64.19||63.49||||||62.82|59.32||58.94|57.8|58.51|56.39|56.7|57|53.68|55.23|56.22|56.4|55.82|55.08|58.13|57.71|58.01|58.94|58.17|58|55.92|56.75|54.19|52.11|50.85||50.23|49.57|49.68|50.25|50.66||51.59|51.96|52.2|50.09|49.73|49.62|50.28|49.61|48.66|49.16|49.57|49.89|50.47|50.92|51.01|49.3|50.03|49.36|48.43|50|48.2|48.63|45.48|42.93|41.81|40.58|40.43|39.73|40.98|40.7|39.73|40.66|40.52|40.22|41.08|40.08|40.13||39.54|39.66|39.78|39.78|39.06|38.54|37.61|37.72|38.07||37.31|37.01|37.74|38.89|38.84|39.24|39.49|39.6|39.89|39.05|39.22|39.67|40.28|39.91|39.81|38.92|38.83|39.38|38.3|37.17|37.36|37.66|37.94|37.93|38.02|37.79|38.32|37.97|38.2|38.01|37.8|37.45|37.69|37.5|36.85|35.57|35.75|||35.05|34.87|35.11|35.47|35.56|35.97|35.93|36.94|36.66|37.3|36.28|35.34|35.68|35.29|35.09|35.66|34.94|35.24|36.06|35.8|36.51|36.29|36.72|37.15|37.82|38.51|38.67|39.01|39.11|38.57|38.54|38.28|38.68|38.38|38.8|39.19|39.39|39.93|40.1|39.64|38.97|39.25|39.25|39.35|39.89|40.26|39.98|40.87|40.79|40.94|40.93|40.88|40.83|41.13|41.34|40.45|40.4|40.36|40.74|40.56|40.63|40.45|40.75|40.98|40.81|41.5|41.43|41.72|40.29|40.21|41|40.23|40.14|40.25|41.52|41.63|41.3|41.87|42.53|41.73|42.4|42.54|43.75|44.04|44.14|44.01|44.02|44.12|44.38|44.78|44.34|44.47|44.14|44.94|44.83|44.91|44.7|44.03|45.13|45.09|45.84|45.47|45.25|45.38|45.22|45.29|45.47|45.26|45.35|45.63|44.84
06195|13678|/equities/afk-sistema_rts|MOEX||22.65|22.66|21.56|22.52|22.71|22.98|22.84|23.52|24.3|23.87|23.73|23.44|23.82||23.9||||||26.52|26.23||26.24|26.19|26.98|25.22|25.25|25.77|25.19|24.54|24.47|26.26|26.36|26.09|27.66|28.76|29.53|29.83|28.6|29.14|29.34|28.98|28|27.04|26.92||26.7|25.88|25.54|25.71|25.46||25.75|26.11|25.67|25.88|25.91|26.29|26.84|26.09|25.35|25.56|24.54|23.5|23.67|23.46|23.68|23.71|24.13|23.99|23.95|24.14|23.45|24.5|22.56|21.92|22|20.77|20.56|19.83|20.39|19.55|19.42|19.599|19.632|19.458|19.73|19.13|18.605||18.607|18.585|18.531|18.541|18.39|18.46|18.032|18.029|18.147||17.62|17.601|17.529|17.847|18.216|18.189|18.033|18.12|17.93|18.211|17.549|17.5|17.445|17.424|17.344|17.391|17.2|17.137|17.042|17.07|16.97|16.95|17.163|17.03|16.968|16.987|17.019|16.857|16.952|16.783|16.843|16.42|16.507|16.58|16.311|16.414|16.328|||16.339|15.897|16.054|16.07|16.071|16.073|15.836|16.015|15.553|15.529|15.737|15.189|15.526|15.345|15.452|15.814|15.635|15.499|15.992|15.964|15.911|16.126|16.323|16.4|16.48|16.675|16.558|16.833|16.532|16.52|16.549|16.48|16.729|16.58|16.854|16.887|16.828|16.756|16.949|16.796|16.664|16.461|16.93|17.045|17.219|17.326|17.494|17.654|17.77|17.707|17.838|17.424|17.518|17.636|17.665|17.428|17.501|17.143|17.458|17.51|17.407|17.325|17.194|17.352|17.256|17.18|17.253|17.388|17.08|16.965|17.09|16.9|17.327|17.06|17.469|17.619|17.577|17.584|17.985|17.852|17.9|18.129|18.495|18.45|18.618|18.344|18.385|18.209|18.125|18.305|17.869|17.8|17.621|18.151|17.827|17.864|17.448|17.56|17.801|17.95|18.527|18.704|18.235|18.105|18.042|18.336|18.933|18.647|18.655|18.875|18.23
06196|13720|/equities/transneft-p_rts|MOEX||1464|1473|1411|1504|1577|1578|1582|1605|1616|1626|1622|1592|1592.5||1559.5||||||1642|1628||1637|1635|1654|1618|1602|1629|1622|1589|1644|1669|1650|1645|1663|1692|1704|1665|1666|1679|1676|1668|1672|1643|1636||1636|1644|1592|1597|1600||1598|1599|1600|1596|1599|1607|1614|1613|1604|1614|1614|1626|1620|1626|1636|1639|1636|1638|1634|1634|1640|1640|1646|1624|1624|1625|1608|1595|1626|1607|1583|1590|1594|1586|1604|1618|1630||1600|1597|1604|1585|1590|1608|1608|1616|1638||1604|1584|||||1668|1660|1618|1592|1591|1600|1584|1586|1577|1574|1577|1583|1578|1564|1572|1576|1554|1561|1554|1550|1564|1544|1498|1493|1482|1456|1459|1460|1454|1458|1460|||1445|1448|1450|1444|1448|1446|1432|1436|1441|1413|1398|1345|1360|1358|1363|1388|1390|1393|1406|1390|1426|1442|1454|1454|1452|1454|1454|1454|1455|1457|1452|1445|1467|1438|1453|1450|1446|1449|1456|1446|1438|1445|1432|1420|1432|1446|1440|1458|1454|1446|1460|1478|1489|1462|1441|1418|1408|1402|1401|1404|1402|1401|1406|1416|1425|1421|1421|1418|1410|1420|1428|1386|1438|1447|1498|1474|1463|1478|1496|1430|1385|1370|1388|1398|1411|1380|1328|1269|1234|1234|1207|1203|1181|1196|1180|1164|1156|1153|1186|1188|1204|1192|1189|1197|1208|1214|1234|1235|1216|1224|1232
06197|40423|/equities/alrosa-ao|MOEX/MSCI_EEM||64.49|66.64|65.15|68.05|68.89|70.04|69.79|70.42|71.42|72.24|70.83|71.05|71.3||72.87||||||73.87|74||74.82|73.71|74.53|73.65|74.69|74.71|74.17|74.98|78.9|79.97|80.17|79.29|80.05|81.21|80.73|81.3|81.45|80.92|80.82|79.7|79.23|79.58|78.37||78.11|77.12|77.12|77.63|78.49||77.4|76.79|76.29|76.51|75.94|76.25|77.32|76.2|75.5|75.87|76.39|76.75|76.9|76.75|76.96|76.51|77.99|77.54|78.26|78.66|79.65|78.61|78.72|78.45|78.39|76.7|76.41|75.58|76.65|77.12|74.99|74.34|74.35|73.86|74.7|75.27|75.31||74.93|74.44|73.62|73.56|72.23|71.32|70.79|72.81|71.26||70.59|69.55|69.81|69.55|68.75|68.3|68.27|68.14|67.96|69.07|69.26|70.38|71.12|70.76|70.72|71.12|71.47|71.29|70.64|70.64|71.2|70.77|71.76|72.98|72.79|73.07|73.38|73.96|75|73.73|71.79|71.4|71.98|71.16|71.47|71.22|71.2|||69.5|69.5|69.85|70.38|70.05|70.97|71.21|72.19|72.3|72.51|71.2|69.49|71.48|72.19|70.62|70.92|67.53|65.89|66.3|65.24|65.03|65.18|66.73|66.5|65.4|66.01|66.14|66.6|67.07|66.38|66.66|66.95|68.66|68.02|68.5|70.37|71.36|71.62|70.39|70.17|70.01|70.87|70.5|69.98|70.03|70.74|70.79|71.54|72.36|72.61|72.06|72.2|72.82|77.01|76.9|76.7|76.86|75.89|77.32|74.97|74.68|73.78|73.18|74.15|73.19|73.81|73.03|73.26|73.05|71.97|72.69|69.88|72.17|73.64|75.26|77|78.12|78.93|79.64|78.15|79.82|80.19|82.01|82.12|83|82.23|81.27|81.93|82.85|84.73|84.69|85.1|83.39|85.05|86.08|88.03|85.8|83.38|85.98|87.52|91.98|88.9|87.17|86.12|85.54|85.58|88.69|85.61|85.5|85.5|83.98
06198|13725|/equities/vtb_rts|MOEX/MSCI_EEM||||||0.0199|0.0203|0.0205|0.0203|0.021|0.0213|0.0211|0.0212|0.0216||0.0196||||||0.0201|0.0202||0.0198|0.0203|0.0204|0.02|0.0201|0.0204|0.0199|0.0198|0.0202|0.021|0.0209|0.021|0.022|0.0225|0.0225|0.0225|0.0226|0.0231|0.0232|0.0232|0.0231|0.0231|0.0231||0.023|0.023|0.023|0.023|0.0232||0.0234|0.0235|0.0235|0.0236|0.0234|0.0237|0.0241|0.0239|0.0238|0.0237|0.0237|0.0237|0.0239|0.0237|0.0237|0.0237|0.024|0.0239|0.0239|0.0237|0.0236|0.0233|0.0229|0.0226|0.0226|0.0226|0.0226|0.0223|0.0225|0.0225|0.0224|0.0229|0.0232|0.0231|0.0234|0.0234|0.0233||0.0233|0.0234|0.0235|0.0238|0.0237|0.0234|0.0233|0.0234|0.0236||0.0232|0.0231|0.0236|0.0249|0.0243|0.0244|0.0245|0.0244|0.0245|0.0243|0.0243|0.0247|0.0244|0.0245|0.0244|0.0246|0.0246|0.0245|0.0244|0.0242|0.0244|0.0242|0.0246|0.0248|0.0246|0.0245|0.025|0.025|0.0249|0.025|0.0252|0.0244|0.0247|0.0249|0.024|0.0231|0.023|||0.0227|0.0227|0.0229|0.0232|0.0232|0.023|0.0229|0.0233|0.0236|0.0235|0.0235|0.0226|0.0228|0.0224|0.022|0.0223|0.0225|0.0221|0.0229|0.0225|0.0236|0.0239|0.0239|0.0241|0.0243|0.0248|0.0249|0.0252|0.0245|0.0244|0.0244|0.0242|0.0244|0.0241|0.0248|0.0249|0.025|0.0252|0.0252|0.0254|0.0249|0.0251|0.0252|0.0253|0.0252|0.0253|0.0256|0.0264|0.0266|0.0261|0.026|0.0262|0.0261|0.0262|0.026|0.0254|0.0252|0.0248|0.0253|0.0255|0.0251|0.0248|0.0249|0.0252|0.0253|0.0257|0.0258|0.0256|0.0255|0.0251|0.0251|0.0246|0.0255|0.0257|0.0269|0.0271|0.0266|0.0267|0.0274|0.0267|0.0272|0.0275|0.0285|0.029|0.0293|0.0288|0.0288|0.0281|0.0282|0.0284|0.0279|0.0276|0.027|0.0277|0.0279|0.028|0.0278|0.0268|0.0272|0.0275|0.0283|0.0286|0.0265|0.0267|0.0261|0.0265|0.0271|0.0256|0.0256|0.0258|0.0251
06199|996169|/equities/detskiy-mir-pao|MOEX/MSCI_EEM_SMALLCAP||43.84|44.1|44.02|45.24|46.06|46.36|46.08|46.4|46.2|45.6|45.4|45.18|45.12||43.76||||||43.46|42.9||43.74|43.88|45.32|45|43.66|43.8|43.2|44.24|45.28|45.14|45.08|44.38|45.36|45.66|45.64|45.68|45.8|47.02|45.96|45.86|45.94|45.9|46.2||46.24|46.02|45.7|45.88|46||46.2|46|46.02|46.04|46.1|46.02|46.06|46.26|46|45.84|46|45.84|45.6|45.8|45.92|46.02|45.96|46.08|46.32|46.24|46.3|46.58|||48.18|48.82|48.04|48.34|49|49.36|48.04|49.14|50.48|49.92|51.32|53.82|56.7||46.58|48.62|48.9|50.06|51.08|51.46|51.02|52.92|54.26||54.74|55.18|56.52|57.08|57.68|58.96|59.7|58.5|58.26|59.58|59.92|59.92|60.18|60|59.72|60.2|60.38|60.1|61.2|60.96|61.52|61.82|62.46|63|63.18|63.64|63.6|64.08|64.66|64.58|64.3|64.84|64.94|68.24|58.32|57.76|57.68|||56.84|57.32|58.1|59|60.82|61.14|61.4|62.24|62.72|60.36|60.1|60.62|62.92|65.42|69.12|69.7|69.76|69.72|69.82|70|69.78|69.94|69.62|69.72|69.56|69.5|69.52|69.36|69.3|69.26|69.58|69.28|67.64|67.3|68.18|67.64|68.04|68.04|68.5|69.16|68.36|71.4|71.4|71.4|71.42|71.42|71.42|71.42|71.42|71.42|71.38|71.4|71.42|71.42|71.42|71.42|71.38|71.38|71.32|71.32|67.94|69.12|69.16|68.76|69.5|69.76|67.96|68.64|67.7|68.5|70.84|72.32|78|65|65.52|66.1|65.58|66.94|67.04|66.86|66.96|67.8|67.78|68.2|68.2|68.18|68.18|68.46|68.86|69.22|69.1|68.44|68.06|68.9|69.24|68.98|68.66|68.08|68.36|68.78|68.94|68.56|68.48|68.78|69.7|69.92|70.08|69.78|70.56|70.58|70.5
06200|13682|/equities/fsk-ees_rts|MOEX/MSCI_EEM_SMALLCAP||0.0952|0.0977|0.0924|0.0971|0.1001|0.1016|0.102|0.1047|0.1073|0.1062|0.105|0.1052|0.1059||0.1049||||||0.1075|0.1031||0.1021|0.1046|0.1077|0.1033|0.1036|0.1048|0.1023|0.1011|0.1053|0.1064|0.1078|0.111|0.1147|0.1193|0.1187|0.1179|0.1204|0.1242|0.1248|0.125|0.1246|0.1282|0.1287||0.1278|0.1303|0.131|0.1287|0.1282||0.1311|0.1284|0.1246|0.1204|0.1207|0.1217|0.1227|0.122|0.1219|0.1234|0.1232|0.1233|0.1214|0.1217|0.1229|0.1236|0.1262|0.123|0.1245|0.1207|0.121|0.1205|0.1174|0.1161|0.1167|0.1155|0.113|0.1134|0.1169|0.1192|0.1187|0.1208|0.1204|0.1192|0.1202|0.1201|0.1204||0.1216|0.122|0.1223|0.1239|0.1217|0.12|0.1206|0.1214|0.1211||0.1191|0.1189|0.1186|0.1212|0.1235|0.126|0.1261|0.125|0.1247|0.1255|0.1242|0.127|0.128|0.1273|0.1256|0.126|0.1274|0.1248|0.1256|0.1217|0.123|0.1212|0.1232|0.1174|0.1161|0.1166|0.1174|0.1172|0.1182|0.1174|0.1171|0.1172|0.117|0.1154|0.1133|0.1136|0.1117|||0.1087|0.1089|0.1098|0.1069|0.1083|0.1102|0.1106|0.1096|0.1109|0.1098|0.1073|0.1044|0.1067|0.1064|0.109|0.1114|0.1112|0.111|0.1138|0.115|0.1191|0.1191|0.1175|0.118|0.1146|0.118|0.1186|0.1207|0.1204|0.1213|0.1202|0.1211|0.1229|0.1216|0.1264|0.1235|0.1252|0.1266|0.1252|0.1259|0.1272|0.1299|0.1289|0.1313|0.1304|0.1313|0.1239|0.127|0.1249|0.1238|0.1218|0.1227|0.1178|0.1191|0.1199|0.1159|0.1158|0.1159|0.1181|0.1187|0.117|0.1159|0.1183|0.1183|0.1215|0.1253|0.1273|0.1277|0.1169|0.118|0.1181|0.112|0.1162|0.1161|0.1226|0.1251|0.1243|0.1306|0.1347|0.1297|0.132|0.1342|0.1371|0.1402|0.1405|0.1322|0.1323|0.1305|0.1271|0.1272|0.1256|0.1242|0.1227|0.127|0.1289|0.1287|0.1245|0.1228|0.1285|0.1296|0.1334|0.1324|0.1335|0.1276|0.1241|0.1218|0.1256|0.1195|0.121|0.1222|0.11
06201|13684|/equities/gazprom_rts|MOEX/MSCI_EEM||119.7|121.77|117.8|123.91|127.74|126.73|122.13|125.11|126.25|121.33|115.95|115.51|117|114.97|113.67|115.4|115.92|113.85|118.02|121.54|121.65|119.63||117.53|119|122.78|123.6|124.02|125.1|124.14|126.46|124.93|128.89|128.47|128.42|133.34|134.69|139.25|139.54|145.03|155.17|157.88|156.97|156.16|157.9|154.58||154.22|154.16|153.64|155.2|157.75||163.22|164.03|162.46|163.35|162.86|163.7|166.77|167.03|165.4|164.62|164.38|163.33|164.83|166.24|164.74|164.08|163.89|163.59|162.69|162.63|164.18|158.06|157.22|157.05|157.79|157.94|158.84|156.44|158.28|158.42|158.55|160.58|160.86|161.1|161.77|162.99|160.56||160.91|161.65|160.98|161.24|161.34|161.82|160.65|159.04|160.09||158.12|158.64|159.5|161.24|161.19|161.59|161.92|162.29|162.49|163.23|163.21|164.62|164.56|164.87|164.4|165.25|166.33|163.22|163.5|163.99|165.42|166.36|168.31|166.06|165.9|166.52|164.04|163.22|163.34|163.37|162.5|162.87|162.41|163.05|161.94|161.25|161.44|||159.52|159.14|159.86|161|161.09|162.09|161.57|163.56|165.48|167|164.2|160.89|163.92|162.46|164.87|161.5|163.38|158.74|160.46|160.01|162.61|163.23|163.17|164.21|162.79|164.71|164.11|165.37|165.15|165.51|165.31|165.48|166.46|165.86|167.85|168.25|168.16|168.49|168.53|169.48|169.19|168.18|170.08|167.88|167.16|167.26|168.45|169.62|170.19|170.39|171.39|170.38|170.18|171.97|172.55|170.2|169.5|167.89|168.03|167.06|166.59|166.06|165.4|166.75|166.08|167.09|169.58|165.53|165.36|165.87|166.7|165.85|169.11|168.93|172.8|173.79|173.52|174.94|177.62|174.64|175.95|177.64|180.96|182.48|181.11|178.22|177.99|177.47|178.69|176.2|174.7|174.97|173.65|176.48|176.36|175.48|174.14|174.14|176.16|177.09|176.35|176.65|174.51|172.71|172.52|173.46|177.1|174.07|173.21|174.33|171.44
06202|1167212|/equities/globaltrans-inv?cid=1167212|MOEX/MSCI_EEM_SMALLCAP||540.2|537|497.45|518.95|546.5|560.3|565.35|602.95|626.65|625.45|638.1|658.7|667.4||680.75||||||705.2|693.9||701|710.5|717|709.95|719|741|734.4|704.6|727|744.95|737.55|751.05|771.45|780.5|777.75|783.6|776.35|801.9|802.9|785.1|786.1|783.65|785.05||793.35|794.05|785.35|797.65|811.8||791.05|806.85|816|823.6|827|817.4|832.1|813.4|814.7|822|835.95|844.95|788.9|789|771.65|759|771.2|785.2|786.25|802.7|814.75|740.3|685.45|686.1|693.95|694|689.8|673.35|689.95|698.05|679.55|677.75|671.55|665.95|675|681.25|683.8||672.1|675.1|668.75|674.5|682.8|706.5|690|676.35|686.45||662.55|656.35|669|704.5|690.8|709.4|694|671.95|653.95|657.55|656.15|666.5|666.8|667.3|668.25|674.5|689.3|691.45|673|662.35|656.35|666.25|678.85|682.85|676.55|676.4|683.7|693.55|708.8|690.45|697.1|673.8|661.45|651.35|648|652.9|650|||627.5|631.4|641.1|630|623.5|613.15|608.2|615.2|615.4|613.55|584.95|560.65|571|571.5|556.85|585.1|577.8|557.65|568.85|531.75|557.45|567.4|587.6|601|600.4|618.15|624|630.7|631.05|637|643.4|648|653|650.3|640.3|649.45|660.2|668.2|650|625.35|608.15|612.35|619.5|612.85|633.25|608.95|612.85|627.5|627.35|634.95|643.4|648.85|654.2|662.65|653.4|649.25|649.4|640.5|654.95|655|655.45|660|656|663.95|670.05|659|665.4|648.6|621|621.25|623|599|635.8|656.35|679|678.7|679.25|697.2|703.1|670.05|683.45|700.35|719.2|728.95|726.3|715.35|707.1|712.75|716.6|739.8|707.4|702.55|679.95|705.1|713.95|696.2|700.65|720.8|715.2|671.25|680|671.5|669|656.6|666.05|645|676.7|675|686.55|692.1|680.1
06203|13688|/equities/lsr-group_rts|MOEX/MSCI_EEM_SMALLCAP||716.2|720.8|680|715|725|745.8|747|760|764.2|758|737.2|738.6|759.8||770||||||818.8|783.2||777.6|798|813|803|820.8|798|780.2|779.4|803.4|791.4|787.6|780|802.4|845|859.2|885.6|900.4|939.2|942|938.2|943|934|940.6||943|946.6|942|943.8|969||1139.6|1121.2|1114.6|1113.4|1106.8|1095|1118.2|1114.8|1122|1119|1135.8|1136|1117.6|1130|1148|1126|1084.4|1022|1017|1002.2|1000.6|996.8|970|969.4|929.2|937|942.4|945|940.6|945|934.8|932.8|924.4|1005|991|987|991||983|997.8|1000|992|984.4|983.4|1010|966|877.8||806.6|770|794.4|800|817.4|817.4|810|790|773|750.4|761.2|770|757.4|752.4|763|735.8|733|744|748.4|744.6|758.4|749.8|751|753.4|719.4|719.4|714.8|720|681.2|685|684.6|694.8|680|679.2|649.6|652.2|655.4|||650|621.8|629.2|632.6|644.8|643.8|639.2|652.4|656.6|648|652.2|628.8|656.6|643.2|634.2|638|622|615|636.8|637.6|647.2|657.4|668.6|650|651.6|672.2|661|680|684.8|690.6|684|688.6|686.2|677.6|696.8|707.4|701.2|696.2|693|675.6|677.4|675|670.4|664.6|692.8|709|714|741.2|730|737.6|728.2|727.8|729.8|739|742.6|721.4|720|711|711.8|691.8|696.8|681.2|679.6|686.8|691.2|705.4|691.6|694.2|664.2|665.4|651.2|630.8|664|703.4|725.4|725|707.2|724.6|729.8|717.6|742.4|731|766|774|773.4|756.8|748.2|754.6|768.6|773|746.8|750.8|748.4|758.4|752.8|736|720|730|766|778.4|768.4|765.6|772|759.8|765.4|763.6|786|777.8|781|774.6|767
06204|1166764|/equities/headhunter-group-plc?cid=1166764|MOEX||4715|4698|4363|4470|4680|4749|4746|4850|4885|4941|4900|4909|4921||4958||||||5020|5017||5059|5100|5031|4879|4934|4888|4631|4722|4984|5057|5175|4978|5077|5151|5184|5180|5100|5180|5184|5120|5176|5078|4957||4944|5030|4980|5147|4951||5159|5163|4909|4932|4842|4850|5011|4960|5007|5026|4949|5073|4856|4701|4665|4539|4458|4430|4573|4382|4292|4365|4226|4182|4107|4010|4014|3982|3920|3843|3800|3858|3860|3720|3840|3870|3934||3716|3660|3631|3414|3381|3397|3423|3466|3476||3411|3364|3458|3570|3595|3600|3575|3640|3645|3491|3560|3715|3692|3599|3504|3350|3248|3205|3177|3205|3138|3046|3054|3163|3145|3179|3163|3155|3169|3190|3160|3210|3192|3142|3121|3136|3008|||2950|3023|3035|3066|3003|3045|3000|3085|2973|3079|2994|2881|2947|2903|2860|3075|3030|2920|3222|3342|3419|3481|3597|3474|3528|3600|3650|3675|3646|3520|3500|3547|3557|3530|3505|3485|3615|3665|3708|3761|3722|3770|3832|3745|3805|3665|3700|3762|3778|3827|3802|3930|3738|3728|3785|3644|3700|3760|3582|3571|3581|3569|3625|3551|3492|3385|3410|3418|3322|3334|3169|3086|3210|3364|3468|3485|3443|3521|3480|3338|3362|3457|3610|3734|3749|3724|3750|3775|3845|4107|3725|3523|3322|3178|2974|2830|2813|2754|2494|2440|2555|2560|2488|2523|2525|2570|2632|2575|2545|2495|2429
06205|13744|/equities/inter-rao-ees_mm|MOEX/MSCI_EEM||3.75|3.7795|3.67|3.828|3.8785|3.8735|3.8675|3.936|4.007|3.933|3.925|3.934|3.953||3.9185||||||3.927|3.8315||3.8895|3.844|3.8035|3.823|3.813|3.864|3.794|4.0595|4.182|4.284|4.26|4.2915|4.309|4.37|4.351|4.361|4.3735|4.3835|4.387|4.393|4.465|4.4725|4.527||4.409|4.3825|4.371|4.2795|4.2735||4.2775|4.2835|4.2525|4.24|4.243|4.25|4.3155|4.26|4.273|4.248|4.251|4.264|4.261|4.287|4.224|4.206|4.2615|4.262|4.2515|4.283|4.2805|4.205|4.0765|4.0735|4.0835|4.071|4.0835|4.0345|4.059|4.083|4.066|4.0835|4.098|4.107|4.0975|4.109|4.058||4.065|4.07|4.069|4.05|4.042|4.076|3.9935|3.9935|4.045||3.996|3.9705|3.9635|4.0485|4.061|4.073|4.0775|4.079|4.089|4.077|4.0785|4.102|4.1265|4.118|4.064|4.063|4.084|4.0865|4.0555|4.025|4.027|4.04|4.038|4.0505|4.0375|4.0605|4.078|4.1055|4.1015|4.0825|4.08|4.085|4.0935|4.076|4.0005|4.0195|4.0095|||3.966|3.962|3.97|3.997|3.978|3.991|3.99|4.037|4.0065|3.9975|3.9785|3.908|3.916|3.9205|3.944|4.0325|3.972|3.9475|4.0505|4.021|4.0825|4.147|4.151|4.208|4.1995|4.229|4.237|4.2875|4.298|4.257|4.223|4.214|4.235|4.2425|4.274|4.2485|4.2855|4.3105|4.254|4.2705|4.205|4.249|4.2945|4.2805|4.368|4.3785|4.3735|4.5|4.526|4.519|4.4355|4.4475|4.4195|4.4585|4.4695|4.419|4.4035|4.3365|4.425|4.437|4.4125|4.3675|4.3535|4.435|4.4455|4.2925|4.3255|4.23|4.2035|4.2295|4.2195|4.1345|4.224|4.218|4.2685|4.334|4.245|4.3055|4.351|4.277|4.365|4.4405|4.5435|4.3375|4.3335|4.1995|4.192|4.208|4.212|4.17|4.121|4.1185|4.0955|4.1605|4.1555|4.147|4.107|4.055|4.131|4.118|4.189|4.192|4.1665|4.16|4.15|4.155|4.2875|4.2155|4.2275|4.1605|4.1265
06206|13689|/equities/lukoil_rts|MOEX/MSCI_EEM||6908.5|6967|6686.5|6940|7097|7203|7109.5|7230.5|7309.5|7316|7211|7227|7275||7090||||||7368|7178.5||7290|7315|7489|7398|7412.5|7426|7252|7355.5|7567|7684|7590|7541.5|7720|7841.5|7820|7848|7834.5|7854.5|7715|7655.5|7672|7689|7713.5||7714|7722.5|8026.5|8075.5|8104.5||8085.5|8152|7929.5|7827.5|7820.5|7840|7827.5|7835.5|7840|7886|7897|7920.5|7839.5|7836.5|7825|7786.5|7767|7662.5|7727.5|7686.5|7654|7665|7551|7481|7493|7419|7438|7303|7417.5|7438.5|7333.5|7344|7380|7370|7426|7536.5|7554.5||7513|7483|7499.5|7511.5|7463.5|7378|7261.5|7141.5|7164||7021.5|6990.5|7081|7188|7224.5|7282.5|7220.5|7269|7280|7238.5|7231.5|7265|7163|7137.5|7114|7093.5|7090.5|6994|6943|6901|6809|6795|6799.5|6840|6834.5|6857.5|6910|6857|6889.5|6965|6972.5|6957|6931|6766.5|6780|6771|6803.5|||6739|6767|6768|6771|6744|6732.5|6702|6735|6709|6723.5|6560|6860|7043.5|7014.5|6977|7140|7092|7138|7248.5|7132.5|7175.5|7239|7202|7238|7222.5|7295|7258|7299|7209|7194.5|7225.5|7135.5|7224|7200|7277.5|7288.5|7260|7295|7333.5|7376|7238|7253.5|7240|7150.5|7248|7318|7228.5|7437.5|7444|7462.5|7491.5|7486|7488|7384.5|7335|7244|7120|6890.5|6853.5|6863.5|6797|6721.5|6660.5|6754.5|6720|6677|6645.5|6490|6386|6449|6495|6379|6423|6344|6526|6553|6519|6610|6729|6456|6625|6666.5|6867.5|6916|6850|6819|6830|6837|6779.5|6662|6566|6561.5|6412.5|6606.5|6265.5|6277.5|6162|6094.5|6131.5|6127.5|6284.5|6252|6171.5|6124.5|6048.5|6103|6155|6069.5|6008|5938|5896
06207|13693|/equities/magnit_rts|MOEX||6200|6237|5835.5|6130.5|6392.5|6435|6470|6530|6591.5|6557.5|6369|6340|6375||6420.5||||||6620|6491||6486|6580|6744|6692|6636|6828.5|6697|7072|7692.5|7874.5|7818.5|7872|8057|8082|8090|8199.5|8145.5|8230|8355|8444|8290|8313|8370.5||8247|8267|8209.5|8259.5|8283||8405|8324|8310|8122|8153|8211.5|8204|8181.5|8078.5|8160|8232|8248.5|7991.5|7880.5|7918|7935|8000|7840|7864.5|7804|7818|7943|7896|7740.5|7709|7689|7611.5|7410.5|7604|7599|7586|7636|7611.5|7607.5|7648.5|7744|7760||7646|7613|7610|7698|7634|7651.5|7631.5|7499.5|7401||7272|7199|7256.5|7399.5|7424.5|7471.5|7420|7250|7249|7283|7318|7283.5|7199|7062.5|7116|7119|7039.5|7049.5|6905.5|6820.5|6864.5|6895|6883.5|6890.5|6944.5|6816.5|6943.5|6923|7070|7082|7114.5|7380|7214.5|7210|7255.5|7305.5|7187|||7006|6970|6982.5|6920.5|6939.5|6680|6704.5|6692.5|6477.5|6464.5|6362|6072.5|6096.5|6071.5|6058.5|6170|6264|6352|6333.5|6265|6405.5|6354|6377.5|6347.5|6290|6323|6259|6045.5|5952|5931|5903.5|5823|5935|5940|6061|6015.5|6079.5|6090|6044.5|5896.5|5866.5|5847|5874|5818|5948|6015|5913|6046.5|6073|5973.5|5839|5795.5|5753|5764.5|5665|5599.5|5562|5550.5|5656|5518|5430.5|5425.5|5457|5461|5489|5505|5551.5|5495|5405|5407.5|5475|5283|5491|5558|5775|5795|5795|5654.5|5784.5|5605|5704.5|5745.5|5906|6035|6102|6078|6080|5935.5|5978|5984.5|5888|5865|5726|5902|5918|5666|5557|5500|5549.5|5522.5|5691|5718|5607|5666.5|5590|5657.5|5808|5796.5|5760.5|5797.5|5803
06208|1163363|/equities/mail.ru-grp-wi?cid=1163363|MOEX/MSCI_EEM||454.4|457.8|433|457.8|481.4|488.8|498.2|508.6|523.4|513|502|510.8|517.2||510.6||||||554.8|549.4||554|559.8|563.2|556.8|556.8|562.4|562.6|555.4|559.2|572|570|563.8|581.2|613.6|603.4|611.4|625|634|613|616.4|603.6|577.6|574.8||576.8|578.2|571.6|585.8|578||577.8|584.8|595.2|602.4|594.8|599.8|607.8|601|603|606|608.4|609|608|599.2|604.6|604.2|607.6|608.6|619.4|635.2|614.8|618|609.8|608.6|614.4|618|607.6|605|630.6|627.4|632.2|644|629.8|633.4|643|647.8|654.4||655|652.8|658.4|660|657.4|652.6|641.4|649|659.4||640.4|639|644.6|660.4|660|674.2|682|690.2|671.8|658.8|661.2|666.8|681|673.8|677.2|685.8|695.4|676.8|677.2|675.8|667.2|654|655.8|662.4|635.4|628.4|637.4|635|642.8|640|627|622.4|626.8|590.6|579.4|584|568.8|||556.4|564|553.4|553.2|563|565.4|563.6|576.2|578|583|566.8|545|554.8|534.4|539.8|573.6|580|582.4|601.4|595.4|602.4|613.4|625.8|631|613.6|626.2|627.8|639.2|636.4|628.8|614.8|604|607|598.2|608|593|604.4|617.6|630|632.4|615.6|587.4|586|577.8|589.8|578|590.2|595.2|611|619.6|619.6||||||||||||||||||||||||666|645.2|640.8|645|682.8|663|717.6|730.2|748.2|761.4|769.6|740.4|746.6|730|729|735|725|730.2|712.4|743|754.6|724.4|719.8|709.8|737.8|734.4|772.2|761.6|782|731|721.8|729.8|747.8|723|729.6|716.6|721.4
06209|13690|/equities/mmk_rts|MOEX||52.26|52.42|49.58|52.15|53.88|53.84|53.71|54.26|55.09|55.61|55.2|55.1|54.49||53.575||||||55.845|55.01||55.01|55.06|56.68|55.91|56|56.6|56.47|55.46|57.06|58.3|56.59|57.05|58.93|59.9|59.3|59.49|58.44|58.9|58.24|57.95|58.47|57.67|55.34||55.06|54.69|54.85|55.64|55.37||54.97|55.16|56.77|56.54|56.3|55.82|56.91|56.5|56.73|57.28|57.8|58.17|58.04|58.08|58.32|56.41|57.26|57|57.75|57.06|56.59|56.4|56.27|56.28|56.59|56.48|55.79|54.65|55.63|54.71|54.92|55.37|55.405|54.94|55.155|55|54.935||54.895|55.05|55.21|55.24|54.82|54.855|53.435|53.935|53.9||53.43|52.63|53.005|53.605|53.785|54.83|55.1|55.635|55.33|56.145|55.695|57.19|57.84|58.75|59.2|59.25|58.345|58.335|57.375|57.1|57.165|57.585|57.78|58.525|57.245|56.65|57.31|57.92|57.64|57.18|56.08|52.955|53.23|53.89|53|53.095|52.76|||52.165|52.255|51.93|52.605|52.34|52.645|51.925|51.645|51.31|50.845|49.655|48.795|50.025|49.655|49.095|50.01|49.005|49.9|51|50.15|50.53|50.71|51.44|51.14|51.595|51.635|52.21|52.43|51.515|51.44|51.565|51.4|51.735|51.775|52.22|51.97|51.86|52.17|52.48|52.32|52.46|52.34|52.53|51.86|52.93|53.15|52.455|53.385|52.79|52.93|52.93|53.27|53.395|53.515|53.9|52.695|52.325|51.42|52.695|52.35|52.84|51.995|52.125|51.6|52.82|52.46|52.215|52.095|51.84|50.645|51.135|49.47|50.405|50.58|51.215|52.165|51.755|52|52.685|51.67|52.04|52.88|53.04|54.485|55.415|55.3|55.765|54.5|53.895|54.915|53.85|53.42|52.065|53.335|52.145|51.68|51.22|50.085|51.56|51.49|53.015|52.93|52.56|52.555|53.31|53.415|54.76|53.205|53.39|53.5|53.04
06210|44464|/equities/moskovskaya-birzha-oao|MOEX/MSCI_EEM||227.71|229.99|221.85|228.11|232.22|235.7|235.79|234.65|238.3|232.2|229.1|228.3|228.26||224.51||||||240.1|249.46||251.94|247.41|248.37|249.19|248.99|249.54|239.67|239.66|244.14|245.6|239.69|236.93|237|237|237.53|238.06|236.51|237.95|236.59|232.7|232.55|231.72|233.18||230.91|232.73|229.36|235.21|235.07||236.2|234.99|230|227.31|224.83|225.18|227.47|227.94|228.46|228.76|228.96|230.11|230.33|226.94|228.92|230.5|230.4|230.71|226.7|229.17|229.78|225|222.72|218.54|219.99|215.33|213.97|212.18|212.85|213.25|208.41|209.25|210.75|207.45|208|208.6|208.79||209|205.6|206.99|200.97|199.31|199.59|199.47|199.36|197.5||190.9|190.01|189.2|196.6|195.97|198.1|198.46|200.14|199.01|198.99|198.17|202.75|200.95|200.5|202.1|205|202.82|203.48|204.91|198.21|197.52|198.83|198.03|199.21|192.91|193.73|192.9|192.05|194.45|192.8|192.9|193.18|194.43|193.69|193.08|193.84|195.4|||189.57|189.31|190|191.9|192.61|194|192.9|199.91|200.4|201.86|194.6|192.4|187.76|186.14|189.79|198.47|197.13|198.22|202.88|200.05|198.9|199.69|201.47|201.71|208.22|205.38|205.46|206.9|205.63|201.92|201.84|202.13|202.79|198.41|202.49|211.1|205.11|204.05|205.34|205.49|203.93|199.55|192.89|189.71|191.59|191.5|188.15|187.6|188.65|186.78|189.18|190.4|190.21|190.69|188.37|185.6|186.55|179.2|182.76|181.01|182.59|182.84|181.05|182.12|181.87|179.03|178.69|183.27|182.94|181.17|182.07|173.06|171.69|172.5|175.34|177.05|169.89|169.72|171.35|167.65|167.98|169.22|171.3|170.03|171.11|170.42|172.25|169.74|162.45|160.65|155.2|153.91|150.83|156.46|153.15|153.81|145.87|139.7|140.2|134.04|135.46|136|132|132.01|130.47|131.55|134.28|134.8|135.55|134|131.16
06211|955694|/equities/moskovskiy-kreditnyi-bank-oao|MOEX/MSCI_EEM_SMALLCAP||6.894|6.934|6.797|6.793|7.015|7.237|7.564|7.599|7.59|7.562|7.692|7.771|7.53||7.55||||||7.03|7.045||6.875|6.896|7.095|6.82|6.76|6.903|7.002|7.037|7.024|7.264|7.045|7|7.18|7.228|7.222|7.201|7.147|7.451|7.639|7.71|7.472|7.382|7.36||7.346|7.327|7.35|7.409|7.42||7.454|7.478|7.438|7.548|7.54|7.495|7.658|7.467|7.57|7.571|7.71|7.781|7.784|7.789|7.75|7.664|7.784|7.696|7.741|7.91|7.631|7.655|7.681|7.726|7.751|7.788|7.814|7.815|7.937|7.939|7.897|7.911|7.917|7.862|7.942|8.061|7.95||8.02|8.005|8.008|7.952|8.047|8.127|8.12|8.131|8.188||7.884|7.857|7.82|7.944|7.851|7.92|7.896|7.83|7.902|7.861|7.933|7.98|7.966|7.813|7.83|7.836|7.836|7.968|7.901|7.778|7.776|7.786|7.679|7.763|7.711|7.789|7.99|7.842|7.88|7.794|7.787|7.906|7.926|7.989|7.975|8.022|8.092|||8.055|8.017|8.06|8.07|8.306|8.076|7.839|8|7.956|8.096|7.898|7.614|7.701|7.73|7.367|7.714|7.877|7.78|7.887|7.736|7.755|7.767|7.7|7.671|7.574|7.665|7.642|7.665|7.516|7.448|7.455|7.325|7.346|7.341|7.443|7.376|7.292|7.312|7.311|7.312|7.207|7.198|7.242|7.193|7.194|7.203|7.2|7.269|7.349|7.338|7.213|7.217|7.207|7.266|7.099|7.019|7.009|7.041|7.011|6.996|6.945|6.921|6.964|7.022|7.023|7.04|7.065|6.951|6.964|6.82|6.776|6.72|6.765|6.859|6.829|6.814|6.761|6.813|6.792|6.697|6.791|6.9|7.059|7.138|7.165|7.059|7.092|7.041|6.995|7.025|6.964|6.88|6.852|6.903|6.963|7.02|6.922|6.876|7.025|7.098|7.294|7.429|7.297|7.206|7.257|7.238|7.407|7.263|7.286|7.256|7.098
06212|13691|/equities/mts_rts|MOEX||270.85|276.5|264.7|280.2|289.75|289.9|288.45|292.2|295|296.45|290.85|292|290.5||286.35||||||292.8|290.9||288.25|289.95|295.9|293.1|293.15|296.7|286.9|282.95|292.95|299.05|300.85|301.5|304.1|306.45|307.55|308|309.7|311.3|312.6|313.05|312.1|313.1|312.15||310.7|308.45|308.1|308.85|309.85||309.95|311.5|310.05|309.4|309.15|311|319.85|318.2|316.7|317.85|319.8|311.35|304.9|306.5|303.15|301.65|303.4|300.6|298.95|302.75|300.65|301.35|297.8|298.6|299.4|296.15|290.25|289.1|292.55|292.8|288.9|292.2|294.4|291.8|296.3|293.65|290.95||290.75|288.85|290.15|291.5|290.65|290.9|284.5|281.9|282.05||278.55|278|275|279.35|279.9|281|283.25|280.9|277.15|277.7|275.65|277.15|278.9|279.8|275.6|275.1|274.8|272.85|273.6|270.8|269.15|269.25|265.45|264.35|262.85|264.35|263.95|265.4|266.8|266.85|262.75|263.7|261.35|254.5|251.6|250.4|250.2|||248.45|248.55|247.65|248.85|248.5|249.35|248.85|250|253.75|251.7|250.3|247.05|251.3|249.25|248.55|251.75|251.65|248.2|253.45|248.75|250.15|254.45|256.5|261.25|260.2|262.85|266.25|269.9|272.85|269.95|269.05|271.05|277.05|273|278.65|274.8|276.45|274.35|272.65|271.8|271.35|270.15|273.3|271.75|277.7|282.15|279.55|283.85|280.1|275|274.85|273.4|275|275.9|275.6|271.05|271.2|270.45|272.65|270.9|270.25|271|271.85|271.4|272.1|275.05|276.9|276.95|273.3|270.05|270.15|269.5|269.95|270.95|274.95|278.45|277.2|277.55|281.55|279|280.6|283.4|287.1|287.6|287.7|283.7|284.1|286.15|288.05|290.15|289|288.65|285.5|293|292.4|292.9|281.4|281.95|283.2|284.2|291.95|290.25|289.6|290.6|290.05|288.4|290.75|289.55|290.4|290.1|287.55
06213|13695|/equities/nlmk_rts|MOEX/MSCI_EEM||169.8|169.36|159.92|167.46|174.52|174.38|173.86|176.3|179.8|181|176.94|176.82|177.94||175.34||||||191.42|189.12||187.2|190.54|196.46|192.62|192.52|191.54|193.56|195.96|205.52|214.16|211.08|219.22|255.44|256.3|254.16|252.8|250.7|252|251.98|252.9|252.14|252.3|250.98||248.26|245.96|239.98|242.16|242||241.74|239.12|232.02|228.7|228.86|228.58|227.12|226.2|227.54|226.5|228.38|229.7|228.12|227.36|226.08|215.9|218.12|218.5|220.24|221.54|220.26|218.86|221.4|220.34|222.6|221.8|221.02|214.14|218.5|212|206.32|209.18|209|205.66|204.84|205.18|205.24||207.28|206.68|205|204.54|205.92|200.34|197.14|197.24|197.52||193.3|189.78|190.64|197.82|198.76|199.56|196.58|197.5|198.06|199.72|196.12|197.1|199.7|200.72|202.9|204.58|200.14|201.08|197.06|193.98|195|197.6|198.22|198.38|196.44|194.68|198.54|197.84|198.02|198.26|196.1|185|183.12|185.4|182.62|183.04|180.94|||178.5|179.4|179.2|179.74|177.2|178|175.72|176|174.96|168.54|166.58|162.5|167|162.94|166.6|166.78|166.9|168.78|172.4|171.82|171.26|172.94|175.78|178.5|177.7|182.18|184.4|187.4|186.86|187.78|190.32|189.92|190.94|191.22|195.94|195.3|195.44|194.6|196.86|199.36|194.2|187.5|189.16|189.76|192.14|191.5|192.1|191.68|194.46|194.22|197.22|197|197.56|199.56|200.3|198.44|199.02|201.36|207.72|209.72|212.28|210.88|212.84|209.28|209.96|209.42|209.5|207.36|209|202.32|207.74|199|197.62|194.44|190.36|192.6|192.08|190.48|195.28|188.86|187.1|191.58|193.26|199.26|202.64|202|204.3|199.6|197.9|201.3|195.5|196.4|193.8|198.6|197.24|194.38|191.04|191.1|197.14|197.16|203.94|205.3|202.5|202.22|202.36|206.64|212.52|210.56|212|211.44|204.44
06214|13683|/equities/gmk-noril-nickel_rts|MOEX/MSCI_EEM||125.3|126.1|124.3|129.2|132.5|134.3|130.4|132.7|134.4|132.5|129.9|129.3|130.8||133.14||||||140.3|139.2||138.9|139.1|143.3|141.8|139.2|140.8|138.5|140|146.5|152|149.6|149.8|153|154.1|150|148.9|151.9|156.3|152.6|152.7|152.5|152|152.8||153.8|154.4|155.8|154.4|154.5||153.9|155.2|156.5|157.5|155.8|156.6|159.3|158.7|158.6|159.4|158.9|162.3|164.8|161.5|163.3|164|153|||||150.5|151.1|152.1|153|151.4|151.4|148|149.3|148|147.8|149.6|150.7|150.2|150|150.3|150.3||151|150.8|149.5|150.1|146|145.7|146|145.1|147.4||143.7|144.4|144.8|149.2|150.4|151.7|151.9|153.8|155.5|157.3|157.4|159.6|159.4|159.5|159.5|159.9|159.5|160.4|160.3|160.6|159.9|160|160.8|160.8|160.5|161.6|162|161.9|162.3|162.3|162.8|163.8|163.8|164.3|162.8|163|163.6|||161.7|161.6|163.1|163.6|171.3|171.2|170.8|171.1|172|171.5|169.9|166.5|166|164.8|166.6|167.8|169.1|164.1|168|166.7|166.5|167.4|169.2|170.6|170.5|171|173|172.2|172.5|171|171.7|170.1|171.4|171.8|174.1|173.4|174.1|174.6|176.9|177.6|179|180.8|178|175.7|175.7|175.1|172.5|174.6|172|171.1|171.2|167.9|164.7|165.2|164.3|162.8|162.8|161.3|162.9|162.6|162.7|161.7|160.3|161.7|161.7|161.9|163|160.7|159.5|158.7|159.9|160.2|161.9|160|163.1|164.4|163|163.9|164.7|162.5|163.2|164.7|169|170.6|171.1|167.9|168.3|166.8|166.3|167.8|161.4|160.8|160.1|162.7|162.6|162|159.2|159.1|161.7|162.8|164.6|164.6|161.9|161.1|161.5|163.4|166.5|165.6|170|167.1|162.4
06215|13697|/equities/novatek_rts|MOEX||1024.8|1045.8|1013|1062|1082.6|1096.6|1088.2|1101.4|1134.6|1097|1091|1048.4|1057.4||1045.4||||||1089.6|1047||1078|1026|1034.4|1038.4|1057.8|1076.4|1073.6|1084|1085|1117.8|1113.2|1130.8|1120.4|1164.8|1184.4|1176|1195.4|1221|1224.8|1222.8|1227.2|1239.8|1229.2||1227.2|1239.2|1221.4|1231.6|1231||1235.2|1228.6|1236.6|1239.6|1251.4|1249.8|1264.4|1276.2|1279.2|1283.8|1292.8|1301|1283|1283.2|1277.2|1274|1283.6|1283.8|1297.4|1287|1283.2|1316.6|1312.6|1318.4|1304.6|1316.8|1365.4|1346|1360.8|1369.6|1370.8|1404.6|1400|1399.8|1406.6|1417.8|1396||1389.6|1385|1343.2|1337.8|1348|1349.6|1346.4|1375.2|1351.6||1337.4|1358.8|1379.2|1388.2|1409.6|1409|1411.8|1422|1408.8|1425|1438.4|1469.8|1477.4|1494|1443.4|1445.6|1439|1434.2|1435.8|1423.6|1435.8|1447.6|1431|1444.6|1457|1466|1475.2|1474.8|1492.2|1500.2|1505.4|1513|1489|1487.2|1480.4|1479.6|1484.8|||1463.2|1448|1450.6|1476.2|1478|1489.6|1478.2|1531.2|1531.4|1501|1494.6|1460.2|1507.6|1496.4|1491|1531.4|1515.2|1505.8|1542.4|1505.4|1500|1510|1493.6|1509.2|1510.4|1514|1511.2|1525.8|1539|1545.6|1536|1538.2|1566.8|1594|1623.6|1618.2|1612.2|1623.4|1634.2|1644.4|1608.4|1639.8|1659|1661|1681|1678.4|1682|1695|1679.4|1688|1708.6|1723.2|1730|1728.6|1729.6|1708.4|1703.6|1690.2|1717.4|1756.2|1719.4|1710.8|1698|1706|1698|1666.2|1664|1647.2|1628|1605.2|1625.2|1596.2|1625.6|1599.6|1636.2|1656|1640.4|1646.4|1670.4|1622|1641.4|1663.6|1690.2|1703.8|1698.2|1688|1684.8|1688.6|1682.8|1681.6|1676.2|1674.4|1642|1681.6|1665.6|1644.2|1607.2|1598.6|1622|1624.4|1658.6|1639|1592.2|1594.4|1593.4|1577|1602.4|1556.2|1525.2|1519.4|1500.2
06216|950026|/equities/united-company-rusal-plc`|MOEX||39.305|40.365|39|41.15|41.54|42.185|42.035|42.2|42.7|42.76|42.285|42.175|42.36||42.125||||||44.11|43.81||42.205|41.71|42.22|42.52|42.095|42.47|42.1|42.915|43.855|45.175|43.89|43.465|44.21|45.07|43.92|44.16|42.995|44.195|43.255|44.515|42.795|42.41|42.5||42.85|42.255|42.295|42.79|42.45||43.53|43.815|43.355|43.375|42.305|41.89|41.59|41.16|41.355|40.655|40.485|41.92|42.5|41.555|41.06|39.03|39.19|38.225|38.5|37.2|34.33|34.345|33.98|34.28|33.325|33.3|33.495|33.535|34.01|33.99|34.08|34.765|34.74|34.94|34.95|35.105|34.56||34.51|34.61|34.55|34.765|34.55|34.805|34.215|34.28|34.5||34.005|34.265|33.905|34.52|34.78|35.115|35.34|35.31|35.36|35.49|35.51|36.23|36.52|36.015|35.34|35.425|35.285|35.065|34.755|34.65|34.8|34.905|34.835|35.195|35.11|35.3|35.45|35.33|35.7|35.7|35.775|34.825|34.96|35.12|34.91|35.1|34.71|||34.015|33.715|34.21|34.085|34.225|34.72|34.855|35.19|35.35|35.35|35.31|34.655|35.17|34.685|34.73|35.745|36|35.58|36.395|35.805|36.755|36.65|37.285|37.85|37.73|37.975|38.3|38.63|38.915|39|39.04|39.035|39.275|39.28|39.465|39.745|40.06|40.055|40.245|40.015|40.225|39.325|39.415|39.34|39.735|39.995|39.87|40.275|40.665|40.54|40.685|39.915|39.995|40.195|40.42|39.61|39.705|39.635|40.46|40.07|40.08|40.09|40.095|40.54|40.565|41.285|41.01|40.11|39.7|40.075|40.685|41.5|40.92|40.895|42.53|42.5|42.175|42.455|42.9|42.025|42.255|42.53|42.94|43.42|44.045|41.93|42|41.31|41.5|41.8|41.16|41.275|40.915|42.005|42.19|41.215|41.18|41.145|42.535|42.85|43.05|43.4|43.15|42.845|43.135|42.765|44.015|43.95|44.07|44.18|42.975
06217|1167498|/equities/ozon-holdings-plc?cid=1167498|MOEX/MSCI_EEM||3840.5|3841.5|3520.5|3778|3999.5|4090.5|4016.5|4125|4228.5|4305|4308|4271|4319||4356||||||4509.5|4500||4556|4540|4631|4408|4400|4401.5|4106.5|4154.5|4285.5|4425|4440.5|4355|4532|4641|4673|4620.5|4642|4628|4511.5|4544|4574|4600|4489||4530|4577.5|4443|4352|4316||4364|4358.5|4227.5|4164.5|4007.5|4090|4169|4086|3990|3882.5|3848|3831.5|3713|3753|3797|3751.5|3838|3866.5|3858|3788|3845.5|3874.5|3789|3794|3702.5|3630.5|3542.5|3449|3540.5|3509.5|3390|3365|3302|3237.5|3291.5|3291.5|3315||3335|3309.5|3334|3397.5|3270|3216|3133.5|3169.5|3133||3059.5|3035|3088|3114.5|3128|3140.5|3086|3154.5|2994.5|2837|2814.5|2877.5|2868|2887|2878.5|2899|2909.5|2911.5|2886|2836|2785|2793.5|2794.5|2847|2827.5|2829|2917|2920.5|3035|2931|2938.5|2907|2874|2819.5|2805|2819.5|2825.5|||2804.5|2799|2688.5|2661.5|2662|2632|2633|2678|2695|2700.5|2630.5|2539|2617|2566.5|2510|2673|2640|2697.5|2737.5|2707|2756.5|2828|2903|2868|2901|2895|2944|2975|2990.5|2853|2756|2751|2707.5|2642|2693.5|2645|2681|2678.5|2675|2642.5|2623|2630.5|2616|2598|2646.5|2680|2691.5|2734|2710|2740|2757|2783|2732.5|2738|2739.5|2728|2713|2670|2720|2652.5|2654|2624.5|2606|2624|2612.5|2636|2691|2675|2579.5|2540|2586|2479.5|2600|2639.5|2722|2770|2688|2710|2774|2607|2739|2746|2835|2865.5|2867|2816|2829|2852|2873.5|2890|2865|2882|2830|2960.5|2840|2784|2710|2651|2711.5|2660|2769.5|2769.5|2699|2720|2604.5|2636.5|2679|2423.5|2419|2434|2434
06218|1163242|/equities/petropavlovsk?cid=1163242|MOEX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06219|21406|/equities/phosagro|MOEX||5546|5657|5620|5885|5996|5908|5923|6012|5999|5857|5870|5856|5871||6028||||||5960|5830||5724|5894|6006|5854|5836|5940|5910|5934|6032|6077|6008|6231|6266|6182|6357|6503|6612|6618|6543|6554|6545|6511|6535||6534|6540|6551|6610|6633||6610|6601|6603|6660|6680|6702|6780|6754|6802|6702|6730|6784|6771|6741|6691|6699|6736|6680|6706|6746|6728|6748|6625|6658|6607|6628|6609|6623|6682|6680|6657|6693|6751|6745|6760|6759|6746||6791|6779|6811|6757|6792|6755|6717|6745|6828||6702|6668|6715|6869|6851|6913|6932|6944|6825|6795|6766|6771|6798|6774|6737|6759|6765|6750|6800|6768|6767|6756|6818|6798|6812|6820|6769|6769|6761|6692|6714|6688|6659|6703|6665|6649|6663|||6587|6578|6575|6660|6668|6868|6808|6805|6736|6734|6707|6577|6612|6613|6644|6704|6662|6625|6770|6700|6702|6732|6748|6828|6680|6755|6781|6800|6813|6795|6791|6789|6864|6854|6813|6872|6877|6821|6775|6798|6655|6701|6669|6641|6734|6790|6810|6877|6819|6829|6770|6899|6948|6885|6876|6761|6756|6714|6831|6876|6920|6614|6522|6580|6728|6783|6808|6807|6637|6610|6690|6665|6857|6843|7027|7121|7062|7138|7211|7149|7183|7218|7330|7217|7268|7217|7314|7356|7493|7550|7526|7518|7494|7633|7640|7675|7494|7509|7607|7635|7516|7500|7547|7559|7492|7483|7572|7581|7538|7548|7453
06220|13789|/equities/pik_rts|MOEX||867|854.3|823.9|833.9|830.3|849.9|840.9|855.1|881|878.9|899.9|904.8|915||981.5||||||859.1|856.1||824.5|836.7|854.4|833.3|830.6|842.8|834.8|838|861.1|879.7|866.5|845|869.1|863|844.4|829.8|845.4|873|835.9|833.5|838.5|835.4|843.5||840.9|849|837.6|841.3|850||861|848|847.7|858.2|863.4|857|874|871|869.7|859.6|882.4|892.5|879.7|878.3|884.4|869.7|884.3|868.9|869.6|865.2|870.9|874.5|888.8|892.4|903|877.3|865|837.9|863.5|865|892.8|892.3|900.9|898.5|919.2|926.8|920.6||923|906.5|898.9|857.5|868.7|877.5|891.8|839.4|849.5||835.5|820.7|834.5|859|879.1|871.7|845.1|850.4|842.7|807.8|782.4|782.8|770.9|745|747.6|730.7|738.1|728.8|726.6|728.1|721|717.6|724|729|704.3|709.2|710|714|700.5|711.1|705.1|698.7|704.8|709.7|672.6|673.7|678.9|||677|668.7|663.4|675.2|685|675.5|669|675.4|676.6|689.2|675.4|656.7|675.3|673.3|661.4|668.4|655.5|658.6|676|666.5|666|676.5|695.4|709.5|703|705.8|702.9|707.6|708.4|696.7|707|701.7|709.6|711.2|718.1|718.5|729.1|728.5|736|727.9|717.6|719.3|724.9|707.5|722|730.9|742.4|751|759.2|763.8|762.8|765.9|772|767.2|759.5|741.6|746|745.6|758.8|727|728.4|710.2|723.6|738.1|736.5|742.4|754.5|755.8|750.6|751.2|763.4|737.3|754.4|743|770|782.7|777.3|781.8|795.2|771.9|796|803.1|825.6|836|840.7|825|827|832.8|843|855|840.5|838.5|805.3|838.5|847.8|820.7|780.6|772.6|794.8|816.8|847|836.2|814.2|819.1|815.9|820.7|838.4|816|811.5|783.9|774.1
06221|44465|/equities/polymetal?cid=44465|MOEX/MSCI_EEM||203.6|204|197.5|200|204.9|201.3|203|204.9|203.7|215.5|215.6|216.5|214.6||251.7||||||260.2|260.9||260|269.9|257|258|255.1|253.9|259.7|246.9|253.6|267.8|270.9|265.5|282.3|292.2|301.3|300.6|307.3|314.5|315.9|317.7|315.4|316.9|319.5||315.3|315.6|318|316.5|315.5||316.1|319.7|318.8|320.7|323.6|319.1|321|326.7|329.7|330.8|328.7|328.7|328.1|327.7|325.7|327.2|334|337.2|332.9|346.5|330.9|320.2|309.1|307.5|320.5|330.9|327.2|325.8|332.5|340.6|333.8|338.8|347|350.5|352.8|352|356.1||349.1|359.8|360.4|370|355.2|354|361.4|349.2|353.2||349.1|352|368.9|399.5|441.1|449.5|450.9|450.3|449|462|468|466.9|464.3|465.4|464|461|474.4|496.4|499|498.4|501.1|500.1|500.4|501.7|506.2|509.6|512.4|511.8|510.2|511.5|511.5|516.3|513.2|511.3|510.7|510.6|513.3|||506.1|505.1|512.6|529|540|537.8|530.4|504.8|506.9|504.6|498.6|498.6|502.6|495.5|497.6|500|510.1|502|504.9|492.3|484.2|475.8|480.8|514.4|477|395.5|482.2|559.4|564.3|540|529.1|526.7|528.5|527.5|533.3|535.6|540|542|541.9|544.3|539.1|537.6|543.5|538.3|547.7|547.3|543|549.5|545.7|548.6|560.3|571.8|560.2|557.9|561|545.5|537.5|525.8|520.9|525.7|501.5|499.9|500.3|502|503.9|515.1|519.5|519.8|528.4|548.3|524.3|482.2|527.4|534.1|||||||||||||||||||||||||||||||||||||
06222|13705|/equities/polyus-zoloto_rts|MOEX/MSCI_EEM||12300|12207.5|11408.5|11895|12207.5|12416.5|12140|12350.5|12470|12185|12098.5|12109|11892||11788.5||||||12331.5|12029.5||12052.5|12099.5|12367.5|12598.5|12460|12319.5|12556.5|12280|12560|12809|13085|13371|13770|13938.5|13915.5|14467|14498|14355.5|14170|14335|13905|13950|13910||13489|13515|13635|13202.5|13301||13226|13577.5|13784.5|13592|13311|13600|13861|14253.5|14235|14130.5|14469|14569.5|14562.5|14158|13710.5|13920|13455|13363.5|13105|13313.5|13000|12450|11985|11716.5|11523|11573.5|11481|11406|11666|11759.5|11534|11673|11760|11752.5|11870|11646|11741.5||11702.5|11752|11365.5|11592|11005|11014|11045.5|10904.5|11002||10774|10728|10735.5|10927.5|10846|11038|10999|11080|11111|11167|11152|11390|11310|11320|11295|11373|11413|11077.5|10981|10958|10951.5|10936|11052|11063|11003|11030.5|10966|10995.5|11049|10999|10851.5|10809|10898.5|10900|10800|10862.5|10830|||10674.5|10619.5|10670|10613|10496.5|10555.5|10593.5|10626.5|10403.5|10242.5|10194|9885|10061|9976|10050.5|10508|10602|10551.5|10752.5|10710|10971.5|10798|11079.5|11195|11001.5|11205|11339.5|11313|11338.5|11209|11220|11207|11263|11308.5|11256|11179|11285.5|11294.5|11351.5|11363.5|11413.5|11400.5|11472.5|11323|11650|11726|11577|11756|11759|11797|11829|11887.5|11928.5|11849.5|11715.5|11686|11513.5|11457|11569.5|11627|11486.5|11362.5|11370|11396|11181|11418|11237|11223|11094|11032|11159|11161|11418.5|11352|11642|11593.5|11456.5|11488.5|11471|11395.5|11389|11653.5|11857|12037|12073|11824|11671|11670.5|11674|11748|11455|11468|11404.5|11420|11491.5|11588|11317|11268.5|11521.5|11471|11678|11697.5|11505.5|11504.5|11639.5|11622.5|11820.5|11799.5|11785|11892|11685
06223|960754|/equities/qiwi-plc?cid=960754|MOEX/MSCI_EEM_SMALLCAP||147.4|147.6|136.6|160.6|168.2|169.2|169|171.8|173|173.6|175.2|175.4|175.4||177.4||||||175.6|173.8||179|167.2|168|168|168|168.4|169.4|169|184.4|198.6|199.2|197|184.2|185.8|190.4|192|184.2|190.8|192.8|195.6|200.4|200.4|193.6||197.8|208.4|215.4|221.6|220.4||180.5|184|184.5|186.5|187|189.5|191|191|192|193|194.5|194.5|193|193|198.5|202.5|208|209.5|211|212|213.5|210.5|209|211.5|213.5|217.5|211.5|207.5|214|211|214.5|218|225|229.5|223|234.5|260||228.5|238|248.5|254|212.5|206.5|243|258.5|278.5||272|327.5|480|484.5|489|494|468|471|449.5|451.5|454.5|458.5|468.5|472.5|476|478|478|482|483|475.5|488.5|465.5|509.5|520|538|614.5|626|622|630|627.5|594|608|618|619.5|607.5|616|595.5|||557|538.5|561|592|612.5|589.5|579.5|574.5|579|469.5|445.5|430.5|440.5|432|446|467|473|473|487.5|474|501|517|532.5|532.5|537|552.5|552|560|567|573.5|576|578|580|567|596.5|608.5|617|620|622|624.5|621|622|633|628.5|628.5|620.5|627.5|642.5|644|642|644|635.5|634.5|637.5|623.5|621|620|620.5|624|631.5|629|630.5|625|633|638.5|639|642.5|644|638|641|646|639|614.5|593.5|640|642|622.5|648.5|671|619.5|642|653.5|661|675|685|682|664.5|631.5|631.5|636|628|636|626|637.5|642.5|641|640.5|656.5|643|636|656.5|650|641|634.5|637.5|657.5|674|657.5|639.5|614.5|618
06224|13707|/equities/rosneft_rts|MOEX/MSCI_EEM||527.4|526.7|502|525|560.2|555.15|561.35|574.1|573.15|576.85|565.35|559.8|561.25||547.5||||||565.1|555.5||562.85|563.25|571.65|566.3|562.2|568.95|562.95|556.65|566.4|575.65|573|578.25|585.1|593.15|596.85|594.6|591.9|591.95|592.6|599.2|589.8|589.45|579.4||578.5|579.95|579.05|582.3|582.3||582|583.15|581.3|579.8|576.3|580.85|583.15|585.35|579.15|584.35|589.1|589.75|576.15|575.25|573.2|568.4|574.5|576.1|578.05|576.9|572.9|568.85|565.75|565.75|555.4|556.1|558.05|554.2|562.8|560.3|565.35|583.1|584.2|584|581.45|588.25|588.35||589.45|585.15|585.55|582.5|577.45|578|568.5|568.2|575.55||562.35|562.35|572.1|586.25|585.5|589.15|590.05|592.75|588.95|589.75|587.75|589.7|593.55|592|583.95|576.5|575|573.95|575.75|573.9|574.65|575.75|579.9|577.95|574.95|573.95|574.75|578.4|581.4|584.2|579.6|601|600.55|602.3|604.05|601.15|604|||593.2|591.9|594.55|589.3|584.45|583.75|577.1|578.6|574|566.65|561.5|535.7|555.85|549.55|555|564.7|560.6|565.55|574.35|565|575.15|584.3|593.45|589.9|578|578.85|580.8|581.75|583.4|581.5|583.3|572.75|585|591.3|598.3|598.3|583.1|581.65|583.95|588.95|581.5|586.25|579.5|574.55|587.2|594.6|583|590.5|586.2|593.3|602.9|595.25|586.8|573.05|568.65|561.85|546.05|540.35|549|552.5|534.2|534.7|533.95|538.9|535.55|537|535.7|529.95|517.85|520.65|513.9|508|529.35|544|557.1|562.8|556.3|555.15|562|549.1|557.95|564.6|578.8|574.4|567.25|559.15|556.15|556.9|558.3|545.55|538.85|539.8|534.5|549.5|547.45|548.2|544.45|532.95|546.3|539.75|549|535.2|533.2|527.9|524.6|521.95|526.7|522.95|516.7|508.75|500.65
06225|21316|/equities/rosseti-ao|MOEX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06226|21419|/equities/rostelecom|MOEX/MSCI_EEM_SMALLCAP||84.81|84.11|80.21|85.39|85.96|84.32|85.41|86.94|89.29|90|90.99|91.03|92.75||93.4||||||92.96|92.82||90.01|92.82|94.82|92.95|92.8|94.71|92.55|91.71|94.12|97.07|100.4|100.84|105.37|106.4|106.8|103.42|104.41|107.87|102.12|96.24|95.72|96.34|96.84||96.66|96.36|96.99|95.62|95.79||96.76|96.9|97.3|97.78|95.68|95.81|98.06|99.44|99.43|98.35|99.29|99|97.25|96.32|97.17|97.39|97.81|97.9|99.29|100.13|100.93|103.05|102|97.49|95.1|94.02|93.5|92.58|95.06|96|90.44|91.46|92|90.05|91.09|91.98|92.41||92.81|90.82|91.39|91.7|93.06|91.25|91.49|90.54|88.24||85.9|86.77|85.68|86.82|84.15|83.71|80.5|79.83|75.08|74.56|75.22|75.87|76.33|75.45|75.75|76.12|76.8|76.16|76.59|76.87|75.25|75.61|76.32|76.96|75.53|76.1|76.65|74.89|74.37|72.52|72.73|71.97|71.48|71.29|70.28|70.09|70.41|||68.49|68.98|70|69.87|70.27|71.4|71.5|72.55|72.56|71.34|70.31|68|69.42|69.67|70.6|72.03|72.35|70.43|72.89|74.15|74.82|81.58|81.33|81.3|80.6|80.88|81.02|81.88|81.81|83|81.55|80.35|81.5|80.67|81.65|78.35|77.95|76.84|76.79|75.67|74.7|75.44|75.3|75.22|76.2|76.09|76.76|77.52|77.5|77.55|77.39|77.8|77.51|78.7|75.79|75.66|76.1|74.15|74.76|75.49|72.55|72.52|72.4|72.67|72.83|73.42|73.8|74|73.1|73.32|71.95|71.5|73.11|72.36|74.67|74.77|74.29|75.52|76.45|75.61|76.13|75.56|77.85|76.77|76.2|75.95|75.88|75.31|75.23|75.52|74.73|74.82|74.35|75.75|76.25|76.38|74.45|74.02|75.25|74.42|76.6|76.9|76.93|76.82|76.84|76.2|79|75.46|75.45|74.79|73.62
06227|13754|/equities/gidroogk-011d|MOEX||0.6051|0.6177|0.597|0.6112|0.633|0.6382|0.6457|0.6503|0.6596|0.6622|0.672|0.6658|0.6678||0.6726||||||0.65|0.6445||0.6457|0.6407|0.6487|0.6547|0.6528|0.6579|0.6424|0.6317|0.6477|0.6794|0.6765|0.6845|0.6989|0.722|0.7223|0.7197|0.7203|0.735|0.734|0.7318|0.7336|0.7366|0.7262||0.7257|0.7241|0.7215|0.7256|0.7238||0.7274|0.7258|0.7233|0.7225|0.7241|0.7219|0.7361|0.7343|0.7375|0.7381|0.7382|0.7333|0.7321|0.7326|0.7369|0.7336|0.7312|0.7337|0.7344|0.7464|0.7351|0.726|0.7162|0.7186|0.7217|0.7218|0.7267|0.7205|0.7287|0.7267|0.737|0.7476|0.7495|0.7573|0.7694|0.766|0.771||0.7777|0.782|0.7667|0.7721|0.7613|0.7588|0.754|0.7455|0.7388||0.7302|0.7317|0.7351|0.7507|0.7504|0.7601|0.7654|0.7703|0.7667|0.7626|0.77|0.7755|0.7773|0.7789|0.7663|0.772|0.7827|0.79|0.7965|0.7513|0.7596|0.766|0.7692|0.7702|0.7565|0.7575|0.7538|0.75|0.7579|0.7601|0.7634|0.7577|0.759|0.7482|0.7356|0.7409|0.7328|||0.7113|0.7093|0.7209|0.7171|0.72|0.7256|0.7243|0.736|0.7383|0.7368|0.7282|0.7096|0.7279|0.7141|0.7084|0.7171|0.7151|0.7296|0.7626|0.7541|0.7632|0.795|0.8119|0.8121|0.8082|0.7936|0.7845|0.7959|0.7972|0.7976|0.7828|0.7784|0.7911|0.7899|0.8075|0.8075|0.8147|0.8174|0.815|0.8196|0.8053|0.812|0.8185|0.8212|0.8381|0.8401|0.8514|0.8765|0.8817|0.8729|0.8731|0.8651|0.8586|0.8607|0.8705|0.8394|0.8387|0.8376|0.858|0.8535|0.8364|0.8346|0.8365|0.8334|0.8526|0.8734|0.8836|0.8876|0.8694|0.8781|0.8505|0.8374|0.8432|0.8489|0.8956|0.9118|0.8939|0.925|0.951|0.9238|0.9577|0.9617|1|1.0278|1.0257|0.9879|0.9917|0.9396|0.9151|0.9258|0.8931|0.8901|0.8783|0.9003|0.9037|0.8922|0.8871|0.8843|0.88|0.9077|0.9184|0.9009|0.8937|0.8837|0.8904|0.9099|0.9548|0.8541|0.861|0.8698|0.8392
06228|13711|/equities/sberbank_rts|MOEX/MSCI_EEM||292.45|295.87|316.77|320|324.07|325.11|324.66|328.2|328.35|327.1|327.15|327.12|324.55|319.8|317.25|314.14|314.15|310.7|314.34|317.65|319.35|317.71||317.8|317.28|319.9|313.08|314.72|316.49|310.95|313.11|316.63|320.38|318.22|317.09|321|323.54|322.93|320.64|321.08|323.16|322.91|319.7|318.12|314.85|313.49||311.21|308.22|306.01|307.53|307.37||308.24|308.97|309|308.41|307.94|307.39|314.99|307.38|307.99|306.59|308.29|307.99|307.1|306.95|306.48|306.76|307.75|306.1|304.61|306.72|300.38|300.43|298.72|299|295.1|294.11|293.9|292.99|295.62|295.4|295.2|298.87|298.3|295.83|298.85|300.9|299.79||300.4|297.71|298.4|299.17|295.38|292.19|291.75|292.52|291.25||284.77|282|283.9|288.93|288.33|290.24|289.06|287.07|287.28|283.5|282.17|284.41|278.67|277.84|276.74|276.86|276|275.67|274.05|272.65|272.81|273.77|275.9|274.93|274.86|277.07|278|276.01|275.96|275.84|275.71|274.49|275.28|276.76|273.62|274.12|274.56|||270.82|271.74|271.08|271.9|271.08|271.3|265.19|266.61|267.35|268.4|268.21|256.64|260.45|257.6|256.89|265.16|265.12|267.58|279.62|270.96|273.97|277.5|276.8|279.91|282.33|286.85|286.19|286.16|282.79|282.91|281.6|279.7|282.89|280.87|283.97|280.19|276.65|278.15|273.31|273.42|268.54|269.06|269.68|268.35|269.89|269.7|269.9|273.73|271.27|270.1|269.8|268.65|267.9|270|268.15|263.51|264.5|260.21|263|265.25|262.93|259.38|259.53|259.65|258.98|260.72|257.67|256.1|255.87|252.65|251.99|250.16|253.77|252.72|259.07|260.83|260|258.18|262.4|256.25|255.68|258.79|263.5|264.75|267.39|265|264.85|264.7|265.68|266.93|260.5|259.63|256.4|261.45|261.15|261.14|258.5|256.02|260.42|260.45|266.23|266.91|263.91|264.62|261.92|264.12|269.11|268.57|268.5|267.4|249.25
06229|13712|/equities/sberbank-p_rts|MOEX||292.38|295.99|316.78|319.9|324.36|325|324.51|328.4|329.4|328.34|327.9|327.7|324.37||317.13||||||319.97|318.18||318.22|317.92|320.01|313.79|315|316.16|310.56|312.99|317.43|320.58|319.06|317.78|321.58|323.71|322.78|320.84|321.14|323.37|322.82|319.66|318.18|315.09|313.57||311.28|308.27|306.23|307.7|307.96||308.87|309.51|310.19|309.5|308.61|308.88|315.72|308.19|307.92|306.65|308.59|307.87|306.9|307.1|306.92|306.78|307.66|306.51|304.71|306.63|300.6|300.83|299.03|299.07|295.19|294.54|294.19|292.97|296|296.22|295.44|298.85|298.95|296.39|299.06|301.37|299.89||299.97|298.28|298.88|299.38|294.7|292.2|291.89|292.53|290.95||284.57|282.14|284.38|288.88|288.31|289.99|289.17|287.11|287.13|283.56|282.01|284.34|279|278.18|276.86|276.89|276.07|275.7|274.42|272.93|272.9|273.71|275.94|275.19|275.47|277.51|278.58|276.38|276.29|275.82|275.65|275.24|275.98|276.98|274.11|274.6|274.81|||272.22|271.85|271.23|271.92|270.81|271.05|264.72|266.61|267.18|268.11|267.7|256.6|260.1|257.8|256.75|264.68|264.9|267.62|279.15|270.3|273.85|276.95|276.79|279.6|281.87|286.38|285.12|285.63|282.48|282.27|280.79|278.91|281.49|279.54|282.74|279.3|276.05|276.85|272.61|272.75|268.39|268.5|269.12|267.93|269.11|269.24|269.6|272.87|270.85|269.75|269.57|268.23|267.55|269.95|268.04|263.21|264.01|260.16|262.89|264.76|262.45|259.24|258.93|259.37|258.68|260.41|257.28|255.6|255.45|252.4|251.82|249.86|253.59|252.59|258.73|260.39|259.43|257.95|261.78|256.03|255.55|258.26|262.94|264.63|266.82|264.61|264.75|264.25|265.17|265.2|259.88|258.92|256.47|261.19|260.94|260.51|258.09|255.72|260.89|260.11|265.86|266.5|263.2|264.12|261.23|264.04|268.2|267.15|266.67|265.29|247.93
06230|13713|/equities/severstal_rts|MOEX/MSCI_EEM||1471.6|1474.6|1393.6|1450|1523.2|1528.8|1522.2|1562.8|1569.8|1577.6|1549.8|1543.2|1542||1587.8||||||1836.4|1837.4||1832.2|1852.6|1841.4|1826.8|1833.8|1841|1840.2|1778|1848.6|1928.2|1887.6|1942.6|1990.8|1997.6|2006|1968.4|1951.4|1970.2|1972.6|1970.6|1967.2|1976.2|1960||1928.2|1919.2|1898|1915.4|1904.2||1927.6|1931|1871.2|1873|1864|1856.6|1879|1864.4|1863.6|1860|1831.2|1835.2|1831.6|1832.8|1849|1859|1840|1818|1824.8|1857.6|1865.8|1857.4|1877.8|1861.4|1883.8|1846|1832.8|1774.2|1796.4|1741|1719|1731.8|1721.8|1705.4|1735.2|1726.2|1720||1704.2|1685.4|1679.2|1670.8|1671.2|1651.6|1634.8|1634.4|1615||1581.6|1568.2|1565.4|1604|1603|1613.2|1608.4|1609.8|1589|1587|1558|1591.2|1603.4|1621.2|1627.8|1672|1664|1683.8|1629.8|1602|1609|1614|1604.4|1619.4|1582|1541.8|1560.2|1550.2|1548.2|1561.4|1541.2|1443.2|1434.6|1467|1442.4|1419.4|1427|||1407|1408|1382|1375.2|1341.2|1333.8|1336.6|1330|1307.2|1283.2|1273.6|1216.6|1245.4|1240.6|1251|1270.4|1245|1252|1295.2|1274|1257|1268.2|1297.2|1304.2|1294.2|1317.2|1330.4|1349.8|1327|1332.4|1351|1350.8|1360|1356.8|1378.8|1366.8|1359.2|1375.2|1391.6|1386.2|1372|1359.8|1351|1354.8|1372|1362.8|1369.6|1387.4|1395.2|1399.8|1409.8|1396|1408.6|1422.2|1403.8|1378.2|1368.8|1358|1374.4|1368.4|1367|1372.2|1370.6|1358.4|1390|1368.4|1375.2|1378.4|1370.8|1331.8|1342|1268.8|1285.2|1286.8|1292.8|1311.4|1293.6|1295.8|1326.6|1289|1316.6|1342|1370|1411|1432.2|1431.6|1427.4|1385|1358.6|1385.4|1360|1346.8|1302.6|1329.6|1299.8|1302.2|1291|1278|1305.6|1307.8|1345.4|1356.4|1339.4|1326.2|1327.4|1348.4|1399|1364|1364.6|1367.6|1334.8
06231|13716|/equities/surgutneftegas_rts|MOEX/MSCI_EEM||28.165|28.485|27.35|28.085|28.31|28.945|28.995|29.815|30.05|30.22|29.46|27.905|27.955||27.72||||||29.125|29.06||29.07|29.12|29.83|28.79|28.64|28.865|28.43|28.58|29.49|30.64|30.16|30.17|31.74|32.79|32.88|32.97|33.15|33.275|34.06|33.82|35.435|35.99|36.96||36.36|36.49|35.845|35.2|34.91||35.005|35.485|33.405|33.355|33.02|33.435|34.96|34.24|32.9|32.26|32.94|32.74|31.42|31.14|31.535|30.9|31.705|30.865|30.71|31.05|30.89|31.225|29.88|29.17|29.32|29.07|29.3|28.39|28.25|28.595|28.85|29.48|29.26|29.24|29.38|29.7|29.615||29.825|29.785|29.74|29.7|29.31|29.405|29.175|29.485|29.285||28.52|28.645|28.995|30.22|30.255|30.78|30.4|30.5|30.28|30.15|29.75|30.21|30.33|30.2|30.45|30.895|29.145|29.025|28.93|29.035|29.185|28.895|29.19|29.035|28.715|28.99|29.695|29.65|29.845|30.125|29.555|28.695|28.36|28.46|27.67|27.595|27.435|||26.885|26.755|26.995|27.35|27.5|27.54|27.56|28.225|28.06|28.28|27.715|26.86|27.31|26.925|26.92|27.9|28.02|28.055|29.74|29.91|30.855|31.57|31.81|32|31.62|32.06|31.95|32.2|32.345|32.04|32.305|31.175|32.06|31.58|32.305|32.61|32.78|32.57|32.06|32.43|31.775|31.87|32.345|32.675|32.98|32.785|32.575|33.24|32.82|32.275|32.615|32.895|32.96|32.95|32.785|32.48|32.235|31.88|33.29|33.385|33.835|33.725|32.785|33.37|32.59|31.53|30.025|29.065|28.735|28.92|28.66|28.455|29.2|29.425|30.355|30.57|30.27|30.425|30.9|30.125|30.685|31.285|32.215|32.3|32.14|31.41|31.34|31.375|31.335|30.92|30.51|30.595|30.2|30.75|30.435|30.595|30.38|30.2|31.015|31.18|32.26|31.43|30.79|30.755|30.65|31.05|31.785|31.49|31.375|29.785|29.255
06232|13717|/equities/surgutneftegas-p_rts|MOEX/MSCI_EEM||63.575|64.125|61.3|62.72|65.255|66.495|65.96|67.485|68.57|67.945|67.175|66.255|65.435||63.875||||||68.01|67.605||67.94|68.545|69.58|69.04|68.835|69.365|68.415|68.455|69.66|70.52|69.83|69.725|70.705|71.61|71.995|71.8|71.755|72.125|72.425|72.375|70.05|70.49|69.02||68.3|68.2|67.85|67.68|67.3||67.415|67.81|66.5|66.875|66.825|67.14|68.515|68.63|68.685|67.81|68.39|68.75|67.89|68.03|68.09|67.32|68.08|67.03|66.425|66.345|66.815|66.875|67|64.92|64.765|64.485|62.875|61.945|62.32|61.845|60.915|61.79|60.99|60.995|60.685|61.58|61.13||61.75|61.36|61.7|62.16|61.855|61.97|62.085|62.19|61.29||60.105|59.7|59.23|61.2|60.35|60.175|58.18|58.42|57.325|57|57.005|57.36|57.38|56.9|56.95|56.93|56.55|56.315|56.57|56.73|56.78|56.04|56.065|55.8|56.265|55.83|56.305|56.03|54.93|54.965|55.18|55.23|55.655|56.245|55.81|56.225|55.975|||55.35|55.34|56.16|57|57.78|56.85|56.83|57.51|56.365|56.13|55.69|53.005|54.585|53.8|53.18|55.45|55.95|56.385|57.625|57.17|57.82|58.45|59.12|59.48|58.255|58.54|58.375|58.68|58.96|58.47|59|57.18|58.06|57.205|58.2|59.08|59.5|58.04|57.78|57.985|56.33|55.705|56.24|56.54|57.01|56.36|55.37|56.28|56.3|53.125|54.44|55.39|55.685|54.9|54.34|52.865|53.5|53.08|55.715|55.71|56.44|56.82|55.43|56.65|56.94|57.935|53.155|50.555|49.735|49.06|48.65|47.74|48.665|48.6|49.405|49.87|48.42|48.975|49.36|47.41|48.33|48.945|50.08|50.6|50.44|49.75|49.765|50.24|50.14|49.795|48.895|48.73|48.035|49.17|49.38|49.61|48.575|47.9|48.86|48.48|50.6|49.52|49.19|49.245|48.075|48.765|48.905|48.03|46.93|46.795|45.81
06233|13738|/equities/tatneft-p_rts|MOEX||639.7|635|613|639.2|674|667.2|676.7|685.2|690.6|690.5|683.4|682.9|688.6||665||||||682.4|665.4||680|676.6|681.8|680.5|680.1|684|675.9|680.8|696|712|705.9|706.1|723.3|737|739.2|728.7|732.2|743|747.7|736.3|726.1|728|725.6||721.2|715.2|714.5|716.9|719.3||718.2|720.8|717.9|721.6|720.5|722.3|715.5|719.1|714.3|719|727.7|738.3|716.9|709.5|710.7|707|712.2|710.7|710.4|707|710.3|711.1|694.1|686.7|691.8|692.4|686.5|690|701.7|696.2|703.3|713.5|723.9|744.8|737.7|743.7|742.5||738.8|735.3|724.9|724.2|713.8|709.4|694.8|691.2|698.6||690.9|684.5|689.2|700.3|707.1|707.8|706.1|710|710.3|711.3|707.1|712.4|709.2|707.8|706|704.9|702|691.9|694.6|692.6|689|690.5|693.5|692.5|691.2|696.5|697.1|697|699|698.6|692.9|694.9|686.5|720.4|724.7|725.9|720.7|||707.9|709|719.9|692.9|676.2|660.9|656.5|658.6|653|641.7|633.2|615.1|625.6|621.6|622.3|632.4|624|621.4|632.9|620.6|629.7|635.8|637.4|639.2|638.4|647.9|639.7|638.8|629.5|614.8|615|598.9|609.6|609.9|608|609.1|604.2|607.3|598.8|601.2|588.7|594.2|599.4|599.5|615.8|617.4|613.8|619.1|620|621.8|625.1|628|630.7|629|630.2|629.6|619|618.7|649.6|644.3|638.1|633.7|633.7|634.5|629.2|614.3|608.8|602.1|593|594.3|597.3|588|600.4|599.8|604.6|596.4|589.3|592.3|594.6|582.5|586.1|590.9|600.6|598.4|592.7|586.5|584.6|587|584.6|582.3|579.6|574.6|567.4|579.4|573.9|567.6|559.8|556.5|564.2|564.8|559.9|553.8|548.6|542.1|539.2|525.1|530.8|523.8|516|515.5|509.6
06234|13718|/equities/tatneft_rts|MOEX/MSCI_EEM||653.9|650|635.1|660.5|694.9|692|699.1|704.2|710.4|710.9|699.9|702.7|701.2||683.9||||||695.3|678||693.2|686.3|695.7|692.9|691.6|694|685.5|688.5|702.8|715.2|710.8|713|732.1|743.4|745.8|734.2|733.4|746.5|751.9|739.7|731.2|729.8|728.9||721.8|718|715.1|718.4|719.7||718.3|720.6|718.8|722.2|717.6|719.6|711.4|716.4|715.3|722.6|728.2|736.5|714.9|708.9|709.2|706.1|710.8|709.1|710.8|707.2|709.3|711.5|694.3|687.9|689.4|692.8|689|694.5|703.7|695.7|702.7|714.9|725.7|749.2|746.6|753.2|753.7||749.3|743.3|730.4|732.5|717.3|718.8|705|696.7|702.5||694.3|688.1|694.3|703.5|707.8|709.3|707.7|712.1|711.6|712.1|709.6|715|710.3|709|706.9|704.4|703.5|692.2|694.1|693.5|689.3|691.1|695.4|695.5|690.3|698|697.8|699.2|701|697.8|689.1|694|686.7|722.9|725|725.9|720.9|||710|708.2|717.7|698.3|676|661.5|658.5|658.4|653.4|643.6|635.3|617|628.7|625.5|625|637.7|626.2|622.2|635.2|623.7|632.5|638.8|638.7|641.2|638.4|648|641.1|640.8|634.2|615.4|615.5|602.1|611.8|610.7|616.3|620|615.2|614.5|611.2|609.7|601.7|602.7|606.3|607.6|621.2|622.4|613.6|622.3|625.5|626.6|630.4|633.1|632.3|628.5|628.9|628.3|617.6|618.8|649.5|643.7|638|633.8|634.2|639.1|639.3|625.4|619.4|615.3|603.4|604.6|610.8|597.6|611.8|610.1|626.2|614.8|602.5|604.7|606.6|588.4|595.5|603.7|608.8|607.2|602.5|593|590.2|589.4|586.5|587.5|587.7|581.6|575.9|590.3|584.6|575.1|568.2|563|574|576.3|577.4|574.9|569.5|555.5|548.7|541.9|547.7|537.5|526.5|523.5|516.5
06235|1153662|/equities/tcs-group-holding-plc?cid=1153662|MOEX/MSCI_EEM||2692.5|2740.5|2606|2673.5|2795|2815.5|2831.5|2907.5|2939|2989.5|2968.5|2958.5|2959.5||2880||||||2906|2886||2890.5|2886.5|2957|2912.5|2919|2893|2804|2810|2897|2929|2867|2822|2909.5|2967|2954.5|2999.5|3022.5|3060|3089.5|3100|3095|3087.5|3100||3086|3136.5|3153.5|3055|3079||3084|3090.5|3090.5|3097|3098|3103.5|3065.5|3073.5|3071|3028|3069|3101|3086.5|3108|3134|3129|3153.5|3140|3128|3174.5|3186|3205|3163|3119|3155|3135.5|3096|3012|3067|3149.5|3252.5|3067||||||||||||||||||||||3057|3103|3109.5|3056|3066|3145|3277.5|3195|3175|3157.5|3185.5|3183|3219.5|3162|3093|3069.5|3077|3107.5|3133|3108.5|3148|3184|3271|3426|3355.5|3278|3293.5|3294.5|3250|3236|3261|3285|||3210.5|3211.5|3183|3084.5|3084.5|3032|3006|3050|3073.5|3020|2999|2990|3016.5|3036|2936|3105.5|3108.5|3079|3222.5|3243.5|3299|3344|3416|3430|3432.5|3469|3464.5|3530|3504|3465|3407|3395|3417.5|3421.5|3482|3481|3518.5|3543.5|3518.5|3434.5|3417|3424.5|3445.5|3416|3391|3425.5|3449|3497.5|3483|3480.5|3495.5|3533.5|3472|3514|3509.5|3475|3391|3325.5|3390|3353|3323.5|3280.5|3278|3267.5|3255|3258.5|3297.5|3287.5|3267.5|3273.5|3312.5|3260|3364|3355|3494|3527|3462.5|3521|3594.5|3453|3493|3539.5|3644.5|3741|3762|3639.5|3670.5|3554.5|3568.5|3584.5|3509|3529|3558|3611.5|3616.5|3592|3549|3498|3575|3591.5|3729.5|3684.5|3533.5|3537|3524.5|3518|3639|3546|3520.5|3546.5|3399
06236|21302|/equities/e.on-russia|MOEX/MSCI_EEM_SMALLCAP||1.753|1.786|1.727|1.795|1.88|1.899|1.915|1.913|1.926|1.931|1.916|1.929|1.92||1.917||||||2.017|1.981||1.978|2.001|1.977|1.935|1.962|1.964|1.91|1.915|1.974|2.002|1.983|1.955|2.028|2.077|2.072|2.06|2.049|2.117|2.17|2.153|2.189|2.204|2.221||2.209|2.234|2.159|2.161|2.165||2.195|2.211|2.218|2.168|2.163|2.171|2.23|2.162|2.181|2.195|2.241|2.084|2.056|2.063|2.078|2.069|2.074|2.055|2.079|2.106|2.079|2.086|2.07|2.083|2.041|2.029|2.047|2.01|2.041|2.042|2.026|2.062|2.081|2.083|2.119|2.105|2.118||2.142|2.154|2.166|2.181|2.196|2.174|2.171|2.199|2.195||2.15|2.083|2.129|2.214|2.301|2.31|2.266|2.303|2.258|2.194|2.233|2.124|2.143|2.138|2.157|2.156|2.17|2.181|2.148|2.109|2.112|2.122|2.107|2.103|2.096|2.106|2.108|2.079|2.112|2.108|2.128|2.112|2.129|2.091|2.054|2.055|2.045|||1.987|2|2.023|2.031|2.022|2.031|2.015|2.052|2.092|2.075|1.972|1.851|1.885|1.824|1.846|1.921|1.926|1.913|1.983|1.911|2.004|2.025|2.08|2.121|2.131|2.174|2.233|2.267|2.25|2.26|2.233|2.23|2.279|2.21|2.246|2.319|2.364|2.38|2.385|2.391|2.377|2.373|2.359|2.366|2.405|2.362|2.365|2.401|2.416|2.433|2.317|2.318|2.319|2.35|2.308|2.295|2.3|2.256|2.317|2.322|2.256|2.239|2.237|2.269|2.298|2.306|2.356|2.344|2.296|2.31|2.31|2.299|2.257|2.286|2.397|2.438|2.345|2.442|2.521|2.386|2.422|2.455|2.569|2.509|2.533|2.562|2.379|2.359|2.183|2.169|2.151|2.133|2.102|2.133|2.124|2.051|2.04|1.996|2.056|2.044|2.116|2.102|2.058|2.063|2.096|2.111|2.173|2.158|2.168|2.137|2.009
06237|1061926|/equities/x5-retail-grp?cid=1061926|MOEX/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2798|2780|2832.5|3091|2935.5|2940.5|2911|2910|2825|2871.5|2822.5|2748|2685.5|2695|2695|2717.5|2733|2703.5||2708|2623.5|2673|2699.5|2610|2609|2582.5|2497.5|2501||2369.5|2335.5|2358.5|2438.5|2491.5|2494|2482.5|2509.5|2450|2434|2404|2462|2355.5|2352|2391|2405.5|2379|2402.5|2295.5|2260|2272|2318|2296|2308.5|2209|2234|2256.5|2267.5|2326|2306.5|2316.5|2230|2235.5|2259|2203|2208|2222.5|||2204|2107|2080.5|2019.5|2023|1995|1994|2019.5|2020.5|2040|1954|1892|1926.5|1919|1900|2003|2012.5|2008|2065|2031.5|2074|2122.5|2149.5|2151|2140.5|2179|2180|2204|2186|2223.5|2204.5|2198|2235|2237|2294.5|2287.5|2310|2307.5|2339.5|2320.5|2277|2293|2271|2271.5|2333.5|2366|2372|2414.5|2401|2379|2389|2376.5|2374|2385|2401.5|2329|2325.5|2323|2344|2302|2296|2280|2289.5|2321.5|2259.5|2234|2252|2246|2223|2115|2126.5|2141|2251|2299|2392|2426|2368|2374.5|2410|2326.5|2263|2243.5|2325.5|2342|2366|2321.5|2332.5|2328|2350|2369.5|2347.5|2334.5|2299|2315|2281.5|2237.5|2229|2150|2161|2159|2204.5|2197|2180.5|2204|2076.5|2120.5|2205|2099|2103|2119|2132
06238|102063|/equities/yandex?cid=102063|MOEX/MSCI_EEM||||||||||||||4071.2||||||||4071.2|4048||4102|4125.6001|4222|4204.2002|4159.2002|4177.7998|4044.3999|3996.8|4032.8|4051|4038.3999|4084|4189.2002|4206.3999|4234|4106.3999|4196|4271|4361.2002|4355.2002|4489.7998|4407|4356.2002||4310|4356|4274|4236.3999|4177||4149.6001|4173.3999|4231.6001|4164.6001|4111.7998|4172.2002|4290.2002|4257.2002|4193|4199.7998|4049.6001|4046|3990|3946|3980|3954.6001|3959|3995|3960|3920.2|3868|3975|3994|4003.8|4007.2|4018.8|4024.6001|3834|3882|3948|3797|3686.2|3635.6001|3598.8|3588.6001|3499.6001|3544.3999||3623.8|3577.8|3627|3700.6001|3539.3999|3383|3375.8|3365.8|3404.8||3241.8|3246.2|3314.6001|3310.3999|3417|3444.2|3439.3999|3477|3304.6001|3290.3999|3306.2|3325|3108.6001|3047|3163|3108|3026|3078|2995|2873|2779|2645.8|2635.3999|2601|2569.8|2595.8|2652.3999|2647.2|2690.2|2631|2605|2586.3999|2607|2611|2576.8|2568|2581|||2540|2531.2|2550|2427.6001|2396.6001|2295.8|2267.2|2288.8|2242.2|2250.3999|2224.3999|2157.6001|2266.8|2257|2207.6001|2337.6001|2349.8|2320.6001|2418.6001|2397.8|2420.6001|2523.3999|2574|2602.6001|2593.2|2594.6001|2559.2|2573.3999|2572.6001|2573.3999|2572|2569|2620|2600|2577.2|2598.8|2611.6001|2614.8|2633.2|2638|2613|2625.6001|2639.8|2612|2603.6001|2666.6001|2682.3999|2737|2725.2|2677.2|2679.3999|2660.6001|2527.2|2527.3999|2530|2512.6001|2465|2444|2485.2|2477.3999|2482.2|2480|2379.6001|2386.8|2395.8|2402.2|2439.3999|2453.8|2391|2391|2410.2|2355.3999|2418|2442.2|2518|2568|2508.8|2550.8|2579.2|2488.8|2547.6001|2585.6001|2664.6001|2726.6001|2744|2690.2|2689|2668.2|2698.8|2670|2648.6001|2648.3999|2604|2710.8|2662.3999|2602.2|2581.6001|2570.6001|2615.8|2610|2704.2|2718|2723.2|2728.6001|2709|2731|2780|2709.3999|2670|2635|2636
06239|18595|/equities/alpargatas-pn-n1|BOVESPA/MSCI_EEM/EMCONSGROWTH||9.31|9.29|9.43|9.5|9.24|9.34|9.28|8.98|8.9|9.04|9.12|9.46|9.35|9.3|9.19|8.85|9.02|9.15|9|9|9.15|9.29|9.48|9.6|9.42|9.53|9.6|9.65|9.52|9.52|9.67||9.49|9.7|9.94|9.79|9.87|9.94|9.85|9.9|9.93|10.1|10.15|9.99|10.27|10.29|9.96|9.8|9.68|9.78|9.78|9.76||9.46|9.77|9.41|9.35|9.35|9.3|9.16|9|8.5|8.35|8.46|8.91|9.25|9.36|9.17|9.53|9.43|9.59|9.74|9.38|9.35|9.3||9.53|9.43|9.33|9.24|9.4|9.26|9.5|9.15|9.26|9.54|10.21|10.1|9.92|9.68|9.73|9.63|9.63|9.66|9.81|10.28|10.17|10.2|10.32|10.17|10.05|9.92|9.76|9.63|9.4|9.34|9.11|8.88|||8.62|8.02|8.13|8.22|8.07|8.29|8.4|8.58|8.33|8.44|8.67|8.79|8.54|8.33|8.11|8.33|8.27|8.54|8.79|9.03|9.07|9.05|9.24|9.53|9.69|9.38|8.97|9.59|9.31|||10.12|10.12|9.75||9.5|9.13|9.34|9.44|9.53|8.96|9.18|9.24|8.94|9.01|9.09|8.99|8.88|9.1|9.09|9.62|9.57|9.2|9.37|9.12|8.94|9.15|9.42|9.51|9.61|9.45|9.79||9.43|9.16|9.25|8.99|8.76|9|8.87|8.94||8.57|8.25|7.88|7.78|8.02|7.79|7.83|7.44|7.21|7.33|7.29|7.34|7.35|7.43||7.69|7.49|7.83|8.04|8.11|8.12|7.87|7.87|8.05|8.04|7.83|7.67|7.84|8.03|8.22|8.39|8.01|8.19|8.35|8.68|8.64|8.64|8.34|8.41||8.77|8.95|8.94|8.83|8.41|9|9.47|9.55|9.87|9.89|9.67|9.15|9.1|9.34|9.38|9.54|10.04|10.09|9.94|9.67|9.5|9.45|9.15|9.09|9.01|9.51|9.5|9.63|9.52
06240|18599|/equities/ambev-pn|BOVESPA/MSCI_EEM/EMCONSGROWTH||11.64|11.53|11.4|11.25|11.25|11.32|11.45|11.38|11.46|11.45|11.41|11.46|11.45|11.38|11.32|11.28|11.28|11.2|11.25|11.24|11.24|11.09|11.27|11.4|11.46|11.56|11.82|11.57|11.69|11.55|11.56||11.52|11.59|11.81|11.87|11.96|11.97|12.02|12.1|12.38|12.38|12.31|12.16|12.06|12.04|12.05|12.17|12.6|12.45|12.37|12.33||12.15|12.1|12.01|12.02|12.04|11.86|11.95|11.95|11.96|11.91|11.94|12.07|12.12|12.2|12.1|12.36|12.17|12.23|12.47|12.45|12.27|12.33||12.49|12.45|12.41|12.23|12.41|12.61|12.54|12.54|12.63|12.63|12.8|12.75|12.84|12.8|12.84|12.65|12.69|12.75|12.48|12.44|12.58|13.45|13.31|13.04|12.89|12.96|12.9|12.85|12.81|12.76|12.85|12.92|||12.95|12.95|13|13.23|13.09|13.07|13.07|13.08|13.04|13.25|13.2|13.2|13.2|13.37|13.36|13.35|13.34|13.43|13.35|13.59|13.59|13.56|13.76|13.62|13.71|13.6|13.65|13.6|13.71|||13.73|13.84|13.77||13.71|13.7|13.74|13.9698|13.8273|13.7512|13.7797|13.9698|13.5232|13.6087|13.5992|13.3806|13.2951|13.5327|13.3616|13.3806|13.01|12.6393|12.972|12.9054|12.7249|12.8769|12.8959|12.7724|12.9244|12.9244|12.991||13.0195|12.7629|12.6869|12.7439|12.8674|12.8959|12.8389|12.6298||12.3447|12.2212|11.746|11.6795|12.0026|11.8221|11.8981|11.8601|11.8696|11.8981|11.9076|12.1642|12.3638|12.3352||12.6298|12.5918|12.5158|12.5348|12.2497|12.5538|12.4018|12.4398|12.4588|12.3352|12.3257|12.3923|12.5633|12.4683|12.5823|12.8009|12.7629|12.7249|12.7534|12.8579|12.9625|13.029|13.181|13.0195||13.2856|13.3141|13.1715|13.181|13.1525|13.4756|13.5517|13.5041|13.2951|13.4851|13.7322|13.7037|13.5992|13.6467|13.5136|13.4756|13.4946|13.6182|13.6467|13.6562|13.6657|13.7797|13.9508|13.9793|13.9033|14.3024|14.2264|14.1219|14.2169
06241|18626|/equities/b2w-varejo-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||0.69|0.77|0.76|0.69|0.5|0.45|0.4|0.39|0.39|0.4|0.39|0.4|0.4|0.41|0.41|0.4|0.4|0.41|0.42|0.43|0.4|0.39|0.36|0.36|0.34|0.34|0.37|0.37|0.36|0.41|0.46||0.52|0.53|0.55|0.55|0.52|0.53|0.53|0.53|0.53|0.53|0.53|0.54|0.53|0.53|0.53|0.54|0.54|0.54|0.54|0.56||0.56|0.55|0.56|0.55|0.53|0.52|0.53|0.52|0.52|0.53|0.52|0.5|0.53|0.56|0.56|0.58|0.56|0.56|0.57|0.57|0.59|0.61||0.65|0.55|0.55|0.54|0.53|0.56|0.55|0.52|0.53|0.53|0.54|0.55|0.55|0.55|0.55|0.56|0.58|0.56|0.54|0.54|0.51|0.51|0.52|0.5|0.52|0.52|0.53|0.59|0.6|0.59|0.57|0.6|||0.65|0.68|0.71|0.73|0.72|0.79|0.81|0.82|0.8|0.83|0.83|0.8|0.8|0.82|0.82|0.83|0.81|0.8|0.84|0.85|0.82|0.79|0.84|0.87|0.87|0.87|0.88|0.9|0.9|||0.91|0.92|0.91||0.92|0.93|0.95|0.9|0.95|0.9|0.9|0.93|0.91|0.92|0.92|0.93|0.9|0.91|0.92|0.93|0.92|0.93|0.93|1.04|1.1|1.09|1.09|1.18|1.01|0.93|0.85||0.8|0.8|0.82|0.79|0.84|0.85|0.83|0.85||0.83|0.85|0.85|0.77|0.78|0.76|0.78|0.78|0.8|0.78|0.79|0.77|0.77|0.79||0.85|0.8|0.77|0.74|0.76|0.75|0.77|0.82|0.95|0.78|0.69|0.72|0.73|0.76|0.78|0.81|0.81|0.8|0.82|0.86|0.92|0.93|0.94|0.95||0.98|0.97|0.96|0.98|0.87|0.91|0.93|0.91|0.92|0.97|1|1.02|1.01|1.03|1.02|1.03|1.06|1.07|1.06|1.06|1.09|1.1|1.11|1.11|1.11|1.12|1.13|1.13|1.13
06242|1025085|/equities/atacadao-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH||10.67|10.73|10.4|10.34|10.35|10.14|10.12|9.63|9.05|9.03|9.02|9.16|8.79|8.95|9|8.91|8.92|9.03|9.11|9.15|9.52|9.41|9.4|9.63|9.46|9.73|9.85|9.8|9.81|9.97|9.92||9.97|10.23|10.33|10.25|10.39|10.88|10.75|10.76|10.68|10.7|10.63|10.75|10.94|11.13|11.53|11.9|11.65|11.22|11.34|11.15||11.17|11.62|11.55|11.19|11.2|11.36|11.23|11.35|11.27|11.22|11.51|12.04|12.07|12.6|12.93|13.48|13.67|13.4|13.67|13.46|13.15|13.43||13.63|13.9|13.52|13.44|13.51|13.45|13.43|12.82|12.64|12.4|12.56|12.16|12|11.7|11.82|11.77|11.85|11.37|11.37|11.68|12.09|12.22|12.7|12.35|12.31|12.83|12.54|12.05|10.84|11.13|11.25|11.54|||11.77|11.67|11.89|11.39|11.05|10.91|10.76|10.41|10.63|10.37|10.71|10.98|10.9|11.26|11.31|11.83|11.58|11.95|12|12.14|12.25|11.67|11.47|11.53|11.95|11.66|11.77|12|12.01|||12.45|12.39|12.27||12.31|12.49|12.5|12|11.68|11.62|11.94|11.69|11.33|11.09|11.06|11.32|11.4|11.14|11.07|11.47|11.34|11.31|11.59|11.4|11.22|11.45|11.1|10.82|10.66|10.67|11.1||11.03|10.62|10.54|10.45|10.94|10.75|10.33|10.15||9.67|8.97|8.7|8.86|9.22|8.62|8.81|9.12|8.95|8.85|9.03|9.56|9.98|9.87||9.79|9.48|9.22|8.98|8.7|8.83|8.5|8.76|8.9|8.89|8.85|8.71|8.92|9.15|8.9|9.22|9.38|9.57|9.91|10.66|10.75|10.34|10.25|10.17||10.18|10.62|10.64|10.55|10.26|10.65|10.85|10.59|10.54|10.8|11.04|11.25|11.36|11.85|11.26|11.26|11.32|11.24|11.8|11.92|11.78|12.05|12.1|12|12.87|13.32|13.64|13.72|12.67
06243|1008677|/equities/azul-sa-pref|BOVESPA/MSCI_EEM_SMALLCAP||8.83|8.63|8.47|8.9|8.63|8.22|7.8|7.49|7.23|7.3|7.34|7.81|7.31|7.74|7.95|7.68|7.73|8.06|8.45|9|9.12|9.2|9.3|9.55|9.18|9.23|9.61|9.37|9.17|9.41|9.47||9.28|9.63|10.12|10.36|9.85|9.98|10.43|10.22|10.07|10.25|10.84|11.09|11.18|11.03|11.08|11.12|10.96|10.93|10.95|10.16||9.75|10.03|9.77|9.22|9.59|9.94|10.13|9.94|10.07|10.47|10.47|10.69|11.16|12.41|12.76|13.71|13.3|12.96|12.9|12.55|12.6|12.97||13.04|14.12|14|14.08|14.06|14.27|14.4|13.79|13.82|13.49|12.62|12.74|12.5|12.09|12.29|12.09|12.31|12.36|11.9|12.25|12.09|12.28|12.57|11.73|11.74|12.02|11.82|12.36|11.97|12.2|12.16|12.14|||12.15|12.38|13.01|13.4|12.91|13.73|13.25|13.4|13.2|13.84|14.27|14.07|13.27|13.53|13.25|13.11|12.62|12.55|12.92|13.64|13.97|14.22|14.69|14.82|14.89|13.83|13.84|14.21|14.7|||16.01|16.57|16.26||16.3|16.41|15.84|16.27|15.91|15.9|16.81|16.84|15.83|15.99|16.12|16.85|16.3|15.9|16.02|17.01|16.89|17.44|17.8|17.63|17.5|17.21|17.4|17.08|17.52|17.51|17||16.73|15.39|15.35|14.65|14.64|14.31|13.39|14.2||12.99|12.88|12.43|12.79|13.36|12.85|13.2|12.93|12.36|12.81|12.92|13.51|13.55|12.96||13.64|13.33|12.41|12.79|13.03|13.25|12.85|13.59|14.48|14.08|13.8|13.89|13.98|14.39|14.59|15.11|13.53|13.94|13.54|13.1|13.69|13.71|13.67|13.67||13.81|14.09|14.81|14.93|14.49|15.04|15.01|14.87|14.98|15.34|16.2|16.01|15.69|15.91|15.32|15.63|15.85|16.97|17.05|18.22|16.59|17.53|17.25|17.22|17.17|17.42|17.71|17.7|17.56
06244|18628|/equities/bmfbovespa-on-nm|BOVESPA/MSCI_EEM||11.51|11.05|10.73|10.62|10.69|10.52|10.58|10.43|10.45|10.47|10.24|10.4|10.22|10.32|10.51|10.39|10.32|10.46|10.5239|10.4743|10.2859|9.9982|10.3156|10.4644|10.4049|10.6628|10.9901|10.6529|10.6231|10.6033|10.6132||10.7917|10.9802|11.0099|11.0496|11.0199|10.9703|11.3174|11.3373|11.3273|11.5059|11.4166|11.3769|11.1389|10.8512|11.119|11.5753|11.486|11.4166|11.2976|10.9703||10.7024|11.0496|11.129|10.7421|10.8512|11|11.1786|11.0893|11.0496|11.1488|11.2381|11.3869|11.615|11.8828|11.863|12.2895|12.0316|11.9026|11.863|11.6051|11.6348|11.6745||11.8927|11.9225|11.7514|11.7514|11.8502|12.2452|12.5908|12.1563|12.2057|12.176|12.3538|12.6007|12.6599|12.4229|12.3044|12.1662|12.097|12.0378|12.1464|12.2649|12.6698|12.4229|12.5247|12.2595|12.23|12.4265|12.5837|12.7114|12.4658|12.5051|12.4658|12.6328|||13.0061|12.9275|13.1927|12.9766|12.8391|12.9373|13.0552|12.8587|12.7703|12.9766|12.9864|13.1927|13.3892|13.4874|13.2418|13.5464|13.6053|13.4874|13.733|13.8804|13.8509|13.7035|13.6741|13.8116|14.0277|13.7232|13.4776|13.8804|13.9196|||14.1942|14.2234|14.3015||14.1552|14.1356|13.8235|14.1942|14.3795|14.3112|14.4673|14.0771|13.5113|13.5893|13.2089|12.965|12.9065|13.1211|13.2089|13.1991|12.9747|12.926|12.8967|12.604|12.604|12.8479|12.7016|12.526|12.7894|12.4187|12.604||12.3504|12.126|12.6431|12.0577|12.165|12.1553|11.9407|11.9114||11.2675|10.8285|10.809|10.9261|11.4431|11.2578|11.3163|11.0334|10.8773|10.731|10.8578|10.9944|11.4529|11.3163||11.7358|11.7553|11.4919|11.5505|11.4431|11.57|11.209|11.7065|11.9894|11.9114|11.7358|11.7748|12.0382|12.0285|12.179|12.7014|12.4982|12.653|12.7691|12.8658|12.7787|12.7304|12.4885|12.1306||12.1306|12.3531|12.6336|12.5563|12.5079|12.7884|13.127|13.0883|13.0496|13.2431|13.7364|13.4075|13.0399|13.2141|12.9916|13.3592|13.5623|13.6494|13.7364|13.8041|13.8332|14.017|14.1524|14.2298|14.3846|14.2878|14.2588|14.4136|14.2394
06245|996550|/equities/banco-btg-pactual-sa|BOVESPA/MSCI_EEM||32.52|31.8|31.71|31.98|32.39|32.57|32.38|31.8833|30.9157|30.807|30.5207|32.19|32.44|32.73|32.88|32.48|31.83|32.25|31.94|31.67|31.9|31.88|31.69|32.23|31.6|32.68|33.3|32.49|32.27|32.56|31.59||31.93|32.24|32.23|32.1|32.54|33.11|34.11|34.44|35.05|35.62|35.45|34.69|34.07|33.52|33.21|34.61|35.32|35.15|35.32|34.17||33.4|33.94|34.1|32.6|32.75|32.75|33.32|32.62|32.53|32.74|33.3|33.64|34.3|34.72|35|36.33|36.32|35.4|35.79|35.47|35.48|35.51||36.43|37.1|37.29|36.92|36.69|37.27|37.3|36.4|35.95|36.27|37.18|37.4|36.42|35.56|35.63|35.57|35.69|35.55|36.02|36.01|36.39|36.39|36.56|36.95|36.95|37.82|38.03|37.31|36.89|36.42|36.72|37.02|||37.57|37.33|38.38|37.55|36.98|36.67|36.68|36.02|35.9|36.66|37.04|37|37.38|37.25|36.86|36.82|36.55|36.96|37.84|38.47|38.34|37.49|37.76|37.78|37.91|36.73|35.96|36.3918|37.079|||37.4574|37.4076|37.1387||36.6507|36.5113|36.4814|36.9096|36.8499|36.342|36.6905|35.6348|34.2206|34.38|34.2306|33.8919|34.131|34.6588|34.6081|34.8456|35.1622|34.3311|33.6385|33.4901|33.0449|33.3417|32.9757|32.3029|32.8767|33.1043|33.6979||33.7672|33.1537|33.5198|32.204|33.2725|32.5008|31.9071|31.6301||29.226|29.2853|29.2457|29.9185|30.7892|30.522|30.5319|30.0372|28.9192|28.9489|29.0578|29.9185|30.5022|30.6309||31.551|30.7595|30.3637|30.6012|30.4825|30.5022|29.7602|30.3044|30.7397|30.3934|29.5722|29.8888|30.5715|30.6902|30.5022|30.7298|31.0662|31.9071|32.4513|33.2428|32.4909|31.3135|30.6506|30.334||30.6309|31.1255|31.4322|31.9566|32.1248|32.5107|32.7877|32.105|31.8577|32.2633|32.3227|31.1453|30.1263|30.3736|29.9284|30.7595|31.452|32.293|31.9368|32.5008|32.57|32.6492|32.6591|32.2025|32.6326|32.4566|33.0333|33.2385|33.0723
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||8.55|8.58|8.31|8.41|8.3|8.31|8.26|8.08|8.04|8.01|8.09|8.25|8.19|8.16|8.14|8.18|8.18|8.3|8.49|8.42|8.57|8.6|8.73|8.9|8.77|9.01|9.13|8.79|9.02|9.14|9.13||9.08|9.19|9.32|9.29|9.33|9.55|9.72|9.96|9.99|10.08|10.04|10.02|9.86|9.59|9.44|9.49|9.57|9.54|9.4|9.42||9.14|9.16|9.16|9|8.97|9.22|9.29|9.19|9.07|9.05|9.05|9.24|9.36|9.3|9.21|9.42|9.35|9.12|9.27|9.29|9.37|9.44||9.52|9.86|9.57|9.55|9.38|9.46|9.16|8.83|8.71|8.8|8.95|8.8|8.78|8.65|8.69|8.76|8.75|8.77|8.74|8.9|8.76|8.85|9.01|8.73|8.7|8.77|8.8|9.01|9.03|9.05|8.79|8.73|||8.91|8.41|8.44|8.52|8.26|8.37|8.04|7.86|7.81|7.9|7.99|8|7.85|7.95|7.87|8.03|8.01|7.98|7.94|8.24|8.28|8.11|8.57|8.53|8.51|8.3|7.92|8.28|8.32|||8.64|8.6549|8.4988||8.489|8.3524|8.4597|8.4402|8.2158|8.2548|8.2548|8.0499|7.5425|7.562|7.7865|7.6303|7.5425|7.6596|7.6889|7.8157|7.7572|7.6108|7.7279|7.562|7.6206|7.7279|7.7962|7.9621|8.0499|8.2938|8.4012||8.3329|8.0499|8.2353|8.0597|7.9133|7.7669|7.3376|7.4059||7.0254|6.8595|6.84|7.0254|7.1425|7.3083|7.5035|7.4742|7.4254|7.445|7.4059|7.5328|7.8645|7.7669||7.6303|7.6889|7.5913|7.6206|7.6694|7.5328|7.3279|7.7767|7.884|7.9816|7.8645|7.8645|7.9914|8.0206|8.0499|8.3719|8.3426|8.5378|8.7817|8.7817|8.5085|8.3329|8.1475|8.0109||8.0499|8.3231|8.5378|8.6354|8.5378|8.8403|8.6256|8.4109|8.2646|8.4792|8.5183|8.2451|8.0499|8.1768|8.0987|8.3426|8.3719|8.6939|8.811|8.8793|8.5671|8.6061|8.6744|8.3914|8.5085|8.9574|8.9769|9.0744|9.1525
06249|50509|/equities/bbseguridad|BOVESPA/MSCI_EEM||33.96|33.55|33.32|33.25|33.19|33.17|33.16|32.97|32.83|32.82|32.93|32.78|32.95|33.43|33.63|32.9|32.71|32.57|32.45|32.39|32.46|32.51|32.47|32.78|32.62|32.69|32.95|32.78|32.59|32.18|32.3||32.6|32.41|32.86|32.69|33.22|33.36|33.93|33.7|34.17|34.45|34.24|34|33.6|33.13|32.62|32.62|32.8|33.26|32.84|32.42||32.2|32.29|32.09|31.99|32.1|32.5|32.94|32.96|32.65|32.97|32.83|33.01|32.97|33.38|33.07|33.42|33.18|32.96|32.66|32.44|32.67|32.68||32.52|32.71|32.12|31.95|32.34|32.11|32.86|32.89|33.26|33.27|33.11|32.88|32.94|32.83|32.79|32.9|32.7|32.86|32.91|32.92|33.34|33.55|33.21|33.07|33.05|33.36|32.9|33.11|32.77|32.66|33.01|32.93|||32.79|33.2581|34.5499|34.2221|33.3063|32.8629|33.075|33.0171|32.6123|32.8629|32.5159|32.5255|33.0075|33.2678|33.3835|33.3063|33.1425|32.6894|32.2749|32.4773|32.1399|32.0821|31.9953|32.1977|32.3134|32.4677|32.7569|32.5255|32.6701|||32.4387|32.1785|32.4002||32.1592|31.9567|31.9567|32.1688|31.3591|30.9156|30.5011|29.9323|30.0866|30.0576|29.9902|29.9805|29.5756|29.5949|29.7106|29.7877|30.1733|30.3179|30.665|30.5686|30.7614|30.9445|30.877|30.7614|30.8288|30.636|30.9831||30.5107|30.289|30.1733|30.1733|30.7517|30.7517|30.6264|30.3179||30.0866|29.6528|29.4503|29.8359|30.2022|30.1444|30.2697|30.2312|30.3083|30.7132|30.7421|30.4722|30.5493|30.1733||30.6071|30.4914|30.7324|30.9156|30.7903|31.0409|30.8674|30.7903|30.0866|30.5589|30.3372|30.6842|30.877|30.5975|30.6168|31.0409|30.5396|30.6939|30.5011|30.5589|30.771|30.7999|30.6457|29.9902||29.9709|30.1926|30.2504|29.913|29.2864|29.6817|29.9323|29.6528|29.2479|29.2479|29.0647|28.8816|28.8141|28.8044|28.5924|29.8189|29.8281|30.0297|29.7548|29.5532|29.4707|29.3699|29.5623|28.8751|28.7009|28.6643|28.646|28.5177|28.6551
06250|18621|/equities/br-malls-par-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06251|18605|/equities/bradesco-on-n1|BOVESPA/MSCI_EEM||11.56|11.59|11.55|11.35|11.34|11.32|11.24|11.21|11.13|11.0927|11.1726|11.1527|11.1327|11.17|11.23|11.14|11.07|11.04|10.98|11.0609|11.0221|10.9253|10.9543|11.1771|11.1287|11.119|11.2061|11.0415|11.119|11.0926|11.0732||11.1216|11.2376|11.2667|11.2667|11.257|11.3634|11.5955|11.5955|11.6245|11.5374|11.5374|11.5955|11.5278|11.5568|11.5665|11.8759|11.9533|11.9146|12.079|11.9656||11.9367|11.9656|11.7821|11.5986|11.618|11.6469|11.618|11.6566|11.7435|11.8401|11.8787|12.0043|12.1202|12.3036|12.3712|12.6513|12.5161|12.4485|12.5065|12.4775|12.1974|12.1228||12.2868|12.3543|12.1807|12.0264|12.0746|12.3061|12.4218|12.1807|12.2289|12.0842|12.1517|12.1517|12.036|11.8721|11.7853|11.7467|11.8142|11.8817|11.7563|11.9422|11.8459|12.0096|12.0578|11.9519|11.9904|12.0096|12.0385|12.1252|11.8555|11.8267|11.7689|11.7881|||11.9422|12.0578|12.1637|13.984|13.3965|13.1364|13.2161|13.1584|13.12|13.1777|13.2258|13.1777|13.2065|13.2739|13.2546|13.322|13.447|13.6009|13.5817|13.8029|13.7548|13.8798|13.8991|14.1395|14.5243|14.5724|14.3319|14.5243|14.5173|||14.6806|14.623|14.5173||14.4597|14.2518|14.2611|14.4639|14.3532|14.2887|14.1136|13.7909|13.33|13.2931|13.3761|13.2378|13.2009|13.3669|13.2655|13.2219|13.1482|13.0285|13.1022|13.0378|13.1575|13.0746|12.8352|12.605|12.6418|12.651|12.6971||12.3564|12.071|12.2551|12.4116|12.3748|12.292|12.0433|12.0157||11.4566|11.3003|11.3922|11.4842|11.6773|11.4106|11.4842|11.4566|11.4474|11.5945|11.521|11.6497|11.7784|11.6497||11.8244|11.7141|11.6221|11.6221|11.6129|11.5853|11.2727|11.4408|11.6244|11.5142|11.2663|11.2663|11.4316|11.4867|11.4775|11.9917|11.9733|12.0743|12.0559|12.1202|12.0743|12.0376|11.9182|11.7529||11.7529|11.9182|12.0651|12.1136|12.1411|12.2878|12.4529|12.352|12.1136|12.1778|12.4253|12.2878|12.2053|12.2695|12.1686|12.3978|12.5812|12.6546|12.6638|12.728|12.5904|12.6821|12.728|12.8105|13.4524|13.5899|13.5558|13.6016|13.51
06252|18606|/equities/bradesco-pn-n1|BOVESPA/MSCI_EEM||12.64|12.67|12.67|12.46|12.46|12.46|12.32|12.27|12.23|12.251|12.3609|12.4008|12.3509|12.34|12.44|12.4|12.41|12.44|12.38|12.5749|12.4392|12.3132|12.3035|12.5362|12.4683|12.5556|12.6525|12.3907|12.4586|12.3433|12.2658||12.382|12.5078|12.5175|12.5562|12.4691|12.6821|12.9725|12.9048|13.0016|12.9338|12.866|12.9919|13.0016|12.9435|13.0209|13.3598|13.3307|13.3307|13.3404|13.3801||13.5348|13.5928|13.4188|13.2061|13.2158|13.2158|13.1288|13.1868|13.3124|13.3704|13.4381|13.5348|13.7378|13.9118|13.9215|14.2212|14.1342|14.0375|14.0762|13.9892|13.7185|13.6421||13.7676|13.8642|13.6518|13.4587|13.478|13.6518|13.8063|13.6325|13.7097|13.6228|13.8352|13.7483|13.6035|13.4394|13.3621|13.2849|13.3428|13.2463|13.1787|13.3052|13.257|13.4595|13.5173|13.3052|13.3245|13.498|13.4209|13.4691|13.1606|12.9967|12.9485|12.8906|||12.9774|13.0738|13.4595|16.0048|15.0696|14.7707|14.7524|14.7813|14.7043|14.8102|14.945|14.7909|14.7524|14.8102|14.8872|15.0605|15.0894|15.1761|15.1472|15.282|15.2242|15.3494|15.4265|15.6961|16.1294|16.2546|15.9079|16.1294|16.1111|||16.4382|16.3324|16.2362||16.1881|15.9486|15.9394|16.2072|16.2072|16.0872|15.9302|15.6624|15.0067|15.0806|15.2006|14.9605|14.9236|15.0806|14.942|15.0538|15.0077|14.8785|14.9523|14.814|14.9062|14.897|14.5096|14.2144|14.2698|14.2329|14.362||13.8823|13.5964|13.8731|14.076|14.0484|13.9746|13.6148|13.6241||13.007|12.8872|13.0715|13.2189|13.357|13.0254|13.0623|13.0623|13.0438|13.2926|13.2281|13.3478|13.486|13.3478||13.5505|13.357|13.2096|13.3294|13.3018|13.2465|12.8135|12.9711|13.1551|13.1091|12.8055|12.8423|12.9803|13.0171|13.1183|13.6242|13.569|13.7254|13.7254|13.753|13.6978|13.6426|13.477|13.2287||13.2287|13.4127|13.707|13.7724|13.7356|13.9286|14.2318|14.0664|13.6254|13.7999|14.1399|13.9469|13.8551|13.9561|13.8642|14.0112|14.0848|14.048|14.1215|14.2042|14.0848|14.1583|14.0939|14.195|15.2057|15.3159|15.2525|15.2892|15.1516
06253|18616|/equities/bradespar-pn-n1|BOVESPA/MSCI_EEM||19.24|19.16|18.97|19.1|18.99|19.12|19.25|19.15|18.76|18.84|18.51|18.26|18.2|17.93|18.05|17.97|18.23|18|17.89|17.83|18.01|18.24|18.16|18.37|18.34|18.28|18.55|18.35|18.65|18.79|19.2||19.41|19.8|20.14|20|19.99|20.07|20.21|20.1|20.15|19.97|19.93|19.95|20.13|20.1|20.28|20.21|20.33|20.3|20.23|20.21||19.93|21.46|21.07|20.93|21.13|20.99|21.15|21.19|20.62|20.65|20.43|20.88|20.63|20.83|20.84|21.18|21.22|20.42|20.69|20.84|20.93|20.76||20.59|20.41|20.12|20.29|20.3|20.58|20.59|20.34|20.15|19.5|20.11|20.15|20.17|20.19|20.55|20.71|20.56|20.79|20.67|20.84|21.2|21.33|21.64|21.33|21.77|21.78|21.54|21.67|22.15|22.25|21.85|21.91|||21.93|22.16|22.41|22.34|21.88|21.98|22.34|22.79|22.91|23.02|23.22|23.05|23.38|23.14|22.58|22.78|23.09|23.12|23.59|23.86|23.96|24.08|24.05|24.43|24.76|24.88|25.2|25.44|25.41|||25.66|25.62|25.5||25.43|25.43|24.85|24.96|24.6|24.41|24.51|24.37|24.25|24.31|24.29|24.17|24.19|24.4|24.49|24.72|24.4|24.14|24.44|24.41|24.3|24.48|24.77|25.1731|24.5569|23.9499|23.9219||23.6885|22.8762|22.9602|22.54|22.5027|22.6054|22.7081|22.5027||21.9518|20.8593|20.7099|20.4391|19.991|19.5334|19.7669|19.3187|19.2813|19.8602|20.1497|20.6632|20.6072|20.3738||20.8313|20.5885|20.5512|20.5325|20.4205|20.3551|20.7566|20.9714|21.2141|20.85|20.4578|20.5605|20.7753|21.2141|21.1768|21.8304|21.569|21.625|22.2319|22.0451|20.962|21.1021|21.0647|21.3449||21.8304|22.0825|22.3626|22.0638|21.0087|21.0554|20.9807|20.3551|20.0843|20.1404|20.5419|20.2804|19.9163|19.8976|20.0843|19.8042|19.991|20.4391|21.2141|21.2702|21.4102|21.5316|21.7744|21.7183|21.6343|21.569|21.8491|21.9331|21.5316
06254|18604|/equities/brasil-on|BOVESPA/MSCI_EEM||26.83|26.48|26.61|26.2|26.29|26.73|26.85|26.71|26.45|26.36|26.71|26.7|26.71|26.89|26.81|26.61|26.39|26.27|26.08|26.45|26.45|26.72|26.54|27.51|27.21|27.18|27.65|27.29|27.23|27.15|27.12||27.32|27.32|27.41|27.08|26.94|27.5|27.9|27.92|27.69|27.68|27.65|28.01|27.83|27.62|27.14|28.38|28.29|28.38|28.22|27.71||27.42|27.55|27.55|27.38|27.5|27.6|27.39|27.71|27.93|27.97|27.91|28.23|28.495|28.87|28.8|29.195|28.95|28.505|28.385|28.195|28.085|28.04||28.31|27.985|27.965|27.815|27.705|27.82|28.215|27.915|28.015|28.645|28.355|28.48|28.8|28.41|28.6979|28.9809|29.2588|28.8319|28.6334|28.7525|28.7227|29.1645|29.105|28.7575|28.4844|28.8419|29.0928|29.0243|28.8383|28.3244|28.5642|28.5593|||28.1776|28.6523|29.0928|29.1711|28.5544|28.251|28.2608|27.6294|27.5217|27.6636|27.8839|27.693|27.7273|27.6734|27.1889|27.37|27.0861|27.4042|27.3504|27.507|26.9784|26.8218|26.6407|26.6847|27.091|26.8609|26.5428|26.8267|26.8022|||27.1106|26.8511|26.8903||26.6456|26.5722|26.533|26.8463|26.7484|26.7288|26.1023|25.931|25.696|26.478|26.4829|26.2008|25.7825|26.3467|26.3467|26.4488|26.3953|25.6463|25.6074|25.2426|24.7855|24.8146|24.732|24.5626|24.3902|24.2609|24.0789||24.0837|23.9688|24.0598|23.7102|24.7446|24.4333|24.1603|23.9927||23.1786|23.1547|23.2073|23.3702|23.9784|23.4899|23.4851|23.5952|23.6288|23.7054|23.5234|23.6383|23.8538|23.3797||23.4516|23.2313|23.2696|23.3941|22.4794|22.4124|22.2447|22.5321|22.5943|22.8146|22.1059|21.9143|22.2304|22.3597|22.3214|22.8434|22.6422|22.6758|22.7715|22.6949|22.6327|22.6518|22.5301|22.1782||22.2448|22.3969|22.4778|22.5491|22.3969|22.7536|23.0864|22.958|22.3161|22.6109|22.9105|22.8106|22.2646|22.344|22.2552|22.0495|21.8625|21.9793|22.1991|21.9606|21.8484|21.97|22.1243|22.1617|22.2786|22.2412|22.143|22.5311|22.1056
06255|1155784|/equities/companhia-brasileira-de-distribuica|BOVESPA/MSCI_EEM_SMALLCAP||3.36|3.3|3.22|3.22|3.12|3.15|2.93|2.73|2.63|2.62|2.7|2.82|2.61|2.83|2.94|2.92|3|2.95|2.92|2.93|3.03|3|2.9|2.95|2.83|2.88|2.99|2.9|2.95|3.08|2.87||3.11|3.13|3.1|3.02|3.02|3.02|3.12|3.14|3.11|3.09|3.09|3.12|3.03|3.1|3.13|3.2|3.4|3.48|3.39|3.18||2.93|3.01|2.76|2.83|2.82|2.77|2.48|2.47|2.36|2.43|2.46|2.48|2.55|2.6|2.6|2.68|2.61|2.68|2.74|2.81|2.88|2.85||2.96|3.04|3.07|3|3.01|3.08|3.17|3.02|3.04|3.1|3.28|3.33|3.44|3.49|3.52|3.54|3.69|3.45|3.6|3.88|3.7888|4.1461|3.7042|3.2905|3.5538|3.7418|4.0145|3.7794|3.6666|3.6666|3.6008|3.6384|||3.723|3.7606|3.723|3.8264|3.6948|3.8734|3.9298|3.676|3.7418|3.8546|3.8922|3.8546|3.958|3.9674|4.0427|4.1555|4.0991|4.3059|4.4751|4.7008|3.8358|3.4504|3.5444|3.6854|3.8452|3.8546|4.1837|4.3529|3.9392|||3.817|3.8828|3.8358||3.7794|3.676|3.6478|3.723|3.8264|3.7606|3.7982|3.8734|3.817|3.7982|4.0709|3.8358|3.7418|3.6008|3.2059|3.3093|3.1495|3.2059|3.3093|3.2341|3.3469|3.4504|3.441|3.5162|3.5726|3.6102|3.6854||3.5632|3.5256|3.535|3.4974|3.6196|3.6384|3.582|3.6666||3.3469|3.4034|3.1401|3.1683|3.2529|3.0837|3.2811|3.2623|3.2529|3.2623|3.2905|3.4692|3.535|3.2529||3.394|3.5256|3.2247|3.1589|3.1025|3.1871|3.0837|3.1589|3.2905|3.1589|3.0555|3.1495|3.3187|3.3281|3.4128|3.582|3.8076|4.0897|4.1649|4.3059|4.4469|4.5127|4.5409|4.3153||4.3811|4.5127|4.6538|4.6256|4.6444|4.964|4.9546|5.1708|5.5469|5.9794|6.1674|5.3119|5.3389|5.347|5.1902|5.2551|5.2659|5.3957|5.5173|5.4822|5.4605|5.3767|5.4795|5.5038|5.5876|5.5957|5.5038|5.5957|5.5606
06256|18620|/equities/braskem-pna-n1|BOVESPA/MSCI_EEM||19.4|19.27|18.66|18.44|18.55|18.31|18.25|18.23|17.62|17.62|17.86|18.44|17.85|18.01|17.99|17.95|17.95|17.75|17.59|17.47|18.41|18.37|17.89|18.3|17.98|17.63|17.9|18.67|18.6|18.63|18.9||19.32|19.31|19.15|19.2|19.31|19.91|20.1|19.81|19.19|19.35|19.25|19.5|19.03|19.06|19.28|19.71|20.05|19.7|23.05|22.06||21.28|22.38|22.81|22.39|22.54|22.56|22.53|22.3|22.41|22.44|22.92|23.3|23.77|24.54|24.71|24.86|24.99|25.72|26.21|26.11|26.04|26.3||26.4|27.42|26.23|26.06|27.3|26.83|26.76|23.13|21.9|21.71|21|20.83|20.5|20.45|20.15|20.42|20.22|21.09|22.14|21.89|21.04|20.64|21.12|20.88|20.21|20.6|19.37|19.4|19.06|19.25|17.45|17.1|||17.35|17.52|17.58|17.77|17.58|17.58|17.85|17.81|17.72|18.78|18.55|18.29|17.8|17.81|17.26|17.65|17.71|17.87|18.41|18.94|18.93|18.59|18.99|19.8|20.51|20.11|20.67|20.5|21.1|||21.86|21.66|21.8||21.42|21.05|19.66|19.47|18.17|17.41|16.92|17.19|16.77|16.8|17.63|17.68|17.41|17.44|17.9|18.01|19.13|20.45|20|20.02|20.21|20.26|20.08|19.88|20.25|20.02|19.81||20.02|19.48|19.71|19.98|17.28|17.64|17.73|17.66||16.52|16.07|16.58|17.54|17.76|17.66|18.04|18.35|18.21|18.58|18.51|18.87|18.7|19.01||19.31|19.59|19.18|19.11|19.4|19.6|19.74|20.09|20.52|20.33|20.23|20.27|20.85|20.59|21.29|22.13|23.08|23.21|21.93|22.62|22.43|22.85|23.38|24.15||23.85|22.63|22.57|22.31|22.24|22.58|22.52|22.59|22.13|22.65|22.88|22.64|22.34|23.01|22.67|22.96|23.75|23.56|24.13|24.99|23.39|23.85|23.32|23.65|24.41|24.57|25.12|25.4|24.57
06257|18617|/equities/brf-foods-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||22.46|21.96|21.93|22.15|22.78|22.83|22.9|22.75|23.61|23.02|22.67|22.05|21.1|20.8|20.73|20.55|20.31|20.02|19.19|18.19|18.63|18.6|18.78|19|18.39|18.33|18.44|18.32|18.05|18.71|18.58||19.04|19.14|19.33|19.08|19.23|19.21|19.61|19.65|19.36|19.15|18.54|18.29|18.13|18.32|18.91|18.51|16.65|16.18|16.72|16.71||16.88|17.24|17.45|17.27|17.19|17.37|17.16|17.05|17.05|17.07|17.78|17.9|16.25|16.9|16.88|17.26|16.79|16.17|15.97|16.02|15.97|16||16.32|15.78|15.97|16.28|16.3|16.67|16.82|16.76|16.34|16.46|17.28|16.99|17.02|16.61|16.7|16.38|16.14|15.94|15.3|14.87|15.1|15.21|15.15|14.01|13.5|13.86|13.93|13.91|14.15|14.29|14.33|14.18|||14.48|14.54|14.81|14.85|14.49|14.33|14.33|13.95|13.75|14.26|14.61|14.47|14.15|14.61|13.64|13|12.41|12.57|13.03|13.13|12.87|12.5|12.68|12.72|12.7|12.76|12.57|12.6|13.25|||13.81|13.81|13.73||13.8|13.98|14.13|14.24|13.89|13.59|13.81|14.07|13.76|13.82|13.84|13.7|13.88|14.51|15.13|15.18|14.66|15.09|14.85|14.5|14.04|14.1|14.21|14.16|14.31|14.21|13.86||12.83|12.31|12.15|11.58|11.46|12.6|12.8|11.34||11.14|10.67|10.05|10.52|10.88|11.13|11.1|10.99|10.79|10.39|10.39|10.61|10.8|10.85||11|11.25|10.84|10.68|10.49|10.45|10.44|10.4|10.19|10.16|10.06|9.96|9.69|9.66|9.36|9.46|9.47|9.35|8.96|9.25|9.25|8.93|8.74|8.86||9.04|9.38|9.37|9.07|9.04|9.42|9.62|9.66|9.41|9.73|9.72|9.95|9.93|10.2|10.05|10.3|10.53|9.85|9.95|9.83|9.66|9.85|10.08|10.27|9.68|9.75|9.77|9.76|9.19
06258|18633|/equities/ccr-sa-on-nm|BOVESPA/MSCI_EEM||12.99|12.95|12.78|12.63|12.45|12.14|12.14|11.96|11.41|11.47|11.64|11.91|11.69|11.91|11.95|12.03|11.92|11.63|11.43|11.44|11.59|11.53|11.66|11.77|11.73|11.91|12.05|11.98|12.01|11.96|12.04||12.11|12.26|12.23|12.16|12.29|12.32|12.51|12.54|12.69|12.71|12.77|12.78|12.71|12.65|12.73|12.73|12.85|12.5|12.75|12.53||12.33|12.48|12.49|12.27|12.3|12.5|12.57|12.65|12.4841|12.4156|12.5135|12.7289|13.0325|13.287|13.4339|13.8158|13.571|13.4045|13.4731|13.3654|13.3654|13.3654||13.5318|13.6493|13.4437|13.3164|13.757|13.9627|14.0018|13.7081|13.7081|13.7081|13.62|13.7081|13.7766|13.6787|13.5416|13.571|13.5514|13.571|13.3948|13.4437|13.4927|13.6102|13.757|13.4535|13.4633|13.5808|13.4241|13.2968|12.915|12.9933|13.3066|13.4437|||13.3654|13.1891|13.1695|12.866|12.8366|12.8758|12.9443|12.8464|12.8758|12.9737|12.9933|13.0325|13.0618|13.2283|13.1206|13.2283|13.0814|13.1793|13.1206|13.522|13.4437|13.4241|13.5318|13.6493|13.6983|13.5416|13.4535|13.6787|13.6983|||13.8843|14.0312|14.0508||14.0508|14.0508|13.9039|14.227|13.9529|13.9137|14.0214|13.9039|13.62|13.7668|13.757|13.6102|13.5808|13.5416|13.385|13.5514|13.2577|13.101|12.9346|13.0227|12.7877|12.9443|12.8954|12.7779|12.7779|12.8366|13.0423||12.8562|12.2589|12.2394|12.1708|12.1512|12.2198|11.9652|12.0925||11.7889|11.7302|11.704|11.414|11.8586|11.6073|11.8296|11.8006|11.385|11.501|11.4044|11.646|11.82|11.849||12.2935|12.3322|12.1196|11.8296|11.8296|11.82|11.791|12.2065|12.4578|12.3805|12.0616|12.0712|12.2839|12.1679|12.1679|12.3612|12.4288|12.3129|12.1872|12.0616|12.0326|12.1196|12.0229|11.849||11.849|11.9843|12.1776|12.2355|12.0422|12.3805|12.5158|12.3708|12.1292|12.3708|12.5738|12.4385|12.2549|12.3612|12.3225|12.6221|12.8444|12.8638|12.7188|12.8444|12.6028|12.7284|12.5835|12.6125|12.9024|12.8541|12.8251|12.8444|12.9121
06259|18642|/equities/cemig-pn-n1|BOVESPA/MSCI_EEM||10.68|10.7|10.46|10.51|10.54|10.37|10.37|10.36|10.08|10.2|9.89|10.04|10.34|10.52|10.52|10.36|10.1|10.05|10.11|10.07|10.01|10.14|9.97|10.24|10.15|10.18|10.44|10.3|10.25|10.17|9.95||10.1|10.21|10.39|10.38|10.38|10.45|10.71|10.5|10.39|10.33|10.48|10.33|10.17|10.13|10.28|10.4|10.32|10.43|10.52|10.39||9.77|9.5193|9.4443|9.4593|9.6093|9.6543|9.7368|9.8343|9.7968|9.6618|9.6168|9.7293|9.6393|9.8343|9.8568|9.9844|9.7893|9.6543|9.7068|9.5493|9.5118|9.5193||9.4218|9.4518|9.2225|9.2003|9.1338|8.9193|8.801|8.5421|8.5643|8.4534|8.2093|8.5643|8.8453|8.764|8.8527|8.7344|8.8823|8.8158|8.8232|8.9341|8.8527|8.7714|8.69|8.6087|8.5791|8.6974|8.7048|8.8823|8.7936|8.6235|8.4682|8.3498|||8.4164|8.3055|8.4164|8.4903|8.409|8.4016|8.6678|8.5199|8.5051|8.6161|8.6087|8.6235|8.5791|8.5421|8.4534|8.5273|8.6087|8.7788|8.764|8.9859|8.9489|8.9415|8.8823|8.8749|8.69|8.5347|8.446|8.483|8.3868|||8.4903|8.3276|8.2981||8.1427|8.0532|8.1023|8.1934|8.0743|7.9551|8.0042|7.9341|7.6958|7.5977|7.6537|7.7589|7.8009|7.7939|7.7308|7.7098|7.7589|7.5837|7.5066|7.4435|7.4014|7.7028|7.9551|8.8102|9.1046|9.3709|9.406||9.1817|8.9153|9.0135|8.9714|8.8803|8.9504|8.8873|8.7962||8.5789|8.2285|8.2495|8.3616|8.5228|8.3056|8.3616|8.3476|8.2775|8.2565|8.1864|8.4177|8.5719|8.5158||8.7752|8.7541|8.67|8.4948|8.5509|8.5579|8.4738|8.67|8.6981|8.6911|8.67|8.7471|8.9364|8.9019|8.9433|9.0814|8.9157|8.8328|8.8397|8.7706|8.6809|8.6394|8.5566|8.3977||8.3632|8.4737|8.5773|8.6049|8.5151|8.7085|8.5773|8.5151|8.453|8.4806|8.4392|8.4599|8.4322|8.2941|8.2941|8.2665|8.2596|8.5358|8.5566|8.4115|8.3839|8.2941|8.301|8.4115|8.6118|8.7223|8.7223|8.7499|8.7016
06260|18639|/equities/cielo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||5.73|5.73|5.72|5.72|5.71|5.68|5.66|5.66|5.66|5.65|5.63|5.64|5.64|5.63|5.62|5.64|5.65|5.64|5.64|5.65|5.64|5.64|5.64|5.64|5.64|5.64|5.65|5.64|5.64|5.63|5.6||5.59|5.59|5.56|5.56|5.58|5.59|5.59|5.6|5.58|5.59|5.58|5.58|5.58|5.58|5.59|5.58|5.57|5.59|5.59|5.59||5.57|5.59|5.59|5.59|5.59|5.59|5.56|5.54|5.47|5.47|5.44|5.46|5.47|5.4|5.39|5.41|5.42|5.44|5.45|5.47|5.44|5.42||5.4|5.39|5.33|5.22|5.13|5.15|5.18|5.2|5.21|5.1183|5.1863|5.196|5.196|5.196|5.2154|5.196|5.2251|5.2348|5.1863|5.2348|5.196|5.2251|5.2446|5.2737|5.196|5.1571|5.1183|5.1571|5.1086|5.128|5.0989|5.1086|||5.0892|5.0017|4.9823|5.0794|4.8852|4.7978|4.8172|4.8269|4.5938|4.691|4.7589|4.7201|4.6521|4.6035|4.487|4.351|4.3316|4.3705|4.4773|4.5647|4.5938|4.6521|4.6521|4.6327|4.8269|4.7395|4.4967|4.5744|4.4093|||4.4904|4.567|4.5191||4.3851|4.3755|4.3947|4.3564|4.3372|4.3372|4.2893|4.3181|4.2032|4.2223|4.1936|4.1266|4.2127|4.251|4.1649|4.1553|3.8489|3.5713|3.5617|3.5425|3.6|3.7245|3.667|3.6287|3.7053|3.6957|3.6862||3.7723|3.6766|3.7053|3.5521|3.6287|3.5415|3.4288|3.4006||3.363|3.3067|3.2315|3.2409|3.3067|3.2315|3.3348|3.4382|3.41|3.5227|3.3067|3.3254|3.4757|3.4757||3.3818|3.3536|3.2409|3.2597|3.2409|3.2221|3.1657|3.3348|3.2973|3.2597|3.1939|3.147|3.147|3.1|3.0812|3.1939|3.2221|3.3161|3.3536|3.41|3.457|3.4476|3.457|3.4476||3.4851|3.5227|3.5791|3.6261|3.4945|3.5697|3.5885|3.5039|3.4945|3.5321|3.5697|3.5885|3.5791|3.6167|3.6073|3.5133|3.4476|3.5415|3.6918|3.7012|3.8139|3.7547|3.847|3.847|3.9761|3.9392|4.3359|4.3544|4.2529
06261|40433|/equities/kroton-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||1.89|1.9|1.85|1.88|1.84|1.87|1.84|1.76|1.66|1.79|1.77|1.88|1.77|1.77|1.78|1.74|1.62|1.64|1.64|1.62|1.67|1.66|1.69|1.82|1.79|1.8|1.9|1.81|1.88|1.88|1.86||1.9|1.9|1.94|1.96|2|2.01|2.05|2.05|2.04|2.07|2.08|2.05|2.03|2.07|2.17|2.3|2.29|2.3|2.3|2.23||2.17|2.25|2.17|2.15|2|2.01|2|1.97|1.94|1.99|2.04|2.1|2.19|2.29|2.33|2.35|2.29|2.24|2.25|2.22|2.35|2.36||2.36|2.38|2.4|2.42|2.45|2.37|2.69|2.6|2.59|2.48|2.81|2.87|2.79|2.69|2.67|2.72|2.71|2.72|2.58|2.6|2.52|2.53|2.55|2.38|2.36|2.44|2.5|2.5|2.48|2.42|2.37|2.35|||2.4|2.45|2.5|2.54|2.51|2.68|2.88|2.92|2.89|2.94|3.03|3.04|3.05|3.11|3.06|3.19|3.18|3.23|3.2|3.34|3.32|3.3|3.32|3.33|3.37|3.34|3.25|3.37|3.36|||3.49|3.48|3.44||3.48|3.42|3.43|3.45|3.5|3.48|3.43|3.37|3.23|3.22|3.33|3.3|3.23|3.26|3.2|3.29|3.23|3.13|3.18|3.13|2.92|3.01|2.98|3.01|3.02|3.01|3.11||2.9|2.8|2.83|2.72|2.62|2.61|2.48|2.63||2.48|2.4|2.38|2.45|2.54|2.48|2.53|2.49|2.39|2.39|2.39|2.42|2.52|2.5||2.62|2.62|2.51|2.49|2.58|2.6|2.54|2.6|2.66|2.63|2.54|2.57|2.62|2.64|2.64|2.76|2.74|2.81|2.76|2.86|2.88|2.89|2.9|2.88||2.9|2.86|2.94|3.01|2.92|2.95|2.97|2.95|2.99|3.11|3.18|3.17|3.08|3.12|3.1|3.1|3.05|3.08|3.28|3.3|3.26|3.42|3.32|3.33|3.36|3.43|3.32|3.35|3.36
06262|18647|/equities/copel-pnb|BOVESPA/MSCI_EEM||10.23|10.21|9.98|10|9.84|9.74|9.71|9.49|9.37|9.35|9.3|9.46|9.27|9.2|9.26|9.21|9.03|9.15|9.17|9.22|9.35|9.3|9.24|9.3|9.19|9.25|9.47|9.42|9.46|9.35|9.08||9.23|9.31|9.3|9.3|9.4|9.47|9.67|9.47|9.58|9.62|9.66|9.42|9.25|9.13|9.24|9.54|9.56|9.55|9.6|9.38||9.09|9.17|9.1|9|9.11|9.22|9.4343|9.2651|9.1955|9.1656|9.1358|9.1756|9.1756|9.1756|9.5338|9.7727|9.7528|9.6831|9.8125|9.6333|9.5338|9.504||9.5736|9.7528|9.703|9.8324|10.0016|10.0215|9.912|9.8125|9.703|9.8224|9.8821|9.912|10.0016|9.9817|10.1906|10.0911|10.111|10.0712|10.0314|10.0215|10.1707|10.2603|10.2603|10.121|10.1309|10.2006|10.1309|10.3598|10.2802|10.1608|10.1409|10.1906|||10.1508|10.0215|10.2304|10.2205|10.0911|10.0115|10.1906|10.0812|9.902|9.9817|10.0215|10.0016|9.9319|9.9618|9.8125|9.9319|9.902|10.0712|10.0513|10.1707|10.0712|10.1011|10.1409|10.1707|10.0016|10.0314|9.9518|10.0314|10.1011|||10.3101|10.3001|10.2504||10.1309|10.0712|9.9618|9.9817|9.8523|9.8821|9.8821|9.8125|9.5139|9.4841|9.5239|9.5139|9.494|9.4045|9.1955|9.3248|9.4144|9.3646|9.4144|9.504|9.4244|9.3149|9.2751|9.1955|9.285|9.295|9.3646||9.2154|8.9168|8.9268|8.7775|8.8073|8.9069|8.7974|8.678||8.5585|8.3496|8.3297|8.4789|8.5685|8.25|8.3595|8.3297|8.3098|8.2898|8.051|8.2699|8.3993|8.3297||8.5088|8.4988|8.3794|8.2998|8.3098|8.3595|8.4292|8.5884|8.584|8.5553|8.3541|8.6032|8.7277|8.6223|8.6511|8.6511|8.6223|8.5073|8.6894|8.5265|8.4882|8.4115|8.287|8.1337||8.1337|8.2487|8.3349|8.3828|8.2966|8.4499|8.4594|8.4594|8.4594|8.3732|8.3732|8.3062|8.2966|8.3732|8.3445|8.3732|8.4307|8.6127|8.6894|8.402|8.3157|8.2774|8.2678|8.2199|8.1816|8.1912|8.0762|8.0092|7.9134
06263|18651|/equities/cosan-on-nm|BOVESPA/MSCI_EEM||14.28|14.3|14.03|14.08|13.97|14.1|14.14|13.9|13.47|13.59|13.54|13.77|13.39|13.18|13.2|12.89|12.68|12.77|12.49|12.48|12.67|12.46|12.31|12.83|12.74|12.72|13.05|13.28|13.35|13.61|13.62||13.84|13.88|14.07|13.99|13.92|14.07|14.38|14.21|14.33|14.51|14.38|14.41|14.35|14.28|14.54|14.76|14.66|14.23|14.74|14.45||14.5|14.68|14.76|14.36|14.29|14.42|14.56|14.42|14.37|14.4|14.13|14.4|14.88|15.01|15.56|15.95|15.8|15.27|15.5|15.57|15.45|15.74||16.2|16.22|16.01|16.2|16.42|16.69|16.84|16.52|16.36|16.42|16.58|16.72|16.66|16.51|16.41|16.13|16.27|16.35|16.6|16.79|17|17.52|18.29|17.94|17.74|18.15|18.55|18.77|18.81|18.94|18.58|18.23|||18.51|18.45|18.58|18.55|18.09|17.95|18.56|18.27|18.26|18.25|18.57|18.46|18.44|18.55|18.08|18.09|17.82|18.11|18.35|19.55|19.52|19.22|19.22|19.43|19.52|19.19|19.04|19.3|19.22|||19.36|19.54|19.25||19.19|19|18.68|18.74|18.67|18.42|18.62|18.11|17.15|17.29|17.52|16.95|17.09|17.13|17.69|17.78|17.75|17.49|17.64|17.56|17.94|18.09|18.05|18|18.31|17.94|18.27||17.92|17.82|17.74|17.36|17.54|17.78|17.27|17.17||16.61|15.75|15.65|16|16.34|15.99|16.18|15.67|15.51|15.64|15.52|15.81|15.96|16.12||16.63|16.64|16.23|15.85|15.96|16.29|16.15|16.44|17.14|16.89|16.84|17.28|17.74|17.97|18.03|18.51|18.4|18.53|18.55|18.43|17.86|17.84|17.65|17.32||17.45|17.71|17.77|17.92|17.52|18.2|18.12|17.96|17.89|18.01|18.25|18.24|17.93|18.01|17.89|18.22|18.44|18.89|19.04|19.35|19.3|19.4|19.53|19.71|19.97|19.94|19.88|19.94|19.75
06264|18645|/equities/cpfl-energia-on-nm|BOVESPA/MSCI_EEM||33.79|33.71|33.46|33.37|33.46|33.08|33.34|33.09|32.64|32.8|32.73|33.13|32.52|32.63|32.69|32.63|32.51|32.44|32.3|32.35|32.73|32.54|32.66|33.02|32.85|33.34|34.25|34.23|34.65|34.4|34.1||34|34.6|34.84|35.01|34.76|34.74|34.9|34.1|34.21|34.1|34.04|34.03|33.04|32.44|32.67|33.22|32.9|32.79|33.08|32.31||31.9|32.37|32.186|31.8544|32.1492|32.1492|32.2229|32.1768|31.9742|32.3334|32.14|32.3795|32.3518|32.5084|32.8953|33.531|32.7111|32.2045|32.7019|32.9875|32.2321|31.8913||32.0663|32.3518|32.3795|32.2321|31.9373|31.6978|31.5136|31.0898|30.9885|30.749|30.9793|31.0161|31.3201|31.836|31.4951|31.6978|31.6886|31.9005|32.1492|32.6098|32.6006|32.4716|32.49|32.5821|33.0335|32.794|32.794|33.4112|33.0335|33.0335|33.2362|32.7572|||33.0335|32.8953|33.5954|33.5954|33.0796|32.8216|33.577|33.402|33.0059|33.7152|34.1758|33.4941|33.2546|33.2085|33.1901|33.3467|33.531|34.2771|34.2495|34.6364|34.5443|35.1154|35.5023|35.4654|35.0048|35.2443|35.2259|35.4378|35.3825|||35.4746|35.318|35.5668||35.6865|35.6128|35.2443|35.6312|35.143|34.8022|34.7561|34.6272|34.1574|33.9731|34.1297|34.0837|34.489|34.6364|34.3969|34.1942|34.1297|33.402|33.8257|34.0652|33.5402|33.7889|33.5678|33.4941|33.5678|33.6046|33.7797||32.9782|32.6098|32.8493|32.2229|31.9649|32.3426|32.1768|31.8176||31.2741|30.8043|30.445|30.8319|31.1175|30.2331|30.2147|30.2608|30.2608|30.3989|29.5607|30.1134|30.5832|30.574||31.5873|31.4214|30.9885|30.6753|30.8411|30.878|30.7029|31.1175|30.9609|31.4675|31.6241|32.186|32.8309|32.8769|32.9138|32.9506|32.665|32.9138|32.8032|32.4716|32.1031|31.9373|31.5965|31.4399||31.3109|32.2597|32.4992|32.0663|31.4583|31.9649|32.0939|31.9557|31.7439|31.9281|31.7715|31.6794|31.0438|31.6978|31.7189|31.8269|31.7819|32.0611|31.6828|31.2776|31.3046|31.5027|31.4127|31.7099|31.863|32.3133|32.2412|32.2232|32.3313
06265|50513|/equities/cvc-brasil-on|BOVESPA/MSCI_EEM_SMALLCAP||2.09|2.15|2.11|2.15|2|2.06|1.87|1.87|1.8|1.95|1.96|2.01|1.9|1.92|1.97|1.9|1.91|1.89|1.91|2.02|2.01|1.93|1.9|1.93|1.87|1.9|1.94|1.91|1.94|1.95|1.93||1.98|2.04|2.11|2.04|2.05|2|2.05|2.04|2.01|1.99|2.15|2.23|2.21|2.25|2.27|2.37|2.32|2.37|2.39|2.26||2.01|2.08|2.1|2.01|2|2.08|2.13|1.92|1.8|1.88|1.98|2.03|2.24|2.36|2.46|2.6|2.67|2.73|2.77|2.7|2.69|2.73||2.9|3.03|3.24|3.3|3.26|3.39|3.57|3.39|3.36|3.39|3.36|3.42|3.39|3.28|3.37|3.29|3.38|3.52|3.34|3.43|3.35|3.3|3.31|3.16|3.19|3.26|3.23|3.32|3.3|3.15|3.14|3.17|||3.18|3.15|3.09|3.15|3.07|3.03|3.06|2.91|2.87|2.97|3.07|3.21|3.16|3.22|3.17|3.25|3.26|3.19|3.29|3.35|3.31|3.22|3.25|3.4|3.32|3.18|3.19|3.26|3.28|||3.5|4.01|3.98||3.96|3.96|3.84|3.9|3.82|3.81|3.82|3.91|3.71|3.61|3.6|3.74|3.69|3.59|3.33|3.5|3.36|3.3|3.32|3.25|3.33|3.25|3.05|3.08|3.05|3.11|3.25||3.14|2.93|3.04|3.01|3.1|3.15|2.95|3.25||2.99|2.75|2.75|2.85|2.96|2.9|2.88|2.73|2.5|2.56|2.71|2.8|2.92|2.92||3.03|3.11|2.67|2.59|2.66|2.57|2.39|2.45|2.57|2.65|2.47|2.4|2.39|2.26|2.27|2.4|2.23|2.27|2.3|2.39|2.44|2.46|2.37|2.34||2.31|2.43|2.58|2.59|2.48|2.74|2.34|2.2|2.27|2.43|2.53|2.54|2.5|2.57|2.54|2.52|2.51|2.61|2.67|2.69|2.65|2.88|2.9|3.02|3.03|2.99|3.01|2.98|3.03
06266|18657|/equities/cyrela-realt-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||20.28|21.17|20.55|20.04|19.73|19.99|19.82|19.11|18.85|18.61|18.85|19.5|19.08|19.56|19.51|18.98|18.59|18.85|18.8|18.7|19.04|18.98|18.95|19.53|19.34|19.57|20.17|19.71|19.34|19.22|19.11||19.27|19.37|19.63|19.58|19.36|19.81|20.65|20.49|20.62|20.92|20.75|20.63|20.6|20.91|21.32|21.69|21.73|21.59|21.81|20.59||20.3|21.07|20.91|20.3832|20.6455|20.6941|20.5872|20.2958|19.9752|20.4027|20.6261|20.7427|22.0737|23.2104|22.9578|23.6865|23.1327|22.7635|22.7344|23.1522|23.191|23.7545||24.2306|24.386|23.5408|23.4825|23.5311|23.9197|24.1334|23.2785|23.2882|23.9294|24.6483|24.7649|24.3666|23.8905|23.9391|23.4533|23.774|23.4339|23.4922|23.774|23.3659|22.8898|23.1327|22.2389|22.2486|22.4526|22.268|21.8891|21.2285|21.4034|21.4714|21.9377|||22.4721|22.0446|22.4041|22.064|21.5005|21.8794|21.9766|21.724|21.5297|21.9086|22.1903|22.5012|21.7045|21.86|21.6171|21.6754|21.1605|21.7823|21.792|22.2195|22.2097|22.2875|22.2|22.0737|22.132|21.5297|21.2965|22.0932|22.4818|||23.395|23.395|23.4728||23.5311|23.1036|23.327|23.5991|23.6865|22.9287|23.6185|22.987|21.792|21.5652|21.8524|22.0151|21.0196|21.3355|20.541|21.2589|20.9048|19.9763|20.1869|19.7083|19.6987|19.6987|19.3063|19.134|19.9572|20.005|20.541||20.1007|19.4403|19.603|19.1914|19.1723|19.3063|18.7128|18.8277||17.5068|17.2196|17.0761|17.4206|18.2247|17.6216|17.8801|17.7174|17.4972|17.4781|17.2579|17.8801|18.2821|18.1194||18.866|18.8851|18.2534|18.1002|18.3778|18.8468|18.33|19.0861|19.402|19.2393|19.0478|19.1627|19.6987|19.9572|20.4932|21.0866|20.6463|20.8856|20.7516|21.0771|21.5939|21.5748|21.2589|20.6559||20.5506|20.9622|21.4982|21.8141|21.4791|22.0821|22.4554|22.2927|22.1587|22.7617|23.1637|22.8095|22.4458|22.6851|22.4075|23.403|23.5849|23.6136|24.609|23.9965|23.805|23.9007|23.8337|23.9103|23.7093|23.068|22.5128|22.8|22.5224
06267|18662|/equities/duratex-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||7.18|7.03|7.01|7.03|6.85|6.85|6.77|6.6|6.49|6.51|6.56|6.8|6.59|6.58|6.69|6.6|6.66|6.7|6.66|6.58|6.7|6.66|6.58|6.92|6.96|7.01|7.13|6.8|6.9|6.97|7.2||7.09|7.34|7.49|7.54|7.5|7.48|7.81|7.86|7.7|7.59|7.57|7.52|7.52|7.45|7.67|7.67|7.49|7.55|7.83|7.51||7.23|7.35|7.31|7.07|7.13|7.21|7.17|7.21|7.19|7.16|7.18|7.48|7.28|7.6|7.57|7.78|7.78|7.35|7.51|7.48|7.55|7.53||7.68|7.79|7.61|7.75|7.93|8.29|8.34|8.36|8.24|8.1|8.21|8.44|8.2786|8.0803|8.1299|7.6143|7.9415|8.3282|8.1398|8.229|8.0704|8.1497|8.0902|7.5152|7.9911|8.0902|7.7531|7.7333|7.2971|7.3566|7.2872|7.3665|||7.4954|7.5747|7.6837|7.7036|7.535|7.5747|7.8325|7.6738|7.6342|7.6143|7.7432|7.6837|7.5846|7.5747|7.3962|7.5053|7.4458|7.5945|7.6342|7.9316|7.9118|7.7631|7.8424|7.9514|8.0109|7.5747|7.3962|7.6342|7.7135|||8.001|7.9911|8.0902||8.1299|8.2092|8.0208|8.0949|7.7858|7.6988|7.8244|7.467|7.071|7.0903|7.3608|7.1579|7.0516|7.1386|6.955|7.1772|7.013|6.9454|6.9357|6.8488|6.8778|6.9744|7.0806|6.9261|7.0806|7.013|7.0613||6.9261|6.6169|6.6073|6.2402|6.4044|7.2931|7.2159|7.1579||6.6556|6.6266|6.4624|6.3465|6.4431|6.3368|6.3851|6.4238|6.3561|6.3948|6.501|6.6363|6.7812|6.7618||7.0227|7.071|6.9357|6.955|7.1869|7.2931|7.1386|7.1965|7.438|7.438|7.3414|7.496|7.5829|7.5346|7.6892|7.8727|7.7375|7.8244|7.7182|7.7568|7.8727|7.7375|7.4863|7.3704||7.3704|7.525|7.8534|7.921|7.6892|8.2108|7.9693|7.8534|7.6119|7.8244|8.008|7.95|7.8824|8.0176|8.0563|8.3654|8.4523|8.5392|8.6455|8.6841|8.7324|8.6938|9.1864|9.0319|8.4909|8.0659|8.1529|8.0852|7.5733
06268|18663|/equities/ecorodovias-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||7.44|7.6|7.55|7.46|7.35|7.25|7.49|7.22|6.73|6.65|6.6|6.9|6.65|6.87|6.79|6.27|6.11|6.13|6.07|6.2|6.27|6.19|6.3|6.55|6.4|6.63|6.7|6.69|6.93|6.93|6.89||6.97|7.06|7.16|7.09|7.24|7.21|7.39|7.22|7.31|7.19|7.21|7.19|7.1555|7.0582|6.9608|7.0387|7.0679|6.9024|7.2237|7.0777||7.0582|7.3113|7.2724|6.9998|7.1653|7.2529|7.36|7.2918|7.3016|7.3989|7.3892|7.4476|7.4379|7.652|7.7494|8.0025|7.7981|7.6131|7.7007|7.6228|7.6326|7.7397||7.9344|8.0415|8.022|8.2459|8.4504|8.7424|8.7716|8.6451|8.7035|8.6645|8.9858|9.2|8.9955|8.8884|8.7035|8.7814|8.8203|8.9663|8.8787|9.054|8.9371|9.0442|9.0929|8.8884|8.7911|8.9274|8.7424|8.8203|8.5282|8.7716|8.8884|8.7132|||8.8106|8.8398|9.0247|8.6451|8.3919|8.5866|8.8495|8.83|8.7619|8.7911|8.8203|8.8008|8.7619|8.7911|8.6743|8.8787|8.7132|8.7619|8.5769|9.1416|9.0734|8.8982|9.054|9.0442|9.1026|9.0053|8.9079|9.1805|9.2|||9.1708|9.3947|9.4044||9.4823|9.4434|9.4531|9.5115|9.4823|9.2876|9.2487|9.2973|8.9955|9.1026|8.9469|8.9274|9.3752|9.2|9.0637|8.8106|8.4211|8.2167|8.1486|8.1583|8.1875|8.2654|8.1875|8.1583|8.1972|8.1291|8.1486||7.8917|7.3906|7.4677|7.5159|7.4677|7.381|7.0726|7.3039||6.8992|6.7643|6.7643|6.745|7.1208|6.9763|7.1208|6.9763|6.7643|6.8317|6.8028|6.9474|7.1208|7.1497||7.5833|7.5255|7.2268|7.0341|7.1112|7.0823|6.9859|7.3424|7.458|7.3424|6.9666|6.9184|7.1401|7.0437|7.1593|7.3617|7.4099|7.3135|7.2461|7.6508|7.5448|7.5929|7.6026|7.4002||7.4099|7.4195|7.4677|7.4966|7.275|7.4484|7.6219|7.564|7.6508|7.7086|7.882|7.6122|7.4002|7.4677|7.5062|7.7182|7.8917|7.8627|7.7278|7.9302|7.8338|7.9591|7.776|7.8531|8.0073|8.0844|8.0362|7.9109|7.7953
06269|18666|/equities/eletrobras-on|BOVESPA/MSCI_EEM||39.1|38.61|38.23|38.55|37.88|37.94|38.2|37.35|37.18|36.51|35.85|35.66|34.65|34.83|34.99|34.69|34.49|35.05|35.03|35.14|35.69|35.58|35.59|36.22|35.98|35.73|36.54|36.1|35.76|35.45|34.79||35.3|35.86|36.2|36.2|36.14|36.24|37.55|36.85|38.2|38.43|38.18|38.24|37.94|37.87|38.11|39.59|39.4|39.18|38.95|38.38||37.86|37.63|37.2962|36.7026|36.3663|36.8016|37.2863|37.3951|37.5138|37.6622|37.8799|38.0777|38.6021|38.424|40.2838|41.1445|40.9961|40.6202|40.6499|40.452|40.3234|40.4718||41.2533|41.4215|41.9755|41.8172|41.6095|42.0646|42.0151|41.4611|41.006|42.5394|43.5287|42.9253|43.2913|42.6977|43.044|42.8857|43.3605|43.133|43.133|43.2814|43.0341|43.4397|43.6474|42.7373|42.6779|43.0341|43.133|43.9838|42.391|42.0448|42.4207|42.5295|||43.1726|42.4801|42.7274|42.668|40.3927|40.2146|41.1544|40.3729|39.7793|40.4322|40.4223|40.6895|40.6301|40.5905|40.3432|41.2632|40.6004|41.5699|41.5699|43.0242|42.4702|42.7472|42.302|41.2336|40.6202|40.8181|40.8873|41.2435|41.2929|||41.9755|41.7777|41.6392||41.5205|41.1544|40.7686|41.4512|41.1149|40.3432|41.194|41.3622|40.1948|40.4223|40.4619|41.0852|40.9368|41.006|40.3036|40.6697|40.4223|40.3036|40.5806|40.8576|40.0563|40.8378|40.0167|39.5221|40.3432|39.9772|40.274||39.0472|37.7711|36.9499|36.8807|37.1379|37.3061|36.6927|36.5048||35.654|34.4668|33.9821|33.9821|34.7438|33.8634|34.2393|33.8139|33.7446|33.4479|33.4083|34.5361|35.2286|34.9912||36.1387|35.8815|35.0703|34.4273|34.546|35.0208|34.9219|35.832|36.4949|35.9013|35.0208|35.8123|35.4858|34.8823|34.5756|35.7331|35.0505|35.2187|35.3572|36.1684|36.0596|35.4957|34.7735|34.0019||33.804|34.546|34.8526|35.0109|34.8823|35.9508|36.3168|36.2475|36.0596|36.8114|36.3069|33.8337|33.5072|34.2789|34.2591|33.5369|34.7735|36.0101|36.4553|36.8609|36.7323|36.574|35.8716|36.02|36.0497|38.0085|37.8007|38.236|37.6128
06270|18667|/equities/eletrobras-pnb|BOVESPA/MSCI_EEM||43.32|42.88|42.64|42.73|42.13|42.4|42.13|41.48|41.11|40.71|40.1|40.05|39|39.06|39.26|38.91|38.73|39.32|39.29|39.4|39.8|39.8|39.72|40.43|40.05|39.89|40.68|40.23|40|39.66|39.13||39.54|39.85|40.35|40.47|40.56|40.62|41.79|41.47|42.27|42.72|42.25|42.03|42.02|41.97|42.27|43.89|43.47|43.18|43.03|42.4||41.56|41.22|40.6269|40.225|40.0336|40.426|40.8853|40.8949|40.7992|40.8566|41.1725|41.4022|41.8998|41.7658|43.6895|44.4169|44.2542|43.8522|43.8905|43.7661|43.8714|44.0245||44.6274|44.7997|44.9433|44.7997|44.5987|45.3739|45.3835|44.6657|44.0532|45.4696|46.6947|46.3693|46.5702|46.0439|46.0056|45.9386|46.264|46.063|46.0439|46.2066|45.8525|46.2066|46.5607|45.5653|45.4314|45.862|46.0726|46.9148|45.4122|44.8284|45.0964|45.4409|||46.2161|45.2495|45.8237|45.7759|43.8714|43.4885|44.4839|43.8714|43.3067|44.0245|44.0628|44.1489|44.0341|44.2255|43.9766|44.6944|44.2159|45.1442|45.1442|47.0583|46.1587|46.1109|45.4888|44.1489|43.7278|43.8714|43.9575|44.2542|44.2925|||44.9624|45.0868|44.9815||44.8763|44.4743|44.0723|44.637|43.9862|43.2397|44.2446|44.369|43.0483|43.1823|43.211|43.8522|43.6321|43.3545|42.8856|42.9813|42.943|42.7995|42.9526|43.2588|42.4262|43.3067|42.4741|42.0434|42.8856|42.3114|42.5889||41.316|39.9283|39.4976|39.2871|39.5168|39.5838|39.0191|38.8947||38.1003|36.7987|36.6169|36.6743|37.4208|36.5786|36.9614|36.5977|36.3776|36.2341|36.0905|36.9614|37.7175|37.9281||38.8851|38.5501|37.5739|36.7222|37.0571|37.4495|37.4304|38.1865|38.6171|38.0429|36.9614|37.8228|37.1241|36.4829|36.502|37.4304|36.6552|36.8562|37.0858|37.3825|37.373|37.1815|36.5308|36.0331||35.9565|36.6935|36.9806|37.105|37.0763|38.0238|38.1577|38.1099|38.2247|38.7607|38.2343|36.1001|35.7938|36.502|36.4446|36.1288|37.8036|39.2201|39.5933|39.9761|39.8613|39.5838|39.2296|39.3541|39.2966|41.316|41.2299|41.7563|41.0098
06271|18669|/equities/embraer-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||40.25|40.5|39.72|38.8|36.64|35.82|37.51|37.5|36.56|36.7|36.15|38.22|38.02|37.75|37.48|37.87|36.35|37.21|36.8|37.68|37.33|39.44|39.97|38.81|39.03|38.4|36.91|36.6|37.68|36.73|36.23||36.65|37.17|38.15|37.68|37.97|38.69|39.5|38.88|39.56|38.67|38.97|36.89|34.27|33.5|33.99|33.58|33.66|34.35|34.25|32.72||33.35|33.3|33.2|32.15|31.31|31.07|31.36|30.92|31.83|31.94|31.76|31.42|31.76|32.62|32.84|32.55|32.49|32.38|32.58|33.1|32.75|32.39||33.31|33.15|33.3|33.52|33.35|30.9|31.68|31.57|29.63|29.1|29.37|26.65|26.48|26.63|26.84|26.44|26.76|26.8|27|25.88|24.43|23.94|23.45|22.84|22.73|22.77|22.5|22.77|22.68|22.51|22.7|22.81|||22.56|21.92|21.69|21.83|22.7|22.44|22.47|22.78|22.87|22.32|22.4|22.72|22.73|22.5|21.75|21.33|21.07|21.29|21.35|21.42|21.7|21.9|22.32|21.59|21.68|21.37|21.15|21.56|22.02|||22.39|22.66|22.52||22.74|22.63|22.47|22.74|23.38|23.87|23.9|24.36|23.89|23.8|23.14|23.24|23.2|23.22|23|22.84|21.5|20.39|19.92|20.27|20.02|20.12|20.1|19.72|19.97|19.89|19.68||19.5|19.03|19.25|18.85|19.07|18.35|18.62|18.66||17.95|17.59|17.38|17.37|17.95|17.65|17.79|17.9|17.75|17.83|17.83|17.69|17.59|17.01||17.47|17.39|16.8|16.72|16.67|16.71|16.92|17.15|17.22|17.15|16.95|17.12|17.1|17.55|17.56|17.92|17.55|17.95|17.72|17.79|18.27|18.11|18.32|18.44||19.41|19.44|19.98|19.8|19.49|19.32|19.05|19.02|18.49|18.7|19.36|19.13|18.73|18.69|18.4|18.21|18.22|18.22|18.46|18.03|18.03|18.03|17.88|17.5|18.42|18.67|18.75|18.51|18.37
06272|18670|/equities/energias-br-on|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.08|24.05|24.04|24.03|24.02|24.02|24.03|24|24.05|23.97|24.59|23.93|23.92|23.91|23.9|23.89|23.88
06273|977700|/equities/energisa-sa|BOVESPA/MSCI_EEM||48.5|47.99|47.5|47.9|47.32|46.54|46.26|45.64|44.95|45.6|45.62|45.65|44.61|44.61|45.2|44.99|44.08|44.27|44.35|44.35|45.37|44.55|44.72|45.75|45.85|46.15|46.91|46.7|46.33|46.86|45.71||45.79|46.3|46.77|46.75|45.03|45.51|46.76|46.7|46.79|47.38|47.87|47.52|46.72|47.56|46.86|46.75|47.21|46.85|47.46|45.74||45.1|45.88|46.37|45.57|45.77|46.47|46.89|46.2|45.56|45.71|46.2|46.6|46.85|47.4|47.26|48.94|48.12|47.55|48.06|48.06|47.84|47.23||47.87|47.81|47.43|47.73|48.37|48.45|48.59|48|47.6|47.76|49|49.71|50.66|50.5|51|50.39|50.96|50.67|49.87|50.52|50.84|50.6|51.6|50.88|50.36|50.25|50.18|50.96|50.45|50.62|50.77|50.31|||51.43|51.26|52.26|52.5|50.58|50.78|51.1|50.61|50.3|50.56|49.9|50.09|49.31|50.32|49.57|49.6|49.99|52.81|52.94|54.01|53.5|53.59|54.44|54.35|53.6|52.4|51.95|52.31|52.19|||52.83|52.6533|51.9663||50.9457|50.504|50.5825|51.1812|50.4255|49.5619|50.7396|51.4462|50.8475|50.7886|51.1812|51.3579|51.7897|51.9173|51.7701|52.0841|51.7995|51.191|51.3677|51.3382|50.926|51.2794|50.8083|50.2096|50.2096|50.7298|51.4364||50.0526|49.0712|49.4343|47.0298|47.1083|47.3046|47.6579|47.5009||46.9807|45.7441|45.2632|45.9797|46.7157|44.802|44.6351|44.6449|44.3996|44.2818|42.8784|42.8784|43.2611|43.006||44.6646|44.5075|43.5752|43.1139|43.4476|44.2131|44.0266|45.1455|45.8815|46.3722|45.96|46.4998|47.972|47.9916|48.394|49.1006|48.7767|49.2871|50.0035|47.6677|47.5107|46.5293|45.1455|44.6351||44.429|45.4399|46.2152|45.7343|45.2436|45.8619|46.598|46.1563|46.1465|46.7059|46.7746|46.8826|46.3232|47.0592|46.6568|46.7059|46.7255|47.5863|47.4896|47.1221|46.977|46.8126|46.7546|47.3736|47.6831|48.5922|48.3311|48.5439|48.8534
06274|18735|/equities/eneva-sa|BOVESPA/MSCI_EEM_SMALLCAP||13.39|13.31|13.41|13.23|12.76|13.14|12.92|12.81|12.67|12.71|12.7|13.16|12.78|12.61|12.5|12.43|12.3|12.38|12.32|12.32|12.5|12.43|12.38|12.79|12.46|12.7|12.81|12.55|12.85|12.78|12.43||12.43|12.78|12.77|12.79|12.6|12.6|12.75|12.7|12.75|12.7|12.62|12.5|12.4|12.47|12.58|12.54|12.72|12.7|12.76|12.5||12.38|12.62|12.83|12.66|12.5|12.45|12.44|12.27|12.22|12.05|12.15|12.25|12.53|12.7|12.83|13.15|12.94|12.8|12.75|12.64|12.67|12.69||12.75|12.82|12.7|12.6|12.75|12.77|12.94|12.8|12.65|12.85|12.7|12.46|12.55|12.36|12.51|12.26|12.41|12.15|12.19|12.61|12.83|12.82|12.71|12.48|12.2|12.43|12.49|12.43|12.34|12.36|12.1|12.34|||12.83|12.69|12.9|12.89|12.67|12.64|12.84|12.76|12.81|12.92|12.87|12.9|12.98|12.95|12.72|12.69|12.26|12.6|12.62|12.8|12.75|12.73|12.98|13.3|13.52|13.51|13.3|13.31|13.29|||13.61|13.6|13.58||13.65|13.52|13.57|13.53|13.42|13.22|13.46|13.26|12.76|12.64|12.73|12.36|12.21|12.5|12.52|12.95|12.69|12.35|12.35|12.74|13.07|13.37|13.14|12.71|12.86|12.84|12.85||12.3|11.75|11.84|11.51|11.49|11.74|11.42|11.38||10.81|10.82|10.83|10.99|11.31|11.04|11.23|11.19|11|10.9|10.78|10.86|11.11|11.33||11.64|11.71|11.45|11.2|11.32|11.38|11.26|11.86|12.06|12.09|11.84|11.72|11.8|11.71|11.88|12.16|11.93|11.96|12.33|12.09|12.11|12.1|11.98|11.76||11.95|11.78|11.96|12.05|11.92|12.11|12.38|12.33|12.43|12.71|12.61|12.46|12.36|12.76|12.56|12.49|12.78|12.93|12.99|12.98|12.71|12.77|12.92|13.02|13.24|13.38|13.36|13.37|12.98
06275|18790|/equities/tractebel-on-nm|BOVESPA/MSCI_EEM||46.61|45.96|45.78|45.77|45.61|45.25|45.37|45.12|44.34|44.45|44.29|44.4|44.3|44.13|44.47|44.12|43.96|44|43.86|43.84|44.16|43.61|43.47|43.59|43.48|43.48|44.01|43.8|44.08|44.01|43.34||43.64|43.79|43.98|43.78|43.96|44.42|44.63|44.19|43.58|44.25|43.96|44.23|43.91|43|43.77|43.6|41.73|42.0712|41.4395|40.3219||39.7485|39.525|38.6698|38.1547|38.6892|38.9127|39.0488|38.7767|39.2529|39.3695|39.0196|40.2344|39.6708|39.7096|40.3316|41.6144|40.7203|40.0012|39.8262|39.5736|39.3986|38.3393||39.1265|39.0293|38.9419|39.0002|39.1362|39.7096|39.5736|39.1945|39.2626|39.0196|39.3112|39.5153|39.6124|39.8846|39.5736|39.6999|38.8738|39.4181|39.3695|39.8457|40.837|40.4094|40.6134|39.7582|40.0303|40.0109|40.0303|40.2247|40.0789|39.6124|39.7193|39.2626|||39.1751|39.5055|39.9526|39.2917|39.0682|38.5823|39.0974|39.4375|38.971|39.2626|39.8846|40.0692|40.1761|39.9915|39.35|39.661|39.9429|40.7009|41.148|42.1198|41.8963|42.4794|43.0722|43.1597|42.7418|43.0528|43.1208|43.2471|43.2666|||44.0538|43.9663|43.529||43.3152|43.1716|42.7457|42.6876|42.6973|43.4717|43.2684|42.9103|42.4359|42.3004|42.3488|41.981|43.1426|43.0167|42.8135|42.2617|42.1068|41.8745|41.9907|42.2714|42.6683|43.0361|42.6199|42.01|41.8358|41.6809|42.0488||41.3518|40.4806|40.4516|39.6966|40.1322|39.4159|39.5707|39.5611||38.9028|38.0413|38.0801|38.6802|39.0868|38.9416|39.2513|39.503|39.3191|39.3094|38.8544|39.4159|39.8321|39.5223||40.1999|40.2483|39.7643|39.3578|39.4255|39.6482|39.3384|39.7159|40.1031|40.0644|39.7353|40.5387|41.2163|41.5164|41.5841|42.0197|41.1873|41.1389|41.4776|41.0614|40.8872|40.8485|40.5871|40.0354||39.9289|40.6549|40.9259|40.7807|40.771|40.9937|41.1582|40.771|40.7226|40.4129|40.1418|39.9289|39.6479|39.5533|39.3357|39.6006|39.7141|39.6763|39.5344|39.2221|39.1275|40.9348|40.9254|41.1241|41.3796|41.9568|41.9284|41.6729|42.0892
06276|18672|/equities/equatorial-on-nm|BOVESPA/MSCI_EEM||34.16|33.93|33.63|33.46|32.75|32.58|32.5|32.02|31.5|32.03|30.69|30.93|29.1|29.21|29.75|29.27|28.8|28.95|29.22|29.25|29.78|29.05|29.03|29.25|29.18|29.48|29.91|30.06|29.78|29.64|29.23||29.41|29.93|30.43|30.15|29.65|29.95|30.59|30.57|30.74|31.29|31.55|31.12|30.55|30.6|30.93|31.43|31.51|31.21|31.61|30.2||30.1237|30.5274|30.7736|30.3994|30.7834|30.9213|30.7637|30.6751|30.5865|30.6653|30.8524|31.0099|31.1576|31.3349|31.5122|32.2015|31.6796|31.4038|31.8864|31.8076|31.7583|31.4826||32.0538|32.3394|32.359|32.7333|32.9105|33.462|33.3438|32.9007|32.8317|32.9401|32.4477|32.2803|32.8416|32.8416|33.0878|33.1764|33.2355|33.2256|33.1961|33.334|33.6589|33.6786|33.4817|33.0582|33.0878|32.9794|33.1862|33.7476|33.4718|33.3832|33.6983|33.0779|||33.5703|33.718|35.2345|35.2542|34.6634|34.7914|35.2838|34.8899|34.043|34.6535|34.7815|34.3187|33.5112|33.59|33.4718|33.846|34.0725|34.6634|34.7028|35.0967|34.3384|34.3384|34.8899|34.4172|34.171|34.2498|34.299|34.6535|34.4664|||35.1754|34.9391|34.6732||34.6732|34.752|34.7815|34.2498|33.974|33.7672|34.1808|33.974|33.5703|33.6097|33.7279|33.6983|33.4817|33.9347|33.4817|33.6491|33.5408|33.6392|34.0036|34.1021|34.2104|34.3483|34.0233|33.5408|33.7279|33.7279|33.8854||33.4718|32.9007|33.2059|32.7923|32.8416|32.684|32.7726|32.4083||31.7682|31.1183|30.7834|31.4334|32.2113|31.1379|31.2069|30.9705|30.5274|30.1827|29.6116|30.1532|30.4092|30.3009||31.4531|31.7879|30.9508|30.6554|30.8524|30.9508|31.069|31.3447|31.5712|31.65|31.4137|31.8962|32.2507|32.3787|32.6446|33.0287|32.7726|32.6742|33.4423|32.881|32.6545|31.8273|31.3152|30.6751||30.232|30.8524|31.5417|31.4137|31.1773|31.8076|31.6697|31.1675|31.1281|31.6106|31.5811|31.3546|31.1675|31.4137|30.8721|30.8918|31.1872|31.8174|31.9061|31.8371|31.9258|31.8864|32.0636|32.1227|32.2409|32.7037|32.5462|33.0287|33.3733
06277|18677|/equities/eztec-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||14.31|14.6|14.25|13.81|13.49|13.64|13.67|13|13.02|13|12.94|13.18|13.04|13.38|13.29|12.9|12.88|12.99|12.86|12.98|13.3|12.95|12.82|13.26|13.29|13.48|13.57|13.15|13.14|13.18|12.93||12.76|12.9|13.03|13.01|13.21|13.4|14.37|14.07|13.65|13.95|13.81|13.68|13.77|13.9|13.9283|14.5455|14.8143|14.665|14.5754|13.7491||13.7092|14.1772|13.8884|13.2413|13.5101|13.4305|13.5101|13.5201|13.3309|13.54|14.1672|13.759|14.3365|15.2126|14.9338|15.4216|15.342|15.0234|15.0632|15.332|16.1584|16.3973||16.2281|16.1484|15.9692|16.1186|16.3077|16.8352|17.1818|16.4985|16.3896|16.7857|16.8649|16.5976|16.7065|16.3797|15.9935|15.7558|16.2014|17.1323|16.9937|17.271|16.7164|16.3995|17.0531|16.5876|16.7659|16.1123|15.5181|15.4884|14.8744|15.2111|14.7358|14.8645|||15.2606|14.9536|15.5082|15.3201|15.0527|15.3597|15.1715|15.2903|15.2408|15.5775|15.7558|15.9043|15.6072|15.8845|15.8944|16.142|15.736|16.1816|16.1717|16.4787|16.6867|16.4985|16.9144|16.8055|16.8451|16.3896|16.3698|17.162|17.3007|||18.5187|18.8257|18.7366||18.4197|18.2217|18.5386|18.6178|18.7564|18.489|18.6178|18.2712|18.3207|17.9741|18.5584|18.4296|17.4789|17.8651|17.8453|18.5485|18.2217|18.2613|18.5187|17.9444|17.3403|17.37|17.3106|16.8946|17.7958|17.875|17.7933||17.2894|16.3904|16.1928|15.9655|15.9161|16.0051|15.2147|15.4123||14.2366|14.1971|14.0588|14.4539|15.1356|14.7701|15.2147|15.4518|14.9578|15.0566|15.0171|15.8272|16.3706|16.1532||16.914|16.9239|16.7559|16.5978|16.9831|17.5068|17.3289|17.9513|18.5935|18.7911|18.6232|18.9986|19.7198|19.8878|20.3916|21.1425|20.9449|21.4092|21.0437|21.9032|22.1798|22.5948|21.8341|20.6287||20.5497|20.856|21.3598|21.8143|21.7748|22.9406|23.5432|23.5531|23.5136|24.2743|24.5312|24.5016|22.9011|22.99|23.0868|23.3329|23.2443|22.7816|23.0868|22.3976|22.3681|22.6339|22.5453|22.8406|22.3976|21.9644|21.6986|21.3934|20.8618
06278|18682|/equities/fleury-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||15.58|15.62|15.43|15.47|15.05|15.07|15.04|15.03|15.07|15.37|15.03|14.92|14.4|14.43|14.36|14.21|14.16|14.14|14.02|13.98|14.2|14.25|14.29|14.48|14.39|14.42|14.5|14.41|14.5|14.54|14.05||14.14|14.5|14.31|14.22|14.28|14.46|14.89|14.84|14.56|14.67|14.35|14.66|14.47|14.45|14.75|14.93|14.92|14.89|14.83|14.56||14.48|14.62|14.61|14.66|14.53|14.72|14.01|14.04|13.87|13.88|14.04|14.32|14.72|14.8|14.7|14.91|14.75|14.7|14.86|14.81|14.86|14.88||15|15.14|14.98|14.99|14.98|15.2|15.18|14.9224|14.9026|14.7838|14.8432|14.7144|15.0016|15.2195|15.1897|15.4967|15.5363|15.4967|15.7344|15.9027|15.7542|15.7542|16.0809|15.6254|15.566|15.6353|15.6254|15.7245|15.5957|15.7245|15.7443|15.7641|||15.9423|15.9621|16.3384|16.3879|16.1601|16.1106|16.2592|16.1106|16.0314|16.2493|16.3285|16.5067|16.6156|16.4275|16.1304|16.1601|16.2988|16.685|16.9424|17.3088|17.3682|17.3583|17.2296|17.3286|17.4672|17.3682|17.2593|17.4771|17.6752|||17.8633|18.3089|18.3386||18.3683|18.091|18.0415|18.2297|17.9326|18.135|17.9593|17.8129|17.2078|17.0321|17.0711|16.9833|17.0614|17.198|16.954|17.0419|16.7588|16.505|16.6319|16.466|16.4465|16.6319|16.5636|16.6026|16.6514|16.6026|16.7783||16.6124|16.1048|16.505|16.0268|16.1927|15.9584|15.568|15.5583||14.9921|14.631|14.4651|14.7579|15.119|15.08|15.2752|15.1874|14.8165|14.7579|14.67|15.0312|15.2166|15.08||15.568|15.568|15.1971|15.1678|15.324|15.4704|15.6168|15.285|14.7872|14.7677|14.5627|14.592|14.7969|14.5236|14.5724|14.5236|14.2601|14.2894|14.2796|14.1625|14.2991|14.3284|14.1039|13.9087||13.9575|13.9673|14.2413|14.2124|14.2413|14.4343|14.5694|14.4729|14.4826|14.6948|14.9167|14.936|14.772|14.6466|14.5694|14.3571|14.3089|14.444|14.7141|14.9071|14.7913|14.8589|15.1387|15.3799|15.4378|15.2351|15.2544|15.5439|15.5053
06279|18691|/equities/gerdau-met-pn|BOVESPA/MSCI_EEM_SMALLCAP||10.73|10.66|10.52|10.55|10.53|10.59|10.68|10.72|10.82|10.69|10.65|10.63|10.52|10.4|10.4|10.34|10.24|10.13|9.98|9.9|9.99|10.1|10.13|10.12|9.97|10|10.18|10.19|10.36|10.44|10.71||10.71|10.75|10.88|10.95|10.71|10.79|11.01|11.15|11.3|11.43|11.26|11.024|11.0436|10.9158|11.083|11.1518|11.1223|11.2207|11.2305|10.6601||10.4044|10.4831|10.4634|10.2373|10.3454|10.6208|10.9453|10.7978|10.4831|10.4339|10.4143|10.7093|10.3356|10.5716|10.5323|10.5913|10.6503|10.4339|10.5618|10.3749|10.3258|10.1783||10.1192|10.0406|9.8931|9.9029|9.9029|10.0602|10.0209|9.8832|9.6964|9.5587|9.6374|9.8734|9.7456|9.6767|9.6374|9.6374|9.6865|9.8931|10.0307|10.1389|9.8943|9.8845|9.9628|9.7572|9.816|9.9236|9.8845|9.8355|9.767|9.7768|9.5811|9.5811|||9.6692|9.816|10.0019|9.9921|9.767|9.7866|9.6398|9.6985|9.7475|9.767|9.8649|9.8062|9.8257|9.6496|9.5028|9.5517|9.493|9.4441|9.5517|9.7866|9.7377|9.7475|9.7866|9.9823|10.4619|10.4227|10.3738|10.4717|10.5402|||10.6282|10.55|10.5793||10.5793|10.4912|10.2661|10.3934|10.5108|10.2466|10.4325|10.2564|10.0508|10.1193|10.0704|10.0313|10.0606|10.1781|10.1193|10.1781|10.0606|10.1879|10.2466|10.2466|10.2172|10.5695|10.5793|10.5695|10.5108|11.0197|10.8208||10.6762|10.3598|10.3779|9.9711|9.944|9.9892|9.8355|9.7993||9.501|9.3383|9.3021|9.2569|9.2569|9.1032|9.1304|9.2298|9.0671|9.1756|9.1304|9.4196|9.501|9.3925||9.51|9.492|9.4558|9.501|9.5191|9.6366|9.7632|9.9892|10.0796|10.17|10.1971|10.1067|10.188|10.1428|10.2152|10.5225|10.3779|10.4412|10.8028|10.7395|10.6852|10.7395|10.6672|10.4502||10.5496|10.7124|10.9203|10.8208|10.6852|10.7756|10.7756|10.4954|10.3508|10.3688|10.622|10.631|10.5044|10.6129|10.6748|10.6925|10.719|10.7898|10.7809|10.8517|10.8871|11.3293|11.7184|11.8953|11.9395|11.9749|12.1606|12.1606|11.8776
06280|18689|/equities/gerdau-pn-n1|BOVESPA/MSCI_EEM||18.27|18.12|17.88|17.91|17.8|18|18.24|18.34|18.48|18.32|18.38|18.26|18.21|17.84|17.85|17.74|17.4|17.23|16.98|16.89|17|17.33|17.37|17.25|16.85|16.97|17.28|17.25|17.39|17.59|18.11||18.24|18.47|18.51|18.72|18.45|18.56|18.95|19.28|19.55|20.06|19.57|19.0376|19.0376|18.87|19.077|19.1756|19.0376|19.363|19.3827|18.3672||18.0024|18.3376|18.3672|17.9728|18.101|18.5644|19.3432|18.9489|18.5052|18.4937|18.4198|18.9702|18.3294|18.7895|18.7731|18.8963|19.0195|18.6827|18.9538|18.6252|18.4609|18.3212||18.239|18.0501|17.6721|17.7214|17.7543|18.1158|17.9515|17.7954|17.6064|17.0724|17.4175|17.9597|17.6968|17.4092|17.4503|17.3024|17.5653|17.8036|18.0172|18.3458|17.5852|17.6261|17.7079|17.3398|17.5525|17.7079|17.8633|17.5034|17.3889|17.348|16.9308|16.9636|||17.1599|17.4625|17.8142|17.7733|17.4543|17.5606|17.1517|17.2089|17.3971|17.4707|17.8633|17.8142|17.7651|17.3643|17.0617|17.2335|17.0208|16.8163|16.9145|17.4052|17.4298|17.3398|17.5688|18.1086|19.1065|18.9429|18.9347|19.0329|19.2456|||19.4337|19.2456|19.3028||19.3437|19.1392|18.6239|18.7793|19.2537|19.0002|19.1965|18.8121|18.5667|18.4358|18.4113|18.2477|18.1986|18.2068|18.0678|18.1168|17.8715|18.2804|18.2313|18.2477|18.2559|19.0165|19.0574|19.1229|18.8121|19.6627|19.4461||19.3819|18.8925|19.061|18.2267|18.2026|18.2909|18.5476|18.331||17.7935|17.4646|17.5528|17.5207|17.4967|17.2239|17.2881|17.4565|17.2079|17.3523|17.3763|17.9138|18.0823|17.9138||18.0662|18.1224|18.0743|18.1866|18.1866|18.4513|18.684|19.0771|19.3578|19.4942|19.6145|19.5985|19.5744|19.4621|19.5664|20.0317|19.7269|20.0076|20.6815|20.5772|20.3446|20.6414|20.497|20.3045||20.3686|20.6895|21.0024|20.858|20.7377|20.7537|20.6013|20.2162|19.8873|19.9114|20.2563|20.2082|19.9916|20.1119|20.2223|20.317|20.3328|20.3801|20.2381|20.4116|20.3959|21.2555|21.9102|22.1389|22.4701|22.6831|22.9986|23.0696|22.3834
06281|1178707|/equities/getnet-adquirencia-unt|BOVESPA||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06282|18692|/equities/gol-pn-es-n2|BOVESPA/MSCI_EEM_SMALLCAP||1.25|1.28|1.22|1.27|1.23|1.18|1.06|1|0.99|0.99|1.03|1|0.98|1.02|1.04|1.02|1.02|1.03|1.04|1.07|1.08|1.08|1.07|1.09|1.08|1.1|1.12|1.12|1.13|1.14|1.11||1.15|1.28|1.36|1.41|1.26|1.3|1.23|1.24|1.26|1.27|1.24|1.23|1.24|1.27|1.24|1.3|1.34|1.33|1.37|1.34||1.32|1.31|1.22|1.18|1.25|1.35|1.37|1.37|1.41|1.37|1.38|1.39|1.44|1.49|1.49|1.56|1.54|1.56|1.54|1.52|1.53|1.56||1.68|1.7|1.69|1.73|1.75|1.72|1.76|1.68|1.7|1.78|2.02|2.02|2.03|2.1|2.21|2.43|2.55|2.59|2.52|2.55|2.54|2.63|2.61|2.6|2.64|2.57|2.65|2.77|2.91|2.57|2.54|2.65|||2.33|2.35|2.49|2.65|2.45|2.5|2.68|2.83|2.87|3.93|5.92|6.44|6.65|6.88|6.82|7.04|6.64|6.75|6.9|7.14|7.6|7.94|7.93|8.1|8.23|8.01|7.93|8.14|8.35|||8.97|9.19|9.16||9.14|9.06|8.6|8.76|8.83|8.81|9.04|8.87|8.25|8.4|8.58|8.76|8.43|8.35|8.3|9.14|9.08|9.01|9.5|9.45|9.1|8.75|8.91|8.86|9.14|9.13|9.14||9.13|8.74|8.74|8.33|8.07|8.05|8.16|8.78||8.7|8.55|7.85|7.77|8.23|7.6|7.48|7.28|6.9|6.88|7.24|7.8|7.48|7.02||7.11|6.8|6.34|6.34|6.3|6.24|6.02|6.35|6.61|6.55|6.56|6.12|6.2|6.43|6.69|6.79|6.4|6.7|6.58|6.59|6.8|6.71|6.68|6.69||6.7|6.89|7.23|7.24|7.03|7.41|7.38|7.27|7.26|7.52|7.88|7.68|7.61|7.8|7.82|8.03|8.19|9.36|9.31|9.66|9.09|9.45|9.37|9.42|9.32|9.59|9.55|9.63|9.6
06283|1073236|/equities/hapvida-participacoes-investimentos|BOVESPA/MSCI_EEM/EMCONSGROWTH||4.08|4.09|4.07|4.06|3.93|3.95|3.97|3.89|3.72|3.76|3.83|3.91|3.81|3.83|3.89|3.67|3.65|3.7|3.65|3.66|3.75|3.74|3.79|3.91|3.85|3.89|4.01|3.95|4.06|4.07|3.99||4.15|4.15|4.27|4.26|4.26|4.4|4.48|4.55|4.51|4.49|4.4|4.45|4.03|4.05|4.1|4.13|4.04|3.88|3.85|3.72||3.69|3.82|3.78|3.62|3.6|3.61|3.64|3.6|3.5|3.54|3.6|3.73|3.88|3.96|3.94|4.07|4.01|3.97|4.01|3.9|3.89|3.94||3.7|3.76|3.79|3.85|3.88|3.9|3.97|3.83|3.86|3.82|3.85|3.89|3.92|3.85|3.88|3.81|3.78|3.75|3.6|3.72|3.67|3.79|3.75|3.58|3.59|3.58|3.39|3.55|3.49|3.48|3.45|3.42|||3.51|3.47|3.66|3.82|3.85|3.83|3.91|3.88|3.86|3.9|3.93|4.01|3.96|3.94|3.79|4.02|4|4.3|4.45|4.56|4.53|4.33|4.45|4.44|4.43|4.27|4.11|4.24|4.29|||4.45|4.38|4.31||4.35|4.33|4.34|4.46|4.51|4.38|4.63|4.51|4.15|4.23|4.35|4.28|4.27|4.38|4.29|4.42|4.37|4.45|4.69|4.56|4.43|4.5|4.56|4.65|4.64|4.58|4.71||4.55|4.31|4.4|4.46|4.31|4.32|3.98|4.04||3.74|3.69|3.64|3.74|3.91|3.87|4.08|4|3.87|3.82|3.8|3.93|4|4.02||4.23|4.26|4.08|4.04|4.16|4.37|4.32|4.57|4.7|4.47|4.31|4.26|4.38|4.28|4.26|4.43|4.5|4.42|4.41|4.5|4.58|4.64|4.44|4.37||4.4|4.41|4.45|4.43|4.26|4.47|4.6|4.54|4.59|4.69|4.69|4.56|4.49|4.63|4.57|4.73|5.02|5.02|5.23|5.26|4.96|5.06|4.77|4.76|4.62|4.75|4.84|4.8|4.62
06284|18698|/equities/hypermarcas-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||29.47|28.79|29.21|29.07|28.73|28.95|28.83|28.88|28.7|28.94|28.7|29.32|29.07|29.39|29.24|28.95|28.69|29.31|28.82|28.7|28.74|28.61|28.7|29.02|28.8|28.71|29.06|28.72|28.41|28.61|27.15||28.1|29.9|29.95|29.7|29.9927|29.9927|30.0525|30.7701|30.2319|30.182|30.2618|30.3216|30.2618|29.9329|30.2917|30.3515|30.0425|29.9329|30.1621|29.6936||29.4245|29.9827|28.4576|27.0622|28.6869|28.899|28.8096|28.1638|28.2135|28.1141|29.2268|29.1871|29.8527|29.9222|30.558|31.1441|30.9454|31.0249|31.4223|31.3627|31.7899|32.0978||32.7137|33.1807|33.1111|33.8761|33.886|34.4749|34.4749|32.9889|32.9988|33.7814|32.4737|33.722|33.2663|32.4539|32.6917|32.5431|33.0681|32.3747|33.3455|33.8805|32.5728|33.722|33.7121|32.9394|33.2167|33.3185|32.6567|32.3209|32.1332|32.8148|31.5109|30.4737|||31.4615|31.6985|32.1727|31.3429|30.9182|30.8984|31.4839|31.2476|30.7453|31.4642|30.6075|31.1097|31.7203|31.9862|31.8975|32.3112|32.6165|32.9316|33.3452|33.9558|34.6156|33.9853|34.5073|34.8322|35.6792|34.6944|34.0346|34.3201|34.6254|||35.2065|35.5019|35.1201||35.3642|34.8076|34.544|35.5106|34.8076|34.1632|35.4618|35.6766|34.5928|34.3683|34.7198|34.876|35.7352|33.7043|33.1966|33.3919|32.9818|32.4155|32.7573|32.6206|33.4895|33.8606|33.5286|33.3333|33.8801|33.1478|33.4017||32.6108|31.117|31.7809|31.6149|31.9273|31.654|30.8045|30.6971||30.0039|29.5743|29.1837|30.6288|33.3821|32.4058|33.2259|33.0502|32.9428|33.0209|33.0892|33.1478|33.7824|33.2357||35.0615|35.3153|34.5343|34.3487|34.6905|34.8076|34.2902|35.2568|36.2624|35.5692|35.4053|35.8507|36.3057|35.9184|36.0637|36.5865|36.6252|37.2158|36.3928|37.7676|38.8035|39.1133|38.1742|37.2255||37.3223|38.1452|38.7261|38.5325|37.7483|38.426|39.1133|38.8423|38.8132|38.8519|39.5877|39.8782|39.8395|40.0815|40.401|40.43|41.2917|41.708|42.163|42.802|41.8823|42.1533|43.1021|43.1699|42.9569|42.6181|42.0468|41.8823|42.5987
06285|18701|/equities/iguatemi-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06286|1030995|/equities/irb-brasil-resseguros|BOVESPA/MSCI_EEM_SMALLCAP||31.47|30.99|30.96|30.61|30.3|30.6|31.2|31.31|30.78|31.41|31.6|32.33|32.49|31.74|31.97|31.63|31.32|30.99|30.9|31.37|31.93|31.87|31.81|32.7|31.69|31.64|31.92|31.47|31.02|31.39|31.56||32.48|32.79|33.25|33.72|33.97|33.4|34.38|34.87|37.42|37.27|36.61|36.21|37.65|38.8|39.51|39.77|39.22|42.99|44.5|43.75||42.48|43.02|42.35|41.24|40.76|40.45|40.77|39.65|39.58|39.02|38.53|38.98|40.14|40.51|40.82|41.55|41.25|42.35|37.41|37.12|38.15|38.26||37.35|37.66|37.2|38.32|38.71|39.94|40|39.35|38.82|39.04|40.11|40.6|40.45|40.64|42.8|43.32|43.38|42.5|42.73|38.81|38.82|39.06|41.31|39.7|41.29|41.31|40.98|41.84|41.17|40.51|40|39.62|||39.8|40.83|42.27|42.24|40.58|40.36|40.35|40.76|39.45|40.12|40.65|40.92|40.55|41.84|37.83|38.55|38.62|38.92|39.55|40.65|40.33|40.6|40.77|41.74|42.18|40.92|41.99|42.46|41.92|||44.3|45|45.23||45.55|48.55|49.55|50.02|48.83|47.58|49.5|51.13|51.52|51.02|50.58|52.71|53.39|54.06|52.25|53.63|50.5|48.93|48.91|47.73|46.79|47.7|46.81|44.08|43.39|42.9|43.95||44.27|43.53|44.13|43.18|43.47|43.09|42.17|42.25||41.54|40.69|40.69|40.86|42|39.59|40.44|40.72|40.48|39.9|39.72|39.76|40.08|39.92||40.97|44|42.95|42.46|42.71|42.23|40.8|41.67|44|41.76|41.01|41.5|41.44|40.49|39.71|40.49|40.19|40.8|40.5|43.66|43.8|42.93|41.65|40.8||41.3|43.24|43.47|41.91|42.96|45.04|47.51|45.65|45.17|45.02|44.13|43.33|39.7|43.74|44.13|44.25|39.56|38.86|39.15|39.08|38.57|38.86|39.5|40.68|41.15|40.92|40.79|41.12|41.08
06287|18706|/equities/itausa-pn-ej-n1|BOVESPA/MSCI_EEM||10.21|10.16|10.11|9.97|9.91|9.95|10|9.97|9.83|9.75|9.82|9.84|9.85|9.9|9.88|9.68|9.71|9.72|9.71|9.64|9.57|9.57|9.67|9.76|9.62|9.7|9.94|9.88|9.83|9.78|9.7065||9.8461|9.9459|9.9459|9.9359|10.0057|10.0955|10.1753|10.1853|10.2352|10.295|10.2452|10.2551|10.0955|10.0157|9.906|10.0656|9.9559|9.8062|9.7963|9.6865||9.5369|9.6366|9.6666|9.497|9.5469|9.5668|9.497|9.507|9.5169|9.5269|9.5668|9.7065|9.8761|9.9858|9.9858|10.1853|10.0756|9.9658|10.0257|10.1554|10.1554|10.1953||10.4746|10.4547|10.3649|10.2252|10.325|10.4846|10.6332|10.4945|10.554|10.5639|10.6035|10.6035|10.4747|10.3459|10.3359|10.2368|10.3161|10.1873|10.1774|10.2071|10.1838|10.4211|10.3815|10.1937|10.2036|10.3316|10.3028|10.4373|10.1298|10.0529|10.0145|9.9568|||9.9664|9.928|10.0625|10.1394|9.755|9.5916|9.6012|9.6108|9.5051|9.5435|9.6204|9.5531|9.5724|9.6589|9.5243|9.6493|9.6012|9.6877|9.6589|9.8222|9.755|9.7069|9.755|9.7838|9.7646|9.8319|9.63|9.755|9.7742|||9.9664|9.9568|9.8799||9.8511|9.7069|9.63|9.7261|9.6691|9.6691|9.6595|9.5451|9.2686|9.3162|9.4021|9.2781|9.2018|9.3735|9.2876|9.2972|9.2747|9.0845|9.0559|9.0324|8.969|9.0233|8.969|9.0052|9.0052|8.9146|8.9418||8.7787|8.5522|8.5522|8.4526|8.4435|8.4345|8.2623|8.208||7.9181|7.8275|7.8275|7.909|8.063|7.8909|7.9543|7.909|7.9181|7.9258|7.8807|7.9618|8.1329|8.0519||8.241|8.1149|8.0068|8.0969|8.0338|8.0068|7.9348|8.0158|8.1509|8.1239|7.9888|8.0248|8.1599|8.1149|8.1811|8.3501|8.2789|8.3145|8.2967|8.3056|8.2434|8.2434|8.2078|8.0121||8.0121|8.11|8.2167|8.3056|8.2167|8.3945|8.519|8.439|8.3056|8.3945|8.5012|8.3412|8.2078|8.3323|8.2852|8.3559|8.4177|8.4442|8.4795|8.4089|8.4|8.5414|8.6209|8.6209|8.6915|8.7003|8.6562|8.6738|8.665
06288|18708|/equities/itauunibanco-pn-edj-n1|BOVESPA/MSCI_EEM||33.46|33.65|33.45|33.1|32.87|32.93|32.91|32.86|32.66|32.24|32.3923|32.4223|32.3624|32.42|32.34|31.88|31.66|31.88|31.88|31.9|31.14|31.17|31.5|31.55|31.2|31.45|31.9|31.5|31.56|31.45|31.0123||31.3322|31.552|31.7219|31.8319|32.1417|32.4315|32.9412|33.1111|33.2111|33.2011|33.301|33.391|33.0312|32.6314|32.2616|33.2611|33.0512|32.3816|32.1817|31.7819||31.3245|31.9238|32.1735|31.6441|31.8239|31.9638|31.4943|31.5143|31.6941|31.6541|31.6342|31.8739|32.4233|32.7629|32.8228|33.532|33.1824|32.693|32.7529|33.1924|33.4421|33.4022||34.5832|34.5233|34.3336|33.6647|33.6647|34.1421|34.499|34.4296|34.38|34.2412|34.4296|34.4494|34.1123|33.9735|33.805|33.4977|33.8546|33.4878|33.5175|33.7753|33.6289|34.481|34.4612|34.0451|33.946|33.8469|34.04|34.2318|33.5027|33.1381|33.1765|32.8983|||32.8983|32.4857|33.1381|33.378|32.006|31.4112|31.3632|31.4326|31.097|31.2984|31.4614|31.0011|31.0682|31.2121|31.0682|31.586|31.5093|31.6436|31.6244|32.0751|32.0176|31.9792|31.9217|31.9504|31.9696|32.3148|31.5765|31.7874|32.1422|||32.5565|32.4703|32.2498||31.924|31.4256|31.2148|31.5406|31.5215|31.3681|31.5023|31.2435|30.3235|30.4768|30.6877|30.3043|29.9715|30.2377|29.9905|29.9525|30.0213|29.5651|29.3655|29.0804|29.1565|29.318|29.356|29.1755|29.223|28.9379|28.8048||28.3487|27.9305|28.1206|27.788|27.6644|27.5409|26.7901|26.543||25.8303|25.4714|25.7183|25.9272|26.3166|25.6803|25.6328|25.6328|25.6043|25.6993|25.4049|25.9462|26.3356|26.2976||26.573|26.2406|26.2691|26.4971|26.2501|25.8418|25.2624|25.5853|25.825|25.863|25.1986|25.246|25.6257|25.5498|25.6162|26.2141|25.7775|25.8541|25.9199|25.9763|26.0797|25.9481|25.7977|25.1587||25.1211|25.3654|25.7508|25.9857|25.7624|25.9878|26.495|26.0817|25.227|25.6309|25.9314|25.6121|25.2176|25.3209|25.1237|25.4243|25.443|25.5839|25.9596|25.9126|25.8281|25.922|25.9784|26.185|26.6734|26.88|26.9646|26.8822|26.7884
06289|18709|/equities/jbs-on-nm|BOVESPA/MSCI_EEM||32.1|31.8|30.82|30.92|31.19|31.2|31.36|31.21|32.8|32.67|32.27|32.66|31.89|31.54|31|30.67|29.53|29.41|28.9|27.83|28.61|29.06|29.19|29.51|29.25|29.24|29.17|28.57|28.45|28.78|28.84||28.91|28.95|28.96|29.36|29.48|29.35|29.49|29.4|29.19|28.45|27.19|25.15|25.12|24.62|24.61|24.47|24.31|23.88|23.86|23.87||23.44|23.4|22.91|22.09|22.01|22.03|22.12|22.12|22.43|22.4|22.62|23.03|22.1|22.3|22.35|22.41|21.55|21.25|21.43|20.99|20.86|20.86||21.5|21.9|22.39|22.76|23.05|23.19|23.23|23.19|23.14|23.25|23.55|23.26|22.55|22.07|21.68|21.46|21.45|22.69|22.55|22.51|23.06|22.45|22.9|22.14|21.25|21.61|22.18|22.22|22.21|22.45|22.52|22.54|||22.45|23|23.53|23.75|23.46|23|23.1|23.43|23.53|23.76|24.34|24.2|24.17|24.28|23.7|23.75|23.93|24.36|24.34|24.73|24.71|24.16|24.28|24|23.94|24.07|24.12|24.47|25.17|||24.91|24.99|25||24.87|24.82|25.04|24.22|23.68|23.72|23.97|24.35|23.6|23.76|23.88|23.6|23.51|23.86|23.61|23.86|23.21|23.21|23.34|23.22|22.97|22.87|22.17|21.31|21.82|21.64|21.66||20.88|21|21.31|21.07|21.5|21.68|21.32|20.85||20.46|20.03|19.91|19.88|19.97|19.3|19.34|19.4|19.2|18.97|19.23|19.03|19.21|18.97||19.17|18.79|18.38|18.17|18.21|18.21|18.15|18.03|18.05|17.78|17.67|17.84|18.11|18.22|18.32|18.62|18.64|18.67|18.92|18.98|19.03|18.96|18.72|18.43||18.55|18.69|18.6|18.51|18.4|18.8|18.92|18.73|18.53|18.58|18.65|18.53|18.69|19.21|19.45|19.39|19.64|19.38|19.35|19.38|19.26|19.47|19.45|19.88|19.66|19.5|19.02|18.78|18.49
06290|18711|/equities/jhsf-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||4.31|4.29|4.25|4.25|4.2|4.26|4.2|4.05|3.96|3.95|3.9191|3.9488|3.8794|3.96|3.97|3.85|3.8|3.8|3.77|3.74|3.75|3.8|3.8|3.85|3.83|3.87|3.96|3.85|4.15|4.13|4||4.0291|4.049|4.0589|4.0291|4.039|4.0688|4.1284|4.1184|4.1085|4.1581|4.168|4.168|4.178|4.168|4.168|4.2375|4.178|4.2276|4.3268|4.2871||4.2673|4.3657|4.2671|4.1587|4.1193|4.0897|4.139|4.2178|4.0799|4.0306|4.0503|4.0208|4.139|4.5036|4.612|4.7204|4.7106|4.6219|4.681|4.6613|4.6416|4.5431||4.7788|4.3871|4.2108|4.1129|4.1325|4.1814|4.25|4.1716|4.1716|4.2108|4.2989|4.2598|4.2402|4.201|4.25|4.201|4.2108|4.2598|4.2598|4.3283|4.3373|4.3665|4.3276|4.172|4.24|4.3762|4.2109|4.2303|4.1331|4.1428|4.1136|4.1525|||4.1914|4.2789|4.6096|4.5221|4.4929|4.4832|4.4637|4.5796|4.57|4.6473|4.7052|4.7052|4.6569|4.7632|4.6956|4.8115|4.6956|4.8308|4.8598|4.9661|4.9661|4.8791|4.9564|4.9468|4.9758|4.9081|4.8888|5.0917|5.1787|||5.3816|5.4002|5.2464||5.1119|4.8717|4.766|4.7179|4.6411|4.6699|4.7083|4.6795|4.5258|4.5065|4.5354|4.5642|4.4009|4.4681|4.3816|4.3816|4.1991|4.1895|4.2087|4.151|4.1606|4.1702|4.151|4.1702|4.2471|4.2279|4.2279||4.5642|4.324|4.4681|4.3432|4.4681|4.4681|4.2855|4.2567||4.0838|4.1222|3.9396|4.0357|4.1798|3.9973|4.151|4.0453|3.9781|3.9108|3.9588|4.1702|4.324|4.3624||4.4393|4.4105|4.3336|4.2471|4.2279|4.3912|4.3048|4.3816|4.5738|4.4585|4.4393|4.4681|4.545|4.5162|4.5354|4.6411|4.6219|4.6026|4.8044|4.814|4.8044|4.7564|4.685|4.5803||4.4946|4.5612|4.5993|4.5993|4.5708|4.7326|4.8279|4.7517|4.6469|4.7803|4.7517|4.7898|4.5993|4.5517|4.466|4.5231|4.7326|5.0278|5.1707|5.2333|5.2238|5.29|5.3277|5.4694|5.4789|5.3655|5.3277|5.3277|5.1199
06291|102072|/equities/klabin-unt|BOVESPA/MSCI_EEM||20.95|20.89|20.82|20.86|20.87|20.9|21.45|21.46|21.7|21.8|21.44|21.35|20.84|20.63|20.56|20.59|20.56|20.51|20.44|20.34|20.36|20.45|20.51|20.34|19.96|20|20.07|19.8|20.21|20.27|20.32||20.7|20.89|21.03|21.03|20.74|21|21.41|21.62|21.33|21.82|21.62|21.45|21.67|21.53|21.68|21.47|21.16|20.8182|20.9377|20.7941||20.6774|20.7672|20.7223|20.8659|21.1621|21.4223|21.6198|22.0954|21.7544|21.8621|21.9429|21.9429|22.3736|22.6249|22.6159|22.7057|22.3916|22.1493|22.3647|22.1582|22.5172|22.4993||22.6698|22.5711|22.0775|21.6916|21.9518|22.2659|22.2211|21.9249|21.4134|20.9018|20.462|20.3544|20.0851|19.8428|19.78|20.0761|19.8787|20.0133|20.2018|20.1928|20.2556|20.2826|20.0672|19.762|19.4569|19.6454|19.4389|19.5197|19.3223|19.43|19.2738|18.8821|||19.0245|19.2471|19.2204|19.2026|18.8643|18.704|18.7842|18.9533|19.0334|19.1759|19.5231|19.3895|19.3717|19.3984|19.1314|19.3628|19.1403|19.6922|19.6121|20.1729|20.0038|19.7367|19.8079|19.6477|19.9415|19.7011|19.4696|19.621|19.345|||19.7812|19.5498|19.4696||19.4964|19.2248|18.8006|18.8094|18.6149|19.0569|19.3132|19.0215|18.4293|18.5089|18.3321|18.2437|18.6061|18.6768|18.4735|18.7033|19.9496|20.7098|20.5418|20.3297|20.2855|20.6302|20.6921|20.3739|20.3297|20.4446|20.4181||20.0645|19.8966|20.1087|19.985|20.1353|19.8082|19.5872|19.3044||19.1364|18.9155|19.0039|19.1903|19.3647|19.3211|19.3037|19.5653|19.6962|20.2108|20.2283|20.6295|20.5597|20.5685||20.2719|20.3504|20.5161|20.4987|20.5249|20.8302|20.9348|20.8127|20.7691|20.5946|20.7604|20.6382|20.8912|20.961|21.0918|20.9872|20.2806|20.1236|20.1585|19.8968|19.8183|19.8357|19.5653|19.2862||19.5653|19.9928|20.2108|20.1323|19.8532|20.0364|20.1585|19.9491|19.7747|19.5828|19.6438|19.6264|19.5043|19.609|19.6351|19.7136|19.7136|19.9666|19.766|19.6613|19.67|20.0189|20.3504|20.2948|20.0444|19.5869|19.6387|19.8545|19.6042
06292|18770|/equities/localiza-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||46.7|46.6|45.25|44.42|43.64|43.74|43.6|42.15|41.7|41.77|42|42.85|41.9137|41.75|41.7|41.22|39.17|40.01|39.15|39.4|40.42|40.18|41.02|41.55|41.86|42.75|43.7|43.02|42.84|42.65|42.73||44|44.56|44.94|45.4|45.7|45.8|46.62|47.92|48.4|48.63|47.88|47|46.3|47|49.55|50.18|49.63|48.88|49.88|48.51||49.03|50.55|50.5|48.74|49.52|50.24|49.54|50.27|50.91|50|50.07|50.58|51.85|53.28|53.59|55.32|53.9|53.18|53.41|51.85|52.44|52.2664||54.2817|53.5272|53.5371|52.1175|52.465|53.4378|54.3015|52.8621|52.1473|52.4154|53.5272|54.103|53.2095|51.919|52.7628|52.7827|50.9561|50.4498|50.7972|52.1175|52.6139|53.4676|54.103|51.7105|52.8025|53.1202|53.557|53.6463|52.1771|51.4822|51.7502|51.6212|||52.1175|52.2664|53.1301|52.3062|53.3485|53.1698|54.0831|53.7257|54.093|55.046|55.8303|57.9348|58.2029|58.7886|58.2823|59.6522|58.9276|60.4961|59.8409|60.7343|60.5556|60.5655|62.541|61.7568|62.3425|60.0593|59.1956|60.4563|60.8137|||63.1367|63.1367|63.2866||63.6021|63.6119|62.3107|63.4345|63.4542|63.1289|64.3808|62.0248|59.659|60.2603|60.211|60.6152|60.2012|59.935|59.7871|59.8759|59.1858|58.3873|58.2198|58.1606|58.9492|59.8561|59.3435|59.1858|60.0139|59.935|60.0336||58.1606|54.5133|55.8736|54.464|54.7104|54.5527|53.2416|54.0302||51.1813|50.1463|49.5942|49.7224|51.4968|50.6293|51.8615|50.9842|50.2744|50.3434|50.3434|52.2361|52.591|53.0247||54.7991|55.2723|53.9218|53.7838|54.7104|54.7498|54.3161|55.6962|57.7269|56.3074|55.3196|56.0528|56.5709|56.8446|57.1965|58.4087|58.5553|58.614|58.9463|60.4322|61.5173|60.7744|59.8652|58.9952||59.2298|60.8135|61.9279|62.2993|61.8301|62.0452|62.2114|61.4489|61.5955|64.0589|64.9094|63.2476|61.097|61.5564|61.3413|62.6513|63.5311|62.8272|65.1147|65.056|64.7334|64.8801|64.8996|65.5155|65.2222|66.1313|65.9847|65.711|65.2418
06293|40434|/equities/companhia-de-locacao-das-americas|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06294|1156708|/equities/locaweb-servicos-de-internet-sa|BOVESPA/MSCI_EEM_SMALLCAP||4.59|4.71|4.65|4.49|4.48|4.47|4.19|4.06|3.9|3.99|4.05|4.15|3.94|4|4.11|3.99|4.02|4.05|3.98|4.02|4.2|4.12|4.13|4.3|4.19|4.22|4.61|4.34|4.49|4.5|4.33||4.27|4.13|4.2|4.14|4.1|4.13|4.45|4.58|4.63|4.64|4.71|4.75|4.77|4.92|5.13|4.93|4.93|4.95|5|4.93||4.6|4.75|4.7|4.58|4.74|4.86|4.9|4.87|4.87|5.03|4.85|5.07|5.21|5.46|5.42|5.47|5.32|5.27|5.2|5.27|5.38|5.47||5.84|6.01|6|5.87|5.83|6.05|5.94|5.88|5.81|5.66|5.8|5.9|5.88|5.77|5.73|5.74|5.8|5.84|5.64|5.75|5.57|5.56|5.66|5.52|5.45|5.52|5.38|5.54|5.66|5.42|5.28|5.46|||5.59|5.51|5.51|5.25|5.08|5.34|5.56|5.46|5.25|5.49|5.55|5.51|5.51|5.57|5.49|5.76|5.88|6.14|6.04|6.2|6.24|6.13|6.18|6.12|5.8|5.6|5.42|5.51|5.57|||6.01|6.3|6.27||6.03|6.03|6.09|5.98|5.95|5.92|6.15|6.08|5.99|5.85|5.98|6.01|5.98|6.02|6|6.16|6.09|5.98|6.05|5.94|5.77|6.2|6.09|6.16|6.23|6.12|6.29||6.22|6.16|6.26|6.61|6.81|6.82|6.49|6.72||6|5.44|5.43|5.6|5.84|5.84|6.03|5.78|5.82|5.73|5.99|5.99|6.15|6.11||6.4|6.51|6.39|6.41|6.35|6.26|5.84|6.08|6.39|6.21|6.16|6.1|6.37|6.29|6.33|6.68|6.6|6.58|6.76|7.01|7.09|6.87|7.01|6.97||6.97|7.26|7.46|7.26|7.07|7.17|7.09|6.79|6.8|7.18|7.4|7.01|6.77|6.73|6.54|6.53|6.75|6.94|7.17|7.8|7.44|7.28|7.09|7.09|7.14|7.03|7.41|7.41|7.1
06295|18717|/equities/lojas-americ-pn-int|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06296|18724|/equities/lojas-renner-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||13.55|13.71|13.3|13.24|13.1|13.35|13.23|12.43|12.16|12.46|12.48|12.59|12.12|12.5|12.59|12.38|12.36|12.63|12.36|12.42|12.79|12.59|12.77|12.97|12.76|13.17|13.38|12.89|12.88|13.02|13.12||13.36|13.2|13.34|13.33|13.4|13.11|14.11|14.69|14.73|14.99|14.9|15.2|15.13|15.1|15.76|16.85|15.93|15.95|16.4|15.63||15.33|15.69|15.71|15.51|15.59|15.56|15.59|15.65|15.41|15.66|16.08|15.86|16.06|16.69|16.37|17.29|17.15|16.94|17.4|17.03|17.48|16.84||16.98|16.34|15.5|15.69|15.64|15.88|16.19|15.4597|15.3607|15.2517|16.351|16.7472|16.3808|15.7865|16.0737|16.0836|15.8955|16.1827|16.0143|16.4699|15.6479|15.5488|15.9945|15.1329|15.1131|14.9843|14.5981|14.608|14.4495|14.2614|14.3307|14.4594|||14.6872|14.816|15.3607|15.4597|14.8754|15.5885|16.0044|15.8955|15.43|15.5587|15.6281|15.9945|15.6479|15.7568|15.6578|16.559|16.3312|16.6184|16.5491|16.8363|16.7967|16.2916|16.3312|16.6482|17.1136|16.4798|16.0737|16.7274|17.0443|||17.2523|17.381|17.4107||17.5395|17.1532|16.7754|17.0009|16.9617|16.9617|17.1087|16.4028|15.8734|15.9518|16.1283|16.295|16.0596|15.9322|15.7361|16.0596|16.0498|15.7753|15.1478|14.5792|14.2752|14.7361|14.687|14.1184|14.3635|14.0694|14.1184||13.7556|13.0889|12.7065|13.285|13.187|12.9222|12.3634|12.9811||12.03|12.0202|11.7065|11.9712|12.432|12.1085|12.1379|12.1575|11.981|12.0987|12.0006|12.5595|12.7065|12.4418||12.8438|12.7458|12.432|12.3438|12.481|12.6771|12.2849|12.5987|13.1379|13.1575|12.6477|12.7265|13.3454|13.4324|13.4904|14.177|14.119|14.9217|15.0667|15.5309|15.7147|15.4826|15.2311|15.0087||15.0571|15.5406|15.8984|16.2175|15.5019|15.8984|16.1498|16.1498|16.0628|16.3336|16.8364|16.614|16.5463|16.7881|16.5463|16.9138|16.8654|16.9912|17.9002|18.1033|17.6971|18.5191|18.3741|18.9736|17.9389|18.3741|18.0356|18.1323|18.0259
06297|18729|/equities/magaz-luiza-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||13.87|13.71|13.47|13.51|12.89|13.69|13.18|12.58|12.17|12.14|12.05|12.21|11.48|11.8|12.16|10.83|10.67|11.08|10.95|10.99|11.44|11.22|11.45|12.44|11.52|11.74|12.7|12.19|11.65|12.68|12.39||12.08|12.29|13.15|13.2|14.2|14.7|15.5|15.7|15.9|15.9|16.1|15.8|15.8|15.4|16.7|16.5|16.1|15.7|15.7|14.6||13.6|14.5|14.3|13.9|14.3|14.4|15.3|15.4|15|15.2|15.2|15.3|16.6|17.3|17.7|18.2|17.8|17.1|17.7|16.9|17.4|17.8||18|18.2|17.8|19.1|19.2|19.9|20.5|19.7|21|19.6|20.1|20.3|20.2|20|20.5|20.4|20.6|21.2|21.3|22.2|21.3|21.7|22|21.1|21.5|21.1|19.6|20.2|20.9|20.4|20.6|20.2|||20.8|20.7|20.8|20.5|19.5|19.7|20.6|20.8689|19.6764|20.5707|20.6701|20.5707|19.0801|19.2789|19.3782|20.1732|19.8751|21.3658|21.6639|22.6576|22.4589|21.6639|21.6639|21.2664|20.7695|19.577|19.1795|19.8751|20.372|||21.4651|22.3595|20.9683||21.0676|20.7695|20.8689|21.4651|21.6639|21.962|24.1483|25.142|22.6576|22.1608|21.167|22.4589|21.5645|21.2664|19.8751|21.5645|20.0739|18.6826|18.9807|19.4776|19.7757|21.5645|20.6701|21.167|22.6576|22.0614|21.7633||17.4901|17.192|17.8876|16.9932|17.6889|17.5895|14.2107|14.807||13.217|13.217|13.6145|14.5088|14.6082|14.3101|14.012|15.0057|15.3038|15.9995|17.192|16.7945|17.7882|18.0864||18.9807|19.7757|18.4839|17.6889|17.987|18.782|18.2851|19.9745|21.0676|20.372|20.2726|20.8689|21.3658|22.2601|23.3533|25.0427|25.0427|25.6389|24.6451|25.6389|26.0364|26.0364|25.3408|24.9433||25.7383|26.732|27.6264|28.4214|27.4277|29.0177|29.1171|29.1171|29.0177|30.0114|30.4089|30.2102|30.3096|29.8127|28.0239|29.5146|27.527|28.2227|28.6202|28.322|29.5146|29.7133|29.9121|30.4089|31.4027|33.0921|34.0858|33.2908|31.5021
06298|18736|/equities/marfrig-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||12.26|12.03|11.91|11.91|12.14|12.33|12.05|12.02|12.85|12.57|12.36|12.17|11.44|11.25|11.24|11.25|11.13|10.88|10.56|10.25|10.52|10.68|10.88|11.33|11.08|11.12|11|10.95|11.12|11.47|11.28||11.47|11.63|11.62|11.72|11.87|11.71|12.09|11.93|11.52|11.28|10.8|10.16|10.07|9.95|10.4|10.44|9.39|9.09|9.56|9.51||9.45|9.68|9.77|9.68|9.59|9.59|9.73|9.8|9.72|9.72|10.39|10.43|9.95|10.37|10.44|10.81|10.62|10.26|10.24|10.14|10.17|10.31||10.31|9.14|9.37|9.72|9.62|10.3|10.03|9.98|9.95|10.03|10.26|9.94|9.68|9.53|9.64|9.71|9.62|9.97|9.77|9.8|9.9|9.53|9.42|8.85|8.52|8.79|8.68|8.68|8.68|9.05|9.11|8.83|||9|9.23|9.48|9.36|9.09|9.1|9.2|9.41|9.19|9.47|9.74|9.74|9.63|9.35|9.18|9.25|9.1|9.25|9.36|9.6|9.56|9.31|9.47|9.51|9.5|9.47|9.37|9.61|9.65|||9.7|9.77|9.78||9.81|9.79|9.59|9.21|9.22|9.16|9.64|9.81|9.56|9.55|9.53|9.29|9.43|9.53|9.93|10.04|9.72|10.4|9.93|9.3|9.12|9.01|8.9|8.43|8.27|8.22|8.39||7.9|7.56|7.6|7.5|7.51|7.66|7.32|6.74||6.5|6.46|6.28|6.38|6.51|6.35|6.43|6.36|6.32|6.34|6.55|6.65|6.92|6.85||7.01|7.05|6.87|6.86|6.86|6.9|7.09|7.18|7.13|7.08|7.06|7|6.98|7.04|7.14|7.29|7.42|7.13|7.25|7.38|7.48|7.61|7.46|7.6||7.3|7.33|7.34|7.36|7.41|7.37|7.45|6.73|6.5|6.79|6.86|6.97|7.1|7.35|7.2984|7.5669|7.6365|7.6762|7.8552|7.8353|7.7558|7.895|8.0441|7.9845|7.5569|7.4774|7.4078|7.3779|7.0498
06299|1167031|/equities/meliuz-sa|BOVESPA/MSCI_EEM_SMALLCAP||6.09|6.15|6.04|6.11|6.22|6.19|6.02|5.73|5.46|5.55|5.85|5.84|5.65|5.58|5.69|5.38|5.4|5.57|5.66|5.7|5.86|5.87|5.82|6.15|5.32|5.38|5.38|5.34|5.39|5.4|5.29||5.3|5.35|5.44|5.34|5.37|5.55|5.7|6.19|5.88|5.75|5.79|5.6|5.1|4.88|4.7|4.6|4.6|4.57|4.65|4.6||4.48|4.54|4.56|4.47|4.5|4.57|4.57|4.62|4.4|4.33|4.35|4.35|4.44|4.54|4.56|4.59|4.6|4.58|4.54|4.65|5.24|5.285||5.2713|5.2164|5.0929|5.134|5.2645|5.3262|5.285|5.3125|5.4223|5.4086|5.6969|5.8135|5.7655|5.7243|5.8685|5.7175|5.9096|5.5527|5.4566|5.4841|5.4566|5.4704|5.587|5.4017|5.2301|5.2439|5.1821|4.9762|4.8458|4.8389|4.9075|5.0654|||5.0723|5.1272|5.134|5.2507|5.2095|5.189|5.1821|5.1546|5.0929|5.3949|5.5527|5.4704|5.0997|5.1615|5.1066|5.0997|5.0242|5.3194|5.1752|5.1203|5.1272|5.1684|5.189|5.237|5.2645|5.2645|5.2713|5.237|5.2713|||5.4566|5.5665|5.5253||5.69|5.587|5.4978|5.6008|5.5802|5.4978|5.5665|5.7861|5.6145|5.5802|5.6488|5.491|5.34|5.3262|5.0654|5.1821|5.1684|4.9075|5.1066|4.8458|4.8869|4.9487|4.9899|5.0311|5.1272|5.1409|5.2164||4.9624|4.8389|4.7703|4.9556|5.134|5.1478|4.935|4.9899||4.8938|4.9007|4.8595|4.8183|4.8389|4.5918|4.6948|4.8252|4.4134|4.3584|4.3722|4.3722|4.3584|4.4339||4.5712|4.6193|4.4957|4.4339|4.5232|4.4065|4.3584|4.4134|4.4065|4.4408|4.331|4.3584|4.1182|4.1731|4.2349|4.3584|4.2143|4.2418|4.2829|4.2349|4.1731|4.1594|4.18|4.2555||4.4545|4.53|4.53|4.3584|4.6124|4.7291|4.8252|4.7565|4.9693|5.1066|5.2233|5.1203|5.0311|5.0654|5.0448|5.0997|5.2713|5.491|5.6969|5.7655|5.7106|5.8616|6.0675|6.5205|6.3901|6.8156|6.8156|6.8156|6.5754
06300|18608|/equities/minerva-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||6.82|6.83|6.67|6.76|6.89|6.86|6.78|6.7|6.85|6.69|6.68|6.72|6.36|6.41|6.43|6.45|6.58|6.47|6.29|6.1|6.16|6.13|6.15|6.26|5.95|6.1|6.12|6|6.05|6.25|6.2||6.32|6.46|6.48|6.55|6.41|6.34|6.94|6.99|6.87|6.88|6.29|6.19|6.19|6.34|6.24|6.08|6.02|6.01|6.24|6.07||6.12|6.17|6.13|6.01|6.05|6.09|6.15|6.08|6.1|6.04|6|6.04|6.41|6.5|6.46|6.56|6.6|6.62|6.71|6.76|6.87|6.85||6.75|6.71|6.59|7.22|7.1|7.16|7.19|7.06|6.97|7.01|7.02|6.92|6.8|6.7|6.71|6.64|6.7|6.83|6.71|6.8|6.81|6.81|6.81|6.63|6.5|6.68|6.6|6.47|6.54|6.52|6.46|6.35|||6.55|6.65|6.81|6.79|6.71|6.76|6.75|6.85|6.83|7.05|7.19|7.12|7.13|7.13|6.75|6.78|6.72|6.75|6.78|7.06|7.04|6.98|7.05|7.08|7.14|7.1|7.1|7.23|7.32|||7.47|7.51|7.5||7.38|7.39|7.28|7.42|7.4|7.25|7.38|7.4|7.29|7.22|7.27|7.21|7.34|7.46|7.4|7.47|7.26|7.28|7.22|7.03|7.03|7.1|7.09|6.96|7.07|7.13|7.21||7.04|6.88|6.84|6.82|7.88|8.05|8.05|7.79||7.6|7.57|7.55|7.61|7.6|7.37|7.51|7.38|7.43|7.46|7.71|7.8|7.91|7.93||8.13|8.16|8.1|8.13|8.07|8.15|8.13|8.23|8.09|8.15|8.15|8.14|8.16|8.24|8.27|8.58|8.62|8.65|8.58|8.67|8.71|8.6|8.56|8.7||8.73|8.99|8.95|8.56|8.4|8.6|8.91|10.9|10.46|10.72|10.96|11.2|10.57|10.66|10.6|10.44|10.24|10.2857|10.6096|10.855|10.5507|10.4133|10.4231|10.5016|10.3446|10.0502|10.0305|9.903|9.5987
06301|1163446|/equities/grupo-de-moda-soma-sa|BOVESPA/MSCI_EEM_SMALLCAP||6.47|6.5|6.43|6.45|6.33|6.3|6.18|6.07|5.94|6.02|6.14|6.22|5.97|6|6.04|5.86|5.86|5.82|5.82|5.88|5.9|5.83|5.83|5.87|5.72|6|6.06|6.07|6.03|6.03|5.9||5.93|6.06|6.03|6.07|6.03|6.03|5.95|5.91|5.85|5.8|5.69|5.53|5.6|5.63|5.85|6.09|6.08|6.11|6.17|6.11||6.07|6.08|6.11|6.1|6.17|6.17|6.29|6.09|5.99|6.02|6.11|6.09|6.29|6.44|6.45|6.73|6.69|6.7|6.77|6.93|7.44|7.43||7.61|7.5|7.39|7.24|7.18|7.41|7.51|7|7.02|7.05|7.4|7.37|7.25|6.96|7.02|7|7.06|6.89|6.79|7.1|7|7.07|7.12|6.87|7.09|7.12|7.08|7.13|7.03|7.09|6.96|7.08|||7.22|7.1|7.23|7.19|7.19|7.71|7.79|7.92|6.78|6.8|6.95|7.04|6.8|6.96|6.72|6.98|6.97|7.15|7.13|7.6|7.84|7.99|8.21|8.04|8.12|7.8|7.3|7.54|7.16|||7.45|7.54|7.37||7.46|7.4|7.02|6.95|6.73|6.77|7.08|7.04|6.73|6.47|6.68|6.88|6.51|6.45|6.22|6.41|5.97|6.13|6.41|6.56|6.55|6.82|6.67|6.6|6.88|6.71|6.82||6.65|6.63|6.6|6.19|5.81|5.96|5.54|5.88||5.41|5.29|5.06|5.27|5.66|5.49|5.67|5.56|5.35|5.33|5.24|5.46|5.6|5.62||6.06|6.28|6.11|6.01|6.08|6.25|6.2|6.46|6.65|6.58|6.35|6.45|6.74|6.61|6.81|7.3|7.23|7.48|7.59|7.8|8.02|7.93|7.68|7.52||7.64|7.59|7.57|7.7|7.49|7.92|8.04|8.09|8.15|8.48|8.83|8.8|8.62|8.87|8.7|8.78|9.01|9.19|9.25|9.98|10.81|11.25|11.17|11.36|11.24|11.42|11.44|11.24|11.09
06302|18738|/equities/mrv-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||6.96|7.26|7.06|6.9|6.81|6.98|6.89|6.69|6.5|6.57|6.68|6.96|6.74|6.98|6.99|6.63|6.57|6.86|6.77|6.77|6.85|6.61|6.92|6.85|6.8|6.87|7.31|6.9|6.9|6.94|6.92||7.04|6.97|6.82|6.86|6.96|7.31|7.61|7.54|7.28|7.37|7.35|7.05|7|7.02|7.34|7.44|7.14|7.13|7.19|7.05||6.7|6.88|6.67|6.32|6.48|6.44|6.55|6.57|6.42|6.64|6.56|6.41|6.67|7.11|7.06|7.4|7.5|7.34|7.38|7.37|7.64|7.63||7.79|7.78|7.74|7.79|7.7|7.86|7.98|7.68|7.77|8.24|8.23|8.07|7.9|7.78|7.76|7.67|7.81|7.76|7.79|7.6|7.62|7.85|8.12|7.64|7.7|7.7|7.58|7.61|7.32|7.3|7.06|7.01|||7.16|6.7|7.4|7.48|7.43|7.6|7.83|7.88|7.64|7.96|8.08|7.98|8.03|7.94|7.84|7.97|7.78|7.9|7.76|7.86|7.82|8.39|9.51|9.98|10.05|9.86|9.81|10.45|10.72|||11.23|11.02|10.75||10.72|10.69|10.89|10.89|10.9|10.85|10.83|10.39|9.6|9.34|9.43|9.47|9.26|9.32|9.07|9.59|9.67|9.66|10.13|9.61|9.55|9.65|9.67|10.01|10.62|10.65|10.64||10.49|9.98|10.12|9.52|9.29|9.34|9.05|9.25||8.46|8.25|8.23|8.33|8.67|8.24|8.66|8.57|8.14|8.24|8.3|9.23|9.29|9.04||9.43|9.48|9.28|9|9.09|9.43|9.44|9.97|10.67|10.28|9.99|10.02|10.38|10.68|10.83|11.38|11.15|11.51|11.7|12.06|12.16|12.05|11.82|11.71||11.61|11.54|11.6|11.79|11.36|11.68|11.93|11.98|12.19|12.91|13|12.93|12.48|12.71|12.44|12.75|12.91|12.76|13.3|13.52|13.75|14.03|13.92|13.94|13.88|13.9|13.89|13.9|13.94
06303|18740|/equities/multiplan-on-n2|BOVESPA/MSCI_EEM_SMALLCAP||24.69|24.56|24.3|24.32|24.19|24.17|23.78|23.18|22.58|22.58|22.54|23.03|22.7663|22.6|23.05|22.2|22.21|22.52|22.26|22.15|22.46|22.45|22.7|22.72|22.55|22.88|23.39|22.83|23.05|22.89|22.7||22.9|23.06|22.97|22.79|22.84|22.91|23.47|23.5|24.08|24.02|24.05|23.65|23.67|23.65|23.44|23.96|24.07|24.41|24.6|23.43||22.89|23.89|24|23.07|23.83|23.92|24.04|24.08|23.89|23.92|24.06|24.2|24.64|25.31|24.98|25.75|25.27|24.89|24.8252|24.8848|25.0935|25.173||25.4314|25.66|26.0376|25.7792|25.9382|26.4351|26.614|26.0177|25.9482|25.7693|26.2364|26.137|26.0972|25.8786|25.9482|25.8389|25.9184|25.8687|25.8289|25.9283|26.2463|25.9084|26.1668|25.7295|25.66|25.4115|25.5109|25.8389|25.66|25.7395|25.5308|25.7892|||26.2662|27.0811|27.6973|27.5283|27.2302|27.091|27.7171|27.6873|27.7072|27.9755|28.0153|27.578|27.1904|27.5482|27.0314|27.4587|27.3991|27.6873|27.8066|28.4724|28.86|28.6215|28.214|28.3035|28.0053|27.7569|27.6277|27.8761|27.6973|||28.2439|28.066|28.1153||28.2141|28.4806|28.3325|28.4411|28.3424|28.5497|28.3523|27.7501|27.2269|27.2762|27.1874|27.2367|26.9208|27.2565|27.2861|27.375|26.8419|26.5655|26.4865|26.4075|26.8616|27.0294|26.4272|26.5358|26.8024|26.4963|26.7333||25.9435|25.5783|25.6474|25.4894|25.8942|25.9633|25.3216|25.3216||24.3986|24.2029|23.929|24.5943|25.1812|24.5845|25.0345|24.379|23.7138|23.6844|23.2931|24.1834|24.7116|24.7116||24.9758|24.8877|24.4084|23.8801|23.5573|23.5768|23.1757|23.8116|24.0366|23.6257|23.1698|23.2377|23.8972|24.1688|23.9457|24.4209|24.353|24.2754|24.4403|25.3908|24.9349|24.6925|24.4112|24.1882||24.0718|24.5179|24.5761|24.45|23.9942|24.8962|25.0998|25.0998|24.8671|25.5169|25.6041|25.575|25.255|25.7302|24.9834|25.4296|25.8369|25.8272|25.866|25.7108|26.2345|26.0212|26.4285|26.7486|26.6516|26.2152|25.8563|25.6138|25.8951
06304|18742|/equities/natura-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||15.95|16.07|15.6|15.89|15.9|15.7|15.25|15.65|15.55|15.55|15.54|15.86|15.38|15.08|15.41|15.11|14.9|15.12|14.78|14.54|14.8|14.89|14.89|14.87|14.85|15.1|15.33|15.17|15.05|14.99|14.85||14.75|14.83|15.28|15.44|15.59|16.04|16.29|16.41|16.48|16.63|16.48|15.76|17.4|17.25|17.21|17.59|17.34|17.27|17.08|16.72||16.59|16.88|16.88|16.52|16.44|16.7|16.05|16.09|16.09|16.25|16.4|16.86|16.92|17.27|17.5|17.85|17.7076|17.5678|17.7575|17.8174|17.2085|17.3582||17.8473|18.1667|18.586|18.1867|17.7874|18.3464|18.2466|17.7598|17.6638|17.4334|17.779|17.9998|17.7406|16.6366|16.8766|16.579|16.3006|16.0126|15.5039|15.955|15.6575|15.8974|16.2334|15.8111|15.8782|16.2526|16.0318|16.0798|15.5999|15.6671|15.6287|16.0318|||15.8302|15.859|16.147|16.4638|15.4175|15.4943|15.6383|15.3599|14.8511|14.9759|15.3311|15.5519|15.6959|16.5886|16.3006|16.5502|16.0318|16.0894|15.6767|16.0318|16.2334|16.051|16.0894|15.7247|15.7919|15.6575|15.5039|16.0894|16.0222|||16.2142|16.2142|15.6287||15.7535|15.9262|16.003|15.9358|15.7535|15.2735|15.6959|16.5598|16.3102|16.387|16.2526|16.6846|16.5022|16.2814|16.0318|16.2526|15.8302|15.5711|15.5039|15.3215|15.3887|15.7631|15.3503|15.0431|15.2351|14.6495|14.3423||13.7279|13.3439|13.3823|12.9119|13.0175|13.1039|12.5471|12.8351||12.0767|12.2399|11.9519|11.9903|12.5759|12.2399|12.8927|12.4319|12.3551|11.9999|12.0479|12.7199|12.8831|13.2479||14.2463|14.3999|13.7087|13.7663|13.9679|14.1599|13.9775|13.5743|13.9775|14.2943|14.7167|14.9663|14.8895|15.0911|15.5903|15.2927|14.6399|14.8319|14.5439|14.4767|14.6687|14.6111|14.4287|14.1695||14.3903|14.6495|14.7263|14.7551|14.5727|14.7647|14.9951|14.9951|14.6687|14.9183|15.1871|15.3599|15.2351|15.5903|15.4559|15.8207|17.3662|16.4638|16.9822|16.8574|16.531|16.6654|16.819|17.0206|17.0878|17.3662|17.6062|17.539|17.1934
06305|1073664|/equities/notre-dame-intermedica-participacoe|BOVESPA/MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06306|18749|/equities/petrobras-on|BOVESPA/MSCI_EEM||40.88|41.11|40.77|40.89|41.22|40.28|39.59|40.13|40.98|40.87|40.38|39.89|39.1|38.9|39.04|38.31|38.4|37.64|37.88|36.65|36.63|37.02|37.51|39.27|39.3|38.59|39.94|39.95|40.02|40.25|40.7||39.47|39.38|38.7|38.31|38.44|38.77|38.41|38.7|38.57|39.29|40.02|42.93|44.14|44.13|44.47|43.7|43.24|42.22|42.01|44.43||44.26|44.54|43.75|43.1511|42.1954|42.3807|42.6732|41.6591|40.0305|40.128|40.0695|39.8745|39.2992|39.621|39.9818|38.8116|38.6165|38.0704|38.1485|38.324|38.6263|37.6024||37.3293|36.4322|35.9933|36.3932|35.9446|35.6618|36.4029|35.6618|36.0616|35.7593|35.8373|36.0811|36.4419|35.3692|36.0616|40.2353|40.4694|39.7867|40.0305|40.1866|40.1963|40.5669|42.878|42.9853|42.5367|42.6537|42.6245|42.5172|43.3851|43.1998|42.4294|41.2592|||41.6786|42.1564|42.3027|41.9028|41.2787|41.2787|41.8931|41.113|41.1227|41.308|40.9179|40.0403|38.2655|38.6263|38.0704|37.9827|38.0119|38.2947|38.6165|39.0456|38.6555|38.4508|38.0607|38.441|38.6555|39.3869|39.0456|39.6892|38.3825|||38.0119|38.168|38.2265||37.6609|37.1635|37.1635|37.0953|36.8515|36.1104|36.3932|35.5643|35.0962|35.6423|35.7496|34.5696|34.4623|35.301|35.5643|36.2761|36.7637|36.4224|36.91|36.5687|36.8125|36.9198|36.754|36.7204|37.0876|37.21|35.7036||36.438|36.0237|35.2328|35.3458|34.6114|35.4493|36.2497|36.3438||36.0425|35.6282|35.939|36.2308|36.4945|36.7675|36.6639|36.1084|38.4246|38.8483|39.1308|38.2363|37.3889|37.0217||35.8919|36.0143|35.6471|34.2442|33.4062|33.538|34.5831|34.9974|35.6753|35.3175|35.4964|34.2253|35.1951|34.9692|34.7149|35.2234|35.1763|35.1763|34.7432|35.261|34.2536|34.7055|34.3289|34.5643||34.8373|34.6679|33.1426|33.6039|32.5211|33.425|33.4533|33.3309|32.9919|33.2555|33.3403|31.5419|31.0718|31.3812|31.1992|31.4358|30.535|30.5987|30.4531|30.4349|30.444|30.0983|30.1165|29.9163|31.2265|30.7898|31.0081|31.6723|30.0892
06307|18750|/equities/petrobras-pn|BOVESPA/MSCI_EEM||38.15|38.33|38.07|38.43|38.44|37.52|37.32|37.84|38.51|38.63|38.05|37.71|37.09|37.03|37.06|36.72|36.5|35.93|35.9|34.81|34.68|35.46|35.82|37.66|37.5|36.94|38.38|38.2|38.15|38.58|38.79||37.75|37.8|37.01|36.61|36.81|37.18|36.68|36.75|36.69|37.31|38.4|40.87|41.62|41.58|41.67|41.27|40.65|40.16|39.89|40.4807||40.3272|40.4519|39.7418|39.4631|38.5378|38.7154|38.7901|37.8835|37.2479|37.1824|36.9114|36.7431|36.3973|36.7338|37.0049|36.201|36.1075|35.6121|35.4065|35.9113|36.0982|35.1915||34.9205|34.1634|33.8923|34.2101|33.696|33.3689|34.3036|33.7147|33.9671|33.9484|33.8549|34.0045|34.4157|33.3221|33.7614|37.7526|38.1732|37.3507|37.4629|37.5563|37.5189|37.79|39.8463|39.9024|39.164|39.4351|39.7342|39.6781|40.0987|39.9024|39.5379|38.3134|||38.6032|39.1266|39.4444|38.8743|38.5191|38.3508|38.8556|37.8087|37.6872|37.9209|37.3507|36.7151|35.4065|35.6776|35.2383|35.0794|35.2663|35.4065|35.6121|36.0608|35.6776|35.5841|35.285|35.6121|35.9206|36.1917|36.1075|36.416|35.313|||34.8083|34.9205|34.8924||34.341|34.0138|34.0045|33.8829|33.4997|33.0885|33.0137|32.3126|31.8546|32.1164|32.2379|31.2377|31.3125|32.4809|32.6304|33.3408|33.5652|32.9296|33.2754|32.78|32.9669|32.8735|32.8641|32.86|33.0761|33.0491|32.0048||32.5719|32.1308|31.2575|31.4016|30.7624|31.4376|31.9687|31.9958||31.6176|31.2755|31.5816|31.9057|32.1398|32.4729|32.3018|31.8247|34.0754|34.5165|34.6786|33.9133|33.0221|32.662||31.6176|31.6987|31.4646|30.1682|29.466|29.367|30.5823|30.7174|31.1855|31.0145|31.0775|30.1232|30.8344|30.6363|30.3933|30.8704|30.7984|30.7264|30.5103|30.4923|29.7361|30.1862|30.0422|30.0692||30.1772|30.0422|29.0699|29.376|28.7548|29.367|29.1689|29.1059|28.7818|28.9798|29.0249|27.5574|27.1439|27.3347|27.2653|27.352|26.7623|26.5716|26.5022|26.5629|26.4155|26.2073|26.1813|26.0165|26.8144|26.4762|26.5369|26.9791|25.8084
06308|18697|/equities/hrt-petroleo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||45.59|45.36|45.47|45.41|45.35|46.55|46.4|46.09|45.74|45.1|43.76|43.18|43.02|42.02|42.08|41.33|40.95|41.31|41.25|41.72|42.01|41.86|42.69|42.55|40.8|39.92|40.17|40.14|40.89|41.17|41.61||42.43|43.16|43.67|43.45|44.47|44.21|45.85|47.5|48.12|47.38|47|45.91|46.4|47|46.78|46.54|47.17|47.19|46.75|47.42||48|49.56|49.25|49.39|48.43|49.18|48|48.8|49.24|48.73|49.8|50.1|50.86|49.8|50.19|49.84|49.66|50.45|50.05|49.39|49.05|48.39||48.74|47.08|47.29|47.67|46.69|47.1|47.45|49.21|47.76|47.8|48.6|48.92|47.5|44.9|44.7|43.35|43.64|44.32|44.11|44.35|43.71|44.5|45.4|45.86|45.8|46.95|47|46.12|45.89|45.4|44.57|42.55|||42.36|43.4|43.97|43.6|42.05|42.45|43.15|43.93|44.09|44.76|45.69|44.8|44.6|44.33|44.16|44.61|44.76|45.05|45.88|47.07|46.08|45.5|44.35|46.28|45.75|46.08|46.42|46.88|45.35|||46.05|45.94|45.92||45.37|45.16|45.54|46.71|46.1|46.25|47.28|45.2273|43.7297|44.6083|44.4785|42.352|41.3735|43.0908|44.1491|44.4985|45.8563|45.8364|46.0161|46.1459|47.1343|47.1642|47.1642|47.903|47.4538|46.4054|45.2573||46.9146|46.2257|46.3955|44.6583|45.4071|46.7449|47.933|48.1227||47.9929|47.6235|46.2856|47.6934|47.923|48.2824|48.7716|48.7617|49.6203|49.9498|50.1195|50.1195|49.7201|49.9198||47.5237|48.1726|48.3723|44.4686|43.6399|43.8296|45.0975|45.3272|46.9645|47.1642|48.2225|46.8547|46.9046|46.685|46.3655|48.6319|48.6319|48.0828|49.3208|49.171|48.1227|48.0328|47.6335|47.4138||46.715|47.4138|46.5352|46.8747|46.3455|45.7365|45.7765|46.6151|46.3156|45.9861|45.7765|45.0277|44.6782|45.0975|45.3072|45.9062|46.7449|48.5121|48.2824|47.304|48.0428|47.7832|47.7333|47.4937|47.0844|45.1774|45.7265|45.5468|45.0876
06309|1165867|/equities/pet-center-comercio-e-partcipacoes|BOVESPA/MSCI_EEM_SMALLCAP||4.1|4.03|3.97|3.93|3.74|3.75|3.8|3.76|3.68|3.7|3.63|3.61|3.29|3.43|3.47|3.45|3.43|3.39|3.32|3.41|3.5|3.38|3.5|3.6|3.54|3.55|3.67|3.54|3.7|3.74|3.75||3.69|3.8|3.8|3.83|3.96|4.07|4.34|4.47|4.45|4.4|4.43|4.4|4.5|4.52|4.77|4.84|5.15|5.07|4.87|4.86||4.71|4.83|5.03|4.8|4.66|5.15|5.34|4.8|3.5|3.54|3.61|3.59|3.66|3.76|3.79|4.04|3.98|3.95|4.06|4.11|4.08|4.13||4.35|4.47|4.7|4.85|4.94|4.86|4.99|4.62|4.39|4.32|4.5|4.46|4.45|4.16|4.18|3.99|3.95|3.94|3.95|4.19|4.17|4.08|4.14|3.86|3.81|3.84|3.77|3.77|3.49|3.55|3.55|3.55|||3.53|3.57|3.46|3.16|3.09|3.14|3.24|3.28|3.21|3.38|3.4|3.43|3.43|3.52|3.46|3.55|3.57|3.51|3.52|3.64|3.63|3.62|3.74|3.85|3.86|3.73|3.66|3.71|3.76|||3.95|4.08|4.16||4.04|3.97|3.93|3.76|3.86|3.93|4.2|4.42|4.19|4.12|4.28|4.17|4.01|4.13|4.22|4.32|4.13|4.01|4.03|4.02|4|4.1|4.17|4.15|4.35|4.26|4.3||4.08|3.94|3.81|3.85|3.89|3.88|3.71|3.87||3.52|3.56|3.52|3.7|3.88|3.74|3.86|3.81|3.78|3.78|3.72|3.83|3.9|3.93||4.13|4.26|4.18|4.15|4.37|4.3|4.3|4.6|4.72|4.68|4.62|4.72|5|4.99|5.12|5.32|5.31|5.51|5.64|5.73|5.86|5.84|5.52|5.65||5.44|5.56|5.71|5.75|5.48|5.21|5.24|5.39|5.4|5.41|5.43|5.36|5.44|5.31|5.11|5.13|5.34|5.57|5.95|6.2|6.01|6.46|6.88|7.04|6.85|7.14|7.15|7|6.78
06310|18764|/equities/qualicorp-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||1.85|1.89|1.84|1.81|1.77|1.77|1.78|1.56|1.4|1.41|1.4|1.44|1.41|1.47|1.49|1.39|1.41|1.43|1.41|1.54|1.74|1.73|1.72|1.75|1.68|1.67|1.72|1.61|1.78|1.75|1.64||1.68|1.66|1.68|1.65|1.61|1.61|1.71|1.7|1.62|1.63|1.65|1.63|1.66|1.63|1.66|1.68|1.71|1.69|1.7|1.62||1.6|1.69|1.71|1.7|1.58|1.61|1.62|1.47|1.35|1.35|1.36|1.37|1.47|1.56|1.58|1.69|1.67|1.57|1.65|1.67|1.77|1.84||2.04|2.08|2.05|2.14|2.22|2.48|2.51|2.37|2.33|2.26|2.35|2.37|2.45|2.44|2.39|2.37|2.42|2.4|2.49|2.56|2.36|2.44|2.41|2.31|2.32|2.42|2.28|2.29|2.2|2.14|2.03|1.96|||2.01|2.09|2.11|2.1|1.98|2.1|2.25|2.18|2.18|2.32|2.45|2.59|2.5|2.61|2.58|2.68|2.89|2.98|3.1|3.24|3.27|3.19|3.22|3.26|3.32|3.28|3.14|3.28|3.23|||3.4|3.41|3.35||3.24|3.07|3.08|3.15|3.1|3.15|3.37|3.28|3.24|3.15|3.18|3.24|3.14|3.22|2.93|2.91|2.81|2.78|2.82|2.76|2.77|2.89|2.84|2.94|3.06|3.07|3.1||3.16|3.01|3.09|3.12|3.15|2.94|2.86|3.16||2.88|2.87|2.85|3.14|3.24|3.12|3.34|3.32|3.08|2.98|2.83|2.84|2.9|2.86||2.94|3.08|2.91|2.89|2.93|2.93|2.87|3.01|3.08|3|2.89|2.88|2.96|2.8|2.9|3.04|2.96|3.02|3.13|3.31|3.33|3.24|3.17|3.23||3.33|3.44|3.52|3.52|3.47|3.62|3.68|3.68|3.83|3.86|3.83|3.82|3.68|3.84|3.9|3.87|3.99|4.17|4.34|4.45|4.35|4.42|4.38|4.4|4.3|4.22|4.29|4.29|4.28
06311|40436|/equities/raiadrogasil-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||25.76|25.41|25.14|25.19|25.15|25.29|25.14|25.5951|25.2756|25.5551|25.635|26.54|26.41|26.37|26.18|25.8|24.79|24.77|24.5|25.07|25.7|24.96|24.74|25.07|25.1|25.32|25.13|24.95|25.18|25.18|25.07||25.8|25.83|25.92|26.06|26.66|27.2|27.69|27.8|27.6|27.65|27.06|27.07|26.55|25.65|26.17|26.24|26.16|26.33|26.24|25.64||25.58|25.73|25.62|24.95|24.78|25.1|25.53|25.45|24.9|24.8508|25.1702|26.1483|26.308|26.298|26.3279|26.797|26.3379|26.0485|26.4377|26.4044|26.4941|26.7033||27.2713|27.2513|27.0819|26.9723|27.0919|27.8093|28.0983|27.6598|26.9723|26.9026|26.8528|27.0022|26.4741|26.2649|25.8663|25.9062|25.9062|25.2685|25.7468|26.5738|26.5439|26.5738|26.514|26.504|26.0855|25.7767|25.7069|25.5276|24.8102|25.1489|25.2884|25.2087|||25.3383|25.0194|25.1589|25.0593|24.3718|24.7703|25.0294|25.2087|26.1553|26.2051|26.0656|25.9062|25.8962|26.8428|26.3944|26.803|27.3011|27.4008|27.63|27.8591|28.0484|28.0684|28.5865|28.9153|29.0648|29.3936|29.1644|29.0947|29.1046|||29.2939|29.0548|29.3139||28.7858|28.9153|28.5283|29.1749|28.8168|29.3241|29.334|29.4036|28.2995|28.1006|28.0409|28.0906|28.428|28.3684|27.9812|27.8521|27.8819|28.1301|29.3614|28.8947|28.1202|28.15|28.1996|28.0606|28.3982|27.157|27.6833||27.1272|26.4024|26.5613|25.6478|25.9556|25.7173|25.3995|25.191||24.6548|25.618|25.1612|25.4591|26.0549|25.7272|26.184|26.313|25.8761|26.2137|26.1144|27.4649|27.6436|27.5542||27.8322|27.9117|27.5443|27.7329|27.4152|27.4518|26.877|27.1347|27.3725|27.1644|26.8572|26.6689|26.8175|27.1842|26.6193|26.9365|26.7581|27.2536|27.3428|27.541|27.5906|27.5014|26.9662|26.5698||26.5797|27.2437|27.3924|27.2932|27.2338|27.3824|27.5608|26.6788|26.7977|27.0455|27.0851|26.9167|26.4509|26.4608|26.4608|26.877|27.0554|27.1446|27.1644|27.0356|27.2041|27.5311|27.6698|27.6005|28.0861|28.3239|28.6212|28.7104|28.8492
06312|1167542|/equities/rede-dor-sao-luiz|BOVESPA/MSCI_EEM/EMCONSGROWTH||28.94|28.65|28.65|28.59|27.76|27.7|27.72|27.45|26.91|26.7|27.044|27.2329|26.2387|26.12|26.61|26.35|25.74|26.15|26.2|25.54|26.93|26.75|26.78|27.16|26.55|26.91|27.37|26.9|27.15|27.31|27.46||27.82|28.18|28.54|28.98|29.2|29.12|30.99|31.34|31.1|30.81|30.79|30.71|30.78|30.62|30.27|29.52|29.75|27.21|26.82|26.47||26|26.46|25.85|24.95|24.37|24.6|24.81|24.45|23.32|23.37|23.51|23.97|24.54|24.55|24.71|25.43|25.1|25.25|26.08|25.58|25.09|25.28||25.31|25.69|25.657|26.4827|26.2638|27.0299|26.7811|26.0251|25.9554|25.0899|25.3386|25.2391|25.07|25.1098|24.9606|24.4632|24.8114|24.493|24.5925|25.2988|25.1894|25.1496|25.8957|24.871|24.9705|25.4182|25.4282|25.6968|25.1894|26.2837|26.4031|26.2141|||27.6566|27.3681|27.8357|27.6566|26.6717|26.5324|26.622|27.01|26.4131|26.9901|27.4178|27.0299|27.2388|26.9901|26.3335|26.5125|26.6419|26.7911|27.2885|28.2038|28.0943|27.9053|28.2834|28.3828|28.731|27.8556|27.0995|27.3482|27.5969|||28.6117|28.7012|28.154||28.0446|27.766|27.3979|28.0645|28.2091|27.705|28.1696|27.9521|26.43|25.9556|26.1928|25.9951|26.3608|26.5585|26.3608|26.8253|26.2916|25.7776|26.2323|25.9654|25.4712|25.8073|25.5602|25.323|25.6887|24.9177|25.5898||25.0363|23.8502|24.3444|23.6624|24.5125|24.3444|23.2276|24.1764||22.7037|21.3693|21.5176|21.8932|22.6246|22.0316|23.277|23.6328|23.0991|22.8322|22.3775|22.763|22.8474|22.4159||23.8378|24.6614|24.0241|23.7691|23.7985|24.0633|23.7397|24.4065|24.9164|24.4555|24.4359|25.0537|25.8381|25.9068|25.9852|26.956|27.26|27.8189|28.2209|28.0836|28.7995|28.5151|28.8093|27.7012||27.7699|28.1719|28.5347|28.2994|28.1033|28.0836|28.9858|28.5739|28.6426|29.0838|29.4074|29.3094|29.3976|29.1623|29.7114|29.4663|30.1527|30.2899|30.8391|31.6431|33.2807|33.5356|33.9573|34.2122|33.869|34.4182|34.8202|35.3007|35.6929
06313|18593|/equities/all-amer-lat-on-nm|BOVESPA/MSCI_EEM||22.78|23.11|22.35|21.77|21.4|21.5|21.35|21.15|20.69|20.6|20.72|21.09|20.6|20.34|20.26|20.05|19.6|19.54|19.5|19.27|19.77|19.39|19.6|20|19.6|19.8|20.5|19.8|19.86|19.83|19.71||19.75|20.14|20.31|20.32|20.49|20.49|20.68|20.31|20.74|21.04|20.49|20.64|20.84|20.98|20.46|20.67|20.74|20.8|21|20.53||20.16|20.83|20.84|20.6|20.65|21.09|21.09|21.25|21.1|21.12|21.38|21.67|22.3|22.72|22.7|23.27|22.8|22.45|22.42|22.3|22.52|22.05||22.26|22.47|22.07|21.84|21.87|22.2|22.1|22.02|22.05|22.06|22.2|22.17|22.31|22.2|22.21|22.12|22.35|22.06|22.1|22.26|22.72|22.88|23.05|22.73|22.81|22.89|22.99|23.35|23.24|23.43|23.89|23.83|||24.09|23.55|23.46|22.52|22.67|22.84|23.02|23.06|22.63|22.86|22.64|22.45|22.51|22.94|22.28|22.4|21.77|22.02|22.77|23.29|23.47|23.11|23.81|23.5|23.64|22.65|22.4|22.38|22.25|||22.95|23|22.91||22.9|22.82|22.6|22.4|22.21|22.82|22.95|22.34|22.33|22.15|22.17|22.39|22.55|22.46|22.58|22.77|22.9|22.9|22.68|22.57|22.56|22.91|22.67|22.9|23.56|23.25|23.61||23.41|22.8|23.09|22.85|22.65|22.9|23.13|23.13||23|22.31|22.02|22.1|22.77|22.05|22.23|22.43|21.57|21.67|21.3|21.91|22.56|22.5||23.07|22.93|22.07|21.79|21.58|21.72|21.67|22.44|22.82|22.78|22.3|22.85|23.39|23.43|23.48|23.88|23.75|23.74|23.84|23.94|23.32|22.76|22.14|22.08||21.87|22.08|22.6|22.67|22.35|22.63|22.87|22.75|22.65|23.13|23.3|22.83|22.11|22.27|22.22|22.72|23.02|22.84|22.8|23.98|23.86|23.32|23.24|23.21|23.29|23.04|23|23.24|23.37
06314|18776|/equities/sabesp-on|BOVESPA/MSCI_EEM||83.15|84.33|85.1|84.27|83.11|82.08|81.7|80.65|77.85|78.15|74.97|74.11|76.25|77.61|77.93|74.85|72.06|72.12|72.11|74.32|75|74.47|73.16|75.6|75.1|74.25|77.32|78.01|74.67|73.55|73.86||74.69|74.63|75.07|75.61|75.36|74.95|76.98|77.81|78.56|79.74|79.22|79.01|78.47|78.41|79.24|80.17|80.14|79.75|80.8|80.29||80.82|82.36|82.3|81.1296|81.0018|81.6503|81.3457|83.0161|81.3261|80.0193|78.6339|79.2431|79.4396|80.9331|82.3381|83.4779|83.0259|82.6918|82.8785|82.0237|80.6088|82.4364||83.2224|81.837|80.6776|79.5477|78.8992|77.3664|77.0814|76.0301|74.684|75.1655|75.1556|75.4799|75.7255|76.7375|78.7813|78.2998|78.3686|77.8085|78.1917|78.2802|77.7791|78.1622|78.2507|78.8599|78.7911|79.3708|78.2998|80.0193|80.4516|80.0193|79.2824|77.612|||78.3981|77.5924|78.9679|78.909|77.8675|77.3664|77.4745|77.4843|76.8063|76.2364|75.696|75.7452|75.0672|75.9122|74.8412|74.6742|74.4285|75.2932|74.8707|75.9515|75.696|75.2539|73.4558|72.1687|71.982|71.0879|71.3433|72.1883|72.3455|||74.0552|73.5541|72.8565||73.5737|72.9449|71.3335|71.5104|70.9503|69.9284|70.0562|70.2036|68.0223|67.7472|66.4797|66.7548|67.7865|66.7941|66.7941|67.4622|66.3814|65.6642|66.4993|66.5091|67.1183|66.5583|64.8486|63.8563|63.2962|63.532|63.6008||62.235|60.8791|60.0636|60.0538|59.8671|60.0341|59.5428|59.8278||58.3736|57.3517|57.5679|58.521|59.9162|59.0221|59.6509|60.0734|58.4031|59.3365|58.4718|60.2011|61.7143|60.211||61.0854|61.39|60.1815|59.14|59.4446|59.7786|59.0516|59.4446|59.9653|58.2262|57.9118|58.9631|60.2798|60.2699|60.6138|59.4053|59.7393|59.5134|58.9729|60.2404|59.0319|58.4424|57.9707|56.6738||56.8506|57.5482|57.8234|57.6956|56.9096|57.7251|58.0199|58.0002|57.9118|58.1574|58.0199|58.7077|57.45|58.7961|57.5286|56.7917|53.8145|55.1901|55.1803|52.2326|52.38|52.832|52.2523|52.3309|52.6649|54.3156|54.7283|57.0864|55.701
06315|18775|/equities/santander-br-unt-ed-n2|BOVESPA/MSCI_EEM||28.41|28.61|27.71|26.74|26.54|27.11|27.58|27.58|27.42|27.36|27.46|27.85|27.5|27.86|28|27.54|27.59|27.62|27.59|27.47|27.08|27|27.04|27.09|27|27.28|27.61|26.82|27.2|27.86|27.75||27.71|27.94|27.63|28.05|28.15|28.12|28.08|27.85|27.7|28.05|28.06|28.65|28.56|28.5|28.67|29.26|29.5|29.6|29.6|29.62||28.9|28.13|27.45|26.54|27.2|27.17|26.8|26.8576|26.1384|26.3059|26.3256|26.5522|26.6507|26.9463|26.7689|27.8625|27.8231|27.6655|28.2862|27.6064|27.7344|27.7344||28.099|27.9808|27.7147|27.6359|27.5965|27.8428|28.1877|27.8428|28.2369|28.3157|28.1778|28.2074|28.1877|28.1088|28.1088|27.833|27.6852|27.8822|28.0891|28.168|28.1778|28.5719|28.5522|27.9709|28.0891|28.4734|28.5423|28.9266|28.6606|28.6212|28.0497|27.8231|||28.1088|27.9808|28.631|29.3207|28.7|28.3847|28.7|28.2271|28.7689|28.4832|28.9463|28.7492|29.0645|29.2911|29.4685|29.3671|29.0755|29.231|28.9297|29.4449|29.4838|29.6588|29.756|30.1254|31.0294|31.2336|30.8253|31.1169|31.1558|||31.3988|31.185|30.8156||30.66|30.5045|30.4364|31.0294|30.7475|30.5337|30.9128|30.8642|29.9115|30.1448|30.2323|29.8532|29.7463|30.2129|30.0962|29.8143|30.1351|29.8435|29.6977|29.7463|29.8435|30.0865|30.1448|29.8435|30.1545|30.0476|31.0197||30.0768|29.3866|29.0075|28.6672|28.5895|27.7923|27.0438|26.9855||26.4411|26.1689|25.9648|26.305|26.9855|26.237|26.7036|26.0426|25.4787|25.6699|25.3827|25.6316|26.2348|26.3114||26.7901|26.5795|26.2635|26.0337|25.5454|24.9518|24.6071|24.8177|24.9422|24.9039|24.4826|24.7603|24.9422|24.9709|24.9805|25.4305|25.1529|25.3731|24.9135|25.8518|25.8997|25.9763|25.8231|25.3731||25.5646|25.7561|26.0529|26.1774|25.9571|26.3593|26.7231|26.0146|25.6124|25.6412|25.8039|25.5167|25.2007|25.3156|25.1912|25.4688|25.7465|25.9284|26.0433|25.9093|25.9859|26.321|26.6561|26.6369|27.2306|27.2976|27.4125|27.3455|27.5657
06316|1170443|/equities/sendas-distribuidora-sa|BOVESPA/MSCI_EEM_SMALLCAP||11.24|11.25|11.3|11.48|11.63|11.45|11.03|10.5|9.9|10|10.34|10.83|10.68|10.89|11.07|10.79|10.86|11.05|11.17|11.26|11.66|11.57|11.8|12|11.93|12|12.28|12.08|12.14|12.29|12.18||12.46|12.7|12.96|13|13.18|13.27|13.46|13.44|13.63|13.47|13.42|13.16|13.34|13.41|13.45|13.52|13.55|13.34|13.53|13.12||13.12|13.59|13.32|13.31|13.77|13.7|13.56|13.38|13.18|12.84|13|13.73|13.98|14.18|14.24|14.66|14.12|13.73|13.82|14|14.02|14.18||14.71|14.88|14.45|14.53|14.37|14.82|14.93|14.73|14.46|14.63|14.54|14.7|14.72|14.29|14.41|14.45|14.42|14.47|14.03|14.05|14.2|14.01|14.71|14.61|14.72|14.83|14.32|13.99|13.54|13.6|13.39|13.16|||13.35|13.83|13.81|13.79|13.42|13.52|13.58|13.66|14.05|14.46|13.8|14|13.35|13.64|13.61|14.3|13.79|14.09|14.48|14.7|14.25|13.87|13.58|13.94|14.17|13.58|13.21|12.94|13.02|||13.53|13.48|13.37||13.41|13.24|13.36|13.4|13.21|12.87|13.36|12.94|12.07|11.91|11.98|12.19|12.25|12.7|12.68|13.03|12.93|13.17|13.52|13.49|13.15|13.6|12.97|12.78|12.89|13.11|13.34||12.55|12.54|12.61|12.5|12.32|12.2|11.75|11.94||11.08|10.94|10.96|11.13|11.7|11.03|11.38|11.52|11.08|10.99|10.82|11.57|11.77|11.62||12.17|12.11|11.56|11.75|11.63|11.63|11.49|12|12.16|12.2|11.58|11.29|11.39|11.46|11.79|12.14|12.06|12.26|12.42|12.62|12.84|12.87|12.22|12.23||12.5|12.77|12.25|11.86|11.61|11.81|11.95|12.15|12.37|12.84|13.06|12.97|13.09|13.43|13.01|13|13.11|13.15|13.5|13.8|13.78|14.12|13.87|13.69|13.8|13.65|13.65|13.47|13.2
06317|18653|/equities/sid-nacional-on|BOVESPA/MSCI_EEM||13.35|13.1|12.89|13.02|12.97|13.02|13.29|13.15|12.99|12.91|12.91|12.9|12.54|12.57|12.71|12.65|13|12.75|12.99|11.91|12.03|11.9|11.91|12.29|12.35|12.44|12.68|12.47|12.5|12.69|13.08||13.23|13.31|13.36|13.42|13.1|13.32|13.59|13.47|13.4|13.29|13.08|13.1836|13.4112|13.1267|13.1646|13.3354|13.3069|13.4871|13.5156|13.2974||13.2026|13.4776|13.3923|13.3543|13.5535|13.6768|14.0183|13.9234|13.4776|13.582|13.4397|13.6484|13.6104|13.582|13.6104|14.3218|14.5494|14.1795|14.3787|14.5494|14.5399|14.9098||14.8908|14.8339|14.7391|14.8908|15.0521|15.4504|15.4694|15.1659|14.9003|14.4735|14.8529|15.4315|15.3651|15.1943|15.4694|15.0331|15.7919|15.7255|15.8203|16.1902|15.9531|16.1807|16.4368|16.2851|16.8162|16.5506|16.5696|17.0723|17.9449|18.0587|17.4801|16.949|||16.8826|17.1292|17.3853|17.0628|16.4748|16.2377|16.6645|16.8162|16.9869|17.1482|17.2241|16.9964|16.9016|16.5222|16.2471|16.4368|16.1902|15.8298|16.304|16.9205|16.9775|16.949|16.9869|17.4422|18.2579|18.2484|18.2958|18.5709|18.4096|||18.6467|18.5045|18.3622||18.1251|18.0682|17.4327|17.7362|17.575|17.1008|16.7024|16.617|16.2661|16.2566|16.3135|16.0954|16.2471|16.2946|16.1333|16.2756|15.5737|15.4504|15.3366|15.1754|14.815|14.9667|15.1943|14.8529|14.727|13.4507|13.2968||12.4369|11.4412|11.4684|11.3326|11.4955|11.4955|11.4774|11.4684||10.8348|10.6447|10.4093|10.2917|10.2193|9.993|10.0744|9.9115|9.8481|10.1831|10.2283|10.5451|10.5542|10.5361||10.6537|10.518|10.3188|10.4184|10.3731|10.4636|10.6809|10.88|10.9886|10.8891|10.7986|10.8619|10.9072|10.9524|11.0701|11.233|11.233|11.2059|11.2421|11.3054|10.9072|10.9977|10.9796|10.7986||11.0158|11.2149|11.405|11.1425|10.9615|11.0792|11.0158|10.8167|10.7714|10.8438|11.0973|11.0792|11.0067|11.0611|10.8981|10.9977|11.052|11.1244|11.2783|11.3236|11.396|11.5317|11.6494|11.6947|11.8666|12.0386|12.4007|12.5274|12.1835
06318|18786|/equities/sul-america-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06319|1055002|/equities/suzano-papel-celulose|BOVESPA/MSCI_EEM||52.3|53.01|52.45|52.83|53.22|54.75|57|57.34|57.6|57.65|57.01|57|50.81|49.7|49.63|48.85|48.15|48.73|48.3|48.51|48.97|48.77|49|48.92|49.69|48.65|48.35|46.64|46.9|47.11|48.7||49.28|49.08|49|48.94|50.1|48.32|49.15|51.05|51.45|51.37|50.54|49.86|50.7|51.7|52.7|52.32|52.18|59.48|59.17|59.01||58.46|58.9|59.58|59.9|60.56|60.12|60.55|61.21|60.75|60.81|61.35|61.05|61.2|61.21|61.76|62.29|62.6|62.81|63.88|64.6|65.23|64.89||63.98|63.8|62.97|61.62|62.15|62.04|62.06|62.85|61.05|60.8|59.5|59.43|59.11|58.57|59.15|58.82|58.29|58.57|58.45|57.49|56.35|57.38|56.82|56.12|55.27|55.74|55.27|53.87|53.04|53.05|52.34|52.25|||52.7|53.45|53.7|53.71|51.75|51.34|51.1|51.62|52.1|50.8|52.91|51.85|51.87|52.1|51.67|51.8|51.53|52.7|52.92|53.86|53.58|54.16|53.77|54.08|54.75|54.05|54.61|55.45|55.14|||55.63|55.55|55.22||54.94|54.45|53.9|52.97|52.55|52.63|52.41|51.85|50.96|51.4|50.77|49.7434|49.8997|50.271|50.6032|50.5739|52.5476|53.0069|52.1275|52.5183|52.2447|52.5672|52.2057|51.766|51.6878|51.7269|52.1763||51.297|52.8603|53.3879|52.2057|52.2643|50.867|50.7009|49.9877||50.271|50.3883|50.4664|50.7303|51.5022|51.3947|51.3067|53.1534|53.642|54.6972|54.7949|56.1531|56.0554|57.2181||55.3519|55.1564|55.4007|54.9122|53.9937|53.7397|54.0133|52.9776|53.0362|52.5965|52.831|53.1143|53.9449|54.111|54.7265|53.6322|51.5705|50.8573|51.3263|50.0561|49.0985|49.1181|48.8249|47.6817||48.7175|49.5089|49.802|49.929|49.0008|49.6652|49.9779|49.1474|48.7565|48.2191|48.3462|48.7077|48.9324|49.5187|49.2451|48.7663|48.8933|49.7532|49.0204|48.2191|48.1703|48.61|49.3623|49.1181|48.5025|46.7926|47.2714|46.9685|46.1282
06320|18804|/equities/taesa-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP||35.27|35.2|34.89|34.69|34.5|34.73|34.6|34.57|34.4|34.37|34.23|34.16|33.97|33.86|33.84|33.6|33.49|33.36|33.29|33.23|33.35|33.35|33.42|33.79|33.53|33.69|34|33.95|34.34|34.16|34.28||34.56|34.88|35.07|35.3|34.97|35.46|35.75|35.4|34.85|35|35.01|35|34.5794|34.204|34.3917|35.2216|34.9153|35.1327|34.9915|34.6756||33.7182|33.6991|33.7469|33.5555|33.8522|33.9671|34.2735|34.1873|34.0916|34.1777|34.2735|34.2926|34.1682|35.0394|34.8479|35.0011|34.6564|34.666|34.8192|34.867|34.6085|34.7904||34.7617|34.5128|34.3884|34.2926|34.4745|34.532|34.4171|34.1873|33.7948|33.8235|33.9097|33.9192|33.8714|33.8427|33.8714|33.8905|33.1534|33.3065|33.3065|33.5076|33.8905|33.5267|33.8427|33.565|33.6991|33.8044|33.4118|33.9192|33.8905|34.1299|34.3692|34.1777|||34.5415|34.5224|35.2404|35.0681|34.7426|34.9723|35.4414|35.317|34.8766|35.2021|35.3266|35.2213|35.3457|35.518|35.3457|35.7574|35.6329|36.0254|36.0446|36.2361|35.9776|35.8531|36.1116|36.2265|35.8052|35.9967|35.8052|36.1003|35.8745|||36.1097|35.5263|35.4699||35.3946|35.1406|35.1124|35.2159|34.8113|35.0089|34.7643|34.5761|33.767|33.6917|33.9645|33.8422|34.1621|34.3785|34.2656|34.3315|34.3032|34.2468|34.3597|34.5479|34.482|34.6514|34.3973|34.1057|34.1621|33.9834|34.1151||34.1433|33.5847|33.3625|33.0016|33.0571|33.0664|32.5204|32.1409||31.4561|31.271|31.234|31.4284|31.7523|31.2895|31.3636|31.3636|31.2433|31.2525|31.0952|30.9656|31.2618|31.0026||31.4839|31.6134|31.4376|31.5949|31.6875|31.6967|31.308|31.9281|31.9836|31.9744|31.8263|31.9003|32.1409|32.326|32.3723|32.4741|32.4001|32.5296|32.6777|32.3168|32.1872|32.1872|32.1132|31.6967||31.4654|31.743|32.2613|32.3075|31.6505|32.215|32.3353|32.1409|32.178|32.2983|31.9929|31.9281|31.8818|32.1317|31.9281|31.8818|31.9281|32.2242|32.2335|32.2798|32.1039|32.6777|32.7982|32.9335|32.8613|32.6628|32.5997|32.4824|32.6538
06321|18817|/equities/telef-brasil-on|BOVESPA/MSCI_EEM/EMCONSGROWTH||49.47|49|47.45|46.76|46.52|46.42|46.15|45.5|45.48|45.89|45.34|45.85|46.0738|45.25|45.21|44.49|44.66|44.31|44.33|44.3|44.9|44.03|44.53|45.4|44.37|45|45.55|45.39|45.03|43.9|43.3||44.66|45.33|45.93|45.9|45.9|46.07|45.26|45.56|46.45|46.5|45.85|45.31|45.4|45.11|45.53|46.94|49.74|50.56|50.35|49.66||47.34|47.6999|47.7696|47.461|47.67|48.0084|48.5657|48.4761|48.496|48.6752|48.4562|48.5757|48.8344|49.1429|50.23|50.6895|50.3766|50.318|50.5917|49.9465|49.3404|49.6728||49.29|49.0854|49.2802|48.9393|50.3712|49.9621|49.9426|49.8647|50.342|50.6732|51.774|50.6635|50.8193|50.907|50.9557|51.1992|50.6635|50.7219|51.1408|52.5922|53.0695|54.2774|54.9983|53.2838|53.878|54.7255|52.2318|51.5597|51.4915|51.2966|52.6312|53.0793|||52.2707|52.2902|52.4948|52.4851|51.5109|51.0531|51.0629|50.0303|49.5627|49.6601|49.8744|49.4361|49.4069|49.5822|49.5238|49.3387|49.3095|49.6407|49.3582|49.3776|49.4556|49.0367|49.3095|48.9296|48.7055|49.1731|50.079|50.5855|51.2577|||52.0564|52.3487|51.9548||51.6943|51.3277|51.5882|51.6847|52.0127|51.7329|52.4372|52.2153|51.4821|51.0479|51.6171|51.3566|51.4049|51.2602|51.0479|50.5848|50.9032|50.7681|50.2375|50.5269|50.3532|50.5655|49.5139|48.8964|48.5684|48.5877|48.8867||49.1183|48.8771|48.3368|47.7676|47.8255|46.3493|45.5582|45.973||45.8572|43.6478|43.5128|43.1558|44.4197|43.889|44.2074|43.4061|43.4639|44.0801|44.1379|44.032|44.8119|44.4652||44.7349|44.369|43.7527|43.175|43.0595|42.5684|42.1159|42.0966|41.5766|41.7211|41.5959|42.2795|42.3662|42.0387|42.5476|43.0181|42.6916|42.3748|41.5682|41.6738|40.992|41.0689|40.8|40.1951||40.0702|39.811|39.9646|40.0222|39.5517|40.1926|40.9004|40.2213|39.5995|39.8674|40.0969|40.2022|40.2022|40.7761|40.4413|40.1065|40.2882|40.6326|40.6613|40.7378|40.47|40.8335|40.6135|40.8048|40.5848|40.7378|40.5561|40.0451|40.2923
06322|18797|/equities/tim-part-s-a-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||16.95|16.76|16.1|15.84|15.91|15.72|15.89|15.65|15.79|16.05|15.88|15.98|15.83|15.83|15.8|15.66|15.58|15.56|15.69|15.53|15.87|15.58|15.81|16.07|15.9|16.07|16.43|16.39|16.24|15.83|15.86||16.28|16.41|16.5|16.42|16.51|16.8|16.54|16.78|17.28|17.38|17.12|16.88|16.77|16.68|16.88|17.19|17.4|18.55|18.61|18.14||17.61|17.6|17.49|17.42|17.28|17.17|17.34|17.29|17.14|17.28|17.23|17.37|17.27|17.46|17.79|18.2287|18.0054|17.9859|18.0636|17.5101|17.2867|17.2964||17.2867|17.3935|17.5004|17.4032|17.6435|17.6338|17.5951|17.6918|17.9818|18.0012|18.1365|17.9045|17.9335|17.6628|18.3202|17.9432|17.5275|17.3148|17.5468|17.7981|17.5661|18.2235|18.1268|17.7691|17.7691|17.9142|17.2471|17.0247|16.8991|16.8217|17.4888|17.7691|||17.7691|17.8175|17.6145|17.5371|17.2954|17.1117|17.0827|16.7637|16.5897|16.8797|16.9377|16.812|16.8507|16.8701|16.9184|17.0344|16.8217|16.8217|16.58|16.8797|16.6477|16.4543|16.7154|16.7734|16.7734|16.6284|16.8701|17.1601|17.1407|||17.3341|17.3824|17.2568||17.2954|17.1402|17.2449|17.2925|17.4735|17.2544|17.5877|17.3687|16.9878|17.0735|17.0545|16.8831|16.9307|16.7688|16.5593|16.5307|16.4165|16.2356|16.2356|16.0165|16.1689|15.9308|15.9404|15.9594|15.7213|15.788|16.0832||16.3498|16.3974|16.5117|16.407|16.4165|15.7785|15.3024|15.1024||15.0738|14.4454|14.2454|14.2359|14.6358|14.4644|14.5215|14.4454|14.4644|14.6834|14.6644|14.6548|14.7786|14.493||14.493|14.5691|14.493|14.4263|14.4549|14.2073|14.0645|14.1883|14.1787|14.2168|14.2168|14.3406|14.4834|14.3597|14.2591|14.4474|14.4097|14.2685|13.9956|14.0709|14.0238|14.0238|13.845|13.5909||13.5344|13.4779|13.6756|13.6662|13.5626|13.8544|14.1085|13.7132|13.8356|13.7979|13.8168|13.8638|13.6944|14.0238|13.9203|14.1179|13.9956|14.0332|14.0144|13.9956|13.845|13.7132|13.5532|13.6473|13.4403|13.5062|13.5062|13.4968|13.6097
06323|18801|/equities/totvs-on-ej-nm|BOVESPA/MSCI_EEM||29.28|29.84|30.18|29.9|29.9|29.5|29.67|29.65|29.27|29.89|30.43|30.89|30.26|30.27|30.2|29.83|29.49|29.43|29.74|30.42|30.59|29.59|29|29.1|28.54|28.5|28.96|28|28.05|28.29|28.72||28.4|28.5|28.82|29.06|29.68|29.95|29.6|29.03|28.71|29.17|28.51|28.38|28.07|28|28.52|28.15|27.88|27.91|28.18|27.75||27.54|27.95|28.08|27.96|28.11|28.41|28.89|28.1|27.76|27.09|26.46|26.9|27.38|27.47|27.73|28.08|28.42|28.26|28.25|27.83|27.85|28.13||28.38|29.03|28.49|30.24|30.52|31|30.67|30.1|30.07|30.99|31|31.2|31.21|30.21|30.13|30.08|31.2|30.44|30.76|31.16|30.69|30.84|31.26|31.52|31.47|31.78|31.05|31.05|30.87|30.84|30.64|29.99|||30.62|29.64|32.85|32.35|31.79|31.68|32.02|31.52|31.18|31.43|30.88|30.9|30.91|30.96|30.41|31.72|31.41|32.27|32.22|32.44|32.75|32.43|32.44|32.53|32.49|32.28|32.1|32.96|33|||33.69|33.98|33.53||32.85|33.35|33.06|34.45|33.74|33.92|34.19|33.95|32.55|33.74|34.36|34.6|34.43|34.22|33.95|33.632|33.1052|33.2742|33.3537|32.8866|32.1312|32.7971|33.2046|32.7872|32.8269|32.33|33.2245||32.4294|32.499|31.6045|30.7895|30.1237|28.5136|27.5297|27.5396||26.0986|25.1544|24.9556|25.4029|26.2377|25.3432|25.4426|25.5917|25.5718|25.9793|25.8998|26.5557|26.7147|26.5955||27.3111|27.3309|26.834|26.347|26.4762|26.6352|26.0986|27.0228|26.834|26.5855|26.2874|26.2476|26.7744|26.2576|26.1781|26.8439|26.7346|28.1161|29.3186|28.8813|28.5236|28.444|27.8577|27.5297||27.5893|27.5595|27.7682|27.6291|27.5695|28.3347|28.454|28.0863|27.6788|28.0167|28.0863|27.7086|27.4601|27.7483|27.5496|27.2216|27.3309|27.3409|27.162|27.7285|28.1161|29.2888|29.4379|29.1298|29.3882|29.2888|29.428|29.3882|29.0304
06324|18807|/equities/ultrapar-on-nm|BOVESPA/MSCI_EEM||22.7|23.15|23|22.98|22.59|22.1|21.87|21.87|21.51|21.74|21.6|22.06|21.52|21.71|22.07|21.59|21.53|21.67|21.47|21.57|21.75|21.71|21.83|22.73|22.51|22.16|22.92|23.01|22.98|23.02|23.17||23.6|23.97|23.97|23.84|23.87|24.48|24.62|24.65|24.84|25.2|25.13|24.76|24.45|24.48|25.1|26.8|26.62|26.19|26.63|26.34||25.85|26.44|26.5|26.31|25.61|26.03|26.61|26.57|26.55|26.79|26.94|26.91|26.92|27.78|27.7|28.59|28.59|27.91|28.25|28.25|28.06|28.13||28.47|28.13|27.41|27.81|27.8|28.26|28.62|28.39|28.39|28.5|28.71|28.55|28.5|28.41|28.86|28.6|28.7183|28.6|28.7972|29.0043|28.955|30.1188|30.4245|30.4442|30.0892|30.5428|30.6513|30.1089|29.4087|29.4186|29.0537|28.8367|||29.2213|28.7085|28.5507|27.959|27.7913|27.2588|28.0675|27.7815|27.4363|27.5448|27.9195|27.5645|27.4363|27.5645|27.2686|27.2785|27.0221|27.3278|26.884|27.673|27.525|26.9333|26.7262|26.7558|26.4303|26.7262|26.1246|26.1641|26.2134|||26.1443|26.0556|26.0063||25.9372|25.8978|25.3948|25.671|25.3455|25.0694|25.6611|25.4047|25.0891|25.5625|25.5428|25.1483|25.1976|24.5763|25.1286|25.237|24.9017|24.379|24.6059|24.1128|24.0043|24.1128|24.1917|24.4382|24.813|24.2804|24.3199||24.1621|23.6098|23.097|23.1167|23.2745|21.6966|21.5388|21.0457||20.9174|20.1679|20.1088|20.1877|20.7103|19.8918|19.6255|19.4579|19.5368|19.4677|19.4874|19.5466|19.9312|19.5762||19.5072|19.2606|18.6985|18.2547|18.0476|18.1955|18.018|18.0377|18.4914|18.3336|18.0476|17.8503|18.373|18.373|18.4618|18.6985|18.4914|18.9056|18.7774|18.4914|18.0772|18.8464|18.6985|18.1265||18.087|18.0772|18.087|18.1561|17.9095|18.4717|18.59|18.3533|18.2547|18.2054|18.3237|18.2646|17.9983|18.0476|18.0772|18.2231|18.2328|18.0869|18.1064|17.9993|18.6512|18.768|18.7388|18.5345|18.515|18.5442|18.4664|18.3788|18.3691
06325|18812|/equities/usiminas-pna|BOVESPA||8.06|8|7.92|8.02|7.87|7.99|8.15|7.99|7.97|7.87|7.91|8|7.79|7.54|7.69|7.54|7.61|7.34|7.23|7.1|7.18|7.16|7.05|7.13|7.05|7.18|7.32|7.29|7.48|7.58|7.57||7.77|7.91|8.01|7.93|8.03|8.17|8.29|8.15|7.96|7.97|7.93|7.9|7.98|7.96|8|8.06|8.01|8.04|8|7.98||7.91|8.21|8.2|8.2069|8.4679|8.7966|10.2176|9.9856|9.6086|9.5893|9.7149|9.8793|9.8309|9.9276|10.0146|10.2949|10.1499|9.5893|9.8406|9.8309|9.8986|9.7536||9.6763|9.7053|9.5989|9.6376|9.8116|9.9856|10.0339|9.8309|9.5989|9.4539|9.5506|9.7536|9.8696|10.0049|10.4979|10.2756|10.3916|10.3819|10.3433|10.7396|10.7009|10.5849|10.4786|10.3143|10.3433|10.2949|10.0049|9.9856|9.8213|9.7729|9.5506|9.0479|||8.9706|9.0866|9.0189|8.9126|8.7869|8.7869|8.9223|8.8836|8.7869|8.9899|9.1833|8.7289|8.6709|8.3519|8.3133|8.2166|8.2359|8.0136|8.0909|8.2553|8.1876|8.2359|8.1199|8.3423|8.5646|8.6226|8.6419|8.7773|8.8256|||8.9803|9.0286|9.0093||8.9706|8.8256|8.5066|8.5646|8.5549|8.5356|8.4293|8.3036|8.2166|8.2166|8.1973|8.0909|8.0136|7.9846|8.0136|7.9459|7.5979|7.4916|7.6076|7.5496|7.4433|7.5013|7.6269|7.5206|7.5013|7.3466|7.3273||6.8343|6.5443|6.583|6.4476|6.583|6.583|6.5926|6.641||6.5153|6.3896|6.293|6.0223|5.7806|5.6743|5.771|5.7323|5.7516|5.8966|5.974|5.9933|6.061|6.0513||6.1286|6.09|6.0513|6.119|6.1286|6.206|6.2736|6.351|6.4186|6.3606|6.3026|6.2543|6.2833|6.3703|6.3606|6.5346|6.525|6.5733|6.7086|6.67|6.5733|6.5926|6.67|6.6023||6.6893|6.67|6.757|6.699|6.6506|6.728|6.7183|6.6506|6.5733|6.612|6.67|6.699|6.6506|6.6216|6.6313|6.6313|6.6603|6.6796|6.7183|6.7763|6.7666|6.815|6.8343|6.8536|6.8536|6.873|6.9406|6.989|6.8536
06326|18814|/equities/vale-on-n1|BOVESPA/MSCI_EEM||62.92|62.01|62.17|63.02|63.1|63.6|63.86|64.18|62.93|63.14|62.22|61.56|61.4|60.65|60.9|60.83|61.4|60.85|60.66|60.38|60.62|60.83|60.14|60.98|61.07|60.41|61.21|60.37|61.24|61.87|63.2||63.24|63.89|65.3|65.08|65.05|65.44|65.96|66.15|66.18|64.91|64.44|64.63|64.67|64.29|64.51|63.99|64.58|64.18|63.99|63.92||63.29|63.9|62.74|62.22|63.56|62.78|63.33|63.36|62.34|62.11|61.44|61.99|61.63|61.86|61.6|62.55|62.97|59.71|60.37|61.05|61.94|61.22||60.83|60.6|60.05|60.82|60.95|61.66|61.81|61.4|60.9|59.76|60.45|61.23|60.84|61.2214|63.1837|63.6718|63.892|63.0305|63.8728|64.0164|64.1217|63.8824|64.5907|62.9348|64.495|64.3418|63.6622|63.1837|64.6003|64.7821|62.7051|62.9061|||63.0975|63.3751|63.9398|63.8154|62.7051|63.2507|64.562|64.8587|65.835|66.2084|66.5242|65.433|66.9071|66.2371|64.897|65.1842|66.0456|66.4764|67.5963|68.4864|68.6204|69.5011|69.1373|70.1902|71.09|71.4537|72.3822|73.3681|73.751|||73.8945|74.086|73.3776||73.1192|73.6744|71.3006|71.5303|71.0325|70.6975|70.2572|69.8744|69.8648|69.7404|69.6829|69.4915|69.2713|69.7308|70.3817|71.9993|70.688|70.3051|70.3242|70.1711|70.5922|71.1953|71.6451|72.3327|70.6242|68.9343|68.8043||68.3493|66.2973|66.4366|65.4337|65.118|65.0716|66.3901|66.1116||65.2945|64.0688|63.3074|62.741|60.6332|59.3611|59.4168|58.089|58.2005|59.8161|60.6889|63.001|62.4903|61.831||62.546|62.0075|61.636|62.0817|61.1903|61.1625|61.8217|62.2024|62.7503|61.9332|61.0046|60.8746|61.8403|63.1403|62.676|64.3566|63.9295|63.8088|64.5702|65.1087|62.546|62.7874|62.8338|61.9425||63.1403|64.1616|64.4402|63.9667|60.4289|60.3361|60.3268|58.4605|57.6341|57.7548|58.5347|58.1076|56.8262|56.8448|57.4855|56.687|56.9098|57.4762|59.0469|59.5426|60.2547|60.8045|61.2011|60.8946|60.8495|60.471|61.4715|62.3368|60.9577
06327|986421|/equities/via-varejo-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH||5.73|5.79|5.62|5.75|5.68|5.91|5.42|5.21|5.15|5.15|5.45|5.48|5.49|5.77|5.85|5.71|5.78|5.7|5.5|5.65|6.08|6|6.1|6.33|6.1|6.58|6.68|6.27|6.35|6.98|7.09||7.11|6.96|7.02|7.28|7.65|7.64|7.56|7.48|7.78|7.65|7.28|7.1|7.26|6.81|7.12|6.96|7.03|6.97|7.95|7.89||6.85|7.3|5.44|5.52|5.68|5.97|6.25|6.22|6.2|6.47|6.65|6.61|6.86|7.01|6.9|7.06|7.05|6.78|6.78|7.09|6.96|6.94||6.78|6.28|6|6.6|6.8|7.81|8.06|7.56|7.39|7.4|8.01|8.13|8.14|8.09|8.11|8.1|8.32|9.69|9.84|9.72|9.04|8.91|8.79|8.34|8.33|8.95|8.55|8.67|8.41|8.36|7.96|7.72|||7.82|7.5|7.67|7.35|6.98|7.2|7.66|7.89|7.6|8.29|8.7|8.92|8.7|9.11|9.24|9.35|9.4|9.54|9.63|10.11|10.05|9.9|10.57|10.95|11.1|10.4|10.35|10.96|11.1|||11.38|11.6|10.94||10.92|10.38|10.94|10.05|10.24|11.17|12.5|13.25|12.75|12.75|12.75|13.25|13.5|13.75|13|13.75|13.5|13.25|13.25|13.25|13.25|14.5|14.25|14.5|14.75|14.25|14.5||13|12.5|13|12.5|14.25|14.25|12.75|13.5||11.5|11.25|11.25|12|12.5|12|12.75|13.25|13|12.5|13|13.75|14.25|14||15.25|15.25|14.5|15.25|14|14.5|14.5|15.75|15.75|14.75|14.25|15|14.75|17|18.5|18.75|18.75|18.25|19|22.5|27.75|29.25|29.5|29.5||30|29.25|31.5|28.2163|27.7788|29.0912|31.2785|31.716|33.9033|34.997|35.6532|36.5281|36.7468|36.7468|36.7468|39.1528|36.9655|37.6217|40.4652|40.0278|41.3402|40.0278|40.9027|40.9027|41.5589|45.496|46.371|47.2459|46.5897
06328|18820|/equities/weg-on-ej-nm|BOVESPA/MSCI_EEM||45.88|44.96|44.05|44.55|44.47|42.19|41.89|42.11|42.03|41.97|42.1272|41.638|41.8876|41.51|40.87|41.08|40.78|39.81|38.86|38.77|38.77|38.42|38.07|37.8|37.81|37.85|37.81|37.54|37.8|37.34|37.55||37.73|38.23|38.35|38.34|39.03|39.28|39.76|39.85|39.64|39.6|39.62|39.61|39.08|38.97|38.9|39.09|38.9|38.63|38.77|38.85||39.55|39.36|39.22|38.67|38.23|37.99|38.27|38.55|38.6|38.22|38.77|37.64|37.98|38.24|38.4|38.8|38.2|37.99|38.1|37.89|38.17|37.99||38.2|38.55|38.78|39.04|39.6822|39.3727|38.7735|38.7036|37.9447|37.9447|37.7351|37.9647|37.5553|37.106|36.8663|36.8463|37.076|37.3756|37.086|37.2358|36.6367|36.8563|36.9063|36.5168|35.6302|35.1251|36.2738|33.9368|33.1644|33.0753|32.8871|33.204|||33.0455|33.4714|33.303|32.9168|32.9366|32.2731|32.3127|32.0256|32.6692|32.9267|32.8475|32.9267|33.1446|33.4417|33.0554|33.1545|32.8178|33.0753|33.2832|33.9863|34.3329|34.4814|34.9766|34.828|35.7094|35.6203|36.0065|36.4917|36.2144|||36.5511|36.4818|36.363||36.155|36.0362|35.8084|36.0659|35.6896|35.6084|35.8753|35.6381|34.6201|34.462|34.2446|34.9463|34.9759|34.887|34.3533|34.3731|33.79|33.7307|33.9679|33.7405|33.3255|33.6615|33.701|33.2662|33.0883|32.8708|33.0883||33.0685|32.3372|32.7819|32.0308|32.0703|32.3174|32.8214|33.1377||32.6929|32.6238|31.9221|31.2599|32.2779|31.1018|34.6004|33.5034|33.4144|33.5429|33.8888|33.8789|34.2446|34.1359||34.7585|34.887|34.4422|34.3928|34.5707|34.7486|34.7585|35.727|35.8456|35.9642|35.5985|35.6578|35.7073|34.1287|34.5135|35.3127|35.5001|35.3127|35.6185|35.5988|36.4375|35.1745|34.8095|34.9279||35.0759|35.4311|35.6481|35.4705|35.4015|35.8159|36.0033|36.1316|35.8751|35.5001|35.9639|35.9836|35.5593|35.7764|36.4177|37.1084|38.8252|38.7857|39.2692|39.7033|40.2361|40.1177|40.3841|40.3052|39.8908|39.4961|39.3284|39.3876|39.7822
06329|18673|/equities/estacio-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||11.96|11.8|11.9|12.05|11.83|11.71|11.7|11.15|10.4|10.59|10.41|11.04|10.65|10.79|11.11|10.84|10.97|11.09|10.63|10.78|11.22|11.3|11.35|11.49|11.18|11.38|11.75|11.7|11.82|11.99|12.11||12.58|13.07|13.09|13.63|13.76|13.96|13.81|12.53|12.9|13.1|13.77|13.89|13.76|15.61|16.12|16.07|16.29|16.35|16.18|15.14||14.59|15.35|15.2963|14.8542|14.0486|13.9209|13.8325|13.7834|13.7834|13.7932|13.8521|13.9799|14.6479|15.4535|16.0233|16.6128|16.544|16.3573|16.4163|16.544|17.2415|17.6639||17.7917|17.3201|17.7032|18.332|18.2632|18.4401|18.9607|18.5383|18.0864|18.8036|20.8372|21.181|20.8961|20.7979|20.9551|21.2793|20.4835|20.0218|19.619|20.1986|20.0021|19.953|20.3067|19.3242|19.2162|19.5305|19.1965|19.1572|18.9313|18.7643|18.3025|18.3418|||18.4302|18.6857|18.666|18.6562|17.998|18.165|18.7937|18.9411|18.6365|19.1965|19.4225|19.1769|20.0611|20.8372|20.4835|20.6407|19.953|20.4344|20.3656|20.9354|20.6309|20.4246|20.3754|20.7389|20.6505|20.4344|20.1397|20.5424|20.9944|||22.0259|22.4287|22.0063||21.8884|22.5171|22.3403|22.5073|22.4385|22.2126|22.6252|21.9866|20.5621|20.5424|21.2301|20.8175|19.8744|20.0119|19.7074|20.3067|19.7369|20.0414|20.5719|20.8765|18.8527|19.2456|19.0983|19.3734|20.0119|19.894|20.0021||19.4618|19.5993|19.4323|18.7446|18.7151|18.2338|17.3103|18.9902||17.7229|17.4183|17.4085|18.0766|18.4499|17.9685|18.2239|18.1159|17.9685|18.3222|18.1846|18.8527|19.6681|19.2751||20.0316|20.4737|19.2948|18.9607|20.5326|20.5621|19.1081|19.5207|19.5207|19.2555|18.5383|18.666|18.7053|18.9706|19.2849|19.8253|19.9726|20.8372|19.894|20.5326|20.7193|20.2575|20.513|20.4737||19.9726|19.5207|20.2084|20.7389|20.0119|20.454|20.287|20.4933|20.6702|21.5642|21.8589|21.5838|20.9452|21.7853|21.5912|21.8338|20.7761|19.9221|23.2894|21.533|21.0866|21.9891|21.1448|20.9702|20.7664|21.6591|21.6397|21.533|20.9119
06330|101278|/equities/abm-investama|JKSE||3710|3690|3710|3690|3660|3700|3730|3600|3580|3590|3570|3530|3460|3430|3440|3440|3360|3380|||3420|3430|3410|3480|3490|3560|3550|3610|3680|3700|3530|3490|3520|3560|3790|||3810|3790|3770|3720|3730|3700|3900|3920|||3830|3860|3840|3800|3800||3880|3840|3780|3850|3930|3900|3930|4000|4040|4060|4060|||||||4040|3950|4000|4040|3900||3810|3860|3880|3770|3740|3760|3660|3680|3640|3640|3670|3630|||3710|3700|3650|3650|3620|3590|3550|3530|3470|3480|3520|3530|3500|3510|3530|3500|3450||3470|3430|||3400|3380|3370|3390|3400|3410|3390|3380|3410|3430|3390|3400|3490|3600|3610|3610|3680|3570|3530|3550|3550|3490|3540|3540|3460|3410|3480||3400|3400|3360|||3320|3310|3330|3300|3300|3300|3270|3220|3310|3250|3290|3260|3320|3310|3390|3390|3380|3420|3420|3370|3390|3390|3380|3400|3400|3430|3420|3460|3470|3470|3460|3480|3440|3520|3560|3520|3570|3470|3820|3850|3940|3940|3980|3950|3930|3930|4030|4300|4060|4090|4090|4010|4040|4100|4050|3780|3770|3760|3840|3880|3940||3950|3980|4040|4020|4030|4030|4000|3960|3990|4010|3960|3990|3980|4000|4020|4090|4030|4090|3940|3920|3990|4020|4050|4040|4030|4150|4070|3960|3980||4060|4080|4100|4010|3980|3800|3790|3800|3680|3660|3720|3730|3660|3600
06331|101279|/equities/ace-hardware-i|JKSE/MSCI_EEM_SMALLCAP||800|820|825|840|850|835|835|825|840|855|855|855|845|845|845|845|860|860|||840|835|850|865|855|835|845|850|830|800|820|815|825|810|815|||800|800|850|845|850|875|855|855|||875|890|875|880|910||935|935|910|975|970|970|945|920|940|920|910|||||||950|965|955|955|910||880|910|925|930|915|920|930|845|825|835|840|835|||825|820|800|805|820|825|835|830|835|850|840|835|795|785|760|775|825||820|815|||830|830|810|820|855|850|830|835|820|825|825|825|810|800|800|800|810|810|810|810|770|765|735|750|735|715|715||720|715|725|||720|725|720|740|715|685|680|680|685|690|695|695|730|710|720|735|755|770|775|800|815|810|815|820|830|815|830|835|810|825|805|825|830|830|860|820|795|795|800|830|845|870|875|855|825|795|790|800|800|805|785|805|780|780|765|765|760|750|775|785|750||755|760|790|790|800|790|775|795|730|735|745|750|755|720|720|725|730|740|740|730|755|755|760|750|760|755|750|730|710||715|720|690|700|700|715|720|730|680|690|665|675|720|735
06332|1179331|/equities/ace-oldfields-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|51|54|54|53|||53|53|52|51|51|51|51|50|||51|52|51|52|51||51|51|50|51|51|51|51|50|52|50|51|||||||51|51|50|52|51||51|52|53|54|53|53|53|55|53|52|53|52|||52|52|52|52|52|52|52|52|52|52|52|53|52|52|52|51|52||52|52|||51|51|52|51|51|52|52|52|52|51|51|52|52|51|51|52|52|51|50|51|51|52|52|52|52|51|50||50|51|51|||50|50|51|51|52|52|51|50|50|51|51|52|51|52|52|53|53|52|52|52|52|52|52|51|52|52|51|51|52|52|51|51|51|52|52|52|51|52|52|52|52|52|52|52|52|54|53|54|52|52|53|54|52|51|51|51|51|52|52|52|52||52|53|53|52|52|51|52|52|52|52|53|53|53|52|52|52|52|53|54|53|54|54|52|52|53|53|53|53|53||54|54|53|54|54|54|54|54|53|54|54|54|54|54
06333|101280|/equities/acset-indonusa|JKSE||107|105|109|109|115|101|99|101|102|95|93|96|95|99|99|93|94|93|||69|78|83|100|103|107|107|108|109|109|109|110|113|112|111|||111|112|112|113|110|111|112|114|||115|117|118|116|118||121|121|123|123|121|123|122|121|128|128|129|||||||134|134|134|134|134||135|136|136|139|137|137|137|136|134|136|134|135|||136|135|138|137|138|140|143|138|143|148|147|144|138|138|138|139|144||128|130|||130|129|130|129|130|130|126|127|126|128|129|131|136|137|140|139|140|138|140|142|139|140|142|140|141|140|137||136|136|135|||136|134|136|136|137|142|146|132|132|132|139|141|144|149|145|149|153|154|154|159|161|164|166|170|171|172|172|170|170|170|170|175|177|175|176|172|174|168|175|175|188|186|194|174|172|180|169|175|187|185|191|199|204|185|187|191|214|226|240|234|202||210|182|208|210|167|149|149|149|152|151|153|154|152|149|145|151|152|150|153|154|156|155|152|145|150|147|144|151|160||158|150|148|145|144|142|142|141|137|137|136|137|140|142
06334|101282|/equities/adhi-karya-tbk|JKSE||262|248|250|260|264|222|224|232|220|212|197|192|194|194|200|196|183|177|||192|198|199|206|210|218|214|210|216|208|208|210|214|222|212|||224|226|232|228|228|222|222|224|||224|238|236|240|248||258|254|254|260|268|272|274|262|272|276|276|||||||282|282|282|288|288||292|302|302|306|308|308|302|310|302|290|300|296|||298|292|292|290|284|292|296|292|292|298|300|298|296|304|298|322|352||292|284|||284|286|286|282|282|282|282|286|286|290|290|302|302|320|322|322|318|314|316|318|312|308|312|318|318|318|318||312|312|312|||310|316|322|318|324|340|346|330|330|338|350|354|368|372|376|382|392|396|404|394|394|400|398|404|410|412|414|404|394|394|400|406|406|406|414|416|402|392|402|402|412|418|448|450|446|454|452|466|478|452|468|470|478|464|448|444|458|440|458|474|476||480|480|490|505|466|482|474|458|460|476|486|454|460|468|434|440|424|422|434|432|442|446|420|418|418|422|420|430|442||448|452|440|446|434|430|434|442|458|452|456|470|476|476
06335|101283|/equities/adi-sarana-arm|JKSE||725|705|715|720|715|705|685|680|635|640|640|615|630|655|675|680|665|650|||690|715|710|745|745|755|730|725|740|725|730|755|770|775|760|||790|800|815|830|840|810|805|785|||775|790|815|785|760||775|730|745|740|750|755|740|760|785|775|810|||||||810|825|775|785|770||775|790|830|835|835|815|810|830|810|825|780|800|||805|790|765|720|725|725|735|730|740|725|735|750|705|695|695|700|705||685|700|||715|715|730|720|700|725|730|730|735|775|765|780|790|790|805|795|815|820|820|860|875|880|870|855|900|870|830||790|800|785|||760|785|790|775|750|765|775|745|780|760|825|880|910|945|965|950|955|965|895|900|925|915|835|865|870|840|840|835|805|820|815|845|850|860|880|810|790|775|810|785|835|845|855|825|815|805|780|865|860|850|865|880|875|890|890|890|845|915|1010|1015|995||995|990|1005|995|1000|1005|975|985|985|985|1010|1015|1130|1110|1095|1115|1030|1000|990|985|1000|1005|1010|1000|1015|1025|1020|1060|1065||1090|1075|1050|1110|1125|1120|1145|1130|1125|1140|1150|1165|1285|1310
06336|101284|/equities/adira-finance|JKSE||11950|11900|11850|12000|11975|11975|12000|11950|12000|11975|11975|11950|11825|11900|11950|12100|11825|11875|||11825|12000|11950|12025|12150|12100|11800|11925|12150|12200|12300|12075|12450|12850|12725|||13050|13000|12300|11750|11775|11750|11800|11775|||11925|11900|12000|12100|12000||12075|12200|12025|12425|12500|12425|12250|12100|12250|12800|13200|||||||14275|14025|14000|14150|13600||13425|13650|13700|13650|13525|13550|13675|13500|13625|13625|13775|13200|||13500|13350|13325|13000|13225|13500|13525|13500|13300|12800|13200|13625|12900|12275|12025|12000|11925||12075|11950|||11350|11400|11300|11250|11350|11325|11300|11225|11275|11175|11200|11200|11325|11475|11525|11475|11600|11650|11500|11650|11550|11275|11200|11050|10975|10975|10900||10950|10925|10700|||10650|10700|10700|10625|10500|10500|10525|10425|10550|10550|10600|10650|10650|10600|10650|10700|10700|10675|10600|10650|10600|10575|10575|10625|10650|10700|10700|10700|10625|10650|10625|10700|10600|10625|10650|10600|10625|10400|10425|10225|10425|10275|10400|10425|10475|10450|10525|10750|10900|10975|11000|10775|10625|10700|10600|10600|10525|10525|10450|10500|10525||10500|10500|10525|10750|10600|10875|10775|10800|10750|10875|10750|10900|11000|11000|11025|11225|11275|11275|11275|11250|11275|11300|11375|11250|11350|11350|11250|11325|11375||11450|11450|11450|11750|11750|11750|11800|11950|12000|12000|11850|12150|12100|12525
06337|1159434|/equities/aesler-grup-internasional-tbk-pt|JKSE||220|238|228|216|220|230|220|226|210|210|210|222|222|214|228|212|224|214|||224|226|224|226|234|218|224|214|228|230|226|230|234|220|220|||218|222|222|220|224|224||230|||234|216|234|230|230||228|216|224|236|238|238|228|238|232|230|228|||||||224|224|214|228|240||278|278|280|||288|296|300|286|286|290|296|||284|288|296|296|282|282|280|284|284||282|288|288|294|288|294|286||290|290|||296|308|288|290|298|292|284|290|296|288|300|300|308|304|298|302|296|300|296|314|350|280|294|298|290|298|296||306|292|298|||296|300|308|306|306|294|306|264|312|250|292|310|358|404|370|296|238|177|186|206|228|252|252|278|308|308|342|342||||380||||||||380||||380|386|398||398|||400|||426|388||354|392||358|388||398|370|338|308|280|256|234|214|195|216|238|264|292|324|358|396|438|486||540|||540|545|605|650||||||||||||||720||||
06338|1156772|/equities/agro-yasa-lestari-pt-tbk|JKSE||50|50|50|50|50|50|50|52|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50||50|50|50|50|50|50|50|||50|50|50|50||50|50||||50|50|50||50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|50|52|51|51|52|51||51|51|52|||52|52|54|51|51|50|51|51|51|55|54|54|57|57|57|59|58|58|59|59|59|59|59|59|59|58|59|60|60|61|62|60|61|59|57|58|57|58|60|61|61|62|61|64|63|64|62|63|62|63|63|63|63|63|63|63|62|61|63|65|63||64|63|64|63|62|68|61|62|63|64|64|63|65|64|65|65|65|64|65|65|65|64|66|64|64|65|65|66|67||67|67|67|69|70|70|69|70|70|71|69|75|69|70
06339|101286|/equities/agung-podomoro|JKSE||102|96|97|96|95|91|92|86|84|84|84|84|84|83|87|88|90|92|||98|100|100|104|105|108|109|110|108|110|114|114|114|115|113|||116|116|117|117|118|114|112|112|||112|113|112|111|112||112|110|108|110|112|113|111|110|113|112|115|||||||114|113|112|115|115||117|118|118|118|115|114|112|114|115|117|118|119|||118|117|117|117|119|122|121|121|122|121|122|123|122|123|122|123|125||122|123|||121|121|121|122|123|125|125|123|122|122|123|125|126|128|127|130|133|133|133|134|132|132|133|130|130|129|128||129|128|127|||128|128|128|128|128|128|128|125|125|125|126|125|127|128|126|128|127|132|134|132|128|128|128|128|128|128|128|129|125|126|127|129|126|127|131|131|130|128|134|138|154|152|152|153|149|152|153|151|152|149|149|150|151|148|145|148|149|148|152|154|151||149|143|148|145|143|142|141|139|140|142|144|139|140|139|140|141|142|141|139|143|148|148|145|148|150|150|150|149|154||155|155|154|162|163|163|165|164|160|160|159|153|159|158
06340|943660|/equities/sitara-propert|JKSE/MSCI_EEM_SMALLCAP||6|6|6|6|7|7|7|6|6|5|5|5|5|5|5|5|5|4|||4|4|4|4|5|5|5|4|4|4|4|5|5|4|4|||5|5|6|6|5|5|6|6|||6|5|6|7|7||7|7|7|7|7|6|6|7|7|7|8|||||||8|8|7|7|7||7|7|7|7|8|8|8|9|8|8|7|8|||8|8|8|8|8|8|8|8|8|9|9|9|9|9|9|9|9||9|9|||9|9|8|9|10|10|9|9|8|9|9|9|9|8|8|9|9|9|9|8|9|9|9|8|9|9|8||7|8|8|||8|8|8|8|9|9|9|9|9|9|9|9|9|9|9|9|9|9|9|10|10|10|10|9|10|10|10|10|10|10|10|10|10|10|10|10|11|11|11|11|10|10|10|10|10|10|10|9|9|10|10|10|11|11|11|11|11|11|11|10|10||10|11|11|11|11|11|11|10|10|11|11|11|11|11|11|11|12|12|12|12|11|11|11|11|10|10|11|11|11||11|11|11|11|11|10|10|10|10|10|10|11|11|11
06341|101373|/equities/centris-multi|JKSE||65|65|61|60|58|56|55|54|54|52|53|54|55|54|55|55|55|56|||57|57|59|59|60|60|60|60|60|59|59|59|60|61|61|||61|62|63|63|63|63|63|63|||64|64|65|65|66||66|66|65|64|64|65|65|65|65|68|68|||||||68|62|66|73|81||90|100|111|115|119|118|118|120|121|117|118|117|||117|118|120|120|120|117|117|118|120|120|119|119|118|121|119|121|121||121|121|||123|112|113|113|114|114|113|113|116|116|117|117|121|121|124|123|125|122|124|125|128|125|124|123|124|124|124||125|123|123|||123|123|124|124|122|129|128|126|129|127|130|128|128|130|133|131|136|134|136|134|132|131|133|134|129|127|130|130|129|127|128|128|131|134|134|130|131|131|131|132|136|130|134|134|129|135|136|136|141|141|142|143|143|142|142|142|142|141|144|144|148||147|146|143|145|146|146|150|151|151|152|152|154|153|152|153|154|152|153|155|156|155|155|154|153|151|156|154|147|148||150|150|152|152|153|157|159|156|160|163|157|170|155|141
06342|101287|/equities/akasha-wira-in|JKSE||10025|10025|10025|10000|10000|10075|10350|10350|10375|10450|10575|10600|10600|10325|10075|9900|9800|9750|||9850|9875|9900|9975|9925|9950|9950|9950|9875|9825|9850|9900|9925|9950|10000|||10050|10000|9950|9950|9925|10100|10125|10225|||10200|10300|10300|9925|10075||10500|9675|9100|9125|9100|9100|9075|9125|9225|9275|9425|||||||9600|9650|9575|9650|9400||9100|9100|9125|9550|9800|9700|9700|9600|9450|9875|9950|9950|||10025|10000|10100|10025|9975|10675|10700|10950|10200|10775|10400|10600|10600|10600|11050|10050|9350||9150|9150|||9175|9125|9100|9075|9125|9150|9000|9300|9400|9550|9450|9450|9500|9550|9500|9600|9525|9525|9500|9500|9650|9675|9725|9800|9650|9700|9700||9675|9750|9700|||9375|9275|9450|9475|9475|9375|9325|9325|9400|9475|9450|9800|10000|10300|10250|10000|9875|9725|9075|8975|8900|9025|8975|8975|9100|9175|9200|9325|9000|9675|10075|10200|10225|10300|10325|10325|10500|10600|10800|10525|10600|10850|11200|10375|10375|10300|10425|10725|10850|10850|10850|10950|10450|10375|10400|10400|10100|10150|10400|10450|10625||10575|10575|10800|10850|10700|10875|10675|10725|10700|10675|10875|11075|11100|10700|10875|11000|11150|11200|11175|11250|11450|11300|11650|11325|11350|11350|11400|11650|11800||11950|12100|12075|11725|11725|11750|12000|11925|11800|11900|12300|11800|12900|13200
06343|101288|/equities/akbar-indo-mak|JKSE||310|310|310|316|316|316|316|316|334|334|336|330|310|326|324|336|330|324|||358|362|360|350|358|368|396|398|398|396|398|382|414|414|410|||406|402|380|388|400|422|450|500|||525|535|500|545|555||610|620|610|600|595|595|585|595|635|580|530|||||||490|448|434|480|482||535|590|605|610|565|515|515|555|605|670|715|705|||710|760|760|775|825|830|840|830|820|820|830|770|770|775|710|670|670||670|670|||660|670|660|660|730|745|720|690|760|790|860|885|915|900|855|830|880|900|985|945|1050|1165|1255|1245|1135|1035|945||860|785|715|||700||||||||705||650|605|550|540|492|448|424|386|352|320|314|314|324|320|318|322|334|334|336|336|324|318|312|334|332|304|300|312|328|340|376|362|334|322|300|292|266|242|220|218|216|210|218|232|234|230|234|238|260|288|278||268|266|268|268|266|276|280|286|290|302|300|290|288|294|298|292|292|292|290|286|310|324|328|320|336|330|334|346|328||316|336|342|336|344|354|356|350|344|336|344|366|370|
06344|101289|/equities/akr-corporindo|JKSE/MSCI_EEM_SMALLCAP||1500|1505|1510|1500|1515|1565|1580|1590|1595|1600|1620|1645|1640|1635|1630|1580|1565|1580|||1570|1590|1590|1605|1620|1600|1590|1570|1600|1605|1600|1625|1650|1580|1580|||1595|1570|1610|1580|1580|1625|1635|1650|||1660|1660|1680|1650|1650||1675|1650|1600|1735|1790|1800|1795|1845|1850|1795|1815|||||||1735|1770|1775|1790|1710||1720|1700|1725|1735|1700|1775|1795|1785|1755|1750|1750|1750|||1750|1785|1790|1790|1750|1750|1700|1670|1655|1620|1630|1630|1620|1615|1620|1625|1640||1635|1630|||1620|1630|1605|1590|1610|1620|1635|1635|1680|1650|1650|1650|1635|1625|1610|1610|1580|1565|1560|1545|1565|1550|1550|1565|1580|1515|1500||1475|1445|1445|||1450|1435|1450|1450|1440|1465|1450|1400|1400|1400|1395|1335|1400|1405|1405|1435|1435|1445|1430|1440|1450|1450|1460|1455|1460|1430|1455|1465|1455|1455|1435|1475|1475|1490|1505|1475|1475|1505|1490|1450|1440|1435|1440|1460|1450|1455|1440|1440|1440|1445|1460|1445|1455|1460|1490|1420|1405|1410|1430|1515|1545||1520|1460|1460|1475|1450|1460|1475|1475|1485|1470|1475|1440|1460|1445|1475|1495|1465|1530|1495|1400|1390|1355|1325|1315|1320|1315|1315|1290|1300||1310|1305|1285|1260|1285|1275|1280|1300|1315|1330|1330|1295|1385|1400
06345|101409|/equities/gading-develop|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06346|953124|/equities/alakasa-industrindo-tbk|JKSE||334|332|332|332|324|324|322|322|336|320|318|326|328|294|306|300|288|290|||320|332|314|328|302|322|352|288|288|316|318|330|332|338|342|||346|350|350|350|358|358|356|362|||364|364|362|350|352||348|356|366|370|364|374|374|378|374|364|400|||||||428|432|430|430|428||434|436|432|444|430|430|428|426|420|412|428|428|||430|426|442|436|438|444|444|444|452|446|436|440|456|444|452|446|470||494|414|||450|462|466|464|450|446|450|420|446|460|462|458|462|462|452|472|478|468|480|476|530|424|472|482|486|494|496||486|486|486|||496|492|496|490|510|525|525|525|422|448|464|488|515|454|464|510|530|535|520|520|510|550|520|535|525|515|535|525|525|550|545|555|575|710|640|515|500|515|540|540|530|540|545|565|560|585|565|585|590|575|600|595|585|585|575|585|615|595|630|640|645||655|650|665|635|680|590|472|580|655|680|670|670|700|670|655|670|705|690|685|655|690|675|730|760|815|695|725|700|670||685|720|755|790|825|830|840|865|865|950|880|835|870|935
06347|101290|/equities/alam-sutera-re|JKSE||140|136|134|135|136|132|128|130|127|126|126|125|125|127|126|126|127|127|||131|129|131|136|135|137|137|136|136|135|135|135|136|135|136|||136|138|137|137|134|130|130|128|||129|132|132|130|130||132|130|130|135|135|135|135|132|137|145|150|||||||155|156|156|158|158||157|155|155|157|155|157|152|151|152|152|154|153|||155|154|154|153|154|155|155|156|156|158|157|158|159|158|157|155|156||156|157|||157|155|155|160|160|162|160|160|158|159|160|161|163|163|163|165|165|165|166|168|166|168|166|165|165|166|166||164|164|163|||163|163|165|161|161|162|165|163|163|164|165|166|167|167|169|168|168|170|169|171|166|168|166|167|166|167|167|170|167|166|163|165|165|166|168|168|163|162|166|163|166|164|166|164|161|166|170|172|173|175|176|176|175|174|174|177|177|180|182|184|183||186|179|181|181|180|178|178|179|183|180|181|180|180|180|178|178|181|181|181|183|186|187|183|184|181|182|180|180|185||186|186|189|183|185|184|183|182|183|184|180|179|183|183
06348|1025106|/equities/alfa-energi-investama|JKSE||90|91|88|88|89|88|89|87|86|86|86|88|82|81|80|80|80|83|||87|87|87|85|85|87|89|92|93|92|95|91|93|94|96|||98|100|98|100|98|103|110|108|||88|88|91|92|92||89|89|87|92|94|94|96|94|97|99|103|||||||100|99|102|95|95||91|92|92|91|93|96|95|97|96|109|111|92|||99|102|98|104|106|94|103|110|82|83|83|89|90|90|91|90|91||96|99|||101|102|99|104|103|106|107|111|110|112|108|111|113|116|117|118|118|119|119|119|122|119|126|128|119|116|117||113|118|115|||114|116|120|121|117|124|129|128|130|160|119|120|131|137|135|140|136|140|145|144|151|168|169|156|156|159|170|192|193|191|190|178|182|185|175|166|169|157|165|157|165|183|136|157|179|195|170|187|190||184|137|132|114|85|83|95|105|88|69|63||63|66|63|63|62|63|65|65|65|66|66|67|65|66|67|66|66|67|67|67|66|67|69|66|67|69|71|56|58||59|57|59|58|54|56|56|58|60|59|57|61|61|60
06349|101291|/equities/alkindo-narata|JKSE||454|446|438|454|476|865|860|860|855|870|895|855|860|850|855|865|880|850|||845|840|840|850|845|850|850|840|845|835|845|885|850|845|845|||850|835|850|870|850|870|875|850|||850|860|850|850|865||905|860|840|855|855|860|860|860|850|850|845|||||||850|870|825|785|770||890|850|795|810|790|795|785|755|725|725|745|735|||745|725|745|745|740|730|730|730|730|715|695|695|690|690|680|675|675||680|660|||650|635|635|635|640|670|660|660|660|665|685|685|690|690|695|685|695|715|705|705|715|715|715|720|710|760|850||930|930|935|||920|900|850|900|900|890|875|865|860|810|810|810|795|815|795|800|820|800|800|800|775|740|730|735|730|735|725|715|730|725|725|745|710|745|755|740|750|720|735|750|750|755|755|760|745|755|750|725|740|735|740|745|750|740|725|740|735|745|760|745|745||745|745|745|735|740|735|745|740|705|675|645|645|650|640|640|630|650|630|675|675|685|680|690|680|660|665|675|670|670||670|670|690|695|695|695|685|700|700|690|700|690|680|715
06350|101292|/equities/alumindo-light|JKSE||57|60|59|59|59|59|57|56|55|56|60|65|67|63|63|64|65|60|||66|67||62|62|57|57|52|57|57|57|63|63||69||||69|69|69||71|71|71|||71|71|71|73|75||80|83|85|85|85|85|87|96|93|87|80|||||||73|67|65|66|66||73|81|90|95|100|103|108|110|110|112|111|113|||113|115|120|123|127|130|140|136|149|165|166|168|176|170|174|171|171||175|172|||174|178|176|178|182|180|186|187|188|187|182|184|189|182|182|188|187|181|180|188|188|191|185|192|188|191|193||192|191|190|||194|195|192|190|195|206|204|204|212|210|204|204|200|220|222|220|228|232|228|246|183|195|195|199|194|194|194|194|197|200|193|199|202|204|206|200|199|206|208|204|210|210|212|210|212|226|220|210|220|220|224|210|214|214|208|204|204|208|214|214|214||212|214|216|214|202|214|208|212|210|202|206|210|210|210|218|214|212|216|220|214|220|220|220|220|224|220|222|234|218||206|236|224|228|226|220|218|218|218|216|222|224|222|222
06351|955951|/equities/anabatic-technologies-tbk|JKSE||330|334|336|346|324|322|324|320|320|322|322|340|344|350|348|346|346|346|||350|348|350|354|352|362|360|356|356|358|360|360|358|360|362|||366|362|364|368|368|362|368|368|||376|378|376|380|384||386|378|380|378|378|376|376|378|378|376|386|||||||394|394|386|376|364||378|372|384|380|378|380|370|370|374|374|376|374|||374|374|378|382|382|380|384|388|390|390|388|382|398|412|406|404|394||400|396|||400|394|398|392|392|392|400|404|396|394|396|404|404|394|394|396|400|398|402|400|418|386|412|426|450|460|478||500|496|498|||416|360|360|358|362|352|354|364|352|356|358|360|360|366|374|360|370|368|360|362|358|358|350|350|352|358|352|356|358|358|360|352|366|350|350|348|354|348|350|342|342|346|348|348|344|342|338|352|350|350|350|350|354|354|354|356|350|352|360|358|354||352|354|354|352|356|356|360|356|354|356|352|350|358|356|348|350|350|350|346|350|350|350|340|348|348|346|350|352|350||350|350|352|360|352|352|352|356|340|340|350|344|350|356
06352|101293|/equities/ancora-indones|JKSE||94|93|90|88|87|88|88|86|89|89|89|90|86|85|86|84|82|82|||85|86|86|87|87|94|99|89|91|88|90|90|94|96|96|||97|96|99|95|95|95|100|91|||94|97|99|94|94||80|79|80|81|84|82|81|81|81|80|81|||||||87|88|85|87|86||93|94|94|95|96|97|96|98|98|100|99|98|||99|99|98|97|97|98|99|96|97|98|99|98|96|95|97|96|96||95|97|||98|100|100|99|102|104|103|104|104|104|103|107|108|110|113|112|110|110|111|114|112|114|118|113|115|117|125||93|101|100|||100|99|100|100|99|97|97|98|101|102|102|103|103|103|106|104|106|106|103|103|103|103|102|103|104|106|107|108|108|109|108|110|110|111|111|110|109|109|111|110|110|107|110|109|111|110|110|111|112|113|111|112|113|113|112|108|111|111|112|110|112||112|112|114|115|113|113|115|112|113|113|111|118|116|117|120|112|112|114|135|131|119|116|118|118|117|120|115|112|112||114|115|115|115|121|114|114|113|117|122|111|115|117|120
06353|1031278|/equities/ayana-land|JKSE||10|11|11|11|10|10|9|10|10|9|9|8|8|9|9|9|9|9|||9|9|10|10|10|10|10|11|11|11|11|11|12|12|11|||12|13|12|12|12|12||13|||13|13|12|13|13||12|12|12|13|13|13|13|12|12|13|14|||||||14|13|13|14|14||14|15|16|17|18|19|19|19|18|18|18|18|||17|17|17|17|18|18|19|20|20|20|20|20|20|20|20|20|20||22|22|||22|20|19|19|19|18|18|18|18|17|17|17|17|17|17|17|16|15|16|16|16|16|16|16|17|17|17||17|16|16|||17|17|17|17|17|17|17|17|18|18|18|19|19|20|20|21|20|20|21|21|21|20|20|21|21|21|21|20|20|21|21|20|20|21|21|21|20|21|20|21|21|21|21|20|20|21|21|20|20|20|20|21|21|21|21|21|21|20|20|21|21||20|20|21|21|20|20|20|20|22|22|22|21|21|22|22|22|22|22|22|22|22|22|22|22|20|21|21|21|21||20|20|20|20|20|20|20|21|21|21|21|21|20|19
06354|1156865|/equities/andalan-sakti-primaindo-pt|JKSE||288|290|286|280|282|292|290|280|284|260|262|266|270|254|258|260|264|248|||240|244|230|220|224|236|232|224|220|216|204|206|208|210|204|||204|200|204|195|191|194|199|206|||190|192|185|191|196||187|172|178|171|158|146|137|144|151|149|145|||||||145|145|145|145|145||145|145|148|146|147|147|142|142|142|143|142|142|||142|142|142|142|142|143|143|142|143|144|143|144|144|143|143|144|144||145|144|||139|139|139|139|139|139|139|139|139|139|140|141|142|141|142|141|141|135|134|134|134|134|139|138|140|151|137||138|137|138|||139|141|139|140|142|142|142|141|144|147|156|155|178|175|190|189|200|200|216|228|228|228|228|228|228|228|228|228|228|228|232|254|252|254|254|254|256|250|254|252|252|256|258|260|258|276|366|488|466|464|466|462|464|460|448|444|454|456|456|444|434||388|406|424|434|438|442|442|444|446|448|464|470|456|454|448|444|434|434|430|426|426|416|416|406|408|390|378|376|374||374|380|384|380|382|370|358|358|334|316|318|324|308|312
06355|1091190|/equities/andira-agro|JKSE||7|6|6|6|6|6|6|6|6|6|6|6|6|6|6|6|6|7|||7|7|6|5|4|4|4|5|4|4|4|5|4|5|5|||5|4|5|4|4|4|4|4|||5|5|6|7|8||9|10|11|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50|50|50|50|50||50|50|||50|50||50|50|50|50|50|50|50|50|50||50|50|50||||50||||50|50||||50|50||50||50|||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50||50|50|50|50||50||50||||50|||50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|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||1770|1770|1760|1790|1790|1800|1800|1800|1800|1795|1785|1780|1785|1765|1765|1765|1770|1770|||1765|1775|1775|1780|1755|1750|1750|1740|1760|1745|1710|1700|1705|1710|1705|||1670|1675|1720|1800|1800|1800|1800|1800|||1800|1800|1800|1800|1780||1800|1795|1795|1800|1800|1800|1810|1775|1780|1755|1730|||||||1720|1700|1690|1690|1695||1660|1605|1590|1515|1515|1520|1520|1520|1485|1490|1490|1495|||1505|1505|1495|1510|1515|1515|1515|1515|1490|1515|1530|1535|1555|1575|1540|1565|1575||1570|1580|||1565|1540|1510|1510|1505|1535|1560|1570|1580|1570|1515|1525|1500|1505|1505|1495|1510|1500|1500|1505|1505|1500|1500|1515|1510|1505|1500||1520|1520|1560|||1575|1590|1600|1570|1580|1505|1520|1500|1485|1485|1560|1560|1625|1660|1500|1490|1480|1520|1535|1520|1470|1470|1470|1485|1485|1490|1490|1490|1485|1460|1470|1455|1460|1570|1585|1590|1555|1555|1575|1610|1635|1645|1660|1655|1680|1655|1640|1650|1635|1665|1705|1705|1705|1700|1700|1705|1750|1765|1800|1785|1780||1790|1780|1860|1860|1865|1870|1865|1880|1890|1910|1900|1875|1880|1860|1860|1875|1870|1875|1880|1875|1880|1880|1885|1885|1885|1900|1895|1875|1885||1885|1900|1920|1915|1905|1895|1905|1905|1915|1910|1910|1935|1975|1900
06357|101294|/equities/aneka-tambang|JKSE/MSCI_EEM||1360|1360|1345|1345|1365|1310|1325|1315|1295|1305|1250|1230|1215|1225|1250|1230|1215|1215|||1210|1255|1270|1255|1240|1300|1315|1340|1440|1470|1465|1490|1525|1515|1495|||1525|1565|1655|1620|1565|1565|1525|1525|||1535|1505|1515|1490|1510||1640|1615|1595|1590|1680|1740|1770|1760|1725|1795|1810|||||||1670|1660|1645|1640|1580||1600|1635|1665|1660|1670|1700|1660|1660|1655|1615|1645|1620|||1565|1575|1525|1460|1460|1480|1460|1490|1480|1515|1550|1500|1470|1505|1515|1530|1540||1545|1465|||1410|1425|1440|1525|1535|1550|1565|1565|1575|1555|1535|1610|1645|1645|1620|1605|1605|1605|1625|1635|1655|1645|1650|1675|1685|1700|1735||1705|1715|1735|||1665|1635|1635|1640|1665|1670|1640|1595|1625|1655|1685|1635|1700|1745|1750|1705|1740|1700|1655|1620|1605|1600|1605|1620|1610|1635|1650|1640|1620|1620|1625|1655|1660|1690|1700|1655|1650|1650|1705|1725|1725|1730|1730|1765|1750|1825|1815|1850|1810|1805|1755|1775|1815|1815|1810|1715|1705|1740|1765|1805|1815||1820|1840|1850|1850|1835|1860|1840|1845|1900|1900|1915|1945|1955|1945|1955|1945|1950|1950|1955|1990|1995|1995|1995|1990|1995|1955|1945|1950|1950||1960|1990|2000|1990|1990|2010|2010|2040|2020|2010|2010|2040|1985|1960
06358|998092|/equities/anugerah-kagum-karya-utama-tbk-pt|JKSE||15|16|17|18|20|19|18|17|16|15|15|14|14|13|12|12|11|11|||10|9|8|9|8|9|9|9|9|8|9|9|9|10|9|||9|9|9|9|9|9|9|9|||10|9|9|8|8||9|10|11|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50|50|50||||50||||50|50|50|50|50|||||||50|||50|50|50||50||||50|50|||50||50||50|50|50|50|50||50|50|50|||50||50|50|50|50||50||50|50|||||50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50||50|50|50||50|50||50||50||50||50|||||50||50|50|50|50|||50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50||50||50|50||50|50|50|||||50|50|||50||50|50|50|50|50
06359|101295|/equities/apexindo-prata|JKSE||145|149|150|143|143|146|134|133|135|129|132|128|124|123|123|124|122|122|||123|127|125|128|128|132|131|129|133|140|141|145|149|150|150|||153|155|160|148|150|149|148|150|||152|155|152|153|154||157|152|157|161|160|160|167|168|170|173|177|||||||168|168|169|163|156||165|172|181|175|176|179|183|185|173|173|167|167|||167|166|166|166|168|167|166|166|167|166|167|168|165|168|164|169|167||166|169|||172|167|164|168|170|171|176|184|182|189|190|200|183|189|189|190|190|194|196|189|193|191|204|193|224|167|168||166|167|169|||169|168|172|167|162|170|164|162|168|163|170|168|181|188|193|204|208|210|212|208|206|208|208|210|214|208|214|218|204|206|208|218|214|218|206|202|204|202|208|232|240|228|222|228|224|236|230|240|238|242|248|234|258|254|264|212|214|202|214|222|230||228|228|248|246|248|260|294|310|304||294|258|246|238|256|190|155|158|164|155|159|153|155|160|161|166|163|169|170||174|175|170|173|177|175|180|183|184|184|184|184|186|187
06360|1174687|/equities/archi-indonesia-tbk-pt|JKSE||242|238|244|244|240|238|240|242|242|242|240|240|236|234|234|232|230|240|||258|260|272|264|268|276|274|268|288|290|294|296|298|298|298|||302|306|314|302|304|302|304|298|||300|314|300|294|298||300|314|310|326|334|336|336|340|340|348|364|||||||356|356|340|344|344||344|346|344|344|346|352|340|346|346|346|350|354|||354|352|354|352|346|346|350|354|348|354|362|366|346|344|344|348|350||346|344|||348|348|348|352|358|356|348|356|356|354|364|366|378|378|372|386|396|392|390|396|398|402|406|412|416|420|418||408|410|402|||398|400|422|420|422|426|420|434|446|426|452|400|422|386|388|374|378|392|376|376|378|384|352|358|346|354|350|350|346|342|348|362|356|370|366|366|360|360|390|396|408|420|402|398|390|400|404|384|390|422|360|338|340|344|342|336|332|336|338|336|340||340|342|352|342|340|342|340|340|342|346|348|348|348|348|346|346|348|350|348|354|346|350|354|368|364|364|348|344|360||372|374|388|404|426|400|400|410|390|392|374|342|348|352
06361|101209|/equities/arkaprin|JKSE||605|605|610|605|590|605|610|610|630|610|615|615|615|615|620|620|635|595|||600|605|620|615|615|620|610|630|620|650|620|620|620|615|590|||615|585|590|575|630|625|630|600|||575|600|570|590|575||605|595|600|635|635|670|690|685|675|685|700|||||||695|685|680|695|700||660|700|700|700|695|705|685|710|695|690|685|705|||700|720|695|710|710||740|720|715||735|735|710|720|745|700|715||715|725|||730|710|715|715||715|720|710|710|705|715||730|755|760|730|730|730|750|735|740|745|740|740|745||735||740|735|740|||740|730|745|730|715|725|715|710|715|705|720||720|700|705|715|715|715|705|705|705|705|730|700|710|705|715|720|720|715|700|700|700|700|700|700|720|710|720|720|730|730|740|720|710|710|720|730|720|720|730|730|730|740|750|705|705|740|670|660|795||935|925|935|925|940|935|930|940|945|940|960|950|940|940|980|950|950|945|950|945|945|950|945|940|950|940|945|925|925||935|940|940|950|950|960|960|940|955|960|950|970|985|990
06362|953931|/equities/argo-pantes-tbk|JKSE|||885|860|865|850|830|915|925|955|975|1050|1050|1095|1075|1080|1090|1120|1135|||1145|1140|1135|1115|1170|1075|1035|1050|980|970|965|960|965|965|970|||970|970|970|975|960|965|970||||970|970|970|950|945|||||950|955|950|955|955||960||||||||960|980|||980|||980||980|980|985|985|985|970|965|960|955|||955|950||945|940|945|950|950|960|960|960|970|980|970|970||||||||||970|||965|970|975||980|975|980|980|985|980|990|995|990|990|985|985|||980|975|970|960||960|950|975|||1000||950|950|940|935|935|920|920|920|915|910|900|885|870|860|840|860|845||835|825|825|||815|815|810|800|785|770|765|760|755|765|765|760|750|745|730|745|740|730|730|720|720|715|710|705|710|705|700|710|710|700|700|705|700|705|700|695||700|690|685|680|660||660|670|610|610|600|590|580|570|565|550|550|535|525|510|510|510|||510||||||510|||510|498|498|||494|494|494|494||
06363|101296|/equities/arita-prima-in|JKSE||177|177|178|178|183|179|175|177|171|170|171|172|173|180|177|176|172|172|||175|171|173|177|181|179|180|180|185|181|179|179|180|180|183|||180|180|189|175|180|180|181|181|||177|179|182|184|181||181|181|184|183|189|184|183|183|185|184|183|||||||183|186|179|187|188||186|187|189|189|188|188||187|189|187|187|187|||189|189|189|190|187|187|191|191|188|190|190|190|190|187|190|187|190||190|188|||190|187|190|186|190|187|187|190|189|187|186|189|186|190|190|191|190|187|191|191|190|191|186|191|191|189|189||187|188|188|||185|183|177|177|184|187|187|187|186|192|192|192|195|194|195|193|196|193|191|191|197|196|195|194|192|193|194|193|193|194|194|195|195|196|198|199|193|193|192|190|193|190|187|188|187|193|193|193|196|192|193|196|192|190|192|192|192|192|192|192|193||190|192|193|191|192|190|188|188|190|190|188|190|189|189|190|190|190|190|190|192|192|192|189|193|191|194|190|190|190||192|194|193|192|191|193|193|192|191|191|192|193|191|189
06364|1096062|/equities/arkadia-digital|JKSE||15|15|15|15|15|15|15|14|14|13|12|12|11|11|12|12|11|11|||11|11|12|12|12|11|11|12|13|12|12|13|13|12|11|||10|10|10|10|10|11|11|11|||11|12|12|11|12||12|13|13|13|13|13|14|15|15|14|14|||||||14|13|12|12|12||12|12|12|13|14|14|15|15|16|16|16|16|||17|17|17|16|15|15|14|13|12|12|12|12|13|13|13|13|13||13|14|||15|16|17|18|19|21|22|21|20|19|18|17|16|15|14|13|12|11|10|9|8|8|8|8|8|8|9||10|11|12|||13|14|15|16|17|18|20|22|24|26|28|31|34|37|41|45||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50
06365|1141610|/equities/arkha-jayanti-persada-pt|JKSE||11|11|12|13|13|14|14|13|12|12|12|12|12|11|10|9|9|8|||7|8|8|8|8|8|8|8|8|7|8|8|8|8|8|||8|8|8|7|7|8|8|8|||9|10|11|12|13||14|15|15|14|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50|50|50|50|50|50|50|50|||50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50
06366|1122744|/equities/armada-berjaya|JKSE||89|89|88|88|89|89|89|90|87|87|87|84|83|84|82|81|79|79|||80|79|83|85|87|87|88|87|88|87|91|93|93|94|96|||98|102|104|105|103|104|103|103|||103|102|104|104|104||104|103|104|107|108|109|110|107|109|110|111|||||||112|113|113|112|114||111|115|116|115|114|116|116|117|118|116|114|114|||114|114|115|113|115|114|115|116|116|115|116|115|115|115|115|114|115||115|115|||114|114|114|114|115|114|115|114|113|114|116|116|117|117|118|119|119|119|118|118|117|117|118|119|115|116|116||114|113|114|||113|113|113|115|113|113|113|111|114|116|115|114|116|116|118|115|119|119|115|116|117|115|117|116|117|118|119|121|119|118|121|121|122|121|117|116|115|116|116|120|115|115|116|116|112|120|122|125|126|126|125|128|125|125|125|123|123|124|125|125|126||126|124|125|127|126|125|125|125|127|127|130|127|126|125|124|125|123|125|125|125|128|126|127|125|127|128|130|127|132||134|138|137|134|136|131|134|131|129|129|128|132|133|135
06368|101297|/equities/arthavest-tbk|JKSE||2650|2640|2650|2610|2630|2640|2600|2550|2470|2500|2490|2520|2530|2510|2470|2450|2460|2510|||2510|2530|2500|2530|2550|2570|2580|2550|2570|2560|2550|2520|2550|2560|2530|||2550|2580|2600|2650|2620|2630|2620|2650|||2650|2670|2680|2680|2690||2710|2700|2670|2680|2690|2660|2660|2670|2670|2660|2680|||||||2700|2690|2670|2670|2660||2680|2690|2700|2730|2730|2720|2710|2710|2690|2680|2700|2710|||2730|2720|2700|2670|2690|2700|2700|2710|2690|2680|2660|2660|2650|2650|2670|2710|2680||2650|2700|||2670|2690|2680|2730|2720|2710|2700|2670|2650|2680|2680|2660|2710|2760|2770|2750|2810|2770|2800|2780|2750|2750|2800|2850|2850|2900|2900||3000|2950|2900|||2800|2820|2850|2820|2770|2780|2800|2750|2700|2650|2600|2550|2600|2450||||2500|2570|2730|2600|2300|2040||2000|2090||2110|2120|||2120|2130||1975|1980|1990|1970|1980|2000|2000|1900|1900|1900|1905|1900|1850|1805|1805|1540||||1545||1510|1500|1500|1480||1480||1480|1480|1530|1590|1620|||1645|1645|||1625|1630|1620||||1600|1600|1600|1595|1590|1575||1590||1565|1565|||1590|1575|1575|||1600|||1600|1550|1550|1590|1600|1570
06369|101298|/equities/arwana-citramu|JKSE||695|695|690|660|625|610|610|600|600|600|565|575|580|580|575|575|580|590|||595|590|590|600|600|610|610|615|620|630|645|645|640|645|645|||655|650|660|665|655|660|665|665|||665|660|655|650|650||650|650|650|675|675|675|675|680|680|670|715|||||||745|735|725|740|700||700|700|705|705|710|710|705|710|705|705|705|700|||710|710|710|710|710|710|710|720|715|685|670|665|650|665|665|690|690||680|680|||675|675|680|680|685|685|685|690|685|695|695|700|705|720|715|720|720|735|725|705|710|695|695|670|675|665|665||665|655|655|||655|655|655|655|660|655|655|650|650|635|650|650|655|650|655|660|670|690|690|700|695|690|710|710|710|700|700|690|680|675|675|680|680|680|680|660|655|655|660|660|665|660|660|660|675|685|700|700|695|715|715|725|725|735|735|740|740|725|730|755|770||770|775|780|775|775|775|760|760|755|755|760|775|760|765|760|750|745|745|745|755|755|750|760|770|775|775|780|780|780||780|790|780|795|770|800|815|825|830|835|835|810|845|830
06370|101302|/equities/asahimas-flat|JKSE||4820|4840|4900|4880|4880|4860|4730|4720|4680|4700|4700|4690|4690|4670|4620|4680|4680|4590|||4690|4690|4700|4710|4710|4750|4710|4680|4730|4700|4700|4700|4710|4740|4750|||4830|4840|4840|4850|4850|4850|4840|4850|||4850|4850|4830|4880|4830||4800|5500|5500|5600|5625|5650|5650|5650|5775|5750|5750|||||||5800|5800|5800|5800|5800||5775|5725|5750|5800|5800|5825|5825|5900|5900|5900|5900|5800|||5800|5800|5850|5850|5900|5900|5900|5850|5875|5875|5875|5875|5875|5850|5775|5825|5800||5800|5800|||5825|5875|5900|5825|5825|5825|5825|5825|5825|5825|5825|5825|5875|5875|5875|5850|5850|5875|5850|5900|5900|5900|5900|5900|6000|5900|5900||5900|5900|5850|||5850|5825|5825|5900|5900|5900|5900|5900|5900|5900|5875|5875|5850|6000|5950|5850|5875|5875|5875|5875|5850|5850|5850|5850|5775|5900|5850|5900|5850|5825|5825|5850|5800|5750|5725|5675|5675|5675|5750|5750|5600|5575|5575|5575|5525|5525|5575|5600|5600|5600|5600|5625|5550|5550|5525|5525|5525|5525|5550|5500|5500||5475|5500|5500|5475|5400|5400|5400|5375|5400|5400|5450|5425|5400|5400|5475|5400|5425|5450|5575|5525|5450|5475|5475|5500|5525|5525|5500|5525|5525||5550|5600|5650|5625|5625|5625|5650|5575|5575|5725|5650|5575|6150|6375
06371|1156445|/equities/ashmore-asset-management-indonesia|JKSE||760|760|765|765|765|765|765|760|760|770|765|755|790|795|795|795|775|770|||815|800|790|790|770|785|765|820|825|835|865|830|840|850|855|||915|940|940|975|975|975|980|975|||970|970|970|970|970||975|975|970|970|975|980|985|970|975|975|970|||||||970|970|970|970|980||965|965|965|970|970|970|965|970|970|965|965|965|||965|965|965|965|965|965|965|970|965|960|995|1000|990|995|990|1100|1125||1095|1095|||1275|1275|1095|1065|1030|1000|1025|975|1000|1000|995|975|980|1010|980|970|1010|990|1005|1005|995|995|1000|1005|1010|1000|1010||980||985|||1005|1000|1000|990|1000|1000|1000|965|960|970|995|975|950|950|950|955|980|975|960|980|1020|995|985|970|950|970|975|950|940|895|860|860|870|900|940|985|950|960|955||920|920|945|950|955|960|960|965|940|940|975|985|970|970|985|970|985|965|955|950|930||945|935|965|1000|990|985|1000|995|995|1005|1020|1000|1020|1015|1025|1015|1010|1035|1020|1070|1115|1100|1180|1065|1035|1030|1065|1070|1035||1045|1030|1030|1030|1030|1030|1045|1045|1040|1095|1100|1105|1095|1095
06372|101303|/equities/asia-pacific-f|JKSE||17|16||16|16|16|16|16|16|16|17|17|16|15||16|17|17|||18|18|18|19|19|19|19|19|19|21|22|20|19|20|20|||20|19|18|17|16|15|14|13|||12|11|11|10|11||12|12|13|14|15|16|17|18|20|22|24|||||||26|28|31|34|37||41|45||||50|50|50||50|||||50|50|50|50|50|50|50|50|50|50|||||||||||||||||||||50|50||50||50|50|||50|||50||50||||50|||||||50|||50||50||||50||||||||50|50||||50|50||||||||50|50|||||||50||50||50|||50|50|50|50|50|50|50|50||50||50||50|||50|50|50|50||50|||||50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|||50||50|50||50|50|||50||50|50
06373|101208|/equities/apac-citra-cen|JKSE||28|||31|31|29|32|35|38|42|46||51||||||||51|||47||51|||||51|48|45|42|42||||39|39|36|33|30|30|30|||33|30|28|26|24||22|20|20|22||24||24|26|28|31|||||||31|33|36||39||42||46|51||54|54|53|52|51|51|51||||51|53|53|50|50|51||50|51|51|54||55|54|53|53||51|54||||54|54|55||54|51|55|55|55|52|52|55|53|51|50|52|53|54|54|57|57|54|56|58|57|58||60|60|58|||56|59|54|56||56|58||57|61|59|63|63|63|62||62|63|63|64|65|63|65|67|62|57|57|57|56|60|61|63|61||60|63|64|64|64|63|64|64|64|65|61|64|64|67|67|68|69|68|66||61|62|63|63|66|64|63||64|64|65|65|63|66|63|63|67|66|62|65|69|66|68|69|67|67|65|65||63|63|64|63|67|63|62|64||68|68|65|69||67|67|71|69|69|69|68|66|64
06374|1155848|/equities/asia-sejahtera-mina-tbk|JKSE||280|282|300|320|328|340|360|356|394|368|336|306|338|||||||||||||374||300|240|178|132|98|99|99|98|||96|96|96|97|98|98|97|97|||97|96|95|95|95||96|96|96|95|94|94|94|94|93|93|91|||||||91|91|92|91|90||88|88|90|90|||90|90|||90|90||||||90||||90|90||90|90|90|90||||||100|||100|100||100|100|100|100|104||106|||||||||106|||||106|106|||||106|106|||117|117|||||||||117|117|117|117|117|117||117|117|117|117||117||119|119|119|119||||132||134|135|135|||135|135||135|135|||135|135||135|144|160||164|165|165|166|||168|168||||170|170|||170|170|170|||170|170|170|172|||||||172||174|175||||179||||179|||180|179|||179||||179|179
06375|101304|/equities/asiaplast-indu|JKSE|||600||595|595|585||600|600|600|600|600|595||590|590|595|600|||600|575|585|590|590|605|590|605|||600|605|610|610|600|||580|610|605|||595|595|595|||610|545|575|575|575||610|575|560|540|550|535|550||530|545|550||||||||555||560|560||600|560|560|545|550|590|590|580||580|585|575|||580|580|580|550|560|550|590|565|565|570||580|580|565|590|595|560||590|595|||600|560|560|590|585|560|560|580|520|550|555|515|560|550|555|560|510|510|550|555|560|505|535|535|545|575|555||600|575|560|||525|530|530|565|515|575|530|540|550|535|535|478|525|520|520||560|565|565|535|530|525|520|525|560|535|535|550|565|560|530|540||550|550|500|500|500|565|515|462|430|442|442|454|424|430||412|428|438|444|452|460|470|480|490|480|492|525|540||530|492|520|500|515|540|530|520|500|540|550|545|545|545|530|560|540|520|500|525|555|590|600|600|600|570|575|575|555||525|510|496|540|540|540|535|545|550|520|560|530|520|510
06376|101305|/equities/astra-agro-les|JKSE/MSCI_EEM_SMALLCAP||5850|5650|5675|5700|5825|5425|5500|5425|5375|5400|5400|5325|5325|5350|5600|5500|5550|5475|||5550|5625|5700|5800|5825|5875|5900|5900|6025|6000|5875|5825|6025|6075|6175|||6175|6100|6200|6100|6050|6100|6100|6075|||6200|6300|6300|6300|6425||6500|6375|6475|6575|6600|6625|6600|6625|6675|6800|6800|||||||6975|6950|7000|6900|6925||6900|6900|6875|6800|6850|6850|6875|6925|6850|6700|6700|6650|||6650|6650|6575|6625|6700|6800|6725|6750|6750|6800|6850|6950|6925|6825|6825|6825|6850||6850|6925|||6875|6875|6875|6875|6875|6900|6900|6975|7000|6975|6975|7000|7025|7050|7050|7150|7150|7175|7125|7150|7150|7125|7125|7100|7150|7125|7100||7025|7050|7025|||7025|7025|7075|7075|7025|7050|7050|7075|7050|7050|7075|7050|7075|7075|7125|7475|7600|7175|7225|7125|7025|7025|7000|7025|7025|7025|7025|7025|7025|7000|7000|7025|7000|7025|7075|7075|7050|7000|7050|7000|7075|7050|7025|7100|7050|7075|7100|7000|7200|7200|7250|7250|7350|7375|7275|7350|7350|7375|7450|7500|7500||7575|7575|7750|7550|7400|7400|7425|7525|7575|7475|7450|7425|7475|7450|7550|7650|7675|7650|7650|7600|7600|7675|7675|7625|7650|7675|7625|7625|7725||7700|7700|7725|7725|7775|7600|7650|7750|7700|7700|7700|7550|7575|7700
06377|101306|/equities/astra-graphia|JKSE||795|785|780|775|780|775|760|770|775|775|760|750|745|740|745|740|725|715|||715|725|730|730|730|740|750|755|755|755|750|750|755|760|760|||765|760|770|770|765|755|755|765|||760|765|765|770|805||795|795|805|815|820|825|820|820|835|840|845|||||||855|850|845|855|850||855|870|860|865|860|860|850|855|855|845|845|850|||845|850|845|840|840|850|850|850|845|875|950|935|935|905|900|905|900||900|905|||900|900|895|900|900|900|895|895|900|900|900|910|910|920|920|925|925|925|930|925|925|915|920|930|920|910|900||895|900|905|||900|900|905|895|895|900|900|895|895|910|910|905|910|905|905|910|915|920|925|910|905|920|920|925|920|930|930|930|930|920|915|915|910|920|920|935|940|945|950|875|880|880|890|885|880|905|885|890|905|930|945|950|950|940|945|960|960|965|975|975|970||980|985|1005|985|965|990|995|990|990|990|985|995|995|1000|1015|1025|1035|1050|1050|1035|1035|1040|1045|1045|1040|1065|1065|1080|1065||1080|1075|1065|1055|1070|1080|1080|1090|1095|1040|1030|1055|1085|1030
06378|101307|/equities/astra-intl-tbk|JKSE/MSCI_EEM/EMCONSGROWTH||4540|4510|4540|4560|4640|4580|4550|4570|4530|4620|4460|4430|4420|4400|4430|4490|4450|4450|||4420|4460|4360|4350|4510|4560|4560|4600|4580|4500|4290|4320|4460|4510|4550|||4710|4700|4740|4800|4710|4530|4580|5075|||5125|5050|5100|5225|5175||5150|5025|4880|4950|4910|5025|4950|4900|5100|5125|5100|||||||5275|5175|5250|5275|5200||5150|5275|5300|5350|5375|5350|5275|5225|5150|5175|5275|5150|||5150|5125|5175|5100|5200|5225|5225|5225|5175|5125|5125|5275|5250|5200|5125|5200|5125||5200|5300|||5325|5250|5175|5325|5125|5125|5100|4930|5075|5050|5075|5125|5225|5350|5375|5400|5500|5525|5600|5550|5525|5575|5575|5625|5700|5600|5700||5650|5600|5550|||5550|5550|5625|5625|5600|5650|5625|5525|5575|5600|5675|5675|5725|5725|5750|5750|5400|5525|5550|5625|5725|5700|5675|5775|5800|5700|5825|5750|5675|5650|5775|5750|5725|5825|5925|5900|5800|5800|5775|5800|5725|5725|5775|5800|5600|5700|5725|5825|5850|5850|5975|5950|6050|6050|6125|6075|6025|6075|6200|6275|6225||6150|6200|6250|6200|6200|6300|6350|6300|6300|6325|6300|6300|6375|6400|6400|6525|6600|6600|6550|6450|6450|6400|6425|6450|6475|6550|6550|6475|6525||6750|6725|6800|6750|6750|6875|6850|6875|6800|6825|6850|6875|6850|6625
06379|101308|/equities/astra-otoparts|JKSE||2150|2150|2120|2140|2160|2100|2010|1980|1940|1905|1895|1835|1815|1800|1820|1835|1805|1800|||1820|1855|1835|1845|1880|1925|1930|1930|2000|1975|1795|1865|1855|1900|1915|||1985|1980|2000|1970|2010|1975|1890|1915|||1940|2080|2060|2080|2100||2080|2120|2040|2040|2070|2030|1995|2010|2080|2090|2100|||||||2210|2190|2180|2200|2220||2230|2230|2250|2260|2260|2260|2240|2230|2200|2230|2230|2210|||2210|2240|2250|2210|2310|2400|2350|2340|2290|2370|2380|2320|2360|2360|2260|2200|2210||2220|2240|||2290|2210|2190|2210|2230|2240|2260|2220|2230|2320|2350|2380|2400|2380|2540|2570|2570|2570|2600|2530|2550|2450|2380|2340|2370|2340|2390||2360|2320|2310|||2320|2340|2370|2320|2260|2440|2360|2330|2360|2410|2500|2510|2570|2580|2590|2630|2750|2550|2570|2610|2570|2600|2630|2730|2730|2630|2610|2590|2520|2530|2650|2710|2760|2760|2770|2800|2830|2730|2760|2750|2850|2690|2650|2620|2560|2630|2790|2880|2880|2880|3040|2990|2930|2860|2970|2930|2830|2860|3040|3170|3180||3110|3160|3080|3110|3160|3250|3340|3180|3200|3190|3100|3130|3160|3160|3190|3100|3080|3100|3040|3200|3240|3100|3020|3170|3240|3230|3040|3030|3220||3200|3370|3380|3470|3450|3450|3310|3390|3270|3200|3090|2960|2930|3060
06380|101347|/equities/benakat-integr|JKSE||61|60|59|60|60|62|60|61|61|62|64|65|66|67|67|65|66|67|||65|65|64|66|64|66|66|68|68|69|62|79|78|79|79|||79|61|81|79|80|80|82|82|||83|87|84|84|84||90|87|80|80|81|81|78|80|81|85|82|||||||81|83|83|84|76||||||||||||||||||||||82|80|88|93|94|95|93|94|94|92|91||93|93|||95|94|93|92|87|92|92|92|93|94|93|93|93|92|96|96|98|98|96|99|100|100|102|107|104|106|104||105|101|99|||101|101|100|101|101|101|101|101|101|101|104|104|106|108|112|112|113|112|113|108|107|107|109|112|112|110|108|108|108|108|107|107|108|108|111|112|113|112|115|120|113|111|112|112|112|113|112|111|110|108|111|113|112|114|115|109|109|109|109|110|112||112|114|112|111|113|114|114|112|111|105|108|106|108|107|109|110|109|111|106|102|107|106|108|108|114|114|116|117|116||116|116|116|116|117|115|117|119|120|119|119|119|130|132
06381|102973|/equities/as-bina-dana-a|JKSE|||||5000||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5000|||||||||||||||||||||||||5000|||||5000||||5500||||||||||||||||||5500|5500|||||||||5700||||||||||||||||||||||||5800|||||||||||5900|||||||||||||||||||||||||||||||||6000|||||||||||||||||||6100||6100||6100||||||||||||||||||||||||||
06382|102978|/equities/asuransi-binta|JKSE||800|825|820|825|810|810|890|840|790|795|900|905|780|835|820|900|870|835|||830||845|855|855|850|880|915|920|875|895|885|855|825|795|||795|820|840|||950|950|910|||945|890|890|850|820||870|850||850|925|900|820|790|825|780|805|||||||810|870|850|950|930||785|850|780|735|745|725|730|735|730|725||720|||745||720|710|720|730|720|745|730|730|740|705|745|735|735|720|730||730|705|||715|690|715|700|690|710|690|665|665|645||680|690|685|695|715|695|680|680||695|690|685|685|665|685|690||700|705|685|||685|685||650|665|645|640|665||640|650|645|635|625|650|655|665|645|640|635|615|620||640|640|635|630|605|630|635|610|605|615|585|595|600|625|610|635|635|635|600|600|635|590|615|600|630|605|590|600|600||605|605|595|570|||615|615||635|600|610||595|595|565|595|590|585|575|580|555|560|580|620|560|580|600|595|595|590|585|575|580|545|570|570|535||550|525|540||530|525|540|525|550|535|525|535|585|555
06383|101299|/equities/as-dayin-mitra|JKSE||474|472|470|468|466|464|468|510|510|520|510|492|486|492|494|480|484|470|||490|486|492|494|492|510|480|480|466|466|466|472|468|468|468|||464|466|460|464|456|444|460|472|||470|470|472|466|466||466|452|446|454|466|470|470|466|474|460|486|||||||494|490|492|498|492||510|505|492|492|500|492|496|494|494|494|496|496|||498|498|498|486|498|498|500|500|494|494|494|500|488|486|482|478|466||474|468|||472|470|470|462|464|466|466|464|464|466|472|476|476|480|476|480|478|480|470|470|474|478|482|482|482|484|480||470|466|476|||476|474|476|476|480|484|480|478|478|487.5|485|490|487.5|492.5|490|492.5|500|502.5|505|507.5|507.5|515|507.5|505|497.5|497.5|497.5|500|497.5|500|497.5|500|500|502.5|500|500|497.5|495|497.5|500|500|500|500|510|480|477.5|500|515|522.5|490|542.5|470|480|477.5|477.5|477.5|487.5|487.5|485|477.5|475||487.5|485|480|472.5|467.5|472.5|475|470|475|467.5|472.5|475|475|475|477.5|477.5|477.5|472.5|472.5|472.5|470|467.5|467.5|470|467.5|470|470|467.5|470||472.5|470|467.5|472.5|472.5|475|475|472.5|472.5|477.5|477.5|475|480|475
06384|943651|/equities/as-jasa-tania|JKSE||113|116|114|115|115|117|119|115|120|116|116|117|119|117|112|111|113|108|||110|113|113|116|117|119|116|116|117|119|115|115|115|115|115|||119|120|119|120|119|116|113|113|||116|115||114|114||115|116|116|114|116|116|116|116|114|115|116|||||||114|113|115|117|115||115|116|116|119|115|119|119|116|117|116|117|118|||118|119|117|117|118|118|117|117|116|117|116|119|121|123|120|117|118||116|116|||116|117|115|117|118|117|119|122|120|122|120|120|120|122|123|121|121|123|124|125|125|123|124|125|124|123|125||125|124|123|||124|123|124|120|120|122|124|124|122|120|124|121|123|123|124|124|123|123|125|125|125|125|123|122|122|121|122|122|122|124|125|125|123|121|126|126|127|127|125|127|125|126|127|124|124|124|124|127|127|126|126|123|124|124|125|126|121|123|124|127|117||117|115|116|114|113|116|111|110|112|113|113|111|114|112|114|112|114|112|112|113|115|115|113|113|114|115|114|118|113||113|114|114|121|110|112|111|110|110|112|112|113|113|113
06385|1141612|/equities/asuransi-jiwa-sinarmas-msig-pt|JKSE||6000|6000|6000|||6000||6050|6050|6050|6050|6050|6000|||||6000||||||6000|||6000|6000|||||||6000|||||6050|||6000|6050|6050|||||||||6025|||6025||6025|6000|6000|6000|6000||||||||||6000|||||6000||6000|||||||||||||||||6025|6025|6025|6025|6025|6025|6025|6025|6025|6025|6025||6025|6025|||6000|6000|6025|6025|6025|6025|6025|6025|6025|6025|6025|6050|6025|6025|6025|6025|6025|6025|6025|6025|6000|6025|6025|6025|6000|6025|6025||6025|6025|6025|||6025|6025|6025|6025|6025|6025|6050|6025|6025|6000|6000|6000||||||||||||||||||||||||||||6025|||||6025|||||6025|||||||||||||||||||||||||||||||6050|6050|6025|||||||||||6150||||||||||||
06386|1056518|/equities/asuransi-jiwa-syariah|JKSE||55|57|55|54|55|56|55|54|54|53|54|54|55|54|55|54|54|55|||54|55|54|54|54|54|54|55|57|56|57|57|56|55|55|||55|55|55|54|56|55|53|55|||54|54|54|56|53||54|54|53|53|54|54|55|56|55|55|55|||||||55|56|55|57|57||56|57|56|57|56|57|57|56|55|56|58|57|||58|58|55|55|55|56|56|58|54|59|62|63|66|56|53|53|51||53|53|||53|53|52|51|55|56|56|57|57|59|58|59|60|61|59|60|61|60|59|61|58|60|61|61|63|63|63||61|57|57|||57|59|57|55|54|63|66|62|63|66|69|69|70|73|71|72|71|70|69|67|70|70|70|66|70|70|71|67|69|63|63|64|65|66|67|66|67|67|67|70|73|69|70|71|73|74|74|80|80|84|77|81|83|84|77|104|83|62|62|63|61||60|61|63|61|61|61|62|62|62|61|61|62|61|60|61|63|62|62|63|63|63|62|62|61|63|61|62|61|62||66|59|59|58|58|58|61|56|55|57|60|61|62|62
06387|101309|/equities/asuransi-mitra|JKSE||10|10|11|10|9|8|7|6|7|7|7|8|9|9|10|10|10|10|||9|9|9|9|9|10|11|11|12|13|12|12|13|13|13|||14|15|16|15|14|13|12|11|||10|9|8|9|10||11|12|13|14|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50||50|50|50|50|50|50||||||50|50||||50||||50||||||50|50|||50|50||50|50|50|50|50||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|50|51|53|52|52|52|55|50|50|52|52|54|54|54|54|56|53|70|52|53|56|57|65|67|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50
06388|101301|/equities/as-ramayana|JKSE||388|388|388|376|392||390|||390|||390||390|390|390|380|||380|382|382|382|382|382|382|380|380|380|390|400|390||388|||388|387.5|380|380|375|375|370|387.5||||397.5|385|387.5|387.5||398.75|398.75|398.75|387.5|387.5|378.75|378.75|378.75||380|380|||||||380|380|382.5|387.5|385||385|385|386.25|386.25|||386.25|386.25|386.25|||||||||400||386.25|386.25||387.5||||400||388.75|387.5|377.5||||||377.5||||||||||||||377.5|377.5||385|385|385|385|385|||386.25||388.75|||391.25|391.25|||392.5|396.25|397.5||398.75|400|401.25|402.5|403.75|403.75||405|405|406.25|406.25|407.5|407.5||||||||411.25|||||412.5|412.5|412.5||||||||412.5||412.5|||||412.5||412.5||||||412.5|||||||||412.5|413.75|412.5|||||||417.5||||412.5|415|412.5|426.25||412.5|412.5||||||||412.5|||412.5|412.5|412.5|412.5|412.5|412.5|412.5|415||415||415|415
06389|1079934|/equities/asuransi-tugu-pratama|JKSE||1075|1040|1035|1040|1045|1045|1040|1045|1045|1050|1055|1030|1025|1025|1030|1030|1015|1005|||1010|1030|1025|1035|1050|1045|1035|1035|1045|1055|1045|1050|1045|1045|1050|||1085|1090|1105|1105|1105|1045|1045|1050|||1170|1190|1205|1190|1175||1185|1160|1220|1240|1245|1245|1230|1225|1245|1235|1245|||||||1275|1245|1230|1215|1170||1185|1200|1170|1165|1175|1145|1145|1125|1130|1100|1095|1135|||1145|1155|1130|1140|1130|1140|1150|1160|1155|1155|1175|1185|1180|1195|1175|1175|1140||1125|1080|||1075|1085|1090|1080|1090|1035|1055|1025|1040|1050|1025|1045|1075|1100|1095|1075|1095|1110|1080|1080|1085|1080|1080|1095|1070|1070|1055||1020|1020|1025|||1010|1005|1000|995|1000|1030|1030|1025|1030|1020|1075|1090|1130|1135|1135|1135|1140|1125|1120|1095|1095|1090|1095|1110|1105|1100|1110|1110|1075|1075|1080|1110|1095|1110|1135|1145|1160|1135|1160|1185|1325|1270|1255|1260|1255|1275|1270|1310|1300|1265|1275|1270|1245|1235|1215|1225|1215|1210|1265|1270|1220||1260|1205|1220|1190|1195|1235|1230|1245|1240|1220|1235|1310|1310|1290|1300|1305|1325|1285|1295|1270|1280|1300|1295|1255|1305|1235|1235|1245|1235||1250|1270|1230|1255|1265|1285|1300|1285|1330|1380|1385|1365|1380|1400
06390|962000|/equities/ateliers-mecaniques-d-indonesie-tbk|JKSE||188|183|195|150|149|153|152|152|152|152|152|152|153|151|148|148|151|151|||149|149|150|150|149|152|149|149||152|153|153|151|158|158|||156|154|156|156|156|155|153|150|||150|148|149|149|150||153|153|144|150|149|151|148|147|147|146|143|||||||150|156|155|146|151||153|154|157|155||147|146|146|146|146|146|147|||147|146|147|145|144|147|147|145|145|146|146|146|146|153|154|157|155||151|156|||155|148|147|152|152|152|150|155|155|155|149|151|151|158|158|154|156|152|156|156|156|157|157|160|158|159|159||160|173|177|||179|179|174|169|188|200|204|204|200|198|198|198|194|184|186|181|171|192|194|190|180|174|168|164|157|158|156|154|150|147|155|156|158|157|152|147|147|134|133|139|144|142|152|140|134|133|132|134|131|130|132|129|127|127|128|130|128|128|128|124|124||127|128|128|129|134|139|140|134|125|121|120|124|126|125|124|125|127|128|125|129|127|123|125|120|121|121|121|121|120||122|122|120|118|120|120|123|122|119|121|122|122|125|124
06391|101310|/equities/atlas-resource|JKSE||250|258|298|306|262|256|264|268|274|270|270|280|282|282|282|284|282|284|||286|288|284|286|288|286|288|288|290|288|290|290|286|284|286|||290|290|290|294|294|296|298|290|||292|298|300|294|296||306|306|294|294|294|296|300|300|300|300|286|||||||276|264|254|256|246||270|266|280|284|288|288|286|292|280|276|280|282|||282|282|300|280|302|262|210|212|208|212|214|214|214|210|210|216|220||214|214|||216|220|216|210|198|200|200|195|212|195|214|220|220|220|224|220|220|220|220|220|220|222|224|224|228|222|222||218|222|222|||226|234|232|226|226|242|252|234|224|244|240|248|240|240|224|242|242|242|244|240|240|244|240|242|240|244|242|248|248|242|246|242|242|258|292|288|288|290|300|296|302|298|300|292|300|308|310|318|320|314|320|322|330|328|332|326|326|340|366|376|306||306|310|310|320|320|316|320|334|336|340|318|324|332|340|340|290|302|326|338|336|336|330|326|324|314|320|320|318|372||340|286|230|204|196|195|196|194|196|197|198|193|200|204
06392|101210|/equities/austindo-nusan|JKSE||685|690|685|685|680|675|680|680|675|690|695|700|635|640|630|630|630|625|||650|665|665|670|675|670|685|685|685|680|690|690|690|700|700|||675|675|675|680|665|665|660|675|||690|690|690|680|670||695|685|700|705|710|705|710|710|720|715|720|||||||730|735|730|720|710||715|725|720|725|725|730|725|730|730|730|720|725|||710|715|715|720|725|730|720|700|705|705|705|710|710|710|710|710|710||705|710|||705|710|705|710|715|715|710|715|715|730|735|740|735|740|740|745|745|745|745|755|750|750|765|755|755|740|740||745|750|760|||745|715|710|705|705|705|705|710|710|715|710|715|720|725|740|720|715|720|720|715|715|720|720|720|720|725|735|720|710|710|710|710|720|740|740|740|740|735|735|730|740|740|750|720|715|740|735|735|740|740|745|755|755|755|750|745|760|755|750|775|780||795|785|840|785|775|780|780|775|765|765|760|755|760|760|760|770|770|770|770|770|765|755|760|775|780|765|780|790|800||805|800|790|805|805|805|805|795|795|800|765|775|810|835
06393|101312|/equities/bakrie-brother|JKSE||25|25|25|25|25|25|24|24|24|24|24|24|24|24|22|20|21|20|||21|20|22|24|26|28|31|34|37|41|45|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|52|53|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|51|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|51||50|50|50|51|50|50|50|50|50|50|50|50|51|51|50|51|51|51|51|50|51|52|51|51|50|51|52|51|51||51|51|52|52|52|52|52|53|52|52|52|52|53|54
06394|101313|/equities/bakrie-sumater|JKSE||84|84|84|84|82|80|82|81|80|79|78|79|79|81|82|83|83|80|||84|84|84|84|85|85|87|88|87|90|87|87|84|84|83|||84|84|84|83|82|82|80|80|||79|77|75|73|71||74|74|72|70|71|70|70|74|75|75|75|||||||75|75|79|84|90||92|102||113|112|113|112|113|115|112|114|111|||110|111|109|112|111|112|111|114|113|115|113|108|108|108|108|108|107||106|106|||107|106|105|105|105|106|105|105|106|106|105|106|104|108|114|113|114|115|115|114|115|113|116|115|115|113|114||113|113|113|||112|112|112|110|109|111|109|113|113|112|111|111|114|112|111|109|109|109|111|111|112|113|112|113|113|113|114|113|113|114|114|113|113|112|112|112|111|111|110|111|112|112|113|112|113|113|115|114|114|113|114|115|117|117|118|116|116|114|116|116|115||117|116|117|114|112|114|113|113|112|114|113|114|114|112|107|108|108|104|103|105|105|110|110|109|108|111|108|109|111||117|116|115|115|119|118|120|119|118|118|119|121|121|120
06396|101315|/equities/bakrieland-dev|JKSE||7|6|6|7|7|7|7|7|7|7|7|7|7|8|8|7|7|7|||7|7|7|7|8|7|8|7|8|8|9|9|9|9|9|||10|9|10|10|9|8|8|9|||10|10|10|11|11||11|12|11|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50||50|50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50||||||50|||50|50|50|50|50||50|50|||50|50|50|50|||50||50|50||50|50|50||50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|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||96|99|94|95|95|94|99|99|99|98|99|99|98|96|98|92|90|90|||92|95|96|93|95|91|95|95|100|97|96|98|99|101|101|||105|103|103|106|106|99|96|98|||94|92|93|93|94||91|94|103|101|93|89|86|89|90|87|82|||||||89|88|84|82|85||102|102|111|124|124|128|128|129|134|134|135|141|||137|130|130|129|129|130|130|128|130|126|139|139|140|140|141|140|130||136|142|||147|148|150|150|153|154|153|155|155|160|161|163|164|158|159|157|160|161|160|166|165|166|171|167|165|165|165||160|159|160|||160|158|159|151|155|162|161|164|163|158|162|159|162|164|163|161|161|159|157|161|160|159|158|161|156|160|158|161|156|158|158|161|159|159|160|152|155|168|170|171|171|171|173|174|176|177|176|179|179|180|182|184|181|181|182|183|185|185|183|184|185||191|191|191|186|188|187|180|181|178|178|182|181|179|180|178|183|183|189|190|187|190|187|188|193|187|188|183|185|187||187|189|193|182|188|186|190|190|197|196|197|200|199|206
06398|102131|/equities/bali-towerindo|JKSE||925|925|925|950|950|960|955|950|930|1045|950|920|930|950|995|985|1000|990|||990|995|1000|995|1010|1055|1050|1065|1080|1060|1075|1085|1075|1040|1030|||1080|1070|1050|1070|1100|1100|1095|1100|||1100||1150|1150|1140||1145|1175|1160|1180|1235|1240|1240|1210|1210|1210|1200|||||||1150|1110|1260|1400|1450||1550|1350|1150|975|1005|1010|1000|1010|995|1050|1050|1060|||1070|1040|1035|995|1045|1100|1125|1135|1140|1165|1200|1190|1165|1135|1125|1035|1050||1070|1080|||1010|1080|1080|1100|950|1005|1090|1070|1130|1100|1025|1130|1180|1240|1220|1260|1320|1245|1305|1400|1410|1420|1190|1080|1000|805|800||825|800|805|||800|805|805|805|800|800|790|815|820|755|795|795|775|815|785|750|745|740|640|610|665|695|665|665|665|705|760|800|790|800|800|795||800|800||835|800|850|845|865|825|840|830|850|860|805|830|835|835|840|860|865|900|830|840|835|845|855|835|865||880|805|795|795|790|800|795|795|835|855|850|840|865|900|820|790|790|800|805|805|800|805|805|810||790||815|820||810|810|785|805|815|800|835|840|805|830|825|860|875|880
06399|943645|/equities/bank-agris-pt|JKSE||76|80|73|74|76|80|80|74|55|54|54|53|53|53|53|52|52|52|||52|53|52|53|54|53|52|53|55|57|58|59|59|60|59|||60|61|61|61|61|61|60|60|||60|61|61|61|62||62|62|62|63|62|61|62|64|66|65|65|||||||63|61|61|56|51||55|60|66|68|73|75|75|75|76|75|76|76|||75|76|76|77|76|76|76|77|76|76|76|77|77|77|78|80|80||80|79|||80|78|79|79|79|80|79|80|80|80|80|79|80|80|81|80|81|81|82|82|81|83|83|84|82|82|82||83|83|81|||81|83|81|81|79|81|82|81|82|82|81|82|82|84|85|84|86|82|83|84|85|82|81|82|83|83|82|80|80|80|81|81|81|81|81|81|79|80|81|81|83|82|83|85|82|82|83|85|84|84|84|83|85|84|84|86|86|86|86|86|86||87|86|87|89|89|86|87|86|86|87|87|88|88|89|91|91|91|90|90|89|91|91|90|90|90|91|91|91|92||92|92|93|93|93|94|94|93|93|93|92|94|94|96
06400|1156365|/equities/bank-amar-indonesia|JKSE||224|226|230|224|224|226|226|230|212|210|212|212|216|220|230|230|230|236|||248|248|246|246|242|246|246|246|250|250|250|250|252|250|250|||250|250|250|250|250|250|252|252|||250|250|250|250|250||250|250|250|250|252|250|250|250|250|250|250|||||||252|252|250|250|250||250|252|252|250|254|250|250|250|250|250|254|250|||250|250|250|250|252|252|250|252|256|254|250|250|250|250|252|228|262||264|264|||266|272|272|274|272|280|290|294|300|300|300|300|300|300|300|300|300|300|302|300|300|300|298|314|314|316|312||320|322|320|||320|320|320|322|320|320|322|322|320|320|300|302|304|308|312|314|310|310|312|320|322|320|320|322|316|320|320|320|320|300|320|322|326|324|324|324|322|320|316|322|320|318|320|320|322|320|320|320|320|314|328|322|300|290|292|292|292|292|292|292|292||294|290|304|300|296|294|290|286|284|284|280|280|282|274|280|278|278|278|272|268|268|276|274|282|284|288|288|288|288||284|284|288|280|286|286|294|296|298|298|296|288|300|296
06401|101316|/equities/bank-artha-gra|JKSE||63|62|62|62|61|61|62|59|57|57|58|56|57|58|56|55|51|52|||55|59|59|59|59|61|62|63|64|63|64|64|66|66|66|||65|65|65|66|66|65|66|64|||65|66|65|63|63||64|65|65|65|65|65|64|64|64|65|63|||||||66|67|66|67|68||69|68|69|70|68|67|67|67|67|68|68|68|||69|69|70|66|66|67|67|68|68|68|67|67|67|67|67|68|69||70|70|||70|70|70|70|71|70|69|70|71|70|71|70|71|71|72|72|72|72|73|74|72|74|74|75|76|75|75||73|75|75|||75|73|74|75|75|75|76|75|78|75|75|76|77|79|79|78|80|71|71|71|73|70|67|68|68|67|68|68|67|67|68|68|67|67|67|69|68|67|66|65|68|67|68|68|66|66|65|67|67|67|70|69|70|71|70|71|71|72|73|74|74||73|74|73|75|73|73|73|72|75|77|77|78|78|76|76|76|77|77|77|77|78|78|79|78|77|76|78|79|77||77|76|76|78|77|78|78|78|77|77|76|80|75|75
06402|962597|/equities/bank-artos-indonesia-tbk-pt|JKSE||2320|2280|2280|2360|2350|2230|2310|2390|2380|2380|2410|2200|2200|2140|2230|2100|1965|1900|||2030|2140|2140|2140|2140|2330|2300|2270|2310|2390|2410|2270|2280|2390|2400|||2390|2350|2400|2290|2280|2280|2310|2250|||2240|2260|2220|2110|2060||2150|2100|2040|2140|2170|2190|2180|2130|2160|2120|2300|||||||2530|2580|2630|2670|2590||2670|2730|2800|2780|2700|2680|2570|2670|2720|2700|2740|2710|||2780|2850|2910|2670|2620|2690|2710|2530|2550|2550|2540|2590|2600|2690|2740|2960|3110||3100|3150|||3050|3040|3050|3070|3170|3210|3230|3140|3400|3560|3530|3570|3650|3500|3380|3370|3460|3440|3400|3390|3250|3170|3030|3090|3130|3160|2930||2900|2940|2970|||2930|2970|2970|3010|2950|3210|3300|3200|3600|3110|3180|3000|3030|3180|3090|3490|3200|3200|3050|3120|3090|2860|2290|2330|2340|2290|2300|2300|2050|1950|2060|2070|1910|1960|1945|1800|1610|1535|1575|1565|1610|1605|1660|1720|1695|1710|1700|1720|1840|1830|1620|1770|1870|1930|1985|1995|2010|2020|2040|2040|2020||2030|2120|2210|2230|2220|2270|2290|2220|2250|2330|2360|2340|2420|2300|2290|2170|2170|2220|2300|2330|2290|2390|2410|2420|2500|2500|2520|2510|2590||2640|2580|2620|2600|2560|2600|2730|2600|2650|2670|2650|2940|2910|3010
06403|1165985|/equities/bank-bisnis-internasional-tbk|JKSE||||4050|4050|4050|4170|4170|||4300||4300|4330|4190|3940||4300|||||4300|4300|3460|3710|3720||4190|4220|3380||4500|4500|4500||||4500||4500|4500|4540|4590||4520|||4540|4540|4540|4530|||4680|4500|4550|4550|4560|4680|4670|4500|4600|4680|4690|||||||4700|4540|4540|4640|4590||4600|4730||4720|4720|4720|4400|4670|4630|4640|4650|4580|||4410|4550|4510|4500|4500|4500|4390|4490|4500|4300|4500|4500|4450|4360|4370|4300|4200||4100|3640|||3670|3600|3780|3770|3760|3760|3750|3700|3700|3680|3690|3690|3680|3690|3690|3680|3680|3660|3500|3510|3460|3490|3490|3480|3490|3600|3400||3660|3670|3350|||3390|3390||3650|3680|3700||3700|3570|3440|3440||3440|3450|3440|3430|3450|3500|3570|3650|3420||3540|3440|3440|3430|3550||3640|3640|3640||3640|3600|3600||3680|3680|3600|3690|3430|3700|3700|3700|3620|3600|3650|3690|3590|3680|3700|3700|3700|3600|3550|3660|3620|3450|3340|3290|3110||3000|3010|3010|3080|3080|3190|3150|3080|3120|3120|3100|3060|3070|3080|3080|3090|3020|3090|3080|3160|3050|3150|3150|3280|3110|3240|3250|3250|3410||3420|3590|3650|3650|3650|3500|3500||3540|3550|3560|3550|3660|3630
06404|1076597|/equities/bank-brisyariah|JKSE||2510|2510|2470|2520|2450|2490|2490|2500|2560|2610|2620|2540|2550|2500|2510|2420|2440|2410|||2280|2280|2150|2170|2130|2180|2190|2260|2280|2230|2200|2160|2200|2290|2270|||2330|2360|2470|2520|2540|2540|2350|2300|||2540|2700|2790|2630|2540||2640|2510|2470|2580|2640|2600|2540|2540|2600|2480|2550|||||||2700|2730|2640|2690|2550||2710|2720|2680|2660|2630|2680|2660|2660|2640|2670|2710|2850|||2600|2480|2470|2430|2410|2420|2470|2480|2510|2430|2450|2460|2440|2480|2380|2330|2390||2350|2370|||2360|2310|2310|2320|2300|2330|2180|2140|1995|2040|2070|2160|2090|2010|2010|1950|1930|1945|1980|1970|1935|1960|1925|1900|1895|1800|1740||1740|1740|1695|||1695|1690|1755|1705|1695|1700|1705|1645|1640|1670|1685|1685|1740|1715|1700|1675|1655|1645|1660|1645|1655|1625|1615|1640|1635|1605|1545|1535|1480|1460|1465|1475|1465|1500|1520|1505|1500|1490|1500|1510|1530|1515|1525|1545|1490|1520|1510|1535|1540|1525|1540|1585|1555|1565|1560|1540|1545|1510|1540|1615|1625||1615|1605|1620|1640|1650|1715|1620|1605|1655|1660|1655|1640|1655|1640|1640|1660|1645|1670|1685|1710|1685|1685|1695|1685|1680|1685|1670|1700|1710||1705|1725|1685|1645|1660|1675|1670|1665|1610|1600|1605|1645|1655|1650
06405|101318|/equities/bank-bukopin|JKSE||57|56|59|54|52|54|56|53|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|51|53|50|55|60|61|62|62|||63|63|62|65|65|64|57|56|||59|62|62|64|65||66|65|66|65|67|66|65|67|70|72|73|||||||74|75|74|77|75||76|78|79|79|80|79|78|79|80|80|78|78|||79|79|79|77|78|78|77|78|78|78|79|80|80|80|80|80|81||80|80|||79|80|79|79|79|77|77|78|78|79|79|80|80|80|81|80|81|82|83|83|83|84|84|83|84|83|81||80|80|79|||79|79|80|80|81|82|85|82|85|81|81|82|82|81|80|81|80|83|82|84|86|80|77|78|79|80|82|82|81|83|83|84|80|80|83|84|77|75|78|77|79|78|80|81|76|77|80|81|81|83|86|86|88|89|89|91|90|91|92|93|93||94|93|95|96|95|96|96|96|97|96|96|97|97|96|96|97|98|97|96|97|98|98|99|96|95|95|96|96|97||98|97|97|97|98|99|100|101|101|101|99|100|104|104
06406|101211|/equities/bank-bumi-arta|JKSE||620|615|610|615|615|610|620|625|635|625|625|630|615|615|620|610|595|600|||595|595|590|595|605|590|595|605|595|590|600|605|610|600|610|||605|615|630|615|610|620|605|585|||585|600|600|600|600||600|585|615|640|620|630|655|625|635|630|635|||||||645|650|640|645|650||640|640|635|625|635|620|610|615|620|625|625|625|||650|645|660|650|645|645|650|650|650|650|655|650|655|650|650|655|660||650|665|||670|665|685|660|660|670|675|685|675|690|695|695|700|695|705|690|705|725|695|725|745|755|750|760|760|760|755||745|750|750|||740|750|750|750|745|780|800|795|815|765|785|780|800|805|800|835|785|795|795|790|835|770|705|725|710|720|725|735|705|725|735|745|725|735|735|740|715|695|715|710|700|720|730|715|710|750|745|745|740|735|770|755|760|775|735|745|745|720|730|750|740||780|765|790|795|785|800|810|755|765|775|795|820|845|845|865|845|850|855|875|840|865|895|910|910|925|900|900|885|885||930|925|945|945|960|985|955|980|970|995|980|1005|1090|1065
06407|101319|/equities/bank-capital-i|JKSE||131|131|131|131|131|131|130|130|130|131|130|130|130|131|130|130|131|130|||130|130|131|131|130|131|131|131|130|130|131|131|132|131|132|||130|131|130|130|131|130|131|130|||130|130|130|130|130||130|130|130|130|130|131|131|130|130|130|130|||||||130|130|130|130|130||130|130|130|130|130|130|130|130|130|130|130|130|||130|130|130|130|130|130|130|130|131|131|130|130|130|131|130|130|131||131|130|||131|131|130|130|130|130|130|130|130|130|130|130|130|130|130|130|131|130|130|130|131|131|130|131|130|130|130||132|130|131|||130|130|131|130|130|130|130|130|131|130|131|132|131|130|130|131|130|130|131|131|133|131|131|130|130|131|131|130|131|131|130|130|130|130|131|131|130|130|131|130|130|131|132|131|130|130|130|130|130|130|131|131|132|131|130|130|131|130|130|130|131||130|130|130|131|130|130|130|130|131|131|131|131|130|131|130|130|131|130|130|131|130|130|131|130|130|131|130|130|130||131|131|131|130|131|131|130|130|130|130|131|130|131|132
06408|101354|/equities/bnk-central-as|JKSE/MSCI_EEM||10075|10075|10100|10075|10050|9950|9825|10000|9900|9875|9925|9750|9500|9600|9600|9600|9425|9050|||9200|9200|9250|9300|9525|9325|9475|9450|9350|9275|9250|9000|9150|9300|9300|||9425|9375|9475|9750|9600|9500|9550|9525|||9375|9700|9800|9850|9550||9800|9800|9625|9775|9950|9725|9350|9475|9475|9525|9475|||||||9825|9850|9525|9900|9850||10075|10075|10050|10075|10100|10125|10125|10175|10150|10150|10325|10000|||10150|10125|9950|9800|9750|9825|9875|10000|9875|9800|9825|9875|9975|10025|9875|9950|9850||9725|9800|||9700|9625|9575|9700|9700|9550|9650|9550|9350|9500|9525|9600|9625|9625|9675|9750|9700|9725|9700|9575|9550|9625|9575|9575|9475|9350|9425||9400|9400|9375|||9325|9325|9300|9250|9200|9225|9050|8675|8700|8750|8750|8825|8800|8900|8925|8950|8975|8900|8875|8875|8925|8925|8875|8775|8875|9075|9075|9050|8925|8875|8825|9000|9000|8975|9050|8900|8850|8600|8750|8850|8700|8725|8875|8775|8850|8975|8750|8850|8950|9100|9075|9050|8925|8925|9050|9025|9075|9200|9200|9075|8825||8875|8950|9000|9075|9125|9150|9075|9000|9000|9100|9075|9100|9125|9125|9175|9150|9225|9225|9225|9175|9200|9250|9200|9275|9200|9300|9300|9175|9250||9300|9300|9350|9400|9400|9400|9200|9275|9150|9250|9200|9125|9125|9125
06409|943652|/equities/bank-cimb-niag|JKSE||1810|1790|1790|1805|1790|1790|1770|1760|1740|1760|1760|1715|1705|1700|1700|1710|1665|1635|||1645|1660|1680|1690|1720|1740|1740|1730|1745|1750|1700|1750|1780|1830|1825|||1840|1825|1860|1875|1895|1870|1840|1835|||1790|1825|1805|1830|1875||1910|1840|1800|1865|1880|1905|1870|1990|2020|2040|2020|||||||2100|2110|2080|2140|2140||2180|2200|2150|2110|2050|2040|2040|1995|1990|1985|1985|1995|||2010|1985|1970|1960|1970|1985|1995|2080|2120|2050|2030|2100|2080|1980|1935|1975|1950||1945|1905|||1780|1770|1770|1745|1745|1760|1750|1715|1715|1720|1725|1730|1745|1745|1755|1750|1755|1750|1740|1730|1725|1725|1725|1720|1715|1710|1705||1695|1695|1690|||1680|1680|1690|1685|1690|1690|1680|1650|1660|1655|1655|1690|1695|1700|1705|1705|1705|1695|1705|1710|1710|1715|1710|1725|1725|1720|1710|1710|1700|1705|1695|1705|1715|1725|1745|1735|1720|1720|1730|1705|1695|1675|1700|1660|1645|1675|1655|1685|1715|1705|1710|1700|1700|1695|1690|1640|1660|1660|1675|1690|1690||1700|1690|1700|1695|1685|1695|1705|1705|1725|1640|1630|1660|1680|1695|1700|1700|1685|1690|1705|1700|1715|1735|1680|1685|1700|1730|1690|1705|1740||1740|1765|1765|1775|1785|1775|1790|1780|1710|1670|1670|1670|1690|1610
06410|101320|/equities/bank-danamon-t|JKSE||2610|2600|2600|2590|2580|2600|2570|2580|2570|2560|2580|2530|2500|2490|2500|2520|2450|2440|||2480|2500|2510|2530|2580|2580|2600|2590|2610|2600|2570|2570|2610|2630|2620|||2660|2670|2670|2680|2680|2700|2680|2640|||2640|2660|2670|2700|2680||2740|2680|2700|2740|2770|2760|2750|2750|2790|2780|2740|||||||2790|2820|2810|2950|2920||2980|3010|2980|2990|3010|2950|2930|2930|2950|2920|2940|2940|||2900|2880|2860|2890|2880|2900|2910|2910|2900|2900|2930|2940|2900|2890|2870|2870|2880||2890|2850|||2780|2800|2790|2810|2770|2830|2830|2800|2760|2740|2800|2820|2870|2850|2860|2900|2900|2880|2890|2890|2900|2920|2860|2840|2830|2780|2780||2780|2800|2720|||2720|2730|2740|2750|2740|2770|2770|2740|2750|2730|2780|2760|2810|2840|2850|2840|2850|2840|2840|2810|2810|2750|2740|2750|2750|2750|2740|2720|2690|2700|2690|2700|2690|2720|2710|2750|2720|2710|2740|2640|2650|2640|2670|2630|2630|2680|2690|2690|2720|2680|2770|2820|2830|2790|2780|2780|2810|2820|2850|2870|2860||2860|2870|2880|2880|2880|2860|2860|2860|2880|2880|2870|2830|2870|2920|2960|2990|2970|2940|2930|2930|2950|2930|2930|2930|2940|2940|2940|2970|3000||3000|3010|3000|3000|3010|3040|3050|3090|2980|3010|2990|3000|3060|3160
06411|943661|/equities/bank-dinar-ind|JKSE||80|80|80|81|80|79|77|78|76|74|76|75|74|73|73|73|73|73|||75|78|80|79|80|81|80|85|84|88|92|93|93|93|93|||94|93|92|93|93|91|93|93|||98|93|95|96|98||99|99|94|96|93|95|102|109|110|113|115|||||||113|114|113|117|118||116|119|118|118|119|119|119|117|118|119|121|120|||119|118|119|119|119|119|118|118|118|119|119|118|118|118|120|120|119||121|120|||120|120|120|122|121|120|121|121|119|122|121|121|122|122|122|122|121|123|123|123|122|121|121|123|124|123|122||121|122|121|||121|115|115|114|114|116|116|117|116|114|115|117|117|117|119|119|120|119|120|120|122|119|117|118|118|118|119|120|118|119|119|120|118|119|119|120|119|120|121|121|121|120|127|121|121|121|121|122|122|121|123|125|126|126|124|124|126|125|127|127|127||129|148|124|125|124|122|124|126|127|129|128|129|128|128|129|129|129|130|129|129|130|130|129|131|129|129|130|131|130||131|130|128|131|134|137|135|144|134|137|141|132|137|140
06412|978769|/equities/bank-ganesha-tbk-pt|JKSE||64|63|64|65|64|64|64|65|62|62|62|61|62|63|63|62|62|63|||64|65|65|66|64|67|66|66|65|66|68|67|67|68|68|||67|68|67|68|69|67|67|67|||66|67|67|67|67||68|66|67|68|67|67|67|68|68|68|68|||||||68|67|69|69|69||69|71|70|70|71|70|70|69|71|70|71|71|||71|73|73|71|71|71|73|72|72|73|73|74|72|72|72|72|72||71|73|||72|72|72|73|72|77|70|69|70|71|71|73|73|75|75|76|76|77|77|78|78|78|77|78|78|78|78||77|78|77|||78|76|77|78|78|79|79|79|84|77|77|79|78|79|80|79|79|84|77|79|83|78|75|73|72|72|72|72|71|72|72|71|72|72|73|72|71|70|72|72|72|71|70|71|71|71|73|75|75|74|75|76|75|75|75|76|75|75|76|79|79||78|80|77|79|80|79|79|79|78|79|80|83|83|83|84|83|83|83|84|86|87|86|84|85|87|85|85|84|84||84|87|85|91|91|92|89|88|83|85|85|87|85|83
06413|958362|/equities/bank-harda-internasional-tbk-pt|JKSE||805|800|805|815|790|780|795|800|775|780|770|750|785|745|765|760|705|680|||715|730|770|820|820|880|890|880|895|925|930|935|935|930|940|||955|900|910|920|915|910|920|945|||960|985|995|985|990||1010|990|1005|1000|1020|1025|1015|1005|1040|1050|1050|||||||1100|1100|1105|1085|1115||1165|1170|1180|1170|1145|1165|1145|1145|1140|1145|1150|1145|||1175|1205|1195|1125|1120|1125|1130|1135|1125|1125|1125|1120|1120|1110|1130|1175|1185||1180|1180|||1175|1185|1185|1200|1205|1200|1195|1180|1205|1240|1235|1270|1275|1250|1255|1275|1305|1285|1300|1330|1315|1300|1325|1325|1330|1345|1300||1290|1320|1310|||1285|1305|1315|1335|1310|1340|1435|1405|1460|1305|1355|1350|1420|1435|1445|1560|1445|1450|1480|1510|1560|1400|1245|1295|1360|1365|1365|1350|1255|1235|1275|1295|1245|1275|1315|1310|1195|1160|1195|1190|1200|1195|1215|1215|1195|1200|1230|1255|1260|1260|1290|1320|1325|1350|1340|1320|1325|1365|1430|1505|1520||1505|1515|1545|1555|1575|1565|1585|1505|1535|1540|1560|1560|1565|1555|1595|1550|1565|1590|1620|1630|1510|1510|1510|1530|1535|1540|1540|1550|1575||1615|1530|1510|1520|1555|1550|1620|1620|1645|1655|1585|1755|1810|1800
06414|101323|/equities/bank-ina-perda|JKSE||4210|4200|4190|4190|4190|4200|4200|4200|4170|4190|4190|4190|4180|4180|4170|4120|4200|4220|||4220|4210|4140|4140|4130|4190|4200|4230|4250|4270|4190|4170|4190|4160|4130|||4200|4090|4120|4050|4150|4150|4190|4200|||4200|4210|4190|4190|4190||4240|4260|4250|4250|4260|4250|4290|4290|4290|4300|4190|||||||4200|4090|4080|4050|4090||4200|4190|4190|4200|4190|4190|4190|4190|4160|4200|4200|4190|||4200|4200|4200|4220|4190|4200|4210|4200|4190|4200|4200|4220|4200|4220|4220|4220|4220||4220|4220|||4220|4220|4220|4220|4220|4220|4230|4220|4230|4240|4250|4220|4230|4250|4200|4210|4200|4210|4210|4210|4210|4210|4200|4210|4170|4170|4160||4090|4260|4250|||4210|4210|4200|4200|4230|4240|4240|4250|4190|4190|4190|4190|4180|4150|4150|4180|4190|4190|4190|4200|4170|4180|4170|4170|4180|4180|4170|4170|4170|4170|4160|4160|4160|4150|4150|4160|4190|4140|4140|4080|4030|3990|3970|3990|3980|3970|3950|3900|3970|3940|3980|3950|3970|3990|3850|3850|3850|3850|3850|3850|3850||3660|3660|3670|3700|3700|3880|3680|3890|3750|3870|3900|3880|3880|3920|3930|3930|3920|3930|3930|3950|3950|3950|3950|3950|3950|3950|3980|3980|3970||3970|3970|3990|3970|3970|3960|3960|3960|3960|3960|3960|3960|3960|3960
06415|1177004|/equities/bank-jtrust-indonesia-tbk-pt|JKSE||93|93|93|94|93|93|93|93|91|91|91|92|91|91|93|91|92|89|||94|95|94|98|100|97|99|97|99|94|94|95|95|96|96|||95|96|96|96|96|93|93|96|||96|96|98|97|99||100|100|100|99|100|100|100|103|104|103|103|||||||103|105|105|106|102||104|106|109|109|109|109|110|112|109|109|110|110|||112|111|111|112|114|113|113|113|114|114|114|113|114|113|113|116|116||114|118|||117|117|117|118|118|116|117|118|119|116|114|118|121|121|122|120|120|120|120|121|121|121|123|127|126|126|125||120|125|121|||121|119|117|120|122|124|126|121|125|121|129|130|132|132|131|133|127|127|127|130|131|125|124|124|123|125|129|133|134|131|135|128|129|129|129|129|130|126|121|121|119|117|120|122|119|121|121|122|125|124|127|128|128|127|129|132|131|135|139|137|139||138|138|139|139|142|141|146|148|148|148|149|152|152|150|150|149|150|155|158|140|139|136|136|128|130|134|138|133|138||138|134|143|148|142|162|143|116|112|113|112|112|112|112
06416|101325|/equities/bank-mandiri-t|JKSE/MSCI_EEM||6425|6400|6375|6375|6225|6425|6250|6225|6200|6250|6150|6000|5850|5925|6000|6125|5950|5750|||5750|5875|5925|6125|6275|6275|6175|6000|6150|6100|5900|5875|5800|5950|5825|||6050|6025|6325|6575|6350|6375|6200|6200|||6275|6275|6275|6150|6325||6900|6925|6750|6950|7050|6825|6725|6725|6800|6625|6625|||||||6825|6875|6775|6900|6900||7250|7175|7175|7250|7050|7050|7050|7275|7175|7400|7400|7275|||7125|7100|7075|7025|7025|7025|7000|7125|7075|7050|7050|7100|7250|7150|7150|7200|7200||7025|7100|||6950|6850|6825|6675|6550|6650|6650|6475|6300|6275|6400|6500|6500|6525|6525|6525|6525|6500|6575|6450|6425|6375|6400|6425|6350|6100|6125||6050|6125|6000|||5975|5975|5925|5975|5925|5900|5950|5725|5800|5775|5700|5750|5800|5975|6000|5900|5850|5850|5900|5900|5875|5900|5875|5875|5875|5900|5925|5925|5825|5825|5775|5875|5850|5875|5925|5825|5900|5650|5675|5725|5700|5700|5850|5750|5675|5750|5725|5850|6000|6025|6075|6075|6050|6000|5900|6025|6125|6125|6075|6050|6025||6000|5925|6000|6000|6000|6075|6000|5900|5925|5825|5850|5875|5925|5900|5875|6050|6100|6100|6075|6025|5975|5950|6000|5900|5950|5850|5950|5825|5775||5800|5800|5950|5925|5975|5900|5900|5875|5775|5800|5700|5650|5725|5700
06417|101213|/equities/bank-maspion-i|JKSE||500|510|505||500|515|510|496|500|500|500|500|500|500|500|510|520|490|||505|515||520|500|520||525|525|525|530|505|525|525|520|||530|500|498||496|510|505|525|||520|505|505|510|530||540|525|530|530|520|505|510|525|525|505|525|||||||525|505|500|505|505||535|535|545|545|540|540|525|525|515|530|530|530|||540|530|525|520|535|525|520|520|530|540|520|530|525|530|530|530|530||530|540|||540|565|540|545|550|550|560|560|560|555|565|570|565|565|570|570|570|570|580|570|580|570|580|585|585|575|580||580|580|575|||565|570|565|565|570|565|585|585|585|565|585|585|570|585|550|610|620|620|610|625|615|620|655|660|655|645|685|690|600|700|775|870|965|995|1050|1110|922.38|792.76|789.75|813.87|825.92|807.84|753.58|735.49|741.52|750.56|729.46|759.61|765.64|714.39|747.55|747.55|747.55|753.58|729.46|717.41||759.61|768.65|768.65|762.62||765.64|765.64|753.58|756.59|756.59|762.62|732.48|729.46|756.59|756.59|729.46|726.45|723.44|768.65|744.54|708.36|723.44|723.44|705.35|705.35|690.28|681.24|678.22|681.24|681.24|687.26|687.26|708.36|717.41||723.44|708.36||||714.39|714.39|690.28|702.34|723.44|705.35|723.44|723.44|702.34
06418|101326|/equities/bank-mayapada|JKSE||290|292|298|292|292|294|294|294|282|284|290|278|282|280|280|284|278|268|||298|318|326|340|334|330|342|338|344|326|332|338|340|324|320|||324|314|320|318|316|316|322|320|||336|350|360|346|356||354|360|356|358|352|346|338|338|340|342|334|||||||326|336|310|308|312||328|340|354|368|368|364|292|296|280|278|274|276|||284|230|214|218|226|220|222|210|198|202|185|186|188|196|195|180|183||177|175|||176|177|178|175|179|182|184|189|194|171|160|158|206|214|236|228|224|230|306|354|284|228.53|228.53|233.03|237.53|234.16|238.66||255.55|281.44|226.28|||227.4|227.4|227.4|228.53|228.53|228.53|228.53|227.4|228.53|228.53|228.53|233.03|231.9|234.16|231.9|234.16|231.9|231.9|234.16|234.16|228.53|226.28|224.02|226.28|226.28|230.78|230.78|231.9|229.65|249.92|251.04|255.55|255.55|256.67|256.67|256.67|253.29|256.67|257.8|256.67|265.68|265.68|267.93|267.93|266.8|271.31|267.93|273.56|271.31|272.43|272.43|273.56|273.56|275.81|272.43|274.68|275.81|273.56|287.07|270.18|270.18||265.68|266.8|267.93|266.8|267.93|267.93|264.55|264.55|270.18|275.81|275.81|271.31|266.8|266.8|266.8|264.55|262.3|271.31|270.18|270.18|276.93|280.31|281.44|269.05|275.81|298.32|301.14|298.32|298.32||295.51|295.51|298.32|287.07|281.44|279.19|273.56|270.18|270.18|270.18|272.43|281.44|289.88|287.07
06419|101324|/equities/bank-intl-indo|JKSE||222|222|222|220|216|212|210|210|208|208|208|204|204|204|204|204|199|200|||202|206|206|220|222|224|226|224|224|226|226|226|224|228|226|||230|230|232|232|228|226|226|226|||232|232|230|230|232||244|240|246|246|246|248|248|248|250|262|256|||||||262|262|258|260|254||258|262|264|272|262|258|258|256|252|254|254|252|||252|254|248|250|252|252|254|256|254|250|248|248|248|246|250|252|252||250|248|||244|244|246|244|242|242|246|240|240|244|242|244|248|250|250|250|256|256|254|256|254|254|252|248|246|244|246||242|242|244|||246|244|244|246|244|242|250|246|246|248|250|250|252|252|252|252|256|256|246|250|250|250|244|246|244|246|244|246|248|244|246|244|244|244|246|248|244|242|248|250|252|248|250|250|246|252|252|254|258|256|260|260|260|260|260|256|256|258|262|264|266||264|268|268|266|266|272|270|264|264|260|260|264|268|284|292|294|292|288|290|284|290|290|280|280|284|280|278|278|278||280|280|282|282|284|280|280|276|278|278|268|274|288|288
06420|101327|/equities/bank-mega-tbk|JKSE||4990|4970|4970|4970|4970|4990|5000|5000|4990|4960|5075|5250|5225|5225|5225|5150|5100|5225|||5175|5200|5075|5200|5175|5150|5200|5200|5250|5225|5450|5300|5350|5175|5100|||5100|5125|5150|5150|5100|5175|5100|5200|||5100|5200|5150|5250|5275||5250|5325|5250|5100|5150|5100|5175|5150|5150|5175|5075|||||||5150|5050|5050|5075|5075||5300|5175|5025|4970|4960|4990|4970|4960|5000|5025|5025|5225|||5150|5225|5175|5125|5125|5150|5300|5175|5000|5100|4980|5025|5025|5025|5025|5025|5025||5000|5000|||4990|4990|4990|4990|5075|5300|4820|5200|5200|5225|5175|5200|5250|5200|5200|5200|5200|5200|5225|5225|5250|5200|5200|5200|5275|5200|5150||5100|5450|5275|||5250|5250|5250|5225|5225|5250|5250|5200|5200|5225|5250|5275|5250|5225|5225|5300|5475|5225|5300|5200|5225|5225|5225|5325|5275|5225|5375|5325|5350|5300|5250|5275|5275|5300|5375|5350|5250|5350|5500|5350|5500|5350|5400|5300|5225|5275|5200|5200|5200|5175|5175|5225|5225|5275|5250|5275|5275|5250|5275|5275|5500||5275|5175|5300|5300|5300|5250|5100|5025|5100|5000|5000|5225|5225|5075|5150|5125|5125|5125|5250|5400|5125|5100|5100|5150|5050|5075|5150|5150|5175||5175|5150|5150|5075|5100|5150|5225|5250|5275|5400|5200|5125|5350|5175
06421|101328|/equities/bank-mestika-d|JKSE||1930|1930|1930|1950|1950|1950|1950|1950||2000|||1845||1950|||1950|||1850|1950||1950|1950|1950|1950|1950|1960||1950||1950|2000||||||1960||||||||||1950|2000|||2000|2000||||||1900|||1900||||||||1900|1900||||||2010|2010|2010|2010||2010|2000||||||||2050|2050||||1950||1990|||1990|1950|1950|1950|||1950||||1950||||||1900|||1930|1950|||1890|||1910|||||||||1910|1900||2000||1900||||||1850|1850|1850|||1910|1910|1850|1680||||||1900|1900|1905|||1905|1920|1920|1965|1965|1915||||2000||||1915|||||1950||||1920||1965|||1915|1920|||||1920|2000||||1925||1900||||1930||1930||1930|1940|1965|1940|||1925||||||1920||||||1930|1950|||1950|1950|||||1900|1930||1900|||1950|1935
06422|101322|/equities/bank-icb-bumip|JKSE||51|55|56|58|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|51|51|52|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||50|50|50|51|51|51|50|50|51|51|51|52|||51|51|51|51|52|52|53|53|52|52|53|53|52|53|52|53|52||51|51|||52|54|55|56|56|58|57|57|59|59|59|61|62|61|62|64|64|62|62|63|62|62|61|62|62|62|61||60|61|60|||62|61|61|62|60|60|62|63|66|62|61|61|63|63|65|65|65|64|63|65|69|60|59|61|61|62|61|61|61|59|60|62|63|62|63|62|61|61|64|63|64|64|67|66|67|64|65|72|71|72|73|76|73|74|74|72|73|74|76|76|76||77|78|79|80|80|79|80|80|82|81|82|82|84|84|82|81|82|81|83|84|93|93|84|78|79|78|78|79|80||80|82|78|79|80|80|80|80|80|80|79|81|82|82
06423|1174794|/equities/bank-multiarta-sentosa-pt|JKSE|||3100||3100|3100|3150|3070|3100|3000|3100|3030|3150|3070|3100|||3100|3200|||3200||||3230||3230|3260|||3320|3300|3300|3390|3310|||3300|3300||3400|3480|3380|3470||||3490|3390||3490|3400||3400||3400||3450|3400|3400|3400||||||||||3500|3500|3540|3400|||3400|||3550|3550|3460|3460|3460|3400||3550||||3550|3520|3410|3420|3450|3430|3430|3420|3410|3510||3420||3450|3420|3400|3420||3430|3410|||3450|||||3540|||3550|3580|3540||||||||||||3570|3570|3570|3570|3610||3610|3630|3570|||3520|3520|3530|3530|3520|3520|3520|3400|3510|3510|3520|3500|3490|3500|3500|3500|3500|3500|3500|3490||3490|3500||3480||3480|3480|3480|3470|3470|3460|3420||3420|3420|3400|3310|3360||||||3390|3300|3300||3430|3400|3270|||3380|3270|3330||3330|3320|3390|3310||3270|3350|3350|3250|3270|3340||3340||3350|||3360||3340|3350|3350|3290|3280|3270||3380|3300|3300||3380||3370||||3380|3400|3380|3350|3400||3430||3370|3290||3380|3340
06424|101329|/equities/bank-nationaln|JKSE||640|640|650|630|615|630|635|625|600|615|615|620|630|625|620|635|630|625|||645|655|685|645|580|645|650|640|660|680|685|690|685|705|715|||710|705|710|715|730|735|745|755|||750|740|770|760|755||760|745|755|750|745|740|740|740|730|755|715|||||||760|745|740|740|735||750|770|775|765|760|775|770|770|780|780|780|780|||760|740|745|725|720|695|675|690|740|810|825|845|845|860|840|860|865||870|870|||880|870|885|875|895|880|890|855|885|910|900|905|895|895|875|850|810|830|795|805|775|780|740|745|735|750|750||740|730|725|||750|750|755|755|770|760|760|785|770|800|805|795|805|800|805|820|800|805|750|745|750|765|765|765|755|755|775|780|775|760|745|745|750|725|735|735|730|725|730|740|760|760|760|765|760|775|790|785|750|750|760|750|750|770|760|785|730|720|795|770|770||795|800|805|780|780|780|770|765|790|715|725|730|735|775|770|755|750|740|700|685|730|625|550|442|416|416|412|406|414||412|416|428|430|468|484|482|501.84|487.9|478.61|483.25|478.61|460.95|464.67
06425|101317|/equities/bank-bni-tbk|JKSE/MSCI_EEM||5025|4870|4820|4860|4670|4700|4710|4650|4710|4710|4660|4580|4420|4480|4540|4540|4400|4300|||4310|4480|4430|4480|4610|4700|4770|4610|4640|4620|4400|4490|4530|4710|4670|||4760|4770|4980|5175|5200|5025|4930|4780|||4670|4700|4810|4830|4830||5250|5225|5150|5300|5300|5250|5350|5225|5300|5250|5200|||||||5300|5350|5325|5475|5650||5900|5925|5950|5925|5850|5800|5875|5850|5800|5800|6150|6225|||6100|5975|5950|5900|5875|5900|6000|5975|6000|5900|5900|5950|6000|6025|5875|6000|6000||5875|5950|||5750|5775|5750|5775|5725|5750|5650|5575|5425|5400|5475|5425|5525|5500|5550|5550|5600|5625|5600|5600|5600|5650|5575|5575|5600|5350|5375||5375|5350|5275|||5250|5150|5200|5200|5200|5275|5350|5175|5275|5175|5075|5275|5225|5300|5300|5250|5275|5225|5175|5275|5200|5150|5075|5075|4980|4980|4950|4980|4880|4890|4860|4860|4880|4940|4970|4890|4870|4820|4790|4850|4850|4880|4970|5000|4990|4970|4940|5125|5200|5200|5175|5325|5175|5200|5100|5200|5187.5|5187.5|5212.5|5150|5162.5||5062.5|4987.5|5025|4875|4800|4787.5|4725|4675|4737.5|4725|4675|4650|4725|4687.5|4750|4787.5|4812.5|4725|4587.5|4587.5|4600|4575|4550|4550|4562.5|4537.5|4550|4562.5|4525||4550|4550|4600|4550|4550|4537.5|4462.5|4500|4500|4475|4437.5|4337.5|4437.5|4437.5
06426|1169504|/equities/bank-net-indonesia-syariah-tbk-pt|JKSE||995|995|985|980|935|925|935|905|920|920|920|910|910|905|905|930|910|910|||910|905|915|930|930|920|915|915|905|905|910|900|900|930|900|||920|920|925|950|930|925|920|935|||920|965|970|990|980||1005|985|965|970|985|990|995|985|990|955|980|||||||1000|980|1000|1030|990||1075|990|980|1000|995|980|980|975|990|990|1000|980|||990|985|980|980|1065|1055|1070|1065|1070|1060|1065|1085|1055|1070|1040|1100|1100||1105|1115|||1060|1075|1035|1045|1040|1050|1035|1070|1070|1125|1100|1220|1270|1205|1355|1325|1315|1320|1285|1345|1345|1360|1390|1360|1240|1215|1160||1240|1105|1085|||1060|1105|1120|1135|1130|1135|1135|1145|1220|1095|1100|1155|1165|1200|1090|1080|1080|1075|1085|1080|1105|1090|1020|1030|1035|1025|1025|1020|1020|1035|1015|1030|1015|1020|1130|1095|1025|1035|1040|1000|1015|1015|1025|1050|1045|1020|1010|1005|1020|1010|1025|1030|1060|1045|1055|1055|1065|1055|1050|1045|1075||1090|1090|1100|1080|1095|1090|1080|1120|1090|1095|1060|1115|1130|1130|1175|1180|1185|1185|1195|1195|1230|1220|1215|1215|1235|1255|1230|1240|1235||1235|1235|1250|1210|1215|1205|1215|1205|1210|1245|1240|1265|1270|1300
06427|101216|/equities/bank-ocbc-nisp|JKSE||1315|1285|1285|1280|1270|1275|1265|1260|1250|1265|1270|1260|1245|1230|1225|1240|1230|1190|||1195|1210|1210|1220|1230|1235|1235|1220|1235|1240|1215|1210|1205|1240|1240|||1270|1235|1260|1265|1265|1255|1240|1240|||1230|1255|1265|1280|1265||1300|1270|1255|1295|1330|1325|1290|1280|1310|1300|1300|||||||1350|1360|1325|1345|1345||1370|1400|1440|1430|1420|1410|1415|1400|1405|1370|1370|1360|||1370|1355|1365|1320|1330|1375|1375|1340|1345|1330|1345|1365|1335|1305|1300|1270|1275||1270|1280|||1235|1235|1230|1225|1240|1245|1240|1210|1195|1210|1200|1210|1220|1215|1225|1220|1240|1265|1265|1240|1230|1220|1240|1230|1210|1185|1200||1180|1190|1195|||1180|1160|1160|1165|1180|1190|1200|1155|1160|1150|1175|1185|1220|1215|1215|1215|1190|1170|1140|1135|1130|1125|1120|1120|1120|1140|1170|1105|1095|1100|1080|1085|1090|1105|1115|1115|1110|1090|1110|1115|1110|1090|1100|1090|1075|1100|1110|1130|1110|1120|1135|1145|1125|1105|1100|1105|1110|1115|1115|1135|1090||1075|1075|1085|1095|1095|1110|1095|1110|1120|1105|1115|1105|1130|1100|1090|1115|1120|1135|1145|1120|1125|1135|1135|1130|1160|1175|1155|1150|1180||1200|1200|1225|1235|1240|1245|1255|1260|1210|1205|1210|1210|1210|1205
06428|101217|/equities/bank-of-india-jk|JKSE||||||||||3000||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3100||3090||3080|2800|2550|2350|2150|2000|1900||||1850|1795|||1795|1800|1800|||1700|1750|1750||1750||1750|1700|||1650|1650|||1650|||||1600||1550|1500|1450||||1400||||1425|1475|1500|1450|1450|1400|1360|1245|||||1245||||1245|||||1190||1190|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06429|101331|/equities/bank-panin|JKSE||1275|1245|1285|1295|1255|1275|1215|1200|1215|1210|1145|1140|1165|1145|1150|1165|1115|1115|||1105|1125|1140|1170|1180|1200|1215|1185|1210|1180|1180|1185|1250|1180|1155|||1090|1095|1085|1085|1085|1080|1090|1080|||1075|1090|1085|1085|1075||1115|1060|1060|1060|1085|1085|1075|1060|1110|1115|1100|||||||1150|1175|1175|1165|1145||1150|1165|1150|1155|1090|1090|1095|1105|1100|1100|1140|1150|||1140|1145|1125|1125|1120|1110|1120|1110|1100|1095|1130|1115|1115|1115|1100|1105|1115||1115|1110|||1090|1100|1095|1090|1100|1100|1110|1110|1110|1110|1125|1115|1125|1125|1110|1140|1135|1125|1135|1130|1145|1130|1110|1130|1125|1135|1130||1210|1115|1100|||1095|1090|1085|1090|1090|1090|1080|1065|1100|1125|1130|1120|1125|1140|1145|1135|1120|1115|1115|1120|1105|1095|1080|1080|1055|1105|1065|1070|1040|1045|1050|1050|1045|1055|1065|1065|1070|1115|1135|1145|1155|1150|1165|1145|1145|1160|1175|1220|1225|1235|1245|1215|1230|1230|1230|1260|1260|1230|1235|1255|1250||1200|1190|1225|1235|1230|1270|1285|1270|1340|1350|1365|1370|1395|1360|1330|1325|1290|1290|1295|1305|1315|1350|1355|1375|1350|1350|1340|1325|1355||1360|1360|1350|1340|1325|1365|1385|1410|1330|1320|1265|1260|1280|1285
06430|101332|/equities/bank-panin-sya|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|51|50|||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|51|50|50|50|50|||||||50|50|50|50|50||50|51|52|53|50|51|50|51|51|50|50|50|||51|51|51|52|51|51|51|51|52|53|52|53|52|52|52|53|53||54|53|||54|53|53|53|53|53|53|53|53|54|54|54|54|55|55|54|55|54|55|54|55|55|56|57|54|55|54||54|54|54|||53|53|53|53|53|54|54|53|54|54|55|56|56|56|57|56|57|57|57|57|57|57|56|56|57|57|56|55|56|55|55|55|56|55|56|56|56|56|56|56|57|55|56|56|56|57|57|57|57|58|58|58|58|57|57|57|57|57|58|58|58||57|59|58|59|59|59|58|59|59|59|59|60|60|60|60|60|60|59|59|60|61|60|61|60|60|61|59|59|59||60|60|60|60|62|61|63|62|62|63|62|63|65|64
06431|101330|/equities/bank-p-jawa-ba|JKSE/MSCI_EEM_SMALLCAP||1025|1015|1015|1005|995|985|990|985|975|980|970|965|955|950|965|975|950|940|||955|965|955|970|980|985|995|985|990|990|1010|975|980|985|990|||990|990|995|1000|995|995|1000|990|||980|1000|1005|1005|1010||1015|1030|1005|1010|1030|1050|1055|1075|1195|1195|1205|||||||1215|1220|1205|1210|1210||1210|1215|1220|1215|1205|1200|1200|1195|1200|1195|1195|1190|||1195|1195|1200|1185|1195|1205|1205|1220|1210|1210|1215|1215|1225|1220|1205|1205|1200||1190|1195|||1170|1170|1160|1160|1155|1165|1165|1175|1170|1170|1165|1175|1190|1185|1190|1185|1195|1195|1205|1190|1180|1185|1180|1180|1185|1170|1160||1150|1140|1130|||1125|1125|1125|1125|1115|1105|1115|1115|1120|1120|1125|1125|1125|1130|1125|1130|1120|1140|1130|1120|1120|1120|1120|1125|1115|1120|1130|1125|1125|1125|1130|1130|1125|1135|1135|1125|1125|1115|1135|1130|1120|1115|1135|1120|1110|1135|1150|1160|1155|1150|1155|1155|1150|1150|1160|1150|1150|1155|1165|1170|1170||1170|1170|1180|1175|1170|1175|1175|1175|1180|1175|1175|1175|1180|1175|1180|1190|1185|1185|1190|1185|1185|1185|1175|1180|1175|1175|1180|1175|1180||1185|1195|1185|1180|1185|1190|1190|1185|1185|1185|1180|1185|1190|1205
06432|101335|/equities/bank-pundi|JKSE||24|24|25|26|26|26|25|25|25|23|23|23|23|23|23|23|22|20|||19|21|22|22|22|24|24|25|23|23|24|24|22|23|24|||24|25|24|25|25|25|25|27|||29|30|31|32|33||33|35|38|36|33|30|28|26|24|22|20|||||||22|24|26|28|31||34|37|41|45|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50
06433|101333|/equities/bank-pembangun|JKSE||555|550|550|545|535|530|530|525|525|525|525|515|515|515|520|520|505|500|||500|510|505|515|525|535|535|535|530|535|500|535|550|570|565|||570|570|575|585|590|585|580|575|||570|580|585|585|580||595|590|575|585|585|590|590|590|595|590|585|||||||595|600|595|600|600||600|600|600|600|600|600|595|595|600|595|595|600|||600|600|605|600|605|610|605|605|605|605|610|615|620|675|680|685|690||675|680|||665|660|660|655|650|650|650|655|650|655|650|655|655|660|660|660|660|665|660|660|655|650|645|650|650|645|625||625|620|620|||615|610|610|610|610|605|610|605|610|605|615|615|615|620|625|625|620|630|625|620|620|620|620|620|620|615|615|615|610|615|605|610|610|615|610|610|600|600|605|605|610|605|615|610|600|610|615|625|620|625|625|630|625|625|630|625|625|630|630|635|635||635|640|640|640|640|645|645|640|650|650|650|650|650|650|655|660|660|655|660|655|660|660|660|655|655|655|655|660|660||660|660|660|660|655|660|660|660|660|655|655|660|660|660
06434|101334|/equities/bank-permata-t|JKSE||910|910|905|900|905|895|900|895|895|900|890|890|880|890|880|880|870|875|||875|880|885|885|890|890|890|900|895|905|900|895|905|905|890|||905|905|900|910|915|915|915|905|||900|915|925|925|915||930|930|930|950|940|940|945|965|965|960|955|||||||965|960|960|950|970||975|970|965|965|955|950|945|940|950|945|940|945|||935|930|935|930|935|925|925|930|930|925|930|930|925|930|920|935|935||915|915|||915|920|915|920|925|925|910|915|915|925|940|930|940|930|930|930|935|945|955|955|960|960|960|960|930|915|920||920|920|920|||905|915|915|930|910|910|915|905|905|915|920|915|920|925|930|930|930|930|930|930|930|930|925|925|930|940|935|930|925|920|940|950|920|910|910|910|910|910|905|900|905|905|915|910|900|910|900|915|925|915|925|925|930|930|940|940|940|930|925|930|925||940|950|950|935|930|930|930|920|935|930|930|925|930|935|940|940|940|950|945|940|950|955|955|955|955|955|960|960|970||965|970|970|970|970|965|975|975|975|975|970|970|970|980
06435|101218|/equities/bank-qnb-kesaw|JKSE||61|60|60|59|60|60|58|58|55|55|54|52|52|52|51|50|50|51|||50|53|53|52|52|53|54|55|55|55|58|59|59|59|59|||60|60|61|63|63|62|61|60|||58|59|59|60|61||61|60|60|60|61|61|61|61|62|65|66|||||||67|67|62|58|53||52|57|63|70|72|72|71|71|71|71|72|72|||72|72|72|72|72|74|73|74|74|74|75|75|74|75|76|77|76||76|76|||77|78|76|77|78|77|78|79|78|79|81|75|76|78|80|80|79|79|80|80|81|81|81|82|81|81|82||81|82|81|||81|82|80|79|79|80|80|80|80|79|79|80|81|82|82|82|84|82|83|86|85|84|82|81|80|81|81|82|81|82|82|82|84|83|80|80|78|78|79|79|79|79|79|81|80|82|82|82|83|83|84|84|84|85|85|86|86|86|87|88|87||88|87|87|87|86|85|85|86|87|87|87|86|86|85|86|86|87|87|87|87|86|86|87|86|86|85|85|86|87||87|85|87|87|87|87|88|88|88|88|88|89|89|89
06436|101356|/equities/bri-agroniaga|JKSE||244|240|244|248|238|234|236|234|226|228|226|218|216|218|222|218|212|208|||220|224|222|230|238|242|244|242|248|252|248|246|252|260|258|||266|250|256|252|254|250|248|248|||252|256|258|250|250||256|252|246|252|258|254|248|244|256|258|258|||||||268|270|268|278|286||290|300|306|296|302|284|272|278|278|272|276|284|||278|272|284|262|262|264|266|262|260|262|268|266|266|272|266|278|286||280|278|||278|282|282|274|284|290|288|284|282|296|294|304|314|306|304|304|312|316|318|332|324|328|330|328|328|330|318||310|316|318|||320|320|322|328|316|334|346|322|342|304|292|298|308|314|314|312|294|296|298|306|310|264|246|250|260|262|262|264|254|246|246|252|234|238|244|240|230|222|224|234|244|246|258|260|246|256|262|272|272|274|282|286|290|282|284|288|284|284|296|304|304||308|308|314|318|316|324|320|312|320|320|322|322|330|330|320|318|324|320|350|350|350|352|356|354|360|356|356|362|370||372|374|370|364|364|362|372|374|368|368|360|380|386|388
06437|101336|/equities/bank-rakyat-in|JKSE/MSCI_EEM||4900|4840|4850|4870|4750|4800|4790|4600|4570|4630|4600|4460|4370|4380|4400|4440|4270|4100|||4180|4310|4350|4340|4400|4350|4500|4400|4450|4530|4340|4380|4410|4530|4550|||4720|4680|4820|4920|4840|4820|4730|4680|||4680|4670|4790|4750|4760||4940|4770|4830|5150|5225|5300|5300|5275|5475|5300|5350|||||||5650|5700|5625|5675|5925||6050|6250|6300|6250|6125|6100|6100|6000|6000|5975|6150|6400|||6350|6225|6200|6125|6050|6125|6125|6225|6125|6175|6125|6250|6300|6300|6100|6150|6125||6000|6025|||5850|5825|5775|5850|5750|5700|5625|5575|5425|5525|5650|5700|5775|5800|5750|5775|5825|5825|5850|5750|5700|5700|5625|5750|5700|5600|5675||5725|5725|5625|||5675|5575|5550|5550|5500|5550|5550|5300|5325|5300|5375|5475|5425|5450|5500|5350|5275|5300|5350|5350|5400|5350|5275|5200|5250|5225|5250|5250|5075|5025|5075|5200|5225|5250|5200|5100|5000|4830|4960|5000|5000|4920|5175|5100|5000|5050|5000|5150|5150|5250|5275|5300|5250|5175|5125|5175|5175|5250|5275|5250|5225||5225|5200|5300|5350|5350|5375|5375|5325|5375|5425|5400|5375|5425|5350|5450|5575|5625|5625|5575|5550|5525|5600|5550|5600|5550|5600|5575|5500|5575||5525|5575|5650|5650|5700|5700|5625|5700|5575|5700|5700|5700|5650|5700
06438|101337|/equities/bank-sinarmas|JKSE||845|870|870|870|850|845|885|885|890|840|840|845|785|795|800|805|805|815|||825|830|830|830|830|815|840|840|850|815|860|870|870|890|890|||870|870|900|900|900|900|920|945|||940|945|950|950|940||955|940|950|955|950|955|950|950|950|950|955|||||||950|950|950|950|950||950|940|950|950|950|950|950|950|950|930|950|940|||940|910|910|890|890|890|890|890|890|890|890|890|860|890|880|880|890||890|890|||885|890|890|875|875|890|890|850|880|890|890|890|870|875|885|890|885|885|890|890|885|890|880|880|890|890|890||890|890|890|||875|890|890|890|875|890|875|875|875|880|875|875|885|890|875|875|895|875|890|890|890|875|890|885|890|875|875|885|890|885|890|890|890|875|940|920|890|890|885|890|890|885|885|890|890|890|890|890|890|890|885|885|890|890|890|890|885|875|885|890|890||890|890|880|890|890|890|885|880|890|890|890|885|890|890|885|890|890|890|890|890|890|890|890|830|890|840|890|885|850||860|865|850|865|865|875|870|870|870|870|875|855|875|885
06439|101339|/equities/bank-tab-pensi|JKSE||2300|2300|2280|2280|2280|2260|2250|2250|2250|2240|2260|2270|2230|2270|2270|2280|2240|2210|||2320|2330|2330|2330|2340|2330|2330|2340|2340|2330|2330|2330|2360|2370|2390|||2420|2430|2440|2440|2440|2410|2410|2430|||2430|2440|2430|2420|2460||2470|2440|2440|2490|2480|2480|2480|2460|2500|2530|2520|||||||2520|2480|2500|2570|2630||2610|2610|2610|2610|2610|2610|2590|2580|2610|2600|2590|2570|||2590|2590|2600|2600|2610|2610|2620|2620|2622.7|2612.73|2602.76|2582.8201|2592.79|2582.8201|2602.76|2582.8201|2592.79||2572.8401|2592.79|||2592.79|2582.8201|2592.79|2572.8401|2582.8201|2592.79|2592.79|2582.8201|2582.8201|2572.8401|2572.8401|2592.79|2592.79|2582.8201|2592.79|2612.73|2602.76|2602.76|2612.73|2612.73|2612.73|2602.76|2622.7|2622.7|2622.7|2632.6799|2612.73||2612.73|2622.7|2632.6799|||2612.73|2622.7|2602.76|2582.8201|2592.79|2622.7|2612.73|2612.73|2622.7|2642.6499|2622.7|2622.7|2622.7|2632.6799|2672.5701|2662.5901|2682.54|2692.51|2662.5901|2642.6499|2632.6799|2592.79|2622.7|2632.6799|2632.6799|2622.7|2622.7|2622.7|2622.7|2592.79|2572.8401|2602.76|2602.76|2602.76|2592.79|2562.8701|2542.9299|2513.01|2532.95|2542.9299|2562.8701|2592.79|2592.79|2542.9299|2592.79|2602.76|2612.73|2612.73|2612.73|2622.7|2652.6201|2642.6499|2662.5901|2662.5901|2662.5901|2602.76|2682.54|2682.54|2692.51|2692.51|2692.51||2702.48|2712.45|2702.48|2722.4299|2732.3999|2732.3999|2722.4299|2722.4299|2722.4299|2722.4299|2712.45|2712.45|2712.45|2722.4299|2722.4299|2712.45|2712.45|2722.4299|2722.4299|2732.3999|2722.4299|2732.3999|2732.3999|2742.3701|2742.3701|2722.4299|2692.51|2722.4299|2752.3401||2762.3201|2762.3201|2752.3401|2752.3401|2752.3401|2762.3201|2742.3701|2762.3201|2722.4299|2722.4299|2722.4299|2712.45|2722.4299|2692.51
06440|101338|/equities/bank-tab-negar|JKSE/MSCI_EEM_SMALLCAP||1360|1295|1285|1295|1310|1280|1285|1265|1275|1275|1265|1260|1245|1240|1240|1250|1230|1175|||1205|1240|1225|1220|1235|1245|1290|1270|1265|1265|1225|1235|1260|1250|1200|||1235|1240|1270|1300|1275|1275|1240|1240|||1225|1270|1290|1265|1280||1320|1310|1290|1350|1375|1370|1360|1375|1420|1375|1400|||||||1500|1515|1465|1475|1490||1555|1595|1600|1585|1560|1425|1365|1345|1365|1395|1425|1380|||1380|1365|1385|1350|1410|1440|1430|1455|1450|1460|1460|1485|1475|1460|1350|1365|1385||1345|1360|||1255|1260|1270|1280|1295|1305|1295|1310|1285|1290|1290|1330|1375|1355|1335|1335|1325|1355|1350|1360|1335|1330|1285|1295|1295|1255|1265||1250|1245|1210|||1205|1215|1220|1230|1220|1230|1225|1195|1205|1210|1220|1225|1265|1285|1290|1270|1295|1280|1295|1290|1265|1270|1260|1260|1285|1290|1245|1245|1205|1210|1215|1210|1210|1210|1215|1200|1205|1195|1225|1215|1205|1195|1220|1225|1190|1210|1210|1225|1235|1235|1245|1245|1240|1250|1255|1255|1245|1250|1260|1240|1220||1225|1225|1230|1230|1230|1235|1235|1220|1220|1230|1240|1240|1245|1250|1240|1245|1250|1255|1250|1255|1270|1270|1275|1265|1275|1270|1270|1280|1295||1300|1300|1300|1295|1295|1305|1305|1310|1290|1295|1290|1300|1315|1300
06441|1084855|/equities/bank-tabungan-pensiunan|JKSE/MSCI_EEM_SMALLCAP||1205|1200|1200|1215|1220|1175|1175|1150|1145|1155|1145|1120|1100|1095|1130|1085|1025|1020|||1045|1085|1100|1115|1130|1130|1155|1145|1150|1145|1165|1110|1120|1135|1150|||1195|1210|1265|1270|1255|1215|1200|1220|||1170|1195|1195|1200|1175||1215|1125|1020|1075|1085|1140|1115|1100|1105|1125|1165|||||||1235|1250|1245|1265|1260||1355|1380|1375|1365|1360|1370|1320|1300|1260|1245|1245|1250|||1265|1350|1370|1360|1395|1420|1375|1420|1415|1355|1340|1375|1395|1400|1370|1420|1470||1445|1485|||1650|1615|1565|1590|1590|1590|1585|1610|1610|1625|1615|1610|1635|1620|1660|1675|1715|1715|1755|1690|1645|1610|1600|1625|1630|1635|1670||1690|1690|1655|||1645|1615|1640|1660|1625|1640|1605|1585|1610|1570|1580|1605|1625|1580|1620|1615|1655|1700|1690|1715|1805|1780|1760|1770|1770|1775|1775|1755|1670|1680|1705|1730|1745|1700|1730|1615|1625|1580|1575|1565|1565|1575|1600|1580|1555|1605|1700|1870|1835|1850|1850|1850|1855|1875|1885|1865|1865|1885|1900|1905|1905||1890|1880|1900|1920|1920|1950|1940|1925|1940|1960|1975|1995|2010|1975|1975|2020|2110|2190|2180|2160|2210|2210|2220|2150|2160|2150|2140|2130|2150||2130|2160|2150|2170|2130|2150|2160|2110|2090|2110|2120|2130|2130|2150
06442|101340|/equities/bank-victoria|JKSE||83|75|75|77|75|76|79|81|72|71|71|72|72|74|76|69|64|65|||66|69|70|74|74|75|74|75|76|76|76|76|77|76|77|||77|76|77|77|77|77|78|77|||78|78|78|77|78||80|78|82|80|83|80|77|78|80|79|80|||||||82|83|82|83|83||84|89|89|90|90|90|89|89|89|89|89|89|||89|89|89|89|90|89|89|90|90|90|89|89|89|90|89|90|90||91|91|||89|90|89|89|90|90|89|89|89|90|90|90|92|90|91|91|92|92|91|92|93|93|94|93|92|92|93||99|96|89|||90|90|90|90|89|91|90|90|92|89|91|93|93|96|95|92|93|94|92|92|94|90|90|90|90|91|91|88|89|90|90|90|88|90|91|90|89|90|89|88|90|90|91|92|93|93|95|96|98|97|98|98|98|99|98|98|99|99|101|99|99||100|98|99|99|99|99|99|100|98|99|99|101|99|100|102|100|101|100|102|104|101|102|100|101|100|100|100|100|102||102|100|100|105|107|106|105|106|104|103|103|104|106|108
06443|101341|/equities/bank-windu-k-i|JKSE||66|66|65|66|67|66|66|65|63|63|62|61|62|62|60|62|62|61|||64|65|65|66|66|66|66|65|67|67|65|68|68|68|67|||67|68|70|69|69|68|67|67|||67|69|68|69|69||68|70|69|70|70|68|69|70|71|71|70|||||||72|72|72|73|72||73|73|74|74|74|73|74|75|75|74|75|75|||75|73|74|75|75|75|76|76|76|75|76|75|74|75|76|76|75||75|75|||78|77|75|76|75|75|75|76|76|76|76|77|77|77|77|75|77|77|77|77|78|78|78|79|79|78|78||78|78|78|||78|79|79|78|78|78|78|78|80|76|78|77|78|79|78|79|80|80|78|79|80|79|78|79|79|80|79|80|79|78|78|79|78|78|79|79|79|78|78|79|79|79|79|79|78|79|80|82|82|82|81|82|82|82|82|82|82|82|83|83|84||83|82|85|84|82|81|81|81|80|81|79|79|78|78|78|80|80|79|79|80|80|80|79|79|79|81|80|82|83||82|82|80|81|81|82|83|84|82|83|82|83|85|86
06444|101321|/equities/bank-hmp-sauda|JKSE||478|482|474|476|480|472|470|466|464|470|464|460|458|464|466|458|460|470|||480|492|490|492|492|496|492|492|496|496|500|500|505|500|500|||505|496|505|500|505|505|505|500|||500|505|505|500|500||505|505|525|530|530|531.48|507.54|512.33|526.7|526.7|526.7|||||||536.27|531.48|521.91|521.91|521.91||526.7|536.27|536.27|536.27|536.27|541.06|536.27|541.06|550.64|541.06|541.06|531.48|||536.27|541.06|536.27|541.06|536.27|541.06|545.85|545.85|550.64|550.64|555.42|555.42|545.85|550.64|555.42|560.21|555.42||550.64|560.21|||560.21|555.42|560.21|555.42|550.64|550.64|550.64|550.64|545.85|545.85|550.64|550.64|545.85|550.64|555.42|555.42|560.21|555.42|550.64|555.42|565|574.58|569.79|579.36|574.58|565|560.21||541.06|541.06|536.27|||541.06|531.48|531.48|531.48|541.06|536.27|526.7|517.12|526.7|531.48|541.06|545.85|545.85|560.21|545.85|555.42|555.42|560.21|555.42|550.64|555.42|545.85|550.64|545.85|555.42|545.85|550.64|545.85|545.85|545.85|541.06|545.85|545.85|555.42|550.64|550.64|545.85|545.85|541.06|541.06|545.85|545.85|545.85|565|565|569.79|584.15|574.58|574.58|584.15|579.36|584.15|588.94|584.15|593.73|584.15|588.94|584.15|584.15|574.58|579.36||584.15|584.15|593.73|584.15|584.15|565|565|574.58|574.58|574.58|574.58|579.36|584.15|588.94|593.73|593.73|588.94|588.94|584.15|608.09|598.52|598.52|598.52|598.52|598.52|588.94|593.73|598.52|603.31||598.52|603.31|608.09|603.31|598.52|603.31|593.73|593.73|593.73|593.73|588.94|579.36|593.73|617.67
06445|945176|/equities/bank-yudha-bhakti-pt|JKSE||260|254|258|262|252|252|258|256|244|240|246|236|238|236|240|230|230|220|||230|236|234|236|238|240|242|242|256|264|264|258|264|268|264|||278|232|240|240|240|230|232|234|||246|248|252|248|244||246|242|240|248|254|248|242|242|254|260|252|||||||268|270|264|278|270||278|300|304|286|280|280|252|254|262|256|262|268|||292|276|296|242|226|242|248|246|246|248|256|256|250|270|272|294|306||310|314|||314|318|308|318|318|328|330|318|322|346|344|350|356|354|356|356|360|380|396|460|460|470|454|460|466|466|458||436|448|448|||462|458|470|470|446|476|486|424|440|370|352|348|362|364|358|384|334|362|376|372|350|280|250|262|268|270|274|278|280|246|250|252|228|232|240|234|224|216|224|210|226|228|238|246|236|248|254|270|264|268|278|298|302|300|298|298|302|302|320|306|310||308|310|322|328|322|336|350|296|296|310|318|320|330|324|326|326|326|326|326|344|332|356|354|352|364|358|358|368|384||388|388|388|394|392|392|408|402|408|416|418|432|454|458
06446|101342|/equities/baramulti-suks|JKSE||4060|4040|4050|4070|4070|3980|3990|3960|4200|4160|4160|4130|4120|4110|4010|4000|3960|3930|||3930|3920|3900|3940|3980|4000|3990|4000|4000|3970|3920|3870|3890|3890|3870|||3850|3850|3860|3780|3740|3760|3780|3760|||3760|3780|3770|3760|3790||3780|3760|3740|3760|3800|3760|3770|3790|3790|3810|3820|||||||3720|3710|3700|3720|3700||3750|3750|3760|3780|3790|3720|3690|3680|3670|3680|3670|3680|||3690|3690|3690|3710|3630|3620|3630|3630|3630|3620|3640|3640|3650|3670|3670|3690|3700||3680|3650|||3620|3630|3620|3690|3710|3700|3670|3690|3700|3690|3680|3700|3740|3770|3780|3800|3810|3810|3780|3780|3780|3760|3790|3880|3880|3860|3900||3860|3860|3830|||3810|3790|3810|3850|3710|3720|3700|3690|3730|3750|3750|3780|3780|3800|3800|3800|3800|3790|3820|3790|3790|3750|3770|3790|3810|3840|3840|3860|3870|3890|3870|3880|3880|3880|3930|3900|3750|3620|4020|4020|4050|4030|4060|4000|4000|4040|4080|4120|4100|4100|4100|4090|4110|4080|4060|3990|3990|4000|4060|4050|4030||4070|4090|4110|4110|4100|4120|4070|4130|4230|4460|4340|4320|4290|4340|4360|4340|4330|4310|4130|4080|4090|3920|3950|3890|3970|3980|4030|4030|3900||3840|3820|3790|3790|3840|3810|3810|3810|3760|3710|3730|3740|3770|3830
06447|101343|/equities/barito-pacific|JKSE/MSCI_EEM||1130|1110|1110|1110|1120|1220|1260|1225|1175|1130|990|965|960|945|965|950|915|905|||950|980|995|985|1035|965|975|955|1045|1075|1065|1050|1065|1170|1080|||1185|1265|1200|1340|1285|1030|960|980|||980|980|1005|980|1000||1020|955|875|930|950|940|955|950|960|995|1010|||||||1005|970|960|1000|950||945|945|975|970|945|955|955|960|960|985|1035|1025|||1010|1020|980|955|1015|1005|975|965|970|955|975|985|985|1010|1000|1010|1005||975|1015|||1050|1045|1030|1050|1055|1060|1015|1025|1035|1065|1080|1120|1090|1085|1110|1050|1065|1015|1065|1060|1115|1080|1320|1350|1370|1355|1385||1330|1375|1425|||1410|1475|1515|1570|1465|1610|1615|1710|1755|1715|1750|1600|1310|1050|1015|1015|1045|1030|1010|945|985|995|990|1040|1140|1165|1155|1165|1140|1150|1175|1070|1020|1055|1075|1040|1000|1020|1125|1005|990|965|995|1025|1000|1020|1035|1165|1150|1130|1145|1135|1225|1185|1290|1355|1255|1285|1370|1330|1300||1395|1345|1475|1485|1480|1445|1435|1435|1420|1280|1205|1200|1175|1140|1130|1165|1145|1160|1200|1070|1115|1125|1110|1030|1000|895|890|875|895||915|930|910|855|780|785|785|790|780|795|775|790|775|765
06448|102974|/equities/batavia-prospe|JKSE||352|352|358|344|344|344|342|336|336|336|334|340|322|324|332|318|318|310|||320||326|328|320|322|348|348|358|362|344|350|350|350|346|||352|338|334|340|346|348|370|376|||388|392|398|376|374||378|374|376|374|372|360|382|378|384|380|386|||||||398|390|358|370|372||380|404|404|392|380|414|370|380|356|356|340|330|||330|344|346|346|348|336|336|340|356|398|322|340|334|350|342|354|390||362|390||||||392|392||392|392|392|392|388||392|382|382|400|400|400|400|400|400|400|410||410|410|410||412|412|414|||400|410|412|448|444||448|448||450||450|466|438|442|448|||448|448|456|456|456||446|446|450|440|450|||450|||458|450|446||450|450|450|414|466|458|436|436|436|430|448|404|430|410|410|404|400|404|412|416|400|458|460||466|472|472|472|472|468|474|446|454|454|454|484|484|488|490|462|472|472|472|472|474|474|474|474|452|452|454|454|476||476|472|488|480|482|490|490|474|488|470|470|454|480|462
06449|943658|/equities/batavia-prosperindo-inter-tbk-pt|JKSE||545|555|550|535|545|545|540|540|535|540|535|560|570|540|535|545|545|540|||540|550|550|540|525|525|525|530|555|560|555|540|535|535|535|||530|530|530|530|535|540|555|555|||548.75|548.75|543.75|543.75|542.5||542.5|540|536.25|536.25|537.5|536.25|537.5|538.75|537.5|537.5|532.5|||||||530|532.5|530|525|527.5||532.5|537.5|535|532.5|530|527.5|525|525|520|515|520|525|||517.5|520|522.5|520|515|517.5||||||||||||||||||||||||||||||||||||||||517.5|||||||||||515||||||517.5|||||517.5||520|517.5|||515|512.5|||||||||515|512.5|||||||||||||||||510|510|||517.5||||517.5|||517.5|517.5|517.5|||||520|530|530|530|527.5|530|530|530||||||||||||||||||||||||||||||||||
06450|1088203|/equities/batavia-prosperindo-trans|JKSE||84|84|86|86|86|86|86|87|86|87|89|89|89|87|86|86|86|84|||83|83|81|81|80|81|81|81|82|80|79|83|84|83|81|||84|84|85|83|82|83|84|83|||78|79|79|80|79||80|80|74|71|72|70|71|63|63|58|58|||||||59|56|57|56|56||62|64|64|65|66|65|64|64|65|64|65|63|||63|62|63|63|64|61|62|62|63|62|62|67|70|70|67|68|67||67|69|||69|71|72|73|73|73|72|82|80|81|104|87|89|90|89|92|88|87|88|91|91|91|91|95|87|88|89||88|85|86|||86|86|85|84|84|85|85|86|88|88|88|85|90|90|90|90|91|91|91|93|94|93|94|96|97|97|96|96|97|96|94|94|95|96|96|96|96|96|100|104|100|100|100|100|99|100|100|100|98|99|99|101|102|99|99|99|100|99|101|101|102||102|101|103|102|104|108|108|104|106|107|107|108|108|108|111|112|111|107|110|113|115|111|112|113|114|118|122|125|138||119|117|115|116|115|110|108|107|109|108|107|111|114|113
06451|1158984|/equities/batulicin-nusantara-maritim-tbk-pt|JKSE||170|168|167|166|169|166|164|162|163|159|155|148|148|148|149|148|149|147|||147|149|150|154|151|155|151|149|152|153|155|153|155|154|157|||157|162|158|159|157|157|165|164|||168|167|168|166|166||165|163|165|166|166|173|167|165|167|168|166|||||||171|171|170|179|184||189|192|195|197|198|197|199|202|204|202|206|212|||220|224|216|216|216|214|228|240|214|200|192|192|192|196|194|194|198||200|198|||197|199|197|200|198|200|206|204|200|206|204|216|222|228|230|228|224|216|232|236|234|236|228|234|214|208|200||212|216|199|||198|199|178|180|179|181|180|176|179|173|163|147|150|154|155|152|151|152|152|153|155|157|158|160|161|155|157|158|157|155|159|163|159|160|165|163|156|151|154|160|158|163|162|166|160|149|153|141|162|159|164|165|174|176|173|166|164|157|160|161|161||163|160|167|169|169|174|171|174|176|177|177|179|177|176|177|179|175|181|176|180|179|173|172|173|174|192|192|175|171||171|170|172|170|175|177|180|170|159|149|155|151|152|153
06452|101344|/equities/bayan-resource|JKSE||18350|18650|18450|18625|18650|18850|18975|19250|17550|16300|15775|15350|15200|15175|15175|15175|17800|17400|||17275|17300|17475|17700|17775|17800|17800|17875|17850|18000|17975|18200|18350|18600|18625|||18650|18725|18875|18950|18875|18875|19000|19000|||18900|19050|19025|19100|19000||18950|19000|18875|19025|19050|18500|18925|19100|19075|18975|19075|||||||18800|19050|19025|19100|19050||19000|18950|19250|19025|19475|19450|19450|19400|19400|19400|19500|19475|||19500|19325|19400|19425|19450|19500|19500|19475|19475|19375|19550|19500|19600|19000|19600|19525|19700||19675|19700|||19675|19675|19700|19750|19725|19700|19700|19700|19700|19550|19700|19800|19800|19825|19825|19675|19775|19750|19700|19750|19825|19900|19775|19900|19525|19600|19950||19900|19825|19300|||19500|19525|19475|19200|19000|19500|19000|19000|18975|18975|19000|19000|19000|19175|19200|19250|19275|19275|19325|19400|19400|19400|19400|19600|19450|19150|19075|18700|19200|19175|18850|18650|18775|18775|18700|18675|18500|18175|18225|18350|19000|19200|19250|19025|18800|19750|19925|20000|19550|18700|18550|18550|18525|18475|18400|18325|18325|18175|18225|18725|18875||19050|18875|19050|19050|19050|18900|18900|19300|19225|19325|18500|18450|18900|18925|18975|18900|18800|18800|18800|18775|18775|18800|18775|18600|18800|18800|18575|18575|17800||17750|17750|17575|17750|18075|17450|17425|17375|17650|18300|18650|19400|19850|19825
06453|101219|/equities/bayu-buana-tbk|JKSE||1300|1290|1290|1295|1295|1295|1295|1260|1295|1365|1345|1335|1330|1325|1330|1335|1335|1355|||1310|1330|1330|1330|1330|1360|1345|1340|1355|1360|1360|1340|1335|1340|1360|||1355|1355|1360|1360|1365|1365|1385|1375|||1360|1325|1360|1360|1390||1245|1255|1270|1310|1295|1295|1295|1225|1305|1300|1280|||||||1300|1265|1250|1300|1300||1425|1410|1400|1400|1405|1375|1375|1375|1380|1380|1385|1385|||1385|1370|1355|1380|1380|1400|1380|1380|1400|1395|1390|1360|1360|1325|1330|1355|1350||1355|1370|||1370|1375|1405|1415|1410|1415|1400|1400|1400|1380|1365|1365|1375|1390|1390|1395|1400|1395|1410|1400|1410|1400|1420|1430|1430|1420|1480||1485|1495|1450|||1455|1455|1455|1445|1490|1510|1510|1485|1440|1450|1500|1490|1510|1510|1535|1510|1540|1540|1525|1500|1445|1450|1450|1490|1480|1445|1445|1435|1395|1400|1435|1430|1470|1470|1505|1515|1525|1505|1605|1615|1630|1575|1520|1520|1520|1480|1515|1520|1520|1510|1515|1490|1470|1475|1490|1415|1405|1415|1420|1360|1245||1235|1240|1245|1260|1275|1310|1330|1330|1350|1350|1355|1350|1370|1365|1390|1385|1385|1385|1390|1440|1440|1450|1390|1365|1360|1335|1300|1365|1370||1365|1390|1430|1445|1455|1455|1450|1445|1400|1415|1400|1395|1390|1370
06454|101345|/equities/bekasi-asri-pe|JKSE||58|50|50|50|50|50|50|50||50|50|50|50|50||50|50|||||50|50|50|50|50|||50|50|50|50||50||||50|50|50|50|50|50|50|50|||50|50|50||50||50|50|50|50|50||50|50|50|50|50|||||||50|50|50|50|50||50|51|51|52|51|52|52|53|53|53|54|53|||52|54|53|53|53|54|54|52|52|53|52|56|58|58|57|57|58||58|57|||58|59|59|59|58|57|56|60|61|61|64|64|65|66|66|67|68|68|68|68|69|69|70|72|75|76|79||67|50|51|||51|51|50|50|51|53|53|50|54|60|62|63|63|62|64|63|64|65|64|64|65|65|63|65|64|63|64|64|64|65|67|67|63|63|64|66|66|67|66|66|68|69|68|68|68|68|67|68|68|69|70|69|69|69|69|70|69|69|69|71|71||71|69|69|67|67|66|68|67|67|66|67|69|69|68|70|71|68|69|70|70|72|74|75|76|73|78|71|72|73||74|73|71|74|78|77|77|76|77|78|77|79|80|75
06455|101346|/equities/bekasi-fajar-i|JKSE||107|102|103|102|105|101|99|95|94|94|94|94|94|95|96|96|94|98|||98|100|102|103|102|106|104|103|106|102|103|106|106|106|106|||107|107|110|111|112|110|108|110|||111|112|113|111|112||116|113|115|117|117|119|116|119|122|121|122|||||||126|126|124|125|125||128|134|135|135|135|135|134|134|133|135|138|138|||135|134|133|132|132|132|132|134|135|138|138|137|135|133|133|133|134||131|131|||132|132|132|133|133|133|133|132|133|134|135|133|135|137|137|138|140|140|140|140|141|141|143|140|138|137|137||137|138|134|||132|133|132|132|134|135|134|131|135|133|135|137|136|137|137|138|136|141|142|143|142|141|138|139|140|139|140|138|134|134|136|136|136|137|139|137|133|130|133|134|140|140|143|143|139|142|146|149|151|152|153|155|157|154|153|154|156|159|160|163|164||169|159|161|157|158|152|148|150|153|155|155|155|154|152|152|155|153|152|153|154|158|160|160|160|161|161|162|162|162||166|162|159|159|161|160|164|161|162|163|162|162|166|170
06456|101220|/equities/bentoel-int-in|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06457|1171376|/equities/berkah-beton-sadaya-tbk-pt|JKSE||2|2|3|3|4|5|6|7|8|9|10|11|12|13|14|15|16|17|||18|20|22|24|26|28|31|34|37|41|45|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50
06458|1141290|/equities/berkah-prima-perkasa-tbk-pt|JKSE||334|334|334|334|336|338|338|360|360|358|352|344|340|354|350|342|344|336|||334|340|338|336|340|336|336|334|336|340|340|340|344|346|338|||340|340|344|336|336|332|332|332|||332|334|332|334|326||356|350|350|350|356|356|360|354|362|360|356|||||||364|362|358|364|360||360|364|364|366|366|364|364|364|364|364|360|362|||366|362|366|360|358|364|366|364|362|360|366|362|360|364|364|366|362||368|366|||360|360|370|368|364|366|362|362|368|368|366|362|362|364|362|360|360|360|362|358|364|364|366|364|350|350|352||348|346|348|||348|344|346|354|356|356|356|348|348|352|364|364|366|366|366|364|364|366|370|372|368|376|368|368|374|374|372|372|368|372|372|374|376|362|364|372|372|374|378|378|386|380|386|384|378|382|378|382|384|380|390|390|398|396|398|394|396|392|378|382|380||376|376|382|382|382|384|384|384|390|392|386|396|400|404|404|408|410|410|404|404|410|412|410|410|416|422|406|448|525||422|426|428|436|440|426|426|408|400|386|378|366|370|372
06459|1164039|/equities/berlian-laju-tanker-tbk-pt|JKSE||14|13|13|13|13|13|13|14|14|14|14|14|13|13|14|13|12|13|||14|14|15|15|15|15|16|16|16|17|17|17|17|18|19|||20|20|20|20|20|19|19|19|||20|19|20|20|21||23|22|20|19|18|17|16|17|18|20|22|||||||24|26|28|31|34||37|41|45||50||50||50||50|50|||50|50|50||50|50|50|50|50|50|50|50||50|50|50|50||50|50|||50|50|||50|50|||50||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|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||605|605||||605|||||||605||||610|||||||||||610|605||670||670|765|740|||715|715|710|710|705|750|750|790|||710|730|750|810|835||900|||750|845|845|||800||||||||||800|800|800|890||955||900|895|900|900|||||975|||||||965||||965|970|895|||900||905||940|||905|||||900|||990|990|990|990|990|985|985|||||||||||||||||980|920|905|||||905|905||950||995|995|920|920|900|945|800|880|935|||||935|875|||915|915|850|||915|||910|900|900|900|||900||940|945|960|915||915|900|920|905||905|||870|855||||||960|||860|915|940|980|990|925|925|925|955|910|1000|995|980|965|965|1000|950|935|895|980|1005||995|1025|1040|||1035|||||||1045|||1040|1030|1040|1000|1040|
06461|101350|/equities/betonjaya-manu|JKSE||402|402|402|404|404||||410|410|410|410|410|406|410|414|406|408||||416|416|414|414||410|410|412|414|416|418|420|402|404|||418|414|414|406|418|412|396|418|||410|410|408|424|422||426|404|418|420|414|414|410|414|420|414|412|||||||420|424|406|412|400||414|400|396|400|392|398|390|380|384|384|398|398|||400|394|394|388|400|400|406|396|396|386|400|394|394|388|400|392|400||400|396|||398|406|410|412|400|398|392|400|400|400|404|408|400||398|394|396|398|400|416|416|430|438|438|442|446|444||444|430|408|||408||410|406|402|408|408|404|416|408|420|422|412|404|402|404|404|400|404|404|400|400|436||438|438|438||430||428|428|410||434||434|432|430|430|438|436|436|442|416|420|418||408|412|418|416||418|420|422|422|422|422|426|428||438|438|438|438|432|422|444|428||438|418|422|438|420|410|402|404|396|396|408|402|422|414|422|408|418|422|422||||420|420||422|418||416|422|418|416|422||428
06462|101351|/equities/bfi-finance-in|JKSE||870|845|870|880|880|880|895|875|890|930|945|895|900|865|885|905|885|845|||810|880|910|970|990|980|990|990|995|1030|1015|1015|1045|1070|1090|||1070|1060|1060|1080|1080|1060|1050|1035|||1025|995|1040|1080|1055||1050|1015|1000|995|1110|1160|1115|1140|1175|1145|1195|||||||1250|1270|1260|1300|1285||1340|1325|1325|1315|1300|1300|1325|1295|1300|1290|1280|1280|||1300|1300|1300|1315|1335|1375|1380|1340|1355|1335|1330|1350|1315|1315|1280|1305|1310||1275|1275|||1285|1260|1215|1225|1200|1215|1220|1235|1215|1215|1230|1220|1240|1195|1205|1185|1200|1205|1165|1170|1160|1160|1160|1150|1170|1160|1165||1205|1180|1165|||1170|1120|1145|1140|1110|1180|1165|1170|1160|1115|1125|1140|1150|1115|1155|1160|1155|1185|1195|1195|1195|1195|1120|1115|1070|1075|1090|1100|1100|1110|1095|1105|1075|1070|1040|1045|1050|1020|1025|1000|1000|1000|1030|1015|1015|1090|1105|1145|1095|1050|1070|1085|1075|1100|1045|1075|1075|1080|1095|1100|1145||1135|1090|1100|1100|1110|1140|1115|1145|1150|1175|1180|1190|1175|1150|1175|1170|1195|1215|1210|1200|1220|1200|1235|1220|1225|1215|1200|1235|1275||1270|1265|1250|1230|1230|1240|1275|1255|1280|1290|1270|1290|1320|1280
06463|1152820|/equities/bhakti-agung-propertindo|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06464|1159527|/equities/bhakti-multi-artha-pt|JKSE||430|432|432|432|416|414|402|396|396|400|396|374|382|366|326|326|326|326|||326|326|318|318|326|326|334|334|340|390||||||||||||||||||||||||400|386|438|480|466|442|430|430|436|430|424|||||||424|418|414|414|412||412|418|416|416|418|412|400|402|402|416|422|424|||416|412|412|406|406|406|402|388|378|372|374|376||378|378|380|380||382|384|||386|386|390|390|392|392|392|394|394|396|396|396|398|400|406|402|404|404|408|412|422|420|420|420|454|450|488|||||||||||||||||||||||585|605|620|655|680|665|660|670|660|645|640|645|635|635|625|625|630|630|655|645|640|630|615|615|620|615|635|635|620|625|620|640|630|620|620|620|615|590|590|575|575|550|555|525|500||484|484|||486|486|486|486|486|486|486|484|486|486|488|486|488|488|488|488|488|488|486|486|488|488|490|490|492||492|492|492|492|492|492|492|494|494|494|494|494|496|496
06465|101352|/equities/bhuwanatala-i|JKSE||28||26|24|24|22|21|22|22||22||20||20|20|20|21|||21|22|20|20|22|20|22|22|23|24|24|24|25|25|25|||24|24|24|24|22|21|21|21|||22|23|23|23|24||22|20|20|20|21|22|23|24|24|24|24|||||||24|26|28|31|34||37|41|45||50||50|50|50||50|||||50||50|50|50|||50||50|50||50|50|50|50|||50|||||||50||||||50||50|50|50|50||50|50|50|50|50||50|50||||50|50|||||50|50|50||50|50|50||||50|50|50|50||50|50|50|50||50|50|||||50|||50||||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50
06466|1141285|/equities/bima-sakti-pertiwi-tbk-pt|JKSE||50|50|50|50|50|50|50|50|50|50|50|50|50|63|74|65|71|77|||76|86|75|61|61|61|61|62|63|63|66|69|69|60|62|||63|66|67|66|66|66|67|66|||66|67|67|66|67||66|66|66|68|67|67|67|66|66|66|66|||||||67|68|67|69|67||67|68|68|68|69|70|70|72|72|72|72|73|||74|74|73|73|73|73|74|73|74|75|76|77|73|73|75|74|74||74|74|||74|73|74|73|73|74|75|74|74|74|73|74|74|73|73|74|75|77|73|75|76|75|77|79|77|73|74||75|78|75|||73|70|73|71|66|69|74|74|66|73|59|60|57|58|60|62|58|58|57|57|58|58|57|59|60|58|59|61|62|64|58|59|59|60|62|60|63|64|69|68|70|71|68|75|85|67|74|55|55|54|55|57|58|55|54|55|55|56|57|56|57||55|56|55|56|56|56|56|56|56|58|58|57|55|57|57|59|59|59|61|60|62|60|62|62|64|63|63|61|63||62|63|64|64|65|68|67|65|66|65|70|76|79|81
06467|955952|/equities/binakarya-jaya-abadi-tbk-pt|JKSE|||||||||||55|55|55|55||55||56|56||||||||56|56||56|56||56|56|54|54||||||54|54||54|50|||||54||54|||54|54|54|60|55|50|46|42|39|36|||||||33|30|33|36|40||44|48|53|58|58|57|53|54|58|58||55||||55|57|52|56|56|57|57|55|52|52|52|53|54|52|53|52||50|52|||53|53|51|52|53|54|52|51|51|51|51|50|51|51|52|50|50|50|52|51|51|52|50||51|52|54||51|52|51|||51|52|56|51|52|54|54|51|53|54|55|53|56|54|51|54|52|52|53|52|56|55|60|60|64|59|58|58|63|60|61|63|61|59|59|60|61|61|67|67|||66|69|69|70|71|72|73|70|70|72|72|72|76||74||72|73|73||74|73|77|75|75|72|72|75|73|69|68|71|70|70|68|69|69|71|72|72|72|66|66|69|68|72|74|73|72||75|74|76|75|75|76|77|75|73|77|75|83|85|84
06468|945724|/equities/bintang-mitra-semestaraya|JKSE||326|328|328|326|326|328|330|326|328|334|336|332|332|332|336|336|334|324|||322|326|330|334|336|330|332|338|338|334|328|334|334|346|342|||342|340|342|340|350|350|358|358|||362|360|362|354|362||358|372|370|376|376|376|372|384|380|390|386|||||||392|398|396|418|420||422|338|336|332|336|340|342|340|340|338|326|322|||326|322|324|324|310|318|324|326|324|322|322|322|322|322|322|320|322||328|322|||332|334|332|332|334|334|336|334|334|334|328|336|330|338|338|338|336|330|340|340|344|338|340|340|340|336|342||336|340|336|||328|332|334|330|320|332|330|332|326|330|338|334|338|336|340|336|340|338|334|332|324|330|330|330|340|340|344|340|344|340|330|352|342|348|342|350|332|336|342|342|350|332|340|336|344|344|336|338|342|340|358|374|378|390|396|392|414|420|420|414|414||418|418|418|420|418|456|422|428|442|444|478|472|378|312|304|306|302|298|294|298|296|296|294|286|284|290|284|288|276||274|274|276|276|274|272|266|268|266|266|258|272|290|310
06469|994431|/equities/bintang-oto-global-tbk-pt|JKSE/MSCI_EEM_SMALLCAP||835|835|845|840|845|850|850|850|845|845|845|840|830|820|830|830|820|830|||850|850|860|860|895|910|905|900|920|875|870|870|880|870|885|||870|865|910|920|915|915|915|920|||930|915|930|940|930||930|880|850|845|850|850|845|870|895|880|875|||||||875|870|870|850|840||||||||||||||||||||||1115|1135|1140|1145|1145|1160|1160|1160|1145|1135|1115||1095|1110|||1100|1100|1090|1100|1085|1090|1085|1075|1080|1090|1090|1100|1115|1120|1125|1115|1120|1110|1135|1130|1115|1105|1105|1100|1110|1105|1165|||||||||||||||||||||||1185|1195|1200|1200|1210|1210|1210|1220|1235|1235|1240|1235|1225|1220|1215|1225|1220|1225|1230|1225|1230|1225|1230|1225|1220|1220|1225|1215|1205|1215|1230|1240|1255|1255|1250|1250|1250|1245|1240|1240|1235|1235|1245|1240|1250||1250|1250|1250|1245|1245|1240|1230|1230|1235|1235|1235|1235|1235|1225|1215|1210|1225|1235|1235|1245|1245|1240|1235|1235|1235|1230|1220|1230|1225||1225|1225|1215|1220|1225|1225|1230|1235|1235|1235|1230|1235|1240|1230
06470|101353|/equities/bisi-internati|JKSE||1700|1680|1690|1700|1735|1730|1730|1730|1725|1790|1800|1700|1650|1645|1675|1810|1750|1655|||1655|1695|1660|1745|1750|1770|1840|1870|1870|1785|1740|1740|1745|1745|1810|||1740|1720|1725|1735|1700|1710|1750|1770|||1770|1800|1710|1755|1750||1885|1885|1990|2010|1995|1985|1990|1950|2020|1960|1960|||||||1945|1980|1970|1895|1935||2040|2080|1955|1900|1820|1805|1800|1810|1730|1745|1735|1735|||1730|1720|1725|1695|1710|1735|1685|1705|1695|1680|1685|1665|1630|1635|1600|1605|1590||1575|1575|||1540|1540|1520|1570|1575|1530|1520|1515|1495|1525|1525|1505|1530|1530|1525|1530|1550|1550|1540|1540|1530|1525|1540|1550|1545|1540|1645||1600|1600|1590|||1580|1565|1540|1505|1515|1515|1515|1515|1515|1515|1500|1510|1510|1510|1530|1500|1495|1500|1500|1535|1550|1535|1535|1550|1530|1565|1565|1570|1565|1555|1560|1550|1560|1570|1575|1570|1570|1555|1560|1580|1585|1585|1590|1585|1590|1590|1590|1585|1570|1590|1580|1580|1580|1580|1590|1585|1595|1590|1600|1620|1640||1630|1615|1600|1590|1590|1585|1565|1565|1560|1550|1535|1535|1515|1525|1550|1525|1545|1530|1540|1550|1550|1550|1555|1540|1560|1545|1525|1515|1540||1400|1400|1415|1410|1415|1400|1380|1395|1420|1380|1500|1470|1510|1540
06471|1130941|/equities/bliss-properti-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06472|943663|/equities/blue-bird|JKSE||1525|1510|1515|1525|1515|1520|1515|1515|1485|1495|1485|1465|1465|1540|1530|1535|1515|1520|||1525|1540|1520|1525|1525|1515|1530|1540|1545|1545|1550|1525|1510|1535|1525|||1545|1540|1545|1550|1525|1520|1515|1545|||1520|1535|1535|1530|1560||1555|1515|1570|1570|1610|1585|1600|1600|1645|1660|1665|||||||1760|1775|1760|1775|1750||1750|1760|1770|1785|1760|1745|1740|1730|1710|1740|1755|1750|||1755|1760|1750|1750|1745|1715|1750|1775|1750|1790|1805|1780|1780|1750|1750|1765|1805||1780|1780|||1725|1725|1700|1735|1670|1700|1645|1660|1650|1645|1675|1695|1715|1860|1835|1810|1805|1810|1825|1825|1765|1755|1770|1800|1790|1785|1820||1790|1815|1815|||1790|1785|1785|1800|1780|1815|1800|1745|1745|1805|1855|1875|1895|1890|1855|1925|1895|1890|1890|1880|1920|1910|1895|1895|1920|1920|1890|1895|1850|1900|1900|1920|1885|1855|1860|1870|1910|1945|1980|1945|1955|2030|2070|2000|1935|2060|2160|2260|2110|2080|2100|2100|2060|2110|2120|2070|2050|2060|2080|2080|2100||2020|1935|1935|1950|1945|1955|1945|1920|1990|1960|1930|1950|1940|1920|2000|2130|2180|2150|2200|2180|2170|2200|2170|2260|2260|2280|2250|2230|2270||2310|2350|2370|2330|2330|2320|2370|2350|2300|2240|2220|2170|2250|2260
06473|1062863|/equities/borneo-olah-sarana|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
06474|1163263|/equities/pt-boston-furniture-ind-tbk|JKSE||20|19|19|19|19|19|19|19|19|19|19|19|18|18|17|16|16|16|||16|16|15|14|14|15|15|14|15|15|15|15|14|15|15|||16|15|15|16|16|16|16|15|||16|15|16|16|15||16|15|15|16|16|16|16|16|16|16|16|||||||15|16|15|16|16||16|16|16|16|16|16|16|16|15|15|16|16|||16|16|15|15|15|15|16|16|16|16|16|16|16|16|16|16|16||16|16|||16|17|17|17|17|17|17|17|17|17|16|17|16|16|16|16|16|16|17|17|17|17|17|17|17|17|17||17|16|16|||16|16|17|17|17|17|17|16|17|17|17|17|17|17|17|18|19|19|19|19|19|19|19|19|19|19|19|19|19|19|19|19|19|19|19|19|19|19|19|18|19|19|19|19|19|19|19|19|19|19|19|19|19|19|19|19|19|19|19|19|19||19|19|19|20|20|20|20|20|20|20|20|20|20|19|20|20|20|20|20|20|20|20|20|20|20|20|20|20|20||21|21|20|20|20|21|21|20|20|21|21|21|21|21
06475|101221|/equities/buana-finance|JKSE||650|655|630|650|655|655|645|605|605|610|590|595|605|615|620|630|630|595|||605|550|565|565|570|565|555|560|565|595|575|615|590|595|605|||585|575|575|575|570|560|575|575|||580|580|575|575|585||570|570|570|575|575|580|585|590|595|595|595|||||||600|575|565|560|550||550|550|540|555|555|530|530|530|560|505|545|560|||570|530||535|560|560|570|520|520|520|505|505|590|590|525|515|500||530|530|||530|570|570|575|580|580|565|520|580|590|610|635|635|610|610|610|655|670|675|675|675|665|670|670|660|630|655||660|655|655|||665|660|665|695|665|650|700|715|715|695|695|715|720|715|720|755|760|760|755|770|780|790|785|785|775|780|780|780|795|790|780|800|800|815|800|780|765|750|740|740|710|730|730|720|705|710|735|710|690|690|705|670|650|660|660|685|640|625|640|665|640||640|620|635|635|635|690|710|705|685|695|690|670|680|675|680|700|700|700|705|700|670|680|685|685|695|695|720|735|735||740|740|770|770|785|810|820|815|815|820|825|855|860|870
06476|101357|/equities/buana-listya-t|JKSE||132|129|126|125|127|127|128|130|128|141|141|139|138|133|134|131|134|133|||131|140|132|132|126|149|149|147|149|137|142|136|143|139|136|||136|139|137|131|136|138|137|138|||145|125|123|118|116||115|117|116|120|124|114|115|113|117|117|116|||||||115|116|118|108|102||||||||||||||||||||||104|101|102|125|122|120|123|129|131|135|135||135|127|||131|159|156|153|156|160|167|158|156|155|165|162|160|161|167|179|179|179|175|182|162|156|156|141|144|137|147||154|160|158|||136|141|133|120|112|109|107|106|103|92|97|95|98|100|99|103|106|103|103|103|108|103|95|104|100|101|98|99|89|90|89|87|85|87|88|90|81|77|76|76|79|80|78|78|75|80|85|89|94|91|94|90|94|70|64|64|66|65|70|72|74||77|79|83|85|84|85|86|89|90|90|89|92|93|96|96|97|91|95|93||||||||||||||||||||||||98|103
06477|101358|/equities/budi-starch--|JKSE||266|264|266|268|268|264|266|270|276|274|278|274|276|278|280|280|270|264|||262|266|264|282|276|276|280|274|270|264|266|260|260|262|262|||266|262|260|262|262|256|258|262|||274|276|276|268|262||272|280|276|282|286|286|284|270|278|270|282|||||||280|274|274|272|262||278|274|274|276|272|264|262|262|258|254|256|252|||254|252|250|246|240|240|246|242|246|260|262|270|266|274|276|272|280||274|280|||288|286|286|276|274|270|274|270|272|272|282|294|288|282|286|290|280|276|270|272|272|274|276|268|270|274|276||278|266|260|||262|260|262|256|260|264|260|250|250|254|256|250|250|254|252|254|256|244|244|244|244|244|248|244|246|242|244|240|242|244|246|254|256|256|254|254|248|234|244|246|246|242|246|244|238|242|238|250|250|256|266|264|268|268|260|254|254|248|256|254|254||252|250|258|252|244|248|254|254|242|238|238|240|240|240|236|240|242|244|244|240|238|236|234|230|236|236|240|252|256||256|258|254|256|246|246|246|246|246|246|244|240|236|238
06478|955767|/equities/bukaka-teknik-utama|JKSE||985|990|990|990|995|980|985|985|985|990|995|995|1000|1000|995|995|995|1000|||1000|980|990|1010|995|1005|990|1000|990|990|1020|990|990|1015|1015|||1015|1015|995|1000|1010|1000|995|1000|||1010|1000|1005|1020|1020||1005|1060|985|990|980|1015|1000|1010|1035|1260|1020|||||||1025|1020|1025|1020|1020||1020|1020|1010|1010|995|1005|990|990|1000|1005|1000|1005|||1005|1005|1005|1005|1005|1005|1020|1010|1020|1020|1025|1015|1000|1020|1020|1015|1015||1020|1025|||1035|1010|1020|1040|1050|1035|1045|1040|1040|1060|1045|1070|1055|1055|1065|1065|1070|1070|1060|1070|1070|1060|1065|1075|1060|1090|1100||1100|1030|1020|||1085|1090|1095|1065|1100|1120|1015|1040|1065|1065|1065|1065|1060|1060|1070|1080|1080|1085|1080||1140|1140|1110|1110|1110|1100|1100|1120|1130|1090|1085|1100|1130|1140|1145|1145|1150|1145|1150|1105|1045|1045|1085|1095|1110|1065|1005|980|990|975|1165|1165|1165|1165|1165|1170|1170|1180|1170|1170|1195||1200|1175|1190|1240|1175|1225|1275|1285|1315|1320|1330|1320|1320|1320|1335|1340|1355|1370|1355|1315|1375|1435|1425|1445|1460|1495|1465|1470|1455||1455|1265|1385|1110|1125|1110|1115|1095|1150|1085|1095|1125|1060|1145
06479|1175886|/equities/bukalapak.com-pt|JKSE||133|136|133|140|141|137|135|130|134|135|139|134|126|132|135|129|124|119|||118|124|120|124|124|132|136|133|136|134|130|129|130|135|140|||130|128|130|128|127|124|122|124|||120|125|120|123|124||130|121|120|126|124|117|117|116|124|127|134|||||||146|149|147|147|149||152|155|148|144|150|143|136|142|144|147|150|151|||154|155|164|152|153|156|157|161|161|162|161|154|162|166|169|168|174||174|176|||177|179|180|185|189|192|187|186|186|188|189|192|190|195|196|198|199|200|200|199|199|202|202|204|206|208|208||216|212|212|||208|210|212|212|208|206|204|196|200|195|202|200|204|206|208|214|208|204|204|204|210|214|212|214|208|204|212|214|210|210|210|210|208|208|210|210|202|198|210|198|196|202|204|206|208|206|208|210|206|204|206|214|212|212|212|212|208|206|210|210|218||208|208|214|228|224|228|228|228|244|250|246|262|260|246|244|236|232|236|234|232|236|238|234|232|230|238|232|240|232||232|234|238|228|228|224|228|224|222|228|218|220|216|224
06480|101599|/equities/tb-bukit-asam|JKSE/MSCI_EEM_SMALLCAP||2530|2550|2540|2530|2550|2540|2530|2500|2490|2500|2450|2430|2440|2410|2430|2420|2420|2430|||2460|2520|2430|2440|2480|2530|2510|2530|2570|2580|2490|2490|2470|2510|2520|||2590|2570|2930|2920|2930|2910|2920|2930|||2930|2880|2930|2930|2890||3030|3000|2880|2890|2960|3060|3080|3140|3130|3090|3100|||||||2930|2930|2920|2920|2890||2970|2950|2940|2930|2940|2950|2890|2930|2850|2840|2880|2800|||2900|2840|2780|2740|2690|2580|2560|2620|2590|2580|2630|2630|2610|2640|2690|2680|2660||2640|2650|||2610|2560|2540|2540|2560|2610|2590|2570|2570|2570|2510|2540|2550|2620|2640|2660|2700|2710|2640|2620|2650|2630|2630|2660|2650|2530|2530||2440|2460|2440|||2400|2380|2360|2370|2330|2310|2310|2300|2350|2370|2410|2420|2410|2420|2460|2430|2420|2420|2440|2440|2460|2430|2420|2430|2420|2400|2380|2400|2390|2360|2340|2350|2330|2360|2400|2390|2380|2360|2480|2590|2660|2660|2690|2670|2660|2720|2690|2720|2720|2710|2690|2710|2740|2750|2720|2660|2660|2690|2740|2800|2800||2800|2810|2850|2860|2820|2870|2880|2840|2850|2890|2830|2870|2880|2930|2920|2990|2930|2920|2880|2860|2910|2960|2970|2910|2950|3020|2990|2800|2790||2770|2790|2780|2770|2790|2780|2770|2770|2780|2740|2740|2730|2770|2800
06481|101359|/equities/bukit-darmo-pr|JKSE||50|50|||50|||50||50|50|50||50|50|50|50|50|||||||50|50||||50|50|||||||50|50||50|50|50|50|50||||50|50|50|50|||50||50|50|50|50||50|50|50||||||||50|50|50|50||50|51|51|52|52|52|50|51|51|52|52|51|||52|52|53|51|52|52|52|51|52|53|52|53|52|51|53|54|51||50|51|||52|52|52|53|53|53|54|52|55|56|56|56|57|57|57|56|55|56|56|56|58|60|53|53|53|52|52||51|52|50|||50|51|50|52|53|51|51|51|54|56|57|56|58|59|60|59|59|58|60|60|59|61|62|60|59|61|61|60|62|64|55|57|60|62|64|74|55|56|54|59|64|66|67|70|72|67|50||50|50|50|50|50|||50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50
06482|101360|/equities/bukit-uluwatu|JKSE||55|54|55|55|54|55|55|55|54|56|57|54|54|55|55|57|57|56|||56|58|58|56|58|60|60|58|58|57|56|56|56|56|56|||55|56|57|57|55|56|55|54|||55|55|55|56|56||56|55|55|55|55|55|55|55|55|55|55|||||||56|56|56|55|55||53|53|52|52|53|53|53|53|53|53|52|53|||53|53|53|54|54|54|54|55|54|54|55|54|55|55|54|54|54||55|56|||56|56|55|55|56|54|55|55|57|57|53|57|57|58|60|59|59|59|60|60|59|60|60|59|60|59|60||61|60|60|||62|60|61|61|62|62|59|58|58|58|58|59|60|59|60|64|60|52|52|52|50|52|52|50|50|51|52|53|53|53|53|49|49|49|50|50|51|53|49|49|48|48|46|46|46|46|46|47|48|48|50|50|50|50|46|46|42|42|42|42|42||42|46|47|49|49|49|52|52|52|54|56|58|53|56|57|52|50|48|48|48|45|45|46|46|46|42|41|43|46||48|48|50|50|50|50|55|57|52|48|44|40|37|34
06483|1159526|/equities/bumi-benowo-sukses-sejahtera-pt|JKSE||139|129|124|128|126|127|120|120|119|117|121|123|116|121|120|122|123|119|||116|121|120|128|114|114|117|112|113|113|112|110|110|111|119|||118|115|106|101|104|115|111|124|||132|131|130|132|135||130|132|135|134|134|134|135|131|135|129|135|||||||134|134|141|136|136||134|136|132|132|130|141|126|110|106|99|94|96|||95|95|98|92|90|87|90|90|88|88|87|87|90|91|100|78|76||71|70|||73|70|69|69|70|76|74|74|74|77|75|75|77|78|79|78|81|81|81|81|84|84|110|87|87|79|79||79|97|83|||85|87|88|85|86|85|90|88|89|88|87|86|89|88|88|88|89|89|88|90|92|92|91|94|94|94|95|98|96|96|96|96|98|100|90|85|86|92|92|82|98|100|104|100|108|110|116|107|117|125|136|121|119|117|116|113|112|108|109|105|104||101|101|102|97|97|96|97|94|94|96|96|96|93|94|95|89|89|87|85|85|83|82|83|85|80|80|78|78|75||73|74|71|75|88|67|50|50|50|50|50|50|50|51
06484|101361|/equities/bumi-citra-per|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|51|||50|50|50|50|51|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||50|51|50|53|54|54|54|55|54|54|54|54|||55|55|52|54|54|55|55|55|54|56|55|56|56|56|55|56|56||56|56|||55|56|59|59|60|60|60|60|59|60|60|60|60|61|62|61|61|61|60|61|61|61|61|62|60|60|62||60|61|61|||61|61|61|62|62|62|62|61|60|61|62|62|63|64|63|63|65|62|63|62|63|62|63|62|63|62|63|62|63|63|63|61|63|63|63|62|62|60|61|60|62|61|62|62|62|62|63|64|64|62|64|64|63|63|62|64|64|64|67|67|67||65|63|63|63|62|62|62|63|63|62|61|63|64|62|63|63|61|62|62|62|62|61|62|62|62|61|62|63|61||62|62|63|62|62|62|63|62|61|63|63|61|64|64
06485|101363|/equities/bumi-resources|JKSE||79|79|81|83|85|84|83|83|81|78|78|77|78|77|79|76|73|69|||74|76|76|78|77|81|80|80|83|89|91|88|90|90|92|||93|92|94|92|94|93|95|100|||103|104|103|100|98||99|100|97|103|106|103|85|85|84|84|86|||||||85|84|83|83|80||84|85|85|86|86|86|86|86|86|86|88|87|||90|92|90|89|85|86|87|88|89|90|89|89|86|87|86|88|90||90|86|||85|86|86|86|89|91|88|86|88|91|88|91|92|94|96|94|94|95|93|91|96|96|97|99|99|98|95||85|86|87|||85|86|87|86|89|91|87|86|89|91|97|97|96|100|102|99|102|108|111|107|107|109|109|110|112|111|112|112|112|111|107|106|107|109|112|111|108|107|113|112|115|113|118|118|119|121|122|125|126|126|125|126|129|131|129|124|126|131|136|136|137||137|135|140|138|137|139|139|137|137|136|130|136|141|144|143|146|144|145|141|138|139|143|142|141|141|144|143|146|137||136|140|137|132|131|129|134|132|133|133|130|129|128|135
06486|101362|/equities/bumi-r-mineral|JKSE||156|155|152|154|157|151|154|151|146|147|146|144|143|142|142|142|141|136|||135|134|137|142|144|144|146|145|152|152|155|153|156|149|145|||150|150|154|146|146|146|144|146|||144|151|149|150|151||153|152|151|153|156|155|154|159|159|165|170|||||||160|162|155|153|152||150|151|152|152|153|155|152|153|152|153|162|159|||163|162|154|152|145|140|144|143|143|145|144|145|144|148|148|150|147||149|148|||144|144|140|146|152|155|154|148|146|154|154|161|164|166|168|167|171|173|173|172|174|173|172|176|177|177|175||170|173|171|||168|172|174|170|173|177|178|172|177|180|193|194|198|200|206|199|202|206|204|200|187|188|190|174|176|180|178|180|179|177|172|174|182|183|191|190|190|189|194|194|190|192|193|194|197|198|191|199|194|197|192|189|191|188|189|179|177|190|208|210|212||212|210|218|218|208|210|212|208|214|208|202|206|214|216|210|216|216|206|200|195|204|206|200|200|202|208|195|202|177||178|181|180|176|174|169|175|176|172|174|175|171|171|175
06487|101364|/equities/bumi-serpong-d|JKSE/MSCI_EEM_SMALLCAP||1030|990|975|985|985|960|955|960|970|950|955|950|965|955|960|980|950|950|||950|950|940|945|945|950|945|940|940|945|945|950|940|945|945|||955|950|965|955|955|940|940|935|||930|955|950|920|930||930|905|890|910|920|900|885|870|885|910|925|||||||975|970|960|990|970||985|990|995|1010|980|980|960|970|950|960|1015|1020|||1015|1020|1015|1015|1020|1035|1015|1030|1025|1020|1040|1045|1030|1040|1030|1035|1055||1045|1055|||1040|1035|1020|1030|1020|1035|1040|1030|1025|1030|1030|1025|1045|1045|1045|1040|1070|1070|1080|1105|1095|1100|1095|1085|1090|1095|1080||1080|1100|1065|||1060|1045|1060|1045|1030|1045|1045|1010|1020|1010|1015|1010|1025|1050|1035|1050|1060|1080|1060|1075|1060|1055|1025|1035|1035|1040|1045|1060|1005|1025|1015|1020|1030|1035|1045|1020|1005|970|1005|1005|1000|990|1000|1010|970|1005|1020|1060|1070|1040|1055|1090|1085|1045|1060|1040|1040|1045|1075|1055|1020||1025|1025|1030|1050|1025|1030|1025|1040|1040|1060|1050|1060|1045|1050|1050|1080|1110|1120|1125|1135|1140|1160|1135|1110|1120|1125|1120|1110|1120||1160|1175|1160|1150|1150|1180|1200|1190|1225|1215|1195|1195|1185|1170
06488|101365|/equities/bumi-teknokult|JKSE||3|2|2|3|3|2|2|2|2|2|1|1|2|2|2|1|2|2|||1|2|2|2|2|1|1|1|2|2|2|2|2|3|3|||2|3|4|4|4|4|4|3|||4|5|6|7|8||9|10|11|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50|||||||50|||50|||||50|||||50||||50||50||||||||50||||50|50|||||||50||50||||||50||||50||50|50|||||||50|||50|||50|50||50|50|50|50|50||||||50|||||||50||50|50|||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||294|290|296|296|288|298|298|300|300|300|296|296|298|298|298|312|268|240|||276|286|286|294|308|306|308|312|308|312|320|320|334|338|338|||338|324|320|306|306|306|308|308|||310|308|308|308|306||312|314|312|314|310|312|308|314|322|322|312|||||||332|328|330|342|350||346|350|348|346|348|344|336|346|344|360|360|328|||322|320|302|304|304|312|312|312|304|302|302|300|300|298|302|304|310||310|308|||316|314|314|308|312|310|308|312|316|314|308|312|314|312|314|312|312|306|314|312|310|310|310|318|322|326|326||326|330|332|||336|334|340|344|332|336|348|360|360|364|372|370|368|378|376|378|376|378|374|378|378|374|372|372|372|378|376|374|372|370|366|366|376|376|384|390|388|386|384|392|382|390|390|390|390|386|386|394|398|396|388|394|398|400|404|402|398|404|402|402|400||394|400|404|398|382|378|378|376|376|376|380|378|364|362|362|362|366|370|374|374|374|376|374|374|376|378|378|374|376||374|374|376|378|378|378|378|376|372|366|376|372|384|380
06490|1025102|/equities/buyung-poetra-sembada|JKSE||146|147|149|148|145|144|144|146|147|148|147|146|146|148|147|149|150|150|||147|153|146|147|152|157|154|156|163|168|168|156|155|156|154|||157|156|146|140|141|140|134|133|||135|144|144|147|148||147|146|152|155|147|147|146|146|152|155|155|||||||163|152|152|155|153||158|161|160|161|162|162|161|165|171|172|174|176|||173|175|170|173|175|177|182|181|179|185|186|189|183|188|172|174|176||172|173|||162|163|162|165|165|168|161|158|156|167|167|167|174|178|180|184|186|177|180|180|181|188|186|178|173|174|172||173|178|178|||179|175|183|193|184|188|190|181|171|188|193|174|185|179|181|189|191|196|177|185|168|137|128|121|121|119|121|124|120|118|117|119|116|114|115|128|121|122|123|130|143|145|151|153|145|154|157|163|136|131|135|129|136|132|134|134|132|126|129|131|132||134|131|137|136|141|135|140|136|128|132|135|127|135|140|133|126|126|121|122|123|98|99|89|78|78|79|79|79|79||83|85|85|83|86|88|80|81|81|81|81|82|83|81
06491|1159432|/equities/cahaya-bintang-medan-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06492|1097641|/equities/cahayaputra-asa-keramik|JKSE||177|178|180|179|168|154|151|140|137|137|134|134|129|129|129|132|132|135|||139|142|141|140|147|148|150|151|146|139|143|145|147|150|145|||140|137|133|131|129|129|127|126|||122|127|129|116|112||114|107|108|109|108|111|106|112|118|121|122|||||||125|122|121|121|118||122|123|125|125|124|126|124|125|126|126|126|126|||124|126|124|125|128|129|130|132|131|129|129|128|127|123|122|121|120||117|116|||132|134|136|145|149|151|151|152|153|154|157|162|166|167|170|170|166|164|168|168|169|167|176|186|189|194|186||185|185|174|||157|160|161|163|169|147|150|151|155|158|161|156|162|159|159|159|160|159|160|162|161|163|161|163|163|163|163|162|162|161|161|162|161|161|161|162|162|160|161|161|165|168|174|170|170|177|180|181|183|183|187|186|185|182|182|182|181|181|189|192|192||195|194|197|195|194|194|196|198|195|196|200|198|200|184|186|189|193|190|185|178|179|181|180|178|178|173|169|169|169||170|170|170|172|172|170|172|169|169|172|165|168|169|181
06493|1056519|/equities/campina-ice-cream|JKSE||374|380|382|386|378|378|388|392|404|420|406|408|404|414|404|374|394|364|||352|282|226|296|386|388|390|384|382|384|380|382|388|384|390|||388|390|400|406|392|384|386|390|||394|394|408|390|374||372|370|382|392|394|386|386|380|390|398|402|||||||422|420|420|416|416||388|374|360|358|348|348|344|332|338|346|346|346|||344|342|346|336|330|322|322|316|318|326|312|324|336|340|338|338|338||338|342|||344|344|340|348|350|352|348|352|350|350|350|352|348|372|380|374|378|384|368|368|366|372|382|390|390|394|386||402|380|382|||362|364|374|352|344|342|342|342|344|344|342|342|344|346|344|346|342|342|342|342|346|344|346|346|344|346|340|342|336|338|334|338|334|338|338|340|338|342|336|334|336|340|340|338|332|334|336|338|332|328|334|334|338|340|344|344|346|344|346|348|350||352|354|348|348|348|350|348|348|348|348|348|348|348|350|352|354|352|352|350|350|352|350|346|348|346|352|348|350|350||350|352|352|350|352|354|354|354|350|354|354|348|378|368
06494|986048|/equities/capital-financial-indonesia-tbk-pt|JKSE||484|474|474|474|474|480|478|478|478|478|478|478|476|476|476|476|472|480|||480|486|486|488|488|488|488|488|490|490|490|490|494|494|494|||496|496|498|500|500||500|500|||496|500|505|505|500||515|505|505|510|515|515|515|515|525|520|525|||||||525|525|520|520|520||530|530|530|530|530|535|535|560|560|560|685|680|||680|680|680|680|695|705|710|715|710|710|725|745|745|745|730|730|730||705|720|||735|755|750|760|760|740|700|665|660|680|685|705|720|720|685|690|695|695|755|755|730|710|730|675|570|468|575|||||||||||||||||||||||620|620|625|625|630|660|640|645|655|635|630|630|610|605|595|600|590|590|590|580|570|545|555|555|575|560|570|560|550|555|575|600|600|600|590|590|605|605|600|600|580|565|565|570|575||575|575|575|585|585|585|585|585|590|590|590|595|595|600|600|600|605|615|620|635|635|635|640|650|655|665|670|665|665||670|670|665|665|670|670|670|670|665|670|660|660|665|660
06495|101367|/equities/capitalinc-inv|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06496|101368|/equities/capitol-nusant|JKSE||36|40|44|46|47|49|51||56|56|||51|49|45||||||||||45|46|51||||||||47|||47||48||48|48|48|48|||48|44|40|40|||41|41|41|40|40|37|37|36|33|30|30|||||||28|26|28|31|34||37|41|45||50|50|||50|50||50|||||||||50|||||||50||||||50|||||||50|50||||50|||50|50||||50|50|50||50|50|50|50|50|50|||50|50|||50|50||50|50||50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|51|52|57|63|69|69|73|72|74|74|74|74|74|72|70|73|77|76|71|74|78|73|76|81|83|80|85|94|88|83|87|86|79|82|89|90|82|88|84||81|80|82|81|83|83|85|83|78|84|83|84|84|84|82|75|82|89|89|93|97|97|100|96|95|101|102|96|102||110|107||101|100|98|100|104|104|105|103|101|94|104
06497|1128658|/equities/capri-nusa-satu-properti-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06498|101369|/equities/cardig-aero-se|JKSE||1090|1095|1105|1135|1170|1115|1115|1120|1085|1070|1070|1080|1080|1075|1065|1025|1050|1060|||1070|1080|1085|1075|1085|1070|1050|1030|1030|1065|1025|1050|1050|1060|1050|||1060|1080|1065|1085|1085|1115|1065|1065|||1085|1045|1250|1000|1020||1020|990|995|1050|1050|1080|1100|1130|1135|1135|1130|||||||1195|1205|1060|1000|1070||1060|1080|950|875|880|875|855|875|865|855|840|895|||910|905|885|900|870|880|900|925|920|870|885|870|850|845|855|855|875||845|875|||865|890|890|870|865|820|910|905|900|860|835|810|800|805|800|800|805|815|830|785|765|760|810|830|870|865|860||900|835|820|||780|785|800|825|860|855|845|845|835|830|800|805|795|810|810|755|710|700|700|700|700|700|700|700|695|715|715|710|720|715|710|715|705|705|700|700|685|675|700|670|675|700|720|635|615|650|655|660|670|670|680|680|675|670|665|650|665|685|675|620|625||630|605|650|700|700|700|705|705|705|705|710|750|690|675|660|665|670|680|660|675|690|680|700|650|640|600|585|580|575||575|590|590|600|600|590|585|580|585|570|555|575|570|570
06499|1161015|/equities/cashlez-worldwide-indonesia-tbk|JKSE||81|74|77|78|79|73|74|75|76|75|74|74|74|76|75|73|74|74|||73|75|78|79|81|81|78|79|76|83|82|82|81|84|83|||83|83|84|83|84|83|90|83|||88|86|86|90|86||90|93|97|97|91|83|84|84|77|85|85|||||||92|90|90|90|90||84|93|98|98|97|98|98|94|95|99|95|101|||98|97|98|100|98|100|100|101|104|107|118|118|119|126|125|135|138||136|135|||132|130|129|128|124|121|121|123|112|115|113|112|114|104|100|100|94|95|92|88|85|85|94|102|102|99|103||110|119|130|||139|139|139|139|140|141|142|145|147|160|146|139|146|140|134|139|137|139|152|141|148|148|155|143|152|142|154|145|134|123|126|133|134|134|135|144|140|149|148|139|129|118|108|99|103|94|86|79|80|80|80|80|82|81|81|81|88|88|88|93|87||82|80|74|72|77|76|75|77|76|77|76|78|75|74|73|72|76|72|68|68|68|69|65|66|66|67|67|67|68||68|68|68|68|68|69|68|71|70|71|68|66|66|70
06500|101370|/equities/catur-sentosa|JKSE||500|496|496|500|500|498|482|492|494|500|500|490|478|490|492|496|486|478|||470|470|470|500|505|488|488|520|492|492|484|486|500|486|490|||486|498|496|500|496|500|492|494|||494|492|496|500|498||525|510|500|510|560|545|550|550||560|545|||||||580|575|580|565|575||575|575|570|585||580|585|585|585|590|580|590|||585|600|590|585|585|590|595|585|560|585|585|580|580|580|585|600|595||600||||605||600|605|600|605|615|610|600|610|610|605|605|605|605|610|620|605|625|625|625||625|615|615|605|600||605|605|595|||605|590|605|615|615|615|615|615|605|605|595|595|600|600|600|600|625|625|625|635|645|635|650|645|640|640|630|625|610|630|620|570|570|570|570|555|540|540|560|540|530|550|535|530|520|535|525|505|484|472|450|456|505|498|498|500|505|510|510|525|530||540|525|525|555|560|560|565|545|550|550|540|585|550||625|625|630|610|620|650|640|625|600|590|600|595|600|605|600||605|605|570|585|590|575|590|595|640|655|655|650|655|655
06501|1177103|/equities/cemindo-gemilang-tbk-pt|JKSE||1140|1140|1135|1120|1115|1115|1120|1120|1100|1090|1075|1070|1060|1045|1045|1040|1015|1020|||1020|1020|1120|1115|1110|1110|1090|1100|1110|1055|1065|1055|1055|1055|1060|||1085|1065|1065|1050|1050|1050|1045|1045|||1040|1075|1075|1080|1100||1115|1090|1095|1095|1120|1125|1125|1135|1135|1095|1065|||||||1060|1100|1050|1050|1055||1050|1050|1100|1110|1100|1075|1050|1070|1070|1065|1050|1060|||1060|1070|1080|1100|1070|1100|1120|1085|1085|1080|1080|1105|1100|1155|1135|1150|1175||1160|1160|||1160|1170|1170|1125|1125|1120|1160|1160|1135|1140|1145|1150|1150|1130|1125|1120|1150|1140|1110|1100|1085|1055|1095|1090|1120|1120|1100||1070|1065|1060|||1050|1030|1025|1005|985|960|915|915|960|975|980|970|950|905|945|960|960|915|905|935|925|915|920|915|900|900|900|910|900|905|900|900|910|930|935|920|935|925|940|935|950|950|960|960|950|985|985|995|995|995|1010|1000|1015|1015|1020|1020|1020|1025|1025|1035|1020||1035|1020|1035|1055|1055|1070|1070|1060|1050|1040|1070|1055|1070|1080|1065|1060|1075|1050|1065|1050|1030|1010|1005|950|935|930|920|905|940||915|920|910|870|865|860|875|905|930|935|885|900|905|890
06502|998093|/equities/central-omega-resources-tbk-pt|JKSE||110|111|113|118|110|111|100|98|98|100|100|97|99|95|97|95|93|89|||91|98|100|100|100|101|100|101|102|102|102|103|104|104|102|||104|106|107|104|101|102|101|101|||102|103|103|102|100||102|103|103|103|104|105|106|104|104|104|108|||||||101|101|101|102|100||106|107|106|106|108|109|105|106|105|108|112|109|||104|103|102|103|103|104|104|104|105|105|105|103|103|102|104|104|104||105|103|||102|103|103|103|103|105|104|103|102|105|106|103|106|110|110|110|111|112|112|112|112|111|112|113|113|111|114||112|114|113|||112|113|113|113|111|113|110|109|114|113|110|112|118|121|120|123|121|126|132|134|138|137|134|129|120|124|125|117|117|119|123|128|120|117|115|112|111|100|102|101|101|101|103|101|101|104|108|110|111|111|114|114|112|110|109|109|109|110|111|112|111||111|113|111|111|111|111|112|114|112|116|113|112|109|111|112|113|111|113|112|114|117|115|115|104|104|104|104|104|104||104|108|105|108|105|107|102|101|102|101|102|104|104|104
06503|101371|/equities/central-protei|JKSE||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|51|51|52|50||52|53|53|53|54|54|53|53|53|54|53|53|||54|54|54|53|55|52|52|53|52|51|51|51|51|51|52|51|51||52|51|||52|52|52|52|52|52|50|51|51|50|50|50|50|51|51|51|51|51|51|51|51|51|51|52|52|52|51||51|51|51|||51|51|51|51|52|52|53|51|51|51|51|52|52|53|53|53|53|53|53|53|53|53|54|53|53|53|54|54|53|54|54|54|54|55|54|54|54|53|53|54|56|55|57|55|54|55|56|57|58|57|58|58|59|59|59|61|61|57|59|58|58||58|58|58|58|54|56|57|57|58|62|59|60|58|58|59|61|61|62|66|61|64|61|71|53|53|52|52|52|52||52|51|51|51|51|52|52|52|52|53|51|53|53|53
06504|101372|/equities/centrin-online|JKSE||36|35|35|35|35|35|34|34|33|33|35|33|33|33|33|32|32|31|||31|32|32|33|33|35|36|36|37|38|38|38|39|39|39|||39|39|38|38|38|38|35|36|||36|39|41|42|42||39|36|36|33|30|31|32|32|33|32|32|||||||34|34|35|32|33||36|40|44|48|51|51|51|51|51|52|51|51|||52|52|52|52|51|52|52|52|52|51|52|51|51|52|52|54|52||52|52|||52|53|54|52|52|53|52|53|55|54|55|56|54|59|63|61|62|63|65|60|55|50|53|55|54|54|54||55|55|55|||55|55|54|56|58|57|61|63|62|65|65|65|65|63|65|63|62|63|65|65|64|64|65|65|65|66|66|67|67|69|71|70|69|68|69|69|69|69|69|70|72|74|73|72|74|74|74|76|73|74|74|76|80|80|80|79|79|78|80|80|73||73|75|75|75|72|72|72|74|72|74|73|73|72|74|73|73|73|72|73|72|72|72|73|72|73|73|76|70|71||71|73|73|72|72|72|73|78|71|69|69|69|72|79
06505|101374|/equities/champion-pasif|JKSE||490|490|488|494|496|494|500|505|500|500|488|476|492|474|480|492|500|486|||486|478|480|500|492|490|480|484|490|496|478|478|488|490|498|||510|505|496|500|488|478|456|448|||444|442|440|440|440||438|434|436|442|450|442|452|444|450|452|450|||||||450|452|450|450|440||456|458|458|458|454|452|452|448|448|450|446|444|||440|442|444|442|442|442|438|442|442|442|440|440|440|442|436|440|440||440|436|||436|436|436|436|440|436|436|440|440|438|440|440|440|440|440|440|440|440|440|440|440|440|440|440|440|440|440||438|440|440|||442|440|440|440|438|438|438|436|430|434|434|434|434|430|436|436|438|432|440|434|438|440|438|436|440|434|436|440|440|430|440|436|442|422|444|446|450|448|440|452|452|450|450|450|450|448|448|452|452|448|446|446|456|452|450|456|452|448|448|452|450||450|440|444|446|440|442|442|442|450|450|450|450|454|454|454|452|450|442|440|440|442|440|440|440|440|442|438|442|440||440|442|440|440|442|442|442|440|438|434|436|436|440|450
06506|101375|/equities/chandra-asri-p|JKSE||9500|9600|9500|9200|9325|9200|9200|9200|9000|9100|9225|9050|9075|8925|8825|8625|8600|8675|||8575|8650|8775|8550|8675|8500|8700|8650|9600|9200|9175|9150|9150|9075|8850|||9075|9075|9075|9100|9150|9125|8425|8050|||7975|7700|7675|7750|7825||7575|7500|7325|7400|7450|7300|7000|6850|6925|6850|7225|||||||7100|6975|6775|6475|6100||5825|5725|6100|5950|5675|5625|5700|5350|5275|5150|5550|6225|||5575|5625|5225|4740|4790|4670|4580|4510|4450|4520|4490|4630|4670|4620|4640|4620|4050||4100|5100|||5200|5425|5400|5475|5450|5400|5450|5500|5400|5525|5475|5500|4790|4350|4260|3410|3560|3230|3560|3710|4000|4220|5275|5725|5900|5850|5700||5250|6000|6000||||5875|5675|5350|5075|4930|4650|4780|4760|4700|4700|4350|3480|3170|2910|2910|2950|2920|2890|2840|2870|2900|2890|2890|2890|2950|2920|2920|2990|2910|3000|2960|2950|2940|2950|3000|2960|2950|2980|2820|2820|2730|2670|2610|2630|2600|2630|2670|2660|2580|2700|2690|2690|2690|2690|2740|2730|2620|2600|2570|2530||2560|2580|2620|2620|2750|2730|2690|2650|2570|2260|2130|2070|2060|2000|2030|2010|2050|2110|2150|2180|2170|2180|2160|2160|2200|2150|2120|2160|2150||2170|2140|2170|2150|2090|2070|2070|2060|2080|2070|2060|2090|2120|2090
06507|1084856|/equities/charnic-capital|JKSE||292|292|288|288|286|288|290|288|288||290|292|288|282|294|292|286|284||||292|292|292|300|300|290|278|290|274|274||278|274|274|||270||262|268|260|260|276|270|||270|274|272|268|268||268|268|264|260|250|268|266||268|270|270|||||||270|268|268|266|256||268|274||272|270|270|266|264|262|268|252|256|||270|264|258|258|252|260|256|250|256|260|250|264|258|258|260|260|260||252|266|||262|258|258|260|260|258|258|252|256|254|254|256|258|256|258|258|262|262|258|262|272|258|248|274|252|250|250||248|248|246|||242|252|256|258|254|256|254|254|258|260|256|256|258|254|254|246|248|246||250|244|246|246|244|236|238|246|240|240|246|248|234|248|234|246|240|238|240|234|236|246||242|240|240|244||244|244|244|240|244|238|238|246|250|252|244|240|242|242||240|248|248|250|250|238|224|224|224|228|226|228|222|214|218|220|220|222|214|212|216|224|228|216|208|200|202|200|210||202|206|190|204|199|193|197|195|195|195|194|192|195|195
06508|101376|/equities/charoen-pokpha|JKSE/MSCI_EEM/EMCONSGROWTH||5550|5525|5425|5300|5275|5275|5250|5150|5075|5100|5075|5025|5075|5025|5100|4780|4780|4820|||4900|5100|5175|5100|5200|5225|5225|5225|5200|5200|5200|5200|5200|5250|5200|||5225|5175|5225|5275|5375|5375|5275|5175|||5300|5300|5300|5000|4860||4950|5000|4820|5025|4950|5000|4990|4950|4860|5075|5025|||||||5275|5325|5225|5350|5200||5250|5175|5225|5300|5300|5275|5300|5325|5150|5225|5250|5150|||5175|5100|4890|4830|4900|4930|4840|4890|4890|4910|4740|4800|4720|4800|4750|4800|4900||4760|4750|||4710|4840|4720|4640|4440|4480|4530|4550|4500|4590|4600|4550|4560|4630|4680|4730|4730|4730|4680|4660|4770|4820|4920|4950|4960|4970|5025||5025|5025|4980|||5000|5025|5025|5075|4970|5000|5125|5050|5000|5075|5025|4980|5050|5100|5025|5000|5200|5050|5275|5275|5275|5425|5450|5400|5400|5500|5400|5450|5475|5600|5600|5650|5675|5550|5475|5500|5375|5375|5800|5425|5450|5050|5250|5050|4950|5200|5200|5350|5225|5200|5200|5100|5450|5550|5575|5675|5625|5450|5525|5425|5425||5375|5375|4970|4970|4950|4910|4900|4950|5075|5025|5000|4990|5000|4910|5025|5000|5025|5000|5125|5175|5200|5325|5225|5150|5125|5125|5200|5225|5225||5275|5325|5325|5250|5250|5300|5125|5100|5025|5075|5100|5200|5175|4960
06509|102979|/equities/chitose-intern|JKSE||140|140|140|143|140|143|137|136|135|137|136|135|141|140|136|138|142|133|||131|130|136|137|138|136|137|139|141|141|143|140|144|143|142|||144|139|138|134|134|131|131|132|||137|137|135|130|140||147|142|139|139|138|140|139|140|139|133|139|||||||139|140|140|135|137||133|135|137|139|146|146|148|149|144|147|157|160|||158|160|163|151|142|142|142|142|142|139|136|140|139|142|142|146|145||154|175|||192|224|198|147|152|153|159|155|158|158|160|161|168|164|161|160|160|157|171|175|173|169|165|165|170|168|168||165|174|168|||158|167|163|162|170|169|169|173|170|174|176|166|174|175|175|178|177|182|178|175|172|175|170|175|174|174|170|177|173|175|181|178|173|175|181|174|176|180|179|170|179|180|177|177|177|175|186|182|180|183|180|180|181|181|180|180|180|180|180|181|181||181|181|181|181|182|181|181|179|181|182|183|181|185|182|184|185|189|185|185|186|185|186|197|222|186|185|183|185|185||185|184|186|183|186|192|194|182|177|190|198|198|200|202
06510|985288|/equities/cikarang-listrindo-tbk-pt|JKSE||685|690|675|675|675|665|660|645|645|640|640|630|630|630|620|615|615|610|||615|620|615|625|620|625|665|665|665|665|665|660|660|670|670|||665|670|675|670|670|665|675|670|||675|675|680|680|680||680|675|675|685|680|685|680|680|680|680|680|||||||685|685|680|680|685||685|690|690|690|695|690|690|690|690|690|690|685|||690|685|675|680|685|685|705|705|705|700|700|700|705|700|705|700|700||700|695|||700|700|705|700|705|705|700|700|700|695|695|705|700|705|710|710|710|710|715|710|715|705|705|710|710|700|705||710|705|705|||690|685|690|670|680|685|685|685|690|695|705|730|730|730|730|720|725|715|710|705|710|720|720|720|730|720|720|715|715|715|710|705|705|715|705|710|705|705|710|710|715|725|740|715|715|725|730|730|735|730|745|745|740|740|740|745|745|740|750|755|750||750|760|760|755|755|770|765|750|750|760|760|755|755|755|755|755|755|750|755|760|765|755|755|760|765|760|760|750|770||785|785|785|790|750|750|730|735|725|735|740|735|735|730
06511|1159433|/equities/cipta-selera-murni-pt|JKSE||2690|2780|||2840|2850|||||3100|||||||||||||||||||||||||||||||||||||||||||||||||||2870|||||||||||||||2860||||||||2850|||||||||||||||||||||2860||||||||||||||||2790|||||||2790||||2790|||2840|2740||2800||2880|2880||||||||||||3190|3000||3130|||3130||3130|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06512|101378|/equities/ciputra-develo|JKSE/MSCI_EEM_SMALLCAP||1270|1230|1230|1215|1215|1165|1130|1130|1130|1130|1130|1120|1100|1090|1095|1125|1095|1085|||1125|1120|1125|1140|1150|1145|1140|1150|1150|1115|1100|1170|1150|1150|1145|||1140|1135|1170|1160|1160|1135|1145|1145|||1155|1160|1200|1160|1130||1205|1185|1160|1160|1145|1140|1115|1110|1135|1135|1125|||||||1220|1280|1260|1330|1295||1300|1305|1300|1305|1310|1300|1290|1280|1225|1230|1215|1220|||1235|1235|1260|1255|1295|1320|1270|1290|1260|1240|1255|1265|1250|1240|1210|1220|1270||1255|1265|||1245|1250|1200|1195|1205|1250|1255|1250|1235|1220|1225|1220|1245|1220|1240|1225|1245|1230|1245|1265|1255|1255|1225|1190|1175|1165|1165||1170|1165|1150|||1155|1155|1130|1140|1145|1150|1165|1070|1100|1085|1110|1140|1150|1175|1150|1150|1130|1170|1135|1145|1120|1140|1120|1120|1115|1135|1150|1160|1125|1130|1105|1130|1130|1140|1125|1085|1120|1080|1110|1065|1035|1040|1040|1025|990|1015|1000|1030|1035|1025|1035|1060|1035|1015|1010|1030|1015|1005|1045|1045|1020||1010|995|1015|1030|1015|1020|1015|1040|1030|1060|1075|1070|1070|1050|1055|1090|1125|1125|1130|1140|1150|1170|1150|1135|1150|1155|1135|1110|1120||1130|1135|1100|1100|1095|1105|1110|1090|1105|1075|1065|1080|1115|1100
06513|1156364|/equities/cisadane-sawit-raya-pt|JKSE||630|610|605|600|585|595|605|615|595|595|575|590|590|590|570|520|492|462|||432|424|426|428|438|432|450|450|452|456|428|418|418|422|430|||428|430|432|428|424|422|418|414|||418|412|420|412|406||422|424|434|434|438|434|430|432|432|434|442|||||||444|438|432|442|428||444|458|456|462|462|456|450|442|442|440|436|420|||446|440|448|434|440|448|450|452|460|468|468|462|464|462|460|464|466||476|476|||472|476|468|470|466|486|486|488|488|476|488|490|490|480|492|490|490|488|490|480|480|478|480|476|476|476|478||472|476|470|||466|478|468|462|464|460|466|466|460|450|420|498|492|490|494|494|496|496|498|498|494|490|492|496|492|496|498|496|488|488|494|500|500|505|520|510|505|505|515|500|488|496|498|500|486|500|500|484|498|500|505|505|510|505|496|510|498|500|510|515|505||515|500|515|494|496|496|496|480|494|494|488|490|496|494|492|494|496|498|500|494|498|498|500|498|500|500|498|488|496||498|496|486|492|492|488|490|494|496|498|494|498|498|505
06514|1059849|/equities/cita-mineral|JKSE||2250|2250|2260|2300|2330|2300|2290|2270|2270|2280|2280||||||2300|||||||||||2300||||2300|2200||2250|||||||||2270|2280|||||||2300|||||2300|2320|2180|2180|1995|2150|1985|2030|||||||2250||||||2270|||2280|2280|2270|2280|2230|2130|2020|1895|1975|||1930|1960|1985|1995|1965|1960|1960|1980|1925|2060|2030|2030|2030|2090|2090|2190|2230||2050|2030|||2150|2280|2400|2660|2650|2650|2730|2750|2780|2750|2900|2700|2660|2840|2860|2850|2930|2790|2400|1995|2010|1990|1990|2010|1995|2020|1980||2110|2120|2060|||2190|2120|2130|2120|2150|2050|2020|2020|2030|2010|2040|2010||2010|2070|2080|2070|2120|2100|2090|2110|2200|2210|2390|2400|2060|2040|2120|2200|2150|2010|2000|1960|1955|2040|2090|1995|1970|2150|2000|2180|2220|1955|1945|1945|2000|2000|2000|2000|2000|2220|1840|2100|2300|2300|2330|2400|2430|2430|2460|2400||2430|2440|2470|2470|2420|2490|2460|2460|2520|2520|2520|2530|2460|2490|2460|2490|2500|2500|2450|2430|2490|2510|2570|2480|2490|2520|2510|2540|2510||2510|2470|2510|2530|2500|2570|2540|2600|2600|2490|2530|2490|2480|2490
06515|101381|/equities/citatah-indust|JKSE||16|16|15|14|14|14|14|13|13|13|12|12|12|12|12|13|12|13|||13|12|13|13|14|13|13|14|14|14|14|13|14|14|15|||15|15|15|14|14|14|14|14|||14|14|15|15|16||16|15|14|14|14|14|14|15|16|16|15|||||||16|16|16|16|15||16|17|17|17|16||16|16|15|15|15|15|||15|15|15|14|14|15|15|15|14|14|14|14|14|15|15|15|15||15|15|||15|15|15|15|16|16|15|15|15|15|15|15|14|14|13|13|13|13|13|14|14|13|13|12|12|12|12||12|12|13|||14|13|14|15|16|17|18|20|22|24|26|28|31|34|37|41|45||50|50|50|50||50|50||50||||||50|||50|50||50|||50|||||||50|||||50|50|||50|50||50||||50|50||50|50|50||||50||||50|50|50|50|50||50|50|50|50||||50||||50|50|||50|50||50|50||50|
06516|101382|/equities/citra-marga-n|JKSE||1505|1505|1530|1530|1530|1580|1500|1505|1505|1495|1500|1500|1510|1495|1495|1555|1520|1530|||1530|1500|1525|1525|1530|1540||1515|1560|1555|1555|1515|1540|1550|1515|||1515|1550|1520|1520|1520|1520|1525|1525|||1550|1550|1550|1595|1555||1555|1550|1550|1550|1550|1550|1560|1570|1565|1565|1575|||||||1580|1625|1625|1595|1585||1580|1610|1635|1615|1600|1600|1575|1555|1580|1560|1560|1570|||1545|1540|1530|1530|1525|1545|1525|1535|1545|1515|1520|1530|1555|1510|1515|1505|1500||1500|1515|||1520|1510|1505|1505|1505|1500|1540|1520|1515|1515|1515|1520|1550|1550|1515|1520|1510|1525|1520|1515|1500|1510|1530|1540|1545|1525|1535||1665|1695|1690|||1700|1660|1670|1685|1685|1695|1645|1550|1565|1520|1585|1560|1570|1575|1575|1575|1575|1500|1520|1520|1505|1510|1510|1550|1530|1580|1570|1595|1595|1600|1550|1550|1600|1575|1575|1590|1590|1605|1625|1535|1520|1500|1490|1485|1505|1515|1555|1530|1540|1545|1565|1585|1555|1560|1545|1545|1545|1540|1540|1535|1545||1555|1570|1570|1565|1575|1575|1600|1595|1625|1620|1635|1625|1610|1600|1610|1620|1620|1635|1620|1620|1645|1630|1635|1635|1655|1645|1645|1635|1655||1675|1665|1650|1640|1640|1655|1655|1655|1655|1680|1660|1670|1685|1685
06517|1118028|/equities/citra-putra|JKSE||258|258|236|216|216||||216|216|||216||216|216|240|266||||294|294||326|362|362|330|330||||||||||||330||||||||||||||330|360||||||360|||||||||||||||||||||||||||||360|330|320||292|266|242||220|200||196||196|196|179|163||149|136|||124|113|113|103|94|86|94||86|86|87|95|95||95|95|105|107|118|118|117|118|118||118|118|128||130|144|144||||144|144|||||160|162||||||||180|180|180||180|180|||||||180||||||||||||||200||||||||200|200|200|200|200|200|200||200|||||200||||||220|220|222|224|226|228|230|232|234|236|238|240|242|250||250||||256||256||258|258||||258|||||258|||240
06518|945180|/equities/citra-tubindo-tbk-pt|JKSE||1300|1300|1190||1090|||||||1090||||1090|1080|1075|||||1075|||||||1165||1265|1375|1400|1285|||1425||1325|1325|1320|1425|1575|1750||||1770|1615||||||1790|1795|1800|1690|1545|1405|1540|1710|1900|||||||1900|1870|1700|1550|1460||1340|1340|1225||||||||1120||||1020|1010||990|||||1075|||1125||||1025||||1100|||||1080||||||1200|1200|1150|1250|1350|||1500|1480|1480|1350|1325|1205|1205|1205|1260||1305|1435||1435|1315|1200|||1200|1280||1345|1285||1200||1100|1220|1180||1175|1300|1195|1090|1200|1205|1335|||1480|1485|1400|1490|1400|1280|1170|1080|1180|1100|1075|1185|1315|1460|1340|1220||1345||||1490|1490|1390|||1390|1540|1540|1550|||1425|||||1425||1425||1430|1300|1240|1240|1240|1240|1350|1485|1650|1800|||||||||||2000|||||||||||||||||2090|2100|||||
06519|101526|/equities/nirvana-develo|JKSE||140|140|140|140|140|140|140|140|140|140||140|140||140||140||||141||140|||140|140|140||140|140||140|140|140|||140|140|140|140|||141|141|||141||141|141|140||141|141|141|140|140|141|141|140|140|140|140|||||||140|140|140|140|140||140|140|140|140|140|140|140|140|140|140|140|140|||140|140|140|140|140|140|140|140|140|140|140|140|140|140|140||140||140|140|||140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140||140|140|140|||140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|139||140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140||140|140|140|140|141|141|141|140|141|140|141|141|140|140|141|141|141|141|139|140|140|140|140|140|140|140|140|140|141||141|141|141|142|141|141|141|141|142|144|142|142|142|146
06520|101383|/equities/clipan-finance|JKSE||472|474|474|476|474|474|476|472|478|478|480|480|494|496|498|500|494|494|||480|478|476|486|490|498|498|496|500|500|492|498|505|515|510|||488|490|492|482|482|480|482|482|||476|486|490|488|492||496|490|492|498|500|494|492|488|500|505|505|||||||520|510|505|510|496||510|520|525|540|510|505|505|510|500|492|492|496|||492|490|486|484|488|492|494|498|498|492|490|484|480|480|478|476|476||472|470|||476|478|476|476|480|482|482|482|484|486|486|488|490|500|498|500|505|500|500|500|498|492|500|505|505|500|494||490|490|488|||480|484|484|480|480|480|478|474|488|500|525|510|500|515|535|498|498|500|520|494|490|494|486|484|488|488|494|486|474|468|480|486|484|492|500|496|488|468|486|498|496|496|496|476|474|494|500|515|515|515|530|540|545|525|510|510|510|520|540|560|550||525|540|560|560|565|580|575|590|590|595|585|600|600|605|590|590|590|590|605|575|585|595|615|620|635|620|630|620|645||670|650|665|680|695|705|695|700|675|670|670|650|650|685
06521|101384|/equities/colorpak-indon|JKSE||1090|1090|1085|1100|1115|1120|1120|1280|1270|1260|1230|1210|1175|1180|1105|1100|1085|1070|||1075|1070|1060|1075|1080|1085|1080|1080|1085|1075|1070|1075|1075|1075|1075|||1075|1085|1080|1070|1060|1080|1060|1070|||1045|1060|1060|1045|1030||1025|1005|995|1000|1000|1005|1000|1000|1000|1000|1010|||||||1005|1010|1005|1010|1005||1010|980|980|985|985|980|980|980|980|980|980|980|||980|980|980|980|980|985|985|980|985|985|990|990|985|990|985|985|990||985|985|||980|980|980|980|980|985|985|985|980|980|985|985|990|990|990|990|990|995|1000|995|995|990|985|985|990|985|985||985|990|990|||975|980|980|980|980|985|975|980|985|985|995|985|985|995|995|990|985|1000|995|995|1005|1000|1005|1005|1010|1000|995|1000|1000|1000|1000|985|985|980|980|980|980|980|985|985|955|945|950|945|950|950|955|955|960|960|965|965|965|965|970|965|970|965|965|965|960||970|975|975|975|975|975|975|970|980|975|980|985|975|985|985|990|985|990|985|980|985|985|985|985|985|985|985|985|990||990|995|995|990|985|985|980|980|980|990|985|985|985|980
06522|1137585|/equities/communication-cable-systems-tbk-pt|JKSE||356|364|366|366|372|370|374|372|374|378|372|386|386|382|378|380|390|372|||380|382|388|386|388|390|388|396|400|400|404|404|398|400|392|||384|386|388|392|386|388|388|386|||386|384|386|388|386||386|386|386|394|386|382|390|396|392|390|406|||||||398|398|396|400|398||402|406|410|400|410|422|424|420|480|408|398|390|||398|390|400|400|400|398|398|392|410|412|414|420|422|424|438|444|442||444|444|||446|446|430|450|450|452|442|424|446|446|450|456|460|456|456|446|460|442|432|436|440|458|466|470|478|478|478||470|500|482|||498|500|480|520|515|505|505|498|494|490||530|535|525|525|530|535|520|525|484|486|442|448|450|454|450|466|450|460|460|464|482|470|492|494|496|505|500|500|500|500|500|505|505|500|500|505|505|510|525|550|535|535|540|550|560|590|580|595|575|565||565|565|560|565|550|530|540|565|590|620|610|600|595|595|620|600|585|635|600|610|600|600|600|600|610|620|590|600|570||595|625|630|635|610|610|515|525|530|520|520|600|595|610
06523|1096524|/equities/cottonindo-ariesta|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06524|101385|/equities/cowell-develop|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06525|1179332|/equities/damai-sejahtera-abadi-tbk-pt|JKSE||220|228|220|216|216|218|220|214|218|218|216|222|220|210|212|216|208|197|||204|208|206|208|206|206|204|204|198|198|198|196|198|198|198|||198|198|198|199|199|200|200|198|||198|200|200|200|202||202|202|204|206|202|206|208|206|206|208|204|||||||206|204|204|204|204||206|206|206|204|202|208|208|206|208|204|204|208|||210|216|210|206|214|206|208|208|218|220|224|224|228|228|228|228|226||226|226|||222|230|232|230|228|224|224|222|220|220|218|214|214|212|214|212|214|212|208|206|206|206|200|198|198|199|197||196|195|193|||188|185|186|187|187|185|188|188|185|187|185|187|187|187|187|188|190|184|187|186|193|193|194|195|197|196|198|198|198|197|200|195|196|196|196|200|204|204|204|216|195|197|202|202|204|198|204|199|196|194|199|199|199|197|196|196|199|202|204|204|200||199|198|192|190|192|191|191|191|181|181|179|179|177|180|188|174|178|179|181|181|179|179|182|182|183|190|189|195|188||198|206|202|204|238|246|230|230|216|190|186|202|204|236
06526|1155552|/equities/dana-brata-luhur|JKSE||715|715|710|710|710|700|710|710|725|720|710|695|680|680|680|665|645|635|||680|685|695|695|705|710|705|705|705|705|700|700|715|710|710|||715|710|750|750|750|750|745|750|||735|735|730|730|735||765|755|755|775|770|775|780|775|770|775|770|||||||765|755|750|760|760||785|780|775|785|790|790|785|785|775|780|770|770|||765|765|765|765|760|760|765|765|765|770|760|765|770|780|775|770|765||760|765|||760|760|760|770|770|770|760|760|745|755|765|770|775|785|785|790|795|785|780|775|770|780|785|795|780|775|775||780|780|780|||770|760|755|755|760|760|750|745|755|770|795|790|790|790|790|760|750|750|750|750|750|745|740|755|750|760|755|755|755|760|760|745|750|760|755|755|750|745|765|780|785|785|790|780|780|790|795|800|800|805|800|810|810|805|810|810|815|815|825|825|825||825|825|840|835|840|845|840|835|860|845|840|845|855|855|825|825|810|830|835|835|825|820|815|815|820|815|815|820|830||825|830|835|845|850|850|860|845|845|850|840|860|860|865
06527|945182|/equities/danasupra-erapacific-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06528|101386|/equities/darma-henwa-tb|JKSE||70|70|64|67|69|68|67|68|63|63|59|58|60|58|58|58|57|57|||57|57|57|58|57|59|60|60|60|61|62|59|59|58|58|||59|60|60|59|58|58|59|58|||58|58|60|60|60||62|61|61|63|65|66|64|63|64|64|64|||||||64|63|63|62|63||63|64|62|61|62|63|60|58|56|57|59|58|||58|59|59|57|58|57|57|57|58|59|60|60|56|57|57|58|58||57|56|||56|57|58|57|59|59|59|58|57|59|60|62|63|65|66|64|64|64|62|64|65|66|65|66|68|67|68||60|61|60|||60|59|59|60|61|61|65|74|75|75|81|80|85|82|79|71|70|69|70|70|72|73|70|71|73|75|74|73|71|73|75|73|77|72|86|87|84|82|80|78|76|74|77|77|76|78|79|79|81|80|80|79|76|77|76|74|75|76|81|82|85||79|71|77|67|66|66|66|66|67|68|66|66|67|67|68|69|68|70|67|65|68|68|63|62|62|61|63|63|60||60|61|61|60|60|59|61|59|57|58|54|54|55|56
06529|1141286|/equities/darmi-bersaudara-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|20|||||||22|24|26|28|31||34|37|41|45|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50||||||||||||||||||||||||||||||||||||||52||79||121|186|248|||330|440|585|605|625|610|600|570|575|570|565|575|580|575|565|550|530|550|565|535|498|484|468|478|478|484|484|482|482|492|480|474|476|478|476|480|472|474|478|472|464|472|476|482|488|414|410|414|414|412|416|418|410|412|420|426|378|374|360|366|364||368|372|366|360|366|368|376|360|348|336|340|346|326|300|270|274|272|272|276|280|272|270|266|270|276|282|266|230|224||226|232|238|199|202|206|198|194|184|182|184|186|166|160
06530|101387|/equities/darya-varia-la|JKSE||1575|1570|1565|1570|1565|1555|1555|1535|1530|1525|1520|1505|1500|1500|1575|1620|1590|1585|||1540|1565|1560|1570|1575|1570|1555|1560|1565|1550|1540|1535|1540|1540|1510|||1520|1505|1520|1500|1500|1500|1500|1500|||1485|1495|1500|1545|1530||1515|1435|1430|1435|1415|1415|1440|1430|1470|1480|1485|||||||1455|1500|1480|1500|1480||1460|1490|1515|1510|1390|1390|1395|1400|1410|1420|1430|1465|||1470|1490|1530|1555|1590|1635|1630|1640|1645|1645|1650|1645|1655|1650|1655|1650|1650||1660|1645|||1650|1655|1655|1665|1685|1690|1665|1665|1665|1675|1700|1655|1680|1680|1675|1695|1695|1695|1700|1690|1700|1695|1690|1695|1695|1665|1655||1665|1650|1650|||1645|1655|1685|1660|1665|1660|1650|1660|1660|1660|1660|1665|1690|1695|1670|1670|1675|1680|1685|1680|1680|1680|1685|1685|1685|1665|1665|1670|1670|1670|1740|1725|1665|1865|1935|1920|1890|1885|1925|1930|1950|1955|1955|1940|1935|1945|1950|1960|1965|1970|1980|1970|1975|1985|1985|1990|1975|1980|1975|1975|1995||1985|1990|1990|1985|1985|1980|1970|1965|1990|1970|1975|1990|1990|1965|1965|1975|1980|1985|1980|1995|1995|1995|1990|1995|2000|1995|1990|1990|1995||1995|2000|2000|1990|1995|1990|1995|1995|1995|2000|2000|1995|1980|1980
06531|1175870|/equities/dci-indonesia-tbk-pt|JKSE||38125|||38100|38000|38100|38000|37250|37000|36375|35500|35500|35400||35200|35150|35150|35150|||35150|36500|35600|36800|35250||35600|35800|36000|36000||36400|36350|37000|37475|||37700|37450|37450||37500|||37600|||35500|35725|35975|36000|36000||36000|36375|36375|36150|36150|35500|35250|35250|35250|35225|35225||||||||35000|35000|35550|35525||35525|35500|35500|35800|35825|35825|36500|36500|36550|36575|34800|34800|||34800|34800|34800|34800|34800|35000|35000|35850|36000||36000|36500||36725|36725|36475|36000||36600|36375|||36550|37075|39575|36000|36000|38500|38500|38450|38900|38900|||39500|39575|39875|39875|39875|39950|40000|40000||41000|42250|42500|42700|42725|42750||43000|43000|43500|||43900|42825|42825|42850|42800|42900|47500|42000|43500|43825|44100|44050|45000|45125|48075|40075|42475|42525|42350|42900|53600|49225|41025|34200|33200|34600|34250||34300||||34500||||34500|34500||34500|34500|33000|33400|34000|34450|||||34675||34675|||34700|34775||34675|||34700||||34700|34700||34000|34000|33600|||33600|33600|33550|33550|34000|34000|34250|34325|34325|34300|34300||34400|34500||34500|34650|34650|34475|||34500|34500|34550|34550|34500|34000|34000|34000|35450||35450|35450|34950
06532|101224|/equities/delta-jakarta|JKSE||3010|3000|3000|3010|3030|3030|3010|3010|2950|2820|2780|2790|2740|2750|2900|2880|2860|2840|||2830|2890|2910|2930|2960|2970|2960|2970|2970|2910|2960|3010|3030|3360|3270|||3190|3190|3230|3250|3230|3230|3220|3200|||3190|3190|3210|3200|3200||3200|3230|3220|3240|3230|3230|3230|3220|3260|3280|3280|||||||3320|3300|3280|3300|3330||3400|3390|3410|3410|3370|3360|3310|3320|3330|3350|3340|3350|||3350|3350|3360|3350|3380|3380|3380|3400|3380|3370|3400|3410|3410|3440|3400|3400|3380||3400|3400|||3390|3390|3390|3390|3370|3400|3400|3490|3500|3500|3490|3490|3510|3530|3510|3530|3530|3540|3550|3540|3550|3550|3510|3550|3550|3550|3560||3530|3540|3510|||3500|3500|3500|3500|3500|3500|3500|3500|3500|3500|3550|3540|3530|3530|3530|3520|3510|3510|3500|3530|3510|3530|3510|3530|3540|3600|3510|3570|3560|3550|3550|3560|3530|3570|3560|3570|3570|3550|3570|3570|3580|3560|3560|3560|3560|3580|3590|3600|3620|3620|3620|3610|3610|3620|3620|3630|3620|3630|3630|3650|3650||3680|3660|3680|3680|3650|3690|3680|3660|3690|3690|3690|3690|3700|3690|3690|3690|3690|3700|3730|3710|3720|3700|3700|3690|3700|3710|3710|3700|3710||3710|3720|3730|3720|3740|3740|3740|3730|3800|3820|3830|3860|3890|3880
06533|101388|/equities/delta-dunia-ma|JKSE||640|630|635|625|610|600|595|590|580|570|575|575|565|555|515|494|474|470|||500|510|510|510|535|540|550|540|555|575|555|550|550|570|555|||550|535|560|575|575|565|555|550|||540|555|525|500|510||500|498|482|474|470|468|460|440|430|436|438|||||||434|424|404|408|396||410|410|418|418|408|414|406|424|428|418|424|360|||368|362|342|334|334|328|330|334|334|326|324|326|332|342|342|342|352||356|350|||358|362|364|360|374|380|378|386|388|390|370|396|390|398|394|394|396|398|400|392|390|382|378|376|376|364|366||352|350|352|||344|350|356|352|350|350|356|342|344|348|358|360|364|356|358|362|356|364|360|364|364|372|378|388|384|392|390|384|382|376|384|386|374|382|390|374|360|360|346|372|382|388|394|388|374|386|410|418|535|520|550|555|565|555|515|500|510|510|525|505|494||486|470|494|444|440|436|424|414|420|426|420|402|402|404|406|416|408|414|416|412|410|410|422|418|412|414|394|380|386||390|392|388|388|388|382|390|392|392|382|392|396|398|402
06534|101225|/equities/destinasi-tirt|JKSE||238|238|232|232|228|222|218|218|214|214|210|212|216|212|204|204|200|197|||197|196|190|186|185|185|185|179|180|186|187|189|189|189|190|||192|193|187|189|189|188|188|188|||187|187|190|194|204||204|204|208|185|185|186|202|202|202|200|200|||||||202|202|202|202|202||200|206|212|216|216|214|212|212|212|212|214|212|||220|216|214|214|226|232|234|238|224|220|218|216|214|212|212|214|212||214|212|||218|218|218|220|220|220|218|210|214|214|214|216|216|214|218|216|216|216|218|218|220|220|220|222|218|222|220||220|230|224|||224|224|224|224|226|232|232|234|240|258|260|260|260|264|266|268|268|266|278|268|276|280|284|288|282|288|288|296|284|276|304|306|306|306|314|316|310|318|328|310|320|316|318|316|320|308|314|338|342|366|346|346|356|394|316|356|402|476|382|390|388||386|378|378|366|362|352|370|390|312|250|250|250|258|262|258|256|262|254|240|232|232|230|230|224|222|220|218|218|218||218|218|218|216|216|214|212|212|210|210|210|210|212|212
06535|1097838|/equities/dewata-freight|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6||5|4|||3|4|5|6|7|8|9|10|11|12|12|12|12|12|11|10|10|10|10|10|11|10|10|11|10|9|8||9|10|11|||12|13|14|15|16|17|18|20|22|24|26|28|31|34|37|41|45|50|50|50|||||50||||50|||||50|50||||50|50|50|50|||50||50||50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50||50||50|50|50|50|50|50|50|50|50|50|50|50
06536|101389|/equities/dharma-samuder|JKSE||57|56|55|55|52|53|54|53|51|51|51|50|51|50|51|50|50|50|||51|53|51|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||51|50|50|50|50||51|51|51|55|56|57|56|57|57|57|58|58|||56|56|59|58|58|59|58|59|59|60|60|61|59|62|61|61|61||59|60|||60|61|61|62|62|61|62|62|62|62|62|62|64|65|65|65|64|64|63|63|64|66|67|68|68|68|70||68|68|69|||70|71|70|73|73|72|73|72|72|72|73|73|71|73|73|73|74|74|73|73|73|73|73|73|73|73|74|74|73|73|73|73|72|73|73|73|71|71|74|78|80|80|82|79|78|77|78|79|79|79|79|81|81|81|81|82|82|83|82|83|81||81|81|82|79|80|82|78|76|75|73|71|72|72|72|71|72|72|72|73|73|72|72|74|73|73|72|72|72|72||72|71|73|71|72|72|72|72|72|72|73|73|73|74
06537|101390|/equities/dharma-satya-n|JKSE||635|620|625|625|635|625|620|625|630|655|620|615|610|610|615|620|620|650|||650|665|655|660|660|660|670|655|665|655|635|665|655|650|650|||650|650|650|655|665|655|695|695|||650|670|670|680|680||635|670|680|655|700|690|680|655|650|635|635|||||||675|700|715|680|675||650|640|645|650|600|615|670|655|640|630|610|585|||585|590|560|535|510|520|515|510|505|515|520|520|525|510|515|515|515||515|515|||525|520|535|510|510|510|510|515|515|520|520|530|540|545|550|540|550|550|545|535|535|530|540|540|545|530|545||555|540|540|||550|550|550|550|545|535|530|535|545|545|550|530|530|535|540|540|560|555|545|555|550|540|540|550|550|545|555|555|550|550|555|560|560|565|565|555|555|550|570|575|580|580|575|590|575|595|585|600|615|600|600|605|610|620|610|615|600|615|640|620|610||590|605|625|605|600|610|585|585|595|580|595|595|580|575|590|590|590|590|595|595|580|590|615|605|610|610|620|595|600||585|590|595|590|595|580|585|600|605|585|585|575|585|615
06538|1170439|/equities/diagnos-laboratorium-utama-pt-tbk|JKSE||206|208|212|212|210|206|208|208|208|210|206|216|214|216|210|206|210|216|||222|228|222|230|230|232|230|232|234|236|232|240|250|258|260|||252|254|256|252|254|254|262|268|||310|312|342|340|340||334|340|336|334|330|322|328|322|356|322|318|||||||314|308|304|314|320||312|318|318|316|340|346|348|338|338|390|364|292|||320|326|286|284|284|288|284|260|262|260|260|258|260|256|256|256|258||254|254|||256|262|262|260|258|264|262|264|266|268|272|274|272|274|270|254|254|256|256|256|258|258|258|256|256|252|252||246|256|262|||268|272|278|290|284|278|264|280|262|272|272|272|276|296|274|276|274|280|270|272|272|270|268|266|268|266|268|266|266|276|274|272|278|280|280|280|278|278|298|302|280|278|276|278|276|272|272|280|280|278|276|280|280|278|272|276|276|284|280|272|230||222|218|230|218|208|194|194|192|190|191|186|185|188|186|189|185|186|188|192|192|182|178|177|175|173|174|175|175|173||171|173|172|175|175|173|175|172|173|178|180|182|188|188
06539|1156799|/equities/diamond-citra-propertindo-pt|JKSE||6|6|6|6|7|7|7|7|7|7|6|6|6|5|5|5|5|5|||4|4|5|5|5|5|5|5|5|4|5|5|5|6|5|||5|6|5|6|5|6|5|6|||5|6|5|5|5||6|5|5|6|6|6|6|6|6|5|6|||||||6|6|5|4|4||4|5|5|5|5|6|6|6|7|7|6|6|||6|7|7|7|6|7|8|9|9|8|7|6|6|7|7|6|7||7|7|||7|7|8|9|10|11|12|13|12|11|10|9|8|7|6|5|6|6|6|6|7|8|8|8|8|8|9||9|10|11|||12|13|14|15|16|17|18|20|22|24|26|28|31|34|37|41|45|50||50|||||50|||50||50||||50|50||||50|50|||50||50|||50|50|50|50|||||50|||50|50|||50||50|50|50|50||50||50||||50|50||50||||50|50||50|||50|50|||50||||||50||50|||50||50
06540|1156578|/equities/diamond-food-indonesia|JKSE||730|745|795|745|710|710|710|700|700|695|695|695|695|695|695|695|690|690|||695|700|705|710|720|720|720|725|725|725|725|725|730|730|730|||735|735|735|735|735|740|735|735|||740|735|735|735|735||735|740|740|745|750|755|760|760|770|770|770||||||||770|770|765|770||775|780|790|795|810|810|805|805|805|800|810|800|||810|810|795|800|800|800|800|805|795|795|800|820|820|840|810|805|800||795|800|||805|800|785|780|790|800|815|815|815|815|815|810|815|810|810|810|820|810|810|815|805|815|815|815|820|815|815||815|815|815|||815|805|810|815|810|810|815|815|815|810|805|850|820|820|815|820|805|820|820|820|820|820|815|820|815|815|820|825|820|820|820|820|815|820|820|815|805|810|805|815|815|815|810|815|820|820|820|820|815|810|815|815|815|825|825|825|820|820|820|820|830||825|825|825|820|825|820|810|810|820|815|820|815|815|815|815|820|820|820|815|825|815|830|835|820|835|835|840|830|840||835|840|840|840|840|830|830|835|835|840|830|825|835|840
06541|102977|/equities/dian-swastatik|JKSE||283000|280000|277500|280000|275000|270025|268700|268700|269000|270000|250000|243000|241175|239000|239000|240000||240000|||210050|220000|205000|200500|192000|196000|197000|193500|195050|211000|212000|212000|212000|197700||||178000|156600|130500||128000|128000||128000|||128000|125000|125000|122750|123000|||125000||125000||123000|123000|||123000|123000|||||||123000|115250||123000||||123000|123000|112500|||125000|125000||121275|121250|105000|||119975||119975|128950||||128975|129950|130000|||120250|115025|128500|128500|||120500|120500|||120000|120000|125000|143525|144000|144225|143450|147500|147975|147700|134500|135500||142000|134000|122475|111225|98150|89925||||77100|77000||77000|77000||||80000|||80000||80000|78000|80475|80700|82000|78800|68700|59100||||||51500|||51500|51500||51500||51500||51500|51000||51000|||51000||50000|||51000||51000|50500|50500||50050|||50000|51000||51350||51350||51300||51300|||51500|||||51200|||||51000|50800|50800|50800|||50800|50200|||50200|49000|||48000|50500|50500|51300|51000|51200|51200|51000|51000|48000||51500|53000|||||54525|55000|56025|51025|49000|46000||
06542|1153258|/equities/digital-mediatama-maxima-pt|JKSE||133|132|136|137|136|139|128|127|127|127|128|127|127|127|129|129|129|125|||128|134|126|126|126|126|132|140|130|119|109|103|99|93|88|||85|85|85|85|85|82|75|69|||63|70|77|||||||||||85|92|93|92||||||||99|101|104|109||123|132|135|136|142|146|152|156|158|158|159|161|||170|182|177|184|188|200|198|216|230|258|230|240|246|246|246|256|266||252|254|||256|262|262|280|274|274|278|280|286|294|296|306|310|308|288|282|290|284|290|296|300|302|306|326|296|314|324||314|252|246|||252|252|256|254|250|262|272|256|260|266|278|282|290|286|288|296|294|304|312|304|284|288|288|288|278|290|312|298|286|282|286|292|296|312|326|320|300|286|294|322|322|374|358|390|440|464|470|486|476|474|480|478|474|468|486|450|448|444|426|416|414||412|398|394|374|374|370|356|348|338|330|320|322|332|318|314|308|312|300|296|244|250|246|236|228|242|252|250|236|258||244|270|294|312|344|344|354|372|336|350|354|378|444|448
06543|1167988|/equities/djasa-ubersakti-tbk|JKSE||12|12|11|11|11|11|10|10|10|10|10|10|11|10|11|10|9|9|||9|9|9|10|11|10|10|11|10|10|11|10|9|10|10|||10|10|11|12|13|14|14|13|||12|11|10|9|9||9|10|11|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45||50|||50||50|||||50|50||||50||50|50|50|50|||||50||50|50|||50|50|50|50|50|50||50|50|50|||50|50|50|50|||50|50|50|50|50|50|50|50|50||50|50|50||||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|52|51|51|52|52|52|53|53|51|51|53|54|57|59|59|58|56|55|55|53|51|54|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50
06544|1141614|/equities/dms-propertindo-tbk-pt|JKSE||9|8|8|8|8|9|9|9|10|10|10|10|10|10|11|11|12|11|||11|10|10|11|11|11|11|11|12|13|14|13|12|11|10|||10|10|9|8|7|6|6|6|||6|6|6|7|8||9|10|11|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50
06545|962002|/equities/dua-putra-utama-makmur-pt|JKSE||50|46|42|39|36|35|33|32|31|29|28|26|24|22|22|20|19|18|||17|17|16|17|17|16|17|17|16|15|14|14|14|14|13|||13|13|13|13||13|13|14|||13|14|13||12||13|14|15|15|15|16|17|18|19|19|19|||||||20|20|21|21|20||19|19|21|22|22|23|24|24|24|24|24|25|||24|23|24|24|24|24|24|25|25|24|23|22|23|23|25|25|25||25|23|||24|26|26|26|27|28|31|29|27|25|25|25|25|25|25|26|27|27|27|29|27|25|25|27|29|32|34||37|39|40|||40|40|38|36|34|32|31|30|30|30|31|30|31|30|29|28|27|27|28|28|27|27|26|27|27|26|26|27|27|27|27|27|27|26|27|27|27|27|27|26|25|25|26|26|26|26|26|26|26|26|25|25|27|27|28|29|30|32|33|33|33||33|33|32|30|29|29|28|28|28|29|28|26|24|25|27|29|32|35|38|40|39|37|35|33|30|28|26|24|22||20|19|18|17|16|16|17|16|15|16|17|18|20|22
06546|101392|/equities/duta-anggada-r|JKSE||108|107|109|112|99|100|99|98|98|95|95|104|84|82|82|80|79|80|||81|87|98|73|80|87|90|87|88|89|88|90|90|91|91|||88|89|89|90|89|95|94|90|||89|93|94|100|97||97|100|100|100|97|99|97|101|104|108|108|||||||110|118|126|128|129||129|129|131|132|133|131|132|135|136|137|137|137|||139|139||137|136|132|135|138|135|136|138|138|138|139|140|140|137||135|135|||135|135|132|135|136|136|134|133|138|140|140|137|136|136|137|137|136|134|134|134|134|137|139|172|128|129|130||128|127|128|||127|125|127|129|133|133|132|132|128|132|138|136|139|137|140|141|150|156|178|132|139|132|137|132|138|136|137|138|144|127|128|134|131|133|129|133|130|130|131|133|133|131|136|134|133|135|138|133|133|133|133|133|138|135|140|131|132|140|132|140|139||140|140|141|140|140|143|148|145|147|140|139|140|145||146|147|148|146|145|150|150|160|160||160|158|161|165|165||165|164|168|166|168|165|178|154|152|146|141|148|148|146
06547|985737|/equities/duta-intidaya-tbk-pt|JKSE||380|380|376|374|394|370|368|360|372|370|370|372|370|368|358|362|360|324|||364|366|366|376|376|378|352|366|390|392|388|390|390|392|390|||394|398|394|394|394|394|392|386|||394|366|348|348|352||370|350|324|324|324|340|352|356|352|356|350|||||||358|358|358|348|358||366|366|366|362|362|368|372|374|406|406|344|340|||330|312|320|308|306|330|322|300|306|308|308|300|286|300|302|310|306||304|306|||310|310|312|308|308|312|308|310|322|314|308|304|302|306|310|308|306|304|300|290|290|280|304|296|294|294|288||288|288|286|||294|294|292|294|288|290|280|282|284|288|286|292|292|284|280|268|282|288|280|272|272|272|272|272|272|274|276|276|278|280|270|270|262|284|286|286|286|284|280|282|270|260|260|260|262|262|262|260|262|262|258|260|260|250|246|256|250|260|226|234|262||258|258|262|236|244|238|236|228|220|220|218|220|218|218|220|212|222|228|238|236|226|218|224|226|224|226|212|218|212||214|218|214|226|228|224|212|212|214|206|202|200|202|208
06548|101393|/equities/duta-pertiwi-t|JKSE||4000|4060|4060|4070|4080||4080|4080||||4100||4070|3970|4000|4000|4100|||3970|3900|3900|4000|4000|4000|4020|4020|4350|4000|4350|||4530|4430|||4350|4350|4500|4560|4500|4550|4460|4400|||4490|4530|||||||4600|4560||4560|4560|4580||4580|4530|||||||4520|4520||||||4550|4550|4560|4460|4500|4610|4620|4640|4530|4680|4700|||4700|4500|4660|4660|4660|4660|4750|4660|4730|4740|4540|4500|4560||4560||4640||4510|4510|||4640||4700|4560|4500|4700||4700|4800||4700|4760|4700|4710|4710|4770|4690|4640|||4790|4730|4760|4750|4690|4750|4650||4620|4660|4550||||4650|4700|4620|4500|4600|4370|4360|4540|4400|4540|4780||4620|4510|4470|4480|4520|4520|4560|4580|4680|4680|4480||||4700|4700|4440||4490||4490|4620|4480|4480|4490|4580|4650||4650||4700||4750||4780|4720|4790|4790|4740|4680|4600|4700|||4610|4720|4730|4730||4500|4430|4660|4600|4660|4740|4860|4660|4650|4600|4600|||||4610||4600||4600|4650|4650|4800|||4920|4850|4850|4850||4900|4890|4790|4800|4800|4800|4800|4800|4790|4790|4790|4650|4680|4620
06549|101391|/equities/dt-pertiwi-nus|JKSE||394|384|382|380|384|384|384|388|388|386|404|404|388|386|382|384|386||||382|386|388|388|384|386|386|396|392|396|388|398|400|402|398|||404|400|404|404|402|412|400|402|||416|416|406|420|422||400|390||430|420|408|422|400|406|412|410|||||||416|416|418|412|434||416|420|414|418|418|420|430|420|434|426|428|428|||426|424|426|426|424|422|414|408|408|398|398|398|398|402|402|400|406||400|394|||396|412|416|400|406|400|410|410|414|414||414|420|400|400|404|410|416|416|420|436|430|426|426|400|420|420||420|420|422|||446|442|442|462|452|464|468|476|458|486|466|468|474|470|470|468|474|474|482|482|482|488|488|482|500|498|498|494|494|498|498|476|496|492|492|498|496|496|500|500|530|525|515|510|510||505|505|484|515|505|520|476|476|474|472||446|462|460|456||456|450|444|444|442|440|436|440|440|432|440|446|444|442|438|442|434|436|438|426|422|414|410|418|420|416|414|418|418||422|406|408|406|410|412|404|404|402|400|400|398|406|404
06550|1057061|/equities/dwi-guna-laksana|JKSE||100|102|106|99|100|104|104|103|103|103|100|100|98|100|101|101|101|97|||102|99|102|98|99|98|100|100|101|101|100|102|102|98|98|||97|99|98|96|97|97|98|101|||106|103|110|111|110||115|110||115|115|115||118|120|113|108|||||||110|107|107|107|108||109|110|110|109|106|107|105|106|107|107|107|108|||106|106|106|106|107|106|107|107|106|104|106|108|107|107|105|103|105||105|106|||110|109|109|109|112|114|117|117|118|116|116|109|116|115|114|118|117|113|113|114|116|117|116|116|118|116|118||116|115|114|||110|115|116|116|117|117|123|123|122|116|121|124|123|121|123|126|125|121|121|128|128|128|128|126|127|129|128|130|130|131|129|126|130|129|131|131|133|131|135|138|139|142|143|108|121|127|122|122|120|119|122|124|125|121|120|119|119|120|120|121|120||120|119|118|120|121|120|122|123|123|121|121|124|122|125|125|128|128|129|131|135|132|132|132|133|133|134|136|137|137||134|135|133|133|134|133|134|133|134|132|134|130|139|140
06551|101394|/equities/dyandra-media|JKSE||85|83|84|83|82|83|84|83|84|81|81|81|82|82|81|82|81|80|||80|81|81|80|80|80|82|81|85|85|87|87|85|87|86|||87|87|88|88|90|88|88|88|||88|88|88|88|89||89|87|87|89|89|89|87|85|88|87|87|||||||92|93|95|97|98||90|84|81|82|82|81|81|82|81|82|81|81|||80|80|81|81|81|80|80|80|80|82|79|81|81|81|80|81|81||77|78|||76|77|77|77|78|78|78|78|79|80|79|80|80|81|79|79|81|81|83|84|83|84|84|84|85|84|83||85|85|86|||85|85|85|85|85|85|85|84|86|86|85|86|87|89|90|89|91|90|88|89|90|88|89|88|88|88|88|88|86|85|86|85|86|86|85|83|85|86|83|86|88|110|111|110|109|112|112|112|113|112|114|113|113|112|113|111|113|113|114|115|112||110|110|110|109|110|110|108|110|107|109|108|110|110|112|112|112|113|113|113|113|112|111|110|110|112|110|110|112|112||111|112|112|114|114|116|111|111|110|107|101|101|102|119
06552|101366|/equities/bw-plantation|JKSE||52|52|52|52|52|52|52|52|51|51|50|51|51|52|52|51|51|51|||51|51|51|51|51|50|50|51|51|50|51|53|53|53|54|||54|54|54|55|55|54|53|54|||54|55|54|53|52||53|51|51|53|54|51|51|51|53|53|54|||||||55|55|55|54|54||55|56|56|55|56|56|56|56|58|55|56|55|||56|57|57|55|61|52|51|51|51|51|52|51|52|51|52|51|51||51|51|||51|51|52|51|51|51|50|50|51|50|51|52|52|53|53|53|53|52|53|53|52|53|54|53|54|53|53||54|53|53|||53|54|53|52|53|53|53|53|53|54|55|55|55|55|54|56|55|55|55|55|55|56|55|56|57|57|56|56|56|55|56|56|55|56|56|57|55|55|56|56|57|58|59|57|58|59|59|57|58|58|58|59|59|60|60|60|60|58|59|59|59||59|59|62|59|58|57|58|58|59|59|59|60|59|59|60|62|63|62|61|60|61|60|58|57|57|57|56|57|57||57|57|56|56|57|57|57|57|57|57|57|57|57|56
06553|1141611|/equities/eastparc-hotel-tbk-pt|JKSE||126|125|126|126|125|125|124|123|125|125|124|124|123|122|123|123|118|119|||122|122|124|126|125|128|127|127|128|127|126|127|125|126|126|||126|125|126|126|126|125|125|124|||124|127|126|127|127||128|126|128|130|132|131|136|136|137|136|137|||||||139|139|138|137|137||136|138|136|136|137|137|137|137|139|136|135|135|||137|136|133|135|137|137|136|138|137|138|138|140|128|145|146|146|145||145|145|||144|143|145|145|147|146|146|146|147|146|145|145|145|146|145|143|142|139|142|146|147|148|149|148|147|147|147||149|148|148|||148|150|149|144|143|145|144|140|140|142|140|140|140|141|141|141|142|143|143|144|143|142|152|151|152|151|152|154|152|152|154|153|154|152|148|157|160|160|169|167|171|170|167|165|162|163|162|183|178|168|164|159|163|161|155|149|148|148|148|148|147||147|145|147|141|142|141|140|141|143|143|144|143|142|142|140|138|138|138|137|137|136|138|138|136|138|134|137|140|141||141|141|138|142|141|141|145|138|136|135|132|133|132|131
06554|102133|/equities/eka-sari-loren|JKSE||138|139|136|143|144|142|140|142|140|146|142|141|144|142|138|138|138|140|||141|140|137|146|150|149|142|140|145|143|148|142|137|137|131|||138|141|138|140|138|149|149|152|||137|126|142|142|140||145|139|144|152|146|147|150|144|149|149|153|||||||157|155|156|160|154||154|161|162|161|161|159|158|160|160|160|164|166|||170|165|168|168|168|171|168|171|171|171|167|171|170|176|173|169|173||172|178|||181|170|171|179|179|181|180|174|183|182|170|170|170|171|171|172|173|171|172|179|180|183|183|184|183|184|186||180|183|185|||188|187|189|189|190|193|191|191|195|195|192|200|200|200|192|198|191|206|206|208|208|210|214|218|214|220|218|218|214|214|212|214|220|234|248|248|248|226|234|228|242|232|236|240|226|236|242|242|250|256|254|248|185|186|187|187|190|188|190|190|180||183|183|186|185|194|190|190|190|195|195|195|195|190|196|196|193|190|182|188|192|193|192|193|190|190|186|188|186|185||187|192|192|192|190|191|195|196|197|197|190|202|195|169
06555|101395|/equities/ekadharma-inte|JKSE||218|218|218|218|218|218|218|214|214|214|214|214|212|214|214|214|214|218|||220|220|222|222|224|222|226|224|222|228|228|224|226|224|224|||234|238|236|230|226|226|230|230|||228|226|228|228|232||234|230|234|238|230|240|242|242|242|244|242|||||||244|246|244|242|244||246|248|248|248|248|248|246|248|248|248|248|250|||252|252|252|252|254|254|254|252|254|252|250|252|254|254|252|254|256||254|252|||252|252|250|250|250|250|248|248|248|248|246|246|248|248|246|248|248|250|250|252|250|250|250|252|250|252|248||248|244|248|||244|244|246|246|244|242|246|246|246|244|246|246|246|248|248|246|246|248|248|246|248|248|244|248|246|246|246|246|246|246|246|248|248|248|246|246|246|246|248|248|248|248|248|248|240|250|250|250|250|252|252|252|252|252|252|252|252|254|252|256|254||256|254|256|256|256|256|256|256|258|256|256|258|258|260|260|260|258|260|260|258|258|258|258|260|262|262|260|260|268||260|260|260|260|258|260|260|260|262|260|260|258|258|262
06556|101226|/equities/elang-mahkota|JKSE||434|446|430|440|446|416|420|396|388|392|388|390|386|390|388|380|374|352|||366|380|370|376|382|390|404|394|422|422|424|422|430|440|452|||442|442|450|442|428|416|426|430|||416|440|400|376|378||386|374|350|366|370|372|372|370|390|398|412|||||||430|428|424|436|438||436|432|440|440|444|432|434|436|448|414|452|456|||464|460|470|456|462|474|470|458|466|462|472|462|468|466|456|456|470||464|474|||472|474|462|484|494|464|468|470|496|520|525|535|535|535|555|550|550|545|555|560|575|555|555|565|565|575|585||590|565|560|||545|555|565|565|570|570|575|555|540|550|580|605|605|630|645|655|645|615|635|630|630|625|590|580|580|575|580|580|540|555|560|555|540|535|540|535|510|494|500|505|540|540|550|550|560|575|580|600|605|610|615|645|610|640|635|645|580|585|595|605|585||580|575|545|550|545|560|540|535|545|575|570|585|600|575|585|575|595|600|590|570|580|585|595|590|590|610|610|615|615||615|615|620|630|635|625|620|625|615|635|625|625|650|665
06557|101396|/equities/electronic-cit|JKSE||254|252|252|254|252|258|258|256|252|248|250|252|252|262|258|258|256|256|||250|254|258|254|244|244|250|248|250|246|248|248|250|252|252|||254|252|252|252|256|270|268|270|||270|266|266|272|268||268|268|270|256|268|264|266|268|284|266|264|||||||260|256|254|268|262||272|268|278|278|276|270|276|290|284|268|268|268|||276|278|264|270|278|280|266|264|266|262|262|266|268|262|264|268|268||274|266|||266|266|264|272|266|270|266|274|274|274|278|278|282|278|278|280|282|276|276|282|282|286|282|282|282|290|284||288|280|284|||288|286|290|292|274|294|300|304|306|308|304|298|310|312|316|312|314|314|322|316|316|324|312|322|334|320|322|324|328|332|324|320|334|334|340|334|328|326|320|338|342|328|334|348|350|368|376|390|384|368|366|370|368|374|392|396|448|408|338|324|348||350|352|352|356|350|334|332|320|356|346|350|350|352|352|360|358|356|352|354|360|360|360|360|360|360|356|408|360|360||358|360|360|360|358|360|354|356|364|380|380|378|404|404
06558|101397|/equities/elnusa-tbk|JKSE||466|468|460|462|446|448|442|436|438|434|444|442|442|448|434|432|418|406|||398|404|406|412|410|414|412|414|426|422|406|412|412|416|432|||440|442|456|442|434|440|456|438|||422|426|422|428|434||428|404|404|416|422|404|398|406|396|402|408|||||||400|400|396|388|380||386|390|392|392|388|390|392|392|390|396|388|378|||382|382|378|382|388|386|406|402|402|402|406|410|398|402|398|402|402||400|396|||398|398|396|398|400|402|402|402|402|402|394|402|400|408|410|408|418|410|412|392|390|388|398|402|408|394|394||388|396|400|||390|388|386|384|378|378|378|372|380|388|390|392|402|404|404|410|416|414|412|408|408|410|408|410|414|410|416|422|418|410|410|414|418|418|426|424|418|412|432|424|446|412|418|408|410|414|408|422|420|420|414|406|404|404|406|390|386|394|398|414|418||410|404|418|412|416|418|432|428|430|426|432|424|416|416|412|416|408|414|410|390|388|390|392|390|394|392|390|386|390||398|402|400|410|410|408|402|406|394|382|380|382|390|374
06559|1050170|/equities/emdeki-utama|JKSE||191|190|189|189|188|187|186|185|195|194|192|191|190|191|191|189|189|188|||189|189|191|191|190|191|191|191|189|189|189|188|190|191|189|||192|191|191|190|191|190|190|188|||186|187|187|188|191||194|195|194|198|198|196|195|194|196|197|196|||||||199|199|199|200|202||202|202|204|202|204|202|202|204|202|200|202|199|||202|202|200|200|202|202|202|200|202|204|202|200|202|200|200|204|206||200|204|||202|200|200|202|202|202|202|204|200|200|200|199|202|202|202|200|204|206|208|208|204|202|200|200|200|200|200||200|199|200|||198|198|200|198|197|197|198|198|199|197|199|199|200|200|199|198|200|200|199|198|199|198|199|199|199|198|198|199|199|200|198|199|199|197|200|200|200|199|200|202|200|199|199|198|197|198|198|200|200|200|199|199|199|198|199|200|199|200|202|202|204||204|206|204|206|206|206|206|204|204|204|204|204|206|206|206|208|210|212|212|210|210|212|208|206|210|206|208|206|208||208|208|208|206|208|208|208|208|210|208|212|214|206|206
06560|101398|/equities/energi-mega-pe|JKSE||220|214|216|218|226|214|212|206|200|194|191|190|191|186|185|180|179|172|||172|172|172|178|175|177|177|177|182|177|172|182|180|182|182|||190|192|197|193|193|193|197|195|||198|206|204|206|204||206|208|202|200|210|212|210|218|216|224|234|||||||218|220|220|214|214||216|218|220|220|224|224|220|226|222|218|222|208|||218|222|206|198|199|202|202|199|202|206|206|208|197|198|200|204|204||208|202|||199|202|199|202|206|204|206|204|208|210|210|220|220|232|238|232|242|242|246|242|246|248|250|250|246|240|228||220|228|224|||220|224|232|226|214|214|220|214|218|220|216|220|224|226|224|224|230|228|230|214|216|218|218|216|216|214|218|220|222|212|214|214|220|240|240|242|240|238|244|244|248|240|240|242|240|248|246|258|254|252|252|248|252|254|262|246|240|242|258|268|274||278|270|280|272|262|270|280|278|286|282|290|276|280|268|272|278|268|274|262|244|242|242|236|242|242|246|242|240|230||236|242|246|250|250|236|246|258|230|228|224|224|230|226
06561|101227|/equities/enseval-putera|JKSE||2430|2420|2400|2400|2400|2380|2350|2310|2300|2280|2270|2270|2270|2270|2270|2260|2260|2260|||2280|2290|2290|2290|2290|2290|2280|2280|2280|2290|2290|2290|2290|2290|2410|||2430|2410|2410|2410|2400|2400|2390|2380|||2400|2400|2390|2330|2260||2260|2250|2320|2320|2310|2310|2310|2330|2350|2360|2380|||||||2400|2410|2420|2420|2420||2430|2430|2450|2450|2450|2440|2450|2450|2460|2450|2420|2420|||2370|2400|2440|2500|2480|2520|2540|2590|2580|2560|2570|2600|2580|2580|2600|2590|2590||2590|2600|||2600|2610|2610|2610|2610|2610|2630|2630|2610|2630|2630|2640|2630|2630|2680|2640|2660|2660|2670|2650|2650|2650|2620|2640|2650|2620|2620||2590|2620|2620|||2600|2600|2600|2600|2570|2570|2570|2530|2590|2530|2590|2580|2550|2620|2580|2560|2580|2620|2580|2610|2570|2610|2610|2610|2620|2620|2590|2590|2630|2630|2600|2580|2600|2600|2580|2590|2590|2580|2600|2600|2620|2630|2630|2630|2630|2640|2630|2630|2640|2640|2640|2650|2670|2670|2670|2680|2680|2670|2680|2680|2690||2670|2680|2670|2680|2680|2680|2670|2690|2690|2700|2700|2700|2690|2670|2670|2690|2700|2700|2710|2670|2680|2690|2710|2690|2690|2710|2700|2700|2700||2710|2710|2710|2720|2710|2730|2730|2740|2720|2750|2750|2800|2980|2980
06562|1141289|/equities/envy-technologies-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06563|101228|/equities/equity-develop|JKSE||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|||||50|50|||50|50|50|50|50|51|51|50|50|||51|50|51|50|50|50|50|50|||51|51|51|50|51||50|51|50|51|51|51|51|51|50|50|50|||||||51|50|51|50|50||50|50|55|59|59|60|59|60|57|57|55|56|||57|57|58|59|59|60|62|62|61|62|63|63|63|63|63|65|63||63|58|||60|61|61|63|64|64|64|61|61|61|61|62|62|63|64|63|63|62|62|61|63|62|62|61|62|61|61||61|60|61|||62|59|59|60|60|60|60|60|59|60|62|62|62|63|62|61|63|64|63|63|63|63|63|64|63|65|63|64|62|62|64|63|64|63|64|63|62|63|64|66|66|64|63|63|63|63|62|63|63|64|62|64|64|64|65|64|67|67|62|61|62||61|61|61|60|62|61|60|60|60|60|63|65|64|65|64|65|63|61|66|67|67|65|69|69|70|69|70|71|71||71|69|67|69|72|73|71|72|73|71|72|72|74|75
06564|1174795|/equities/era-graharealty-pt-tbk|JKSE||82|82|83|82|86|90|90|90|92|92|92|90|87|91|89|92|90|89|||88|95|90|99|91|86|89|89|89|89|88|89|92|92|90|||92||||93|92||93||||||||||92|92|95|94|92|92|93|95|92|||||||||92|95|93|90||93|93|93|93||92|87|92|92|91|91|94|||94|94|94|92|92|89|91|92|92|92|96|97|98|94|93|95|93||90|90|||92|95|93|94|91|91|93|94|94|95|100|101|101|101|101|101|98|101|103||102|103|102|100|100|96|104||102|104|99|||109|100|100|100|100|98|102|102|103|103|102|106|111|123|112|109|108|109|106|107|105|111|111|112|109|108|109|108|110|109|101|107||118|118|112|109|105|110|107|106|114||112|113|112|105||112|114|117|117|116|120|118||113|111|112|112|110||110|111|111||111|105|111|105|106|115|127|127|129||122|122|122|123|||124|121|124|122|124|125|126|125|126||126|127|125|114|126|128|129|130|120|129|127|127|129|127
06565|1156771|/equities/era-mandiri-cemerlang-tbk-pt|JKSE||16|15|14|15|14|14|14|14|15|14|13|13|14|15|14|15|16|17|||18|20|22|24|26|28|31|34|37|41|45|||50|50||||50|50|50|50|50||50|||50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|||||||50||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|51|51|50||50|50|50|||50|50|50|50|50|50|50|50|50|50|51|50|51|51|51|51|51|52|50|50|52|51|52|52|51|52|53|53|52|52|51|51|52|53|53|53|53|52|52|53|54|54|54|55|54|53|54|55|53|51|51|53|54|51|51|51|51|51|51|51|51||51|50|51|51|51|50|51|53|53|53|53|53|54|53|54|54|55|54|55|55|55|55|55|54|54|54|54|55|55||55|54|55|57|53|55|55|55|55|56|55|55|54|54
06566|101399|/equities/erajaya-swasem|JKSE||386|380|386|382|384|382|378|378|374|378|378|392|386|386|388|392|380|372|||380|402|404|410|410|412|414|402|408|398|400|396|404|400|404|||404|404|416|408|414|406|408|398|||410|418|408|398|396||404|408|394|410|410|402|400|388|416|412|430|||||||448|446|440|440|442||430|430|424|422|420|424|418|424|434|414|422|410|||416|424|414|466|474|456|474|480|476|474|474|462|462|450|440|442|452||450|458|||458|454|428|432|408|410|414|414|414|412|420|424|426|422|436|414|422|424|420|426|426|416|420|422|424|416|424||426|414|416|||404|420|402|410|394|354|356|340|340|340|362|364|370|378|374|380|358|362|354|362|362|362|354|350|340|336|338|340|334|332|336|340|328|344|356|362|354|344|400|410|422|422|438|418|406|410|418|424|434|434|440|440|450|442|430|432|434|416|432|444|452||444|440|458|464|462|462|464|466|476|480|488|488|474|474|478|484|488|486|482|486|488|480|482|490|494|494|500|496|505||515|500|498|500|494|496|510|540|520|525|515|505|500|484
06567|101229|/equities/eratex-djaja-t|JKSE||236|230|242|228|230|230|238|242|234|244|222|226|226|232|230|228|238|238|||232|232|232|234|232|232|232|228|230|230|230|240|234|230|230|||232|226|230|228|232|232|230|236|||236|240|240|234|236||244|248|236|250|248|250|266|258|254|254|256|||||||256|256|254|254|252||246|248|256|252|252|256|252|256|256|258|262|268|||262|266|262|262|262|270|276|270|266|256|254|262|262|264|264|264|256||250|252|||250|248|244|244|244|238|248|246|240|254|248|258|262|264|268|270|268|266|272|266|260|258|246|240|244|240|242||236|240|244|||250|254|248|250|258|260|262|268|256|260|244|276|346|390|400|410|422|432|426|404|418|414|412|416|414|414|418|422|422|422|434|438|440|428|428|430|410|400|410|418|400|394|402|398|394|404|396|398|398|408|364|362|374|366|364|354|356|358|362|364|360||358|348|350|346|350|364|342|342|346|346|356|342|360|368|374|364|360|362|370|378|386|380|392|378|390|410|388|428|364||314|306|326|342|372|364|376|376|370|372|382|378|388|392
06568|1158985|/equities/esta-multi-usaha-pt|JKSE||128|129|128|128|110|132|134|132|132|130|120|125|122|120|114|115|115|109|||106|108|107|104|105|103|100|98|100|100|95|98|92|91|88|||86|86|86|85|83|82|82|80|||79|78|79|79|78||80|76|76|74|75|76|76|73|73|74|75|||||||76|78|79|81|78||79|78|77|79|78|76|75|75|73|72|72|70|||73|76|76|79|71|71|71|72|73|72|73|73|73|73|74|72|73||73|74|||73|74|75|75|75|74|74|75|74|74|73|74|74|76|77|77|77|77|78|76|76|78|77|78|79|79|80||104|106|98|||93|90|90|90|85|85|85|85|84|80|80|79|77|80|74|74|75|75|75|74|74|75|76|76|76|78|79|79|80|80|80|80|80|80|81|81|85|81|81|80|80|79|81|81|81|80|80|81|80|80|81|83|83|85|83|83|84|83|85|84|84||86|88|85|87|87|88|87|86|88|88|90|92|90|93|86|86|84|85|84|87|86|87|86|84|86|86|85|84|84||84|83|84|82|82|83|83|84|84|84|83|83|81|83
06569|1117906|/equities/estika-tata-tiara|JKSE||179|182|184|184|185|180|182|185|190|185|189|175|172|173|183|184|186|185|||188|188|190|190|177|202|206|208|208|206|216|216|214|214|204|||214|218|220|222|226|230|220|228|||228|228|224|224|224||230|232|216|224|218|222|230|232|234|240|246|||||||252|252|240|262|248||260|288|282|280|270|286|292|288|310|318|308|308|||288|274|264|264|240|238|240|242|242|242|244|248|244|246|246|250|250||242|240|||242|240|246|240|238|248|238|234|226|222|222|224|224|224|226|222|224|228|228|230|240|240|240|244|242|248|248||248|256|240|||240|242|242|236|246|248|246|248|254|252|240|236|254|262|264|250|250|254|248|240|246|242|240|236|175|169|154|155|150|141|141|142|143|142|141|139|137|136|136|136|136|136|134|131|133|129|131|129|130|129|129|132|131|134|134|137|129|128|129|130|128||128|126|127|127|127|130|127|128|126|128|125|125|126|123|123|125|128|124|123|121|122|123|121|127|119|118|117|116|117||117|115|114|118|119|115|112|110|100|109|121|117|111|101
06570|101400|/equities/eterindo-wahan|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70|77|83|92||92|92|101|101|102|93|92|96|||93|98|93||100|97|97||97||99|||97|90|99|102|99|93|101|101|101|98|104|102|102|102|101|98|99|100|96|93||99|99|102|99|97||105|108|99|98|106|100|109|100|110|100|100|101|96|99|110|110|116|114|105|112|110|110|108|108|110|111|115|110|108|110|114|116|109|110||115|109|110||110|110|111|106|104|110|115|108|108|104|107|104|106|109|109|115|127|117|117|116|121|119|117|120|126||126|128|126|125|123|136|137|128|129|138|128|140|128|137
06572|101230|/equities/ever-shine-tex|JKSE||30|30|30|30|31|31|31|31|32|33|34|34|34|33|32|30|28|27|||26|26|26|25|25|25||25|25|26|26|27|27|26|25|||25|25|25|25|25|25|26|25|||25|25|25|25|25||25|25|25|25|25|25|26|26|26|27|28|||||||28|26|28|31|34||37|41|45|50|50|50|50|50||50|50|50|||50|50|50|50|50|||50||50|50||50||50|50|50||50|50||||50|50|50|50||50||50|50|50|50|51|51|50|50|50|50|50|50|50|51|50|50|50|51|51||50|51|50|||51|50|52|50|50|51|50|53|51|50|50|50|51|52|50|50|50|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|50|50|50|50|50|50|50|51|52|55|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|51|51|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50
06573|101403|/equities/exploitasi-ene|JKSE||6|6|5|6|6|6|6|6|7|8|8|8|7|6|5|5|5|4|||4|5|5|5|5|5|5|4|5|4|5|4|4|4|4|||5|5|5|5|5|5|4|4|||5|5|6|7|8||9|10|11|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50|50|50|50|50|50|50|50||||50|||50|||50||50|50||50||50||50|||50|||50||50|||||50||||50|50||50||50|50|||||50||||50||||50|||50||||50|||||50|50|50|50||50||50|||50|50|50||50|50|||||50||50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50||50|50|50|50||||50|50|50|||50|50|50|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||2|2|1|1|2|2|1|2|1|2|1|2|2|2|2|1|2|1|||2|1|2|1|2|1|2|2|1|1|1|2|2|1|2|||1|2|1|2|2|1|2|3|||4|5|6|7|8||9|10|11|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50|||||50|50||||50||50||||||||||50||50|||||50||||50||||50|||50|50|||||50|50||50|||||||50||||50||||||50|50|||||||50|50|||50|50|||||50||50||50|50|||50|50|50|||||50|50|||50||50||||50|||50||50||50|||||50|50|||||50||50|50||50||50||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|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5500||||||||||||||||5500|||||5550|||||||||||||||||||||||||||5800||||||||||||||||||||||||||||||||||||||||5800||||||||||||||||||||||||||||||||||||||||||5825||||||||||||||||||||5825|5825|5850|5850||||||6075|6150|||6075|||6025|6075|6075|6025|5975|6000|5600||||6000|6000|6000|
06576|1174972|/equities/falmaco-nonwoven-industri-pt-tbk|JKSE||70|77|77|70|69|69|63|58|64|71|78|86|94|86|79|72|66|60|||55|50|46|42|39|36|33|33|30|28|26|24|24|24|23|||23|23||23|23||23|22||||23||22|22||22|22|22|22|22|22|22||22|22|22|||||||21|21|23|22|22||23|25|25|23|23|24|24|23|25|25|26|27|||28|28|28|28|28|28|28|28|29|29||29||29|29||29||30|32|||34||37|37|37|34|31|29|27|28|31|34|34|34|37|41|45|49|53|58|64|71||77|78|79|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06577|1168850|/equities/fap-agri-tbk-pt|JKSE||5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|||5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|||5300|5300|5300|5300|5300|5300|5300|5300|||5300|5300|5300|5300|5300||5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|||||||5300|5300|5300|5300|5300||5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|||5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300||5300|5300|||5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300||5300|5300|5300|||5300|5300|5275|5300|5300|5300|5275|5300|5275|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5150|5250|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5275|5275|5275|5300|5275|5300|5275|5175|5175|5175|5200|5200|5200|5200|5200|5200|5125|5125|5100|5100|5125||5100|5075|5050|5050|5000|5025|5050|5050|5050|5075|5075|5050|5075|5050|5050|5050|5025|5050|5050|5125|5100|5075|5075|5050|5050|5050|5075|5075|5100||5100|5100|5100|5100|5100|5100|5100|5125|5100|5100|5075|5075|5125|5100
06578|101231|/equities/fast-food-indo|JKSE||476|474|460|478|472|476|470|474|476|474|476|478|500|476|486|490|486|510|||510|560|555|595|585|555|550|570|555|555|580|585|575|595|595|||575|575|600|730|725|725|760|760|||765|765|765|760|770||770|780|800|790|800|775|775|775|780|760|750|||||||765|755|765|770|775||770|790|800|805|800|800|830|880|705|710|690|705|||720|730|720|720|695|725|705|700|700|705|690|705|695|730|730|730|730||730|715|||715|715|710|730|730|730|720|725|720|745|725|730|745|735|725|740|740|745|750|740|740|740|750|750|755|720|770||740|755|755|||760|740|765|765|730|740|750|750|745|740|745|745|735|740|740|745|745|760|760|755|760|750|745|755|740|745|755|745|750|740|755|745|750|745|745|775|760|740|750|765|745|745|745|770|760|745|760|790|800|815|800|815|795|800|800|800|790|795|800|805|800||795|800|800|805|805|800|815|810|800|800|800|805|810|810|810|810|810|810|810|800|800|815|790|800|800|790|795|805|810||790|800|795|795|800|815|820|820|825|835|845|840|845|850
06579|1172380|/equities/fimperkasa-utama-tbk-pt|JKSE||44|43|43|43|44|43|45|45|45|43|47|46|42|43|44|44|43|44|||43|46|43|47|44|44|44|44|43|45|45|46|47|48|48|||48|45|47|45|46|42|45|49|||45|49|47|47|47||51|50|48|47|44|41|39|38|36|38|42|||||||46|48|44|41|44||48|52|52|53|54|53||54|53|52|52|52|||51|51|54|52|53|55|53|53|49|49|53|58|||||63||64|63|||69|63|58|57|57|58|58|58|62|64|59|54|54|57|57|55|55|56|59|63|70|72|75|74|75|75|74||76|76|75|||74|75|75|75|70|67|67|68|68|68|67|67|68|68|66|62|62|63|65|61|59|58|59|60|60|56|57|54|51|52|52|54|54|55|52|50|49|49|50|51|48|47|44|48|50|50|48|47|50|55|56|56|56|56|56|56|56||57|58|58||57|58|56|56|55|55|56|56|56|56|54|58|54|60|60|59|60|59|60|62|62|63|64|62|66|68|63|70|67||65|65|65|66|65|67|66|68|68|69|70|70|70|71
06580|101406|/equities/first-media-tb|JKSE||39|39|39|38|38|38|37|37|36|36|36|36|36|36|36|35|34|34|||32|32|32|32|32|32|32|32|32|32|34|35|38|38|36|||34|33||33|31|31|31|29|||29|29|30|30|31||31|32|33|33|35|35|35|35|38|38|37|||||||38|36|33|35|38||42|46|51|56|56|57|61|61|64|64|63|62|||61|63|66|67|66|64|65|66|66|65|69|70|71|71|70|72|69||69|70|||71|71|70|70|71|70|71|70|70|70|71|71|74|71|71|73|75|76|76|76|74|74|79|74|75|79|72||72|71|72|||69|69|71|72|67|71|71|72|70|70|73|70|73|73|74|77|75|75|75|75|74|73|72|75|75|74|72|73|77|72|70|71|77|76|76|77|76|74|75|78|80|80|81|80|87|85|90|93|94|96|97|100|100|97|99|101|101|102|102|102|99||97|98|102|103|103|98|92|91|96|97|97|98|97|97|97|100|101|103|104|102|106|106|106|105|105|102|103|106|107||107|106|107|111|106|111|110|112|112|110|110|113|115|117
06581|101604|/equities/tiga-pilar-sej|JKSE||116|117|116|116|116|115|116|116|115|116|115|114|114|110|108|108|107|107|||111|113|111|112|112|119|118|118|121|119|118|118|119|121|121|||121|121|123|121|119|120|121|120|||120|120|122|122|125||125|121|119|119|118|118|119|120|121|118|122|||||||123|120|120|122|121||125|132|131|131|132|131|130|130|130|130|130|132|||132|131|131|131|133|133|133|134|133|131|132|130|129|129|127|130|132||131|133|||130|132|131|132|134|134|132|131|128|132|132|132|136|135|133|135|132|130|132|134|133|131|135|136|137|143|144||144|162|124|||127|129|134|134|136|141|139|135|137|144|141|142|146|150|148|152|155|156|156|157|158|157|160|159|152|158|160|171|167|157|155|153|155|153|165|148|137|127|132|133|133|121|119|114|108|110|112|115|114|113|114|115|115|116|115|116|113|116|116|117|117||115|115|118|120|119|121|120|116|121|119|127|127|122|115|114|114|121|123|130|132|131|133|133|132|137|132|136|135|136||136|135|137|136|140|140|140|141|141|143|142|142|145|147
06582|101232|/equities/fks-multi-agro|JKSE|||6200|||6100|6100||6100||6100|6100||6100|||||6100|||6100||||||5550||||||||5550|||5550||5550|||||||||5550|||||5550|5550|||||5550|||5550|||||||||5550||5550||||5550||||||5550|||||||||||5550||||||||||||||||||||||||||||||||5550||5550||||||||5550||5550||5525|||||||||||||||||||||||||||5450|||||||||||||||||||5450|5450||||||||||5450||5450|5450|5450||||5450|||5450|||5450||5450||5450|5450|||||||||||5975||5975||6025|||||||||||6025||6075|6100|6150|6150|6150|6150|
06583|1179151|/equities/formosa-ingredient-factory-pt-tbk|JKSE||178|176|170|178|177|175|174|177|168|169|168|168|169|163|170|175|173|157|||157|159|165|161|160|160|159|156|172|168|168|169|169|165|167|||169|174|167|167|183|160|158|155|||158|158|161|156|156||157|161|158|158|159|154|154|159|160|159|154|||||||157|151|158|158|159||155|157|158|157|157|165|167|162|161|160|159|158|||161|161|161|161|161|161|160|162|161|159|160|160|160|163|163|163|162||162|161|||162|163|161|159|159|165|165|161|165|165|167|168|170|168|168|172|169|168|169|169|166|167|170|169|169|168|167||169|165|160|||163|161|163|163|155|157|153|162|161|166|166|166|166|167|167|162|166|165|169|167|168|168|166|168|169|166|169|169|170|171|169|167|171|172|170|170|166|170|171|175|174|199|148|149|150|149|143|143|145|145|138|142|141|141|141|143|146|144|145|148|141||143|141|149|144|143|145|144|147|148|145|147|150|145|146|149|152|154|148|147|140|140|140|139|140|140|141|141|141|141||140|142|140|141|146|145|145|139|139|143|142|147|152|149
06584|101407|/equities/fortune-indone|JKSE||1555|1245|1135|1035|945|1050|975|890||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||810|740|675|615|560|510|464|422|412|420||386||||||||||366||294|252|187|139|137|135|135|135|135|136|135|136|138|137|138|138|136|139|135||135|138|139|||137|139|145|148|145|141|146|141|137|146|155|151|156|154|156|158|154|152|152|152|156|158|162|152|154|156|157|155|154|156|157|158|158|160|160|160|161|161|162|165|165|168|166|162|163|168|165|165|166|168|170|166|169|163|164|163|163|162|161|159|160||160|160|163|160|156|158|156|159|160|158|162|163|166|161|163|161|164|166|162|162|165|169|165|165|165|165|161|161|167||166|166|172|174|171|169|167|165|167|169|167|170|173|174
06585|101408|/equities/fortune-mate-i|JKSE||145|148|151|149|149|147|147|148|139|130|130|130|130|129|130|128|136|136|||146|147|147|147|149|147|148|148|156|159|164|157|156|158|164|||163|159|162|162|162|161|161|163|||161|161|165|164|166||170|173|173|178|179|178|178|178|185|184|177|||||||190|193|206|212|220||240|270|200|208|200|202|202|199|200|197|197|200|||204|199|197|204|212|212|214|220|224|220|226|226|228|230|234|232|240||240|242|||240|246|250|256|258|256|258|260|266|266|266|270|272|278|274|278|278|274|280|282|282|284|290|292|306|330|320||320|326|328|||326|320|318|324|328|328|332|324|340|340|340|344|340|352|346|352|352|378|352|350|354|356|386|310|334|430|480|505|505|525|438|420|388|380|304.78|295.03|292.59|292.59|299.91|287.72|295.03|297.47|290.15|297.47|280.4|282.84|277.96|275.53|282.84|282.84|297.47|292.59|290.15|290.15|297.47|309.66|307.22|280.4|285.28|290.15|287.72||290.15|297.47|285.28|287.72|285.28|282.84|285.28|287.72|287.72|297.47|299.91|299.91|295.03|302.35|302.35|302.35|297.47|304.78|314.54|316.98|292.59|285.28|287.72|290.15|290.15|280.4|282.84|282.84|290.15||292.59|290.15|290.15|297.47|292.59|297.47|295.03|292.59|297.47|287.72|287.72|268.21|270.65|316.98
06586|1009373|/equities/forza-land-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06587|1141613|/equities/fuji-finance-indonesia-tbk-pt|JKSE||190|196|206|210|216|218|218|220|220|226|240|224|224|222|216|226|216|222|||224||226|224|226|224|224|226|228|226|240|222|228|238|234|||238|238|224|226|226||224|226|||234|230|230|232|232||238|244|248|242|244|242|246|228|228|224|228|||||||226|226|226|226|226||230|230|230|228|228|230|232|230|230|230|226|238|||234|234|230|228|230|232|238|230|234|236|226|230|230|234|232|238|236||230|234|||242|258|256|262|264|270|254|272|274|258|260|264|264|266|262|272|268|256|280|274|290|270|264|256|260|260|264||268|260|264|||254|266|266|270|270|268|266|268|258|264|266|266|264|272|270|280|288|290|282|284|284|284|276|280|284|284|280|288|278|284|272|276|286|292|298|296|300|286|300|306|300|272|268|248|256|262|260|246|246|248|250|240|244|248|236|244|246|270|264|258|246||238|238|240|234|234|226|228|234|232|238|244|234|240|246|238|242|242|242|250|250|250|240|234|246|248|258|250|250|268||270|274|270|272|268|264|310|284|268|270|280|280|282|286
06588|101410|/equities/gajah-tunggal|JKSE||1175|1175|1170|1155|1145|1160|1185|1200|1225|1215|1115|1090|1120|1080|1085|1080|1065|1000|||1030|1060|1050|1075|1075|1070|1085|1070|1085|1100|1055|1070|1110|1140|1165|||1165|1180|1185|1205|1175|1140|1140|1145|||1125|1145|1185|1185|1190||1165|1105|1045|1080|1140|1145|1145|1135|1190|1205|1200|||||||1300|1300|1390|1390|1385||1255|1240|1260|1235|1240|1245|1250|1190|1140|1130|1165|1170|||1145|1150|1160|1170|1150|1175|1175|1115|1120|1160|1160|1160|1155|1060|1035|1060|1065||1055|1035|||1030|1015|1020|1080|1075|1085|1080|1045|1045|1060|1075|1065|1090|1145|1135|1140|1175|1190|1160|1210|1225|1215|1215|1280|1190|1100|1080||1035|1055|1065|||1085|1095|1080|1000|980|990|990|985|950|940|1000|1005|980|985|1110|890|885|875|880|890|885|885|865|875|870|875|885|875|870|855|850|870|855|880|900|885|870|840|880|865|850|680|695|675|655|670|675|690|685|700|725|735|735|725|730|740|725|725|730|755|740||750|755|755|805|805|805|800|805|825|825|825|840|845|825|835|840|855|830|830|820|830|840|855|870|880|865|860|860|875||890|900|880|920|930|905|915|910|915|920|900|920|1080|1075
06589|1156094|/equities/galva-technologies-tbk-pt|JKSE||390|390|372|382|382|400|396|390|390|390|386|394|404|324|316|306|308|314|||306|316|314|314|310|306|306|310|310|308|310|310|310|310|314|||310|310|306|306|302|302|304|306|||316|310|306|312|308||320|320|314|320|316|334|338|436|444|436|404|||||||406|368|354|358|368||380|400|400|390|396|390|402|404|402|406|404|410|||408|412|418|410|432|432|446|428|430|428|416|414|432|414|420|420|430||440|450|||428|436|436|448|452|462|464|462|464|488|434|438|456|454|464|466|448|466|458|474|470|500|665|670|680|680|670||650|640|650|||680|600|585|580|585|580|580|580|585|595|555|565|570|590|605|600|800|810|820|775|735|735|745|715|640|655|655|670|670|675|660|660|660|665|660|685|600|520|550|540|550|510|490|520|520|492|655|870|955|975|900|900|905|900|895|910|915|910|985|895|895||895|895|900|895|900|910|910|915|900|900|890|905|895|900|910|885|965|895|900|890|890|890|895|900|885|875|825|900|865||865|870|885|880|880|845|870|875|890|895||735|735|735
06590|101411|/equities/garda-tujuh-bu|JKSE||288|292|294|298|300|300|310|320|284|228|230|226|224|234|238|238|216|218|||228|238|244|250|254|256|258|258|272|274|278|282|288|284|280|||302|316|318|276|260|260|268|270|||280|288|286|290|282||288|288|290|300|302|298|284|290|312|316|318|||||||330|324|312|344|350||378|382|384|394|388|396|396|402|400|404|390|388|||396|398|400|400|392|396|396|392|388|384|376|380|382|398|400|392|404||386|398|||408|438|378|390|410|408|434|434|436|454|364|374|390|396|404|402|404|400|408|412|424|416|428|442|444|444|428||418|432|458|||440|420|492|394|316|334|350|350|356|376|396|400|428|406|416|424|448|452|448|460|450|466|486|490|530|525|545|570|575|535|545|555|590|605|595|670|640|560|640|690|730|585|565|710|900|870|795|725|660|620|565|570|530|535|505|530|486|540|595|620|575||570|625|690|695|720|||||||795||710|570|580|575|505|560|510|408|406|400|390|388|404|406|378|382||384|410|430|430|430|442|482|444|356|360|324|260|208|206
06591|101412|/equities/garuda-indones|JKSE||52|51|50|50|50|50|50|50|51|51|50|51|50|52|52|52|52|51|||50|50|51|51|50|53|53|54|54|54|56|56|58|59|59|||59|60|59|60|60|59|58|60|||60|60|60|60|62||62|61|60|60|60|62|62|63|65|65|65|||||||63|63|63|66|60||55|58|64|71|77|72|71|70|71|71|71|71|||71|70|70|69|70|70|71|71|70|68|66|67|66|68|68|69|71||68|66|||67|66|66|67|67|68|68|73|67|68|68|70|70|72|73|73|73|73|73|74|73|74|75|76|74|74|74||69|70|70|||71|70|76|77|73|81|82|82|81|83|86|84|84|83|85|84|85|84|84|85|86|86|85|87|88|88|88|90|91|87|88|88|87|88|89|88|87|86|90|91|91|83|87|86|79|82|85|86|86|85|87|87|90|91|92|91|91|90|92|92|92||88|89|90|92|90|90|91|89|95|97|92|94|89|91|92|93|90|82|81|90|90|90|89|96|88|80|73|67|64||65|65|65|63|63|61|62|62|62|62|62|63|65|64
06592|1052356|/equities/garuda-maintenance-facility|JKSE||51|52|52|52|52|52|52|52|52|53|53|50|47|45|50|51|51|51|||51|52|53|53|53|54|54|56|56|55|55|56|54|53|54|||55|56|57|58|56|55|56|56|||57|57|57|57|57||57|56|58|58|58|58|61|62|64|66|66|||||||66|64|63|59|54||59|65|72|77|80|77|77|76|77|77|76|77|||77|77|78|77|78|78|77|77|78|77|77|77|77|76|77|78|79||78|77|||77|78|78|79|79|79|78|80|78|79|79|79|80|79|79|79|80|80|80|79|79|79|80|80|80|79|79||80|79|78|||78|77|79|78|78|80|80|80|80|80|81|80|80|80|80|81|81|80|80|82|82|81|80|81|80|81|82|82|82|81|79|80|80|79|80|80|78|77|81|81|84|78|78|81|74|76|76|78|77|77|79|81|81|80|81|81|82|81|80|82|80||80|79|81|81|81|81|82|80|80|82|79|80|79|75|78|78|75|69|65|72|74|77|84|93|85|78|71|65|61||62|63|62|62|61|61|61|60|58|58|60|59|58|57
06593|955953|/equities/garuda-metalindo-tbk|JKSE||910|910|915|920|910|910|930|920|920|915|910|930|910|910|915|920|905|900|||900|900|915|935|900|905|900|910|905|820|795|790|800|805|790|||780|775|735|735|725|715|720|715|||700|715|745|765|770||835|840|835|830|830|830|830|830|830|830|820|||||||820|825|840|835|835||835|830|830|830|830|830|830|830|830|825|820|820|||815|815|800|775|775|775|770|775|765|770|775|780|755|755|750|750|755||750|745|||740|740|745|745|755|750|740|735|745|760|760|755|735|740|740|735|735|735|750|755|740|750|745|750|740|735|735||735|745|745|||740|730|725|725|715|715|705|700|740|785|845|920|920|965|965|960|970|850|850|850|850|850|850|850|850|850|850|860|870|870|870|870|870|870|870|870|870|870|870|870|870|870|870|870|870|870|870|870|870|870|870|870|870|870|870|870|870|870|870|870|870||870|870|870|870|870|870|870|870|870|870|870|875|875|875|875|875|875|875|875|875|875|875|875|875|875|875|875|875|875||875|875|875|890|890|890|890|815|815|815|815|815|815|815
06594|1097268|/equities/garudafood-putra-putri|JKSE||372|372|374|370|364|366|370|364|364|364|364|364|368|368|366|366|380|386|||386|392|392|400|400|400|400|400|396|398|400|400|400|400|400|||402|404|406|406|410|410|412|420|||418|418|418|418|418||414|414|414|414|418|418|422|420|412|420|420|||||||418|420|420|422|424||424|428|426|426|432|428|428|428|422|424|428|428|||432|420|420|422|424|422|424|424|424|424|426|426|424|424|424|428|426||426|426|||424|430|428|432|436|440|434|424|410|424|426|428|430|436|434|432|432|436|440|442|434|434|438|438|434|450|446||430|418|414|||412|412|414|414|414|414|414|412|412|414|416|418|416|418|418|418|418|416|418|416|416|420|408|414|418|420|420|418|416|416|416|418|416|412|410|416|416|418|420|414|416|416|418|416|418|420|410|412|412|410|418|412|404|410|410|410|412|408|418|428|434||434|432|432|432|430|434|438|424|426|428|428|428|430|430|434|436|430|430|428|428|430|432|432|436|440|436|432|438|444||438|442|452|462|466|466|466|466|464|468|468|470|470|470
06595|1153099|/equities/gaya-abadi-sempurna|JKSE||55|56|52|51|51|51|52|53|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|51|52|53|52|52|||53|54|54|54|54|54|52|54|||55|55|55|55|57||56|57|57|60|57|54|55|54|55|55|60|||||||63|64|61|63|68||56|64|73|68|51|51|51|50|51|51|51|51|||51|51|51|50|52|53|53|54|53|54|54|54|56|54|55|55|57||55|55|||60|62|64|66|65|65|67|64|67|67|67|70|70|71|71|71|72|72|73|72|73|74|76|75|75|74|74||75|75|74|||74|73|74|74|73|75|76|76|74|73|75|75|79|78|80|82|80|80|77|78|77|74|73|72|74|76|78|78|79|80|81|81|81|82|83|83|83|79|81|82|82|84|87|83|83|83|84|88|92|79|84|88|90|91|88|91|93|96|101|102|103||101|102|106|107|106|111|102|105|111|114|114|117|117|119|118|122|117|122|124|135|142|139|139|138|141|145|137|136|136||138|137|138|139|137|140|139|141|141|138|138|139|152|157
06596|101413|/equities/gema-grahasara|JKSE||280|288|274|276|274|298|286|284|274|274|288|280|280|284|268|266|266|282|||290|278|274|286|272|274|286|288|288|258||262|266|270|272|||260|282|276|282|272|276|268|268|||274|274|264|276|278||272|274|256|270|266|274|268|268|260|258|260|||||||280|272|254|262|262||262|270|252|256|270|254|250|262|264|260|256|262|||262|266|268|246|260|250|240|238|244|248|248|252|248|246|238|240|232||232|244|||248|242|238|238|238|258|246|254|256|240|236|256|262|276|254|254|270|274|254|252|262|262|266|266|288|274|||280|284|278|||238|232|240|250|244|246|246|238|240|238|246|246|256|246|254|262|264|264|264|266|264|262|288|272|268|278|286|292|274|292|278|276|262|264|272|272|272|276|274|274|284|284|284|286|286|286|284|292|284|282|276|270|266|274|266|278|300|342|366|392|320||258|262|262|298|260|298|274|284|270|290|280|288|288|292|284|282|284|310|306|288|300|300|288|304|316|296|304|304|296||296|310|316|288|290|306|298|318|320|330|310|316||324
06597|1177036|/equities/geoprima-solusi-tbk-pt|JKSE||136|132|133|135|134|134|136|136|134|136|128|129|131|135|136|136|145|177|||236|244|246|246|256|248|246|254|238|240|228|232|232|240|242|||240|224|236|230|226|230|224|232|||226|224|238|224|226||224|218|238|216|212|224|238|228|234|244|218|||||||220|208|210|216|224||194|184|185|208|164|173|174|177|190|145|134|125|||128|130|126|128|129|130|126|126|126|128|126|126|129|124|126||124||119|121|||122|121|126|127|125|125|126|126|125|127|126|129|127|126|128|127|126|128|125|126|129|132|128|132|136|132|132||123|141|141|||141|140|142|143|146|153|150|166|151|139|141|133|152|172|177|172|172|175|194|151|149|148|149|148|133|137|128|128|124|121|124|123|124|124|123|124|125|125|125|125|125|129|124|123|140|120|121|126|125|131|133|145|136|137|132|125|124|120|120|125|127||130|135|140|114|124|139|141|146|145|152|160|160|157|127|131|140|136|132|133|134|144|117|115|118|122|109|110|112|110||105|103|105|106|106|107|110|109|108|108|108|111|112|113
06598|1073263|/equities/gihon-telekom|JKSE||1765|1755|1740|1645|1645|1690|1630|1640|1660|1695|1700|1675|1630|1600|1605|1640|1620|1640|||1635|1650|1735|1765|2040|1905|1890|1780|1735|1715|1740|1740|1745|1795|1760|||1800|1800|1790|1770|1775|1775|1795|1800|||1800|1800|1800|1800|1775||1805|1850|1850|1865|1850|1840|1850|1835|1855|1845|1835|||||||1875|1870|1835|1870|1870||1860|1885|1880|1880|1870|1875|1860|1870|1870|1850|1850|1850||||1850|1860|1860|1860|1860|1825|1870|1870|1835|1835|1850|1840|1830|1845|1920|1920||1850|1830|||1825|1855|1815|1815|1870|1815|1855|1835|1835|1835|1800|1820|1850||1825|1850|1880|1840|1840|1835|1815|1810|1805|1890|1890|1865|1865||1910|1920|1795|||1835||1835|1800|1800|1800|1785|1785|1765|1815|1775|1805|1820|1805|1805|1850|1850|1850|1850|1835|1835|1805|1795|1860|1860||1865|1845||1815|1810|||1855|1855|1860|1860|1800|1805|1810|1815|1800||1805|1810|1810|1800|1805||1805|1835|1845|1830||1830|1830|1840|1805|1830|1830|1805||1835|1805|1830|1810|1810|1840|1840|1840|1845|1820|1820|1845|1815|1785|1800|1820|1870|1830|1825|1845|1865|1870|1870|1825|1830|1835|1820|1815|1810||1800|1865|1885|1850|1870|1840|1880|1850|1870|1860|1865|1865|1875|1855
06599|1155107|/equities/ginting-jaya-energi|JKSE||20|20|21|23|25|26|26|27|28|28|27|27|25|27|27|26|24|22|||20|19|18|17|18|18|18|20|21|20|19|18|17|16|15|||14|13|13|12|11|10|9|9|||9|8|8|9|10||11|12|11|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50||50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50||50|50||||50||50||50|50|50|50||50|50|50|50|50||50|50|50|||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50||50|50|50|50|50|
06600|101414|/equities/global-mediaco|JKSE||224|224|224|226|226|226|226|226|214|220|218|214|214|216|218|218|210|202|||220|228|230|232|232|236|234|234|234|232|232|232|232|232|232|||232|232|234|244|250|232|232|232|||234|240|244|238|240||234|232|234|234|234|234|232|232|232|232|232|||||||244|244|244|248|240||248|256|256|246|246|246|236|238|234|234|240|240|||236|234|234|224|232|232|238|240|242|244|246|246|246|242|244|248|246||246|248|||254|254|252|258|256|256|260|254|260|260|260|260|266|266|264|268|274|262|262|260|262|262|266|270|266|270|270||268|264|266|||266|266|264|256|256|258|256|256|256|256|260|260|264|266|274|266|260|266|266|274|268|264|258|260|264|266|268|268|258|262|264|264|262|264|268|268|268|262|272|278|286|276|278|278|272|274|274|278|278|278|280|288|286|282|280|280|276|276|284|286|282||280|282|282|284|286|290|284|282|286|286|288|292|296|294|292|298|302|306|304|306|308|310|310|310|312|314|308|306|308||308|314|310|310|314|310|316|318|326|310|310|304|342|336
06601|1177101|/equities/global-sukses-solusi-tbk-pt|JKSE||54|54|53|54|52|54|52|50|51|52|52|50|48|50|49|49|45|49|||54|54|54|54|53|54|53|53|54|55|56|56|56|56|57|||55|56|54|56|57|54|55|55|||56|56|56|57|56||56|56|57|57|55|56|59|58|59|60|59|||||||58|60|58|60|60||61|64|64|61|57|60|62|61|62|62|60|62|||61|61|62|60|61|61|60|56|54|55|57|55|54|55|54|54|55||55|54|||56|57|57|56|55|54|54|55|52|50|48|49|48|50|52|49|49|50|49|50|48|47|48|47|48|49|48||48|48|50|||51|51|52|52|52|51|52|51|53|54|54|54|54|54|54|52|53|53|55|54|55|53|54|53|53|53|53|57|53|53|53|53|52|53|53|53|53|52|57|57|58|58|59|58|57|59|60|60|60|60|60|60|60|60|61|61|61|61|61|63|64||64|61|63|64|62|62|62|62|63|64|64|62|62|63|63|64|70|64|64|65|66|65|65|65|65|64|67|67|68||68|67|67|68|68|66|67|67|66|68|67|67|68|67
06602|101415|/equities/global-telesho|JKSE||74|||||||||||||||||||||||||||||||||||||||75|||74|||||68|||||||||||||||||||||||||68|71|76||76|84|84|84|93|97|107|98|105|96|88|80|||73||67|72|||73|72|76|79|79|81|81||85||93||93|93|||91|||96|100||||||||102|||||102|102|106|103|103|107|111|112|104|104||109|114|111|||112|104|107||117|122|111|112|||||115|||115||||115|||115||116|116|122||||||111|111|105|109|104|103||109|102||102||111|106|112|107|||112|113|108|108|107|110|105|106|113|113|107||113|105||105||113|104|109|103|110|107||110|114|108|108|109|115|118|108|107|107|107|109|109|111|106|108|111||108|108|114||114|115|115||107|113|113|107|110|112
06603|101416|/equities/golden-eagle-e|JKSE||720|715|720|710|720|720|720|720|720|720|710|705|700|700|695|710|710|680|||705|725|720|730|730|750|740|740|740|735|730|730|740|740|735|||735|735|730|725|735|735|755|740|||755|755|750|750|765||765|750|750|770|750|755|755|755|765|760|765|||||||760|750|745|745|745||770|785|765|750|750|745|750|750|770|765|820|820|||835|835|820|845|775|780|760|790|780|780|775|785|755|760|765|755|755||750|750|||750|735|775|765|765|785|785|795|800|810|805|860|865|865|875|875|895|900|880|875|885|895|895|895|900|895|895||930|925|850|||925|975|1295|1295|1295|1300|1295|1290|1290|1290|1295|1290|1295|1290|1290|1290|1290|1290|1285|1285|1285|1285|1260|1255|1260|1260|1255|1255|1255|1255|1255|1255|1255|1260|1250|1245|1240|1240|1245|1240|1245|1240|1240|1235|1245|1245|1255|1235|1305|1280|1290|1295|1290|1245|1250|1240|1210|1215|1205|1200|1210||1210|1195|1200|1195|1195|1180|1180|1195|1150|1145|1150|1145|1145|1140|1140|1145|1145|1145|1145|1145|1145|1145|1150|1145|1145|1160|1140|1130|1125||1140|1140|1140|1145|1150|1145|1140|1140|1135|1150|1120|1105|1110|1110
06604|101233|/equities/golden-energy|JKSE||7400|7450|7425|7425|7650|7275|7125|7025|6975|6950|6900|6900|6800|6850|6950|6850|6825|6650|||6675|6600|6475|6500|6950|6950|7000|7000|6850|6750|6250|6075|6000|6175|6250|||6275|6225|6200|6250|6125|6125|6100|6100|||6075|6100|6150|6075|6075||6075|6075|6075|6125|6075|6100|6100|6100|6100|6050|6050|||||||6000|6000|6025|5900|5850||5900|5900|5900|5875|5875|5850|5825|5850|5875|5850|5875|5850|||5900|5900|5850|5750|5700|5750|5750|5725|5725|5775|5775|5775|5750|5750|5750|5800|5825||5800|5800|||5800|5800|5800|5825|5825|5850|5850|5875|5875|5775|5775|5775|5825|5850|5900|5900|5875|5875|5850|5850|5850|5825|5850|5900|5900|5875|5825||5800|5800|5775|||5800|5825|5775|5775|5800|5800|5825|6125|6175|6250|6275|6275|6225|6200|6050|6050|6025|6050|6050|5950|6000|5950|5775|5750|5750|5775|5750|5750|5700|5650|5725|5725|5700|5700|5750|5750|5725|5700|5875|5900|5950|5950|5950|5900|5875|5925|5950|5975|5975|6000|6000|6025|6025|6025|6050|6075|6000|5900|5950|6050|6075||6050|6025|6125|6050|6075|6125|6025|6025|6050|6025|6025|6125|6100|6175|6325|6425|6425|6525|6525|7275|7150|7175|7200|7075|6875|7550|6650|6700|6750||6700|6800|6925|6850|6775|6575|6500|6575|6525|6525|6500|6525|6525|6500
06605|1138474|/equities/golden-flower-tbk-pt|JKSE||388|396|396|396|400|408|412|378|384|378|392|408|386|382|388|362|398|366|||402|416|430|428|410|428|438|440|442|428|418|412|432|420|444|||452|470|482|488|498|510|444|520|||525|545|452|510|515||520|545|550|505|545|438|472|378|428|456|466|||||||488|590|474|380|406||484|610|595|476|382|306|246|250|280|350|364|386|||392|398|410|430|496|498|500|505|520|530|550|580|585|520|550|565|585||635|605|||780|625|500|400|364|366|370|374|384|380|380|380|410|430|422|448|450|492|545|496|550|610||675|745||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||825|660|530||655|525|420|530|426|342|274|220|220|232|258||||||||||||||||||||||||||||
06607|943650|/equities/goodyear-indon|JKSE||1435|1420|1425|1415|1415|1410|1380|1420|1410|1415|1410|1425|1400|1380|1385|1430|1435|1430|||1440|1450|1510|1590|1595|1595|1600|1600|1615|1630|1600|1640|1640|1625|1530|||1680|1400|1210|||||1210|||1225||||||1240|1175|1170|||1170|1190|1190|1190|1200|1200|||||||1240|1275|1275|1290|1310||1310|1310|1310|1300|1305|1310|1315|1315|1300|1275||1300|||1295|1300|1275|1295|1320|1300|1340|1280|1300|1300|1270|1325|1280|1280|1320|1335|1265||1265|1300|||1250|1240|1250|1300||1390||1390|1390|1365|1390||1400|1360|1400|1425|1440|1400|1400|1425|||1425||1445|1390|1400||1460|1395|||||1420|1420|1360|1400|1410|1400|1400|1430|1395||1420|1390||1410||1400|1405|1410|1415|1350|1390|1330|1395|1380|1380|1370|1370|1370|1380||1305|1315|1365|1355|1400|1350|1330|1275|1340|1340|1350|1310|1290|1325|1305|1340|1330||1340|1345|1360|1360|1360|1320|1340|1325|1330|1325|1320|1345||1340|1325|1320|1330||1325|1355||1370|1330|1325|1335|1335|1375||1320|1335|1325|1340|1340|1345|1330|1365|1325|1330|1330|1330|1320|1345||1340|1335|1350|1320|1340|1345|1335|1340|1345|1320|1320|1330|1350|1335
06608|101418|/equities/gowa-makassar|JKSE||5075|5100|4830|4850|4900|4770|4900|4820|4290|3880|3870|3840|3760|3500|3320|3330|4100|5125|||6400|6425|6525|6450|6550|6575|6175|6150|5850|5600|5700|5000|5125|5200|4800|||||||||4630||||||||||||4670||||||||4800|||||||4390||4500|||||4550|||||||||||||||||||||4200||||4270|||4300|3970|||3630|||3660|3690|3370|3080|3410|3780|4200|4660||5175|5200|4990|4590|4400|4150|3790|3490|3190|2900|2830|2700|2660|2640|2600|2520|23875|||23875||23825|||||||||23875|23875||23875|23825|||21725|21675|19750|19725||17950|16375|16325||||||||||||15050|14900|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14850|14850||||||
06609|101419|/equities/gozco-plantati|JKSE||90|90|90|90|89|90|91|90|90|93|85|84|84|83|84|84|80|80|||83|85|87|88|91|85|86|86|91|92|93|93|92|98|92|||98|102|97|106|114|90|79|80|||80|82|81|81|81||84|86|78|80|84|84|82|80|84|86|82|||||||85|85|95|94|93||96|97|98|98|99|101|100|101|100|100|101|101|||98|100|95|95|98|98|97|95|92|95|95|98|96|99|100|100|101||99|101|||106|108|106|107|111|111|112|113|112|118|123|135|124|120|127|116|118|116|112|116|119|118|128|129|131|132|134||120|125|129|||124|122|143|147|144|150|148|154|145|150|146|123|105|81|81|84|85|85|84|85|84|84|83|84|84|84|85|86|85|87|89|86|85|86|87|86|87|86|87|83|87|87|91|91|89|90|91|93|92|92|93|95|99|93|94|92|95|94|101|105|105||105|103|112|94|91|91|90|91|92|90|90|91|92|91|94|94|94|94|91|90|90|92|89|89|89|92|92|92|91||90|91|90|89|89|90|90|91|91|93|91|90|92|93
06610|985853|/equities/graha-andrasentra-propertindo|JKSE||6|6|6|6|6|6|5|5|6|6|6|6|5|5|5|5|4|4|||4|4|4|5|5|5|4|5|6|6|5|6|6|6|6|||6|6|6|6|6|6|6|6|||6|6|7|7|8||9|10|11|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45||50||||50||50||||||50|50||50|||||50|50||||50||||||||||||50|50||50|50|||50|50||||||||||50|50||||50|||||50|50|50|||||||50||50|50|50|50|50|50||50|||50|||50|50|50||50|||50|50||||50||50|50||50||50||||50|50|||50|||50|50||||50||||50|50|50||50||||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||1900|2020||||1970|1980|1960|1970|1965|2070|2250|2310|2060|1650||1830||||1920|1910|1895||1880|1830|1940|1910|1925|1935|1935|1915||1910|1875|||1860||1870|1915||1835|1835|1790|||1770|1775|1735|1795|1765||1770|1790|1730|1780|1790|1750|1705|1630|1965|1985|1990|||||||2040|1980|2000|2040|1990||2050|2060|2030|2300|2000||2010|2010|2000|2100|2000|1910|||1815|1885|1920|1840||1900|1900|1860|1895|1900||1825|1870|1830|1865|1910|1895||1985|1935|||1910|1925|1945|1900|1985|1985||1950|2020|2050|2020|2030|2020|2050|2030|2130|2100|2160|2190||2220||2220|2210|2200|2040|2050||2110|||||||2370||2370|2370||2390|2400|2410|2650|2710|2810|2800|2780|2840||3780|3030|2430|1945|1975|2000|2090|2000|1985|1975|1975|1995|2000|2000|1925|2000|1950|2020|1910|1915|1985|1970|1955|1950|2060||2170|2200||2030|2030|2130|2150|2080|2090|2160|2130|2030|1845|2090|2030|2010|2110|2120||2130|2000|2150|2180|2120|2150|2240|2250|2250|2260|2270|2300|2220|2210|2210|2280|2310|2310|2350|2190|2200|2220|2280|2300|2430|2500|2430|2390|2210||2600|2810|2790|2990|2480|1990|2000|2000|2000|2030||2100|2100|2120
06612|1166028|/equities/grand-house-mulia-pt|JKSE||147|150|150|146|150|148|149|150|150|149|149|147|147|150|151|145|145|145|||140|144|142|144|155|159|159|159|159|158|165|171|168|167|169|||176|171|166|168|156|154|150|146|||152|150|149|144|135||149|144|140|139|139|138|120|128|126|136|141|||||||145|108|118|126|133||154|162|165|165|165|163|163|171|184|190|192|197|||199|202|202|202|206|206|210|214|214|214|212|214|212|212|220|218|222||220|220|||216|220|224|224|226|224|226|222|220|224|224|224|228|224|224|222|222|222|212|218|226|236|236|236|242|242|232||220|216|216|||218|222|234|210|216|218|214|208|216|210|230|254|260|262|266|264|260|254|258|256|266|260|260|262|284|290|300|288|290|290|296|290|290|290|292|288|286|290|298|300|296|306|312|310|306|310|302|318|316|304|316|420|560|545|535|545|550|565|570|580|540||474|492|496|496|498|545|585|585|580|580|545|575|565|550|530|530|530|520|525|520|496|494|500|500|500|478|470|470|468||458|454|482|482|510|498|540|545|540|520|575|585|585|585
06613|101421|/equities/grand-kartech|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06614|101422|/equities/greenwood-seja|JKSE||153|149|145|144|143|146|146|145|145|140|139|139|141|140|141|141|141|144|||142|140|139|141|143|145|148|144|142|142|143|142|141|140|135|||138|139|137|135|135|132|131|133|||130|133|130|136|136||140|137|139|139|140|141|141|139|139|141|140|||||||144|142|142|149|143||145|144|144|144|145|144|144|143|141|141|142|147|||143|146|148|144|148|147|146|146|148|150|150|150|149|149|147|148|150||148|151|||146|147|147|146|146|147|147|148|151|150|151|153|153|153|154|155|153|156|154|154|156|154|157|157|157|155|155||154|153|151|||153|153|155|159|161|161|159|160|159|162|164|165|167|166|167|160|163|164|163|165|164|164|165|162|166|165|167|167|161|164|164|164|163|165|165|163|166|166|166|168|167|163|166|166|160|165|166|166|165|165|170|164|166|161|162|163|163|161|165|164|161||161|159|167|162|160|165|166|169|167|170|170|170|170|167|167|164|166|166|169|168|170|170|168|168|168|168|171|171|177||175|175|172|172|170|172|174|172|176|178|175|166|175|181
06615|1177104|/equities/gts-internasional-tbk-pt|JKSE||37|41|45|45|41|38|35|32|31|29|29|28|27|25|23|23|23|24|||24|23|24|24|26|28|31|34|37|41|45|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50|50|50|50|50|50|51|50|50|50|50|51|50|50|50|50|50|52|51|51|51|52|51|51|51|51|53|52|52|51|50|50|50|50|51|51|50|51|51|50|51|50|51|50|51|52|52|52|52|52|53|50|50|50|51|51||50|50|51|51|52|51|50|50|50|50|51|51|51|51|52|52|52|51|52|51|52|52|51|52|53|52|52|53|53||52|52|50|51|51|52|52|52|52|51|54|55|57|54
06616|101423|/equities/gudang-garam-t|JKSE/MSCI_EEM/EMCONSGROWTH||17075|17225|17300|17375|17300|17150|17200|17350|17400|17500|18100|18550|18275|18250|18300|18350|17950|18175|||18200|18275|18375|18800|18600|18850|18300|18225|18450|18325|18700|19000|19125|19300|19125|||19100|19050|19375|19350|19325|18700|18375|18075|||17875|17900|17950|17925|17900||18225|19100|19100|19150|19525|19575|19675|19550|19600|19600|19850|||||||19950|19975|19550|19575|19675||19900|20025|20000|19900|19850|20000|19700|19600|19750|19500|19925|19900|||20000|20050|20075|20175|20250|20225|20325|20575|20050|20150|20175|20400|20225|20400|20625|20350|20650||19900|19950|||19900|20350|19525|19675|19575|19700|19925|20000|20025|20050|20225|20050|20050|20325|20350|20400|20725|20725|20675|20725|20625|20400|20625|20900|20850|21025|20800||20325|20575|20000|||20125|20200|20100|20250|20350|20725|20625|21000|20400|20650|20800|20900|21050|20850|21025|21025|21125|21300|21425|21425|21775|21600|21425|21975|22200|21850|22000|22000|22200|21450|21550|21600|21075|21800|22550|22550|22600|22175|23275|23575|26300|25625|24975|24675|24625|24800|24700|25800|26650|25275|25025|25000|25375|25025|25075|24975|25050|24525|24800|24850|24600||24300|24150|24500|24850|25300|24725|24175|24175|24425|24250|24025|24175|24275|24075|24050|24225|24625|24100|24250|24050|24400|24525|24525|24800|24750|25025|25100|25100|25050||25450|24825|25000|24750|24975|24975|25475|25675|25475|25975|25350|27500|27925|28100
06617|1078225|/equities/guna-timur-raya|JKSE||63|65|72|54|52|52|52|52|52|52|52|52|52|53|52|52|50|51|||52|52|50|69|73|73|73|73|75|76|76|77|80|82|82|||82|81|81|81|82|82|83|84|||82|84|85|89|89||92|89|88|92|92|93|93|93|94|92|92|||||||92|93|92|93|92||93|93|92|92|93|92|92|93|93|93|93|92|||93|93|92|93|93|95|94|93|93|90|90|92|91|90|90|90|90||90|90|||90|90|90|90|90|90|89|89|90|89|90|90|90|90|90|89|89|89|89|90|88|88|89|89|89|88|88||86|86|87|||86|87|89|87|86|86|83|83|82|81|82|82|82|83|83|83|83|83|83|84|84|84|84|85|84|85|84|85|85|84|84|84|84|86|87|87|87|86|86|85|85|83|83|81|81|82|81|82|83|84|80|80|81|80|80|81|80|80|82|80|82||84|76|78|77|79|78|78|80|82|81|82|83|82|82|80|83|83|84|83|84|84|84|84|83|84|84|84|83|83||83|84|82|83|85|87|87|87|87|88|88|88|88|89
06618|101424|/equities/gunawan-dianja|JKSE||137|133|138|139|140|141|142|144|147|126|125|126|125|122|128|118|108|103|||100|100|100|100|102|103|103|103|103|103|105|106|106|106|107|||106|102|100|99|99|99|99|99|||100|100|100|99|99||97|89|89|89|90|92|94|98|98|98|100|||||||101|99|102|104|108||112|112|111|117|124|124|124|125|125|125|128|135|||133|121|110|112|113|113|113|113|113|115|120|111|113|114|115|117|116||114|121|||121|124|123|125|127|128|130|132|129|132|129|129|132|133|135|134|135|137|137|141|142|135|136|139|139|135|132||132|133|130|||130|133|133|132|136|131|129|128|130|129|130|128|129|129|129|131|131|130|132|131|130|129|129|130|132|133|136|134|134|133|128|127|128|127|127|126|126|124|128|131|125|130|135|135|142|148|148|150|147|146|150|158|157|158|155|160|153|151|162|165|157||159|160|171|164|160|154|154|150|148|147|147|146|145|147|144|146|149|149|148|150|146|147|150|148|151|152|156|159|153||147|146|152|145|146|144|148|149|150|150|152|155|147|150
06619|1152962|/equities/gunung-raja-paksi|JKSE||575|555|615|560|510|468|426|426|422|422|418|420|420|420|414|422|418||||418|418|418|420|422|424|424|428|428|438|408|414|414|414|414|||414|416|416|416|416|416|416|424|||438|440|410|410|410||410|410|410|410|412|410|412|412|414|410|410|||||||412|408|406|408|410||420|430|438|448|438|418|416|414|416|418|424|416|||416|430|418|430|426|430|448|422|420|418|414|400|400|400|402|412|430||422|420|||422|428|434|438|440|448|452|452|444|444|446|448|450|458|456|454|460|458|458|452|452|450|458|458|456|456|454||466|466|462|||466|456|458|468|468|454|454|440|448|446|444|456|454|448|454|458|456|458|460|456|462|454|458|452|452|466|462|468|462|466|466|464|468|462|466|462|450|452|476|476|478|460|460|462|464|470|488|494|494|488|494|494|496|496|490|490|492|492|494|505|496||492|492|500|500|496|498|490|498|468|484|464|458|454|450|452|454|454|452|480|484|488|500|540|545|540|545|550|525|555||520|470|478|482|446|412|400|400|404|404|410|404|408|412
06620|943648|/equities/h-m-sampoerna|JKSE||710|720|725|730|740|725|735|705|705|700|710|700|695|700|695|695|685|685|||680|700|690|710|715|725|735|730|740|725|735|745|760|770|755|||770|770|780|790|775|775|765|755|||755|770|770|780|855||855|845|835|845|845|855|840|820|835|830|840|||||||855|850|840|850|850||860|870|855|855|850|850|850|850|835|835|855|850|||855|855|850|850|855|865|865|860|855|855|855|860|855|885|890|900|915||875|880|||880|890|860|865|850|875|865|875|865|885|885|870|875|880|880|885|890|895|880|880|870|870|885|900|900|885|890||895|905|890|||885|875|865|875|880|895|910|900|875|890|900|900|910|930|940|955|955|970|985|985|985|980|950|950|945|945|975|995|995|970|985|955|950|965|960|955|950|895|910|920|865|865|865|855|855|870|845|845|870|850|855|850|845|850|850|860|855|850|860|860|865||865|870|880|880|875|875|860|865|865|865|855|855|865|860|865|865|875|870|875|880|875|880|865|875|880|880|880|880|885||900|885|890|885|880|890|900|905|910|915|890|895|910|910
06621|101425|/equities/hanson-int-sb|JKSE/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06622|1173515|/equities/harapan-duta-pertiwi-pt|JKSE||16|16|16|15|15|15|16|16|16|17|18|17|18|20|20|20|20|20|||22|24|24|25|25|23|25|25|27|29|31|33|34|35|38|||38|39|39|39|39|36|33|30|||33|35|35|34|33||30|33|36|33|33|30|28|26|28|31|34|||||||31|29|27|29|32||35|38|42|46|51|52|51|51|52|51|51|51|||50|50|50|50|50|50|50|51|51|52|51|52|52|53|52|53|52||52|54|||54|54|54|56|54|54|53|53|54|54|54|54|54|55|55|55|54|53|52|53|54|51|56|57|58|57|59||61|58|56|||56|56|60|62|59|56|54|52|53|51|51|51|50|50|50|51|50|51|51|52|50|50|51|50|50|51|50|50|50|50|50|50|50|50|50|50|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50
06623|101207|/equities/ahap-tbk|JKSE||94|94|96|94|94|93|93|93|95|97|97|98|97|101|89|90|90|86|||87|90|89|94|94|93|95|94|97|99|96|96|97|96|97|||100|102|98|99|100|101|103|104|||85|94|92|97|97||102|96|102|102|115|113|119|120|121|120|122|||||||125|129|124|127|122||124|124|128|124|126|126|128|121|123|125|131|123|||130|123|122|132|133|149|145|168|143|141|144|135|145|114|85|88|80||73|75|||75|77|78|75|75|78|75|78|81|84|84|85|85|85|92|94|95|95|96|98|91|94|92|91|94|92|92||93|92|94|||92|95|98|96|104|96|101|107|99|91|89|84|89|91|89|91|93|83|90|93|99|99|99|101|102|100|99|100|101|104|104|105|113|102|100|100|99|96|104|104|102|102|107|105|111|104|107|112|115|119|120|121|113|111|113|111|119|112|121|120|108||109|99|102|99|74|79|81|83|80|82|83|85|84|83|86|86|86|87|91|92|94|90|86|90|95|81|82|81|85||83|83|85|63|60|63|63|63|57|57|58|58|57|56
06624|1025104|/equities/hartadinata-abadi|JKSE||384|384|366|364|364|368|362|354|352|352|348|344|346|346|352|354|354|352|||342|348|344|352|354|360|362|360|370|380|366|368|380|384|386|||390|394|404|388|382|378|380|386|||388|394|396|406|408||406|396|402|400|388|384|388|406|408|414|424|||||||406|406|404|406|398||390|394|400|400|410|412|386|384|380|382|388|382|||386|374|360|360|358|356|360|360|360|364|364|362|358|358|358|358|356||358|364|||364|368|366|370|370|366|368|370|372|378|370|376|388|370|362|366|386|366|350|352|352|350|354|356|358|352|356||348|348|348|||346|344|342|344|352|358|358|352|362|380|390|388|398|402|418|392|396|404|398|396|396|410|410|402|400|388|396|410|406|408|408|416|410|410|416|408|414|414|430|442|438|440|444|454|426|438|426|428|432|436|408|414|416|420|408|408|404|398|418|420|448||444|444|462|448|442|448|454|448|464|454|480|500|505|505|505|520|510|525|525|535|520|525|510|530|535|545|565|530|520||540|530|550|530|570|520|490|474|458|458|456|470|484|474
06625|101427|/equities/harum-energy|JKSE||1260|1225|1220|1225|1200|1195|1210|1195|1210|1205|1140|1130|1145|1125|1120|1130|1140|1055|||1105|1115|1110|1150|1150|1115|1190|1245|1345|1350|1400|1365|1385|1385|1320|||1330|1365|1410|1395|1300|1305|1345|1345|||1345|1400|1385|1375|1350||1410|1390|1300|1320|1300|1355|1335|1290|1370|1565|1565|||||||1440|1455|1470|1425|1355||1350|1380|1335|1355|1385|1390|1365|1395|1440|1410|1380|1360|||1295|1320|1265|1240|1260|1260|1250|1230|1200|1220|1225|1210|1155|1175|1175|1175|1190||1135|1115|||1105|1140|1155|1180|1190|1175|1200|1150|1155|1180|1150|1235|1285|1315|1310|1325|1335|1340|1350|1345|1360|1345|1380|1375|1385|1355|1380||1335|1345|1350|||1305|1310|1315|1305|1305|1330|1320|1280|1310|1330|1330|1265|1270|1320|1365|1400|1385|1435|1455|1445|1440|1415|1435|1420|1415|1410|1440|1450|1470|1445|1460|1475|1465|1470|1515|1515|1525|1510|1615|1600|1735|1725|1760|1735|1720|1760|1760|1725|1700|1705|1670|1620|1675|1670|1680|1660|1635|1695|1735|1820|1885||1870|1735|1820|1820|1790|1810|1845|1780|1810|1800|1760|1735|1695|1665|1670|1695|1605|1620|1575|1560|1585|1600|1615|1600|1610|1635|1640|1580|1560||1585|1580|1570|1610|1635|1620|1640|1630|1605|1640|1630|1685|1660|1670
06626|1176963|/equities/hasnur-internasional-shipping|JKSE||220|218|224|212|216|214|212|212|210|212|206|206|206|206|208|208|204|204|||202|206|202|208|212|216|218|218|220|216|216|216|218|220|220|||218|220|218|216|216|216|218|218|||216|216|218|218|218||216|224|230|236|238|240|240|234|246|264|260|||||||268|264|254|254|256||258|256|256|260|252|248|242|246|248|246|236|236|||238|234|232|230|234|230|234|236|236|238|236|242|224|226|224|224|224||222|216|||218|218|220|226|224|224|226|224|222|226|226|228|236|238|244|246|244|248|234|234|228|224|230|234|236|226|222||216|216|216|||212|222|212|212|216|208|212|210|210|212|214|214|214|214|212|216|214|214|204|212|220|226|226|230|236|238|238|238|240|236|232|236|236|238|238|234|236|234|236|260|268|300|290|292|284|288|284|288|288|286|292|290|292|296|278|280|282|280|282|284|280||280|280|290|294|304|306|306|312|312|314|306|304|304|306|306|310|310|302|302|310|312|318|320|318|322|328|330|324|322||322|328|328|318|300|296|304|310|304|302|292|290|296|288
06627|1141607|/equities/hensel-davest-indonesia-tbk-pt|JKSE||10|9|9|8|8|9|9|9|9|8|8|9|8|7|8|7|8|8|||8|9|9|9|10|10|10|10|10|11|12|13|13|13|12|||11|10|9|8|7|7|8|8|||8|7|7|8|8||9|10|11|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50|50|50|50|50|50|50|50||||50||50|50|50|50|50|50|50|50||50|50|50|50|50||50|50|||50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50
06628|101428|/equities/hero-super-mar|JKSE||665|665|670|680|670|670|675|680|705|690|685|685|685|690||690|690|695||||695|695|700|715|700|705|735|725|740|740|745|745|720|725|||715|740|745|720|750|700|730|730|||710|720|730|730|660||730|735|725|750|750|735|715|740|740|745|740|||||||750|750|730|770|775||770|760|750|760|760|745|785|775|775|800|785|790|||770|795|800|800|770|795|815|810|820|830|855|830|840|850|880|865|895||875|900|||||910|910|915|915|900|900|880||905|905|900|900|915|895|905|890|895|885|920|905|920|905|930|890|895||885|890|895|||900|900|895|890|885|885|1020|1015|1050|1000|1050|1055|1060|1065|1070|1075|1050|1050|1050|1035|1075|1075|1085|1085|1085|1090|1085|1100|1100|1100|1115|1115|1120|1110|1105|1115|1130|1115|1125|1135|1135|1140|1120|1120|1150|1145|1150|1130|1190|1155|1140|1150|1140|1180|1195|1240|1190|1195|1205|1170|1125||1135|1110|1140|1200|1135|1175|1160|1160|1155|1160|1165|1190|1165|1200|1220|1220|1235|1220|1290|1305|1295|1300|1290|1295|1290|1375|1275|1295|1300||1300|1305|1300|1290|1300|1300|1300|1300|1300|1295|1300|1295|1300|1300
06629|101429|/equities/hexindo-adiper|JKSE||6550|6500|6450|6450|6375|6300|6300|6200|6275|6275|6175|6175|6175|6100|6100|6250|6175|6150|||6200|6175|6175|6250|6225|6200|6075|6025|6000|6000|6050|6075|6100|6075|6100|||6000|6050|6025|6025|5975|5975|5950|5975|||6000|6025|6025|5950|5925||5900|6025|6025|6150|6200|6200|6175|6025|6100|6125|6125|||||||6250|6200|6175|6200|6150||6250|6300|6250|6225|6300|6350|6275|6225|6200|6050|6000|5975|||5950|6050|6075|6075|6075|6000|5900|5950|6025|6025|6025|6000|5975|5950|5925|5975|5875||5775|5775|||5725|5775|5750|5775|5850|5750|5625|5550|5550|5600|5550|5750|5825|5925|5950|5975|5925|5975|5775|5725|5775|5600|5500|5425|5450|5450|5450||5375|5400|5400|||5400|5400|5400|5375|5375|5400|5375|5375|5400|5400|5400|5375|5400|5375|5400|5400|5425|5400|5400|5425|5450|5425|5375|5375|5400|5375|5400|5400|5425|5425|5400|5375|5450|5475|5525|5500|5500|5475|5550|5350|5425|5350|5450|5275|5225|5300|5350|5400|5450|5450|5500|5525|5600|5600|5575|5650|6625|6550|6625|6650|6625||6600|6650|6875|6825|6625|6600|6700|6700|6700|6700|6575|6575|6575|6625|6600|6600|6675|6600|6550|6575|6550|6525|6550|6425|6425|6575|6600|6650|6600||6675|6700|6700|6675|6700|6675|6725|6675|6675|6625|6625|6650|6700|6500
06630|943655|/equities/hd-capital|JKSE||3|3|3|3|3|3|3|3|3|3|3|3|3|3|3|2|2|2|||3|3|3|3|3|3|3|2|3|3|3|3|3|2|3|||3|3|3|3|3|3|3|3|||3|3|3|3|3||3|3|3|3|3|3|3|3|4|3|3|||||||3|3|3|3|3||3|3|3|3|4|3|3|3|3|3|4|4|||3|4|3|4|3|3|4|4|4|3|3|4|4|4|3|4|4||4|3|||4|3|4|4|3|3|3|3|3|3|4|3|3|3|4|3|3|3|3|3|4|4|4|4|4|4|3||4|4|4|||4|4|4|3|4|4|4|3|3|4|4|4|4|4|4|4|4|4|3|4|4|4|4|4|4|4|5|4|5|5|5|5|5|5|4|4|4|4|5|5|5|5|5|6|6|6|5|5|4|4|3|4|4|4|4|4|3|4|4|4|4||4|4|4|4|5|5|4|5|5|5|5|5|5|6|5|5|6|6|6|6|6|6|6|6|6|6|6|5|6||6|6|6|6|5|5|5|5|6|5|6|6|6|6
06631|1096523|/equities/hk-metals-utama|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06632|1137430|/equities/hotel-fitra-international-tbk-pt|JKSE||101|99|100|100|101|101|101|102|102|103|103|115|112|120|137.026|234|268|258|||262|262|262|266|268|278|276|286|326|332|330|328|344|346|342|||370|370|386|390|406|404|400|416|||420|442|454|454|452||580|575|555|565|575|580|585|595|605|595|585|||||||590|575|560|580|590||605|595|595|605|600|590|595|590|575|580|590|580|||590|590|590|580|590|590|590|590|590|590|590|590|590|590|590|585|585||585|585|||575|570|560|560|565|565|565|565|565|575|585|590|585|585|585|595|600|570|555|545|530|510|510|520|525|525|520||520|520|520|||525|530|545|555|560|555|560|530|500|500|505|510|515|505|565|585|585|580|575|575|565|570|575|585|585|585|585|595|595|595|595|595|595|600|600|600|600|605|620|620|620|620|620|625|615|615|615|630|620|615|615|615|615|615|620|625|625|630|650|630|620||620|620|620|625|630|635|630|635|645|625|620|625|620|615|625|650|645|645|640|625|630|620|615|595|605|615|630|630|620||635|655|635|635|635|635|620|620|620|620|620|620|620|620
06633|101431|/equities/hotel-mandarin|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06634|101432|/equities/hotel-sahid-ja|JKSE||990|990|995|1010|1020|1035|995|980|990|955|945|940|945|935|945|945|940|935|||950|955|960|975|1025|975|965|960|980|975|965|985|920|955|1000|||1000|1070|1085|1090|1110|1100|1105|1110|||1135|1150|1130|1110|1130||1165|1170|1110|1145|1150|1210|1060|1100|1140|1200|1210|||||||1225|1235|1245|1270|1235||1315|1230|1300|1325|1355|1355|1380|1335|1390|1480|1320|1450|||1460|1185|1110|1260|1330|1355|1450|1450|1450|1450|1400|1380|1430|1585|1445|1315|1435||1590|1750|||1940|1765|1605|1780|1975|2190|2430||||||2700|2450|2040|1675|1340|1785||2380|1910|1530|1225|980|785|630|640||650|660|675|||695|690|735|765|790|810|825|885|900|945|950|1110|1105|1115|1130|1145|1160|1180|1190|1205|1220|1235|1245|1255|1260|1270|1285|1300|1290|1305|1330|1355|1345|1355|1370|1480|1470|1485|1500|1515|1505|1500|1550|1565|1575|1605|1625|1650|1670|1680|1700|1715|1725|1735|1755|1760|2050|2030|2040|2040|2050||2040|2030|2030|2220|2230|2220|2740|2710|3050|3400|3380|3360|3390|3370|3350|3330|3310|3300|3600|3590|3570|3540|3520|3500|3480|3470|3450|3430|3410||3390|3370|3350|3330|3310|3290|3270|3250|3230|3220|3210|3180|3250|3060
06635|943656|/equities/humpuss-interm|JKSE||310|318|314|322|320|320|318|328|342|348|346|340|328|342|344|354|350|356|||354|356|356|358|358|364|370|372|370|380|366|370|380|374|364|||364|362|368|374|374|366|366|368|||370|364|366|376|372||370|370|370|366|364|374|372|370|370|368|376|||||||378|380|380|380|370||378|376|368|372|370|364|372|372|362|358|360|356|||368|368|368|368|366|362|358|366|352|354|354|354|362|360|408|426|432||386|402|||414|420|412|420|420|422|434|430|428|426|414|416|424|422|420|418|476|464|464|460|410|374|350|338|342|364|368||376|364|390|||378|390|394|400|360|368|370|372|374|372|372|348|354|358|356|362|350|352|352|348|346|348|346|352|350|348|350|350|348|348|354|358|358|364|352|332|296|298|298|290|334|350|350|346|342|362|362|360|364|368|370|380|372|358|360|358|366|340|366|332|340||338|346|370|382|376|360|390|314|252|252|264|264|272|272|270|320|316|322|332|350|396|418|416|420|426|428|438|448|456||456|474|478|474|484|484|486|484|498|520|520|540|525|492
06636|101433|/equities/ictsi-jasa-pri|JKSE||635|580|530|484|440|400|364|332|302|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||334|304|278|254|232|212|194|||177||||||||||||161|147||134|122||111|101|||92|84|77|70|64|63|66|72|70|64|59|54|51|50|51|51|50|50|51|50|50|50|50|50|50|51|51||50|50|50|||50|51|51|51|50|50|51|50|51|50|50|51|51|50|51|51|50|52|51|52|51|50|51|51|51|51|50|52|52|50|51|52|54|54|54|55|55|55|58|58|57|57|56|54|55|56|54|54|56|57|56|56|58|58|57|57|57|58|57|58|56||57|56|59|55|57|57|57|60|60|59|60|61|60|63|62|64|63|61|62|62|62|60|61|61|60|60|60|60|60||59|59|61|62|62|63|63|62|63|64|63|58|61|60
06637|1177229|/equities/idea-indonesia-akademi-tbk-pt|JKSE||33|33|34|34|35|35|37|36|37|38|39|38|39|40|39|36|36|40|||41|42|41|40|42|44|40|37|34|33|30|30|30|29|29|||29|28|29|29|29|30|33|36|||40|44|47|48|51||53|53|53|54|55|56|56|56|56|55|55|||||||53|53|52|52|52||55|56|61|66|67|69|67|66|66|65|68|66|||66|66|66|67|68|66|64|66|65|65|65|63|60|61|60|61|60||58|59|||57|55|58|57|57|57|57|58|53|54|52|50|48|49|49|48|47|47|47|47|47|48|48|47|49|49|49||51|48|48|||48|48|50|51|53|55|55|55|55|55|56|57|56|58|58|58|58|57|56|59|58|60|55|58|59|60|59|57|56|54|54|54|52|53|53|51|52|51|51|51|53|50|52|52|56|51|51|51|56|62|68|75|69|63|70|75|78|79|87|81|81||74|68|62|57|52|50|51|48|49|50|50|51|51|48|49|50|52|53|49|54|59|65|66|66|65|72|71|74|73||73|75|77|81|81|82|75|69|76|81|89|98|108|120
06638|1155911|/equities/ifishdeco-pt|JKSE||810|770|770|775|775|770|810|810|815|810|795||780|800|770|755|815|815|||815|815|800|800|805|805|810|830|830||830|840||840|||||||||840|845|845||||845||845|845||845|845|845|845|845|845|845|845|845|845|845|||||||835||835||845||845|845|845|845|||845|845|845|845|800|850|||850||845|800|850|800||855|855|850|850|850|855|930||930||||||||||930|930|930|930|940|940|940|930|940|950|930|940|900|890|900|890|890|880|870|870|865|865|870|870||870||870|||870|870|880|885|890|915|990|990||1025|1060|1100|1130||1150|1185|1185|1185|1045|1020|1015|1020||||1025||1025|1025||1030|1030|1015|990|1000|1015|995|1035|920|950||||985|985|1025|960|990|1000|1000|1000|1030|1035|1025||1025|1025|1015|1020|990|1015||1015|1015|1045|1055|1045|1010||1005|1000|1035|1005|970|1045|1045|1010|1010|1010|1005||995||1055|1035|1010|1015|1030|1020|1015|1030|||1010|1005|1000|1000|1025|1005|1015|1045|1075|1035|1040|1025|1055
06639|1172375|/equities/imago-mulia-persada-tbk-pt|JKSE||80|82|84|83|81|74|73|68|62|58|53|54|53|50|46|48|51|53|||49|49|49|48|51|51|51|51|51|49|54|53|54|53|51|||51|50|50|49|51|50|49|51|||50|52|52|51|50||51|52|55|55|53|51|50|53|50|51|51|||||||53|50|50|50|51||51|48|50|50|51|50|51|52|51|50|52|54|||50|49|53|50|51|47|48|49|48|49|51|47|47|49|51|53|55||54|52|||53|52|53|51|52|53|52|53|51|52|53|52|56|53|54|53|54|55|57|56|57|57|57|58|59|60|60||60|60|56|||59|65|62|57|52|48|48|52|57|63|68|75|75|77|79|80|75|73|73|69|63|58|53|53|52|48|50|51|50|49|48|47|47|52|52|52|52|51|47|51|50|49|48|49|49|52|51|51|52|56|54|53|55|55|55|53|53|53|54|53|54||51|54|56|54|58|58|56|55|54|55|52|54|54|52|55|56|55|52|52|54|51|50|51|51|51|51|50|48|49||50|50|52|52|52|51|51|52|52|50|49|52|51|51
06640|943664|/equities/impack-pratama|JKSE||348|322|332|340|338|348|346|340|328|356|354|354|350|342|350|350|346|346|||356|370|364|350|360|358|352|350|350|338|344|344|344|350|362|||362|370|376|378|372|364|360|354|||354|362|362|368|368||354|350|352|354|352|358|358|360|370|372|372|||||||376|380|368|360|376||384|380|380|378|380|390|380|380|386|382|396|384|||390|388|388|386|390|384|386|392|396|390|398|398|392|394|382|380|380||380|380|||380|380|380|380|390|392|398|394|392|394|398|398|398|398|398|386|386|390|384|386|386|390|388|394|400|404|390||388|380|380|||386|378|388|378|378|386|386|370|374|366|368|366|372|384|378|368|360|364|360|358|356|356|350|350|352|352|350|356|356|354|356|358|354|352|352|358|344|344|362|368|330|330|334|336|338|338|332|350|344|354|356|356|352|350|340|332|332|320|328|322|320||320|320|320|320|318|320|322|314|316|318|322|318|312|318|318|324|328|322|314|322|338|336|336|340|330|342|346|344|344||344|350|340|340|332|340|340|344|344|344|340|340|336|338
06641|101435|/equities/indah-kiat-pul|JKSE/MSCI_EEM||8450|8700|8725|8875|8800|8850|8975|9150|9000|9050|8900|8925|9100|8750|8775|8800|8925|8725|||8675|8750|8475|8975|9125|9300|9300|9025|9275|9325|9100|9475|9550|9600|9275|||9625|9625|9700|9800|9700|9700|9475|9675|||9525|9425|9450|9325|9225||9375|9475|8975|9650|9825|9725|9850|9650|9650|9500|9725|||||||9575|9650|9900|9650|9550||9575|9775|9700|9675|9350|9150|9200|9150|9150|8550|8600|8500|||8325|8375|8300|8575|8725|8975|8725|8125|7800|7900|7925|7900|7775|7725|7850|7975|7875||7950|7850|||7950|8000|7900|8125|7700|7825|7700|7900|7900|7600|7775|7675|7925|8000|7975|7975|8100|8175|8100|8050|8000|8000|8125|8375|8425|8475|8350||8325|8375|8250|||8350|8325|8400|7925|8025|7975|7850|8000|8075|7800|8150|8300|8400|8575|8425|8475|8775|8800|8450|8350|8450|8450|8550|8650|8500|8500|8675|8475|8625|8750|8475|8575|8400|8500|8700|8475|8575|8225|9600|9300|10000|9500|9400|9800|9775|10275|10450|10625|10325|10350|10525|10725|10675|10600|10250|10350|10200|10100|10625|10875|11100||11350|11450|11550|11500|10925|10925|11150|10500|10575|10500|10575|10200|10200|9450|9475|9175|9250|9250|9175|9100|9350|9500|9475|9300|9400|9325|9450|9075|9375||9750|10075|9950|9700|9800|9750|9550|9625|9275|9400|9075|9300|9150|8875
06642|1073264|/equities/indah-prakasa-sentosa|JKSE||129|129|128|130|128|130|127|121|121|121|121|121|120|121|121|121|122|122|||124|122|122|122|126|126|127|126|127|128|129|128|128|130|128|||132|129|126|124|128|127|132|130|||130|133|130|130|129||128|130|129|129|129|130|129|128|124|128|131|||||||130|129|127|127|129||131|141|137|141|142|141|142|143|141|143|144|142|||142|140|140|137|138|137|136|138|138|139|137|139|139|137|137|139|151||153|154|||155|156|160|162|175|152|156|154|159|159|158|159|156|166|169|168|169|168|170|170|169|171|174|174|173|171|171||168|166|164|||166|166|166|167|172|172|172|171|176|173|171|177|176|173|176|177|182|180|178|180|180|183|186|184|181|185|182|184|184|186|186|186|185|191|191|195|200|198|210|191|190|188|187|184|190|190|188|189|194|194|204|195|196|196|190|190|191|191|195|195|200||200|198|198|202|204|200|212|216|212|224|242|193|193|192|192|200|206|208|208|208|212|214|218|222|220|218|228|266|214||212|214|212|224|224|222|220|218|216|222|216|232|268|264
06643|101436|/equities/indal-aluminiu|JKSE||161|161|166|166|174|164|161|170|170|177|172|170|170|174|171|179|171|180|||183|184|181|187|177|183|183|188|193|188|193|193|192|195|179|||179|185|187|185|190|182|183|187|||185|188|185|188|186||192|195|194|194|189|193|193|193|195|189|189|||||||195|199|193|194|192||193|187|194|194|196|194|189|189|199|192|195|192|||194|199|185|177|179|174|173|200|200|204|202|202|198|195|206|200|||195|204||||206|210|198|204|212||208||210|208|208|197|212|199|199|214|208|210|208|208|208|200|206|214|206|200||204||200|||200|204|204|208|204|206|199|192|199||192|199|194|195|195|200|191|198|195|195|196||204|204||||200||200|195|196|195|204|195|195|195|195|197||197|195|195|195|195||195|197|200|196|195|193|194|193|196|202|202|202|202|194|194||196|197|199|200|192|208|202|192|192|200|200|194|194|194|194|192|195|200|200|204|210|206|204|204|206|210|222|226|214||218|222|220|214|222|222|210|210|212|208|206|210|218|212
06644|101437|/equities/indika-energy|JKSE||1300|1295|1305|1300|1315|1310|1300|1310|1280|1280|1265|1245|1245|1210|1225|1225|1200|1160|||1185|1215|1205|1250|1290|1300|1320|1325|1375|1375|1430|1305|1315|1315|1320|||1330|1335|1360|1355|1410|1385|1390|1380|||1370|1435|1435|1395|1420||1435|1450|1365|1405|1415|1435|1460|1455|1480|1495|1585|||||||1510|1500|1465|1535|1535||1495|1500|1480|1470|1485|1480|1450|1470|1490|1450|1455|1400|||1440|1485|1425|1420|1380|1350|1360|1325|1305|1290|1325|1320|1305|1320|1310|1335|1350||1330|1330|||1320|1325|1315|1305|1355|1380|1375|1365|1370|1415|1400|1420|1450|1525|1550|1570|1595|1595|1565|1545|1560|1545|1545|1580|1605|1505|1525||1435|1455|1410|||1450|1465|1490|1445|1405|1425|1385|1405|1455|1465|1480|1460|1490|1490|1515|1485|1475|1510|1510|1530|1540|1520|1500|1500|1510|1510|1510|1530|1540|1510|1515|1540|1540|1565|1650|1600|1575|1600|1815|1805|1820|1805|1890|1920|1925|1965|1970|1990|1995|2020|2000|1985|2030|2050|2070|2010|1955|2010|2080|2150|2200||2210|2200|2320|2250|2200|2240|2250|2050|2040|2100|2010|2000|2020|2080|2070|2120|2050|2040|2010|2000|2030|2030|2050|2020|2020|2100|2130|2080|2030||2040|2030|1980|1980|2000|1955|1960|1955|1980|1970|1935|1940|1975|2140
06645|101438|/equities/indo-acidatama|JKSE||50|50|50|50|50|50|50|50|50|51|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|51|51|51|50|||51|51|51|51|50|50|51|50|||51|50|51|50|50||52|52|50|51|51|51|52|51|55|54|53|||||||55|55|55|56|53||59|60|60|62|61|60|60|60|62|61|59|59|||60|60|61|62|61|61|62|61|61|61|62|62|62|62|60|60|61||59|59|||60|59|60|61|60|61|61|62|62|60|65|65|65|65|66|66|67|67|67|66|65|65|66|66|66|65|66||67|66|66|||66|68|68|67|64|64|63|62|64|62|64|66|67|68|67|70|70|78|75|69|69|68|67|66|66|64|64|62|62|63|64|66|65|67|66|63|64|62|61|60|55|55|56|54|54|53|52|53|52|53|53|54|54|54|54|53|53|53|53|53|54||53|53|53|53|55|56|57|56|56|56|56|58|58|59|61|63|64|59|58|58|53|53|52|52|53|52|51|52|52||53|52|52|51|52|52|53|52|53|53|52|54|54|52
06646|987137|/equities/indo-komoditi-korpora-tbk-pt|JKSE||14|14|13|12|13|12|13|12|12|12|13|13|13|14|14|14|14|14|||14|13|12|13|12|11|11|11|11|11|12|12|12|13|12|||13|13|13|13|13|13|13|13|||13|12|13|13|13||14|15|14|13|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50|||50|50|50|50|50|||50|50|50||50|50||||50|50|50|50|50|50|50|||50||||50|50|50||||50|50|50|50|50||50|50||50||50|50|50|50|50|||||50||50|||||50|50||50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50
06647|101234|/equities/indo-kordsa-tb|JKSE||5800|5850|5900|5750|5750|5800|5875|5825|5800|5825|5850|5800|5875|5975|5900|6100|6200|6175|||5925|5900|5900|5900|5900|5900||6000|6100|6050|5675|5775|5750|5650|5725|||5975|5600|5800|6025|6050|5825|5800|5775|||5875|5600|5500|5850|5825||5575|5475|5425|5650|5675|5525|5550|5600|5700|5650|5650|||||||5625|5675|5800|5650|5650||5625||5750|5850|5900|5850|5875|5825|5800|5800|5925|5725|||5875|5750|5725|5750|5750|5725|5900|5975|5975||5800|5900|5900||5725|5775|5900||5900|5900|||5725|5700|5750|5800|5800|5800|6200|5775|5800|5875|5825|5775|5900|5850|5925|5850|5825|5900|5875|5925|5950|5950|5950|6000||6000|6000||6000|6000||||5950|5875|5975|5950|5900|5825|5975|5800|5800|5800|6025|5950|5900|5900|5875|5875|5850|5875|6050|5875|5950|5925|5900|5850|5775|5750|5775|5800|5800|5800|5850|5950|6000|6525|6450|6425|6450|6350|6400|6350|6275|6400|6325|6325|6350|6350|6500|6350|6475|6500|6475|6500|6450|6475|6725|6700|6675|6650|6700|6725|6725||6750|6775|6800|6700|6675|6700|6750|6825|6750|6775|6800|6800|6825|6875|6900|7000|7000|6900|7000|7000|7000|6925|6925|6875|6925|6950|6975|7000|6975||6975|6900|6875|6950|6950|6975|7000|7000|6925|7125|7125|7150|7175|7225
06648|1177035|/equities/indo-oil-perkasa-pt|JKSE||86|89|99|74|77|77|75|74|72|71|72|72|72|73|77|70|69|67|||74|75|77|79|82|82|82|81|80|75|78|80|80|82|84|||88|87|88|92|92|95|95|95|||95|95|95|97|97||96|95|94|96|96|101|102|107|112|113|116|||||||116|117|119|116|117||122|121|118|121|122|128|118|120|120|119|120|120|||121|120|118|117|115|114|115|116|116|116|115|117|118|119|119|120|120||117|113|||118|119|120|121|122|124|128|129|127|125|128|129|129|132|131|131|131|131|131|131|131|132|132|132|133|132|132||133|133|131|||133|133|133|134|134|135|134|134|134|135|135|137|136|136|136|137|138|140|140|141|142|144|140|137|138|138|139|138|138|138|140|145|163|137|136|136|137|138|142|145|143|147|149|147|145|146|145|144|144|145|145|146|145|147|148|148|146|149|159|142|143||145|139|137|137|139|135|144|146|147|145|147|149|152|160|158|150|158|155|156|157|158|158|159|159|157|158|159|159|157||156|158|161|161|159|157|158|159|161|160|175|168|169|170
06649|101235|/equities/indo-straits|JKSE||216|212|214|214|214|210|216|214|220|236|242|238|242|240|240|240|244|238|||238|242|242|244|256|252|256|254|270|264|264|276|282|306|252|||252|266|264|270|266|274|276|278|||266|286|300|282|260||262|250|238|274|220|163|180|191|202|206|208|||||||210|208|202|214|218||232|224|230|224|222|230|232|230|236|234|236|238|||238|240|238|246|256|254|258|256|258|276|276|284|278|282|284|284|286||296|300|||312|318|318|318|318|316|328|324|326|318|320|320|324|334|334|332|332|334|338|334|332|330|340|340|340|340|344||334|338|340|||340|352|354|336|340|342|348|364|382|378|344|322|330|338|348|354|360|376|372|380|382|384|380|422|438|420|448|400|364|334|326|320|330|310|312|318|310|312|324|324|346|346|348|342|346|344|350|366|362|370|376|374|374|380|370|374|372|376|376|378|376||370|376|386|382|386|386|392|408|406|412|416|404|402|410|424|420|420|376|382|400|418|420|424|418|450|448|410|404|324||332|364|390|408|400|400|408|410|400|424|442|476|494|500
06650|101439|/equities/indo-tambangra|JKSE/MSCI_EEM_SMALLCAP||25550|25500|25650|25525|26000|26150|26150|25800|25000|24275|23900|23750|23800|23600|23900|24250|23900|23875|||24050|24200|24300|24100|24425|24750|24600|24850|25400|25225|24975|24950|24375|24300|24250|||24325|24250|24350|24075|24200|24100|24500|24650|||25350|24800|24500|24825|24900||25225|24950|24500|24975|25350|25525|25575|25700|25925|25850|27400|||||||26850|26900|26975|26675|26300||26700|28425|27775|27750|27800|27750|27625|27225|27375|27100|27400|27000|||27650|27700|27125|27175|26375|26250|26200|26375|26075|25800|26200|26075|26475|26575|26875|27025|27075||27125|27050|||26700|26650|26200|26225|26625|27050|26550|26800|26700|26525|25775|25900|26250|26800|27100|27400|27400|27450|26950|26800|26975|26975|27100|26775|26600|25750|26375||25650|25500|25350|||25350|25025|24800|24525|24200|24450|24075|23800|24000|23800|24000|23725|23850|23950|24575|24550|24550|24700|24975|25200|25400|25475|25525|25600|25600|25475|25425|25400|25000|24675|24850|24775|24725|25350|25650|25450|25225|25025|26525|26250|26975|26850|27250|27400|27375|28150|27950|27850|27575|27475|27200|26850|27475|27150|26975|26450|26325|27200|28050|28675|28975||28375|28500|29075|28900|28775|29000|29000|28675|29000|29350|28425|28100|30375|30750|30750|31100|30925|30975|29200|28925|29175|29050|29225|28700|29150|29600|29400|28225|28050||28200|28250|28075|27600|28375|27950|27475|27225|27225|27175|26625|27000|27200|27875
06651|101440|/equities/indocement-t-p|JKSE/MSCI_EEM||7500|7400|7325|7600|7650|7450|7450|7650|7500|7350|7250|7325|7200|7225|7325|7450|7375|7425|||7200|7400|7550|7875|7675|7700|7300|6875|7000|6500|6475|6475|6575|6700|6700|||7000|7000|6875|6850|6775|6625|6625|6675|||6800|7075|7125|7200|7225||7750|7625|7600|7625|7675|7825|7725|7650|8225|8450|8775|||||||8625|8725|8700|8825|8925||8750|8750|8700|8725|8600|8575|8550|8550|8625|8625|8700|8525|||8725|8750|8900|8925|8975|9175|9075|9100|9075|9125|9050|9075|9025|9050|8825|8825|9100||8725|8900|||8800|8950|8900|8925|8925|9025|9075|9075|9225|9100|9225|9050|9000|9175|9150|9175|9275|9150|9275|9300|9150|9150|9225|9225|9325|9300|9425||9400|9400|9275|||9275|9150|9150|9200|9300|9300|9300|9300|9400|9425|9375|9525|9500|9475|9350|9550|10200|9400|9275|9250|9275|9250|9250|9350|9550|9450|9400|9425|9425|9425|9400|9600|9700|9825|9800|9375|9325|9100|9275|9225|9250|9350|9650|9675|9650|9825|9875|9900|10300|10075|10000|10050|9950|10100|10000|10025|10125|10025|10100|10100|9950||10075|9800|10025|10100|10250|10125|10350|10250|10750|10900|11000|10825|11025|10825|10700|10775|10700|10600|10600|10700|10900|11125|11150|11300|11150|11075|11025|11000|11200||11250|11225|11275|11025|11000|10975|10725|10825|11100|11100|10575|10425|10425|10400
06652|101441|/equities/indofarma-tbk|JKSE|||||||||||126|126|128|128|130|136|140|140|148|||149|151|152|153|157|162|180|198|200|202|204|208|230|254|280|||288|278|268|246|224|204|191|176|||163|149|140|135|134||130|130|130|132|135|146|159|176|195|216|238|||||||250|260|274|276|306||310|322|356|394|436|398|394|396|398|398|404|400|||396|394|392|386|390|388|386|386|388|390|392|394|396|400|400||428||416|418|||424|422|422|428|430|432|422|422|426|440|452|464|480|494|492|500|505|496|515|510|520|530|535|540|560|540|530||580|605|650|||640|640|665|605|550|500|496|490|474|525|550|565|565|595|545|498|482|484|490|490|482|478|480|486|498|460|468|466|458|474|462|452|456|452|464|436|438|440|446|446|450|436|438|432|430|436|434|446|452|452|474|484|480|476|480|482|480|482|490|490|490||494|494|500|500|515|515|520|515|525|540|540|540|545|530|535|530|535|535|545|550|530|530|530|530|530|530|530|525|530||540|555|570|590|590|600|610|620|650|650|640|645|645|645
06653|101443|/equities/indofood-s-m-t|JKSE/MSCI_EEM/EMCONSGROWTH||5950|5925|6000|5950|6200|6125|6075|6100|6100|6100|6075|6025|5900|5950|5925|5975|5925|5925|||6075|6125|6200|6125|6175|6200|6200|6125|6100|6050|5875|6050|6125|6125|6125|||6150|6150|6225|6150|6150|6100|6175|6100|||6200|6150|6225|6225|6225||6250|6175|6050|6200|6050|6025|6150|6100|6125|6050|6150|||||||6500|6500|6550|6600|6425||6375|6325|6375|6450|6425|6450|6475|6425|6450|6425|6425|6300|||6350|6350|6500|6500|6550|6675|6625|6625|6575|6625|6725|6725|6600|6550|6475|6425|6400||6350|6400|||6350|6350|6300|6400|6350|6375|6400|6425|6425|6400|6450|6400|6425|6450|6375|6400|6450|6450|6375|6350|6350|6375|6400|6450|6450|6400|6450||6450|6450|6350|||6275|6275|6275|6325|6275|6325|6400|6400|6425|6375|6400|6450|6500|6475|6350|6325|6425|6425|6375|6400|6425|6350|6350|6425|6400|6425|6450|6425|6375|6450|6325|6325|6350|6375|6350|6375|6475|6650|6650|6725|6750|6750|6750|6725|6600|6675|6750|6800|6850|6725|6700|6725|6750|6800|6850|6875|6875|6750|6725|6750|6625||6750|6700|6775|6775|6700|6800|6675|6600|6750|6700|6900|6850|6950|6925|6950|6875|6850|6900|7000|7100|7050|7150|7100|7125|7025|7075|7000|7000|7050||7100|7000|7050|7050|7075|6975|7000|7075|7050|7050|7050|7000|7325|7325
06654|101442|/equities/indofood-cbp|JKSE/MSCI_EEM/EMCONSGROWTH||10375|10300|10300|10325|10400|10275|10225|10275|10250|10300|10300|10500|10375|10125|10300|10300|10175|10200|||10500|10675|10575|10550|10500|10575|10600|10450|10325|10200|9750|10150|10425|10600|10425|||10475|10400|10500|10550|10575|10600|10300|10300|||10775|10775|10850|10850|10475||10875|10675|10600|10700|10175|9925|9800|9725|10100|10150|10100|||||||10850|11025|11000|11200|11225||11600|11000|10850|11200|11125|10950|11225|11000|10850|10725|10900|10725|||10775|10700|11150|11375|11450|11625|11550|11600|11600|11550|11550|11600|11475|11550|11575|11450|11650||11375|11650|||11425|11525|11475|11575|11575|11775|11225|11400|11450|11400|11400|11375|11400|11550|11275|11125|11075|11125|11175|11125|11350|11025|10750|10725|11050|10625|10650||10575|10650|10575|||10525|10550|10575|10575|10600|10425|10575|10550|10625|10525|10975|10650|10650|10675|10500|10525|11550|10500|10650|10650|10425|10550|10500|10500|10525|10475|10575|10575|10450|10375|10575|10450|10475|10475|10475|10450|10350|10375|10350|10525|10525|10275|10450|10800|10500|10600|10425|10625|10900|10900|10875|10975|10700|10850|11100|11500|11625|11200|10950|11100|11075||11000|11175|11250|11350|11200|10850|10825|10850|10975|11000|11200|11200|11175|11125|11200|11050|11175|11200|11200|11200|11250|11375|11300|11425|11350|11500|11525|11675|11700||11675|11475|11400|11475|11450|11100|11150|11125|11250|11200|11175|11075|11200|11200
06655|1179330|/equities/indointernet-tbk-pt|JKSE||3990|3970|3990|3990|3900|3910|3920|3890|3910|3940|3900|3980|3990|3990|4030|3950|3950|3860|||4000|4010|3960|4040|4040|4070|4070|4060|4100|4180|4260|4160|3780|3880|3910|||3970|3970|3970|4030|4100|4080|4050|4100|||4120|4100|4070|4080|4130||4180|4110|4150|4200|4280|4220|4250|4320|4270|4340|4320|||||||4370|4390|4230|4240|4180||4190|4170|4220|4220|4200|4210|4200|4210|4130|4500|4490|4470|||4510|4330|4310|4240|4390|4400|4430|4410|4500|4600|4650|4610|4650|4720|4910|5100|4640||4490|4890|||5150|5600|4480|3590|3620|3750|3870|3920|4020|4050|4270|4350|4390|4340|4360|4340|4140|4300|4490|4480|4690|4800|4850|4990|5100|5125|5025||5050|5250|5300|||5475|5100|5675|6000|6125|6000|6050|5050|5950|6150|6450|6600|6975|7275|7250|6050|6450|7000|7300|7250|9050|9625|8025|6700|5600|4700|3990|3900|3900|3890|3680|3675|3580|3550|3610|3600|3570|3560|3755|3960|3950|3795|3800|3730|3785|3930|3945|3785|3790|3780|3770|3770|3695|3670|3630|3630|3630|3630|3600|3590|3550||3590|3550||3570|3500|3480|3480|3500||3500|3480|3380||3500|3500|3500|||3540|3550|3360|||3545|3545|3520|3555|3590|3595||3600||3580|3575|3555|3575|3575|3580|3590|3590|3600|3610|3615|3695
06656|101444|/equities/indomobil-mult|JKSE||170|165|167|170|162|165|167|159|158|160|154|154|153|148|153|158|154|156|||162|165|163|170|173|177|172|176|180|181|190|195|198|200|198|||202|202|208|208|204|202|196|210|||214|222|222|206|210||216|210|232|240|236|234|240|240|250|252|254|||||||270|274|270|274|280||280|278|278|280|292|296|302|292|292|300|252|248|||252|252|248|250|256|260|256|262|262|268|268|266|266|260|260|266|270||270|270|||272|276|276|278|278|280|280|284|288|278|280|284|286|282|286|286|282|286|282|294|292|300|296|302|282|280|286||280|294|294|||304|330|264|260|260|262|264|258|266|286|306|306|306|310|308|312|310|312|306|308|306|308|308|304|306|302|308|308|302|298|298|302|296|302|302|300|302|298|302|302|310|308|308|310|308|310|314|314|324|314|316|318|326|326|324|324|316|326|336|332|334||332|334|340|336|338|344|344|334|334|342|342|344|336|342|344|352|358|338|332|336|338|340|340|340|352|364|360|362|362||382|356|360|370|380|330|332|328|330|334|320|332|336|336
06657|101445|/equities/indomobil-suks|JKSE||1320|1315|1325|1335|1330|1330|1330|1300|1305|1325|1315|1315|1320|1280|1280|1280|1280|1240|||1285|1285|1285|1300|1295|1300|1300|1300|1320|1320|1320|1320|1290|1295|1310|||1320|1345|1350|1340|1355|1350|1350|1355|||1360|1360|1360|1360|1360||1375|1375|1365|1370|1365|1365|1365|1360|1380|1355|1375|||||||1430|1405|1405|1425|1440||1395|1395|1410|1410|1420|1450|1420|1445|1455|1485|1435|1395|||1390|1405|1405|1405|1485|1490|1510|1510|1530|1605|1615|1490|1505|1370|1375|1390|1430||1360|1380|||1380|1370|1315|1350|1375|1390|1375|1340|1415|1450|1425|1445|1500|1545|1585|1600|1525|1555|1625|1710|1710|1730|1610|1660|1475|1415|1450||1395|1470|1435|||1450|1515|1215|1215|1245|1240|1240|1240|1270|1320|1370|1340|1360|1365|1360|1370|1395|1390|1370|1375|1360|1400|1425|1445|1515|1475|1450|1405|1355|1355|1365|1390|1355|1385|1430|1400|1365|1315|1370|1480|1460|1370|1400|1400|1340|1400|1460|1500|1690|1490|1515|1540|1605|1615|1680|1720|1710|1720|1765|1750|1750||1750|1755|1810|1750|1760|1790|1760|1755|1805|1825|1815|1865|1810|1825|1840|1875|1945|1840|1795|1805|1855|1855|1860|1950|2060|2090|2040|2060|2140||2280|2030|2070|2050|2120|1760|1760|1800|1825|1855|1730|1725|1755|1745
06658|1155954|/equities/indonesia-fibreboard-industry-pt|JKSE||179|175|174|174|171|167|185|178|178|169|171|173|186|169|176|172|184|190|||195|198|197|197|197|200|206|202|200|192|195|182|178|186|188|||181|177|173|173|170|170|170|169|||169|166|170|170|164||163|163|154||155|153|154|153|154|155|156|||||||158|159|162|156|151||155|152|158|158|159|159|156|160|149|151|149|150|||150|150|148|148|149|150|149|150|150|151|154|155|163|164|158|165|160||160|160|||160|159|156|162|164|166|170|167|173|173|173|174|176|172|167|165|164|165|160|169|177|179|152|155|148|150|152||153|149|149|||149|146|144|145|147|147|146|147|145|146|146|149|151|151|151|151|152|149|149|147|145|151|148|150|148|148|155||159|158|157|158|158|157|156|154|150|156|154|155|149|152|156|156|150|153|153|156|155|151|157|159|159|158|157|160|160|161|161|161|161||161|160|161|155|160|158|158|158|158|159|160|152|155|176|174|173|175|173|173|172|174|174|173|173|174|174|175|177|171||168|169|172|171|172|174|178|169|171|165|167|177|180|182
06659|962003|/equities/indonesia-pondasi-raya-tbk-pt|JKSE||139|139|143|143|142|137|139|139|139|142|141|143|144|141|142|140|140|139|||141|139|138|142|139|138|144|138|140|139|141|142|138|142|140|||143|144|150|142|140|138|141|140|||142|137|139|140|134||150|150|152|157|164|162|166|164|169|170|167|||||||166|165|164|153|150||160|162|191|142|142|140|143|141|141|142|145|145|||146|142|143|139|142|144|145|140|143|141|142|144|142|143|144|142|145||146|147|||147|146|145|145|144|145|143|145|145|147|149|146|147|146|144|145|146|143|145|146|143|146|146|147|146|148|138||139|139|138|||138||140|138|139|139|138|137|138|137|140|138|140|140|138|137|137|138|138|140|139|137|137|138|136|136|137|134|137|133|136|133|131|132|131|133|133|137|154|138|144|136|136|137|138|143|139|137|145|140|147|146|144|137|137|137|142|137|140|146|139||142|143|140|140|133|134|130|132|134|132|132|129|127|135|134|136|131|151|151|151|151|148|151|148|150|153|151|153|149||145|149|151|153|150|150|149|142|143|147|146|147|154|153
06660|943994|/equities/indo-prima-prope|JKSE||||||||||||||||||||||||||432|||||418|418|418||458||||||458|458||||480|||480||500|||||||468|470|470||468|478|470|472||||||||468|486||490||520|496|488||490||||||484|505|||510|468|472||472||520|492|490|462|482||468||468|474|472||484|482|||||510|482||505|462|468|470|||480|490|480|505|490|498||500||500|500|505|505|530|505||||||||498|470|476|490|472||500|490|470|500|||||535|525|540||535|545|540|535|535|550|505||535|540|545|510|550|550|520|545|550|540|540|510||520|535|535|525|525||540|550|565|565|565|535|530|535|545|550|555|525|525|525|560|555||565|535|535|540|540|545|545|545|550|560|560|540|540|550|550|555|570|680||545|545|530|535|565|540|560|590|540|525||555|590|590|590|585|565|555|570|600|510|515||530|520
06661|101434|/equities/ind-air-transp|JKSE||41|45|42|41|43|46|44|40|37|35|33|32|32|31|29|27|25|26|||24|25|25|26|26|28|31|34|37|41|45|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|51|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|50|50|50|51|51|51|51|50|50|51|50|51|51|52|51|52|51|51|52|54|55|55|61|52|52|52|52|52|51|53|53|53||51|51|52|53|53|53|53|52|56|57|57|59|59|59|59|59|59|59|58|60|61|60|61|60|61|62|60|58|58||57|59|59|60|62|62|63|63|62|63|62|63|63|64
06662|102970|/equities/indonesian-p-p|JKSE||1065|1065|1060|1065|1070|1075|1070|1065|1065|1090|1085|1090|1085|1090|1085|1080|1080|1085|||1085|1080|1080|1075|1080|1080|1080|1080|1080|1080|1060|1055|1050|1040|1020|||||975||||||||||990||||1000||1000||985||995|||1000|1000|||||||995||995|980|980||||975|985|985|995|1000|995|965|950|1000|1005|||1005|935|1000|920|1000|1010|1085|1060|1070|1110|1060|1045|1060|1060|1080|1055|1070||975|990|||905|860|810|780|755|730|720|770|790|760|730|720|800|805|775|750|720|710|720|705|700|680|660|635|665|680|700||720|720|725|||725|725|715|725|720|720|720|715|720|715|720|710|710|715|710|720|710|705|700|695|690|690|680|690|690|685|680|685|675|670|665|660|670|670|665|665|655|650|645|650|635|625|620|610|595|580|555|545|525|515|500|494|490|488|478|470||488|490|494|486||474|444||452|452||452|452|486|488|476|480|480|484|486|484|484|484|484|484|494|472|478|478|478|480|480|472|476||478|480|480|478|480|472|470|470|478|480|460|470|472|470
06663|1141287|/equities/indonesian-tobacco-tbk-pt|JKSE||258|256|256|258|260|260|260|260|254|256|258|258|258|258|256|252|254|252|||258|260|264|264|260|260|262|262|260|264|266|266|268|268|262|||260|260|264|264|262|260|260|260|||258|256|254|258|258||262|266|270|268|268|266|266|268|272|268|268|||||||274|266|264|264|266||272|274|278|278|278|278|278|280|278|280|280|286|||282|290|288|282|282|282|280|282|284|288|288|296|292|292|294|296|296||294|302|||302|304|304|304|304|304|292|288|298|304|300|298|302|302|306|306|304|306|310|310|310|310|308|310|308|304|302||300|300|300|||300|302|302|300|304|294|296|306|304|312|312|310|308|314|312|318|320|314|316|316|302|304|290|300|306|304|302|304|312|316|318|328|326|312|292|302|286|280|278|284|280|278|276|276|274|274|276|274|270|262|268|264|266|268|270|268|264|270|272|274|270||276|280|278|280|280|280|280|276|274|284|282|284|282|280|284|282|288|286|288|286|280|280|292|288|284|280|280|280|280||284|290|298|298|292|284|294|290|286|284|286|286|296|280
06664|101446|/equities/indopoly-swaka|JKSE||137|137|138|142|144|142|140|142|142|142|143|139|144|144|142|135|143|138|||128|134|134|130|127|143|138|144|143|134|138|143|138|135|128|||121|122|123|123|127|126|128|129|||130|130|131|127|132||131|130|130|133|133|133|134|133|133|133|126|||||||132|131|126|127|127||131|131|125|131|131|130|131|132|132|132|131|131|||132|132|135|132|135|136|137|135|138|136|140|139|137|140||135|142||135|142|||135|138|135|135|138||138|138|138|138|144|142|144|140|140|141|150|146|145|153|154|150|155|150|155|152|152||157|157|154|||150|150|151|154|154|150|150|146|143|143|145|145|141|138|139|140|140|140|141|144|146|141|143|137|140|143|143|141|140|140|140|137|141|142|133|133|132|133|131|134|139|136|135|139|140|140|142|144|139|143|142|140|132|132|132|132|134|140|130|136|144||145|142|144|144|143|144|143|143|145|146|146|145|145|144|144|147|147|149|149|150|150|150|145|146|147|149|149|147|147||147|148|151|150|151|153|152|152|149|149|154|159|159|158
06665|101236|/equities/indorama-synte|JKSE||2800|2800|2840|2840|2840|2950|2950|2930|2950|2950|2900|2920|2900|2920|2890|2900|2890|2840|||2860|2980|3000|3000|3000|3000|3060|3030|2980|2960|3010|3010|3030|3030|3010|||3080|3020|3020|3060|3020|3020|3090|3030|||3120|3150|3140|3200|3250||3210|3180|3200|3250|3250|3250|3320|3400|3410|3420|3410|||||||3510|3550|3500|3540|3530||3540|3450|3520|3570|3570|3610|3590|3600|3670|3540|3630|3600|||3610|3670|3570|3640|3640|3680|3700|3580|3490|3660|3670|3950|3880|3220|3150|3100|3020||2930|2930|||2930|2940|2960|3010|3050|3000|3020|3040|3030|3030|3030|3030|3030|3070|3120|3080|3130|3100|3100|3100|3100|3010|3040|3080|3100|3050|3040||3050|3030|3030|||3030|3020|3030|3010|3000|3020|3000|3060|3070|3000|3040|3080|3050|3090|3100|3080|3170|3100|3120|3120|3100|3110|3110|3100|3130|3140|3170|3170|3180|3180|3180|3170|3170|3180|3170|3160|3190|3330|3390|3440|3450|3420|3450|3420|3350|3450|3470|3460|3500|3460|3440|3460|3430|3420|3400|3500|3490|3490|3540|3520|3610||3640|3630|3600|3510|3500|3490|3420|3380|3480|3480|3530|3460|3490|3460|3500|3430|3550|3550|3550|3510|3590|3600|3590|3560|3580|3580|3530|3500|3510||3490|3490|3480|3400|3440|3590|3680|3690|3740|3750|3770|3990|4210|4210
06666|101447|/equities/indoritel-makm|JKSE||4970|4910|4950|4970|4890|4890|4970|4970|4970|4900|4930|4850|4920|5000|4880|4950|4950|4950|||4860|5000|4930|4740|4970|4970|5000|4990|4990|4750|4900|4850|4800|4640|4630|||4690|4650|4720|4700|4550|4610|4660|4740|||4690|4700|4530|4620|4710||4690|4690|4720|4610|4600|4550|4550|4620|4620|4610|4640|||||||4550|4560|4640|4560|4650||4700|4680|4550|4590|4590|4600|4580|4570|4500|4500|4500|4530|||4590|4540|4600|4610|4650|4650|4690|4650|4590|4650|4480|4550|4550|4500|4550|4470|4580||4540|4600|||4540|4590|4610|4600|4650|4600|4650|4650|4580|4560|4600|4600|4670|4660|4670|4660|4610|4610|4600|4690|4650|4670|4580|4610|4690|4620|4690||4700|4700|4700|||4750|4700|4750|4600|4590|4670|4590|4570|4550|4550|4580|4620|4580|4600|4640|4630|4750|4700|4600|4600|4580|4640|4650|4510|4600|4600|4600||4530|4530|4520|4520|4540|4540|4560|4680|4630|4690|4700|4500|4500|4520|4530|4630|4590|4500|4600|4500|4650|4500|4600|4590|4490|4500|4600|4590|4590|4550|4550|4560|4690||4590|4520|4530|4570|4580|4600|4380|4300|4310|4420|4420|4430|4420|4410|4450|4470|4490|4600|4580|4600|4410|4450|4450|4500|4460|4490|4420|4390|4380||4330|4410|4350|4280|4380|4500|4440|4400|4340|4340|4340|4460|4500|4300
06667|101448|/equities/indosat-tbk|JKSE/MSCI_EEM_SMALLCAP||11400|11500|11000|10575|10500|10450|10450|10475|10375|10500|10700|10350|10425|10350|10500|10425|10250|10075|||10175|10175|10025|10425|10425|10375|10175|10250|10375|10200|10200|10175|10425|10500|9800|||10075|10250|10400|10775|10850|10800|10900|10625|||10500|10500|10725|10625|10900||11000|11200|11100|11200|11125|10900|10300|10600|10700|10600|10900|||||||11250|11075|10900|10900|11075||11175|11250|11700|11625|11600|11550|11950|12050|11900|11750|12000|12050|||11675|11650|11500|11575|11600|11500|11425|11175|10650|10650|10950|10675|9875|9650|9575|9800|10000||9800|9800|||9500|9475|9550|9625|9575|9575|9450|9625|9950|10000|9950|9850|9700|9975|10000|9750|9900|9875|9725|9625|9500|9275|9325|9275|9425|9400|9375||9375|9350|9375|||9400|9400|9400|9400|9350|9500|9550|9475|9675|9350|9425|9375|9300|9400|9300|9575|9525|9525|9150|9200|9100|9275|9100|9150|9100|9100|9300|9475|9300|9450|9175|9375|9200|9400|9525|9300|9200|9450|9450|9600|9850|9650|9400|9625|9675|9900|9900|9800|10150|10500|10525|10700|10500|10475|10500|10200|10400|10500|10400|10300|9825||9675|9750|9900|9975|9750|9850|9900|9850|10000|9900|9900|9825|9850|9850|9750|9725|9800|9275|9425|9600|9600|9625|9650|9750|9750|9875|9850|9650|9725||9750|9600|9225|9250|9300|9350|9000|8700|8825|8975|8975|9200|9200|8950
06668|101449|/equities/indospring-tbk|JKSE||316|326|330|328|324|328|338|3360|3310|3440|3550|3800|3290|3180|2800|2720|2400|2290|||2170|2210|2400|2370|2330|2320|2340|2310|2340|2350|2340|2350|2350|2360|2350|||2360|2290|2280|2210|2200|2230|2230|2190|||2340|2400|2070|2050|2050||2100|2140|2130|2140|2180|2170|2180|2100|2140|2150|2170|||||||2200|2200|2210|2200|2210||2300|2400|2380|2400|2390|2370|2340|2330|2330|2320|2320|2300|||2330|2330|2300|2300|2300|2310|2310|2330|2340|2320|2360|2360|2310|2310|2340|2370|2340||2400|2410|||2380|2340|2370|2380|2380|2380|2380|2350|2400|2440|2400|2450|2510|2530|2500|2500|2540|2540|2550|2550|2550|2530|2520|2540|2550|2480|2490||2490|2500|2490|||2490|2510|2490|2420|2410|2470|2480|2450|2480|2470|2490|2510|2530|2590|2590|2620|2650|2620|2610|2630|2630|2640|2640|2690|2660|2630|2660|2620|2660|2670|2630|2620|2630|2710|2640|2720|2700|2550|2560|2610|2410|2410|2400|2370|2360|2430|2460|2460|2450|2500|2490|2480|2640|2740|2770|2820|2720|2780|2800|2800|2790||2810|2840|2680|2790|2670|2680|2730|2690|2700|2800|2830|2800|3190|3360|3420|3440|3520|3540|3520|3510|3510|3450|3600|3380|3360|3380|3350|3280|3280||3250|3300|3320|3150|3050|2790|2640|2650|2660|2630|2630|2600|2710|2500
06669|1161552|/equities/indosterling-technomedia-tbk|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|50|50|50|50|50
06670|1008687|/equities/industri-dan-perdagangan-bintraco|JKSE||82|82|82|83|82|82|82|83|83|85|90|78|80|80|80|78|75|74|||78|82|82|83|85|86|86|89|91|91|90|90|90|90|90|||92|91|91|91|91|90|91|92|||92|93|94|95|96||96|94|94|96|97|95|94|94|94|95|95|||||||98|98|97|98|98||98|98|98|99|97|99|98|97|98|102|97|97|||97|99|100|98|98|100|100|104|106|106|106|107|107|105|105|105|107||104|99|||99|99|99|99|100|99|99|99|98|99|100|98|98|96|98|98|97|97|96|96|97|96|96|96|95|95|95||100|96|96|||96|95|99|96|96|97|96|99|102|100|104|108|111|111|110|111|111|112|113|114|115|115|115|114|115|116|116|117|115|115|116|117|118|117|116|115|115|110|113|112|112|110|110|109|108|106|108|112|109|108|108|108|112|108|106|107|108|105|113|111|111||113|109|115|113|115|111|108|106|106|107|109|107|107|111|110|113|111|102|102|98|95|99|109|98|95|93|94|97|100||95|93|94|93|92|90|92|94|94|93|92|95|93|95
06671|1141609|/equities/inocycle-technology-tbk-pt|JKSE||95|99|99|99|99|98|101|99|100|96|99|83|94|70|63|62|58|53|||52|68|78|79|79|80|80|81|80|89|91|92|93|85|83|||84|78|108|107|110|108|111|105|||108|117|107|108|108||108|108|105|105|111|113|103|120|133|132|138|||||||128|130|137|135|135||132|137|137|137|138|132|131|131|135|137|138|140|||131|148|140|139|137|144|144|145|143|145|144|143|135|129|128|126|128||128|129|||130|131|125|122|123|128|131|141|141|138|138|140|139|139|140|140|140|136|146|143|143|146|149|149|150|155|155||154|160|165|||178|176|177|180|178|181|182|183|179|182|183|179|181|184|175|180|173|175|174|172|174|174|175|177|173|173|172|176|172|173|172|172|169|169|168|167|168|168|175|173|170|169|170|171|170|172|171|172|170|169|167|172|173|166|163|162|161|164|165|170|179||186|190|180|176|165|163|167|162|160|162|167|165|165|155|154|154|152|150|150|150|153|147|145|140|139|140|141|139|139||140|139|142|139|139|138|140|138|139|140|141|140|141|147
06672|943644|/equities/intan-baruprana-finance-tbk-pt|JKSE||4|5|6|7|6|6|6||7|7|||||||||||||7|||7|7|7||8||9|10|10|10|||||10||10|||10|||10|11|12|12|13||14|14|15|16|17|18||||||||||||||19||19|||||19||19|||19|20||20|||20|20|20||20|19|19|18||17|16|15|14|13|13||14||15|15||||15|16||16|16|16|16|16|16|16|17|17||||18||18|18||18|18|18|18|18|18|||18|18|||||18||18|18|18|18|18|18|18|18|18|18||||20||19|19|21|21||21|21|21|21|23|||25||25|27||||30||30|30||30|||28|28|28|26|27|26|27|27|29||29||29|29|||32|33|30|33|33|30|28|26|26|24|22|22|20|19|18|||17|16|16|15|15|||16||17|17||||18|18|18||18|20||||20|20|20|20
06673|101452|/equities/intanwijaya-in|JKSE||545|545|550|570|620|610|600|595|590|580|570|550|550|545|540|530|540|540|||535|540|545|545|540|540|540|540|520|510|530|535|540|540|535|||515|510|505|510|530|530|525|525|||510|525|515|530|530||535|535|530|530|540|540|535|540|545|545|550|||||||565|575|570|540|605||590|590|590|590|590|590|595|595|605|595|590|590|||605|605|605|585|560|575|540|545|550|550|545|545|540|545|540|545|545||545|545|||545|545|540|540|540|540|545|535|545|545|545|550|550|550|550|555|545|545|545|550|550|545|545|555|550|550|545||540|535|550|||545|550|545|545|550|545|550|550|540|540|550|545|540|540|550|555|555|555|560|555|560|560|555|555|560|565|565|565|555|575|570|560|570|575|570|565|560|525|500|515|515|515|520|510|515|515|515|520|520|520|520|525|535|530|530|520|515|515|520|520|520||515|525|525|525|520|525|525|525|525|525|525|525|520|520|525|520|520|530|525|520|525|525|520|520|520|520|525|530|540||535|545|545|545|540|540|550|545|545|550|550|560|560|555
06674|1025105|/equities/integra-indocabinet|JKSE||200|204|204|200|199|199|200|197|197|197|198|195|195|196|190|189|197|194|||200|202|185|198|199|202|204|220|224|228|224|228|230|228|226|||230|238|238|242|242|244|240|244|||242|248|252|254|258||280|248|274|276|282|288|300|294|294|294|302|||||||302|304|300|306|302||326|334|334|332|338|338|344|340|344|344|340|344|||348|350|346|346|350|336|348|346|334|332|336|334|316|310|312|314|308||300|298|||292|292|296|302|302|298|302|304|312|312|314|316|308|310|306|304|300|300|304|308|302|306|308|308|296|300|296||288|294|294|||302|280|286|276|272|276|284|284|290|280|270|252|264|292|298|298|300|296|296|298|298|300|298|298|298|304|300|300|296|294|300|308|302|310|330|330|332|342|336|328|328|328|334|336|336|344|354|360|376|388|390|412|410|408|414|414|410|408|418|436|452||458|462|476|476|466|456|456|438|430|436|440|448|460|446|448|456|462|466|458|460|476|474|446|448|454|448|452|442|446||448|450|452|458|450|456|462|456|456|462|446|440|440|442
06675|946578|/equities/inter-delta-tbk-pt|JKSE||124|124|124|122|122|121|119|112|114|117|116|115|111|115|112|110|114|110|||112|110|113|116|116|119|119|112|112|114|118|115|112|121|132|||134|136|135|139|130|136|133|137|||131|134|139|131|131||136|142|132|132|132|135|136|138|143||146||||||||141|142|143|143||143|148|143|143|143|146|141|141|147|146|144|144|||140|140|140|144|144|141|142|141|145|140|146|140|140|140|144|139|139||143|138|||143|140|141|145|140|142|139|140|143|146|146|153|135|141|139|139|142|144|145|145|147|146|147|178|132|135|134|||136|143|||143|138|145||144|144|142|146|145|142|142|141|146|141|145||144|144|146|145|148|148|146|146|143|142|147|143|150|150|143|144|145|150|149|151|152|152|152|154|153|152|151|151||152|152|148|151|149|143|147|148|152|148|144|145|144|140|154|147||150|151|152||154|154|153|153|156|152|152|152|155|152|154|152|156|151|166|168|168|169|172|170|169|183|174|164|165||164|166|167|170|171|166|177|179|177|178|178|180|185|190
06676|101453|/equities/intermedia-cap|JKSE|||||||||||10|9|10|10|11|11|11|10|9|||10|10|10|10|11|11|10|10|11|11|11|11|11|11|10|||11|10|10|9|8|9|9|10|||9|10|10|10|10||10|10|11|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45||50||50||||50||||||50|50||50|||50|50||||||50||||||50||50|||||||50|50|||||||50||||||||50|50|||||||||50||50|50|50||50||50|||50||||50||50|||50||50|50||||||||50|50|||||50|||50||50||50||50|50||50|||50|50||50|50|50|50||||50|||50|50|50||50|||50|50|50||50|50|50||50|||50||50|50||50||50||50|50|50|50|||50|50|50|50|50|50
06677|101454|/equities/inti-bangun-se|JKSE||5600||5600|||5600||5550||5550|5525|||5525|5525|5525|5525|5525|||6100|6775|6800|6300|5750|5300|4840|4400|||||||||||||||4000||||||||||||||4000||||||4000||||||||4000||||||||||||||||4000|||||4400|||||||||||||||4800|||4800||||4800||4820||||||||||||5350|5350|5350|5375|||5375|5375|||5375|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5600|||5300|||||5300|||||5300|5300|||5300|||||||||||5300|||5300||||5300||||||5300|||||5300||||||||
06678|945183|/equities/inti-agri-resources-tbk-pt|JKSE/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06679|101455|/equities/intikeramik-al|JKSE||8|8|7|8|8|8|7|7|7|7|7|8|8|8|8|7|8|8|||7|7|8|8|8|7|8|8|8|9|9|8|8|9|9|||8|8|7|7|7|7|6|6|||6|7|6|7|8||9|10|11|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50|50||50||50|50|50|||50|50|50|50|50||||50|50||50|50||50||50||||||50|50||||50|||||50|||50|50|50||50||||50|50|||50||||50|||||50|50|50|50|||50|50|50|50|50|50|50|50||50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|50|50|50|50|50||50|50|50|50||50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50||||50|||50|||50|50|50|||50|50
06680|101456|/equities/intiland-devel|JKSE||180|173|171|171|172|169|168|168|169|167|165|163|162|158|160|165|166|165|||167|169|167|171|171|173|173|176|173|170|169|167|170|170|166|||172|173|175|177|173|171|168|167|||173|173|172|170|177||185|183|180|188|188|192|192|195|197|197|195|||||||199|195|194|198|192||191|194|196|197|195|195|188|187|188|188|189|189|||189|188|186|187|190|189|190|189|189|190|192|191|191|193|192|194|195||194|192|||191|191|191|191|193|192|193|191|191|192|191|195|198|202|204|202|200|200|199|204|202|206|206|206|200|196|197||198|193|193|||189|189|190|190|187|189|190|187|187|185|189|189|193|192|202|193|192|192|194|194|190|192|190|189|189|191|191|189|185|187|188|192|193|196|195|197|194|192|198|186|191|189|191|189|187|192|191|191|191|189|194|200|195|193|193|194|197|195|200|204|200||204|202|202|206|206|208|208|202|208|210|206|212|218|220|220|218|218|216|216|216|216|220|216|206|208|208|204|200|212||214|216|220|224|228|224|230|230|228|230|228|222|238|234
06681|101457|/equities/intraco-penta|JKSE||8|9|9|9|9|8|8|8|9|9|10|10|9||9|9|9|9|||10|10|10|9|8||8|8|8|8|8|9|9|9|9|||9|9|9|9|9|9|9|9|||10|10|10|9|9||10|11|12|13|14|15|16|17|18|20|22|||||||24|26|28|31|34||37|41|45||50|50|50||||||||||||50||50|||||50|||50||50|||||||50|50||||50||||||||50|||||||50|50|50|50|50|50|||50|50||||50||50||||50|||50|||||50||50|||||50||50|50||||50|50|50||||50|50|50|50|50|50||||50||||50|50|50|50|50|50|||50|50|50|50|50|||50|50|50||50|50|50|50|50|50|54|||50||50|50|50||50|50|50||50|50|50||||50|50|50|||50|50|50|50||50||50|50
06682|101458|/equities/island-concept|JKSE||18|18|18|18|19|21|20|19|19|19|19|18|18|17|16|16|17|18|||20|22|24|26|28|31|34|37|41|45||50|||50|||50|50|50||50|||50||||50|||||50|50||50||50|50|||50|50|||||||50|50|50|50|50||50|50|50|50|50|50|50|50|50||50|50|||50||50|50||50|50|50|50|50|50||50|50|50|50|50||50|50|||50|50||50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|50|50|50|50|50|50|50|51|50|51|51|52|51|52|53|53|54|53|52|63|68|63|67|66|67|66|74|55|52|52|51|53|51|50|50|50|51|53|54|55||56|56|56|57|67|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50||50|50||50|50||50|50|50|50|50|50|50|50
06683|1153173|/equities/itama-ranoraya|JKSE||474|474|476|482|482|480|478|474|472|478|478|474|478|474|472|480|466|468|||476|480|480|494|468|468|472|476|488|492|494|496|496|498|488|||498|525|488|476|476|476|472|472|||472|472|476|470|468||480|474|474|490|490|490|486|486|496|500|505|||||||525|500|515|520|550||560|570|530|555|615|492|486|488|488|494|496|496|||494|488|490|488|492|496|496|525|520|520|520|525|530|535|510|510|510||505|505|||510|510|500|498|510|505|496|500|480|505|498|515|525|540|550|575|605|585|585|590|610|615|650|705|760|755|745||800|770|835|||790|760|870|855|685|550|540|535|488|505|565|535|570|620|535|478|476|470|470|474|474|474|472|474|476|472|476|476|474|480|480|480|480|478|480|474|484|482|484|486|488|486|498|490|486|486|490|494|494|492|494|494|496|496|490|500|492|500|510|484|515||510|494|488|488|494|515|510|480|585|610|590|570|550|520|500|492|490|486|484|476|474|468|464|464|466|470|480|500|505||515|550|570|580|580|570|585|560|565|590|590|595|595|580
06684|101459|/equities/j-resources-as|JKSE||176|191|163|159|160|161|160|157|155|161|155|148|143|145|142|143|151|144|||139|138|140|155|155|161|166|166|161|152|156|154|149|148|155|||161|163|161|161|161|163|154|151|||150|174|167|165|180||179|180|176|174|175|174|182|189|186|189|196|||||||178|177|177|194|187||210|202|200|200|202|202|200|200|193|191|197|196|||198|194||190|179|179|171|158|157|156|156|154|153|148|147|146|145||143|147|||146|145|133|126|124|131|121|117|102|105|101|96|91|90|90|90|89|89|89|90|90|90|90|92|91|92|92||88|91|90|||91|88|88|87|87|88|88|86|88|88|87|88|90|91|91|88|88|89|88|86|85|85|86|85|87|87|87|86|86|86|85|86|87|86|90|89|89|89|88|88|89|92|86|86|85|86|85|85|85|86|84|85|85|87|86|83|84|85|86|86|86||87|86|88|86|86|87|85|85|85|86|85|86|86|85|85|86|87|86|87|88|89|87|87|87|88|87|88|88|89||90|89|89|90|89|88|88|87|88|88|89|90|93|89
06685|101468|/equities/jkt-intl-hotel|JKSE||306|306|304|308|310|300|302|306|288|314|314|320|316|318|318|318|320|316|||400|374|364|372|374|344|344|338|338|338|340|346|340|342|348|||364|366|366|364|370|370|366|370|||366|370|360|368|360||368|370|368|372|368|372|372|362|376|366|370|||||||362|370|374|374|372||372|372|380||378|380|380|378|372|380|388|370|||386|378|376|376|374|374|388|388||384|378||380|380|378|378|384||390|388|||390|390|392|392|394|388|380|390|390|384|384|388|386|388|386|390|396|392|394|396|396|386|390|390||392|392||388|394|394|||398|396|396|390|394||396|396|390|392||398|394|394|396|396|398|402|402|402|406|404|410|398|396|418|414|410|400|416|416|418|420|414|404|394|394|394|396|390|394|396|394|390|384|398|390|396|400|390|392|388|408|400|402|410|404|400|414|400|402||406|406|408|408|414|404|402|402|384|394|386|390|390|390|386|396|394|392|388|386|386|380|376|368|360|370|370|368|374||396|400|402|406|406|416|418|418|428|450|460|464|482|458
06687|945179|/equities/jakarta-setiabudi-int|JKSE||1980||1980|1950|1955|1800|1800|1800|1800|1800|1590||1770|1775|||||||||1780|1425|1595||1360|||||1360|1360||1350|||1595|1645||1570||||||||||||||||1610|1610|1625|1625|||1615|1635|||||||1465|1360||1520|1535||1520|1675|1675|1675||||||1345||||||1340||1330|||||1335||1330||||||||||||||1340|1340|1345||1350|1350|1350|1200|1180|1160||||1170||1180|1165||||1200|1255|1260|1275|1285||1295||1235|||1240|1015|975|1090|1140|1140|1150|1140|920||905|915|915|1085|870|865|875|870|875|880|885|880|875|870|875|870|865|870|875|880|875|870|865|870|875|880|885|890|865|875|880|860|875|870|865|865|865|865|865|860|860|860|860|860|855|855|855|855|855|855|855||850|850|850|850|850|845|845|845|845|845|845|845|845|845|845|845|845|845|845|845||845|845|845|845|845|845|845|845||845|845|845|845|850|855|855|855|855|855|855|860|890|
06688|101450|/equities/industri-jamu|JKSE/MSCI_EEM_SMALLCAP||745|740|745|740|760|745|750|745|755|755|775|770|750|765|750|740|740|725|||735|745|750|750|755|760|735|725|720|715|710|700|700|705|700|||715|690|705|715|715|715|720|715|||720|720|720|720|715||730|725|705|725|720|715|710|685|665|665|675|||||||675|660|640|605|610||620|625|615|620|630|635|630|605|600|605|615|620|||625|620|610|620|620|610|615|615|620|620|625|615|600|580|570|560|520||500|505|||500|500|505|500|505|510|505|505|500|505|500|500|515|515|520|520|525|525|520|520|525|520|520|520|520|525|510||525|530|525|||540|535|545|555|545|545|555|550|530|530|540|550|570|560|530|498|500|498|498|500|498|498|498|500|505|498|498|498|498|500|496|494|486|496|500|496|492|486|510|515|575|575|590|590|570|575|570|580|580|575|580|590|585|590|590|595|605|560|585|585|590||585|590|595|600|590|585|590|595|590|605|605|610|605|600|620|620|615|615|615|620|620|635|640|640|635|650|650|645|650||640|645|645|640|640|640|655|650|640|640|615|640|640|640
06689|101461|/equities/japfa-comfeed|JKSE/MSCI_EEM_SMALLCAP||1615|1620|1555|1575|1555|1540|1560|1475|1450|1465|1425|1450|1450|1425|1455|1445|1395|1385|||1290|1330|1330|1335|1365|1360|1335|1365|1395|1365|1370|1425|1400|1375|1395|||1435|1420|1460|1460|1440|1370|1370|1325|||1285|1295|1275|1215|1160||1145|1125|1090|1145|1110|1100|1100|1135|1150|1165|1205|||||||1230|1245|1200|1210|1185||1190|1160|1165|1190|1205|1230|1220|1255|1200|1200|1200|1200|||1215|1200|1155|1165|1190|1170|1150|1160|1160|1150|1105|1100|1085|1090|1080|1080|1095||1075|1085|||1090|1130|1120|1100|1065|1060|1060|1065|1075|1080|1065|1080|1095|1125|1110|1120|1130|1115|1100|1110|1120|1125|1140|1135|1130|1160|1170||1180|1180|1190|||1195|1190|1190|1195|1190|1190|1205|1200|1195|1185|1210|1220|1225|1210|1195|1185|1175|1175|1185|1210|1205|1240|1215|1185|1195|1210|1205|1210|1215|1195|1205|1210|1205|1220|1245|1215|1200|1180|1225|1215|1225|1215|1240|1225|1195|1220|1220|1280|1250|1270|1285|1270|1305|1325|1310|1355|1355|1315|1320|1300|1285||1295|1335|1250|1220|1180|1170|1175|1180|1205|1215|1240|1250|1260|1235|1220|1245|1235|1260|1300|1290|1300|1315|1345|1325|1310|1305|1305|1325|1340||1370|1360|1380|1370|1340|1370|1295|1245|1245|1250|1240|1270|1335|1280
06690|1057069|/equities/jasa-armada-indonesia|JKSE||272|268|268|264|264|266|266|266|266|266|266|264|262|264|280|276|278|278|||272|272|274|276|274|268|268|268|268|268|264|264|268|266|270|||270|268|270|270|270|270|266|266|||264|266|264|268|268||270|270|270|272|270|270|270|274|274|274|274|||||||274|276|274|276|274||274|274|274|278|276|276|276|276|276|278|276|278|||276|278|278|276|276|278|278|278|278|278|280|278|278|280|280|280|280||278|278|||276|278|278|278|278|276|276|278|278|278|278|280|282|280|282|280|280|282|280|282|282|282|282|286|284|284|284||280|282|282|||280|278|280|282|280|278|280|278|280|280|280|282|280|280|280|280|278|278|280|278|282|278|276|280|280|280|280|282|282|280|278|278|280|278|278|278|280|280|280|280|282|280|282|282|280|286|282|282|282|284|284|284|282|282|284|284|282|284|286|286|286||286|288|290|286|284|286|284|284|282|282|286|286|286|288|288|288|288|286|290|290|288|288|286|286|286|288|288|288|290||292|290|292|294|292|294|294|294|288|288|288|290|290|288
06691|101462|/equities/jasa-marga|JKSE/MSCI_EEM_SMALLCAP||5375|5300|5125|5250|5250|5275|5250|5250|5150|4950|4980|4930|4960|5000|5025|4990|4780|4690|||4740|4950|5025|5050|5050|5175|5075|5000|4930|4760|4780|4890|4910|4880|4950|||5000|4900|5000|5000|5050|5075|5025|5150|||5200|5175|5425|5025|5125||5400|5300|5050|5250|5250|5325|5400|5425|5250|5325|5450|||||||5500|5500|5525|5650|5650||5550|5675|5400|5425|5450|5500|5475|5250|5275|5150|5250|5250|||5250|5250|5150|5325|5400|5500|5425|5375|5450|5250|5050|4960|4830|4800|4740|4730|4850||4820|4950|||4900|4930|4870|4950|5025|5000|4900|4750|4740|4700|4820|4760|4770|4750|4680|4700|4710|4730|4820|4840|4840|4790|4690|4690|4760|4850|4850||4870|4750|4760|||4790|4760|4800|4880|4780|4820|4800|4680|4910|4800|4850|4800|4940|4840|4670|4720|4650|4570|4670|4560|4570|4570|4500|4680|4660|4700|4750|4720|4550|4420|4350|4470|4410|4420|4450|4360|4290|4170|4260|4160|4250|4250|4380|4300|4210|4460|4400|4600|4730|4500|4560|4540|4420|4400|4310|4140|4220|4090|4100|4280|4290||4350|4340|4320|4350|4400|4400|4440|4430|4440|4450|4500|4480|4510|4400|4430|4410|4460|4370|4410|4300|4410|4010|3690|3650|3560|3600|3610|3630|3700||3680|3670|3750|3740|3720|3650|3730|3710|3750|3810|3800|3850|3870|3830
06692|1131181|/equities/jasnita-telekom|JKSE||48|48|47|50|50|52|49|48|44|40|37|34|32|32|32|31|31|31|||31|34|32|32|31|31|32|34|37|41|45|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50||50|50|50|50|50|50|||||||50|50|50||50||50|50|50|50|50|50|50|50|50|50|50|50|||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|51|51|51|51|51|51|51|50|50|51|50|51|50|51|51|52|51||50|50|50|||50|50|50|50|50|50|50|50|50|51|50|50|50|51|51|50|51|51|51|51|51|51|51|51|51|51|51|51|51|51|51|50|51|51|51|50|50|50|51|51|50|50|51|52|50|51|52|52|53|53|52|53|53|53|53|53|55|55|57|57|55||55|55|55|55|54|56|56|55|54|55|55|55|55|56|55|56|57|57|57|56|57|57|56|57|57|56|56|57|56||57|56|56|55|55|56|56|57|59|59|60|61|66|61
06693|101463|/equities/jasuindo-tiga|JKSE||286|282|282|282|280|280|278|282|278|280|278|278|278|278|274|284|274|272|||274|276|272|264|260|266|264|268|270|266|260|262|270|272|274|||274|274|276|278|282|280|280|278|||280|282|280|276|276||282|282|284|284|284|288|286|288|286|292|282|||||||292|292|284|296|292||308|316|316|320|312|312|310|296|294|300|288|286|||288|286|286|286|296|296|292|292|290|290|294|298|290|286|282|290|284||282|278|||278|278|272|294|294|308|306|306|306|302|302|310|306|312|310|310|310|316|316|318|316|312|310|306|312|308|308||308|306|306|||302|306|286|324|326|326|320|316|320|328|318|354|362|366|338|338|338|340|340|328|320|354|354|354|360|352|346|342|332|342|340|344|342|352|346|358|364|356|358|372|358|360|360|368|324|328|326|326|316|298|296|298|296|292|286|292|288|280|288|288|300||290|292|298|302|282|288|284|274|286|310|306|298|300|294|282|302|310|288|292|294|278|270|270|268|274|282|270|260|256||256|260|274|278|250|246|246|236|224|222|222|230|226|214
06694|101460|/equities/j.a.-wattie|JKSE||81|80|84|85|87|88|90|90|82|82|80|84|84|81|80|80|79|75|||75|75|74|76|78|77|80|79|80|80|79|83|84|84|84|||84|89|90|92|91|93|93|93|||93|94|95|95|95||99|99|99|102|103|105|106|109|117|108|110|||||||105|78|58|62|68||75|83|92|102|105|107|108|110|109|111|114|114|||117|121|123|120|122|125|124|121|116|119|121|110|106|112|110|114|113||115|114|||117|124|124|127|132|131|142|147|147|147|151|158|156|157|160|162|157|162|157|165|168|159|165|169|170|180|165||180|175|130|||127|128|153|164|151|160|170|148|110|116|123|125|130|135|135|135|147|149|139|141|140|128|141|156|173|179|177|173|166|154|162|164|167|180|164|180|182|202||||||||||||224|180|134|151||156|151|147|109|81|67|68||68|69|70|69|68|69|70|69|70|70|70|75|74|76|76|77|77|77|77|79|77|77|78|77|76|78|78|83|78||90|74|74|74|75|74|74|74|74|75|77|76|77|80
06695|101464|/equities/jaya-konstruks|JKSE||96|95|95|96|99|90|90|93|92|91|88|86|84|84|84|84|83|83|||84|86|86|86|88|86|85|85|86|84|84|85|86|87|87|||87|86|86|87|84|84|83|84|||85|86|85|86|86||90|89|88|90|90|91|91|89|92|94|93|||||||96|98|95|95|95||96|98|99|99|101|104|104|104|97|96|98|96|||97|94|93|94|96|97|97|87|88|90|90|91|88|91|92|92|100||87|88|||86|86|86|86|86|86|87|87|88|89|88|89|91|90|90|90|90|91|89|89|91|90|90|90|90|90|91||89|88|88|||88|89|87|87|88|87|89|84|85|86|88|88|90|93|89|89|87|89|91|86|86|87|86|87|90|92|95|94|92|94|94|91|93|99|105|103|102|101|101|100|103|104|110|103|102|104|104|105|107|106|109|114|120|117|115|119|119|127|139|144|133||133|120|121|127|105|101|102|102|104|105|105|105|106|108|103|103|104|106|106|107|110|110|108|108|109|110|112|110|111||108|108|108|110|110|110|110|110|112|114|113|112|117|117
06696|101466|/equities/jaya-real-prop|JKSE||645|640|635|640|645|635|630|630|635|635|645|630|630|630|650|655|650|650|||665|660|670|660|665|665|665|670|675|670|670|680|675|680|685|||690|690|685|690|680|690|685|680|||690|690|685|685|680||670|645|640|645|650|650|645|635|650|650|650|||||||650|640|640|645|640||650|645|640|640|660|670|675|665|665|680|675|665|||675|675|665|665|665|665|665|680|675|685|685|685|685|690|690|685|690||690|695|||690|680|690|690|690|690|690|690|690|690|690|690|690|690|690|695|695|690|690|685|690|690|690|685|680|690|690||700|700|685|||685|680|680|690|700|700|700|700|700|705|705|705|700|710|720|725|725|730|725|725|725|730|730|730|745|750|745|740|740|745|735|735|735|730|730|740|715|700|695|685|680|660|665|660|660|670|670|670|670|670|670|685|675|675|670|670|665|665|665|665|660||650|645|645|625|620|620|620|615|615|615|610|605|610|610|615|610|610|610|610|625|615|610|605|605|620|625|600|595|595||585|575|575|570|570|570|575|575|570|570|575|575|565|555
06697|1088205|/equities/jaya-sukses-makmur|JKSE||990|990|990|990|990|990|990|990|990|990|990|990|990|990|985|985|990|985|||985|985|980|975|970|965|965|960|945|945|945|945|945|950|950|||950|965|965|970|975|975|975|970|||975|975|975|985|985||985|985|985|985|985|985|985|985|985|985|985|||||||980|980|975|970|970||985|985|985|985|985|985|985|985|985|985|985|985|||985|985|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990||985|985|||980|980|980|980|985|980|980|975|975|970|970|965|965|965|975|970|980|980|975|975|970|970|970|975|980|980|995||995|980|980|||990|990|990|990|990|990|990|990|990|995|995|995|995|990|985|995|995|995|995|990|990|990|990|990|990|990|990|990|985|985|980|980|980|975|970|965|965|960|955|965|965|960|960|960|965|965|975|975|975|975|975|975|975|975|970|970|970|970|975|975|975||975|975|975|970|970|970|970|975|975|975|975|975|980|980|980|980|980|990|990|995|1000|1000|1000|1000|1000|1000|1000|1000|1000||1005|1005|1005||1010|1010|1010|1010|1010|1010|1010|1010|1010|1010
06698|1073106|/equities/jaya-trishindo|JKSE||130|137|140|144|141|147|151|156|159|192|226|206|189|177|161|147|153||||||||||||||169||222|296|394|||525|700|720|720|730|720|710|705|||695|700|705|660|660||670|640|660|625|625|605|610|615|560|560|565|||||||555|535|535|540|535||525|520|520|535|535|500|478|478|480|480|474|458|||458|462|462|456|452|446|448|448|448|442|438|442|442|438|420|420|450|||||||||||||||||||||||||||||500|400|402|408||404|388|382|||352|334|336|324|296|298|298|296|296|296|298|300|278|254|256|240|224|226||||||||226||204|152|113|84|83|83|83|81|80|79|79|79|77|79|78|79|79|78|80|80|82|79|79|81|81|81|82|82|81|81|82|82|81|79||80|84|87|88|89|88|92|92|93|92|95|95|95|96|97|96|93|100|100|115|111|111|120|125|125|126|125|129|128||129|127|129|128|129|127|129|126|128|128|129|131|139|137
06699|101467|/equities/jembo-cable-co|JKSE||630|620|620|615|635|630|715|730|725|700|715|655|670|670|675|650|680|700|||700|705|3300|3340|3370|3150|3280|3410|3550|3590|3690|3720|3760|3780|3790|||3770|3480|3680|3700|3730|3750||4150|||4180||4260|4280|4050||3770|3790|3790|4000|4100|4170||4190|4150|4060|3800|||||||3590|3550|3580|3480|3340||3200|3040|2790|2600|2450||2600|2630|2650|2580|2380|2190|||1995|1815|1650|1500|1500|1500|1490|1490|1640|1820|2020|2230|||2470|2250|||2050|1880|||2000|1895|1890|1885||2090|2320|||2570|2570|2570||||2430||||||||||||||2430|||||2430|2430||||||||||||||2690||2690||||2680|2680|||||2970|||||2970||||3300|3000||2840|2840||||2840|2840||2840|2840||3150|3150||3150|||3150|||||3150|||3150|3150|3150|||||||3490|||||3490|3490||3490|3490||3490|3490||||3490||3500|3500|3510|3900|||3900|||3900|3900|3900||3900
06700|101238|/equities/kabelindo-murn|JKSE||252|240|240|240|238|236|236|240|232|236|240|224|220|220|224|224|226|224|||222|234|236|236|240|246|244|244|242|248|254|256|252|242|242|||242|242|242|246|248|248|240|242|||244|240|242|242|250||258|248|234|246|244|248|250|246|250|250|254|||||||250|252|250|260|262||262|250|250|252|252|254|248|244|250|248|246|244|||250|252|248|250|252|252|242|248|254|254|252|252|254|254|250|250|254||254|254|||250|258|268|260|260|266|266|262|266|266|268|264|268|268|268|268|268|264|266|270|270|268|270|270|270|270|270||262|266|270|||276|268|270|274|270|276|276|276|272|276|278|270|268|268|272|270|272|276|276|276|274|272|276|272|274|280|276|276|274|280|278|276|280|280|276|278|278|274|272|276|278|276|274|278|280|280|280|278|284|282|282|282|286|284|284|290|288|292|288|290|296||296|300|296|288|288|290|280|286|290|286|288|288|280|280|278|278|286|284|288|286|290|288|286|288|290|288|290|296|292||302|302|304|300|284|286|292|286|282|270|272|274|272|272
06701|101470|/equities/kalbe-farma-tb|JKSE/MSCI_EEM/EMCONSGROWTH||1560|1565|1530|1550|1560|1490|1470|1455|1440|1505|1525|1540|1535|1525|1550|1570|1560|1555|||1565|1565|1565|1555|1595|1600|1575|1550|1540|1520|1490|1520|1515|1550|1565|||1560|1505|1530|1500|1445|1445|1410|1425|||1420|1445|1455|1490|1490||1455|1405|1405|1430|1405|1425|1405|1400|1415|1455|1450|||||||1480|1500|1500|1475|1465||1475|1460|1505|1520|1485|1460|1480|1415|1415|1430|1435|1425|||1440|1465|1500|1485|1500|1490|1490|1455|1460|1470|1475|1485|1490|1500|1470|1485|1455||1480|1490|||1500|1545|1545|1540|1510|1510|1510|1510|1540|1575|1595|1555|1555|1555|1580|1580|1585|1590|1595|1595|1580|1590|1590|1580|1590|1605|1620||1610|1620|1620|||1585|1600|1615|1660|1615|1600|1600|1610|1610|1630|1645|1670|1700|1660|1640|1665|1615|1605|1605|1625|1595|1640|1645|1605|1625|1620|1615|1610|1605|1600|1590|1620|1615|1605|1615|1590|1595|1605|1690|1705|1755|1750|1760|1825|1770|1770|1800|1805|1825|1760|1750|1740|1750|1755|1780|1835|1835|1765|1795|1785|1755||1755|1805|1775|1780|1815|1750|1790|1815|1765|1785|1785|1820|1860|1720|1705|1740|1770|1785|1775|1815|1845|1860|1805|1810|1810|1810|1855|1845|1845||1870|1850|1850|1850|1845|1875|1855|1850|1875|1885|1795|1805|1915|1910
06702|1052430|/equities/kapuas-prima-coal|JKSE||14|13|14|14|15|15|14|14|14|14|13|13|13|14|15|15|14|13|||12|11|12|13|14|15|16|17|18|19|18|17|16|15|14|||13|12|11|10|9|8|7|7|||7|8|8|8|8||9|10|11|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50|50|50|50|50|50|50|50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50
06703|1159436|/equities/karya-bersama-anugerah-pt|JKSE||12|12|12|11|10|10|10|10|10|10|10|10|10|10|10|10|10|9|||9|10|10|9|10|10|10|10|11|11|12|12|12|12|11|||11|11|10|10|10|10|11|11|||11|12|13|14|15||16|17|16|15|14|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50|50|50||50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50
06704|101469|/equities/k-i-jababeka|JKSE||153|148|143|134|131|129|126|122|120|120|120|120|120|119|119|118|115|115|||116|117|117|118|117|117|118|118|118|118|118|117|118|120|118|||119|119|120|123|124|122|119|119|||119|120|120|120|119||122|119|120|121|122|123|124|122|123|120|120|||||||122|123|125|127|123||125|125|123|123|121|120|121|122|122|119|119|118|||116|118|119|119|122|121|121|122|122|121|122|121|121|123|123|123|125||125|127|||120|121|122|121|121|123|121|120|121|122|123|122|122|125|126|127|129|127|127|129|130|129|130|129|130|131|132||134|133|130|||130|130|131|130|129|127|128|127|127|127|129|129|129|130|130|130|130|130|133|134|134|138|141|133|126|126|124|123|119|119|119|122|123|125|125|125|124|120|132|133|133|130|135|135|134|136|137|139|138|138|136|143|150|154|154|152|154|152|162|166|163||162|162|169|169|156|158|158|156|156|159|163|168|164|150|149|150|150|152|152|152|151|151|157|157|161|161|159|159|160||160|161|161|156|156|154|160|163|163|166|165|150|155|159
06705|101239|/equities/kedaung-indah|JKSE||124|129|128|128|126|127|123|124|120|122|122|122|123|123|124|121|125|121|||120|121|125|126|125|124|122|117|134|135|133|136|138|139|137|||139|140|139|141|140|140|181|141|||148|149|153|155|157||159|164|170|162|168|161|170|157|156|164|160|||||||176|172|212|208|155||148|140|139|143|147|150|152|151|161|214|159|140|||144|155|164|168|182||210|156|171|149|111|107|107|106|105|106|109||109|109|||109|116|112|116|113|119|119|118|120|125|122|124|122|128|129|129|130|129|129|130|129|132|130|132|132|133|129||135|135|136|||137|137|138|134|134|137|131|134|133|138|135|139|136|136|144|144|140|142|144|137|133|134|136|135|138|136|142|142|138|138|141|139|137|141|142|141|142|135|137|134|136|135|133|133|135|135|133|139|139|137|146|140|146|136|131|132|133|132|135|134|140||139|138|137|140|139|143|147|145|148|145|141|144|147|147|147|148|145|154|161|160|157|158|158|156|162|163|164|166|166||167|171|172|171|170|176|175|175|175|173|174|174|173|164
06706|101471|/equities/kedawung-setia|JKSE||1595|1590||1650|1640|1670|1695|1670||||1700||1700||||||||1700||1670|1670||||1680|1690|1700|1700|1700|1700|1700|||||1700||1700|1650|1640|1630|||1620|1620|1620||1620||1620|1620||1620||1620|1700|1700|1700|1700|1700|||||||1700|1635|1635|1700|1700||1740|1760|1765|1770|1770|1670|1715|1640|1610|1555|1525|1585|||1530|1515|1600|1605|1670|1680|1700|1700|1700|1700|1695|1670|1695|1750|1800|1810|1800||1800|1800|||1780|1720|1735|1855|1845|2050|2270|2270|2120|2080|2070|1725|1800|1795|1800|1765|1750|1750|1745|1745|1740|1745|1745|1740|1735|1740|1740||1740|1735|1700|||1700|1730|1700|1700|1705|1710|1710|1705|1710|1705|1705|1705|1690|1700|1690|1700|1705|1715|1725|1700|1700|1700|1690|1700|1700|1700|1740|1745|1700|1700|1700|1705|1700|1760|1735|1735|1735|1680|1515|1490|1465|1470||1500|1490|1500|1495|1495|1490|1500|1505|1425|1505|1500|1505|1510|1410|1515|1530|1500|1440||1400|1420|1335|1325|1290|1325|1340|1360|1370|1470|1490|1490|1490|1490|1485|1460|1490|1490|1485|1460|1385|1340|1315|1290|1285|1280|1280|1275|1250||1245|1235|1240|1235|1235|1235|1205|1205|1205|1200|1205|1205|1195|1200
06707|1177100|/equities/kedoya-adyaraya-tbk-pt|JKSE||860|850|865|835|810|815|810|850|810|850|800|800|795|810|815|840|840|845|||845|850|850|850|850|940|940|940|955|980||990|995||1000|||995|995|990|990|995|995|1000|1020|||1100||1100|1100|1100||1100|||1100|1090|1090|1115|||1120|1120|||||||1120|1110|1120|1150|1150||1170|1170||1200||1200|1195|1175|1185|1200|1220|1170|||1195|1190|1200|1205|1205|1205|1215|1220|1215|1235|1220|1220|1215|1220|1220|1225|1230||1225|1225|||1240|1235|1260|1260|1245|1245|1245|1210|1290|1290|1280|1280|1235||1250|1250|1240|1250|1250|1245|1255|1260|1265|1260|1260|1265|||1255|1255|1265|||1245|1250|1245|1230|1260|1285|1265|1265|1255|1255|1250|1250|1250|1255|1245|1255|1200|1270|1270|1285|1285|1290|1285|1250||1280|1285|1260||1260|1255|1265|1275|1290|1270|1275|1285|1270|1280|1265|1275|1270||1275|1260|1275|1270|1300|1235|1280|1280|1285|1275|1270|1280|1280|1280|1285|1295|1280|1270||1265|1290|1295|1295|1300|1300|1300|1300||1300|1290|1290|1290|1280|1310|1310|1315|1320|1320|1260|1320|1290|1310|1310|1265|1270|1290|1285|1370||1395|1445|1465|1520|1480|1475|1525|1405|1410|1415|1350|1345|1365|1365
06708|1152348|/equities/kencana-energi-lestari|JKSE||690|675|690|690|685|690|690|690|690|690|695|685|685|695|695|695|695|695|||695|700|705|715|715|720|715|720|740|755|730|750|750|770|760|||765|770|785|805|805|785|765|725|||725|730|710|700|695||705|690|685|685|705|710|710|710|725|725|740|||||||765|760|780|790|795||805|795|750|805|815|820|820|825|845|845|845|835|||825|835|830|835|825|840|835|840|845|810|815|815|815|825|830|830|835||800|815|||830|825|790|785|785|780|755|740|750|760|780|775|770|770|765|760|775|775|770|765|775|790|770|790|780|785|780||775|760|770|||755|740|775|770|765|750|750|715|705|705|725|725|760|735|755|765|755|765|770|780|765|770|765|790|785|785|810|810|780|750|750|790|840|840|845|840|815|820|850|835|810|805|825|825|800|835|830|835|870|820|845|850|870|865|845|880|870|885|900|905|855||915|925|1060|1040|1030|935|945|950|845|825|845|850|840|855|840|840|820|825|830|830|850|845|880|790|770|760|755|745|740||765|770|730|730|710|720|720|720|745|755|760|810|815|790
06709|101472|/equities/keramika-indon|JKSE||16|17|16|15|14|13|13|13|13|12|11|10|11|11|11|11|10|10|||11|11|11|12|12|11|11|12|13|13|13|12|11|11|11|||12|13|13|13|13|12|12|12|||12|12|12|13|13||12|12|12|12|13|13|13|13|13|13|13|||||||13|12|13|13|14||15|14|14|14|15|15|15|15|15|15|14|14|||14|14|14|14|14|15|15|15|15|15|14|15|14|14|14|14|14||14|14|||15|14|15|14|15|14|15|14|15|15|14|15|15|15|14|15|15|14|14|14|14|14|14|15|15|15|15||15|14|14|||15|14|14|14|15|15|15|14|14|14|14|14|14|14|15|15|15|15|14|14|14|14|15|15|15|15|15|15|16|15|15|15|15|15|15|16|16|15|15|15|15|16|15|15|15|15|15|16|16|16|16|15|14|14|14|15|15|15|14|14|14||14|15|15|16|17|17|16|16|17|17|17|18|18|18|18|18|19|19|19|19|19|18|18|18|18|18|18|18|19||19|20|19|18|17|18|19|19|20|20|22|24|26|28
06711|101474|/equities/kimia-farma|JKSE||650|655|660|660|660|645|660|615|590|595|575|575|590|575|570|570|560|560|||585|595|595|615|570|595|620|685|720|715|730|745|760|770|755|||810|850|755|725|710|715|720|710|||715|740|755|735|725||755|745|735|745|755|760|745|730|785|795|845|||||||895|855|845|900|915||910|920|910|925|965|775|760|765|770|785|795|790|||775|745|740|725|790|775|790|810|815|815|825|840|830|865|860|890|905||875|895|||885|920|910|920|955|935|935|930|915|970|970|995|990|995|1035|1110|1095|1045|1065|1090|1155|1185|1275|1330|1430|1370|1320||1445|1460|1550|||1525|1510|1670|1580|1265|1015|970|995|875|955|1010|965|1015|1040|835|725|715|720|705|735|715|710|715|720|730|715|730|745|745|750|760|760|800|785|790|700|700|700|720|715|730|730|725|710|710|715|720|745|765|760|775|775|785|785|790|805|800|785|785|795|805||820|820|820|825|825|835|830|840|830|835|840|855|865|845|840|835|825|830|830|840|835|835|830|835|830|830|830|830|835||845|850|835|830|830|820|845|855|880|870|875|900|850|835
06712|962004|/equities/kino-indonesia-tbk-pt|JKSE||1360|1385|1360|1360|1365|1365|1370|1375|1385|1375|1390|1390|1375|1385|1385|1400|1385|1385|||1385|1390|1385|1390|1385|1400|1390|1400|1400|1385|1400|1400|1400|1400|1385|||1385||1425|1385|1400|1380|1380|1380|||1400|1400|1400|1405|1400||1400|1400|1405|1400|1400|1435|1450|1410|1420|1425|1475|||||||1465|1455|1450|1450|1445||1440|1440|1440|1400|1400|1400|1400|1405|1410|1405|1410|1400|||1400|1415|1400|1360|1375|1405|1400|1400|1405|1400|1400|1400|1425|1465|1425|1370|1350||1300|1300|||1115|1155|1155|1145|1190|1210|1235|1225|1235|1240|1255|1255|1265|1280|1275|1265|1280|1275|1280|1290|1300|1310|1320|1330|1340|1305|1310||1265|1290|1260|||1260|1270|1265|1275|1250|1300|1325|1345|1370|1370|1390|1420|1405|1420|1420|1420|1420|1415|1410|1400|1390|1395|1395|1395|1395|1390|1385|1390|1370|1390|1390|1385|1385|1420|1430|1405|1405|1400|1390|1390|1400|1420|1415|1430|1450|1420|1420|1450|1460|1445|1450|1450|1465|1435|1445|1455|1460|1460|1480|1485|1465||1480|1480|1480|1500|1500|1500|1495|1485|1500|1510|1500|1500|1500|1495|1500|1490|1485|1510|1525|1525|1530|1510|1510|1500|1500|1495|1495|1500|1520||1510|1500|1510|1500|1495|1535|1535|1500|1495|1500|1530|1555|1575|1525
06713|1052236|/equities/kioson-komersial|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|51|52|53|52|53|53|54|52|51|52|52|51|51||51|51|51|||51|51|50|50|50|50|50|50|50|51|50|50|50|50|52|54|55|56|55|57|56|56|55|55|55|55|56|57|57|56|56|57|58|56|56|56|57|56|57|57|58|59|61|60|59|58|63|65|65|65|65|66|64|64|64|64|64|63|65|65|65||64|64|65|64|65|64|63|65|69|70|67|65|64|64|64|66|66|64|64|66|66|66|66|64|65|67|66|68|68||69|71|68|69|69|70|69|70|68|68|68|69|69|70
06714|1025103|/equities/kirana-megatara|JKSE||202|202|202|200|204|200|204|206|200|206|208|208|198|210|212|200|208|206|||204|204|206|210|212|238|204|200|222|206|210|210|210|222|222|||222|232|242|180|208|212|192|204|||204|214|216|212|210||230|232|||232|234|236||238||240|||||||238|240|248|252|||252|266|268|268|256|260|256|262|264|266|266|268|||266|256|256|256|262|270|252|270|270|254|270|266|266|||278|276||266|278|||274|274|280|284|282|280|284|274|274|282|278|278|284|280|280|286|274|286|280|276|280|282|282|284|280|288|272||278|280|282|||278|284|284|284|284|280|282|286|274|284||284|286|284|284|284||286|284|284|278|278|288|290|290|284|284|284|286|290|288|282|284|290|290|290|290|290|290|292|292|288|292|292|296|296|296|296|286|292|294|290|290|290|284|288|290|280|290|282|294||284|292|294|294|294|276|294|294|294|294|294|294|294|294||292|290|290|292|282|292|292|290|272|280|290|288|270|276||288|288|278|286|296|292|286|292|296|298|298|296|296|280
06715|101475|/equities/kmi-wire-n-cab|JKSE||404|406|406|410|400|400|400|390|386|376|374|388|384|380|374|376|376|374|||374|374|378|378|380|380|376|378|380|376|370|376|378|350|348|||346|334|346|346|346|346|348|346|||350|350|350|352|350||346|340|330|318|322|320|320|316|318|326|328|||||||320|320|324|318|310||308|310|318|316|310|308|308|316|316|318|322|320|||316|314|312|310|308|308|314|306|306|310|312|314|312|328|312|320|320||318|312|||320|320|326|330|332|332|334|328|332|328|326|330|330|334|330|330|336|338|330|336|336|340|336|342|342|338|330||338|338|340|||340|330|330|338|340|348|344|340|350|350|346|350|338|348|322|328|322|330|330|328|332|328|324|322|320|324|322|328|332|332|338|342|344|344|338|334|336|334|328|318|320|310|316|318|310|320|310|308|310|320|318|318|322|322|314|312|320|312|316|322|320||322|334|336|332|330|328|326|326|322|334|340|330|318|312|314|314|322|322|324|322|322|322|322|326|326|324|332|330|328||332|334|336|340|338|338|332|330|328|328|326|334|342|348
06716|101476|/equities/kobexindo-trac|JKSE||124|122|123|119|116|119|121|113|113|113|113|113|111|110|113|113|114|111|||111|117|118|119|123|124|125|125|124|124|127|127|127|128|127|||127|131|131|128|128|125|128|125|||129|130|128|126|128||131|132|132|135|135|133|138|135|139|135|135|||||||140|142|141|141|144||144|148|150|150|149|151|148|149|148|149|153|149|||152|149|150|144|146|148|149|150|151|150|151|151|150|150|152|153|154||154|154|||161|163|164|167|163|163|166|165|163|163|168|171|177|176|178|179|177|176|178|181|180|181|188|190|192|214|159||157|157|159|||156|157|157|158|157|158|155|160|158|160|163|166|168|171|173|175|173|160|159|159|157|156|156|156|157|157|159|157|157|155|159|165|167|166|167|168|165|168|179|192|204|204|204|206|202|208|212|206|208|204|204|208|214|214|214|220|222|230|228|240|206||208|204|208|210|208|208|208|206|212|212|208|210|212|212|212|212|210|214|216|216|218|216|220|218|216|220|220|216|218||218|218|220|216|216|216|218|218|218|214|214|232|272|272
06717|101240|/equities/kokoh-inti-are|JKSE||69|69|67||65||||61|60||||57|57|57|57|63|||||70||70||70||70|||70||||||70|||||||70|||||||||||70||70||||||70||||||||||70|70||70||73|73||72|72||73|74|73||||73|78|71|73|73||73|73|72|72|72||72|78|79|||||74|||75||75|77|82|75|78|80||75|75|74|74|78|80|78|75|78||74|79||79|79|76|75|79||81|81|81|||75|74|76|75|77|76|75|75|81|75|74|79|80|79|77|79|80|75|75|74||78|74|76|77|77|77|80|76|76|78|76|74|79|79|79|78|79|80||80|79|79|80||73|75|79|83|84|78|85|84|85|83|79|78|76|80|80|81||77|77|80|80|78|79|77|73|76|76|73|74|73|73|77|71|72|69|73|75|75|75|75|77|73|69|74|75|77|||72|71|77|75|77|71|71|71|71|76|76|74|75
06718|1097709|/equities/kota-satu|JKSE||158|162|164|165|161|157|156|156|158|155|155|156|156|153|153|155|157|153|||156|157|154|151|155|165|155|153|154|154|153|153|153|156|155|||154|156|159|152|152|155|150|151|||153|157|153|159|161||163|165|171|154|156|150|146|146|147|145|145|||||||154|141|141|141|141||139|141|140|141|140|140|139|142|140|142|143|144|||146|150|145|148|132|134|133|126|127|131|117|116|117|119|116|114|114||120|122|||136|122|121|130|106|107|108|107|108|106|106|108|109|108|105|105|107|110|106|105|106|106|107|107|110|105|100||100|100|101|||101|103|103|103|102|102|102|103|106|102|105|104|109|110|105|105|105|106|108|105|108|104|103|105|106|107|104|103|104|104|113|111|114|124||||||||137|118|117|113|115|118||132|98|91|85|89|89|90|95|94|92|93|99|87||77|77|82|75|78|79|90|67|50||50|50|50||||50|50||50||50||50||50||50|||50|50|50|50|50||50|50||50|||50|
06719|101477|/equities/krakatau-steel|JKSE||105|104|107|107|110|106|105|109|99|93|94|94|93|95|100|87|84|81|||87|88|87|87|94|97|105|106|115|113|117|119|120|120|120|||121|120|123|125|125|125|127|126|||127|128|128|126|131||134|133|136|138|139|139|140|138|140|142|142|||||||141|140|141|143|140||143|148|149|151|149|149|148|148|149|152|151|153|||144|138|139|137|138|138|138|139|139|140|141|141|140|142|142|146|157||139|138|||138|139|137|136|139|141|138|138|141|141|141|144|147|147|152|142|144|143|143|144|143|142|145|146|146|151|145||142|141|141|||144|142|143|143|139|145|147|140|140|143|145|149|149|150|152|153|156|157|154|154|153|154|159|168|168|168|170|170|171|171|170|171|171|174|170|166|164|164|169|171|174|169|176|176|172|176|181|184|180|182|184|184|187|184|185|183|188|191|192|194|195||194|194|196|200|191|191|191|190|194|204|202|206|204|204|208|210|210|208|208|208|210|210|214|216|214|206|210|212|208||214|216|204|206|208|210|210|212|212|208|210|212|218|218
06720|101478|/equities/kresna-graha-s|JKSE||4|4|4|4|4|4|5|4|5|5|4|5|5|5|5|5|6|5|||5|5|5|5|5|6|7|8|9|10|11|12|11|10|9|||8|7|6|5|4|4|4|4|||4|5|6|7|8||9|10|11|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50|||||50|50|50||||||50|50||50||50|50|50|||50||50|50||50|||||50||50|||||50|50|||50|50|50||50|50|50|50|50|50|50|50||50|||50|50|50|||50|||50||50|50|50|50|50||50|50|50|50|50||||50|50|50||50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50||50|50||50|50||50|50||||50|50|50|50||50|50|50||50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|
06721|1141288|/equities/krida-jaringan-nusantara-tbk-pt|JKSE||55|55|55|55|55|54|53|51|51|58|51|50|51|52|53|54|51|55|||60|60|59|59|61|60|61|61|59|61|61|64|66|65|65|||66|67|68|70|70|82|61|61|||64|64|63|62|62||62|60|63|67|67|67|67|66|66|66|65|||||||68|69|66|67|72||77|79|81|80|81|81|81|82|82|83|82|82|||81|81|81|81|81|82|82|81|80|82|83|87|82|82|83|83|83||82|83|||84|85|84|85|85|87|85|88|88|89|88|90|90|90|93|92|91|91|91|92|91|92|92|94|96|116|86||89|89|82|||85|83|85|87|86|88|90|90|93|92|93|93|92|95|98|100|102|102|101|103|103|104|105|106|106|106|107|108|107|106|107|110|108|112|108|110|126|104|104|105|105|105|105|106|104|106|104|106|107|102|101|103|105|104|106|103|105|110|110|105|102||101|103|103|104|101|108|100|102|101|101|101|100|101|101|100|101|101|104|100|102|105|104|106|107|109|108|112|112|115||102|104|104|102|102|104|105|105|104|102|101|102|110|110
06722|1165986|/equities/kurniamitra-duta-sentosa-tbk|JKSE||460|456|458|462|460|462|462|460|458|440|458|454|450|454|456|466|454|456|||462|470|470|474|476|478|478|476|474|480|476|470|470|500|488|||486|488|482|480|480|498|498|496|||496|498|500|498|498||492|482|492|490|492|496|484|484|486|480|484|||||||486|482|480|472|478||478|470|462|446|452|434|434|440|428|420|430|432|||436|436|428|424|440|448|448|454|454|456|444|440|448|436|440|442|434||432|426|||424|424|426|422|424|424|422|420|424|428|430|422|428|430|432|430|436|434|438|436|436|438|436|434|430|428|424||424|422|424|||428|418|422|418|416|424|416|424|412|420|430|432|438|438|436|434|450|450|452|450|452|452|450|448|450|452|452|452|454|454|452|450|454|460|456|452|452|452|454|450|464|480|464|466|464|462|460|454|454|456|456|456|458|454|460|458|460|456|460|456|464||454|460|466|462|460|468|470|476|468|468|470|470|466|470|472|468|472|476|478|478|478|482|484|486|486|486|486|488|480||476|488|488|488|488|488|488|490|496|496|492|496|510|505
06723|1174268|/equities/ladangbaja-murni|JKSE||208|224|232|238|218|230|236|210|218|173|200|208|206|200|212|182|135|123|||135|130|144|159|176|195|193|176|160|146|162||||||||||||||180||||137|102|76|57||54|50|50|51|52|53|53|50|50|50|50|||||||50|50|50|50|50||50||50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|51|50|54|50|50|50|50|50||50|50|50||50|50|||50||50|50|||50|50|50||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50|50|50|50|50|50|51|51|51|52|51|51|51|50|51|51|51|51|51|51|52|53|52|53|50|50|50|50|50|50|50|51|50|50|50|51|51|50|51|50|50|52|53|50|52|52|55|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|51|52|50|50|50|50|51|50|55||50|50|50|50|50|50|50|50|50|50|51|51|50|50
06724|1156770|/equities/lancartama-sejati-tbk|JKSE||10|10|10|9|9|10|9|10|9|8|8|8|7|7|7|7|7|8|||8|8|8|7|8|8|8|7|8|9|9|9|9|8|8|||9|10|9|8|8|8|8|8||||8|8|8|8||7||8|8|8|8|8|8|8|8|8|||||||8|7|7|6|7||8|9|10|11|11|12|13|13|13|12|12|13|||13|13|13|14|14|14|15|16||16|16|15|15|16|16|17|17||17|17|||16|16|17|18|18|17|17|17|17||17|17|18|18|18|18|18|18|18|18|18|17|17|17|17|16|16||16|17|17|||17|17|17|17|17|17|17|17|17|17|18|19|19|20||||20|22|24|26|27|28|28|29|29|29||30||||30||30|30|30|30|30|30|30|30|32|33|30|30|30|32|32|32|33|33|31|32|32|35|35|36|37|37|38||38|38|40|40|40|41|41|39|40|40|41|38|39|39|39|39|39|40|40|43|43|44|44|44|44|40|38|39|40||41|42|42|39|37|37|37|38|39|39|39|39|39|39
06725|101480|/equities/langgeng-makmu|JKSE||91|92|92||||92|92|92||||||92|||93||||||||93|93|93|95|||||||||95|95|||95|95|||||||||||95||95|||97|||91||||||||||91|91|91|||97|97|97||||||100|100|99|95|||94|94|97|97|99|98|98|99|100|100|103|102|105|103|102|107|107||106|105|||104|103|104|109||112|112|109|109|||113|112|113|110|113|114|112|114|113|114|114|113|113|114|113|110||111|113|112|||115|115|115|115|116|115|115|117|117|114|117|117|116|118|118|118|118|117|120|119|117|117|119|118|117|118|118|117|119|117|116|116|114|121|120|120|122|127|137|157|146|146|142|144|142|146|145|142|142|142|141|140|140|140|141|141|141|141|142|140|139||141|139|139|139|138|138|139|138|139|138|139|137|138|137|137|137|138|137|138|137|137|139|138|137|138|138|137|137|137||137|136|136|137|139|137|137|137|138|136|136|139|134|134
06726|101481|/equities/lautan-luas-tb|JKSE||1000|1005|995|990|995|995|985|980|1005|1050|1090|1100|1055|1040|990|970|970|950|||940|950|950|960|975|995|995|1000|1000|990|1000|990|990|995|1000|||1020|1020|1040|1065|1065|1060|1090|1040|||1060|1050|1050|1050|1050||1055|1020|1085|1085|1090|1100|1125|1125|1120|1125|1125|||||||1130|1135|1135|1135|1135||1140|1140|1140|1140|1140|1140|1140|1140|1145|1130|1135|1170|||1115|1140|1130|1125|1150|1150|1170|1175|1180|1180|1175|1170|1175|1175|1175|1175|1180||1180|1180|||1170|1175|1160|1175|1145|1165|1180|1195|1200|1200|1200|1220|1235|1200|1250|1190|1190|1190|1175|1165|1225|1330|1335|1335|1350|1345|1340||1305|1330|1340|||1330|1335|1235|1230|1220|1205|1190|1165|1155|1145|1165|1165|1185|1140|1145|1105|1100|1100|1110|1105|1095|1095|1080|1080|1055|1050|1060|1060|1055|1055|1050|1045|1045|1040|1045|1040|1040|1040|1045|1040|1040|1040|1040|1035|1030|1030|1030|1030|1040|1040|1030|1030|1030|1030|1030|1020|1020|1020|1010|1025|1025||1015|1020|1020|1020|1015|1015|1015|1015|1020|1020|1020|1015|1020|1015|1010|1000|1010|1005|985|995|990|990|975|990|1000|1000|1000|1000|1010||1020|1020|1030|1050|1050|1030|1030|1025|1030|1010|995|995|1050|1165
06727|1057991|/equities/lck-global-kedaton|JKSE||296|294||274|280|284|290|268|268|296|280|298|300|300||294||294|||294|296|298|||||298|298||298||294|294|296||||298||||298||298||||298|||298|||298|298|298||298|298||298||298||||||||298|||298||||298|298||298|298||298|298|296|296||||298|298|298|296|300|300|300|296|300|296||296||296|296|300|||300||||300|292|296|294|296||288|290||290||||290|288||288|292|292||290|290|292|290||||286|286||||286|286|286|290|288|290|290|288||||||292|290|288|290||286|288|||||286|286|286|286|286||288|288|290|292|288|288|288|290|286|288|288|292|288|290|308|308|308|||308||308|308|308||310|306|306|306|306|||304|304||304||304|304||306||308|308|||306|308|308|308|308||310|310|310|310|308|308|308|308|||306|304||308|308||308|300|300|274|278|||
06728|101486|/equities/lippo-securiti|JKSE||55|55|56|57|57|55|56|55|54|57|56|56|55|57|56|59|54|54|||55|54|54|56|55|56|56|58|56|58|58|58|57|57|57|||59|59|59|59|59|62|62|61|||60|61|59|58|57||57|57|57|59|62|60|55|54|61|54|62|||||||64|63|65|65|65||64|66|73|72|69|71|71|70|71|70|69|68|||69|69|68|68|68|70|68|69|66|66|68|68|67|67|67|67|68||66|66|||68|67|68|71|71|73|71|68|67|67|66|66|65|65|65|65|64|66|65|64|65|65|64|65|66|66|64||65|65|65|||66|64|63|65|62|65|64|64|65|66|67|68|67|69|70|71|71|72|74|74|74|74|73|72|73|74|73|73|73|73|74|79|78|71|72|72|67|64|65|62|65|64|65|66|66|65|65|65|65|66|64|63|65|64|63|63|65|63|63|64|64||64|64|63|63|63|63|62|64|61|63|61|62|63|63|64|64|63|64|64|64|64|64|63|65|63|62|62|63|63||64|64|63|63|64|64|64|64|63|64|64|65|66|66
06729|101482|/equities/leyand-interna|JKSE||5|6|6|6|6|7|7|7|7|7|6|7|7|7|7|6|5|6|||7|7|7|7|7|7|6|7|7|7|6|7|8|8|8|||8|7|8|8|8|7|8|8|||9|9|9|9|8||7|8|8|7|8|8|7|8|9|8|8|||||||8|7|6|6|6||6|6|5|5|6|7|7|7|8|8|8|8|||8|8|8|7|8|7|8|7|8|8|8|8|9|9|9|8|8||8|8|||7|7|7|7|8|8|8|8|8|8|9|9|9|9|9|9|10|9|8|7|6|6|7|7|7|7|6||6|5|5|||5|5|5|5|5|5|6|7|8|9|8|7|6|5|6|7|8|9|10|11|12|13|14|15|16|17|18|20|22|24|26|28|31|34|37|41|45|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06730|1173015|/equities/lima-dua-lima-tiga-pt|JKSE||127|126|126|121|122|124|124|124|124|122|124|123|123|123|126|126|127|126|||124|124|127|126|129|130|130|132|134|130|129|129|130|127|124|||124|128|128|130|133|133|129|129|||129|135|136|139|135||139|138|140|139|139|139|137|137|136|132|126|||||||136|137|140|138|138||140|143|140|144|144|144|144|143|145|146|149|150|||146|145|145|146|144|145|145|143|145|146|148|143|146|149|144|144|146||147|145|||148|148|149|145|145|144|145|148|148|146|148|150|155|152|155|155|156|169|154|155|158|158|158|155|158|152|151||144|139|138|||139|135|137|135|139|139|139|136|143|144|146|146|150|147|146|145|151|152|150|143|143|143|144|141|141|143|144|149|146|136|132|129|120|119|124|126|122|122|133|133|141|144|145|149|153|155|159|158|158|160|160|161|161|162|159|159|157|155|161|164|165||169|169|168|173|173|176|180|170|160|148|143|143|134|132|131|132|126|124|127|127|123|128|120|120|122|115|118|119|119||120|124|127|129|134|125|125|127|127|126|129|127|127|129
06731|101241|/equities/limas-centric|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06732|102980|/equities/link-net|JKSE||1305|1300|1300|1300|1300|1300|1300|1295|1295|1300|1290|1300|1300|1300|1240|1245|1220|1200|||1200|1200|1200|1115|1225|1225|1190|1200|1100|1065|1090|1140|1075|1205|1080|||865|865|865|865|875|840|885|900|||935|950|960|990|980||1010|1000|990|975|1000|1000|1000|1020|1050|1045|1050|||||||1055|1065|1050|1060|1070||1075|1080|1100|1100|1075|1075|1070|1080|1080|1100|1100|1090|||1135|1065|1065|1085|1075|1250|1080|1070|1040|1055|1070|1070|1050|1100|1065|1090|1065||1090|1060|||1085|1080|1085|1090|1105|1090|1135|1210|1160|1220|1220|1275|1245|1210|1205|1225|1225|1215|1220|1265|1275|1280|1295|1310|1300|1305|1320||1325|1345|1300|||1300|1310|1330|1325|1310|1360|1425|1430|1465|1495|1510|1530|1535|1530|1540|1550|1575|1535|1535|1525|1535|1535|1535|1540|1530|1530|1540|1535|1550|1545|1550|1565|1580|1585|1595|1600|1575|1575|1575|1600|1600|1625|1650|1660|1660|1665|1670|1675|1685|1690|1695|1695|1660|1680|1690|1670|1680|1685|1735|1695|1710||1700|1725|1725|1730|1725|1740|1755|1730|1730|1745|1750|1740|1720|1750|1765|1775|1785|1770|1775|1755|1750|1760|1760|1740|1770|1770|1745|1715|1765||1770|1775|1815|1720|1740|1725|1790|1795|1780|1805|1860|1860|1885|1860
06733|102975|/equities/lion-metal-wor|JKSE||466|||468||474|486|470|474|||474|476|478|||||||470||480|480|498|480||||488||490|490|490|||||500|498||||||||520|525|525|520|525||525|500|500|494|494|494|496|460|460|460|448|||||||496|496|480|470|472||474|476|478|480|484|484|490|470|476|476|478|478|||478|482|470|474|470|472|486|492|500|492|492|498|480|500|505|515|515||505|510|||505|510|535|535|540|525|545|535|550|555|560|560|560|570|565|555|570|555|555|560|560|565|580|580|585|570|580||575|590|580|||575|595|595|590|595|600|585|585|600|600|605|600|635|595|595|595|595|540|610|610|615|625|615|605|610|610|605|610|610|600|605|615|605|610|605|620|610|550|560|550|550|530|550|565|565|560|595|610|640|560|575|580|625|625|625|620|675|680|705|700|650||635|665|545|545|545|545|550|550|555|565|565|590|650|520|575|610|605|580|565|565|575|560|575|610|650|520|565|570|575||585|595|600|615|635|700|570|575|580|585|585|585|570|585
06734|101242|/equities/lionmesh-prima|JKSE||||||||||420|||||||||||||||400|||||||||||||||396|398|||||402|||410|402||||||||406|||406|410|386|376|378||||||||378|368|358|||||348||||368|368|368|||368|||||408||408||408|408||408||||408|||||408||||||||410|||||||410|410|428||||||440|||||||440||||440||||||||||||||||||||440||||||||||||||||||||||||||||||||450||442|||||||||440||400|400||400|400|||||||||400||||400|400|400|400|400|402|402||404|404|404|404||404|404|404|406|406|410|410||410|410|410|410||410
06735|101483|/equities/lippo-cikarang|JKSE||570|540|535|555|545|498|498|492|484|486|505|494|498|500|500|540|530|535|||540|545|550|580|580|590|585|605|615|615|600|625|655|665|660|||650|665|670|665|660|655|650|660|||655|670|645|620|610||600|590|540|540|545|555|560|575|570|575|565|||||||590|590|600|580|590||600|575|575|570|570|565|575|580|570|575|570|565|||570|570|585|580|585|600|615|610|630|625|635|645|635|645|640|655|670||645|650|||645|650|660|665|665|660|655|665|650|665|660|665|660|665|660|655|675|680|675|680|685|680|675|725|730|730|770||800|780|700|||720|700|700|730|735|725|725|720|730|730|740|745|750|760|785|790|790|780|780|795|785|790|795|795|795|795|800|800|790|790|790|800|805|805|805|825|815|800|900|830|825|840|840|840|845|840|840|860|850|860|865|875|840|920|910|915|895|940|940|815|820||820|815|870|885|875|885|860|880|900|930|940|935|940|935|950|925|940|965|980|980|990|985|975|990|990|990|1000|1000|1005||1030|1025|1010|995|995|980|995|995|975|970|970|1010|995|1025
06736|101484|/equities/lippo-general|JKSE||||3000|||3490|3500|3400||3250|||3240|3250||2800||2780|||||2780||||3020||3100|3100|3100|3100|3500|3040|3410|||3410|3390|3390|3390|3300|3300|3250|3360||||3800||3750|||3750|3790||3720|3740|3790|||3630|3630|3660|||||||3680|3720|3800|3790|3810||3660||3770|3650|3650||||4000|||3900|||3660|3700|4160|3330|3340|3650|3650|3650|3650|3430|3430|3090|3150||3100|3100|3050||3000|3040|||3040||3430||3430|3430|3450|3500||3500|3690||3690||3500||3500|3500|||3850|3800|3950|3950|3800|3990|4000|||4050||||3990|4000||3900|3900||||4250|4250|4320|4010|4010|4000||4000|4180|4170|4530|||4500||4500||||4700|||||||||||||||4930||||4940|4940|5000||5000||||5175|5175|5000|5250||5275|5300||||5175|5175|5175|5100|5200|||5400|5375|5400|5300||5400|5400|5650|5675|5550|5825|5750|5750|5650||5650|5500|5750||5900|||5900|5900||5900|5900|5900|6000|6000|6000|5850|5850|5850|5900
06737|101485|/equities/lippo-karawaci|JKSE/MSCI_EEM_SMALLCAP||61|60|61|60|62|56|56|55|53|52|57|57|56|59|60|61|59|58|||62|63|65|67|68|68|69|68|71|68|67|69|73|74|77|||82|84|89|86|86|82|87|90|||85|88|81|65|63||65|66|62|60|61|61|61|59|62|60|62|||||||67|68|67|67|67||68|71|71|70|70|70|69|69|70|70|70|70|||69|70|69|69|73|74|75|77|76|80|81|81|81|82|81|82|84||84|85|||82|81|80|80|81|80|81|81|83|84|83|83|83|82|82|82|85|86|88|88|88|88|87|93|87|88|91||97|97|83|||84|84|82|79|82|78|81|77|78|80|83|83|86|85|86|87|88|83|83|86|86|86|86|87|85|85|87|89|86|84|85|87|85|87|88|89|85|84|88|87|88|90|89|91|85|90|91|91|92|93|96|95|92|93|92|91|91|93|94|93|94||95|92|95|93|94|94|94|94|92|93|92|92|95|96|96|98|98|99|98|98|103|100|99|97|98|100|100|102|105||106|106|104|105|103|103|102|103|101|100|100|97|99|103
06738|101487|/equities/logindo-samudr|JKSE||88|90|89|88|88|84|83|82|82|80|77|69|70|71|71|67|66|64|||72|74|75|75|75|75|75|74|75|74|75|76|78|74|74|||74|74|76|74|76|74|74|80|||80|83|85|81|81||80|81|72|72|73|72|72|71|70|74|75|||||||75|69|69|69|69||67|68|71|65|63|63|62|62|61|61|60|60|||60|61|62|62|61|60|60|60|61|60|61|60|60|60|60|61|61||61|61|||63|62|61|62|62|62|62|60|60|60|59|63|65|66|66|66|66|65|62|63|62|62|62|66|69|67|67||62|64|64|||57|54|52|54|54|54|51|51|51|54|59|58|59|61|61|61|62|62|60|59|59|61|62|62|63|66|67|64|63|64|63|62|61|63|64|65|65|58|74|75|79|78|78|79|79|83|85|89|87|87|88|87|90|91|89|83|84|85|83|83|87||83|75|83|84|83|85|85|86|73|71|66|70|70|69|68|68|67|68|68|67|69|69|64|64|60|61|60|59|63||63|64|57|55|55|51|51|50|50|50|50|50|50|50
06739|101243|/equities/lotte-chemical|JKSE||181|178|185|166|165|161|163|165|166|164|163|156|160|158|160|153|150|151|||141|152|164|166|166|167|168|167|168|169|170|173|169|170|170|||169|167|168|166|166|165|169|171|||176|179|178|180|180||180|179|182|182|182|180|179|179|180|186|183|||||||185|183|183|185|185||188|190|190|190|190|192|185|190|188|187|192|186|||188|189|186|185|191|191|192|193|194|193|193|193|191|192|194|192|194||194|194|||193|194|191|194|193|193|193|192|194|195|195|195|196|196|196|199|198|197|198|198|198|198|198|198|198|198|198||197|202|202|||202|202|202|199|199|199|199|199|196|197|202|208|196|195|195|196|196|195|196|196|195|193|196|196|196|195|195|195|196|198|199|199|198|197|199|198|195|194|193|198|199|200|202|204|202|204|204|204|210|206|204|206|212|210|210|208|204|208|212|214|212||216|210|216|218|220|218|208|210|202|210|212|204|196|195|196|196|195|195|196|198|197|197|199|198|198|198|196|197|197||198|197|196|197|198|199|197|197|196|197|197|199|200|206
06740|1056016|/equities/m-cash-integrasi-pt|JKSE||985|985|1005|970|1055|1000|845|800|830|830|840|840|825|835|860|865|870|890|||885|900|890|900|900|900|895|895|870|905|905|905|905|905|900|||915|855|915|915|915|910|900|985|||1000|1035|1080|1150|1145||1150|1155|1155|1095|1095|1160|1165|1165|1200|1200|1200|||||||1200||1220|1270|1280||1560|1725|1725|1720|1785|1775|1820|1820|1870|1840|1840|1890|||2190|2200|2530|2660|2680|2720|2710|2740|2950|3050|3110|3110|3170|3170|3300|3300|3220||3790|3800|||3850|4470|3750|3800|3850|3850|3780|3830|3920|3920|3900|3930|4000|4290|4380|4440|4490|4580|4850|4830|4830|4900|4950|4990|5000|5000|4490||4350|3940|3890|||3850|3890|3880|3870|3820|3580|3300|3020|3000|2800|3430|3950|4910|5025|5475|5700|5950|5725|6025|6025|6175|6200|6175|6250|6250|6250|6200|6250|6250|6300|6475|6575|6700|6700|6700|6700|6675|6650|6650|6650|6675|6775|6875|6900|6900|6900|6900|6875|6900|6900|6975|7000|7000|7000|7000|6975|7025|7025|7000|7075|7000||7000|7000|7000|6875|6875|6875|6850|6800|6950|6950|6975|7000|7000|7000|7000|7000|7000|7000|7100|7000|6975|7075|7000|7000|6875|6850|6800|6900|6725||6850|6875|7175|7250|7200|7425|7425|7300|7275|7600|7875|8150|8150|8200
06741|1095932|/equities/madusari-murni-indah|JKSE||274|278|278|280|282|286|284|272|302|290|312|274|274|268|274|274|272|268|||264|272|262|254|268|272|282|298|298|300|300|292|280|288|288|||296|284|282|276|282|284|292|258|||238|240|244|236|238||240|238|240|242|246|258|242|262|282|284|288|||||||310|308|308|326|334||334|334|334|334|334|332|328|330|332|334|336|336|||338|340|328|332|342|340|342|332|342|332|328|338|340|338|326|330|326||322|324|||336|334|330|340|342|344|336|332|332|334|332|330|330|338|336|338|340|340|342|350|356|360|374|366|380|402|402||376|324|324|||316|310|316|322|320|334|334|332|328|320|336|332|340|338|340|356|362|366|356|352|332|340|346|352|350|422|414|402|352|306|320|362|372|378|376|390|388|376|424|424|418|424|424|420|430|444|432|452|476|416|418|402|410|410|412|434|388|358|360|358|368||360|354|370|360|394|406|420|412|412|396|446|468|484|474|462|488|446|378|360|378|310|298|298|292|292|298|302|294|302||310|294|304|276|286|300|304|244|238|238|230|228|226|196
06742|943659|/equities/magna-finance|JKSE|||7|7|7|7|7|7|7|7|7|7||7|7|7|7|6|7|||7||7|7|7|7|8||||8|8|8|8|8|||8|7|7|7|7|7|7||||7|7|7|7|7||7|7|7|7|7|7|8|8|8|8|7|||||||8|7|7|6|6||7|8|8|8|8|9|9|8|9|9|9|9|||9|9|9|9|9|8|8|8|9|10|10|10|10|10|10|10|10||10|10|||9|10|10|10|10|10|10|10|9|10|10|10|9|10|10|10|9|9|10|10|11|10|9|8|8|9|10||11|12|13|||14|15|16|17|18|20|22|24|26|28|31|34|37||41|45|||50||||||50|50|50|50||50||50||||||50||50|50||50||||50||50|50||50|||50||50|||50|50||||50||50|||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||1475|1180|1220|1200|1200|1220|1225|1200|1200|1200||1200|1220|1220|1250|1240|1270|1270|||1340|1350|1410|1350|1460|1440|1350|1355|1445|1450|||1550|1445|1425||||1645|1620|1595|1565|1595|1590|1480|||1480|1600|1605|1600|1620||1660|1600|1600|1600|1615|1600|1625|1610|1610|1635|1610|||||||1695|1700|1700|1690|1715||1750|1810|1830|1850|1865|1950|1835|1870|1800|1840|1800|1800|||1800|1795|1790|1800|1875|1875|1875|1880|1945|1950|1975|1910|1980|2020|2000|2000|1975||1895|1995|||1995|2160|2110|2060|2060|2090|2050|2110|2170|1990|2010|2010|2080|2010|2090|2090|2070|2060|2070|2090|2040|2060|2120|2080|2150|2100|2120||2100|2480|1990|||2030|2060|2050|2110|2140|2190|2160|2170|2180|2260|2200|2200|2250|2410|2680|2150|2190|2230|2260|2300|2290|2390|2200|2310|2360|2400|2430|2390|2450|2500|2530|2600|2630|2730|2450|2550|2960|2370|1900|2040|2040|2120|2130|2130|2170|2150|2190|2210|2150|2400|2680|2810|2820|2890|2850|2790|2730|3600|2880|2310|1850||1555|1245|1645|1700|1790|1800|1815|1865|1930|1940|2000|2070|2290|2880|3780|3890|4100|||4120|4130|4120|4150|4210|4310|4250|4260|4270|4310||4340|4130|4200|4230|4300|4100|4470|4370|4360|3960|3960|3970||3930
06744|101489|/equities/mahaka-media-t|JKSE||25|24|24|23|22|22|23|21|21|20|19|19|19|19|20|21|20|20|||20|21|21|22|23|24|25|26|27|28|29|29|29|30|29|||30|30|30|30|30|29|29|30|||30|30|30|29|29||29|29|29|29|29|29|27|27|27|30|33|||||||35|36|35|34|31||34|37|41|45|50|50|50|51|51|51|52|51|||52|52|51|53|51|51|52|53|53|51|51|51|51|52|52|52|53||53|52|||51|52|52|51|52|51|51|51|51|52|51|52|51|52|52|53|53|53|54|53|54|53|54|55|54|54|52||52|52|50|||51|52|51|51|52|52|51|56|57|63|65|67|67|68|69|67|68|67|69|70|68|69|70|70|70|71|72|72|72|71|71|72|73|75|75|75|73|73|73|73|72|73|73|78|81|90|85|80|73|74|77|79|79|80|79|78|78|77|80|83|80||82|79|80|79|83|80|73|75|75|75|78|80|78|77|76|74|76|76|74|74|76|73|73|74|71|73|74|73|74||74|75|77|79|79|81|81|81|82|82|82|82|84|84
06745|963746|/equities/mahaka-radio-integra-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|52|51|53|53|51|51|51|51|||52|52|52|53|52|52|53|52|53|53|51|51|51|52|51|51|54||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|51|51|50|50|51||50|51|50|||50|50|50|51|50|50|50|50|51|52|56|60|61|63|62|62|63|63|64|66|61|60|59|61|61|62|64|64|64|65|65|67|69|79|78|74|70|72|64|65|65|70|71|80|84|128|131|106|79|88|92|91|90|89|89|89|89|88|95|98|91||90|90|94|92|94|96|75|76|76|81|80|79|73|71|71|70|70|72|65|65|67|63|64|65|61|61|61|62|63||63|64|64|64|64|65|66|63|63|64|63|65|66|68
06746|1088700|/equities/mahkota|JKSE||690|690|710|710|710|705|710|700|685|700|725|720|700|680|690|710|710|685|||690|695|710|715|720|720|720|715|740|740|735|730|750|765|735|||725|730|750|730|765|755|750|745|||770|820|815|805|800||780|745|770|790|775|765|745|750|750|750|760|||||||750|715|685|670|655||695|625|620|630|605|600|650|625|585|580|595|590|||590|580|610|610|595|605|590|610|595|595|595|615|595|560|580|570|550||555|570|||565|595|585|585|590|585|590|585|580|585|590|600|595|610|605|620|630|630|645|660|655|640|645|605|665|680|710||705|690|745|||700|680|700|685|675|645|655|650|640|640|640|635|635|625|615|600|610|615|610|610|640|635|620|645|650|645|660|680|675|645|615|605|610|595|590|585|635|675|710|680|670|665|655|655|640|620|620|620|615|620|605|620|615|605|615|635|640|640|615|600|600||600|600|635|640|645|660|660|655|660|660|675|670|680|675|685|685|675|675|680|680|675|670|670|665|650|640|655|660|670||670|680|675|670|660|680|675|680|660|680|685|685|680|670
06747|1158997|/equities/makmur-berkah-amanda-pt|JKSE||113|112|113|112|112|115|111|112|111|114|114|119|122|120|121|117|110|107|||85|87|86|89|90|90|90|94|94|94|96|97|96|96|96|||96|98|99|98|100|98|95|97|||98|99|98|94|97||99|98|101|103|103|103|104|106|105|104|105|||||||111|111|110|109|110||112|113|113|112|114|114|114|115|115|115|114|113|||113|115|112|112|113|113|112|113|113|113|114|113|114|113|114|114|114||112|113|||115|115|115|117|117|118|117|119|117|120|120|122|121|121|123|122|124|123|123|121|124|122|125|126|127|126|126||120|120|119|||120|116|118|119|117|118|122|122|122|122|124|126|129|125|124|124|125|126|125|125|126|126|128|128|126|126|130|132|135|128|127|129|133|139|127|135|133|149|154|150|155|173|166|123|122|123|121|120|118|118|121|122|122|120|119|118|119|120|118|125|127||128|122|122|119|119|119|117|117|121|121|123|122|122|121|122|122|123|124|126|125|121|123|123|125|125|125|128|128|130||130|129|129|128|129|128|128|131|122|120|118|120|122|120
06748|1052365|/equities/malacca-trust-wuwungan|JKSE||162|163|164|170|172|163|156|146|139|131|136|143|138|138|139|138|146|150|||154|170|172|175|158|153|148|145|141|134|130|121|124|101|101|||101|102|102|103|101|94|86|88|||86|86|86|86|87||86|89|83|82|84|83|85|78|75|73|73|||||||73|74|74|74|71||76|77|77|75|77|77|79|76|76|74|76|76|||75|76|77|73|74|78|75|79|73|74|75|78|89|73|71|71|72||74|75|||76|77|77|76|78|77|78|77|76|78|77|77|76|78|78|78|77|76|77|78|78|77|78|77|76|77|75||74|74|75|||76|76|76|77|80|81|81|81|82|80|81|81|80|81|81|81|80|80|80|81|81|81|81|80|80|82|81|82|81|80|81|81|81|80|81|81|81|80|81|81|82|81|85|80|81|81|80|81|80|81|80|84|89|96|90|102|82|79|81|79|79||78|79|81|77|77|78|80|80|81|82|82|80|82|82|82|83|83|81|80|82|82|84|83|83|84|82|83|84|85||84|84|86|86|85|86|86|87|86|89|89|88|87|87
06749|101490|/equities/malindo-feedmi|JKSE||755|755|730|730|710|700|710|670|670|670|665|675|650|635|650|625|630|610|||585|615|605|625|630|640|635|650|645|645|640|655|660|670|670|||650|600|625|625|625|610|590|565|||560|545|545|535|525||535|505|496|515|496|500|492|498|510|515|505|||||||525|525|510|515|515||505|510|505|520|525|535|540|550|535|550|540|530|||530|520|505|505|520|510|500|500|500|496|488|486|484|490|490|494|492||488|488|||490|492|492|486|480|496|494|494|492|498|505|500|510|510|494|476|480|476|474|480|478|476|484|515|520|515|515||515|530|535|||540|540|530|540|530|535|530|525|535|525|525|525|530|530|525|520|515|530|540|535|535|540|525|510|515|525|510|525|520|550|545|545|545|530|530|488|480|468|444|444|444|440|444|444|436|450|468|470|474|468|472|472|472|470|472|482|480|472|478|480|472||474|484|468|470|466|470|470|470|474|486|595|476|474|470|472|474|468|470|470|466|464|470|470|466|458|462|468|466|478||476|474|474|482|488|488|484|452|458|456|454|452|462|462
06750|1052879|/equities/majapahit-intiora|JKSE||109|110|108|107|108|105|105|109|106|106|106|108|111|106|106|107|104|105|||109|111|111|113|114|121|152|113|114|113|113|114|113|115|113|||120|124|124|126|126|123|124|124|||124|128|127|126|128||132|130|128|129|131|129|129|130|132|132|134|||||||133|131|130|130|133||133|133|133|135|135|137|135|135|133|131|133|133|||136|136|139|135|139|143|142|141|141|151|157|164|169|155|142|150|155||152|163|||184|178|182|176|131|131|131|134|133|138|138|138|141|142|142|142|141|140|140|142|139|142|141|146|143|139|143||141|142|145|||149|152|150|153|149|150|152|151|150|148|156|156|156|157|158|158|159|159|155|159|161|160|161|162|163|163|162|164|164|162|165|165|168|166|170|170|169|166|167|168|171|176|173|163|166|169|166|175|195|175|130|168|168|168|166|168|168|168|171|170|170||171|172|173|172|172|173|174|169|171|169|172|176|181|180|169|170|168|169|167|170|173|170|173|172|171|169|170|170|169||172|174|173|178|178|176|180|194|199|200|202|204|202|204
06751|101244|/equities/mandala-multif|JKSE||3110|3110|3120|3120|3120|3120|3110|3120|3110|3110|3110|3100|3120|3100|3100|3130|3120|3120|||3130|3120|3120|3130|3140|3140|3130|3140|3140|3120|3120|3130|3140|3160|3150|||3150|3150|3160|3170|3170|3170|3170|3170|||3160|3160|3150|3170|3160||3160|3180|3170|3180|3170|3150|3180|3190|3200|3190|3190|||||||3210|3190|3170|3190|3190||3180|3200|3200|3190|3200|3180|3190|3200|3200|3190|3190|3190|||3120|3100|3090|3070|3070|3060|3070|3060|3060|3100|3110|3070|3100|3130|3120|3120|3120||3150|3140|||3130|3150|3130|3140|3140|3120|3130|3100|3100|3090|3110|3140|3130|3100|3110|3120|3110|3130|3060|2990|2960|2960|2960|2930|2940|2950|2940||2920|2910|2920|||2920|2910|2910|2920|2930|2930|2940|2950|2920|2920|2930|2920|2910|2870|2940|2920|2850|2990|3000|2940|2850|2860|2850|2840|2860|2850|2840|2840|2840|2840|2830|2830|2800|2790|2850|2880|2860|2800|2810|2830|2840|2850|2880|2860|2840|2870|2850|2850|2850|2850|2850|2850|2860|2860|2840|2820|2810|2830|2840|2860|2860||2850|2860|2860|2870|2870|2830|2840|2830|2850|2850|2850|2840|2840|2860|2870|2880|2880|2860|2860|2860|2880|2890|2890|2850|2850|2840|2880|2840|2870||2870|2860|2900|2910|2910|2900|2870|2830|2790|2800|2800|2810|2800|2800
06752|101491|/equities/mandom-indones|JKSE||2650|2670||2700|2590|2640|2690|2680|2510|2510|2510|2480|2480|2480|2480|2480|2480|2480||||2550||2550|2560|2670|2590|2640|2570|2510|2550|2510|2510|2540|2520|||2580|2570|2550|2560|2940|2600|2600|2650||||2660|2620|2620|2650||2660|2660|2780||2780|2780|2770|2760|2760|2760|2780||||||||2740|2750|2710|2700||2730|2780|2790|||2800|2800|2840|2700|2700|2750|2760|||2750|2790|2800|2800|2790|2750|2700|2710|2760|2800|2800|2790|2790|2700|2720|2720|2770|||2780|||2730|2680|2680|2670||2630|2660|2620|2720|2630|2660|3100|3130|3080||3090|3050|3020|3290||2700|2740|2660|2700|2700|2680|2680|||2730|2730|||2740|2710|2750|2740|2700|2750|2700||2700|2700|2750|2700|2750|2720|2700|2690|2740|2760|2720|2780|2690|2720|2750|2750|2650||2790|2730|2700|2760|||2970|2830|2840|2840||2890|2850|2850|2870|2880|2890|2830|2900|2950||2920|2940|2880|2940|2940|2900|2990||3000|2980|2930|2940|2930|2920||3000||2910|2930|2920|3020|2910|2900|3000|2910|2950|2990|2900|2920|2950||2950|2950|2980|2910|2910||2900|2990|2980|2980|2940|2990|2970||3000|2980|2970|2970|2960|2970|2970|2970|2970|2900|2910|2980|3020|3140
06753|1088206|/equities/map-aktif-adiperkasa|JKSE||720|745|730|735|740|735|755|735|740|740|780|745|750|710|715|730|705|705|||745|760|750|750|795|850|850|815|800|805|775|760|755|775|790|||820|810|830|855|875|880|880|890|||835|815|825|815|775||790|810|845|935|965|1000|940|935|940|940|945|||||||1015|1005|990|1035|1025||1045|1030|1040|1000|1010|1020|1040|1010|995|1020|1020|1055|||1025|1040|1115|1140|1135|1110|1100|1085|1080|1080|1080|1050|1085|985|970|1000|995||970|975|||970|960|995|990|980|970|990|975|980|955|965|1000|955|950|975|960|965|935|935|965|940|880|875|860|840|830|805||820|810|810|||800|800|805|800|800|780|770|780|795|790|795|805|800|790|800|815|840|800|810|810|845|810|790|800|815|800|805|800|785|785|760|775|760|755|780|755|750|740|745|740|780|750|770|795|780|765|795|795|800|825|830|835|840|840|825|840|840|845|835|820|800||805|765|740|770|770|780|785|800|820|800|810|815|830|815|830|835|815|815|805|810|810|820|810|810|830|835|845|845|800||820|820|810|805|770|785|770|765|775|780|765|805|810|780
06754|1025107|/equities/map-boga-adiperkasa|JKSE||1835|1865|1970|1950|1825|1880|1965|1960|1680|1680|1700|1705|1740|1745|1745|1745|1715|1735||||1860|1860|1800|1800||1885|1900|1935||1935||||1940|||1925||1940|1930|1900|1920|1900|1855|||1870||1915|1930|1940||1980|1950|1940|1945|||1940|1900|1900||1930|||||||1925|1905|1910|1935|1935||1905|1995|1970|1960|2070|1955|1925|1910|1920|1955|1905|1930|||1965|1965||1965|1925|1975|1975|1915|1950|1950|1950|1955||1975|1975|1970|1975||1990|1965|||1905|1925|1920|1995|1995|1995|2000|2000|2000||2000|2010|2000|1990|1990|1990|1990|1945|1995|1965|1995|1995|1995|1935|1965|2000|2050||1940|1950|1935|||1990|1990|1990|1990|1990|1990|1980|1930|2020|1970||1905|1970|1965|1965|1945|1915|1910|1910|1900|1955|1900|1900|1970|2090||1985|1985|1985|1935||||1990|1950|1860|1860|1800|1970|1915|1950|1950|1970|1965|1965|1960|1950|1950|1905|1985|1990|1965|2000|2030|2040|2040|2000|2000|2050|2040|2120||2100|2090|2020||2100|2090|2080|2080|2100|2120|2150|2150|2150|2100|2090|2090|2090|2100|2140|2140|2090|2120|2100|2100||2120|2110|2130|2230||2160|2180|2190|2140|2150|2050|2020|2060|2030|2090|2090|2080|2070|2050
06755|1025108|/equities/marga-abhinaya-abadi|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06756|1025109|/equities/mark-dynamics-indonesia|JKSE||920|915|925|925|910|890|890|895|885|880|865|870|880|885|905|895|860|850|||870|905|870|855|910|880|885|960|955|925|885|930|845|855|915|||905|890|895|920|980|975|990|995|||975|935|910|890|850||830|805|795|815|775|765|760|770|760|790|790|||||||810|810|800|800|830||795|875|915|890|890|900|895|890|880|875|870|890|||865|870|870|830|835|835|800|795|805|785|795|765|785|785|740|740|735||760|740|||740|755|720|775|805|805|780|770|725|730|705|700|670|685|685|680|690|670|670|670|665|645|640|640|640|620|615||610|625|615|||630|615|630|625|640|645|615|605|610|580|550|535|535|540|520|520|515|515|530|550|550|498|492|482|476|474|486|492|500|490|484|492|466|472|460|450|456|448|470|510|555|570|570|560|565|540|570|580|600|610|615|610|610|620|605|600|620|610|635|625|625||625|630|630|630|630|630|625|630|625|650|625|620|625|610|610|605|615|630|620|625|625|625|610|610|620|610|595|590|595||590|590|585|600|615|600|610|605|595|595|620|630|635|615
06757|101492|/equities/martina-berto|JKSE||71|73|71|71|69|68|64|63|62|61|61|62|60|61|61|60|67|67|||79|80|79|80|80|80|78|78|77|77|74|80|80|80|79|||82|82|82|81|82|83|85|86|||86|87|89|90|88||90|89|86|88|88|89|90|88|90|92|92|||||||95|94|92|94|88||90|92|95|89|93|93|93|95|94|94|94|95|||93|93|95|93|93|94|93|95|93|90|90|90|90|90|90|90|90||90|89|||92|94|96|98|100|101|102|100|103|105|103|103|104|105|104|104|104|103|102|103|104|105|107|104|108|103|101||100|101|99|||100|101|105|100|101|102|101|102|100|102|110|113|118|121|125|121|123|128|121|120|117|118|116|115|116|120|120|138|145|109|109|113|114|114|116|119|125|126|127|139|103|112|109|120|89|88|86|87|86|88|92|92|90|92|93|93|92|92|92|90|90||88|88|89|89|90|94|97|97|99|97|100|100|100|102|105|99|100|100|104|104|104|103|102|104|104|104|104|104|104||111|106|113|116|118|120|119|120|119|119|118|119|118|119
06758|943649|/equities/mas-murni-sb|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06759|101245|/equities/marein-tbk|JKSE||975|965|945|990|975|975|980|985|980|995|1010|990|995|995|970|1000|1000|980|||1030|1040|1040|1050|1060|1050|1080|1045|1060|1070|1080|1235|1280|1275|1260|||1050|1075|1190|1195|1210|1225|1170|1225|||1270|1250|1270|1270|1230||1270|1265|1290|1300|1300|1300|1295|1295|1300|1310|1330|||||||1340|1450|1485|1485|1500||1500|1495|1500|1540|1360|1350|1360|1360|1400|1430|1540|1670|||1380|1370|1395|1370|1355|1355|1355|1345|1350|1380|1460|1455|1490|1400|1480|1500|1455||1540|1595|||1675|1725|1725|1685|1750|1750||1725|1730|1740|1735|1685|1690|1745|1745|1785|1735|1770|1730|1750|1800|2010|2030|2010|2000|1990|1935||2080|2030|2020|||2020|2030|2040|1990|2030|2000|2020|2020|1945|1995|2000|2060|2040|1985|1930|1915|1915|1740|1815|1820|1780|1740|1685|1765|1810|1800|1870|1940|1915|1920||1920|1920|1915|1915|1915|1895|1905|1915|1900|1930||1895|1835|1900|1945|1930|1915|1950|1915|1900|1940|1900|1930|1880|1885|1895|1885|1940|1905|1895||1900|1950|1925|1930|1965|1920|1920|1905|1915|1915|1915|1930|1930|1940|1920|1920|1885|1835|1955|1945|1950|1960|1980|1955|1960|1980|1960|1990|1995||2010|1975|1960|1975|1965|2010|1995|2020|2020|2000|1990|1995|2010|2000
06760|101493|/equities/matahari-depar|JKSE||1505|1460|1475|1455|1465|1460|1455|1455|1455|1445|1420|1455|1455|1455|1465|1440|1440|1455|||1440|1465|1470|1510|1535|1560|1545|1520|1535|1535|1520|1505|1535|1560|1555|||1620|1640|1540|1475|1450|1455|1470|1465|||1520|1585|1575|1550|1570||1595|1520|1500|1490|1490|1525|1505|1785|1850|1855|1845|||||||1870|1825|1770|1755|1775||1760|1760|1790|1785|1790|1800|1695|1695|1690|1705|1735|1740|||1700|1680|1665|1650|1675|1760|1800|1840|1840|1835|1900|1905|1875|1890|1955|1970|1965||1950|1955|||2000|2060|2080|2080|2120|2110|2070|2140|2070|2100|2070|2080|2100|2050|2090|2110|2160|2180|2210|2200|2300|2260|2120|2220|2130|1960|1990||2000|2010|1750|||1775|1615|1640|1600|1560|1600|1540|1535|1595|1600|1625|1625|1635|1625|1640|1660|1670|1680|1710|1690|1710|1695|1680|1730|1700|1645|1655|1700|1690|1730|1700|1735|1790|1800|1865|1870|1905|1885|1990|2000|2160|2400|2450|2440|2530|2640|2400|2360|2500|2450|2440|2460|2420|2380|2410|2510|2400|2490|2500|2550|2400||2350|2380|2370|2400|2390|2350|2250|2280|2420|2460|2490|2480|2510|2460|2490|2510|2490|2530|2620|2600|2800|2760|2780|2690|2710|2710|2650|2560|2530||2540|2570|2600|2580|2600|2610|2620|2740|2840|2720|2680|2970|3020|3270
06761|101494|/equities/matahari-putra|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|51|52|52|52|53|53|54|55|56|||52|53|52|53|52|52|52|54|54|54|57|53|51|52|50|51|51||52|50|||52|54|55|55|59|60|60|59|61|62|61|62|63|63|62|63|64|64|61|62|64|64|65|67|68|68|65||65|68|62|||65|67|62|61|60|60|61|59|60|61|65|62|64|64|65|65|64|63|66|67|66|67|59|58|59|61|61|61|62|62|61|62|63|60|62|61|64|60|61|60|61|64|67|69|68|69|68|68|70|71|71|76|77|77|78|78|77|75|79|80|79||80|81|82|81|83|83|80|80|82|85|87|86|88|87|88|88|87|89|91|93|91|94|94|90|92|93|96|87|87||86|87|81|83|84|84|83|86|86|87|87|100|97|113
06762|101495|/equities/mayora-indah-t|JKSE||2480|2450|2410|2430|2450|2440|2430|2450|2360|2360|2350|2370|2360|2350|2390|2380|2350|2410|||2380|2370|2390|2400|2410|2370|2370|2280|2290|2290|2270|2230|2290|2290|2290|||2280|2300|2290|2320|2340|2330|2340|2320|||2370|2380|2360|2350|2400||2400|2370|2420|2450|2320|2320|2330|2290|2360|2310|2300|||||||2420|2500|2550|2570|2530||2540|2570|2630|2590|2540|2550|2500|2530|2440|2420|2370|2400|||2340|2370|2370|2390|2450|2470|2460|2440|2370|2390|2410|2370|2330|2290|2260|2360|2380||2320|2390|||2400|2410|2390|2360|2390|2350|2280|2290|2320|2340|2360|2350|2380|2400|2370|2400|2450|2450|2420|2430|2450|2440|2400|2440|2450|2420|2470||2490|2500|2380|||2380|2330|2400|2420|2310|2300|2320|2380|2420|2390|2400|2360|2440|2430|2480|2520|2550|2500|2530|2490|2510|2530|2540|2550|2560|2590|2580|2640|2610|2650|2620|2670|2620|2630|2620|2620|2640|2600|2850|2630|2680|2640|2660|2650|2650|2610|2630|2670|2650|2600|2590|2610|2640|2640|2640|2670|2720|2530|2530|2530|2550||2560|2540|2590|2580|2510|2500|2510|2530|2590|2570|2610|2620|2550|2500|2430|2460|2500|2550|2590|2620|2640|2600|2620|2650|2650|2660|2650|2640|2670||2660|2650|2600|2590|2590|2590|2560|2560|2530|2500|2410|2440|2420|2430
06763|1089909|/equities/md-pictures|JKSE||4200|4170|4090|4210|4100|4060|4150|4110|4110|4200|4260|4200|4250|4380|5100|4180|4160|4170|||4170|4190|4180|4220|4260|4390|4400|4160|4140|4140|4240|4350|4200|4280|4350|||4440|4440|4510|4530|4550|4550|4540|4630|||4630|4710|4770|4680|4660||4930|4940|4950|5100|5075|4990|4880|5050|5175|5050|4790|||||||4620|4510|4490|4500|4420||4390|4580|4380|4240|4140|4130|4130|4000|4340|4370|4420|4380|||4250|4140|4240|4210|4510|4480|4080|4390|4450|4620|4650|4860|4820|4790|4970|5350|5550||5500|5450|||5400|5825|5875|5875|5875|6025|5775|5625|5625|5750|5750|5575|5550|5475|5350|5250|5100|4940|5025|5025|4800|4730|4720|4470|4380|4220|4200||3960|3750|3710|||3750|3670|3770|3870|3880|3870|3740|3740|3790|3730|3680|3600|3460|3550|3630|3720|3740|3830|3810|3810|3530|3570|3530|3490|3440|3260|3240|2820|2950|2910|2470|2470|2420|2260|2260|2080|2180|2120|2410|2370|2680|2700|2710|2790|2880|2960|2950|2900|2960|2940|3080|3160|2610|2800|2880|2870|2870|2980|3140|2960|2950||2920|2920|3080|2870|2880|3000|3260|3290|3390|3500|3530|3560|3630|3840|3390|3430|3610|3600|3570|3510|3480|3620|3650|3640|3810|3740|3680|3670|3330||3660|3760|3730|3690|3650|3870|3800|3760|3730|3770|3740|3810|4000|3990
06764|101496|/equities/medco-energi-i|JKSE/MSCI_EEM_SMALLCAP||1315|1330|1340|1345|1365|1390|1390|1335|1365|1340|1335|1315|1320|1330|1300|1280|1240|1225|||1260|1265|1285|1310|1310|1330|1335|1325|1325|1370|1395|1410|1450|1410|1410|||1355|1405|1480|1370|1370|1350|1345|1345|||1315|1300|1315|1310|1315||1350|1360|1410|1425|1470|1480|1480|1555|1500|1565|1620|||||||1560|1560|1555|1495|1435||1430|1450|1430|1405|1415|1430|1430|1435|1485|1425|1450|1330|||1340|1315|1365|1370|1390|1365|1310|1260|1240|1205|1240|1245|1190|1200|1200|1210|1200||1185|1185|||1150|1115|1115|1155|1180|1220|1220|1245|1200|1190|1165|1180|1175|1230|1250|1225|1255|1250|1270|1220|1175|1175|1220|1185|1180|1150|1165||1155|1150|1160|||1130|1130|1140|1115|1100|1125|1125|1055|1080|1035|1050|985|1030|1040|1055|1125|1155|1205|1145|1115|1125|1125|1120|1140|1140|1120|1160|1190|1205|1185|1160|1170|1110|1175|1230|1240|1230|1165|1275|1260|1420|1360|1395|1470|1500|1600|1520|1565|1505|1510|1495|1465|1465|1465|1475|1345|1310|1410|1510|1560|1610||1645|1515|1640|1600|1515|1570|1665|1605|1630|1555|1545|1490|1355|1330|1320|1380|1255|1290|1290|1070|1075|1040|1050|1070|1085|1105|1100|1090|1070||1080|1080|1030|1055|1070|1050|1045|1070|1055|1070|1095|1055|1130|1130
06765|101497|/equities/media-nusantar|JKSE/MSCI_EEM_SMALLCAP||318|322|326|322|326|324|326|322|314|318|312|312|310|316|318|316|308|288|||300|310|310|314|328|328|332|332|342|330|308|338|346|334|334|||364|366|366|384|382|334|344|350|||346|356|358|336|336||314|306|302|302|312|318|306|306|294|300|310|||||||334|336|330|336|338||338|352|356|332|338|338|318|326|322|320|332|338|||326|320|322|322|318|320|326|322|322|330|340|340|344|346|352|360|358||340|340|||356|362|358|364|358|358|360|354|362|362|358|366|376|382|384|394|410|376|376|376|378|376|382|388|392|388|390||386|390|386|||378|380|384|380|378|392|382|376|378|376|376|384|392|398|422|398|394|398|398|404|398|388|370|376|378|370|380|390|390|404|416|432|432|448|460|460|460|462|494|496|510|500|498|498|490|496|496|498|498|498|500|505|505|494|494|488|472|468|482|490|486||488|494|510|520|510|520|515|515|520|540|545|545|545|510|510|520|525|530|525|525|535|530|530|525|535|535|525|530|540||540|535|540|525|530|520|555|565|565|560|580|580|630|615
06766|1076873|/equities/medikaloka-hermina|JKSE||1320|1320|1345|1325|1360|1340|1300|1315|1360|1350|1355|1375|1365|1360|1355|1360|1350|1330|||1345|1350|1345|1345|1325|1305|1290|1295|1290|1285|1280|1300|1270|1295|1290|||1335|1325|1340|1335|1345|1350|1375|1320|||1360|1350|1335|1340|1280||1275|1285|1090|1085|1150|1105|1125|1160|1140|1150|1180|||||||1205|1185|1185|1180|1115||1175|1255|1270|1285|1260|1245|1260|1250|1240|1230|1220|1240|||1260|1255|1260|1265|1255|1260|1265|1270|1265|1265|1265|1260|1260|1255|1275|1285|1310||1305|1325|||1345|1335|1330|1345|1325|1305|1330|1315|1335|1340|1385|1320|1350|1350|1365|1280|1320|1430|1475|1460|1460|1425|1455|1475|1480|1475|1475||1490|1465|1470|||1475|1465|1480|1485|1470|1480|1465|1460|1465|1460|1470|1470|1465|1495|1445|1460|1470|1450|1455|1445|1455|1480|1500|1485|1475|1510|1505|1505|1500|1495|1510|1495|1525|1530|1515|1505|1500|1490|1525|1520|1525|1515|1500|1520|1450|1460|1430|1375|1325|1305|1320|1300|1300|1315|1340|1380|1335|1320|1295|1300|1310||1325|1325|1335|1325|1325|1335|1330|1355|1400|1455|1450|1470|1480|1460|1440|1405|1405|1400|1400|1400|1395|1400|1400|1400|1400|1405|1405|1400|1410||1420|1420|1420|1420|1420|1415|1395|1400|1425|1435|1450|1440|1495|1520
06767|954961|/equities/mega-manunggal-property|JKSE||342|340|338|338|336|334|334|334|328|330|326|322|324|326|326|324|324|322|||318|320|324|322|334|328|330|322|332|336|324|294|296|320|304|||298|304|288|278|280|272|278|274|||274|276|276|272|276||276|274|274|268|286|270|268|274|274|280|280|||||||290|290|294|296|300||306|292|298|304|308|316|308|308|306|300|306|306|||312|316|312|314|314|324|330|334|320|320|316|320|328|320|326|318|314||320|316|||338|330|324|314|318|316|310|310|320|318|312|308|304|302|302|304|302|304|302|302|302|304|306|304|308|300|300||298|300|300|||298|300|298|302|306|296|296|292|322|316|320|310|322|326|304|302|282|288|302|308|308|318|328|336|338|338|338|338|342|330|340|342|344|348|346|340|340|342|344|344|344|348|344|364|360|370|378|380|382|382|392|384|384|382|380|374|362|366|368|372|372||388|390|388|394|394|394|390|382|394|422|424|424|422|422|422|422|420|420|420|420|422|424|422|422|420|426|422|420|422||422|422|422|422|422|420|426|422|418|420|420|424|420|422
06768|1115772|/equities/mega-perintis|JKSE||1000|1000|1010|1010|1010||1025|1030|1030|1045|1045|1055|1055|1055|1055|1055|1070|1065|||1090|1100|1105|1100|1095|1090|1090|1085|1090|1085|1090|1095|1090|1090|1090|||1095|1100|1100|1095|1095|1100|1100|1105|||1105|1105|1105|1105|1105||1105|1105|1100|1100|1100|1110|1115|1110|1110|1105|1105|||||||1110|1105|1100|1095|1100||1120|1120|1120|1115|1120|1125|1130|1125|1125|1125|1125|1130|||1125|1120|1110|1110|1115|1115|1110|1110|1110|1110|1105|1105|1100|1100|1090|1090|1085||1090|1100|||1090|1090|1085|1090|1090|1095|1110|1110|1110|1115|1110|1110|1115|1120|1125|1120|1120|1120|1125|1115|1110|1125|1130|1130|1120|1115|1115||1110|1090|1120|||1115|1120|1125|1125|1125|1125|1130|1130|1125|1120|1120|1130|1130|1125|1120|1125|1125|1125|1120|1120|1120|1125|1125|1125|1130|1130|1130|1130|1125|1125|1125|1135|1130|1125|1125|1120|1120|1120|1120|1120|1125|1135|1135|1125|1115|1115|1120|1125|1125|1130|1130|1130|1130|1130|1120|1130|1135|1125|1125|1125|1110||1105|1110|1115|1140|1135|1130|1130|1110|1100|1100|1085|1070|1070|1070|1070|1070|1060|1070|1080|1075|1085|1080|1080|1080|1075|1075|1085|1075|1070||1085|1080|1075|1085|1085|1095|1090|1070|1075|1070|1065|1060|1060|1080
06769|1163148|/equities/megalestari-epack-sentosaraya-pt|JKSE||7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|||7|7|7|7|7|6|6|6|6|6|6|7|6|7|8|||8|8|9|9|9|8|9|8|||7|7|7|6|6||6|6|6|6|5|6|6|5|6|5|5|||||||5|5|5|4|4||4|5|6|7|8|8|7|7|8|8|8|8|||8|8|7|8|8|8|8|8|8|8|8|8|8|7|7|7|7||7|7|||7|8|9|9|9|9|9|8|8|8|8|8|8|8|9|8|8|9|9|9|9|10|10|10|10|10|10||10|9|9|||9|8|8|7|7|7|7|6|7|7|7|8|9|9|9|9|9|9|9|9|9|9|9|9|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|11|11|11|11|11|11|10|10|10|10|10|10|10|11|11|11|11|11||11|11|11|12|12|11|12|11|11|12|11|11|12|12|11|11|11|11|12|13|13|12|12|12|12|12|12|12|12||12|11|11|11|11|10|10|10|11|11|11|11|12|13
06770|101498|/equities/megapolitan-de|JKSE||103|128|95|94|93|90||88|90|87|85|85|84|84|82|82|81|78|||77|81|79|81|82|83|84|84|84|84|84|84|85|85|84|||88|88|85|87|87|91|93|91|||93|93|93|99|99||99|95|94|97||100|106|109|110|110|113|||||||125|121|121|126|128||125|127|127|126|124|125|125|127|127|128|128|127|||129|131|129|129|130|135|129|127|128|125|129|129|128|130|129|130|126||128|127|||126|130|130|127|130|126|130|130|130|130|130|129|129|130|128|127|130|128|130|132|129|139|136|156|116|115|115||117|117|117|||122|117|122|123|119|113|114|116|114|119|121|122|115|117|120|121|123||124|121|124|125|125|125|124|124|126|122|126|125|123|127|125|125|126|127|127|126|126|125|134|137|129|127|127|132|144|144|147|148|144|153|150|143|159|187|183|160|121|121|118||115|122|120|120|120|116|114|120|121|115|114|115|119|115||117|117|117|121|122||122|119|122||123|122|118|116||121|120|116|116|112|111|111|109|118||120|117|123|117
06771|1024518|/equities/megapower-makmur|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|||51|50|51|51|51|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|51|51|50|50||50|51|50|52|55|55|56|56|56|59|59|57|||57|59|58|61|63|63|66|68|51|53|53|54|54|50|51|51|52||55|55|||57|58|58|58|58|58|58|59|58|58|58|58|58|58|57|57|59|61|61|62|60|61|63|62|61|61|59||59|59|59|||59|62|62|61|59|58|59|58|57|58|60|61|61|63|63|63|64|65|64|64|63|61|63|63|63|63|62|62|63|62|63|64|64|63|63|64|63|64|63|67|74|73|73|73|73|72|71|75|78|77|78|77|77|74|75|76|76|73|72|72|72||68|68|70|70|66|67|66|65|66|67|67|67|67|65|65|66|67|66|66|67|66|65|65|68|68|67|67|67|67||66|68|67|67|69|68|68|69|72|70|71|72|72|77
06772|1128812|/equities/menteng-heritage-realty-tbk-pt|JKSE||23|23|23|23|23|21|21|21|23|23|23|22|22|22|22|21|21|23|||23|23|22|21|23|22|22|20|20|19|19|20|20|21|21|||21|21|21|21|22|22|22|22|||22|20|21|20|20||20|20|20|20|19|18|17|18|19|19|20|||||||22|24|26|28|31||34|37|41|45|||50|50|50|50|50|50|||50|50|50||50|50|50|50|50|50|50|50|50||50||50|||50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||50||50|50|50|||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50||50|50|50|50
06773|945178|/equities/merck-tbk-pt|JKSE||4030|3960|3980|3980|3980|3980|3980|3980|3980|3960|3970|3930|3920|3880|3880|3870|3850|3840|||3850|3890|3880|3880|3890|3920|4200|4100|4070|4030|4030|4040|4000|4050|3990|||4020|4020|4000|4000|4000|4030|4040|4040|||4000|4000|4000|3990|3960||4080|4080|4000|4030|4010|4000|4000|4020|4020|4000|4010|||||||4010|3970|3920|3990|3960||3990|4030|4040|3890|3900|3890|3880|3880|3880|3890|3900|3900|||3950|3950|3950|3950|3960|3960|3970|3980|3990|4000|3980|3980|3990|3990|3990|4000|4000||4010|4010|||4020|4050|4090|4090|4140|4140|4150|4100|4100|4100|4050|4140|4150|4150|4160|4160|4170|4170|4180|4190|4170|4170|4180|4180|4180|4180|4180||4180|4180|4180|||4180|4160|4200|4220|4190|4220|4250|4250|4270|4280|4280|4320|4310|4350|4350|4350|4350|4340|4350|4390|4400|4360|4330|4330|4340|4400|4390|4400|4380|4350|4410|4400|4380|4450|4450|4480|4470|4480|4550|4590|4640|4640|4690|4680|4680|4660|4680|4700|4700|4690|4730|4750|4730|4750|4710|4700|4700|4710|4710|4710|4720||4700|4700|4730|4730|4710|4760|4750|4710|4710|4700|4720|4770|4760|4750|4750|4760|4770|4750|4790|4880|4800|4740|4740|4760|4760|4760|4770|4790|4760||4780|4780|4780|4800|4800|4770|4820|4810|4810|4750|4730|4790|4760|4760
06774|954960|/equities/merdeka-copper-gold-tbk-pt|JKSE/MSCI_EEM||2400|2400|2420|2440|2480|2440|2470|2440|2460|2460|2380|2360|2340|2400|2320|2310|2300|2310|||2270|2370|2380|2450|2460|2500|2460|2420|2650|2740|2700|2800|2900|2900|2700|||2820|2790|2840|2740|2740|2750|2730|2750|||2710|2650|2630|2560|2580||2630|2580|2510|2520|2600|2560|2680|2800|2760|2840|2880|||||||2620|2680|2390|2350|2290||2280|2270|2290|2340|2320|2400|2260|2250|2280|2290|2380|2410|||2370|2320|2260|2250|2280|2240|2260|2290|2300|2300|2360|2410|2360|2420|2330|2400|2440||2410|2440|||2410|2460|2480|2550|2520|2700|2740|2800|2700|2760|2710|2630|2650|2700|2670|2530|2410|2430|2460|2430|2470|2510|2710|2810|2710|2670|2690||2700|2690|2680|||2720|2570|2570|2290|2290|2320|2330|2290|2340|2370|2470|2540|2500|2520|2640|2590|2530|2460|2390|2250|2270|2250|2100|2400|2350|2360|2420|2460|2350|2260|2260|2300|2360|2510|2510|2450|2400|2300|2230|2340|2330|2300|2420|2380|2380|2490|2480|2490|2580|2600|2550|2550|2540|2650|2580|2410|2430|2520|2520|2670|2880||3030|3000|3110|3240|3210|3260|3290|3100|3150|3150|3140|3140|3180|3210|3390|3450|3440|3410|3390|3380|3380|3190|3180|3220|3200|3250|3300|3270|3180||3180|3210|3260|3280|3280|3360|3370|3370|3430|3440|3440|3470|3510|3290
06775|1128657|/equities/meta-epsi-tbk-pt|JKSE||10|10|11|11|11|10|10|11|12|11|10|9|8|7||7|7|8|||9|9|9|9|9|10|10|10|10|11|11|12|13|14|15|||16|17|18|17|16|15|14|13|||12|11|10|9|8||7|6|6|5|5|5|5|5|5|5|5|||||||6|5|6|5|6||5|6|7|8|9|9|9|9|9|9|8|8|||8|8|8|8|8|8|8|7|7|7|8|8|8|7|7|8|8||7|8|||8|9|9|9|8|9|10|10|11|11|10|9|8|8|9|9|9|9|8|8|8|9|10|11|12|13|12||12|13|14|||15|16|17|18|20|22|24|26|28|31|34|37|41|45|||||50|50||50|50||||50|50||50||50|||50||50|50|||50||50||50|||50|50|50|||50|50|||50|50||50|50|||||||50|||50||50|50|50|50|50||50|50|50|50||50|50|50|50|50|50|50|50||50|50|50|50|||50|50|50|50||||
06776|1158998|/equities/metro-healthcare-indonesia|JKSE/MSCI_EEM_SMALLCAP||81|80|80|80|80|81|80|80|81|80|81|80|80|80|80|80|81|80|||79|79|79|80|81|81|81|80|81|75|86|110|117|129|119|||120|119|150|168|168|168|170|175|||173|175|165|164|163||172|155|144|139|140|140|140|144|143|143|143|||||||146|142|142|142|140||||||||||||||||||||||147|150|157|163|168|167|167|167|165|166|166||167|189|||171|173|167|166|165|164|161|166|164|165|167|180|183|177|174|174|176|176|174|174|167|168|168|161|160|159|160||160|160|157|||155|158|178|154|155|154|150|151|141|148|162|168|171|181|181|177|185|183|174|180|193|187|195|218|218|218|218|230|274|220|163|168|166|162|165|204|270|360|||||||||||||||||||||||480||515|520|520|525|520|520|510|505|500|500|500|500|505|500|505|510|500|500|510|515|515|515|500|500|505|505|505|500|500||510|510|505|500|505|505|505|510|510|515|500|510|515|515
06777|101246|/equities/metro-realty|JKSE||91|91|91|68|68|75|69|64|66|66|67|69|64|64|64|63||66||||73||73||68|68|68|68||75||75|75||||||||75|75|75|75||||82||82|||80|74|74|77|79||79|80|80|85|79|||||||72|67|63|62|61||66|72|79|84|93|92|90|100|111|109|108|110|||111|120|119|116|113|124|120|120|131|126|136|131|130|128|142|130|139||140|131|||143|158|173|191|196|192|204|190|196|192|193|195|198|199|200|200|195|196|199|199|195|196|200|192|195|198|208||256|190|192|||187|190|189|200|212|216|216|208|220|220|199|214|256|280|256|272|328|354|396|430|436|450|450|452|362|290|270|274|278|270|282|278|280|296|282|294|300|294|298|298|294|340|310|300|302|318|320|322|318|320|302|336|298|306|306|330|304|334|322|324|340||326|322|324|342|340|322|346|360|404|408|412|410|428|350|340|362|406|412|400|400|400|406|416|412|404|418|418|426|370||414|448|450|458|466|450|428|460|476|480|476|478|468|496
06778|101499|/equities/metrodata-elec|JKSE||675|670|650|640|650|605|610|560|565|575|575|575|575|575|565|560|550|550|||560|555|555|570|565|580|570|560|560|560|550|555|565|570|555|||575|550|550|540|550|550|545|555|||565|570|580|570|580||585|565|580|575|575|550|560|555|565|550|575|||||||595|610|600|605|605||595|575|565|570|575|565|560|575|575|575|580|595|||575|560|560|550|565|570|585|570|570|590|590|585|595|575|550|535|540||540|545|||530|525|545|540|535|520|530|520|515|515|515|520|525|530|530|530|525|525|525|525|525|525|525|535|515|510|525||535|525|510|||510|510|510|505|505|515|505|492|498|505|505|510|520|510|520|525|520|520|520|525|525|530|525|530|535|535|545|545|535|545|530|560|555|545|530|520|505|505|505|494|494|492|486|486|474|474|474|484|484|492|496|492|500|505|490|490|490|490|496|494|496||490|498|500|498|500|505|500|510|510|510|505|510|510|515|520|520|515|525|525|525|525|525|520|520|515|510|515|515|525||525|530|525|520|525|530|515|515|515|510|510|525|515|530
06779|101247|/equities/metropolitan-k|JKSE||27025|26925|26925|26875|26850|26750|26975|26950|26950|27025|26975|26950|27000|27025|27025|27025|27025|27025|||27025|27025|27225|27000|27000|27000|27250|27250|27250|27225|27250|27250|27250|27250|27250|||27250|27250|27750|27675|27725|27700|27750|27750|||27750|27600|27675|27750|27750||27750|27750|27950|28000|28000|28000|28100|27900|27950|28000|27250|||||||27250|27200|27225|27250|27250||27250|27250|27225|27225|27000|27000|26950|27225|27200|26800|26700|26275|||26600|26850|26175|25475|26600|27125|27400|27400|27400|27375|27475|27475|27500|27450|27475|27475|27450||27500|27750|||27750|27750|27750|27750|27750|27750|27750|27750|28650|27750|27750|27750|27750|27725|27750|27750|27750|27750|27700|27750|27600|26975|27750|27450|26975|27000|27000||27200|26775|26250|||27000|26800|27000|27000|27125|27000|26500|26875|26675|26625|26900|26350|26900|27200|26700|27050|26800|27675|28650|28675|28500|27600|28975|29150|29400|29450|29450|28975|28925|28900|28675|28750|27900|27825|27450|27300|26975|27225|27875|27450|28675|28675|28250|28000|29275|29000|29200|31500|31850|29000|31350|31325|30800|30625|31800|32975|33500|33150|35500|34600|34575||34200|34225|34475|33875|33100|33450|34700|34500|35575|35500|35200|33125|32650|32950|32775|32825|32175|29750|28550|27950|27375|27200|27100|26900|27000|26850|26850|26850|26850||26900|26900|26900|26950|26950|26850|27000|27000|26975|26950|26900||26800|26750
06780|101500|/equities/metropolitan-l|JKSE||424|422|422|422|420|424|422|422|430|434|460|420|390|390|390|390|388|380|||390|382|390|380|372|372|376|374|384|374|390|370|368|366|376|||378|376|380|380|378|382|382|384|||378|384|384|382|384||386|384|386|386|388|380|376|372|378|378|380|||||||388|390|390|390|394||390|390|398|394|392|390|394|394|386|386|390|388|||398|386|390|386|390|386|386|386|386|390|386|386|386|386|386|388|386||386|390|||402|398|400|396|400|400|400|400|398|410|404|406|414|412|422|418|422|422|424|422|422|422|420|420|420|420|414||404|420|420|||416|408|394|392|400|392|390|396|390|384|394|396|394|396|394|390|400|394|382|384|384|384|380|384|382|386|380|384|382|382|380|384|384|384|382|386|386|386|386|382|384|382|384|382|386|380|400|382|382|382|382|384|384|384|384|384|384|380|386|382|388||384|384|384|384|384|384|382|386|382|384|384|384|384|386|384|386|384|388|388|386|386|386|386|386|386|386|388|388|388||388|390|390|388|388|386|388|384|382|382|384|386|382|386
06781|101501|/equities/midi-utama|JKSE||406|402|402|394|394|394|394|394|396|400|400|402|402|394|404|404|390|390|||388|392|388|404|406|406|416|414|410|400|400|380|380|382|380|||380|380|380|388|392|386|390|394|||394|396|400|402|400||400|416|386|388|390|400|400|390|390|390|382|||||||392|404|394|402|392||422|426|432|434|424|420|430|422|430|420|432|430|||436|438|438|428|434|434|426|444|442|464|468|452|436|432|406|420|428||424|406|||422|414|400|398|396|404|406|406|400|416|410|404|374|374|396|396|400|400|396|408|394|394|394|394|406|414|422||430|436|422|||430|430|436|400|380|400|466|460|456|448|452|458|458|474|472|486|492|482|488|480|474|472|454|456|452|454|460|470|468|466|478|476|482|490|474|480|468|476|484|486|496|494|510|498|478|490|478|496|498|482|494|492|498|486|466|472|470|454|462|474|474||482|474|490|510|492|500|520|488|500|466|460|472|460|444|442|456|430|436|438|436|426|404|408|412|412|418|414|422|434||436|436|438|444|464|464|480|456|454|444|454|452|456|450
06782|101502|/equities/millennium-p-i|JKSE||129|132|130|131|131|129|131|129|130|133|131|125|126|127|128|126|125|125|||126|127|127|134|132|134|137|136|137|138|138|139|138|140|139|||140|141|139|139|140|136|136|136|||138|137|139|139|138||139|139|140|141|143|143|147|142|144|148|150|||||||151|162|147|145|142||145|145|148|150|150|146|144|145|144|145|147|145|||147|145|144|144|145|147|146|147|146|149|143|146|144|143|146|148|145||147|149|||148|149|151|149|150|149|150|152|151|152|152|154|155|158|158|159|159|158|158|159|159|157|161|162|165|160|156||158|158|159|||159|161|163|159|160|157|159|159|159|161|162|163|165|171|157|159|161|165|167|166|168|166|171|171|167|171|172|170|175|196|199|188|162|162|162|161|161|162|162|172|174|168|189|160|155|156|158|161|161|158|163|159|157|157|155|155|157|159|165|162|159||161|166|158|157|156|157|154|153|156|158|156|156|157|158|156|164|154|153|154|151|150|151|153|155|158|158|158|161|159||162|161|165|170|170|180|173|178|158|156|161|167|133|133
06783|101503|/equities/minna-padi-inv|JKSE||6|6|6|5|5|5|5|5|5|5|5|5|4|5|5|6|6|6|||6|7|7|7|8|8|8|8|8|8|8|9|9|9|8|||9|9|9|9||9|9|9|||9|8|8|9|9||9|9|10|10|9|9|9|9|8|9|10|||||||10|9|9|8|9||9|9|8|9|9|9|9|9|8|8|8|7|||8|9|8|8|7|7|8|8|7|7|7|7|8|8|7|8|8||8|8|||8|7|7|7|7|7|8|8|8|7|7|7|8|8|9|9|9|8|7|7|7|7|8|8|8|9|9||8|9|9|||9|9|9|9|9|9|8|9|9|9|9|9|9|10|10|10|9|9|9|10|10|9|10|9|9|9|9|9|9|9|8|9|9|9|9|10|10|10|10|10|10|9|9|9|10|10|9|9|10|11|10|10|10|10|9|9|9|9|9|9|9||9|9|9|8|8|8|8|8|8|8|8|8|8|8|7|7|7|7|8|8|8|7|7|7|7|6|5|5|5||5|5|5|5|5|5|5|6|6|6|6|6|6|6
06784|101504|/equities/mitra-adiperka|JKSE/MSCI_EEM_SMALLCAP||1385|1400|1405|1405|1400|1400|1400|1420|1455|1435|1475|1485|1405|1400|1415|1430|1375|1365|||1470|1470|1415|1405|1420|1475|1465|1500|1450|1350|1270|1295|1300|1345|1345|||1390|1405|1485|1490|1485|1510|1510|1525|||1495|1405|1445|1485|1440||1575|1655|1555|1635|1675|1635|1675|1695|1775|1795|1810|||||||1890|1900|1860|1895|1840||1820|1800|1825|1815|1815|1805|1815|1825|1905|1930|1935|1920|||1885|1980|1975|1970|1990|1970|1920|1935|1920|1915|1955|1975|1930|1885|1900|1935|2000||1970|1965|||1975|1955|1930|1975|1960|1955|1970|1900|1875|1935|1995|1995|1970|1945|1920|1900|1940|1905|1820|1845|1855|1855|1775|1795|1885|1900|1895||1790|1765|1750|||1765|1715|1715|1700|1675|1675|1720|1620|1615|1630|1660|1640|1640|1670|1670|1740|1745|1730|1735|1780|1785|1745|1675|1645|1650|1660|1640|1685|1590|1610|1685|1665|1655|1600|1685|1670|1710|1605|1735|1755|1825|1850|1955|1950|1920|1905|1855|1895|1855|1890|1965|1975|1980|1990|1960|1990|1915|1930|1950|1870|1820||1775|1850|1815|1875|1895|1825|1800|1795|1820|1825|1845|1850|1885|1840|1840|1900|1960|1980|1975|1935|1960|1960|2010|1970|1955|1995|1970|1885|1910||1940|1995|2020|2030|1970|1945|1935|1935|1945|1930|1980|2030|1980|2020
06785|951639|/equities/mitra-energi-persada-tbk-pt|JKSE||258|258|258|270|270|270|268|266|262|270|286|282|292|292|276|280|284|280|||270|298|298|306|310|302|298|310|310|296|322|314|328|338|338|||338|336|342|346|346|352|350|338|||346|338|342|316|324||334|340|354|366|360|352|356|358|366|364|364|||||||368|368|368|368|366||368|368|368|368|364|364|366|362|364|368|354|352|||352|366|350|362|360|344|360|342|340|348|338|348|346|344|322|320|314||314|322|||310|334|324|310|312|316|310|324|328|318|322|334|332|346|346|362|366|338|334|338|334|350|360|380|376|360|356||352|368|388|||408|396|404|424|418|418|460|484|444|406|448|430|490|575|490|432|400|374|362|360|430|344|332|328|316|316|320|320|320|322|310|316|338|342|322|326|342|340|340|340|342|342|342|342|336|342|346|346|358|362|326|336|354|344|340|364|356|356|360|360|360||378|372|352|350|382|382|382|384|382|402|388|388|400|358|366|352|352|352|348|344|334|342|338|344|338|350|332|338|336||342|338|332|338|340|344|338|344|340|340|354|350|354|358
06786|101505|/equities/mitra-internat|JKSE||5|4|4|4|5|5|4|4|4|4|4|4|4|4|5|5|5|5|||5|5|5|5|5|5|5|5|5|5|5|5|5|5|5|||6|6|5|6|6|6|6|6|||6|5|6|5|6||6|6|6|6|6|5|5|5|5|5|5|||||||5|5|4|4|5||6|6|6|6|6|6|7|7|7|7|7|7|||7|6|6|7|7|7|7|7|7|7|7|7|6|7|7|6|7||7|7|||7|7|7|7|7|7|7|7|7|8|7|6|7|7|7|7|7|8|7|7|7|8|8|8|8|8|8||7|8|7|||7|7|7|8|8|8|8|8|8|7|8|8|8|7|7|8|8|8|9|9|9|9|9|9|8|9|9|8|9|9|9|9|8|8|9|9|9|9|9|8|9|9|9|8|8|8|9|9|9|9|9|9|8|8|9|9|9|9|9|9|9||8|8|8|9|9|9|9|9|9|9|9|9|10|10|9|9|10|10|10|10|9|9|10|10|9|9|10|10|10||10|10|10|9|9|9|9|9|9|9|8|9|9|9
06787|101506|/equities/mitra-investin|JKSE||148|150|150|150|149|148|151|152|148|151|148|147|147|148|147|146|147|147|||155|156|157|161|157|164|164|163|164|164|164|164|160|164|164|||165|167|169|172|170|170|165|169|||169|168|167|163|163||166|169|170|169|161|161|164|172|172|179|183|||||||186|182|174|179|183||188|192|186|185|194|200|210|210|208|206|154|155|||155|157|155|159|156|155|154|156|157|155|155|156|157|156|158|155|158||162|171|||175|180|181|183|185|185|187|186|189|191|193|193|195|196|202|202|199|202|193|193|196|198|198|208|218|204|202||190|204|206|||210|206|214|200|202|208|220|189|192|196|224|236|232|238|250|254|256|260|256|258|260|264|266|250|250|256|268|266|258|254|258|258|262|270|272|272|310|286|294|284|286|282|284|288|296|282|300|296|290|306|288|290|324|324|324|430|430|436|450|515|620||620|575|560|565|575|525|515|520|488|446|400|388|406|432|450|454|454|452|452|446|442|426|432|424|412|392|380|376|374||368|382|358|360|368|352|332|330|298|306|330|334|322|320
06788|948393|/equities/mitra-keluarga-karyasehat|JKSE||3000|2960|2990|2970|3040|3030|2940|3020|2940|2980|3020|3030|3030|2970|2950|2970|2900|2930|||3000|2950|2990|3070|3050|3040|2950|2930|2850|2930|2890|3100|3100|3070|3100|||3090|3100|3120|3070|3070|3050|3080|3050|||3050|3050|3060|2990|2850||2900|2900|2850|2950|2740|2690|2680|2680|2650|2670|2700|||||||2820|2790|2700|2680|2680||2740|2710|2730|2680|2730|2650|2750|2650|2620|2580|2630|2640|||2570|2600|2600|2580|2600|2610|2580|2610|2650|2640|2770|2780|2780|2700|2690|2690|2760||2780|2760|||2780|2750|2750|2820|2770|2690|2650|2590|2590|2620|2640|2530|2540|2560|2570|2540|2590|2620|2660|2700|2750|2640|2610|2590|2610|2620|2710||2850|2770|2780|||2800|2760|2740|2730|2730|2760|2700|2730|2680|2740|2730|2720|2780|2700|2740|2700|2800|2790|2720|2700|2650|2700|2730|2720|2780|2700|2730|2730|2690|2690|2730|2720|2740|2660|2650|2660|2700|2680|2740|2780|2900|2800|2760|2800|2820|2820|2800|2800|2780|2760|2720|2730|2720|2740|2770|2850|2790|2790|2730|2710|2700||2690|2730|2730|2710|2740|2720|2720|2740|2790|2880|2950|2900|2930|2900|2870|2850|2850|2810|2890|2830|2960|2850|2820|2770|2730|2770|2680|2720|2740||2740|2700|2710|2740|2790|2770|2800|2860|2920|3010|3080|2850|2910|2890
06789|960819|/equities/mitra-komunikasi-nusantara-tbk-pt|JKSE|||||||||||1|1|2|2|1|2|2|2|1|||1|1|2|1|1|2|1|2|2|2|2|2|2|2|1|||2|2|2|2|2|1|2|2|||2|1|2|2|2||2|2|1|2|2|2|2|2|2|1|2|||||||2|2|2|2|2||2|2|2|2|2|2|2|2|2|2|2|2|||2|2|2|2|2|2|2|2|2|2|2|2|2|2|3|3|2||2|2|||2|2|2|2|2|2|2|3|3|3|2|2|2|3|2|2|2|2|2|2|2|2|2|2|2|2|2||2|2|2|||2|2|2|2|2|3|3|2|1|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|3|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2||3|3|3|3|3|3|3|4|4|5|5|5|5|6|6|6|6|6|6|6|6|6|7|7|6|5|5|5|5||5|5|5|5|5|5|5|5|6|6|6|6|7|6
06790|963747|/equities/mitra-pemuda-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06791|101507|/equities/mitra-pinasthi|JKSE||975|970|975|975|980|980|980|970|970|970|965|955|960|960|955|945|935|915|||940|950|960|975|990|970|1060|1060|1075|1065|1060|1045|1070|1050|1055|||1060|1045|1045|1030|1020|1020|1025|1015|||1010|1015|1015|1020|1025||1030|980|990|1000|1000|1005|1000|1000|1010|1005|1020|||||||1045|1030|1025|1030|1030||1035|1075|1065|1075|1065|1040|1030|1030|1030|1045|1040|1015|||1045|1045|1050|1050|1060|1055|1060|1060|1050|1055|1080|1070|1060|1055|1040|1045|1045||1035|1020|||1005|1010|1010|1015|1015|1010|1010|1005|1015|1025|1025|1025|1045|1055|1050|1055|1060|1060|1070|1075|1070|1050|1075|1075|1075|1075|1050||1050|1045|1035|||1030|1025|1030|1020|1010|1025|1010|1010|1025|1015|1035|1040|1040|1035|1035|1030|1030|1030|1035|1040|1020|1005|1005|1015|1015|995|1010|1005|990|990|995|995|995|1000|1000|1000|1000|990|1000|995|1000|1000|1010|1010|1000|1010|1010|1015|1020|1025|1025|1030|1030|1020|1020|1010|1005|1010|1015|1020|1030||1020|1015|1030|1040|1025|1030|1020|1010|1015|1015|1015|1020|1025|1030|1040|1035|1040|1035|1030|1040|1040|1025|1025|1030|1030|1035|1045|1025|1020||1025|1025|1020|1025|1015|1015|1030|1020|1015|1000|1030|1020|1035|1035
06792|101508|/equities/mitrabahtera-s|JKSE||1005|1000|1020|1025|1000|995|1015|1050|1060|1070|1070|1085|1090|1090|1080|1075|1035|1015|||1070|1085|1045|1095|1105|1130|1130|1135|1135|1135|1135|1145|1125|1130|1120|||1165|1100|1145|1145|1150|1110|1100|1115|||1150|1150|1085|1090|1100||1130|1120|1095|1100|1130|1125|1100|1150|1170|1170|1110|||||||1060|1070|1040|1050|1030||1025|1035|1045|1035|1035|1045|1045|1035|1045|1040|1050|1050|||1065|1070|1065|1015|1015|1025|1005|1005|1065|1065|1000|1000|1025|1010|1030|1000|1000||1025|1030|||1050|1105|1090|1085|1090|1110|1110|1090|1090|1090|1115|1105|1110|1115|1100|1120|1130|1175|1130|1150|1160|1170|1175|1200|1210|1210|1215||1210|1210|1205|||1205|1220|1215|1220|1220|1210|1200|1200|1200|1200|1215|1205|1220|1200|1205|1200|1220|1225|1230|1225|1225|1230|1220|1225|1220|1210|1220|1220|1200|1205|1200|1165|1185|1200|1200|1180|1200|1200|1200|1205|1200|1210|1210|1205|1175|1210|1235|1220|1220|1220|1230|1230|1230|1225|1225|1240|1225|1230|1235|1240|1250||1245|1240|1240|1240|1250|1250|1250|1220|1255|1240|1215|1230|1245|1205|1220|1200|1230|1235|1245|1210|1240|1230|1235|1240|1240|1240|1240|1235|1240||1245|1260|1260|1260|1265|1260|1270|1290|1310|1330|1325|1330|1325|1325
06793|943662|/equities/mitrabara-adip|JKSE||2970|2950|2940|2910|2890|2830|2830|2850|2770|2760|2690|2660|2680|2680|2680|2700|2690|2640|||2890|2990|2980|3020|3000|3030|3000|3030|3050|3070|3000|2990|3050|3090|3090|||3070|3060|3070|3130|3100|3040|3100|3190|||3300|3410|3530|3500|3560||3590|3540|3500|3560|3630|3630|3670|3680|3700|3710|3680|||||||3560|3380|3310|3300|3330||3320|3800|3930|4000|4060|4040|4020|4030|4020|4070|4080|4070|||4110|4120|4090|4090|4110|4170|4150|4150|4170|4180|4160|4170|4220|4230|4230|4230|4240||4250|4260|||4260|4270|4250|4260|4260|4270|4270|4270|4250|4250|4220|4220|4280|4350|4370|4390|4410|4340|4300|4310|4310|4320|4320|4340|4340|4280|4270||4250|4260|4230|||4220|4240|4230|4160|4160|4170|4160|4160|4150|4180|4210|4200|4210|4260|4260|4240|4240|4260|4280|4250|4280|4310|4320|4360|4380|4360|4360|4300|4290|4300|4290|4290|4350|4450|4530|4650|4700|5150|5325|5375|5450|5450|5400|5250|5150|5175|5200|5150|5175|5200|5200|5175|5225|5275|5125|5100|5150|5175|5275|5225|5375||5450|5425|5500|5450|5450|5500|5500|5500|5475|5350|5225|5250|5250|5275|5375|5375|5350|5350|5150|5200|5300|5500|5475|5450|5550|5600|5650|5625|5475||5450|5400|5375|5375|5400|5425|5475|5475|5500|5300|5225|5325|5450|5500
06794|101509|/equities/mnc-investama|JKSE||50|51|51|49|45|41|38|37|35|32|31|29|30|33|30|28|26|24|||22|20|22|24|26|28|31|34|37|41|45|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|50|50|50|50|50|51|51||50|50|50|50|50|50|50|50|50|50|51|51|52|51|52|51|51|52|52|51|52|52|52|51|52|52|52|52|52||52|52|52|52|53|52|53|53|53|52|53|52|53|53
06795|101510|/equities/mnc-kapital|JKSE||50|50|47|44|40|38|35|33|30|30|30|32|34|37|34|31|29|27|||25|23|23|24|26|28|31|34|37|41|45|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50|50|50|50|50|50|51|50|51|50|51|50|50|51|51|52|51|50|51|50|50|50|50|51|50|50|50|51|50|50|50|50|50|51|50|50|51|51|51|51|51|51|51|52|51|53|54|51|51|51|50|50|51|51|50|52||51|51|52|52|52|53|52|52|54|55|54|55|56|56|55|55|56|56|56|56|60|60|57|55|55|56|55|55|56||57|58|55|55|55|56|58|57|58|58|57|57|59|59
06796|101511|/equities/mnc-land-tbk|JKSE||102|98|91|91|86|80|78|73|67|56|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|51|60|61|60|61|||61|61|61|62|62|62|62|62|||61|62|62|61|63||62|61|62|62|63|62|62|61|61|61|61|||||||62|62|61|62|61||61|63|64|62|63|63|62|62|61|61|61|61|||61|61|60|61|60|61|61|61|61|61|62|62|62|62|62|63|62||62|62|||62|62|63|63|63|62|62|62|62|62|62|61|62|62|62|62|63|63|63|63|63|64|65|65|65|65|63||62|63|63|||63|62|63|63|63|64|64|63|65|66|64|66|67|66|68|68|68|72|74|74|74|69|70|66|66|67|67|66|67|67|67|66|66|66|68|67|67|67|67|67|67|67|68|67|65|66|66|66|67|67|69|70|67|67|67|66|66|66|68|68|68||68|68|68|68|67|67|66|65|67|68|68|70|70|70|70|70|70|70|70|70|70|70|70|68|68|70|70|70|71||70|71|69|69|69|70|68|69|71|71|72|69|69|69
06797|101512|/equities/mnc-sky-vision|JKSE||62|67|67|70|59|65|54|51|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|55|58|58|64|66|62|61|||63|65|64|66|69|60|61|61|||62|66|68|65|71||60|61|61|62|63|65|64|65|65|65|67|||||||71|71|70|72|69||72|73|75|72|75|78|73|75|76|78|80|82|||89|73|74|76|77|83|84|89|92|95|96|98|100|104|115|121|120||126|137|||150|163|167|170|181|167|192|146|163||185|170|165|144|149|165|135|100|100|100|100|99|101|102|103|101|98||99|100|100|||106|103|103|101|103|105|112|102|109|111|118|123|125|128|129|129|129|128|129|128|128|128|130|130|132|133|132|135|133|132|132|135|128|129|128|132|131|131|133|134|141|142|148|153|163|138|142|150|155|157|168|188|160|153|148|144|143|151|155|162|166||170|173|185|190|197|212|218|238|270|284|292|268||284|244|202|204|218|226|222|238|248|242|220|228|240|246|230|242||256|190|141|142|142|142|144|140|138|137|140|138|140|141
06798|1081669|/equities/mnc-studios|JKSE||2790|2790|2800|2800|2800|2800|2800|2790|2800|2900|2760|2940|2690|2730|2950|2670|2940|2950|||2950|2950|2950|2960|2970|2970|3000|3000|3000|2900|2840|2850|2860|2870|2900|||2900|2890|2910|2900|2900|2900|2900|2900|||2900|2900|2900|2900|2900||2900|2900|2900|2900|2900|2900|2900|2900|2900|2900|2900|||||||2900|2900|2900|2900|2900||2900|2900|2900|2900|2900|2900|2900|2900|2900|2900|2910|2910|||2910|2920|2900|2900|2900|2900|2900|2900|2910|2900|2910|2930|2930|2900|2990|2990|2990||2990|2990|||2990|2990|2990|3000|2990|2990|2990|2990|2990|2990|2990|2990|2990|2990|2990|2990|2990|2990|2990|3000|3000|3000|3000|3000|2990|3000|3000||3000|2990|3000|||3000|3000|3000|2990|3000|3000|2990|2990|2990|3000|3000|3000|3000|3000|3000|3000|3000|3000|3000|3000|3000|3000|3000|3000|3000|3000|3000|3000|3000|3000|3000|3010|3010|3010|3010|3010|3000|3000|3010|3010|3010|3010|3010|3010|3000|3010|3000|3000|3010|3010|3010|3010|3000|3000|3000|2990|2990|2990|3000|3000|3000||3030|3000|3010|3010|2950|2460|1980|2640|3510|3700|3700|3700|3700|3700|3700|3700|3700|3700|3690|3690|3700|3700|3700|3700|3700|3700|3700|3700|3700||3630|3660|3700|3730|3750|3760|3780|3760|3810|3790|3800|3800|3780|3790
06799|1141298|/equities/mnc-vision-networks-pt|JKSE||33|36|33|30|28|26|24|22|20|21|22|22|22|24|22|20|19|20|||22|20|22|24|26|28|31|34|37|41|45|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|53|52|54|53|50|51|52|50|50|51|50|50|51|53|52|54|53|55|55|55|51|52|53|59|63|60|68|53|54|50|50|50|50|50|50|50||50|50|50|51|52|54|55|54|57|54|53|53|52|52|53|52|52|52|53|55|57|56|55|52|54|52|53|54|56||54|58|51|51|50|50|50|50|50|50|50|50|50|50
06800|101513|/equities/modern-interna|JKSE||4|5|5|5|4|4|5|5|5|5|5|5|5|5|5|5|5|5|||5|5|5|5|5|5|5|5|5|5|5|5|5|5|5|||5|4|4|5|5|5|5|4|||5|5|5|5|5||5|5|5|5|5|5|5|5|5|5|5|||||||5|4|5|5|5||5|4|4|5|5|5|5|5|5|5|4|5|||5|5|5|5|5|5|5|4|5|5|5|5|5|5|5|5|5||4|4|||5|5|5|5|5|5|5|5|5|5|6|6|6|6|5|6|7|7|7|7|6|6|6|7|7|7|6||6|6|6|||6|6|6|6|5|6|6|6|6|6|6|5|6|6|6|6|6|6|6|7|6|6|6|6|6|6|6|6|6|6|6|6|5|6|7|6|6|6|6|6|6|6|7|7|7|6|6|6|6|6|6|6|6|6|6|6|6|6|6|6|6||6|6|5|5|5|5|5|5|5|6|7|7|7|7|7|7|8|8|8|8|7|6|6|7|7|7|7|6|6||6|7|6|6|7|7|7|7|7|7|7|7|8|9
06801|101514|/equities/modernland-rea|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|51|51|50|51|52|53|53|53|52|||54|55|55|53|54|53|54|55|54|54|55|55|55|55|54|54|53||53|53|||54|53|54|57|54|55|58|59|61|61|61|61|61|61|61|62|63|64|63|64|63|63|65|64|63|61|62||62|65|61|||62|62|62|62|62|61|61|61|63|63|66|67|68|67|67|68|69|68|69|69|66|65|64|65|65|66|66|66|66|67|66|68|67|69|70|69|68|66|67|70|69|69|70|71|68|69|70|71|70|74|77|77|78|77|78|78|76|79|81|81|81||82|81|82|82|81|81|80|81|82|82|85|84|84|83|83|84|84|82|83|85|85|87|85|84|85|84|85|85|85||86|87|87|88|86|83|82|82|81|81|80|78|80|93
06802|1166257|/equities/morenzo-abadi-perkasa-tbk-pt|JKSE||34|34|33|32|32|31|29|29|30|33|34|34|34|31|29|27|27|27|||25|23|23|23|22|23|22|23|23|21|21|23|23|25|26|||28|29|27|30|30|30|30|30|||30|30|30|32|32||34|35|37|35|35|36|36|36|40|37|34|||||||31|33|30|33|36||39|43|47|52|57|63|69|72|72|72|70|70|||69|65|62|62|59|61|57|55|57|55|55|51|51|51|50||50|||50||||50||50|||||50||50||50|||50|50|50|50|50|50|50|50|50||50|50||50|50|50|||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50||50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50||50|50|50|50|||50||50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50
06803|1155743|/equities/mulia-boga-raya-pt|JKSE||1270|1265|1265|1255|1250|1245|1260|1260|1260|1255|1250|1260|1250|1250|1260|1265|1260|1255|||1270|1265|1265|1265|1270|1265|1270|1270|1270|1250|1270|1250|1270|1255|1245|||1270|1285|1275|1260|1280|1200|1210|1180|||1200|1190|1180|1280|1260||1300|1245|1240|1310|1310|1220|1200|1160|1190|1195|1160|||||||1155|1145|1140|1140|1140||1150|1160|1160|1155|1155|1155|1155|1150|1150|1140|1165|1160|||1165|1160|1160|1160|1165|1160|1165|1165|1175|1165|1165|1165|1170|1165|1165|1175|1180||1180|1180|||1175|1175|1175|1175|1175|1185|1175|1175|1175|1180|1180|1175|1165|1180|1170|1180|1165|1175|1180|1200|1155|1165|1170|1165|1150|1155|1150||1155|1145|1200|||1140|1140|1150|1150||1145|1150|1165|1145|1145|1145|1150|1140|1140|1150|1170|1170|1175|1160|1165|1145|1145|1145|1140|1150|1120|1150|1150|1140|1145|1160|1165||1165|1185|1185|1150|1135|1150|1165|1160|1165|1185|1190|1190|1185|1185|1190|1165|1180|1170|1185|1170|1180|1195|1190|1190|1190|1195|1195|1195||1205|1205|1205|1200|1200|1195|1200|1205|1205|1195|1170|1165|1165|1170|1175|1180|1190|1190|1200|1205|1200|1190|1205|1195|1205|1205|1200|1205|1200||1210|1210|1195|1200|1200|1200|1200|1205|1205|1225|1220|1200|1200|1230
06804|101515|/equities/mulia-industri|JKSE||386|386|382|380|374|382|370|368|366|358|368|364|368|372|366|364|354|356|||352|358|354|354|370|376|378|380|382|382|380|374|370|368|372|||372|382|384|380|380|370|368|368|||372|378|376|372|382||384|380|382|390|384|384|380|382|394|396|400|||||||402|404|402|406|400||406|406|410|408|408|408|406|408|406|406|406|406|||404|408|406|406|406|410|416|416|416|420|420|422|418|424|418|414|414||408|404|||410|408|406|406|416|420|410|414|416|412|424|430|430|426|432|440|446|446|448|446|446|442|434|434|442|436|442||438|450|438|||432|426|424|426|422|424|410|414|410|414|430|432|426|424|428|440|438|422|426|418|414|416|416|414|414|414|410|410|410|406|406|412|424|424|426|422|410|404|408|416|422|416|414|408|404|410|410|414|422|422|420|424|422|414|408|414|418|422|424|428|430||430|432|436|438|444|424|420|424|430|430|432|432|430|430|434|438|438|436|440|436|438|432|434|436|438|436|440|444|442||432|440|438|438|438|444|444|444|440|438|436|442|450|450
06805|101516|/equities/multi-agro-gem|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06806|101300|/equities/as-multi-artha|JKSE||310|308|310|308|310|310|308|306|306|308|312|306|308|310|310|310|310|308|||312|306|310|310|306|308|308|304|306|310|310|310|310|320|310|||300|296|298|300|304|296|294|292|||306|310|350|346|340||340|312|306|322|310|314|314|310|314|314|314|||||||316|314|306|304|304||304|304|304|306|302|308|302|300|302|302|304|300|||302|302|300|288|290|292|294|290|290|288|292|288|290|290|290|290|288||288|288|||284|286|284|286|286|286|284|284|288|288|286|288|286|288|288|288|288|286|290|290|284|288|294|296|296|292|292||290|290|292|||296|296|290|298|300|296|300|292|292|298|300|300|302|302|302|304|304|316|318|308|314|314|310|310|314|310|314|312|306|302|302|316|316|316|330|332|328|330|332|332|334|336|336|332|330|334|336|336|336|332|336|334|336|334|338|338|332|334|336|336|340||338|336|338|344|334|336|338|336|336|338|336|336|340|338|340|338|338|338|338|342|342|342|342|338|340|344|338|340|340||344|340|346|340|342|340|342|340|340|340|338|340|344|344
06807|101517|/equities/multi-bintang|JKSE||6075|6000|5975|6000|6000|5950|5950|5975|5825|5800|5850|5875|5850|5850|6250|6100|6075|6050|||6075|6100|6125|6125|6125|6150|6175|6175|6175|6175|6150|6175|6225|6250|6250|||6250|6300|6400|6425|6425|6450|6500|6525|||6550|6600|6600|6700|6700||6875|6875|6950|6950|6975|6925|6900|7000|7000|7000|7000|||||||7100|7050|7050|7050|7075||7100|7025|7025|7025|7025|7025|7000|7000|6975|6975|7025|7025|||7075|7075|7050|7050|7050|7125|7100|7100|7050|7050|7100|7100|7075|7100|7125|7125|7175||7150|7150|||7150|7150|7075|7050|7100|7175|7125|7175|7175|7150|7125|7125|7475|7450|7550|7550|7650|7700|7700|7700|7700|7675|7750|7800|7800|7800|7775||7750|7800|7800|||7825|7725|7875|7900|7925|7975|7975|7925|7850|7900|7950|7950|8025|8100|8100|8075|8025|8000|8000|7950|7925|7900|7925|7800|7850|7925|7950|7950|8000|8050|8000|8125|8125|8150|8125|8075|8175|8200|8275|8250|8325|8300|8325|8300|8300|8325|8450|8525|8475|8575|8550|8500|8475|8550|8525|8575|8525|8500|8700|8675|8675||8675|8700|8675|8675|8675|8750|8750|8750|8725|8700|8700|8700|8675|8650|8650|8625|8625|8600|8600|8550|8525|8525|8525|8575|8550|8575|8575|8575|8575||8575|8575|8550|8550|8550|8575|8600|8575|8600|8625|8625|8675|8700|8700
06808|101518|/equities/multi-indocitr|JKSE||490|480|490|482|482|482|490|490|490|488|488|480|480|468|470|462|454|460|||452|474|484|474|454|458|484|490||492|480|490|490||496|||488|488|490|490|490|490|490||||490|484|498|496|505||515|525|510|520|520|520|520|520|520|520|525|||||||500|510|500|500|510||525|490|486|498|496|500|500|494|498|496|498|500|||492|505||505|500|510|500|505|498|500|505|500|500|500|496|496|500||498|492|||490|500|490|500|498|505|505|505|510|505|535|515|515|515|515|520|520|520|520|515|520|515|515|515|535|580|575||590|575|580|||585|560|580|585|590|580|585|590|585|590|590|580|580|585||550|555|530|520|520|510|510|515|520|520|520|520|520|525|520|505|525|525|525|520|500|520|545|525|520|525|530|535|530|530|505|520|520|515|510|510|520|525|525|525|525|515|520|525|540|550||535|530|540|555|520|530|530|530|520|520|530|530|520|520|515|520|520|520|515|525|525|520|510|515|505|505|505|505|505||525|520|525|520|515|525|520|530|535|550|530|525|520|520
06809|101519|/equities/multi-prima-se|JKSE||310|310|308|310|308|312|312|320|302|300|300|300|300|302|302|300|294|294|||302|308|312|308|308|310|308|308|310|312|316|308|312|314|308|||314|312|330|330|332|324|322|308|||302|302|308|308|308||312|298|300|310|296|308|302|312|320|322|318|||||||312|324|322|324|328||320|330|326|330|330|332|330|326|322|328|330|320|||328|326|330|332|318|320|324|322|328|326|322|320|322|318|322|308|320||332|346|||348|352|350|350|350|348|356|356|354|354|350|360|360|362|380|372|370|366|360|368|362|356|358|358|354|354|360||362|362|362|||362|358|362|362|356|362|356|350|356|358|352|358|354|358|360|352|358|356|360|366|360|356|358|362|368|370|372|372|360|360|360|360|358|362|370|374|364|366|368|366|364|370|370|378|364|368|368|372|372|370|380|374|374|376|380|376|372|372|372|372|376||374|368|370|376|378|380|378|384|382|386|390|388|390|392|390|386|386|386|388|388|388|388|390|386|388|386|392|392|390||390|390|390|394|398|396|396|394|402|396|402|404|416|416
06810|101248|/equities/multifiling-mi|JKSE|||695|||||695||695||||||695|||||||||||||695||||695|695|700|||||700||705|695|635|580|530|||484|482||480|478||||478|478|478|480|480|476|||480|||||||480|480|||480|||480|482|484|486|488|492|494||498|500||||500|500|500||500|505|505|505||505||505|505|505|500|500|||500|510|||510|520|540|540|540|540|540||540|540|560|560|560|560|575|580|595|600|600|600|600|600|600|600|600|620|615||615||615|||615||615|625|625|625|625|625|625||650|660|680|685|705|715||715|710|730|690|695|695|710|685|685|715||700|700||695|695|685|720|675|720|700|720||710|710|705|735||690|695|695|720|690||690||700|710|685|695||695|695|685||660|695|680|680|675|675|700|700|710|670|680|685|695|700|700|695|690|735|720|695|715|710|695|695|705|710|695|705|705||705|690|690|695|715|705|705|705|705|705|695|695|710|690
06811|101520|/equities/multipolar-tbk|JKSE||54|57|56|56|52|50|50|50|50|50|50|50|50|50|50|51|51|50|||51|52|52|51|51|54|54|54|53|54|54|58|59|60|59|||62|60|61|61|60|59|57|60|||60|61|56|51|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|52|52|52|51||51|56|56|57|58|58|58|59|59|60|61|62|||62|61|61|60|62|61|61|63|60|63|64|64|64|63|60|59|61||59|57|||62|62|61|63|68|68|69|69|69|69|68|70|72|70|70|71|72|71|71|72|71|72|72|73|74|73|73||73|74|71|||75|76|70|72|69|71|71|71|71|71|73|73|74|74|74|74|74|73|72|74|74|74|72|73|74|71|72|71|71|71|71|73|72|72|74|73|73|72|74|76|76|79|79|80|79|81|80|82|83|82|84|85|84|86|86|83|85|82|85|86|86||88|87|88|88|89|90|89|90|89|89|90|89|91|90|89|89|89|89|91|91|92|92|92|91|89|91|93|88|90||90|91|88|88|90|92|90|93|94|94|94|96|90|103
06812|101521|/equities/multipolar-tec|JKSE||1230|1220|1225|1210|1220|1220|1235|1210|1210|1220|1235|1230|1215|1220|1235|1230|1200|1230|||1250|1260|1270|1260|1290|1230|1235|1220|1225|1230|1210|1235|1235|1240|1240|||1240|1230|1240|1230|1210|1200|1285|1320|||1405|1425|1620|1570|1555||1530|1495|1510|1525|1530|1545|1545|1550|1530|1500|1500|||||||1480|1485|1570|1585|1515||1590|1510|1495|1510|1515|1520|1495|1500|1525|1525|1520|1530|||1500|1515|1490|1500|1510|1525|1510|1530|1520|1565|1575|1540|1540|1540|1530|1520|1575||1595|1540|||1540|1560|1550|1520|1525|1705|1830|1815|1870|1900|1600|1630|1620|1615|1625|1605|1625|1630|1615|1615|1610|1590|1590|1600|1585|1560|1550||1570|1565|1565|||1520|1500|1575|1595|1570|1615|1605|1610|1570|1580|1600|1600|1600|1605|1570|1535|1575|1560|1580|1625|1600|1610|1600|1600|1590|1580|1590|1600|1595|1580|1600|1600|1615|1615|1620|1600|1615|1630|1570|1630|1645|1680|1690|1700|1650|1660|1660|1700|1700|1700|1700|1745|1750|1735|1755|1755|1750|1750|1770|1755|1760||1760|1760|1760|1780|1750|1770|1735|1770|1780|1795|1785|1790|1795|1790|1795|1795|1800|1785|1815|1800|1820|1795|1800|1825|1800|1800|1815|1820|1820||1795|1775|1775|1740|1770|1810|1845|1840|1835|1850|1885|1855|1900|1915
06813|101522|/equities/multistrada-ar|JKSE||5875||5875|5900|5900|5850|5850|5850|5750|5650|5400|5100|5400|||5500|5500|5600|||5750|5725|5450|5750|5650|5450|5225|4750|4320|4790||||5300|||||5425||5425||||||||5500|||||5425||5450|5450|5350|5350|5400|5525|5475|5400|5475|||||||5425|5300|5300|5100|4840||4400|4850|5100|5150|5175|5175|5175|5200|5100|5125|4670|4250|||4010|4230|4110|4180|4250|4080|4040|4040|4030|4050|4010|4100|4210|4050|4000|4000|3900||3850|3780|||3560|3550|3500|3700|3510|3510|3850|4030|4040|3950|3970|4110|4180|4180|4220|4120|4150|4070|4060|4010|3900|3900|3840|3810|3780|3770|3820||3810|3930|3920|||4010|4050|4050|4320|4250|4220|4250|4250|3900|4010|4500|5250|5175|5225|5250|4720|5225|5250|4400|4240|4240|4100|3470|3470|3380|3320|3320|2660|2660|2450|2440|2310|2310|2300|2570|2390|2390|2390|2390|2390|2390|2390|2430|2280|2550|2530|2600|2660|2660|2950|2770|2640|2750|2740|2800|2850|2780|2900|3000|2900|2900||3200|3000|3000|3030|3040|3040|3040|3050|3120|3070|3120|3220|3200|3200|3200|3260|3250|3250|3360|3350|3350|3550|3530|3500|3560|3550|3560|3550|3550||3560|3560|3550|3550|3600|3620|3730|3730|3680|3840|3740|3600|3690|3850
06814|101523|/equities/mustika-ratu-t|JKSE||462|458|472|472|474|462|452|442|434|426|422|420|418|384|388|400|392|392|||398|404|402|402|400|402|406|404|408|406|404|406|406|408|434|||434|434|440|438|440|446|446|436|||418|418|412|410|410||404|404|400|404|402|398|398|390|386|384|382|||||||378|378|380|378|374||380|380|378|374|370|370|366|366|360|360|368|368|||356|356|364|362|350|364|358|366|358|348|356|358|356|378|376|362|362||358|360|||354|368|358|356|350|338|336|338|346|350|354|366|370|372|374|370|376|374|372|376|376|380|382|384|392|398|380||370|372|374|||372|372|384|384|380|402|535|550|550|550|580|580|580|575|625|565|610|615|635|645|655|675|675|685|670|665|650|655|640|515|505|520|535|550|515|560|620|615|580|466|374|376|380|384|378|390|388|398|394|390|402|402|412|416|416|420|424|424|428|440|450||454|456|460|460|456|444|450|458|462|460|454|450|454|460|490|474|462|470|472|482|482|488|490|492|500|500|505|520|520||496|500|505|515|515|515|515|540|605|600|600|600|590|590
06815|1096519|/equities/natura-city|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|51|51|54|57|57|57|58|57|57|||56|56|56|56|55|55|55|54|53|52|53|55|55|52|52|53|53||52|52|||52|52|51|52|54|54|54|56|57|58|56|58|58|58|59|59|59|59|60|75|73|74|75|79|73|67|66||63|63|64|||62|63|67|61|67|74|82|91|101|||||||||||||112|109|81|81|81|81|82|83|86|80|78|78|79|78|79|80|80|83|81|87|88|87|93|91|98|84|91||93|75|78|90|67|50|50|50|50|50|50|50||50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|54|51|51|51|51||51|51|51|51|51|50|51|51|51|50|50|51|51|51
06816|1088701|/equities/nfc-indonesia|JKSE||2510|2650|2840|2740|2520|2100|1685|1465|1425|1395|1230|1120|1055|1055|1055|1185|1165|1165|||1200|1225|1225|1415|1465|1325|1255|1220|1205|1255|1250|1230|1220|1220|1205|||1160|1155|1195|1205|1185|1205|1200|1130|||1120|1120|1110|1110|1130||1245|1250|1200|1195|1200|1225|1400|1120|1105|1150|1195|||||||1280|1330|1320|1300|1400||1535|1680|1740|1795|1795|1820|1835|1775|1825|1930|1720|1900|||2070|2150|2260|2260|2350|2510|2430|2550|2630|2640|2700|3020|3110|3220|3200|3400|3400||3490|3600|||3570|3380|3430|3490|3450|3460|3460|3550|3620|3590|3700|3670|3540|4450|4020|4040|4030|4150|4150|4100|4150|4110|4330|4360|4410|4360|4490||4050|3800|3800|||3930|3970|3980|3830|3530|4290|4700|5000|5150|5425|5550|4860|5225|5200|5550|5800|5925|5900|5850|5900|5850|5950|5700|6250|6325|6350|6250|6400|6375|6100|6150|6250|6300|6350|6275|5925|6200|6400|6600|6675|6825|6825|6900|7175|7100|7175|7150|7250|7200|7275|7325|7225|7175|7150|7125|7125|7125|7075|7125|7000|7050||7075|6925|6925|6750|6775|6800|6775|6650|6600|6925|6775|7075|6425|6375|6375|6375|6375|6450|6300|6250|5700|5375|5375|5350|5375|5375|5375|5375|5375||5375|5500|5450|5350|5150|5150|5150|5100|5075|4780|4410|4300|4490|4490
06817|101524|/equities/nippon-indosar|JKSE||1005|1000|1000|1010|1005|1005|1010|1005|1005|1015|1000|985|985|990|990|990|990|990|||990|990|990|990|990|990|995|995|995|1000|1015|1030|1035|1035|1050|||1065|1055|1075|1080|1080|1090|1050|1125|||1115|1110|1105|1125|1125||1135|1120|1140|1150|1150|1150|1185|1210|1210|1210|1210|||||||1210|1220|1195|1180|1180||1175|1180|1185|1180|1185|1175|1190|1200|1200|1205|1215|1195|||1190|1195|1185|1195|1205|1225|1195|1195|1200|1195|1240|1260|1145|1145|1140|1135|1135||1145|1135|||1135|1140|1140|1140|1140|1140|1140|1145|1140|1155|1150|1150|1150|1155|1160|1150|1160|1155|1165|1165|1160|1160|1160|1165|1170|1155|1155||1150|1155|1155|||1155|1155|1155|1155|1155|1150|1150|1150|1150|1160|1160|1155|1165|1165|1170|1170|1170|1170|1170|1170|1180|1180|1170|1190|1200|1285|1280|1280|1280|1280|1290|1290|1300|1300|1310|1310|1295|1295|1295|1300|1315|1330|1335|1330|1335|1325|1345|1400|1335|1350|1340|1340|1350|1350|1345|1350|1360|1370|1395|1375|1400||1315|1305|1335|1350|1370|1370|1375|1375|1370|1415|1340|1380|1400|1365|1345|1380|1380|1380|1380|1395|1400|1370|1360|1360|1335|1365|1365|1335|1330||1385|1430|1430|1445|1450|1410|1330|1320|1300|1295|1275|1285|1285|1320
06819|1084858|/equities/skybee|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06820|101527|/equities/nusa-konstruks|JKSE||88|88|89|89|90|88|88|88|88|88|89|89|89|89|89|90|89|89|||90|90|93|88|88|89|90|90|91|88|87|89|89|90|88|||88|89|87|88|87|85|84|86|||86|87|90|87|88||87|87|86|88|88|87|87|86|89|91|91|||||||92|92|92|93|93||94|93|94|94|94|94|94|95|94|95|94|94|||94|94|94|94|93|94|95|96|91|91|92|92|91|93|91|95|96||90|88|||89|91|89|89|89|90|90|89|90|92|89|90|90|91|92|90|91|90|90|91|91|91|93|92|92|92|97||96|96|94|||94|93|95|94|88|90|90|90|88|86|87|85|88|92|85|83|83|81|82|82|82|82|83|83|82|83|84|83|82|83|83|83|83|83|83|82|82|80|81|82|78|80|85|82|80|81|83|83|85|88|93|95|97|97|96|98|98|96|100|104|107||108|106|106|115|107|103|104|102|106|105|107|109|110|109|107|111|112|113|113|112|112|112|114|114|114|114|114|115|113||113|113|112|112|113|115|114|116|118|118|116|112|112|116
06821|1172506|/equities/nusa-palapa-gemilang-pt-tbk|JKSE||16|16|17|18|20|21|21|21|21|20|19|18|17|16|15|15|16|17|||18|20|22|24|26|28|31|34|37|41|45|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|50|50|||50|50||50||50|50|50|50|50|50|||||||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|51|51|51|51|51|51|51|53|52|54|53|67|50|50|50|50|50|50|51|53|54|54|54|55|55|55|57|57||56|56|57|57|58|56|57|57|57|59|58|58|58|59|59|58|59|60|58|60|60|59|59|59|56|57|55|60|62||62|62|60|63|63|63|61|64|65|66|65|62|63|63
06822|101528|/equities/nusa-raya-cipt|JKSE||344|340|342|340|340|340|338|336|340|334|334|332|336|330|330|328|326|328|||326|328|330|334|334|336|340|334|332|328|326|332|330|334|334|||358|354|354|356|356|354|354|366|||350|352|346|344|348||346|348|346|348|348|346|348|346|348|350|350|||||||350|352|346|344|344||342|350|348|346|346|348|350|342|344|350|348|356|||338|336|338|336|336|336|338|336|336|342|340|336|336|340|336|336|342||332|332|||330|330|330|328|330|330|330|330|334|330|332|336|340|338|340|340|340|342|338|338|342|336|334|340|338|340|336||332|334|328|||322|326|326|324|326|324|326|320|324|330|336|338|332|336|336|332|332|334|336|336|332|336|336|338|336|332|336|336|330|336|336|334|336|338|338|334|330|330|328|334|334|332|336|338|340|348|348|352|352|350|350|352|354|354|358|348|348|350|360|362|356||350|350|354|366|354|356|352|350|354|362|360|356|350|350|350|350|354|356|352|348|344|352|358|366|368|366|362|356|360||358|358|354|354|352|356|354|356|348|346|344|342|346|334
06823|1153026|/equities/nusantara-almazia|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|51|55|57|56|56|57|||59|59|59|61|66|70|63|61|||63|64|64|63|62||64|64|65|65|67|68|68|69|69|70|67|||||||67|69|67|65|73||77|77|77|79|80|81|78|79|79|78|79|78|||78|78|77|77|77|78|78|77|77|77|78|77|84|73|70|69|69||71|74|||74|77|78|77|78|78|78|80|82|86|86|87|86|88|89|88|92|87|86|87|87|86|92|93|94|112|83||82|83|82|||85|85|85|84|84|86|86|87|89|91|91|97|98|98|98|100|101|101|100|101|100|102|97|98|97|99|103|103|104|104|104|106|120|103|103|103|106|107|110|111|112|113|114|114|113|117|113|112|113|113|114|120|113|111|113|115|117|115|113|113|115||113|113|114|113|117|107|107|107|108|108|108|110|110|113|113|113|112|112|113|121|123|123|122|123|123|123|125|124|125||126|122|121|126|126|129|130|131|127|127|127|130|144|147
06824|101529|/equities/nusantara-infr|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||238|238|234|242|232|234|218|238|238|250|198|197|200|187|202|226|222|240|250|246|216|234|228|268|270||280|224||224|183|210|218|165|126|119|116|117|124|120|116|114|114|116|117|119|114|113|113|115|113|113|111|115|116|116|116|116||115|115|116|116|115|115|117|116|115|115|116|117|118|116
06825|102971|/equities/nusantara-inti|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06826|997895|/equities/nusantara-pelabuhan-handal-tbk-pt|JKSE||765|765|765|760|785|700|700|690|700|685|730|695|695|695|695|635|635|660|||650|675|650|665|665|705|705|700|705|705|695|670|695|700|685|||660|670|700|685|720|710|705|695|||660|715|700|725|715||680|715|695|715|705|740|745|725|730|730|735|||||||730|700|695|715|740||745|745|745|730|745|755|755|765|750|760|735|730|||725|720|720|720|725|735|725|705|695|700|700|700|700|695|700|690|685||665|680|||695|700|690|690|675|695|685|695|690|690|695|695|700|660|675|675|655|670|660|665|690|695|705|705|705|710|705||710|715|715|||720|715|715|720|720|715|725|735|720|720|720|730|760|735|750|780|790|790|805|805|840|985|790|805|810|920|740|770|775|790|795|770|755|755|755|755|780|790|775|800|770|790|780|745|775|780|770|795|795|785|765|790|805|810|800|780|785|745|775|780|800||780|825|820|785|800|770|780|780|780|800|815|815|840|840|835|885|740|720|755|805|810|835|840|840|845|845|840|870|900||875|890|915|915|880|915|940|930|940|975|920|960|915|925
06827|1114107|/equities/nusantara-voucher|JKSE||91|91|92|90|90|93|93|93|92|92|91|91|90|94|108|80|81|79|||83|92|93|95|93|95|95|94|97|98|93|94|94|97|98|||96|97|102|99|100|100|103|104|||102|103|112|112|114||119|123|133|107|110|110|109|110|114|119|117|||||||119|126|135|147|109||107|133|144|145|143|142|143|148|145|144|167|169|||173|175|175|173|173|174|176|176|174|173|174|178|176|179|178|181|183||179|179|||187|189|191|198|199|200|206|206|212|212|216|214|218|216|218|216|220|214|216|222|226|226|230|234|232|234|240||238|220|218|||224|222|222|228|230|226|216|228|232|242|250|248|248|242|254|256|258|258|266|272|278|292|300|258|264|242|274|254|204|204|206|204|204|216|214|216|212|264|350|356|360|366|366|364|368|358|360|380|378|388|394|380|388|378|366|368|384|360|336|350|328||334|310|318|318|322|330|364|422|382|306|306|312|330|328|304|304|312|328|326|310|308|322|326|332|358|360|360|422|348||296|268|290|260|290|270|216|216|252|278|304|314|342|402
06828|101249|/equities/onix-capital|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06829|1153000|/equities/optima-prima-metal-sinergi|JKSE||60|60|59|58|59|58|59|59|56|56|59|60|60|60|61|61|61|61|||62|62|62|63|62|63|62|63|64|65|63|63|63|62|65|||64|64|65|59|60|59|60|58|||58|56|56|55|56||55|54|54|53|54|55|54|53|53|53|52|||||||52|52|52|52|53||52|52|52|53|52|53|53|54|54|53|53|52|||53|53|53|53|53|53|53|53|53|52|52|51|53|53|52|53|53||53|53|||53|52|53|53|52|52|52|52|52|53|52|52|53|53|53|53|52|51|52|52|51|51|52|51|52|51|51||52|52|52|||51|51|51|52|51|51|51|51|51|51|52|51|50|51|52|51|52|53|52|51|50|51|51|51|51|52|53|53|53|53|53|53|54|54|53|52|52|52|51|56|58|59|61|61|62|63|66|69|68|67|61|74|55|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|51|51|50|51|51|50|50|50|50|50|50|50|51|50|51|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|53|53
06830|101608|/equities/tjiwi-kimia-tb|JKSE/MSCI_EEM_SMALLCAP||8250|8575|8725|8825|8775|8775|8925|8975|8825|8900|8700|8625|8700|8450|8350|8175|8325|8100|||8400|8500|8075|8425|8450|8525|8600|8600|8800|8725|8650|8950|9000|8900|8425|||8825|8825|8725|8550|8500|8500|8300|8300|||8225|8400|8225|7850|7875||7825|7900|7600|8150|8050|7800|7700|7775|7950|7675|7325|||||||7575|7650|7475|7050|7175||7125|7375|7200|7300|7200|7050|7100|7175|7125|6900|6900|6900|||6850|6875|6650|6700|6825|7100|6850|6650|6350|6325|6475|6425|6175|6200|6300|6250|6300||6275|6225|||6375|6375|6275|6450|6150|6250|6300|6425|6525|6500|6525|6525|6650|6650|6650|6700|6875|6950|6950|7050|7125|6950|7150|7250|7275|7350|7200||7300|7175|7075|||7050|7125|7125|6750|6750|6875|6950|7125|6925|6525|6750|6750|7100|7175|7150|7300|7225|7450|7200|7125|7225|7200|7275|7375|7400|7525|7700|7625|7625|7700|7600|7725|7375|7400|7550|7500|7375|6800|7650|7375|7950|7750|7750|8225|8150|8400|8575|8725|8925|8875|8775|9050|9475|9300|8725|8725|8450|8500|9175|9375|9575||9900|9800|10075|9900|9700|9700|9900|9175|8800|8875|8800|8650|8475|7875|7925|7850|7950|7900|7650|7800|7800|7775|7600|7500|7450|7575|7600|7400|7550||7925|8100|7825|7500|7525|7275|7225|7100|6625|6550|6450|6675|6750|6650
06831|101532|/equities/pacific-strate|JKSE/MSCI_EEM_SMALLCAP||1100|1065|1055|1050|1055|1035|1030|1040|1040|1040|1040|1040|1040|1040|1040|1040|1040|1050|||1060|1070|1080|1080|1090|1095|1100|1080|1090|1075|1075|1075|1075|1075|1070|||1070|1065|1070|1085|1085|1090|1100|1105|||1105|1110|1105|1100|1110||1135|1100|1105|1100|1105|1105|1105|1105|1075|1070|1080|||||||1080|1080|1070|1070|1070||1100|1065|1065|1075|1070|1060|1060|1065|1065|1075|1075|1075|||1080|1080|1080|1080|1090|1105|1110|1150|1160|1160|1165|1185|1185|1205|1190|1200|1230||1215|1230|||1215|1215|1200|1210|1210|1235|1250|1245|1245|1275|1270|1270|1275|1300|1300|1300|1405|1485|1525|1515|1425|1335|1260|1230|1180|1150|1145||1145|1155|1150|||1145|1145|1145|1140|1130|1165|1170|1160|1145|1130|1160|1175|1175|1180|1155|1140|1145|1150|1130|1130|1115|1100|1095|1095|1105|1105|1100|1115|1115|1105|1090|1100|1095|1090|1095|1095|1090|1075|1090|1070|1085|1080|1080|1075|1065|1080|1080|1070|1070|1070|1070|1070|1070|1080|1095|1095|1085|1100|1105|1100|1095||1085|1090|1085|1100|1095|1095|1090|1080|1100|1090|1085|1085|1090|1100|1130|1130|1120|1125|1115|1110|1095|1095|1090|1085|1085|1080|1070|1065|1070||1070|1070|1080|1075|1080|1080|1090|1115|1110|1095|1085|1085|1085|1085
06832|1163264|/equities/pt-pakuan-tbk|JKSE||496|496|500|500|498|494|488|484|482|482|490|492|498|488|492|490|505|500|||555|444|480|498|500|510|510|520|510|510|510|505|515|525|535|||540|540|550|550|560|555|550|550|||550|545|550|550|565||570|555|560|555|555|590|595|580|595|620|555|||||||565|600|600|655|525||610|490|510|520|520|520|530|545|545|550|525|540|||540|545|535|540|540|590|570|570|565|570|550|570|570|580|580|600|600||595|600|||620|560|595|615|600|600|610|610|620|635|635|630|635|640|660|665|685|730|585|670|680|700|690|700|690|725|680||670|620|650|||665|690|695|700|655|630|700|700|715|710|740|735|700|765|715|720|725|580|690|685|705|595|625|635|665|730|585|675|540|432|570|565|580|580|585|610|585|590|565|575|615|605|565|560|555|550|555|545|540|555|560|570|595|605|615|555|444|540|545|540|530||535|540|545|565|555|560|575|595|580|585|605|615|645|540|432|565|560|560|570|580|585|580|595|595|605|585|600|615|655||670|665|665|705|650|675|765|615|494|396|400|394|396|398
06833|101533|/equities/pakuwon-jati-t|JKSE/MSCI_EEM_SMALLCAP||420|400|394|392|394|376|376|374|372|376|366|368|374|374|380|384|388|390|||396|404|400|404|404|408|406|402|396|390|394|386|382|386|388|||394|394|400|398|392|378|380|376|||384|400|404|388|392||402|394|394|398|398|400|400|392|400|406|408|||||||432|428|420|428|428||424|422|422|408|406|408|404|408|412|410|410|410|||406|408|408|408|408|408|406|408|410|410|412|418|416|426|422|424|428||414|420|||416|410|408|414|414|420|414|422|416|420|414|414|420|426|430|436|454|446|444|448|444|444|444|444|438|440|442||454|452|446|||434|430|432|424|428|422|420|404|402|398|406|414|420|422|426|416|412|422|428|430|426|426|418|418|420|416|420|428|414|412|410|418|420|420|416|408|404|392|400|400|402|410|424|418|398|410|414|420|418|420|424|430|426|418|420|424|422|428|438|438|438||432|436|442|440|436|434|438|442|442|450|450|444|442|440|442|448|456|450|452|450|462|464|462|458|466|464|460|460|468||476|478|474|472|470|480|486|488|482|490|474|478|480|486
06834|1155744|/equities/palma-serasih-pt|JKSE||143|142|142|142|145|147|147|144|147|148|143|142|146|145|143|147|143|146|||146|149|141|143|144|152|153|148|151|156|158|150|150|151|151|||154|154|154|154|154|152|155|156|||149|156|158|149|149||150|151|147|151|150|153|154|150|150|150|149|||||||151|152|153|151|150||154|156|151|157|159|155|155|160|162|158|159|160|||161|161|161|164|160|159|155|149|148|149|149|148|144|150|146|147|150||151|152|||154|154|152|153|147|148|149|150|152|153||154|155|155|155|156|158|158|155|151|145|138|133||134|133|133||133|134|134|||133|130|133|128|128|134|126|130|131|130|129|136|134|135|130|131|127|133|138|130|129|128|132|135|136|136|135|134|133|132|132|135|136|132|132|135|137|138|138|135|138|136|135|134|134|133|133|137|139|134|136|140|141|141|140|139|138|134|134|134|128||130|128|129|126|127|132|130|137|131|140|139|133|133|138|137|135|130|135|134|134|134|134|135|133|135|139|133|139|136||135|132|140|140|140|141|140|141|141|137|135|143|139|137
06835|1174977|/equities/pam-mineral-tbk-pt|JKSE||214|222|216|212|214|216|220|222|222|206|208|197|199|199|204|250|190|185|||185|198|171|181|189|192|194|199|208|192|186|192|190|149|149|||145|147|150|150|146|143|144|143|||146|149|148|150|149||156|161|155|153|157|163|165|147|150|152|154|||||||156|160|156|147|149||161|164|169|169|170|173|170|170|169|177|179|187|||172|170|170|170|169|168|172|170|174|180|187|189|170|170|173|186|190||187|192|||194|195|200|193|192|195|181|189|200|204|202|204|212|212|214|214|212|214|216|214|216|216|228|236|230|216|212||208|216|214|||210|210|220|212|212|216|208|208|218|214|232|242|250|250|224|226|224|230|232|238|224|230|242|268|230|226|230|234|236|228|226|242|242|250|254|244|250|246|268|266|300|296|302||326|294|236|176|164|165|168|164|177|159|158|158|161|154|159|168|175||174|177|184|200|202|204|202|200|208|202|202|202|206|202|204|206|210|208|208|206|204|204|200|204|208|212|214|210|200||210|222|218|226|226|226|230|232|230|248|232|228|236|236
06836|101534|/equities/pan-brothers-t|JKSE||16|15|16|15|16|16|16|16|16|16|16|16|16|17|17|16|15|14|||15|16|17|17|17|17|17|17|17|17|17|16|17|18|19|||20|20|20|20|20|20|22|22|||22|21|21|22|21||23|25|24|22|20|19|18|17|18|19|21|||||||22|24|26|28|31||34|37|41|45|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50
06838|1174310|/equities/panca-anugrah-wisesa-tbk-pt|JKSE||65|65|65|63|67|67|70|68|66|65|67|67|65|61|61|65|64|63|||64|64|62|66|63|63|67|68|67|67|68|70|67|67|68|||73|69|69|75|74|74|69|70|||70|72|73|69|70||66|63|66|60|57|57|57|57|58|61|62|||||||62|63|70|75|75||78|78|77|78|77|77|79|78|77|73|73|73|||71|68|62|67|62|61|56|56|57|55|53|53|56|53|55|58|64||60|60|||57|55|55|53|54|53|53|55|55|56|56|54|57|58|58|55|56|56|56|58|54|57|58|62|62|62|63||63|60|62|||63|62|63|63|62|60|60|64|59|65|72|74|77|72|75|79|79|81|78|86|85|83|82|78|83|83|86|86|83|81|78|81|85|84|83|80|84|80|85|84|84|86|81|82|82|80|85|87|89|89|95|87|93|93|85|87|90|96|106|103|108||112|114|106|97|104|114|106|98|91|91|84|78|71|74|75|71|76|78|80|76|79|80|84|78|75|79|79|72|66||62|61|59|59|59|59|54|54|55|54|55|58|58|55
06839|1057073|/equities/panca-budi-idaman|JKSE||438|440|436|438|438|436|434|432|432|438|438|440|436|438|442|442|432|422|||438|444|442|450|454|448|428|414|418|422|444|461.25|1860|1835|1820|||1795|1920|1915|1755|1755|1735|1750|1755|||1660|1695|1685|1655|1625||1625|1545|1550|1565|1565|1565|1565|1535|1545|1535|1560|||||||1600|1575|1520|1490|1475||1470|1480|1480|1480|1435|1445|1440|1425|1430|1430|1445|1425|||1450|1400|1400|1390|1405|1420|1435|1410|1420|1425|1420|1420|1415|1415|1415|1415|1415||1440|1405|||1395|1410|1385|1390|1410|1420|1415|1410|1390|1400|1395|1400|1375|1375|1370|1380|1390|1375|1365|1360|1355|1345|1350|1355|1350|1345|1330||1325|1330|1315|||1290|1305|1305|1310|1310|1330|1320|1305|1335|1330|1320|1335|1340|1345|1350|1330|1340|1340|1340|1345|1350|1350|1350|1360|1385|1380|1400|1365|1360|1370|1370|1375|1380|1375|1380|1380|1385|1385|1400|1395|1405|1410|1415|1405|1405|1410|1425|1405|1410|1400|1405|1405|1410|1415|1415|1420|1415|1410|1415|1425|1445||1445|1430|1435|1440|1440|1440|1445|1450|1455|1450|1450|1455|1465|1465|1475|1470|1485|1475|1470|1465|1465|1460|1460|1480|1485|1480|1470|1475|1475||1480|1465|1495|1495|1495|1490|1495|1495|1500|1505|1510|1510|1495|1510
06840|943654|/equities/panca-global-s|JKSE||70|69|70|68|69|69|71|69|67|69|70|70|68|69|69|68|67|68|||69|69|70|78|81|122|91|90|92|92|92|90|89|89|87|||89|88|89|90|91|91|92|93|||87|87|87|88|89||89|90|90|89|93|88|92|106|79|84|83|||||||83|83|92|97|93||105|107|110|111|118|116|116|116|118|118|120|123|||132|135|136|138|138|135|140|139|142|143|135|136|140|145|141|146|148||149|156|||154|158|165|168|165|170|160|164|167|160|159|159|163|164|159|167|170|171|170|168|173|173|171|171|174|174|174||170|169|166|||163|157|159|144|143|144|145|150|153|153|155|165|162|160|162|169|171|174|175|170|171|171|189|198|206|210|230|206|210|206|208|208|204|202|212|208|204|202|204|208|216|212|212|222|232|240|240|296|238|246|248|260|254|256|248|260|300|304|302|302|306||316|316|312|316|320|322|324|326|326|326|326|328|328|330|330|330|344|336|340|340|354|356|356|386|310|314|328|330|328||344|322|338|384|370|296|330|360|370|382|404|412|424|490
06841|1168365|/equities/panca-mitra-multiperdana-tbk-pt|JKSE||224|220|226|220|220|232|220|218|214|208|192|188|186|188|185|185|185|188|||190|204|202|206|206|206|212|204|212|212|214|222|220|220|216|||214|218|220|214|218|208|206|210|||208|220|224|226|228||240|240|246|258|268|272|282|294|294|282|278|||||||286|284|284|288|292||302|302|302|304|308|318|346|356|334|320|308|308|||302|304|294|300|304|302|306|320|290|302|308|316|334|346|356|348|396||424|452|||388|384|382|394|390|410|374|376|360|388|374|370|384|372|348|324|320|316|306|306|302|306|306|296|304|272|272||262|264|264|||260|254|260|260|258|260|262|264|272|270|274|274|278|276|274|282|270|272|272|278|274|270|268|274|280|276|288|296|300|308|306|296|308|320|326|286|284|282|354|334|360|350|400|394|316|254|250|254|264|260|266|264|268|264|264|264|264|262|270|268|268||270|270|268|266|270|272|272|272|274|278|274|272|266|276|272|270|270|270|278|280|280|280|280|280|278|280|280|276|270||274|276|272|274|274|280|280|288|296|288|282|300|302|302
06842|101535|/equities/panin-financia|JKSE/MSCI_EEM_SMALLCAP||344|344|358|364|348|346|322|314|314|316|306|306|306|308|312|312|302|292|||296|308|298|326|330|344|350|344|358|344|344|364|388|368|358|||304|288|294|288|288|288|292|298|||294|294|294|292|282||292|284|276|290|290|294|300|284|294|298|294|||||||302|312|306|310|292||284|288|282|296|254|248|252|250|256|250|256|248|||250|246|244|252|254|258|260|260|260|262|264|266|266|264|262|264|264||264|262|||258|256|256|254|256|258|256|258|258|262|264|264|272|272|276|272|278|266|268|268|266|264|264|264|264|264|268||264|266|262|||262|262|264|264|266|268|264|262|262|268|274|270|272|276|276|272|264|268|270|278|268|268|266|264|264|270|262|264|260|262|256|262|266|262|268|264|264|262|272|270|274|270|268|262|260|266|266|272|268|268|274|278|278|278|276|278|280|276|284|290|292||284|282|282|286|284|286|284|282|290|290|288|296|304|300|296|302|292|290|290|292|294|298|298|300|296|302|300|300|306||306|312|312|306|302|310|314|314|302|306|290|298|306|310
06843|101537|/equities/panin-sekurita|JKSE||1655|1645|1645|1645|1650|1640|1655|1635|1695|1895|1875|1860|1815|1750|1770|1720|1685|1680|||1680|1670|1675|1690|1695|1685|1680|1680|1680|1665|1670|1670|1685|1680|1690|||1680|1670|1680|1665|1665|1650|1660|1660|||1635|1670|1680|1645|1650||1650|1620|1630|1630|1625|1630|1620|1620|1630|1630|1640|||||||1645|1630|1635|1630|1630||1620|1625|1620|1635|1610|1615|1605|1605|1605|1610|1615|1615|||1620|1605|1605|1615|1620|1630|1625|1630|1620|1630|1640|1640|1630|1635|1650|1660|1675||1675|1650|||1650|1645|1635|1635|1635|1630|1620|1645|1655|1670|1650|1675|1690|1680|1680|1680|1685|1675|1670|1675|1690|1670|1660|1650|1660|1650|1640||1615|1625|1625|||1625|1620|1625|1625|1620|1615|1615|1610|1620|1630|1630|1605|1630|1620|1605|1605|1625|1625|1625|1630|1590|1575|1580|1575|1560|1555|1560|1565|1560|1560|1555|1570|1560|1575|1580|1590|1585|1595|1610|1650|1660|1660|1675|1685|1675|1690|1695|1705|1710|1710|1715|1715|1710|1715|1715|1720|1715|1715|1715|1715|1715||1715|1715|1720|1715|1715|1715|1715|1715|1720|1720|1715|1720|1720|1720|1715|1720|1725|1715|1715|1715|1720|1720|1720|1725|1725|1725|1725|1735|1730||1735|1740|1725|1730|1730|1730|1735|1745|1745|1745|1735|1745|1755|1785
06844|101536|/equities/paninvest|JKSE||915|930|930|935|900|900|880|880|875|865|860|850|840|845|850|855|845|840|||855|860|875|885|890|900|910|880|900|865|895|900|940|940|925|||860|870|870|845|850|835|840|840|||850|850|845|860|860||860|850|850|860|860|865|875|860|885|900|885|||||||915|915|900|920|920||945|950|985|995|865|860|855|855|865|860|860|860|||865|870|865|865|870|870|870|870|870|870|875|885|875|875|880|890|885||870|865|||855|860|845|855|850|850|845|850|855|845|855|895|915|985|995|1005|1005|995|995|995|980|990|995|995|990|980|985||985|985|985|||985|990|985|985|980|990|990|980|980|980|985|990|990|985|1005|990|995|985|985|985|975|975|975|975|985|985|985|990|980|985|975|965|960|995|1005|990|980|985|995|995|995|1000|995|1000|1000|1010|1010|1010|1010|1020|1035|1035|1035|1025|1015|1015|1015|1010|1025|1030|1035||1025|1020|1025|1030|1035|1040|1045|1040|1050|1060|1055|1055|1080|1075|1075|1070|1060|1060|1050|1055|1065|1060|1060|1075|1075|1090|1080|1070|1095||1100|1100|1115|1100|1105|1105|1110|1120|1085|1085|1075|1100|1115|1120
06845|101538|/equities/panorama-sentr|JKSE||400|398|394|394|390|386|384|384|384|384|390|388|386|386|388|388|388|390|||398|398|402|406|410|406|406|402|406|406|398|394|400|400|404|||410|412|412|412|416|408|402|396|||392|384|378|372|370||368|372|376|378|380|382|392|400|400|398|410|||||||420|414|420|438|432||440|438|450|442|444|440|432|420|432|446|446|446|||450|456|456|458|458|488|498|488|498|476|460|454|438|426|432|428|424||398|392|||400|394|392|400|408|400|400|396|400|420|440|446|448|446|444|440|450|448|454|452|434|438|440|505|525|520|547.03||623.8|671.79|676.59|||690.98|686.18|686.18|662.19|643|662.19|647.8|638.2|643|628.6|638.2|643|662.19|647.8|652.59|623.8|633.4|628.6|643|619|633.4|652.59|633.4|633.4|633.4|609.41|652.59|643|652.59|647.8|643|638.2|652.59|652.59|643|638.2|633.4|609.41|619|604.61|585.42|609.41|638.2|657.39|638.2|657.39|662.19|700.58|729.37|748.56|767.76|762.96|767.76|753.36|748.56|734.17|724.57|729.37|753.36|753.36|767.76||786.95|767.76|743.77|714.97|734.17|743.77|738.97|743.77|734.17|710.18|734.17|724.57|714.97|710.18|719.77|762.96|791.75|810.94|830.14|810.94|830.14|806.15|815.74|796.55|743.77|719.77|719.77|710.18|743.77||743.77|738.97|700.58|700.58|714.97|710.18|710.18|705.38|710.18|714.97|714.97|714.97|719.77|724.57
06846|991136|/equities/paramita-bangun-sarana-tbk-pt|JKSE||282|284|284|284|282|284|280|280|282|282|280|280|290|290|290|288|288|290|||288|296|294|296|296|298|298|300|294|296|292|294|296|294|292|||294|294|296|296|296|296|294|294|||294|294|298|298|298||298|294|294|296|296|296|298|296|300|300|296|||||||296|296|296|298|298||296|292|292|292|292|290|290|290|290|288|290|290|||292|294|294|294|294|294|294|292|294|296|298|298|298|300|300|300|302||298|300|||300|300|300|298|302|302|302|300|300|300|300|300|302|302|302|304|306|306|304|304|304|304|306|306|306|306|306||306|308|306|||304|304|308|314|362|354|346|348|350|350|326|314|314|312|318|316|318|310|318|318|318|320|320|320|318|322|324|324|322|322|322|326|328|354|348|332|344|342|354|332|348|350|352|350|350|348|356|344|340|336|336|336|342|338|334|332|330|334|332|332|330||320|336|336|338|332|324|324|324|322|338|340|358|360|362|360|364|372|370|362|368|366|366|364|370|362|366|362|362|364||362|360|362|360|362|358|358|360|358|360|358|362|360|356
06847|101540|/equities/pelangi-indah|JKSE||85|84|84|85|85|83|85|85|83|84|84|85|83|85|84|82|79|81|||80|84|83|83|84|83|83|81|80|83|91|93|93|93|94|||99|99|101|102|103|105|113|100|||103|105|84|81|83||84|84|82|84|84|82|82|82|84|86|87|||||||90|86|80|79|83||101|104|105|105|105|102|104|104|106|106|104|101|||102|100|100|102|103|100|102|103|103|103|100|103|101|101|105|106|111||111|110|||113|115|115|116|116|118|119|121|120|124|124|125|126|125|126|126|123|123|124|124|124|124|125|128|130|125|119||120|116|116|||117|118|117|117|117|119|122|126|124|128|128|128|130|128|128|130|129|129|130|130|128|129|130|129|131|133|133|135|135|134|131|131|131|132|132|129|131|131|134|136|140|139|140|141|137|142|144|145|149|150|152|152|152|156|150|155|153|168|151|165|174||175|186|160|139|141|141|143|135|131|132|134|131|133|132|132|134|131|130|133|133|135|135|136|137|137|136|136|138|135||135|136|136|134|132|134|131|134|134|137|131|135|137|138
06848|101541|/equities/pelat-timah-nu|JKSE||272|268|272|274|278|286|284|266|256|254|250|244|248|250|252|254|254|252|||254|260|262|272|272|290|292|286|286|300|312|312|308|316|310|||320|330|346|322|286|302|314|344|||338|358|412|374|376||396|426|496|456|416|410|390|418|400|380|392|||||||370|338|374|414|460||510|565||||||625||520|430|344|||276|262|262|258|258|260|264|264|268|272|266|266|264|266|268|270|252||248|252|||254|256|250|264|266|268|278|276|280|284|284|290|292|294|292|290|300|304|304|306|316|316|318|322|316|318|312||304|316|310|||316|316|318|320|314|314|314|314|310|326|334|332|340|340|340|342|334|334|338|336|338|340|342|342|344|342|342|350|350|346|356|358|358|356|366|346|336|334|346|350|348|352|356|354|348|354|356|354|356|358|360|356|364|362|360|360|362|362|362|368|364||368|370|366|362|374|374|370|368|374|376|376|382|382|380|384|396|394|400|404|410|410|410|412|416|412|418|424|426|430||424|424|424|430|430|434|434|428|422|432|436|422|434|438
06849|101542|/equities/pelayaran-nasi|JKSE||59|59|59|56|56|55|57|56|55|55|55|54|52|52|51|53|51|50|||50|50|50|57|63|63|63|60|64|63|61|63|63|64|64|||64|65|64|63|63|64|63|61|||63|64|63|66|67||69|70|69|69|69|67|71|68|70|69|68|||||||65|66|65|66|65||68|69|69|66|67|67|66|66|66|64|65|63|||64|63|63|64|64|65|64|64|64|65|65|64|64|64|65|65|65||64|65|||66|65|64|65|64|63|64|65|63|67|67|67|68|69|73|73|70|71|64|64|65|65|65|66|67|66|68||65|66|68|||62|63|64|63|62|62|63|56|58|60|64|65|67|68|68|68|69|70|69|69|70|71|71|71|70|70|70|70|71|71|73|72|71|69|71|69|68|68|69|70|70|69|71|72|69|70|69|69|69|69|69|72|74|76|75|70|70|71|71|73|75||74|71|75|77|77|78|82|84|81|74|72|72|76|71|71|72|71|73|73|73|72|74|75|75|70|68|70|70|71||73|76|62|62|62|62|63|63|62|65|64|63|62|62
06850|101253|/equities/pelayaran-nell|JKSE||460|464|454|454|452|456|458|454|454|454|454|464|468|454|452|436|434|444|||462|454|456|462|462|460|448|450|454|448|454|452|458|462|458|||464|466|454|450|442|440|434|440|||436|450|460|468|472||470|466|484|490|494|498|500|505|505|500|500|||||||505|505|498|505|500||500|520|530|530|525|530|530|520|515|510|505|515|||515|500|510|510|515|515|515|515|510|515|498|494|490|492|492|488|490||490|496|||490|498|496|505|515|515|498|486|490|494|492|500|520|515|520|525|530|525|525|535|510|498|500|510|505|505|498||486|486|488|||490|488|480|470|474|492|474|462|474|478|492|500|510|505|500|510|520|515|525|520|520|505|500|500|515|515|525|520|525|530|530|530|525|535|525|515|515|496|500|520|535|550|530|510|500|505|505|525|540|530|525|540|540|525|510|500|505|505|535|540|530||530|545|575|590|615|600|615|625|595|600|585|600|590|570|590|595|595|590|580|575|570|565|580|595|605|585|560|560|555||565|575|565|560|560|595|590|625|630|590|600|560|595|630
06851|1056131|/equities/pelita-samudera|JKSE||444|442|442|444|446|448|448|446|442|442|444|444|444|440|434|420|420|408|||408|404|404|406|412|414|412|414|420|420|424|432|490|480|484|||478|474|478|476|464|466|468|450|||448|448|448|446|448||456|484|494|496|498|496|496|494|500|498|505|||||||500|500|498|498|498||505|500|500|505|505|505|505|505|500|490|490|488|||490|488|486|488|488|490|492|490|490|490|494|494|486|488|488|488|490||488|488|||492|498|492|496|498|500|498|500|496|494|500|500|510|510|520|515|520|520|510|505|510|510|510|510|505|500|510||505|500|505|||500|505|482|482|482|480|480|476|478|478|488|494|494|494|496|496|496|498|496|496|496|500|500|505|500|505|505|510|505|498|500|505|500|505|505|500|505|500|520|565|570|575|565|560|550|560|565|575|575|575|580|580|580|585|570|560|555|540|555|570|575||560|570|585|590|600|610|600|605|610|570|565|560|565|560|560|560|560|565|560|565|570|565|570|575|575|580|580|570|570||570|570|565|570|560|575|580|610|620|610|615|640|660|605
06852|101250|/equities/p-graha-lestar|JKSE||111|116|117|116|115|111|114|111|116|108|115|115|114|111|115|115|112|113|||116|116|112|110|111|117|115|111|120|118|118|116|119|116|118|||119|118|117|124|124|119|117|124|||125|122|117|125|125||120|120|127|122|124|129|129|119|140|139|139|||||||136|138|141|145|144||135|136|144|142|142|142|140|142|140|142|148|142|||142|143|143|140|142|144|145|145|150|148|148|149|150|145|149|144|144||148|151|||152|141|141|141|141|141|141|139|147|144|141|144|152|150|145|142|150|145|140|141|140|136|135|145|143|146|146||149|149||||149|146|145|150|150|154|153|151|151|149|149|150|140|139|149|150|150|151|161|153|166|169|169|168|166|164|169|170|172|172|172|168|175|173|171|170|167|167|163|167|172|173|173|185|160|156|165|165|170|168|168|168|170|169|169|166|165|167|172|172|167||168|167|168|181|179|175|176|174|175|176|171|168|178|185|185|180|185|183|184|185|182|183|193|191|190|183|183|184|180||195|195|197|195|197|197|199|199|199|199|200|200|198|204
06853|101531|/equities/p-jaya-ancol|JKSE||740|720|715|715|715|695|675|675|660|665|660|660|650|640|640|640|625|625|||645|645|640|655|650|650|655|650|655|645|655|650|655|650|655|||680|670|670|680|670|650|655|640|||640|655|655|650|635||640|620|690|820|830|850|830|820|850|845|865|||||||890|885|875|885|885||905|905|900|895|890|890|885|890|885|890|880|880|||895|900|880|910|960|950|950|945|945|955|965|965|970|975|965|980|975||970|955|||955|965|960|990|990|970|950|945|960|965|970|995|995|990|1000|1000|1000|1015|1020|1015|1015|1030|1000|960|960|950|945||950|950|970|||935|930|910|930|920|940|940|930|945|940|940|940|945|950|945|945|945|940|950|945|930|940|955|950|945|945|940|945|950|940|940|945|970|975|980|960|925|925|940|935|920|930|925|925|925|920|905|940|945|945|970|1020|980|840|825|810|805|805|815|810|810||805|800|805|810|805|810|815|815|815|820|815|820|820|805|825|835|830|830|835|840|840|840|840|845|855|855|850|845|855||850|860|860|865|855|865|860|860|855|855|835|855|850|890
06854|101549|/equities/pp-persero|JKSE/MSCI_EEM_SMALLCAP||416|388|392|400|404|332|332|342|312|302|290|286|290|288|298|300|284|278|||310|328|328|342|348|352|348|338|346|338|340|346|354|362|356|||368|366|370|376|372|368|366|370|||382|398|400|398|406||420|410|412|422|428|436|440|414|436|430|428|||||||448|454|446|460|462||482|500|505|515|525|540|530|555|510|490|494|496|||505|498|500|510|462|478|496|486|490|500|505|515|505|530|515|560|560||450|422|||410|420|410|404|404|412|414|416|410|416|420|432|440|450|450|454|458|452|452|456|454|450|452|448|452|448|450||428|446|458|||458|500|510|510|505|530|540|515|510|505|525|535|550|545|555|565|555|585|600|570|570|575|585|600|610|605|610|585|585|575|570|575|585|580|585|595|560|560|565|565|590|605|615|640|675|695|685|700|730|720|755|750|775|735|715|710|745|675|720|755|755||770|755|785|810|765|795|760|730|730|770|785|725|755|725|645|635|580|555|585|580|595|605|585|595|590|600|585|575|580||570|575|575|570|540|530|560|555|595|580|595|600|605|605
06855|998095|/equities/perdana-bangun-pusaka-tbk-pt|JKSE||895|910|895|900|920|990|985|970|895|930|950|950|915|915|910|905|905|905|||1025||1025|965|1095|1000|1000|975|915|1000|910|900|940|925|960|||940||||||1070|1070||||1020|1020|1020|||1070|1035|975|950|1010|1005|1030|1035|1035|990|995|||||||1080|1100|1015|1030|1040||1030|1165|1010|1015|1035|1025|1010|1045|1005|1065|1045|1015|||1060|1165|1040|1120|1135|1095||1100|1040|1015|1000|1105|990||1050||1015||1000|980|||1010|1000|1020|965|1010|985|1015|1005||1055|1065|1065|1005|1080||1090|1080|1040|1040|1060|1035|1015|995|1000|1000|1010|1005||1015|1010|1010|||1100|1100|1025|1060|1060|1060|1080|1070|1140|1100|1120|1300|1275|1300|1285|1290|1220|1210|1135|1140|1140|1200|1190|1190|1175|1290|1300|1275|1295|1255|1260|1185|1200|1225||1240|1275|1280|1290|1285|1290|1295|1350|1360|1390|1275|1315|1380|1430|1415|1360|1310|1370|1375|1385|1375|1385|1385|1375|1395|1395||1380|1355|1395|1395|1395|1465|1500|1550|1560|1495|1500|1510|1470|1475|1475|1430|1430|1420|1540|1540|1565|1565|1500|1525|1540|1520|1520|1515|1600||1805|1750|1400|1365|1355|1310|1360|1410|1465|1490|1490|1455|1645|1730
06856|101543|/equities/perdana-gapura|JKSE||88|86|85|87|87|85|85|83|84|87|84|83|80|79|79|79|76|71|||72|75|75|76|76|77|80|82|83|84|84|85|85|87|87|||85|86|86|88|89|87|86|86|||87|87|89|88|88||89|85|84|85|85|87|88|83|85|87|87|||||||91|90|89|90|89||94|91|92|93|93|92|92|92|92|91|93|92|||92|91|91|91|91|92|92|92|93|93|92|93|92|93|93|92|93||92|93|||92|92|92|93|93|94|93|92|92|93|94|93|94|95|96|96|96|97|96|97|94|95|95|95|95|96|94||94|94|94|||94|94|94|94|94|94|95|93|94|95|95|95|97|97|97|96|98|98|98|98|97|97|97|97|98|98|99|98|97|97|99|98|98|98|99|99|96|96|93|93|94|94|94|95|89|92|93|94|95|96|97|97|98|96|96|97|98|96|99|99|99||97|97|97|98|97|98|95|97|97|97|99|100|99|100|101|100|100|100|100|101|101|102|102|102|102|103|102|101|104||103|103|103|105|102|101|102|102|102|104|103|100|101|103
06857|101544|/equities/perdana-karya|JKSE||348|350|350|350|344|348|350|350|348|350|348|348|350|340|344|346|348|348|||346|346|342|344|348|346|346|348|348|346|320|320|320|312|322|||316|316|316|320|316|322|320|318|||320|318|318|318|312||320|312|316|316|314|314|314|310|322|328|310|||||||320|320|320|320|322||330|332|332|334|338|338|336|340|340|338|342|346|||342|348|346|342|348|344|346|350|348|352|352|350|350|350|350|350|350||348|344|||350|350|356|360|360|356|356|356|356|352|358|360|360|362|368|368|366|372|364|364|368|362|368|362|362|364|364||360|362|360|||360|364|360|364|362|366|360|366|366|366|366|366|370|370|368|370|358|354|354|350|348|352|350|346|348|348|346|348|350|348|348|336|330|334|332|330|314|310|314|312|320|318|320|318|324|324|322|322|322|322|336|340|342|338|344|346|346|348|344|350|342||346|346|344|352|348|352|350|348|352|350|350|350|366|366|368|366|366|374|376|374|376|374|372|372|376|376|376|374|380||376|370|370|372|374|380|380|382|390|390|394|350|334|336
06858|1156527|/equities/perintis-triniti-properti-pt|JKSE||113|112|112|114|114|114|114|111|109|107|111|111|108|108|108|106|106|106|||107|107|107|108|109|111|110|112|114|113|113|114|112|113|112|||113|113|114|116|116|115|115|117|||115|115|119|121|118||121|121|122|123|123|123|122|123|123|124|123|||||||119|123|123|123|125||130|129|135|132|131|130|129|129|128|131|131|130|||133|131|133|136|136|137|138|137|137|139|136|136|136|138|138|138|139||136|141|||139|144|145|145|147|150|150|151|151|148|150|152|152|155|158|154|156|154|156|161|160|162|158|164|167|170|169||175|147|148|||147|147|152|155|155|160|157|161|150|162|171|172|186|171|169|175|185|188|200|176|178|197|218|162|200|149|111|112|111|113|118|120|120|122|122|120|120|119|122|123|124|128|129|128|125|127|126|127|132|133|138|139|138|137|136|141|144|150|153|155|156||158|157|155|152|159|158|161|161|163|165|168|168|167|168|168|168|168|168|167|166|166|166|169|167|169|167|167|172|172||179|185|154|160|159|161|182|183|181|192|193|195|195|200
06859|101530|/equities/p-gas-negara-t|JKSE/MSCI_EEM_SMALLCAP||1580|1560|1520|1515|1625|1610|1600|1600|1590|1545|1540|1540|1545|1555|1530|1505|1430|1410|||1420|1440|1400|1435|1435|1590|1605|1585|1620|1590|1580|1635|1610|1635|1580|||1590|1565|1575|1515|1495|1485|1480|1520|||1520|1500|1505|1515|1460||1470|1320|1280|1320|1325|1370|1340|1350|1375|1390|1370|||||||1375|1370|1365|1340|1355||1360|1355|1340|1350|1320|1335|1285|1280|1240|1235|1195|1165|||1135|1115|1115|1120|1120|1105|1090|1115|1125|1135|1160|1175|1180|1165|1180|1175|1170||1150|1160|||1155|1155|1140|1135|1160|1165|1115|1130|1130|1135|1125|1115|1120|1150|1140|1140|1165|1155|1140|1135|1135|1130|1135|1160|1145|1135|1140||1130|1130|1100|||1100|1100|1105|1095|1065|1080|1090|1080|1090|1105|1105|1105|1125|1115|1125|1120|1115|1135|1130|1145|1140|1145|1135|1140|1145|1125|1135|1130|1130|1125|1125|1115|1140|1210|1235|1235|1230|1220|1255|1270|1335|1325|1345|1335|1335|1360|1365|1385|1385|1400|1400|1385|1390|1400|1395|1355|1340|1360|1360|1375|1375||1375|1385|1385|1380|1375|1390|1385|1390|1380|1405|1435|1345|1355|1355|1355|1390|1350|1350|1355|1375|1395|1460|1455|1450|1450|1500|1525|1490|1495||1485|1460|1390|1405|1400|1395|1400|1395|1390|1385|1380|1385|1365|1370
06860|101488|/equities/london-sumatra|JKSE/MSCI_EEM_SMALLCAP||825|805|810|810|815|840|835|820|815|810|810|800|800|795|795|795|765|755|||765|790|800|810|820|830|825|825|820|805|800|835|845|850|845|||860|860|875|890|880|865|875|875|||865|895|895|895|885||865|870|845|855|860|845|860|860|860|870|885|||||||925|930|925|905|900||895|905|905|895|910|925|915|920|915|885|895|895|||880|875|880|865|865|870|845|835|825|830|840|855|840|850|845|855|850||850|840|||830|845|840|840|845|845|835|850|850|860|855|860|865|875|880|880|895|900|885|885|890|885|895|900|905|900|890||890|890|880|||880|880|890|875|875|875|875|875|885|895|900|895|905|900|910|915|920|925|920|925|930|925|920|925|935|930|935|940|920|925|915|910|915|920|930|925|935|915|915|900|910|910|920|915|905|920|920|950|975|975|980|975|980|985|985|985|980|980|995|1010|1015||1025|1015|1030|995|990|990|985|990|995|1000|995|990|990|995|1010|1020|1025|1025|1025|1020|1020|1025|1025|1015|1015|1025|1025|1025|1040||1065|1030|1030|1035|1040|1015|1040|1045|1055|1050|1025|1015|1040|1065
06861|101546|/equities/petrosea-tbk|JKSE||8900|9000|8950|8850|8750|8800|8925|9075|8750|8875|8425|8300|7725|7850|8100|8250|8150|8275|||8200|8650|8350|8750|9300|7975|7875|7725|8100|7650|6750|6750|6850|8300|7950|||8950|8975|8725|8900|8975|8500|7100|6975|||6850|7225|6950|6275|6100||5575|5700|5275|4790|4470|4420|4390|4470|4540|4700|4410|||||||4480|4390|4350|4090|4070||4210|4280|4260|4340|4330|4410|4280|4430|4460|4630|4700|4700|||4790|4790|4690|4710|4780|4780|4820|4800|4750|4760|4770|4870|4850|4890|4990|4720|4520||4600|4980|||5175|5375|5200|5050|4850|4810|4780|4770|5050|5250|5450|5750|5125|4950|5250|4700|4660|4430|4580|4810|4880|4510|5300|5550|5675|5800|5675||5250|5400|5525|||5600|5850|5825|6000|6050|6025|5575|5825|6100|6100|7000|7200|6300|5250|4200|4150|4070|3970|3900|3940|3820|3720|3700|3720|3760|3850|3880|3980|4000|4070|4100|4070|4010|4240|4130|3760|3830|3900|3870|3800|3950|4200|4250|3900|3620|3650|3540|3360|3250|3270|3040|3080|3090|3090|3080|2990|2880|3010|3100|3200|3220||3210|3210|3230|3290|3240|3270|3240|3250|3200|3260|3310|3360|3390|3440|3500|3460|3430|3430|3400|3370|3390|3430|3410|3340|3480|3610|3620|3620|3630||3660|3660|3640|3670|3670|3610|3680|3680|3700|3730|3690|3780|3900|3820
06862|1116267|/equities/phapros|JKSE||350|344|350|344|342|340|342|340|334|334|332|326|326|324|326|332|326|322|||328|326|334|312|306|314|366|400|410|440|442|446|486|488|484|||488|492|498|484|484|488|490|492|||492|494|496|498|498||492|490|496|496|498|496|496|500|498|500|505|||||||520|510|510|515|515||520|555|550|545|635|515|510|515|515|520|515|515|||515|515|515|510|515|520|515|520|510|520|515|520|530|520|515|515|515||525|520|||525|525|520|515|525|530|520|515|530|545|550|555|555|555|560|575|580|565|565|565|580|585|600|620|635|620|620||640|665|690|||685|700|850|825|670|580|575|585|545|560|565|560|615|705|585|560|560|560|555|550|550|555|545|545|555|550|545|550|550|550|550|555|550|555|600|550|550|545|605|610|610|610|620|625|625|625|630|625|630|630|635|635|640|640|640|645|645|645|655|635|650||640|655|655|665|665|670|670|665|670|670|675|665|675|675|670|670|670|670|670|670|680|680|675|670|680|675|685|690|690||690|680|690|680|680|690|685|690|690|680|685|685|680|685
06863|101254|/equities/pikko-land-dev|JKSE||24|23|21|21|20|20|20|19|18|17|18|18|17|18|17|17|17|17|||18|18|17|17||17|17|17|18|18|17|18|18|18|19|||20|20|19|18|18|17|18|18|||18|18|17|17|||16|16|16|15|14|15|16|17|18|19|21|||||||23|25|26|28|31||34|37|41|45|50|50|50|50|||50|||||50||50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|51|51|51|51|50|50|52|50|51|51|51|51|50|50|50|50|52|54|55|55|54|54|54|58|58|59|67|50|50|50|50|50|51|51|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|50|50|51|51|50|50|50|51|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50
06864|1165603|/equities/pinago-utama-tbk-pt|JKSE||1470|1465|1435|1430|1420|1445|1430|1460|1420|1415|1430|1450|1450|1420|1420|1410|1425|1490|||1500|1470|1530|1530|1500|1460|1435|1435|1470|1470|1460|1460|1450|1430|1435|||1405|1425|1420|1415||1405|1400|1405|||1410|1410|1400|1430|1425||1425|1425|1410|1390|1680|1770|1685|1600|1605|1600|1560|||||||1645|1450|1445|1445|1450||1500|1555|1510|1475|1450|1460|1410|1400|1405|1405|1415|1400|||1460|1450|1450|1430|1430|1430|1430|1435|1445|1430|1420|1440|1440|1435|1420|1435|1425||1430|1415|||1415|1420|1415|1420|1420|1460|1440|1400|1435|1415|1410|1425|1400|1395|1405|1405|1395|1400|1410|1405|1390|1400|1400|1405|1420|1410|1410||1400|1385|1385|||1385|1390|1390|1385|1395|1400|1395|1370|1380|1370|1400|1395|1390|1390|1380|1395|1400|1390|1385|1400|1390|1400|1380|1375|1390|1395|1400|1395|1370|1385|1385|1405|1450|1515|1730|1550|1525|1495|1520|1520|1415|1415|1505|1395|1360|1400|1390|1400|1375|1380|1350|1380|1370|1390|1390|1395|1400|1400|1375|1410|1410||1400|1400|1380|1380|1405|1420|1420|1425|1385|1380||1400|1395|1370|1395|1370|1360|1425|1375|1370|1455|1385|1390|1365|1340|1365|1350|1400|1360||1370|1360|1340|1340|1350|1345|1340|1325|1305|1320|1300|1300|1340|1360
06865|101255|/equities/pioneerindo-go|JKSE||970|970|975|970|1000|980|970|980|980|1020|975|950|970|990|980|895|1005|805|||855|830|850|975|1030|995|1020|830|865|885|900|865|935|865|830|||905|915|980|1000|885|935|980|1000|||1055|1145|1170|1165|1155||1215|1185|1185|1150|1190|1240|1260|1290|1375|1445|1610|||||||1290|1035|1100|1165|1225||1220|1250|1250|1250|1305|1270|1285|1280|1330||1370|1315|||1315|1315|1330|1300|1395|1385|1345|1385|1350|1425|1350|1390|1345|1330|1350|1395|1400||1790|1500|||1570|1695|1800|1975|2050|2250|2270|2190|2190|2180|2300|2020|2230|2240|2320|2160|2260|2400|3200|||2560|2560|2630|2480|2630|2600||2590|2860|2870|||3150|3170|3500|3500|3590|3590|3600|3960|3990|4430|4470|4600|4700|5100|5475|6075|5525|5025||||||||4570||3660|2930|2350|1885|1510|1490|||1540|||||1565|||1655|1620|1800|1800|1775|1715|1710|1500|1695|1790|1890|1600|1545|1510||1550|1625||||1500|1550||1630|1625|1675|||1610|1805|1880||1515||1720||1685|1775|1780|1775|1835|1995|1890|1725|1725|1770||||1760|1755|1755|1685|1685|1715|1745|1795|1795|1795|1795||1770|1775
06866|1166256|/equities/planet-properindo-jaya-pt|JKSE||18|19|19|19|19|19|19|19|19|19|19|18|17|18|19|19|19|19|||19|19|19|19|19|20|20|20|20|19|19|19|19|19|18|||17|18|19|19|20|20|20|20|||20|20|20|20|20||19|19|20|20|20|20|21|21|21|21|21|||||||21|21|20|20|21||23|23|25|25|25|25|25|24|25|25|26|26|||26|26|26|26|26|26|26|26|27|26|25|25|25|25|25|25|25||25|25|||25|25|24|25|25|25|25|23|24|24|23|24|25|25|25|25|27|26|27|26|26|26|27|28|28|27|27||28|28|28|||28|27|27|27|27|27|27|27|26|27|28|28|28|28|28|29|28|29|29|30|29|29|29|29|30|30|28|27|27|27|27|27|27|27|27|27|27|27|27|28|28|28|28|29|29|28|29|29|29|29|29|29|29|29|29|30|29|30|30|31|30||30|30|31|33|33|30|30|33|31|30|29|29|32|32|33|33|32|31|30|31|31|31|31|31|31|29|30|29|27||28|27|27|30|32|31|32|30|29|29|29|27|29|32
06867|101256|/equities/plaza-indonesi|JKSE|||2590|2590|2590|2590|||2590|2590|2590|2590|||2590|2600||2600|||||2600||2610|2620|2630|2660|2640|2640|2640|2660|2670|2670|2700|2680|||2680|||2680||||2680|||2680|2680|2680|2680|2670||2660||2660||2650|2650|2650|2650|||2720|||||||2720|2720||2730|2740||2740|2740|2740|2740|2740|2680|2680|2760|2660|2600|2610|2610|||2680|2590|2610|2690|2650|2670|2670|2690|2640|2660|2650|2660|2650|2640|2640|2660|2650||2610|2670|||2640|2640|2630|2640|2660|2630|2620|2660|2690|2650|2650|2640|2680|2710|2700|2710|2650|2650|2690|2690|2690|2670|2670|2660|2690|2680|2700||2700|2750|2580|||2620|2650|2640|2630|2660|2730|2720|2790|2680|2790|2810||2810|2800|2800|2780|2860|2880|2800|2850|2890|2890|2840|2880|2880|2870|2810|2830|2890|2760|2860|2930|2820|2840|2860|2860|2900|2970|3090|3090|2960|2940|2970|3020|2920|2980|2970|3030|3000|3030|3090|3130|3460|2980|2970|3010|3330|3330|3290|3480|3510||3790|3680|3560|3390|3300|3110|2930|2650|2640|2750|2800|2700|2690|2700|2700|2700|2700|2700|2680|2560|2600|2660|2670|2530|2600|2600|2640|2640|2530||2580|2520|2480|2570|2590|2270|2320|2270|2300|2310|2280|2390|2250|2250
06869|1117907|/equities/pollux-investasi|JKSE||725|705|700|695|690|690|645|665|660|650|635||||690|690|695|700|||||||||700|680|680|685|685|685||||||685||||690||695|695|||685|690||700|700||710|705|700|695|700|700|700|705|690|695|745|||||||745|745|745|745|745||735|725|725|775|745|730||755|745|745|750|750|||745|720|745|755|730|775||760|725|780||800|755|760|750|750|765||765|755|||765|720|760|755|750|730|755|785|780|760|710|735|800|825|780||765|750|765|740|765|780|870|705|825|825|805||||805||||||||||805|805|795|825||830|840|845|845|845|840||850|||810|805|805|||805||810|810|815|835|805|805|825|830|830|835|||835|835|||850|870|||800|800|800|800||800|800|800|800|785|775|770||785|800|790|785|765|795|800|800|805|790|770|835|800|750|750||800|775|750|765|780|790|780|745|755|760|750|750|750||750|760|765|775|760|760|755||770|770|780|750|765|
06870|1088678|/equities/pollux-properti|JKSE|||||||||||112|107|111|112|109|116|120|118|116|||123|122|120|123|121|119|124|122|125|118|121|115|130|132|129|||132|127|133|130|132|136|131|132|||137|136|134|133|134||131|135|137|132|129|132|131|129|131|128|129|||||||125|135|133|135|136||140|140|141|140|141|141|141|140|140|141|140|141|||142|142|144|140|140|143|140|144|141|141|145|142|140||||152||145|148|||143|149|144|149|150|145|143|143|146|146|147|149|149|146|148|150|151|150|153|155|157|161|165|147|152|153|149||147|149|145|||146|149|149|149|148|150|148|142|144|143|150|150|155|154|152|158|158|158|159|157|149|153|148|148|150|152|150|152|150|149|147|147|147|147|147|148|149|145|150|145|149|150|155|153|153|151|151|148|153|153|154|150|152|153|150|151|150|151|151|150|150||149|149|155|161|165|174|175|177|178|185|183|181|181|181|180|183|182|183|180|180|183|181|184|189|183|188|188|190|190||184|184|183|188|185|186|187|180|180|180|175|183|183|172
06871|101548|/equities/polychem-indon|JKSE||105|104|102|102|102|101|101|101|106|105|104|104|102|101|100|99|99|101|||105|106|106|108|104|119|118|123|120|127|125|127|126|127|126|||130|130|126|128|128|130|128|128|||125|124|124|118|121||125|122|120|120|122|120|122|120|126|127|130|||||||131|131|132|131|130||133|132|135|135|136|135|133|134|136|134|134|133|||135|136|137|137|136|136|136|136|134|138|140|140|140|137|137|136|136||138|136|||134|135|137|138|135|136|136|136|137|140|132|137|139|138|141|142|139|137|135|136|135|136|137|140|139|137|136||137|133|133|||136|139|139|137|138|139|137|133|134|132|142|143|144|144|149|145|144|148|144|147|145|145|144|146|144|149|148|148|149|145|146|142|141|143|148|147|146|142|147|153|153|144|148|148|146|148|148|147|150|152|150|150|156|153|151|150|153|153|153|148|151||150|150|150|151|152|150|152|150|152|152|153|153|154|153|155|152|156|156|150|149|155|156|153|153|154|154|155|155|157||156|157|158|159|160|157|160|156|154|153|152|145|155|155
06872|1097904|/equities/pool-advista-finance|JKSE||9|9|9|8|9|8|9|9|9|9|9|9|9|9|8|9|10|10|||10|10|10|10|10|9|10|10|9|9|10|10|11|11|10|||11|11|10|10|10|10|11|10|||10|9|9|9|9||10|11|12|13|14|15|16|17|18|20|22|||||||24|26|28|31|34||37|41|45|||50|||50|||50|||||50|50|||||||50||||||||||||||||||50||||||||50||||50||50|50|50||||||50||||||50||50|50||||50|50||50|50|50|50||50|50|50||50|50|50||||50|50|50||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50||50|50||50||50|50|50|||50|50||50|50|||50|50|50||50|50|50|50|50|50|50|50|50||50||50|
06873|101257|/equities/pool-advista-i|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06874|1055263|/equities/pembangunan-perumahan|JKSE||67|65|67|68|71|64|64|69|55|51|51|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|55|57|56|61|62|||62|64|66|68|66|67|65|64|||65|67|65|65|69||73|72|73|74|74|74|74|72|76|76|73|||||||77|79|78|80|79||83|86|88|86|87|88|89|90|89|84|85|84|||85|83|82|86|81|82|84|82|84|83|85|84|83|89|89|92|100||80|79|||78|77|76|76|77|78|77|76|76|78|77|78|80|79|80|79|80|80|78|79|79|77|82|80|80|80|81||79|79|77|||76|77|78|77|77|78|78|77|77|75|79|79|79|80|81|83|82|83|84|82|84|83|85|84|85|85|88|86|83|84|84|83|84|85|85|86|84|80|83|86|89|94|94|95|94|93|95|98|99|98|99|99|101|98|97|98|100|97|100|101|100||100|99|101|103|100|102|100|99|101|103|106|104|105|102|99|100|98|97|98|97|99|100|97|97|98|99|99|99|99||99|101|102|101|97|97|98|99|99|99|99|99|100|101
06875|953597|/equities/pp-properti-tbk-pt|JKSE||11|11|11|12|11|10|10|11|10|10|9|9|10|10|9|8|7|7|||8|9|8|8|8|8|8|9|10|10|10|11|11|11|11|||11|11|10|11|10|9|8|9|||10|11|12|13|14||15|16|15|14|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50
06876|1163262|/equities/pt-pradiksi-gunatama-tbk|JKSE||310||310|310|310||310|||||310||310||||314|||320||322|324|336|340||342|340|340|340|340|338|338|338|||338||342||||346|346|||346|348|350|350|352||352|350|356|366|372|376|378|384|386|386|388|||||||390|390|390|398|||404|404|410|412|412|412|400|414|412|408|408|408|||414|408|412|402|404|416|418|400||410|414|402|406|408|408||436|||436|||436|404|410||438|438|438|436|424|432|436|426|428|428|426|428|412|416|416|416|420|420|428|414|408|432|420||416|416|400|||400|428|408|428|420|440|440|442|444|446|446|446|460|450|452|466|452|460|460|454|452|442|446|448|450|448|444|436|438|444|438|418|420|422|424|426|424|426|424|422|418|428|422|420|430|440|438|470|472|462|468|474|468|454|474|474|464|466|470|472|478|||470|490|490|466|496|492|480|466|482|484|482|464|478|476|474|470|470|468|470|482|472|472|476|476|478|464|466|454||442|446|458|480|476|480|472|474|470|470|474|488|496|498
06877|101258|/equities/prasidha-aneka|JKSE||82|81|82|82|80|82|82|82|82|83|84|84|82|83|83|83|83|81|||81|80|80|81|81|80|80|81|81|82|84|85|85|85|85|||88|91|92|86|87|90|95|77|||79|80|74|81|82||85|85|84|85|86|87|86|88|90|90|90|||||||93|94|85|84|87||98|102|103|103|105|106|107|104|104|106|109|103|||105|107|105|104|107|105|107|106|107|109|106|107|103|105|104|106|102||104|157|||140|106|106|108|108|110|116|117|122|114|108|111|116|116|118|120|129|131|118|121|116|119|117|120|133|114|85||90|93|96|||96|97|97|99|99|99|98|101|104|122|128|138|137|137|140|143|147|148|150|140|139|158|174|143|112|130|126|94|70|76|77|78|78|80|80|87|83|82|92|93|93|84|86|81|87|80|85|86|86|84|88|84|86|85|86|87|86|85|90|90|88||85|85|86|86|88|88|89|88|88|87|90|89|88|88|86|88|88|86|84|87|87|90|90|87|87|80|81|82|81||79|86|86|85|84|84|84|78|90|95|99|97|99|99
06878|1096064|/equities/pratama-abadi-nusa|JKSE||5575|5300|5100|5100|5000|4880|4840|4900|4940|4910|4920|4900|4940|5075|4950|4870|4840|4740|||4880|4930|4930|4930|4980|5000|4970|4920|5075|5075|5125|5125|5275|5475|5475|||5575|5600|5600|5350|5325|4900|4890|4900|||4900|4890|4840|4750|4730||4930|5000|5000|5150|5250|5275|5175|5125|5350|5375|5625|||||||5550|5525|5475|5525|5350||5575|5450|5525|5500|5325|5200|5200|5150|5150|5250|5250|5450|||5250|5225|5250|5125|5200|5250|5250|5300|5125|5250|5300|5525|5475|5525|5600|5550|5700||5500|5300|||4890|4900|4850|4950|4890|4840|4840|4850|4800|4840|4700|4620|4670|4550|4570|4630|4580|4550|4500|4460|4580|4500|4700|4840|4910|4900|5025||4900|4820|4820|||4780|4650|4780|5025|4960|5425|5375|5100|5075|5875|4700|4550|4500|4670|4690|4600|4700|4500|4370|4300|4640|4650|4640|4650|4670|4690|4490|4530|4520|4370|4150|4160|4140|4270|4290|4230|4060|4160|4370|4350|4500|4530|4560|4530|4580|4010|4230|4200|4300|4200|4650|4650|4670|4760|4480|4760|4890|4930|5075|4940|4830||4670|4720|4600|4180|4090|4060|4070|4050|4050|4130|3760|3320|3500|3590|3580|3610|3570|3680|3790|3770|3600|3570|3580|3100|3010|3050|2880|2400|2310||2190|2200|2030|1930|1840|1790|1890|1835|1800|1800|1800|1805|1695|1700
06879|1156724|/equities/pratama-widya-tbk-pt|JKSE||895|890|880|890|895|895|895|900|910|915|915|900|895|885|885|880|880|875|||875|880|885|885|880|885|885|880|885|885|890|890|895|900|905|||915|910|915|915|920|915|915|930|||940|940|940|945|940||945|935|930|940|950|950|935|930|930|930|935|||||||935|945|940|945|930||930|925|920|920|925|930|935|940|940|935|925|915|||915|910|910|915|925|925|925|925|920|920|915|915|910|915|925|935|930||930|935|||940|940|940|935|935|940|940|935|930|935|935|935|935|940|940|940|945|940|945|945|940|950|950|950|960|970|975||975|975|970|||970|965|970|975|965|970|975|975|970|965|975|975|970|970|970|965|970|975|965|965|960|950|945|950|955|955|965|955|945|940|935|940|940|935|930|920|915|905|900|900|905|900|905|900|890|905|910|920|920|930|935|945|940|940|930|910|900|950|1000|1005|1010||1010|1005|1010|1020|1010|1020|1015|1020|1020|1015|1025|1025|1025|1030|1040|1050|1050|1045|1035|1045|1050|1030|1005|1010|1015|995|1000|995|1000||995|1005|1010|1005|1000|1000|1010|1000|1010|1015|1015|995|985|970
06880|101550|/equities/prima-alloy-st|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97||101|98|||97|97|97|96|96|96|96|96|96|97|97|97|97||97|97|97|96|96|96|100|103|103|104|104|106|105||105|106|106|||103|105|108|105|107|108|107|106|105|109|117|119|123|127|129|131|129|132|126|139|115|119|119||120|120|121|123|122|130|122|120|125|120|124|120|127|127|124|119|118|122|126|124|118|125|131|130|127|124|130|132|137|138|130|132|137|130|134|134|145||149|150|145|149|150|149|150|150|153|148|152|159|146|150|141|140|135|140|139|124|132|131|134|137|137|140|135|135|135||137|140|147|146|151|152|155|153|157|159|163|161|162|160
06881|1177038|/equities/prima-andalan-mandiri-tbk-pt|JKSE||5450|5400|5375|5350|5325|5275|5275|5250|5200|5275|5250|5175|5250|5250|5200|5275|5200|5175|||5275|5275|5250|5250|5325|5350|5350|5350|5375|5300|5400|5400|5400|5350|5400|||5400|5325|5300|5375|5400|5300|5025|5350|||5450|5975|5950|6000|6025||6000|5900|5975|5900|5850|5975|5950|5900|5925|5900|5925|||||||5825|5850|5825|5825|5750||5800|5825|5900|5925|5900|5900|5875|5875|5825|5825|5875|5800|||5875|5925|5900|5875|5850|5850|5750|5825|5775|5875|5800|5750|5850|5950|5975|5975|5950||5975|5975|||5925|5900|5850|5825|5825|5800|5800|5800|5700|5600|5600|5700|5575|5650|5800|5800|5750|5800|5625|5625|5525|5575|5525|5525|5625|5500|5650||5650|5625|5625|||5500|5400|5475|5475|5475|5450|5400|5400|5450|5350|5425|5325|5275|5275|5275|5200|5200|5275|5250|5275|5250|5325|5250|5225|5550|5475|5550|5525|5600|5675|5625|5450|5525|5625|5625|5525|5525|5400|5675|5675|5675|5675|5625|5575|5450|5400|5350|5300|5175|5200|5250|5175|5200|5275|5250|5275|5200|5025|5325|5500|5500||5500|5250|5350|4950|4730|4640|4560|4570|4600|4600|4480|4510|4450|4500|4530|4570|4540|4530|4530|4560|4600|4650|4670|4450|4450|4530|4530|4380|4440||4460|4500|4520|4360|4460|4450|4620|4780|4850|4870|4930|4900|5150|5125
06882|1057208|/equities/prima-cakrawala-abadi|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|52|50|50|50|50|50|54|56|57|58|58|56|59|64|57|60|65|68|71|73|71|70|70|72|77|80|79|81|77|88|72|80|89|66|83|89|96|90|90|97|82|61|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50||50|50
06883|1163501|/equities/prima-globalindo-logistik-tbk|JKSE||97|96|95|96|94|93|94|93|92|93|93|94|94|91|91|92|93|91|||90|91|91|90|92|92|92|91|90|91|90|89|92|91|92|||91|90|92|93|93|93|92|92|||92|92|93|94|93||94|95|94|94|93|94|95|93|95|93|93|||||||93|92|89|88|87||87|89|89|88|92|91|87|86|88|89|89|89|||88|89|89|90|89|89|89|94|94|94|95|95|95|96|97|97|98||98|97|||98|99|99|99|99|99|99|100|99|99|99|100|102|101|102|102|103|101|101|102|101|101|100|102|102|101|102||102|101|102|||103|103|98|97|98|99|99|101|100|102|101|102|102|101|101|102|102|101|102|102|102|102|101|101|102|102|102|106|103|106|107|107|106|105|102|105|107|102|101|101|100|101|102|102|103|102|101|103|102|108|101|102|101|102|102|102|102|103|102|103|104||103|102|102|100|101|102|101|100|100|101|101|101|102|100|100|100|102|101|101|102|102|101|101|101|100|100|101|101|101||100|102|103|102|103|103|106|100|100|107|107|110|122|123
06884|962001|/equities/primarindo-asia-infrastructure-tbk|JKSE||79|78|78|78|78|77|77|77|78|78|77|76|77|77|76|77|77|76|||76|80|80|81|81|80|83|81|81|80|80|79|80|79|79|||79|80|78|78|79|80|79|78|||79|80|84|81|79||80|80|83|83|83|85|85|84|84|83|82|||||||81|81|81|80|81||82|84|84|86|85|92|82|82|82|83|85|85|||87|88|88|86|87|87|88|89|89|89|91|89|90|87|87|91|91||89|87|||89|89|91|90|87|87|92|94|95|97|97|96|96|96|99|100|102|97|95|97|96|93|94|101|100|92|91||90|90|90|||90|91|87|86|86|91|89|89|88|94|95|95|95|95|95|95|96|98|99|99|100|99|98|101|103|104|104|105|109|111|114|132|134|131|130|127|133|135|135|140|135|138|136|138|141|150|149|145|130|130|124|124|92|98|87|85|85|83|80|85|85||84|83|84|86|85|83|84|82|82|84|85|86|85|83|81|83|86|83|83|84|84|86|85|87|87|87|83|89|88||85|83|82|83|76|74|75|75|75|76|76|81|81|84
06885|994054|/equities/prodia-widyahusada-tbk-pt|JKSE||2890|2940|2940|2820|2880|2950|2870|2850|2870|2820|2830|2730|2760|2840|2900|2910|2900|2880|||2930|2950|2910|3030|3020|3050|3050|3000|3100|3130|3010|3010|3050|3170|3170|||3110|3000|3100|3080|3100|3050|3020|3000|||3100|3150|3230|3230|3280||3280|3260|3360|3380|3520|3540|3470|3570|3680|3710|3720|||||||3870|3900|3840|3860|3870||3900|3900|3960|4000|4030|4100|4220|4160|4180|4200|4240|4200|||4330|4500|4390|4520|4520|4600|4610|4630|4610|4650|4660|4740|4710|4720|4720|4900|4950||4970|4950|||4880|4970|4960|4960|4990|5050|5100|5200|5175|5275|5250|5200|5175|5200|5225|5300|5450|5350|5400|5375|5400|5325|5400|5350|5400|5350|5375||5400|5375|5400|||5350|5375|5400|5400|5375|5350|5300|5275|5375|5200|5275|5200|5300|5400|5475|5475|5500|5575|5600|5600|5700|5600|5575|5575|5700|5575|5600|5625|5525|5600|5575|5700|5650|5700|5925|6075|6325|6275|6425|6400|6400|6250|6450|6450|6375|6475|6450|6500|6575|6575|6400|6600|6475|6350|6300|6450|6450|6500|6450|6400|6400||6700|6500|6450|6325|6325|6300|6275|6350|6300|6300|6350|6225|6325|6200|6325|6225|6300|6275|6250|6300|6325|6250|6125|6100|6000|6125|6050|5950|5950||5925|6025|6225|6200|6350|6350|6275|6075|6175|6150|6125|6000|6600|6050
06886|986049|/equities/protech-mitra-perkasa-tbk-pt|JKSE||122|122|120|122|121|123|130|120|110|110|||||||||||||||||||||119|109|113|139|148|||147|143|140|136|138|136|136|132|||135|133|125|122|120||122|125|124|126|124|127|127|122|126|122|116|||||||118|116|118|112|106||||||||||||||||||||||119|100|116|153|148|151|145|147|153|153|148||147|147|||141|142|143|140|141|146|144|141|139|142|143|140|142|142|140|138|137|141|140|142|143|143|144|139|138|136|140||137|146|165|||154|156|144|137|136|138|135|138|134|133|135|137|138|138|141|138|143|138|137|141|136|135|133|138|134|136|149|150|151|135|140|146|137|135|136|140|136|135|131|130|152|144|151|150|162|159|166|185|184|181|191|182|179|191|169|171|168|171|184|186|185||186|184|194|193|181|194|198|202|200|194|190|199|210|204|208|206|216|208|220|224|260|238|222|202|198|208|191|191|187||212|208|193|195|188|196|172|167|158|159|163|161|158|159
06887|101259|/equities/provident-agro|JKSE||396|400|402|412|396|394|400|396|398|406|410|412|400|396|406|398|400|390|||384|396|372|382|380|388|382|390|400|408|388|392|396|400|396|||396|408|404|394|380|390|396|396|||400|400|402|398|398||422|424|428|446|450|460|454|460|464|438|444|||||||418|422|360|378|376||416|416|414|422|418|420|444|446|464|470|430.598|432.529|||449.907|428.667|420.943|405.496|424.805|422.874|419.012|424.805|432.529|434.46|430.598|426.736|432.529|434.46|428.667|419.012|422.874||393.91|424.805|||457.631|446.045|444.114|461.493|453.769|461.493|465.355|467.286|457.631|457.631|473.078|473.078|467.286|480.802|471.147|480.802|497.215|511.697|511.697|531.006|550.316|559.97|574.452|603.416|608.244|608.244|622.726||603.416|579.28|622.726|||632.38|627.553|613.071|550.316|511.697|511.697|497.215|432.529|428.667|442.183|459.562|457.631|497.215|516.524|413.219|415.15|415.15|415.15|413.219|422.874|417.081|417.081|424.805|424.805|428.667|436.391|440.252|426.736|415.15|424.805|428.667|434.46|442.183|444.114|451.838|453.769|446.045|444.114|451.838|455.7|461.493|461.493|463.424|467.286|461.493|478.871|480.802|492.388|480.802|475.009|480.802|475.009|478.871|478.871|476.94|478.871|482.733|478.871|487.56|497.215|492.388||492.388|502.042|511.697|506.87|516.524|516.524|497.215|492.388|497.215|502.042|502.042|492.388|492.388|487.56|492.388|502.042|511.697|506.87|521.352|526.179|535.834|535.834|535.834|531.006|531.006|531.006|540.661|540.661|535.834||569.625|545.488|535.834|545.488|545.488|555.143|564.798|574.452|559.97|559.97|559.97|579.28|584.107|584.107
06888|101588|/equities/star-petrochem|JKSE||50|50|50|50|50|50|50|50||50|50|50||50|50|54|50||||50||50||50|50|50|||50|50|50|50||50|||50|50|50|50|50|50|50|50|||54|50|50|50|||50|50|52|52|52|52|52|53|53|52|52|||||||53|54|54|55|55||60|58|73|71|79|79|79|79|80|80|80|80|||82|83|83|83|90|86|89|89|86|86|91|87|92|93|93|94|97||94|97|||95|95|97|99|99|99|99|100|100|100|100|100|100|101|101|101|101|101|102|104|105|105|109|106|106|106|106||107|107|108||||108|108|107|108|109|109|109||109||109|109|109|109|110|110|110|110|110|113|113|113|113|113||113|113|113|113|114|114|114|114|118|115|115|113|115|115|115|115|115|120|115|115|116|116|116|116||119|118|118|119|120|120|120|120|120|120||120|116|117|121|121|121|121|121|124|121|125|130|147|125||126||129|129|129|129|133|129|131||131|134|135|136|||135|136|136|136||136||136|136|136|137|137|134
06889|1010638|/equities/pt-cahayasakti-investindo-sukses|JKSE||39|36|34|32|31|29|28|26|24|22|20|19|20|19|18|17|17|18|||18|20|22|24|26|28|31|34|37|41|45|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|51|50|50|50|50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|51|50|51|51|51|50|50|50|51|50|50||51|51|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|51|51|50|51|51|51|51|51|51|51|52|51|53|54|53|53|53|55|56|53|53|54|54|54|54|55|54|54|56|55|56|55|57|57|56|57|55|56|57|56|58|58|58||58|57|57|58|58|58|57|58|59|59|58|58|59|60|59|60|58|58|60|60|61|60|60|61|61|60|61|61|61||63|62|60|60|61|60|60|61|62|61|63|61|62|62
06890|1075239|/equities/pt-dafam-property|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|51|51|51|51|51|52|52|52|52|||52|52|52|51|51|51|51|53|52|52|52|53|53|53|52|51|52||52|53|||53|53|54|54|54|54|55|55|56|59|59|60|60|63|64|65|63|63|63|62|64|66|66|64|67|50|53||53|54|54|||53|52|53|53|53|52|52|52|52|52|54|54|54|56|55|59|60|61|61|61|61|62|63|63|62|63|64|65|65|63|63|64|65|66|65|63|64|63|65|65|66|66|66|65|65|67|66|67|66|67|67|66|66|65|66|66|69|65|66|65|66||66|67|65|66|66|65|66|65|66|66|67|67|66|68|68|68|69|69|70|69|69|69|69|69|68|69|69|69|69||69|71|70|68|68|70|68|70|69|71|69|74|74|73
06891|1097269|/equities/pt-jaya-bersama|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06892|1088204|/equities/pt-kendaraan-terminal|JKSE||675|675|670|670|670|670|675|660|665|660|670|685|670|670|655|660|720|705|||700|690|685|695|700|680|675|680|685|685|670|670|670|675|680|||685|685|680|675|685|670|660|655|||655|660|655|650|620||635|630|665|680|680|690|690|685|700|705|700|||||||710|710|700|695|695||690|695|695|695|700|705|695|705|705|700|700|695|||700|700|695|690|700|695|710|710|715|720|720|695|690|695|695|700|695||695|705|||705|690|690|690|700|690|690|695|695|695|690|700|710|710|715|715|715|720|715|710|710|705|710|715|715|705|710||715|710|705|||720|725|725|730|720|725|720|705|710|715|715|720|715|715|720|725|725|720|730|730|725|725|720|725|725|725|730|735|730|730|730|730|730|725|710|725|725|710|715|745|750|735|745|725|730|760|695|695|695|695|685|695|690|690|695|690|695|695|700|700|710||700|700|710|720|715|710|705|705|710|725|720|720|735|740|745|750|750|750|750|750|765|765|750|760|775|775|775|775|775||760|780|760|755|770|780|775|765|755|760|745|755|760|765
06893|1010639|/equities/pt-pelayaran-tamarin-samudra-tbk|JKSE/MSCI_EEM_SMALLCAP||8|8|8|7|6|5|5|5|5|5|5|5|5|5|5|5|6|6|||6|6|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7||7|7|||7|7|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|9|9|9|9||9|9|8|||9|9|9|9|8|8|8|8|7|8|8|8|8|8|8|8|8|8|8|8|8|9|9|9|8|8|8|8|8|8|8|8|9|9|8|9|8|9|8|9|9|9|9|10|10|9|10|10|10|9|9|9|9|9|9|9|9|9|9|9|9||9|9|9|10|9|8|9|10|10|10|10|10|10|10|10|9|9|9|9|9|8|9|10|11|10|9|8|7|6||6|6|6|6|5|5|5|6|6|7|7|7|7|7
06894|1078226|/equities/pt-sarimelati-kencana|JKSE||238|240|242|260|234|232|232|232|232|238|240|240|238|238|242|244|246|246|||246|242|236|244|238|240|240|236|234|228|236|234|234|252|252|||248|256|250|252|246|252|254|250|||262|254|254|260|260||276|282|274|272|280|282|278|280|280|276|278|||||||280|280|278|280|278||292|298|300|296|300|300|302|302|300|304|302|308|||308|308|306|310|306|304|306|306|304|322|322|332|334|340|340|340|340||344|342|||344|352|342|342|342|340|350|348|348|350|352|362|368|370|370|380|372|372|368|372|368|364|372|374|374|372|368||370|370|370|||368|374|370|372|372|370|370|370|368|368|370|370|368|386|398|400|404|400|410|412|410|410|414|410|406|408|408|410|410|410|410|412|410|416|416|412|410|406|406|412|420|422|422|416|414|414|420|422|420|420|416|422|420|418|416|424|420|418|424|424|428||422|420|426|428|422|420|426|420|418|422|422|420|424|428|438|442|444|446|440|444|448|446|456|430|428|416|414|418|422||426|432|426|426|418|418|416|418|414|416|410|412|430|428
06895|101578|/equities/sierad-produce|JKSE||960|955|955|960|960|930|925|945|945|985||970||980|955|960|960|960|||960|960|955|950|1000|980|825|900|970|900|900|900|965|965|970|||1000|955|955|1000||1000|900|900|||900|900|900|735|740|||740|775||765|790|780|780||770|815|||||||805|795|780|855|855||900|920|920|940|950|950||950|950|960||960|||970|980|970|970|985|970|965|970|960|970||955||950|945|975|945||970|970|||980|995|975|1010|960|980|960|1045|995|980|985|1000|1005|1005|1065|1010|1010|1005|1020|1005|1015|1115|1220||||||1350|1300|1105|||1115|1150|1115|1350|1345|1365|1285|1290|1310|1300|1200|1160|1000|975||980|980|1005|1005|1050|1005|1015|1040|1135|1150|1140|1100|960|960|1000|950|955|950|955|950|||1040|1060|930|930|920|1015|1185|1000|1075||1095|1095|970|1040|1020|1100|1025|1015|840|850|890||890|900||900|895|900|885|920|875|||880|870|930|925|935|940|935|950||980|925|935|945|945|970|955|975|995|1020|975|985||1010|990|990|975|960|955|980|985|1035||1010|1035|1050|1100
06896|1076784|/equities/pt-surya-pertiwi|JKSE||540|530|520|520|515|510|510|505|505|505|498|498|494|498|498|496|490|488|||490|515|515|515|520|525|525|525|525|520|520|520|525|535|535|||535|535|540|535|535|535|535|530|||540|535|535|540|535||550|535|545|545|545|555|550|565|555|550|560|||||||580|575|565|565|560||550|555|550|555|545|545|545|545|555|545|540|545|||550|540|545|540|545|545|540|535|540|540|545|550|555|550|555|555|550||550|550|||555|555|550|550|550|555|555|545|545|555|545|555|560|560|570|570|570|565|565|565|560|560|555|560|555|555|555||560|555|550|||550|545|555|555|555|560|560|550|550|555|560|555|560|555|555|555|555|560|555|555|555|580|585|585|590|595|590|580|580|575|570|565|570|565|560|560|560|555|565|560|560|570|570|565|560|560|565|570|575|570|575|580|585|580|580|580|580|585|590|590|585||580|580|580|580|580|580|585|580|575|580|580|585|580|585|590|590|590|595|585|585|585|585|580|590|590|590|590|590|595||600|595|595|600|595|600|600|595|590|590|590|580|590|590
06897|101251|/equities/p-tempuran-ema|JKSE||166|168|158|162|163|163|164|161|161|164|153|151|152|153|153|152|155|148|||151|153|153|153|155|154|152|151|154|155|155|156|160|154|155|||152|156|152|156|155|150|153|155|||153|153|156|156|154||154|146|147|150|152|152|155|155|157|159|158|||||||166|165|166|163|160||167|170|163|165|162|161|158|158|160|158|157|157|||158|160|160|158|160|162|161|161|163|163|165|166|164|162|163|163|164||168|165|||163|162|165|159|162|165|166|167|164|171|177|164|170|173|175|185|179|180|162|164|158|157|164|166|170|160|162||156|161|169|||157|159|155|145|144|138|146|145|142|144|150|152|148|149|150|149|149|149|153|154|153|152|155|153|152|157|159|161|166|154|153|139|143|147|151|152|151|150|155|152|150|151|156|159|157|159|160|160|162|162|164|167|166|165|166|164|167|168|171|171|163||164|164|166|164|166|172|164|156|163|165|167|169|171|166|166|169|172|169|163|177|179|190|192|199|197|212|236|236|250||254|252|256|262|262|264|270|272|278|278|280|272|270|282
06898|1084863|/equities/pt-trimuda-nuansa|JKSE||144|143|143|145|145|145|144|145|137|138|139|135|134|135|137|139|138|142|||139|142|138|148|152|159|160|156|158|161|163|162|162|163|166|||170|157|160|163|161|164|159|163|||159|159|168|178|179||185|180|185|189|193|188|187|192|193|199|196|||||||202|200|200|196|199||230|238|252|222|236|256|220|228|216|222|204|189|||204|212|202|175|166|170|171|166|174|176|175|174|180|180|150|142|147||146|162|||168|169|181|184|190|189|189|195|194|194|193|197|199|197|198|197|199|202|202|212|197|199|199|202|204|202|198||193|196|198|||200|200|198|199|199|212|214|206|214|200|199|204|208|210|214|220|216|222|218|224|238|232|208|222|228|226|234|197|198|190|193|191|192|191|192|192|181|182|186|190|191|191|199|199|195|200|202|202|206|206|212|206|210|214|212|208|202|214|230|224|216||218|214|226|230|230|232|270|200|208|210|210|218|222|224|236|242|242|244|246|250|242|244|246|244|244|248|254|250|260||262|260|258|256|272|274|266|270|272|268|268|270|270|266
06899|1123886|/equities/pt-wahana-interfood|JKSE||119|118|117|116|117|120|116|117|117|117|124|119|117|119|117|115|110|126|||124|126|128|136|134|138|135|145|149|144|140|159|155|159|159|||150|150|152|153|157|156|159|159|||158|156|158|157|156||156|157|160|162|160|166|186|192|197|198|204|||||||208|212|199|216|220||186|195|198|264|218|190|182|180|169|165|160|161|||163|162|158|159|161|161|158|161|156|160|161|159|159|161|164|158|162||164|164|||161|162|155|157|159|155|158|158|157|158|167|168|168|168|167|171|170|173|169|165|177|181|180|172|174|173|174||175|174|174|||169|160|176|179|171|165|176|167|164|173|167|170|171|175|175|182|184|190|182|163|155|150|151|152|153|156|156|156|152|155|150|153|154|155|155|155|155|152|158|159|158|155|154|153|155|152|153|152|151|151|152|157|155|157|155|156|158|155|151|153|150||152|150|148|156|156|156|168|160|171|168|190|188|188|188|199|202|200|198|197|199|198|197|191|199|216|222|222|222|222||222|218|228|224|224|234|224|226|226|228|220|222|224|218
06900|101260|/equities/pudjiadi---son|JKSE|||||452|452||452|||||||||||||||||||450|||||450|||||||||||||450|||||||||||450|||450|||||||||||||||||450||||||||||||||||||||||||450||||||||||450|||||||||||450||||||||430||430|||||||||||430|||||392||392||392|||||||||||||||||||||||||||||||||||||||||||||||||||||392||392|||||||||||||||392|||||||||||||||392||||||||||392||||||
06901|101551|/equities/pudjiadi-prest|JKSE||246|248|246|248|236|240|230|500|480|438|400|400|400|400|400|400|400|400|||402|402|400|402|400|390|412|380|346|316|288|262|278|308|342|||378|380|382|388|394|398|408|414|||424|436|442|446|450||454|460|480|480|488|488|490|500|510|510|510|||||||510||525|525|525||525|525|525|535|545|550|535|535|545|535|535|545|||545|545|550|540|545|535|545|545|545|535|530|585|555|565|570|570|565||575|555|||550|555|570|550|600|600|620|610|610|600|600|620|630|640|640|635|635|620|605|610|610|610|615|625|615|625|630||585|580|570|||555|550|525|575|580|570|595|590|575|585|595|630|685|805|810|780|860|835|840|815|850|680|545|560|540|535|545|530|565|580|600|585|620|525|530|530|525|525|570|560|590|595|595|595|590|595|600|605|610|610|610|600|610|610|620|620|605|610|625|625|630||630|610|620|625|615|615|635|655|660|660|675|685|675|675|675|675|675|690|675|685|695|690|675|685|700|805|645|645|645||705|740|760|770|770|780|880|725|805|855|685|550|595|595
06902|953932|/equities/puradelta-lestari-tbk-pt|JKSE||157|155|155|154|154|152|151|152|153|153|155|153|153|154|155|157|147|146|||150|152|151|153|159|166|165|165|165|164|163|163|162|163|165|||165|164|165|163|163|163|162|163|||162|163|163|162|162||162|161|161|161|162|163|161|161|162|164|163|||||||166|166|165|165|164||166|171|173|168|166|166|169|165|163|161|162|161|||161|162|159|159|159|159|159|160|160|161|162|161|161|161|162|161|162||161|161|||162|161|160|161|161|161|161|160|160|161|161|161|162|162|162|161|162|163|163|162|162|162|163|163|163|161|161||163|162|161|||161|163|162|163|162|162|162|162|163|163|173|175|174|174|173|174|169|169|168|170|170|169|168|167|168|169|168|168|168|169|169|169|169|169|170|170|170|170|171|173|171|173|174|172|172|173|173|173|176|176|177|176|176|175|175|174|174|174|174|175|175||176|176|175|176|175|177|175|177|174|174|174|175|176|175|177|176|176|175|175|175|177|174|174|175|175|174|173|172|174||175|175|176|175|174|175|174|173|173|173|173|171|170|171
06903|1165982|/equities/puri-global-sukses-tbk-pt|JKSE||160|160|159|159|162|163|163|165|170|164|172|162|167|167|163|170|169|165|||168|163|166|168|173|170|176|176|176|175|175|177|170|184|189|||187|186|176|162|168|167|166|171|||174|173|174|169|170||174|172|156|153|163|162|130|129|131|129|129|||||||130|128|124|128|128||146|146|158|157|160|163|164|163|164|170|169|172|||173|174|174|179|173|171|172|171|173|177|175|177|176|177|175|178|172||189|164|||164|168|170|172|172|171|173|183|183|199|200|202|204|202|202|208|206|206|208|204|208|204|210|212|216|228|204||200|202|204|||204|212|218|220|216|216|218|226|230|226|226|272|234|226|226|262|348|458|610|600|540|575||630|585|525|494|480|482|396|334|282|262|244|256|274|256|240|220|200|212|222|230|240|230|252|242|256|272|288|300|292|304|318|328|344|352|356|340|360|378||384|394|388|382|362|370|394|396|402|410|416|428|436|436|444|454|464|462|452|444|438|438|436|428|420|410|406|420|418||426|424|420|414|414|410|404|398|398|398|398|392|386|378
06904|1156089|/equities/putra-mandiri-jembar-tbk-pt|JKSE||130|127|131|127|126|129|126|123|126|124|124|129|126|126|129|130|127|127|||121|126|129|128|128|129|130|128|130|129|130|131|128|134|131|||134|137|130|134|129|129|130|130|||128|128|128|130|128||132|129|125|131|129|130|128|130|130|130|130|||||||131|132|132|130|135||134|137|136|138|138|137|138|139|137|137|134|134|||133|135|137|134|135|137|137|136|138|138|135|138|139|138|137|137|138||136|139|||139|138|140|139|139|138|139|140|139|138|141|142|142|144|143|143|144|143|144|145|145|144|145|147|146|145|146||142|146|146|||146|153|144|142|141|143|146|145|145|147|147|146|147|146|148|149|150|149|150|150|152|148|149|151|148|149|146|150|149|148|151|151|152|151|150|150|150|149|149|151|152|149|149|148|148|147|149|147|149|150|151|151|151|150|150|149|149|149|149|150|151||151|150|150|150|150|151|151|150|153|155|152|156|154|155|157|157|158|160|161|163|156|156|156|158|158|157|156|163|162||166|163|168|168|170|164|166|169|162|161|162|161|159|163
06905|1156644|/equities/putra-rajawali-kencana-pt|JKSE||14|14|13|12|11|11|10|10|10|10|10|10|9|10|9|10|10|9|||9|10|10|10|9|8|9|9|10|10|9|8|8|9|9|||10|10|9|8|8|8|7|6|||7|7|8|9|10||11|12|13|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50||50|50|50|50|50|50|||50|||50|||50|50|50|50||50|50|50|50||50|||50|||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50|50|50|50|50|50|||||50||50|50|50|50|50|50|50|||50|50|50|50|50|||50|50|50|50|50|||50||50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50
06906|101552|/equities/pyridam-farma|JKSE||109|108|108|111|113|113|113|110|111|114|110|107|110|111|110|107|110|103|||105|109|108|115|115|117|119|113|118|113|118|127|132|124|119|||123|116|112|104|105|101|102|106|||101|106|100|87|96||103|101|101|106|162|173|164|122.38|147.07|166.39|203.97|||||||223.29|179.28|176.06|176.06|176.06||176.06|176.06|168.54|162.1|174.98|140.63|133.12|133.12|144.92|148.15|152.44|156.73|||161.03|161.03|161.03|161.03|169.62|172.84|178.2|178.2|177.13|162.1|161.03|161.03|164.25|177.13|174.98|182.5|183.57||184.64|187.87|||186.79|185.72|190.01|191.09|188.94|193.23|173.91|190.01|196.45|202.89|197.53|206.11|217.92|214.7|220.07|235.1|238.32|230.81|234.03|240.47|251.2|267.31|228.66|239.39|271.6|289.85|249.06||245.83|249.06|249.06|||232.95|231.88|245.83|251.2|250.13|229.73|230.81|196.45|188.94|244.76|247.98|246.91|260.86|286.63|300.58|268.38|214.7|210.41|168.54|167.47|167.47|168.54|171.76|181.42|174.98|168.54|173.91|173.91|173.91|181.42|180.35|178.2|187.87|188.94|190.01|180.35|178.2|178.2|178.2|177.13|180.35|187.87|186.79|183.57|183.57|183.57|183.57|183.57|183.57|183.57|182.5|181.42|197.53|186.79|182.5|181.42|174.98|172.84|172.84|163.17|172.84||176.06|171.76|173.91|167.47|167.47|171.76|167.47||164.25|163.17|163.17|163.17|163.17|161.03|171.76|171.76|171.76|164.25|170.69|162.1|162.1|170.69|167.47|168.54|168.54|168.54|168.54|167.47|166.39||164.25|163.17|167.47|167.47|167.47|165.32|171.76|161.03|163.17|163.17|161.03|166.39|166.39|164.25
06907|953933|/equities/radana-bhaskara-finance-tbk|JKSE||90|90|90|94|90|89|90|89|89|90|87|91|96|88|86|85|86|82|||87||89|89|87|89|90|91|90|86|89|90|91|90|93|||93|91|93|95|99|93|90|88|||94|94|94|92|94||92|93|93|92|95|92|91|95|96|96|96|||||||98|99|98|99|99||107|106|106|108|128|95|98|96|96|99|98|99|||97|95|97|99|98|95|99|98|100|99|100|100|99|97|98|98|99||99|100|||100|101|102|100|99|100|99|103|100|103|101|99|100|100|100|100|103|103|103|100|103|100|103|106|102|98|98||100|100|100|||102|102|99|99|99|98|103|101|102|104|101|101|101|105|98|106|104|105|106|106|104|105|104|107|109|110|107|108|113|106|111|107|106|108|107|107|106|107|107|107|107|106|107|109|109|108|108|106|107|108|113|111|111|111|111|109|105|110|116|114|112||110|110|111|112|110|115|110|110|113|110|112|111|108|110|109|110|113|109|108|108|109|111|107|106|110|120|128|126|130||132|137|134|131|123|137|140|140|149|148|145|149|144|147
06908|101553|/equities/radiant-utama|JKSE||177|177|175|168|169|169|166|163|163|163|163|160|157|157|159|159|157|158|||156|160|161|164|167|169|165|167|166|166|166|169|168|169|169|||172|172|174|168|168|166|169|168|||167|171|170|174|170||172|173|170|172|175|174|174|174|179|181|185|||||||180|177|174|175|172||186|185|186|185|188|189|192|190|187|187|186|187|||187|189|188|191|195|189|189|189|190|193|191|192|193|195|195|202|195||195|195|||193|194|194|198|200|202|206|212|208|208|208|212|206|220|222|232|238|234|240|230|224|228|236|236|256|199|200||194|200|202|||195|195|197|194|194|193|186|187|186|190|195|192|197|194|202|218|214|220|216|218|222|220|222|228|232|230|234|234|234|240|240|232|232|244|228|242|246|246|252|284|302|284|282|288|286|288|296|306|298|306|300|312|338|340|308|286|302|278|294|310|326||328|338|378|388|388|386||374|318|282|286|266|276|222|224|210|200|206|192|191|189|190|190|191|191|191|193|192|193||192|191|191|191|193|194|195|195|194|193|194|192|194|198
06909|101554|/equities/ramayana-lesta|JKSE||424|420|424|426|426|424|426|426|428|432|426|428|426|422|418|412|402|390|||390|400|400|420|424|430|430|428|430|426|430|462|468|470|470|||474|472|472|474|476|476|460|476|||470|468|472|462|470||480|458|454|460|460|448|442|440|458|462|468|||||||478|478|476|476|476||472|478|478|478|480|482|476|478|476|468|492|494|||492|492|490|490|492|498|500|500|498|500|505|510|510|510|505|505|500||496|496|||494|496|492|492|496|488|488|490|490|494|490|496|500|510|525|520|525|525|530|530|520|520|530|525|525|525|525||515|530|515|||510|500|500|510|490|490|490|484|488|488|488|494|496|494|490|486|484|486|486|490|490|486|490|492|494|498|498|500|498|498|498|496|500|505|500|494|490|484|498|500|505|515|515|510|505|505|494|505|505|515|535|545|550|545|545|545|545|550|550|555|555||555|555|560|560|560|555|555|560|560|560|560|560|565|555|560|555|565|565|565|565|570|570|570|565|565|570|570|570|560||570|570|570|570|560|565|565|565|555|560|565|565|575|585
06910|101555|/equities/ratu-prabu-ene|JKSE|||||||||||2|2|2|1|2|2|2|2|2|||3|3|3|3|3|3|3|3|3|3|3|3|3|3|3|||3|3|3|3|3|3|3|3|||3|3|3|3|3||3|3|3|3|3|3|3|3|4|3|2|||||||3|2|3|3|3||3|3|3|4|3|4|4|4|4|4|4|4|||4|4|4|4|4|4|4|4|5|5|5|5|4|5|5|5|5||5|4|||4|4|5|5|5|5|5|4|5|5|5|5|5|6|6|5|5|5|5|5|5|4|4|4|4|4|5||5|5|6|||7|8|9|10|11|12|13|14|15|16|17|18|20|22|24|26|28|31|34|37|41|45||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06911|950067|/equities/red-planet-indonesia-tbk|JKSE||21|23|24|24|24|24|24|24|24|25|25|25|25|25|23|21|20|21|||22|23|23|25|25|25|27|27|29|29|30|30|30|30|30|||30|28|26|24|24|23|22|21|||22|22|22|22|22||20|19|18|18|18|18|18|20|22|22|22|||||||24|26|28|31|34||37|41|45|||50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|||||50|50|50|50||50|50|50|50|50|50||50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50||50|50|50||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50
06912|101261|/equities/reliance-secur|JKSE||478|450|478||478|454|494|498|480|474|472|472|472||472|450|474|438|||450|452|444|452|446|456|450|448|446|458|470|434|440|436|464|||474|460|460|434|440|474|458|466|||476||474|480|484||478|468|474||474|474|472|470|478|476|478|||||||474|472||476|480||||484|486|496|462|480|484|448|462|470|462|||476|476|466|472|488|480|500|498|496|500|545|438|446|444|454||||474|476|||476||478||||||482|464||505|480|500||520|500|500|510|500|505|505|520|520|515|515|530||600|525|505|||525|505|510|500|500|494||500|494|500|498|486|486||515|505|510|500|505|486|500|505|515|492|484|482|480|482|482|472|474|434|470|436|422|488|515|490|498|498|530|540|535|510|500|525|520|520|525|525|520|520|505|500|492|525|530|490|510|515|498||480|478|488|490|500|515|550|690|650|615|500|480|480|486|464|448|488|456|490|444|460|468|464|482|530|486|515|605|610||585|585|545|575|560|498|480|490|480|486|468|470|460|470
06913|1155912|/equities/repower-asia-indonesia-pt|JKSE||5|5|5|6|5|5|6|5|5|6|6|5|5|5|6|5|5|4|||5|4|5|5|6|5|6|6|6|6|6|6|6|7|7|||7|6|5|5|6|6|5|5|||5|5|5|5|6||6|5|5|5|6|5|6|6|6|5|5|||||||5|5|5|5|5||5|6|5|6|6|7|7|7|7|6|7|7|||7|8|8|8|7|8|8|8|8|8|8|7|7|7|8|8|8||8|7|||7|7|8|9|10|9|8|7|7|7|7|6|7|7|7|7|7|7|7|7|7|7|6|6|6|7|8||9|10|11|||12|13|14|15|16|17|18|20|22|24|26|28|31|34|37|41|45||50|50|50|50||50|50|50||50|50|50|||50|50|||50||50|50|50||50|50||50|50|50|50|50|50||50|50|50|50|50|50||50|||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50
06914|101557|/equities/resource-alam|JKSE||505|520|490|505|500|560|555|555|555|550|525|545|496|496|498|474|474|450|||450|444|436|464|474|476|478|482|498|488|496|505|498|505|510|||482|464|464|452|440|438|452|458|||462|468|454|442|446||418|432|400|386|388|392|368|360|364|358|360|||||||350|354|352|342|336||332|334|364|364|366|362|360|360|364|360|360|356|||362|366|354|354|352|352|352|350|346|350|350|348|348|352|352|352|354||352|354|||354|354|358|360|364|364|364|360|360|366|362|366|370|374|378|376|380|382|380|376|376|374|378|376|380|372|378||368|368|364|||368|362|362|360|362|359.07|355.21|351.35|359.07|359.07|368.73|376.45|376.45|376.45|374.52|372.59|372.59|372.59|376.45|378.38|374.52|368.73|370.66|382.24|382.24|382.24|384.17|384.17|368.73|368.73|364.86|366.8|364.86|368.73|376.45|384.17|372.59|368.73|391.89|457.53|469.11|467.18|478.76|482.63|471.04|471.04|474.9|482.63|497.1|501.93|497.1|506.76|506.76|516.41|501.93|506.76|506.76|497.1|530.89|530.89|540.54||545.37|535.71|564.67|569.5|555.02|579.15|497.1|492.28|492.28|497.1|487.45|492.28|478.76|497.1|492.28|516.41|497.1|476.83|469.11|471.04|492.28|492.28|497.1|501.93|511.58|526.06|497.1|480.69|480.69||487.45|487.45|478.76|472.97|469.11|465.25|465.25|469.11|465.25|471.04|469.11|480.69|482.63|467.18
06915|101262|/equities/ricky-putra-gl|JKSE||62|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|59|59|64|66|64|67|67|67|68|70|70|70|||70|69|70|70|70|71|69|71|||70|72|73|70|70||74|72|73|72|72|72|73|76|77|78|79|||||||85|92|85|90|92||93|93|95|95|96|96|95|96|94|98|100|100|||107|105|101|102|102|101|98|100|100|99|100|97|102|103|104|103|104||105|109|||115|117|118|118|118|117|117|117|116|117|118|120|120|118|118|118|118|117|116|115|113|114|112|114|112|111|111||111|111|114|||115|114|113|113|112|111|111|111|111|111|112|112|113|114|114|115|115|115|113|112|111|112|109|109|110|114|116|117|120|119|121|127|128|140|139|118|119|113|117|125|131|138|140|137|135|137|138|130|125|97|92|92|94|97|98|103|92|95|87|87|87||87|87|87|87|86|86|86|87|87|88|88|88|87|88|88|84|83|86|84|92|95|97|99|98|101|102|102|101|114||121|125|126|125|129|127|129|133|128|128|130|129|129|122
06916|101263|/equities/rig-tender-ind|JKSE||500|498|496|505|500|505|510|515|515|500|492|492|492|496|492|480|480|480|||498|498|496|496|500|500|500|500|496|496|490|496|498|494|500|||505|510|510|505|510|496|500|500|||510|515|515|515|500||520|510|500|500|510|515|520|515|525|520|525|||||||510|510|500|510|500||500|498|500|505|500|505|505|505|505|525|515|515|||515|525|535|540|550|550|535|550|545|565|570|550|550|545|545|545|545||540|550|||555|555|575|565|575|530|510|470|478|482|484|480|478|476|478|478|480|486|488|488|484|480|480|492|486|480|478||480|482|478|||478|476|470|476|478|480|486|488|498|498|500|500|492|496|500|490|494|500|505|505|510|515|530|530|510|515|500|510|550|555|560|550|560|555|565|540|545|535|530|555|590|610|600|590|570|585|590|590|595|600|610|600|605|595|605|605|600|600|600|605|625||660|595|605|600|600|615|605|590|600|600|580|580|600|580|560|555|565|550|545|550|570|585|580|635|610|610|600|680|700||590|600|600|590|590|620|580|575|595|575|585|585|590|615
06917|101558|/equities/rimo-catur-les|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06918|101559|/equities/ristia-bintang|JKSE||24|23|22|22|23|24|25|25|26|25|25|25|24|24|26|24|24|24|||24|24|25|25|25|24|25|25|25|25|27|26|27|27|26|||27|27|26|26|26|27|27|27|||28|28|28|29|30||29|29|29|29|30|28|29|30|30|30|31|||||||31|31|30|28|31||34|37|41|45||50|||50||50||||||50||50|||||50|50|||||50|50|||||||||||||50||50||||50|50|||50||50|||50|50|50|50|50||50|50|50|||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50||50||50|
06919|1166029|/equities/rockfields-property-indonesia-pt|JKSE||352|354|354|||354|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354||||354||354|||||||||354|||||||||||||||||||||||380||||||||||||||||||||||||||||||||||||||||||||||||||||380||||||||||||350||||||350||||350|||||||||||||332||||||||||||332|||||||||||||||||||||||||||||||||||
06920|945177|/equities/roda-vivatex-tbk-pt|JKSE||14000|13975|14075|13875|13850|13850|13950|13850|14325|14350|14250|14100||13900|13900|14150||14025|||13925|14150|14150|14150|14100|14125|14000|13900|13925|13925|14300||14250|14000|14000|||14375||14150|14150||14100|13950|14150||||13900|14200|13800|13900||14075|14100|13900||13900|||13875|13875|13875|13750|||||||13925|14050|14000|14000|14250||14350|14100|14175|14300|14300|14350|14350|14350|14200|14425|14400|14250|||14050|14000|14050|14050|14100|14125|14000|14000|14175|13950|14000|14250|13950|14275|13975|14000|14475||14575||||14000||14100|13925|13975|14000|14075|14050|14100|13900|14125|14125|14150|14100||14100|14100|14000|14200|14075|14350|14075|14050|14050|14250|14100|14100||14225|14000|14150|||14125|15175|15025|15125|14950|14950|14950|14875||14875|14900|14900|15050|15425||15600|15625|15150|15550|15200|15075|15000|14375|14950||15100||15025|13975|13975|15275|15275|15050|14825|14825|14275|13275|13250||13925|13100||14275|14500|14500|14100|||14675|14700|14725|14150|14300||14700|14900|14600|14700|14950|13725|15150||15550|15100|14150|14500|14500|13900||12500||12625|12550||13800|||12600|12600|12600|12550|12650|12400|12600|13000|||12925|12925|12000|11850||11850|11925|11900|11175|11325||11325|11250|11075|11100|11000|10700|11000|
06921|1084857|/equities/royal-prima|JKSE||59|57|58|57|57|58|62|55|51|51|50|51|50|50|51|51|50|50|||54|55|54|60|61|66|65|65|66|67|66|66|66|67|67|||68|70|68|69|69|66|66|65|||64|66|67|70|72||71|73|73|73|74|73|74|75|74|78|78|||||||80|79|81|80|80||81|79|80|80|84|81|74|74|74|73|72|73|||71|72|70|71|72|72|71|72|73|72|71|71|71|71|71|71|73||72|72|||73|72|74|74|73|75|73|75|77|80|73|77|78|79|77|79|79|79|80|79|81|81|85|87|88|88|88||88|90|90|||96|93|99|100|94|87|91|94|85|89|91|90|92|95|79|78|81|84|84|90|88|86|83|79|80|88|93|90|89|95|94|95|97|99|102|100|101|100|103|93|117|120|123|124|119|118|112|109|122|114|113|90|92|90|89|87|88|83|89|74|55||54|55|54|54|54|54|54|55|60|59|59|62|62|66|67|67|68|73|70|72|70|70|71|75|74|77|80|80|79||79|81|81|82|83|83|83|81|83|85|85|86|88|89
06922|1156446|/equities/royalindo-investa-wijaya|JKSE||100|98|98|98|100|99|101|99|100|99|100|101|100|100|102|101|100|101|||99|101|100|101|101|102|102|103|103|101|102|105|106|104|102|||102|104|103|105|105|107|108|112|||114|100|101|99|98||101|102|100|100|99|100|100|100|100|98|100|||||||101|100|100|100|102||102|102|103|107|110|108|108|110|110|106|104|104|||104|103|100|101|100|97|100|94|94|93|93|95|93|96|97|93|95||94|95|||95|94|95|93|93|95|95|96|95|90|94|91|91|92|90|89|90|90|90|90|90|89|90|92|90|90|90||89|90|90|||91|90|91|91|91|91|92|90|90|91|90|90|90|91|92|91|92|92|93|93|94|93|92|93|91|91|93|92|95|95|95|96|96|95|96|96|96|95|97|96|96|97|96|97|97|95|95|96|96|97|96|97|98|97|96|96|97|95|95|95|95||95|96|97|97|97|97|96|98|97|99|96|100|99|96|96|97|96|95|95|98|98|101|100|101|101|102|103|99|96||97|97|97|97|97|97|97|99|97|99|100|101|103|101
06923|101560|/equities/rukun-raharja|JKSE||1175|1180|1185|1155|1145|1165|1175|1180|1165|1185|1155|1150|1145|1160|1150|1170|1190|1260|||1250|1295|1280|1310|1325|1370|1375|1395|1400|1385|1405|1450|1400|1400|1395|||1430|1440|1450|1445|1425|1365|1360|1365|||1400|1400|1365|1330|1345||1375|1340|1350|1375|1340|1385|1350|1350|1400|1365|1420|||||||1300|1315|1290|1305|1270||1365|1385|1320|1310|1305|1330|1290|1305|1260|1280|1290|1305|||1335|1385|1435|1440|1400|1355|1335|1325|1305|1305|1350|1210|1215|1165|1150|1170|1205||1235|1285|||1290|1290|1295|1330|1315|1335|1360|1280|1380|1470|1450|1410|1410|1365|1385|1400|1355|1360|1295|1460|1550|1545|1560|1555|1485|1580|1525||1410|1410|1310|||1490|1305|1700|1700|1575|1525|1600|1535|1540|1460|1170|1145|1140|1120|1100|1005|1010|1035|1045|995|1015|1045|1050|1050|1045|1055|1055|1065|1025|1020|995|1015|980|960|990|970|925|935|940|960|980|930|900|905|895|900|915|885|910|910|930|900|930|940|950|915|910|865|900|965|985||1000|1000|980|995|1025|1005|975|940|955|975|965|935|920|945|975|1000|980|965|965|860|860|860|890|860|865|895|865|845|850||865|870|835|855|850|820|850|865|895|860|860|885|910|920
06924|101561|/equities/salim-ivomas-p|JKSE||368|366|366|362|364|370|372|368|366|360|362|362|360|362|360|358|356|356|||358|360|360|360|362|362|362|368|366|368|372|372|372|372|368|||372|370|370|366|366|368|366|364|||370|370|370|372|368||362|358|362|364|362|362|364|364|374|380|382|||||||386|386|390|382|378||382|386|388|388|386|382|380|382|386|378|378|376|||370|370|370|366|368|360|360|360|360|362|360|364|362|362|360|360|362||360|362|||360|362|360|364|364|366|366|366|366|370|374|374|374|376|380|378|376|376|378|378|376|378|376|382|382|380|378||376|376|374|||376|380|378|376|378|372|374|372|370|370|378|378|386|380|382|380|384|388|386|382|380|382|380|382|382|382|386|388|380|376|380|376|380|380|384|386|386|384|376|378|382|380|378|376|378|380|384|388|392|388|390|390|390|390|388|388|390|392|394|398|396||400|400|414|398|394|394|390|390|394|392|390|390|392|390|392|392|396|398|394|394|392|392|396|396|396|396|398|400|402||402|394|396|400|404|400|402|404|402|402|396|394|424|426
06925|101562|/equities/samindo-resour|JKSE||1445|1460|1500|1490|1500|1525|1560|1575|1670|1675|1680|1695|1695|1730|1750|1740|1780|1765|||1810|1825|1800|1800|1860|1860|1810|1835|1850|1830|1825|1825|1840|1845|1875|||1910|1915|1920|1935|1950|1945|1960|1970|||2010|2010|2020|2030|2070||2080|2090|2090|2100|2100|2100|2100|2100|1955|1990|1990|||||||1990|1995|1990|2000|1955||1980|1990|1980|1980|1910|1910|1910|1910|1900|1900|1920|1920|||1950|1940|1950|1850|1850|1845|1850|1825|1820|1855|1825|1840|1825|1805|1810|1820|1820||1830|1825|||1820|1825|1825|1800|1815|1825|1825|1815|1810|1785|1795|1800|1815|1815|1825|1825|1835|1840|1825|1820|1820|1800|1800|1825|1800|1745|1700||1720|1650|1640|||1640|1640|1630|1630|1630|1630|1625|1595|1620|1620|1630|1620|1630|1630|1620|1610|1600|1620|1610|1655|1660|1645|1580|1725|1825|1755|1710|1700|1700|1770|1675|1690|1685|1690|1800|1850|1840|1800|1750|1760|1775|1780|1775|1775|1760|1760|1765|1770|1780|1790|1730|1725|1730|1730|1725|1735|1750|1745|1750|1760|1750||1730|1735|1725|1730|1730|1730|1740|1675|1675|1670|1670|1660|1660|1645|1640|1630|1625|1620|1595|1615|1575|1605|1615|1655|1655|1650|1650|1605|1600||1600|1600|1600|1600|1600|1600|1600|1600|1585|1580|1580|1580|1585|1585
06926|101563|/equities/sampoerna-agro|JKSE||2000|2000|1990|2000|1995|2000|2000|1975|1985|1975|1985|1985|1985|1990|1990|1980|1975|1975|||1975|1985|1985|1980|1980|1990|1995|2000|2100|2020|2000|2000|1990|2000|1990|||1995|1985|1990|2010|1980|1980|1995|1990|||1990|1980|2000|1995|2000||1995|1990|1970|1980|1980|2000|2000|1995|2000|2010|2000|||||||2010|2010|2020|2010|2010||2010|1980|2010|1995|2000|1990|2000|1995|1995|2000|2000|1995|||2000|2000|1995|2000|1995|1990|2000|2000|2000|2000|2000|2000|2000|2000|2000|1995|2000||1995|1990|||2000|2000|2000|2000|2000|2000|1985|1995|1985|2000|2000|2000|1995|2010|1995|1995|1995|2000|2000|2000|2000|1995|2010|2010|2010|2010|2010||2010|2000|2000|||1990|2000|1995|1990|2000|2010|2020|1995|2000|2000|2000|2000|1995|2000|2010|2010|2010|2020|2010|2010|1995|2010|2010|2010|2010|2010|2010|2020|2020|2010|2010|2020|2010|2010|2000|2000|2020|2020|2020|2010|2010|1995|2010|2040|2030|2040|2040|2040|2070|2060|2060|2060|2060|2060|2070|2070|2050|2060|2070|2060|2060||2040|2060|2070|2060|2070|2070|2060|2060|2050|2040|2060|2050|2070|2010|2050|2050|2080|2070|2080|2080|2070|2080|2070|2090|2060|2050|2020|2020|2000||2020|2000|2020|1995|2000|2020|2000|2010|2020|2030|2000|2010|2020|2030
06927|101264|/equities/samudera-indon|JKSE||380|382|364|362|362|360|368|362|356|372|324|304|306|300|308|300|274|270|||272|282|282|296|300|292|284|278|288|284|274|276|276|262|262|||260|262|258|264|262|262|260|258|||264|268|264|256|252||276|290|290|298|302|304|308|302|308|310|312|||||||306|308|308|300|296||306|318|322|324|310|312|310|312|314|314|306|304|||306|306|304|306|304|316|320|324|320|328|324|326|318|322|322|324|328||328|326|||336|322|324|324|338|344|344|344|344|366|370|360|376|374|380|384|384|386|356|354|344|334|356|358|354|338|340||320|330|338|||318|336|322|298|292|292|294|288|284|282|286|290|296|296|300|296|298|294|294|296|296|296|296|300|300|298|306|286|284|284|284|290|292|292|292|290|290|284|302|308|312|306|310|310|302|310|320|332|334|338|344|346|348|346|348|348|346|348|352|352|354||354|356|356|362|364|362|356|354|356|356|358|356|358|358|356|358|358|358|360|360|362|360|362|366|370|374|356|354|358||356|358|362|364|366|366|374|374|374|370|372|374|368|378
06928|1009374|/equities/sanurhasta-mitra-pt|JKSE||19|18|18|18|18|17|16|16|17|17|17|17|18|18|18|17|17|17|||17|16|16|17|17|16|17|16|17|17|17|17|16|16|16|||15|16|16|16|15|16|16|16|||15|14|13|12|11||11|12|13|13|14|15|16|17|18|20|22|||||||24|26|28|31|34||37|41|45|||50|50|||50|50|50||||||50|50|50||50|50|||50||50|50||50||50||||||50||50||||50|50||50|50||50|||||50||50|50|50|50||50||50||50|||50|50|50|50|50||50||50|50|50|50|50|50|50|50|51|51|50|51|50|50|50|50|50|51|50|51|50|50|50|50|50|50|51|50|50|50|50|50|50|50|51|50|51|57|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50
06929|1031326|/equities/aa-industrial-belting|SHANGHAICOMP||19.35|17.59|17.1|17.4|16.99|17.48|17.41|17.79|18.29|18.63|19.03|19.13|20.33|19.57|17.79|18.58|18.89|19.66|20.11|19.84|20.64|20.94|19.69|17.9||18.29|18.5|20.55|21.24|21.42|21.65|21.79|22.78|22.98|23.68|23.69|23.25|24.94|25.4|24.61|24.8|25.69|24.91|25.36|26.88|28.44|25.85|26.73|28.48|25.89||||23.54|21.4|20.86|20.97|20.85|20.32|19.53|21.24|22.44|20.4|19.37|21.52|23.91|23.6|24.79|23.65|24.07|||25.88|26|28.31|27.91|29.29|29.85|29.71|33.01|30.01|32.63|29.66|26.96|24.51|22.28|20.25|18.41|16.74|15.22|13.84|12.58|11.44|10.4|9.45|9.66|9.68|9.42|10.47|10.16|9.73|9.41|8.81|8.58|8.38|||||||7.92|7.47|8.3|9.22|10.24|10.8|11.27|12.28|12.93|13.55|13.62|12.55|12.35|12.68|14.05|14.37|14.63|14.88|14.97|14.86|14.93|14.84|14.92|14.83|14.99|15.2|15.1|15.21||14.89|14.54|14|13.91|13.99|14.19|14.46|14.35|14.29|14.27|14.61|14.28|14.16|14.14|14.13|14.19|14.5|14.6|14.38|14.26|14.18|14.32|14.35|14.59|14.33|14.25|14.32|13.98|14.15|14.5|14.29|14.16|14.28|14.28|14.3|14.12|14.08|14.2|14.13|14.02|13.83|13.58|13.87|13.49|13.4|13.28|13.3|13.31|13.02|12.29|12.92|12.86|12.86|13.16|12.94|13.03|13.16|13.34|13.38|13.65|||||||13.98|13.83|13.65|13.97|14.15|13.85|13.9|13.95|14.18|14.01|14.16|14.28|14.3|14.49|14.4|14.3|14.76|14.36|14.23|14.2|14.18|14.19|13.9|13.06|12.76|13.6|13.77|13.88|13.91|13.96|13.83|13.52|13.5|13.87|14.15|13.89|14.05|14.05|13.81|13.75|13.94|13.88|13.95|14.12|14.14
06930|996071|/equities/add-industry-zhejiang-co-ltd|SHANGHAICOMP||8.24|8.2|7.93|7.92|7.74|8|7.94|8.07|8.28|8.35|8.36|8.34|8.48|8.21|8.13|8.4|8.42|8.58|8.7|8.61|8.75|8.77|8.84|8.82||8.92|8.8|8.78|8.86|9.09|9.22|9.2|9.26|9.12|9.18|9.17|9.31|9.36|9.63|10.1|9.76|9.84|10|9.72|9.6|9.76|9.89|9.84|10.1|10.01||||9.85|9.53|9.18|8.99|8.91|8.35|8.24|8.55|8.84|8.67|7.95|8.74|9.46|9.48|9.56|9.96|9.85|||9.98|10.05|10.04|9.89|9.56|9.31|9.96|9.49|9.88|10.08|10.08|9.95|10.33|9.39|9.19|9.22|9.13|9.01|9.05|9.35|9.08|8.94|8.93|8.85|8.72|8.38|9.31|9.24|9.03|8.21|7.82|7.67|7.41|||||||7|6.36|6.97|7.27|8.08|8.72|8.88|9.55|9.77|10.35|10.21|9.82|9.73|9.88|10.47|10.63|10.81|11.16|11.17|11.27|11.31|11.14|11.26|11.07|11.32|11.46|11.43|11.63||11.48|11.29|11.17|10.97|11.13|11.24|11.29|11.17|11.42|11.39|11.4|11.45|11.51|11.54|11.48|11.33|11.67|11.73|11.77|11.91|11.89|11.84|12.01|12.01|11.92|11.73|12.03|11.78|12.02|12.33|12.4|12.28|12.65|12.37|12.32|12.49|12.32|13.3|14.78|14.14|14.01|12.74|11.58|11.23|10.95|11.32|10.97|11.02|11.1|10.88|9.89|9.64|9.88|9.75|9.95|9.83|9.94|9.53|9.8|9.92|||||||9.71|9.43|9.5|9.58|9.56|9.47|9.6|9.51|9.6|9.21|9.17|9.39|9.57|9.56|9.48|9.3|9.49|9.43|9.51|9.46|9.41|9.45|9.37|8.98|8.51|9.04|8.85|8.87|8.91|8.81|8.77|8.5|8.6|8.69|8.59|8.71|8.68|8.76|8.83|8.94|9.01|9.18|9.12|9.17|9.19
06931|1141900|/equities/advanced-micro-fabrication-inc|SHANGHAICOMP||141.03|139.66|142.02|141.9|138.06|138.5|140.6|143.56|138.31|142.27|141.26|141.43|143.59|141.3|147.51|150.5|148.08|145.51|142.97|142.29|140.56|144.9|145.13|147.96||142.25|140.09|140.8|139.88|137.31|129.75|131.84|129.5|130.41|129.41|130.4|133.64|133.65|133.62|131.41|130.71|129.13|129.84|131.26|130.99|133.04|138.13|136.7|140.42|143.21||||141.67|145.68|135.04|135.78|135.52|134.3|134.49|133.85|137.88|141.84|143.59|146.49|138.66|140.1|142.99|147.42|149.2|||150.09|149.55|151.75|149.3|149.26|150.79|152.79|156.72|158.81|155.89|154.38|153.58|155.09|150.58|151.49|154|155.99|149.86|148.88|145.88|146.12|149.57|149|147.1|146.79|133.41|138.45|130.19|130.58|125.8|124.8|123.8|125.57|||||||122.77|119.48|116.8|111.5|112.31|116.81|114.06|114.71|121.71|126.5|134.96|132|137.11|139.85|141.52|139.31|136.71|140.23|137.29|134.66|137.5|136.94|136.36|137.73|144.2|144.9|145.44|146.05||153.6|159.88|157.56|149.68|150.5|152.06|155.01|153.2|153.3|151.4|153.5|156.59|157.85|158.51|158.51|156.03|154.04|161.28|163.29|164.5|169.02|169.9|166.9|166.3|166.43|160.77|162.55|159.69|162|164.97|167.78|165|167.39|173.52|171.72|170.01|168.19|171.95|165.2|163|165.38|166.18|168.2|171.15|169.68|165.56|164.75|166.2|167.1|157.28|159.5|162|162.9|166.2|158.65|162.82|161.9|152.1|151|152.79|||||||150.55|139.98|142.38|142.4|141.12|137.22|138.58|140.78|140.38|144.59|143.8|147.06|147.45|148.88|151|148.16|158.48|148.86|149.47|151.57|152.34|146.79|138.8|130.56|130.55|133.8|129.32|138.14|135.15|134.5|135.41|133.52|135.5|138.18|139.58|143.54|140.5|143.16|143.15|142.29|144.86|143.5|141.43|142.82|138.59
06932|100586|/equities/chengfa-tech|SHANGHAICOMP||14.54|14.65|14.21|14.34|14.2|14.65|14.62|14.94|15.16|15.34|15.25|14.76|15.18|14.85|14.83|15.41|15.5|16.03|16.34|16.23|16.16|16.3|16.2|16.12||15.75|15.64|16.38|16.26|16.41|16.94|16.33|16.12|16.26|16.3|16.37|16.6|16.77|16.95|17.25|16.99|16.74|16.72|16.87|16.84|17.13|17.36|16.92|17.16|16.78||||16.84|16.99|16.78|16.55|16.6|16.07|16.17|15.96|15.61|15.5|14.74|15.8|15.75|15.81|15.93|16.23|16.07|||16.52|16.83|17.1|17.51|17.29|16.44|17.13|17.15|17.65|17.98|17.76|17.68|17.78|17.51|17.32|17.68|17.43|17.1|16.79|16.69|16.9|16.91|16.75|16.84|16.56|16.01|16.85|16.45|16.27|16.04|15.86|15.81|15.84|||||||15.92|15.17|14.54|13.42|14.23|14.96|15.1|16.05|16.45|16.77|16.9|16|15.63|15.47|16.42|16.59|16.81|17.18|17.16|17.9|17.81|17.57|17.87|17.91|18.52|19.02|19.14|19.32||19.12|18.64|18.21|18.04|18.36|18.16|17.67|17.65|18.4|18.3|18.83|18.98|19.1|19.22|19.02|18.53|18.9|19.04|18.98|19.56|19.26|19.16|19.37|19.46|19.45|19.27|19.7|19.5|19.72|20.01|19.62|19.58|19.78|19.9|20.01|19.54|19.35|19.74|19.27|19.37|19.21|18.8|19.18|19.03|18.95|18.87|18.77|18.46|18.19|18.07|18.21|18.54|18.69|19.11|18.93|19.14|19.72|19.74|19.93|20.14|||||||19.98|19.68|19.73|19.76|20.28|20.12|20.22|20.47|20.85|21.11|21.11|21.21|21.65|21.81|21.89|21.52|21.84|21.58|21.55|21.1|21.16|21.48|21.14|20.54|20.31|20.84|20.89|21.56|21.22|21.65|22.05|20.96|21.22|21.42|21.46|21.7|21.56|21.93|21.81|21.91|21.84|21.82|22.47|22.88|22.78
06933|100983|/equities/aero-engine|SHANGHAICOMP||36.82|36.59|35.52|35.04|35.27|35.41|35.54|35.66|35.8|36.27|36.55|35.43|36.1|35.91|36.5|36.88|36.98|37.47|37.66|37.55|37.53|37.8|37.69|38.08||37.55|37.36|37.8|37.53|37.08|37.31|36.79|35.34|35.55|35.24|35.1|35.38|35.99|36.31|37.1|36.66|36.14|36.42|36.87|37.39|37.55|37.46|35.73|35.95|34.93||||35.36|35.74|34.96|34.87|35.25|34.35|33.96|32.87|32.59|32.9|32.32|32.72|31.81|31.79|32.18|32.49|32.55|||33.23|33.6|34.06|33.96|33.57|32.93|33.72|34.2|34.5|35.16|35.14|35.27|35.67|35.08|35.17|35.6|36|35.57|34.92|34.91|35.85|35.96|34.9|35.08|34.41|33.7|34.45|33.72|33.69|33.53|33.26|32.49|32.71|||||||33.18|32.4|31.58|29.71|30|31.26|31.45|32.8|33.02|33.49|33.84|32.55|32.22|32.06|32.1|32.28|31.87|32.91|32.92|33.46|34.01|33.95|34.34|34.52|35.13|36.43|36.86|37.14||37.38|36.84|36.36|36.3|36.19|34.81|33.24|32.89|33.96|33.95|34.61|35.2|35.57|35.8|35.82|34.8|35.05|35.44|35.42|36.44|36.19|35.96|36.14|36.17|36.2|36.27|36.81|36.94|37.29|37.53|37.17|37.25|37.37|37.59|37.31|36.11|36|35.98|35.83|35.69|35.17|34.66|35.02|35.35|35.24|35.43|35.28|35.02|34.37|34.25|34.28|34.49|35.19|35.9|35.82|36.1|36.92|36.46|37.14|37.23|||||||37.15|36.58|36.51|36.72|37.14|36.51|36.71|37.59|38|38.34|38.51|38.53|38.94|39.05|39.76|39.4|39.93|39.57|39.63|38.91|39.24|39.26|38.8|37.8|37.75|38.42|38.24|39.5|38.7|39.55|39.81|38.08|38.8|39.53|39.18|39.91|40.18|40.02|39.93|40|39.89|39.85|40.6|40.44|40.56
06934|100643|/equities/aeolus|SHANGHAICOMP||6.18|6.17|5.93|5.9|5.57|5.71|5.88|6.02|6.11|6.08|5.84|5.78|5.92|5.88|5.66|5.84|5.82|5.86|5.91|5.86|5.9|5.8|5.88|5.43||5.46|5.55|5.46|5.57|5.53|5.62|5.68|5.71|5.62|5.66|5.63|5.71|5.86|5.88|6.02|6.01|6.08|6.2|6.06|6.03|6.15|6.12|6.02|6.19|6.22||||5.95|6.03|5.99|6.03|6.28|6.07|6.16|6.15|5.87|5.68|5.26|5.78|5.92|5.83|5.69|5.77|5.75|||5.82|5.84|5.88|5.77|5.68|5.5|5.67|5.57|5.69|5.78|5.81|5.74|5.78|5.87|5.52|5.5|5.46|5.44|5.35|5.34|5.33|5.27|5.29|5.33|5.3|5.05|5.51|5.34|5.24|5.16|5.05|4.99|4.95|||||||4.7|4.32|4.43|4.37|4.85|5.1|5.35|5.63|5.67|5.82|5.82|5.51|5.39|5.44|5.81|5.95|6.08|6.28|6.23|6.17|6.24|6.06|6.11|6.03|6.16|6.26|6.27|6.25||6.17|6.1|5.88|5.77|5.92|5.96|5.97|5.89|6.03|6.07|6.17|6.15|6.16|6.09|6.11|5.99|6.16|6.31|6.11|6.19|6.15|6.11|6.2|6.22|6.06|6.03|6.1|6.02|6.06|6.12|6.09|6.02|6.09|5.96|5.94|5.74|5.72|5.78|5.82|5.82|5.82|5.78|5.79|5.69|5.87|5.88|5.75|5.66|5.55|5.42|5.53|5.56|5.64|5.63|5.71|5.81|5.88|5.77|5.96|6.05|||||||6|5.8|5.76|5.84|5.9|5.77|5.9|5.95|6.1|5.88|5.91|6.1|6.32|6.21|5.89|5.9|6.19|6.15|6.18|6.06|6.06|6.25|6.26|6.06|5.96|6.16|6.02|6.12|6.1|6.13|6.23|6.06|6.14|6.16|6.07|6.14|6.12|6.24|6.29|6.35|6.36|6.48|6.44|6.48|6.42
06935|100415|/equities/aerospace-auto|SHANGHAICOMP||4.24|4.24|4.08|4.15|4.12|4.3|4.28|4.41|4.48|4.5|4.52|4.56|4.7|4.56|4.74|4.67|4.7|4.83|4.93|4.88|4.84|4.76|4.85|4.74||4.7|4.69|4.84|4.86|4.83|5|4.89|4.9|4.88|4.87|4.88|5.03|5.26|5.12|5.26|5.04|4.94|4.95|5.01|5.04|5.15|5.2|5.12|5.19|5.16||||5.14|5.17|4.97|4.85|4.88|4.7|4.62|4.6|4.68|4.66|4.4|4.77|4.95|5.02|5.04|5.19|5.05|||5.21|5.32|5.41|5.39|5.41|5.2|5.47|5.46|5.68|5.79|5.76|5.75|5.79|5.65|5.53|5.61|5.61|5.5|5.37|5.3|5.43|5.34|5.44|5.5|5.47|5.28|5.65|5.36|5.33|5.15|5.01|4.9|4.85|||||||4.78|4.63|4.24|4.29|4.77|5.12|5.16|5.64|5.82|5.98|6.01|5.71|5.59|5.27|5.85|5.98|6.14|6.36|6.32|6.38|6.38|6.28|6.29|6.2|6.45|6.67|6.67|6.71||6.59|6.51|6.18|6.17|6.31|6.35|6.36|6.3|6.39|6.39|6.61|6.66|6.75|6.6|6.65|6.58|6.67|6.71|6.68|6.85|6.94|6.92|7.11|7.35|6.8|6.75|6.87|6.8|6.96|6.98|6.92|6.84|6.99|6.86|6.91|6.76|6.82|6.85|6.87|6.91|6.83|6.66|6.77|6.78|6.88|6.8|6.74|6.7|6.45|6.44|6.64|6.62|6.68|6.73|6.8|6.95|6.96|6.9|6.96|7.03|||||||7.69|7.83|7.7|7.73|7.88|7.86|7.9|7.97|8.06|8.04|8.01|8.09|8.21|8.19|8.24|8.09|8.3|8.11|8.23|8.23|8.13|8.19|8.18|7.88|7.8|7.98|7.99|8.15|7.96|8.12|8.26|8.09|8.16|8.32|8.26|8.41|8.38|8.44|8.5|8.6|8.6|8.6|8.65|8.73|8.76
06936|100950|/equities/aerospace-cf|SHANGHAICOMP||9.26|9.39|9.28|9.46|9.24|9.97|9.75|9.7|9.94|10.15|10.23|10.18|9.83|9.57|8.7|9.22|9.45|10.03|9.79|9.66|9.6|9.75|9.49|8.63||8.55|8.85|9.31|9.34|9.01|9.34|8.99|8.59|8.55|8.61|8.79|9.11|9.47|9.5|9.78|9.73|9.36|9.56|9.41|9.1|9.44|9.64|9.13|9.35|8.77||||8.58|8.81|8.75|8.84|9.49|9.26|8.42|7.65|7.67|7.6|7.13|7.75|8.09|8.18|8.18|8.39|8.35|||8.58|8.79|8.94|8.92|8.74|8.42|8.88|9.01|9.31|9.46|9.28|9.15|9.16|9.04|8.84|8.91|8.89|8.76|8.6|8.57|8.63|8.62|8.78|8.85|8.66|8.24|9.01|8.65|8.56|8.18|8.05|7.96|7.79|||||||7.67|6.97|7.06|7.11|7.9|8.42|8.66|9.25|9.67|10|9.97|9.26|9.05|9|9.56|9.69|9.8|10|10.22|10.51|10.61|10.3|10.52|10.54|10.78|10.97|10.95|10.96||10.72|10.59|10.44|10.5|10.81|11.01|11.04|10.91|11.15|11.06|11.37|11.43|11.5|11.5|11.62|11.12|11.15|11.13|11.1|11.36|11.28|11.21|11.25|11.38|11.34|11.27|11.45|11.33|11.46|11.62|11.5|11.47|11.54|11.53|11.42|11.19|11.2|11.21|11.2|11.13|10.98|10.8|11.03|11|11.02|11.01|11.02|10.84|10.62|10.47|10.69|10.87|10.93|11.14|11.38|11.44|11.59|11.65|11.56|11.49|||||||11.54|11.32|11.31|11.5|11.58|11.43|11.51|11.63|11.84|11.89|11.72|11.82|11.96|12.03|11.96|11.79|11.91|11.72|11.78|11.65|11.67|11.79|11.62|11.22|11.26|11.69|11.67|11.9|11.76|11.81|12.04|11.76|12|12.11|12.03|12.14|12.24|12.24|12.36|12.38|12.31|12.26|12.26|12.37|12.26
06937|100659|/equities/aerosun-corp|SHANGHAICOMP||12.45|12.72|12.47|13.38|13.49|14.22|13.59|12.96|12.9|12.78|12.87|12.89|13.12|13.08|12.53|13.35|13.42|14.91|15.37|15.07|14.88|15.08|15.29|15.2||15.5|17.22|16.5|17.1|16.5|17.13|15.57|14.15|12.86|11.69|11.86|11.86|12.05|12.24|12.48|12.62|12.3|12.23|12.41|12.6|12.41|12.38|12.02|12.28|12.03||||11.8|12.05|11.84|11.85|12.15|12.42|11.29|11.08|11.04|11.22|10.43|11.26|11.85|12|12.18|12.66|12.56|||12.64|12.85|12.7|12.7|12.19|11.8|12.21|12.37|13.05|12.9|12.62|12.48|12.52|12.29|12.08|12.23|12.12|11.83|11.67|11.66|11.94|11.77|11.88|12.05|11.68|10.99|11.77|11.49|11.45|11.18|10.84|10.78|10.74|||||||10.68|9.99|9.69|9.42|10.47|10.91|11.1|11.76|12.18|12.64|12.36|11.55|11.21|11.04|12.03|12.09|12.23|12.78|13.01|13.48|13.45|13.2|13.65|13.59|14.14|14.98|14.71|15.05||13.68|13.19|13.12|13.02|13.37|13.26|13.27|13.19|13.77|13.7|14|14.04|14.2|14.3|14.31|14.18|14.66|14.19|14.02|14.29|14.17|14.14|14.24|14.46|14.62|14.27|14.47|14.08|14.31|14.5|14.42|14.07|14.14|14.32|14.14|13.93|13.88|13.87|13.96|14.04|13.96|13.81|14.29|14.01|13.65|12.41|12.47|12.37|12.21|12.08|12.21|12.34|12.41|12.7|12.88|13.04|13.22|13.33|13.11|13.16|||||||13.2|12.71|12.79|12.9|13.08|12.87|12.92|13.11|13.38|13.33|13.25|13.41|13.64|13.7|13.63|13.31|13.6|13.49|13.49|13.38|13.17|13.5|13.35|13.08|12.76|13.06|12.99|13.41|13.28|13.58|13.72|13.31|13.49|13.78|13.72|13.85|14.05|13.9|14.12|15.07|14.48|14.48|14.45|14.82|14.85
06938|101047|/equities/air-china-ss|SHANGHAICOMP/EMCONSGROWTH||7.16|7.25|7.07|7.14|7.14|7.14|7.15|7.33|7.3|7.34|7.38|7.33|7.32|7.2|7.24|7.3|7.29|7.34|7.39|7.42|7.39|7.49|7.51|7.45||7.45|7.44|7.5|7.58|7.44|7.47|7.49|7.56|7.56|7.7|7.6|7.65|7.79|7.55|7.54|7.36|7.19|7.24|7.27|7.29|7.33|7.33|7.27|7.29|7.39||||7.38|7.41|7.61|7.42|7.27|7.26|7.22|7.09|7.31|7.18|7.08|7.2|7.09|7.3|7.47|7.39|7.32|||7.38|7.5|7.51|7.3|7.3|7.2|7.21|7.25|7.36|7.5|7.55|7.44|7.58|7.57|7.47|7.44|7.51|7.29|7.14|7.16|7.19|7.23|7.24|7.3|7.48|7.44|7.59|7.46|7.55|7.65|7.57|7.47|7.39|||||||7.37|7.23|7.17|6.95|7.09|7.08|7.11|7.35|7.54|7.59|7.42|7.2|7.04|6.98|7.28|7.31|7.28|7.46|7.35|7.19|7.1|7.03|7.08|6.89|7.02|7.1|7.33|7.37||7.34|7.39|7.21|7.28|7.37|7.17|7.22|7.27|7.39|7.47|7.61|7.62|7.67|7.9|7.86|7.92|7.83|7.91|7.88|8.04|7.92|8.07|8.02|8.1|8.23|8.17|8.2|8.15|8.21|8.25|8.13|7.92|7.85|7.79|7.78|7.81|7.85|7.78|7.79|7.87|7.84|7.82|7.88|8.02|7.92|7.73|7.52|7.41|7.18|7.05|7.25|7.29|7.43|7.61|7.62|7.71|7.87|7.74|7.84|7.87|||||||8.08|8.01|8.03|8.15|8.2|8.21|8.24|8.32|8.37|8.38|8.47|8.38|8.4|8.28|8.22|8.24|8.23|8.58|8.63|8.66|8.65|8.67|8.75|8.45|8.45|8.57|8.43|8.65|8.64|8.83|8.97|9|9.16|9.34|9.36|9.5|9.06|9.14|9.09|9.18|9.29|9.27|9.32|9.35|9.14
06939|100489|/equities/aisino|SHANGHAICOMP||8.17|8.14|7.96|8.24|8.1|8.12|7.59|7.89|8.17|7.43|7.36|7.54|7.51|7.19|7.29|7.55|7.58|7.85|7.79|7.62|7.69|7.75|7.83|7.78||7.66|7.61|7.89|7.9|7.84|8.03|7.91|7.86|7.94|8.03|8.06|8.13|8.35|8.34|8.42|8.37|8.26|8.29|8.39|8.37|8.55|8.63|8.46|8.6|8.61||||8.51|9.43|9.23|9|9.2|9.04|8.97|8.89|8.96|8.99|8.74|9.06|8.99|9.08|9.16|9.33|9.24|||9.43|9.61|9.75|9.55|9.49|9.15|9.52|9.7|9.94|10.06|10.12|10|10.15|10.09|10.04|10.28|10.11|10.13|10.01|9.91|10.21|10.25|10.39|10.5|10.25|9.82|10.26|9.96|9.92|9.81|9.52|9.51|9.52|||||||9.6|9.45|8.69|8.11|8.44|8.81|8.65|9.45|9.67|9.82|9.82|9.35|9.12|8.88|9.37|9.54|9.56|9.72|9.78|9.84|9.91|9.7|9.85|9.81|10.1|10.3|10.39|10.52||10.64|10.48|10.24|10.19|10.43|10.47|10.71|10.66|10.98|11.03|11.2|11.31|11.36|11.5|11.49|11.36|11.14|11.15|11.22|11.55|11.43|11.07|11.2|11.3|11.3|11.39|11.6|11.53|11.65|11.76|11.61|11.64|11.64|11.64|11.51|11.19|11.33|11.39|11.38|11.34|11.19|10.87|10.89|11.09|12|11.76|11.79|11.67|11.36|11.19|11.58|11.93|12.08|12.25|12.21|12.27|12.39|12.39|12.29|12.26|||||||12.24|12.17|12.16|12.08|12.17|11.81|11.8|11.86|12.05|12.34|12.27|12.4|12.78|12.73|12.5|12.43|12.62|12.6|12.89|12.69|12.87|13.08|12.82|12.39|12.32|12.78|12.97|13.05|12.65|12.63|13.08|12.96|13.26|13.29|13.03|13.51|13.55|13.62|13.61|13.58|13.3|13.27|13.33|13.25|13.16
06940|101096|/equities/aluminium-corp|SHANGHAICOMP||7.92|7.8|7.56|8.06|7.74|7.69|7.59|7.67|7.8|7.91|7.63|7.35|7.55|7.55|7.41|7.58|7.64|7.64|7.55|7.49|7.73|7.66|7.86|7.69||7.92|7.94|7.77|8.09|7.99|8.19|8.28|8.43|8.13|8.01|7.57|7.67|7.92|8.07|8.14|7.77|7.65|7.61|7.86|7.82|7.9|7.92|7.63|7.69|7.45||||7.42|7.44|7.53|7.35|7.08|6.89|7.31|7.3|7.36|7.45|7.17|7.58|7.42|7.33|7.23|7.2|7.33|||7.49|7.23|7.22|7.4|7.11|7.1|7.18|7.16|6.9|6.91|6.67|6.69|6.78|6.73|6.47|6.44|6.36|6.61|6.66|6.48|6.27|6.25|6.22|6.12|6.05|5.96|6.06|5.95|6.16|6.09|6.02|5.9|5.9|||||||5.7|5.73|5.65|5.5|5.54|5.58|5.69|5.68|5.75|5.73|5.64|5.27|5.01|5.02|5.26|5.29|5.32|5.51|5.51|5.52|5.46|5.51|5.54|5.56|5.56|5.6|5.63|5.65||5.64|5.58|5.51|5.37|5.41|5.39|5.16|5.09|5.09|5.08|5.11|5.11|5.09|5.23|5.23|5.23|5.27|5.31|5.34|5.48|5.59|5.54|5.59|5.64|5.61|5.66|5.71|5.68|5.84|5.76|5.82|5.8|5.88|5.81|5.68|5.68|5.77|5.76|5.83|5.87|6.03|6.17|6.27|6.2|6.14|6.04|6|5.9|5.74|5.69|5.91|5.95|6.04|6.04|6.06|6.11|6.3|6.21|6.27|6.31|||||||6.28|6.3|6.36|6.38|6.47|6.49|6.56|6.61|6.58|6.68|6.67|6.6|6.56|6.66|6.57|6.7|6.77|6.75|6.82|6.31|5.92|5.89|5.94|5.94|5.82|5.94|5.82|5.97|5.86|5.92|6.04|5.99|6.07|6.12|6.14|6.31|6.31|6.39|6.32|6.31|6.33|6.37|6.33|6.37|6.21
06941|100512|/equities/angel-yeast|SHANGHAICOMP/EMCONSGROWTH||29.3|30.2|30.18|29.96|29.44|29.48|28.75|28.36|27.94|28.03|27.93|27.88|28.19|28.5|28.44|28.59|28.62|29.2|29.1|29.23|29.7|29.19|29.36|29.73||30.1|30.07|31.32|31.7|31.05|30.58|30.65|30.7|30.43|31.1|30.72|31.37|32.01|32.2|32.39|32.26|32.05|32.8|33.35|32.54|31.92|32.29|32.03|30.77|30.46||||29.82|29.87|29.38|28.73|28.63|29.12|29|30.06|30.29|29.75|29.19|29.15|28.77|28.69|28.97|29.2|28.94|||29.76|29.6|29.92|28.74|28.8|28.88|29.07|28.93|29.07|29.73|29.5|30.28|31.41|31.33|31.38|31.4|32.2|31.59|31.06|30.59|31.84|33.04|33.1|33.24|33.68|33.12|33.47|33.12|33.68|33.54|33.93|33.17|33.45|||||||33.92|34.6|32.75|30.16|29.84|30.61|30.85|31.82|32.89|32.94|33.27|32.6|32.38|32.49|33.66|33.92|34.37|35.13|34.83|34.63|34.72|34.57|34.05|33.77|34.26|34.22|35.3|35.54||35.18|35.67|35.88|35.56|36.51|36.28|36.04|35.75|36.12|36.05|35.95|35.41|36|36.31|35.82|35.6|35.94|36.19|36.09|36.42|36.35|36.51|36.39|36.73|36.3|36.09|36.39|36.13|35.77|34.86|34.91|35.15|35.21|34.99|34.87|35.02|34.92|35.19|35.32|35.62|35.53|34.3|34.88|34.99|35.06|34.96|34.3|34.28|33.03|32.55|32.93|32.67|33.14|33.58|33.77|34.17|34.4|34.17|33.62|33.72|||||||33.6|34.05|33.75|34.25|34.24|34.13|34.66|34.51|34.11|33.8|33.95|34.09|34.17|33.37|33|33.28|33.66|33.73|33.52|33.15|33.16|33.52|33.3|32.37|32.67|33.59|33.2|34.3|35.23|35.67|35.95|35.37|35.34|35.49|35.55|36.02|36.05|36.2|36.37|36.85|37.1|36.9|37.05|37.06|37.02
06942|994536|/equities/anhui-andeli-department-store-co-lt|SHANGHAICOMP||24.22|23.85|23.4|22.25|21.89|22.2|21.8|22.15|22.47|22.69|22.58|22.5|22.02|21.5|20.91|21.87|21.66|22.3|22.55|23.04|22.69|22.48|22.75|23.42||23.82|25.2|25.76|26.52|26.92|27.92|27.65|27.63|27.92|27.73|28.12|27.82|28|29.63|32.92|33|33.67|34.2|33.35|32.8|32.82|33.6|33.9|34.35|33.7||||31.82|31.4|30.99|29.89|29.58|29.68|29.71|29.9|29.8276|28.2965|27.1172|27.4138|27.6069|28.0207|28.6552|29.5517|30.3448|||32.8552|32.4759|33.469|33.4483|35.4345|39.3724|35.8483||||||||32.5862|31.4483|31.9172|31.2759|30.2621|29.6|29.931|29.0552|29.1379|29.5724|29.2414|28.9655|30.3448|29.6207|29.2138|29.5724|29.1931|29.0483|28.4828|||||||28.1586|25.9862|26.3448|26.4828|26.9034|27.9448|28.5517|29.9862|30.2|30.3103|30.7655|30.4483|30.5448|30.4828|31.1655|31.2759|31.4621|31.9241|31.9103|32.069|31.931|31.6896|31.6|31.7241|32.5586|32.7241|33.1379|33.1586||33.1931|32.2414|32.3103|31.6552|32.0621|32.1241|32|32|32.3241|32.4138|32.731|32.9103|33.1034|33.0896|33.0345|32.5517|33.2207|33.5862|33.3103|33.2414|33.0345|33.4483|33.5241|33.3586|32.8207|32.9655|33.2345|32.9655|33.0069|32.0759|33.0345|33.1862|33.8896|33.3793|32.2345|31.2276|31.4552|31.331|31.4069|31.5862|31.3379|31.3517|31.3724|31.2828|31.3793|31.2069|31.1034|30.8896|30.4483|30.4828|30.731|31.2|31.6896|31.8828|31.8483|31.7793|31.7241|31.2828|31.269|31.4414|||||||31.4759|31.5931|31.5793|31.5379|31.5448|31.531|31.7241|31.9517|32.0828|32.0828|31.8621|32.1379|32.2345|32.2138|32.1931|32.2759|32.3034|32.4069|32.3793|32.1931|31.8896|31.931|32.0207|31.8621|31.7448|32.2759|32.3379|32.3448|32.3655|32.4483|32.6414|32.5034|32.7379|32.8276|33.069|33.1931|33.1862|33.2896|33.2|33.9172|34.1241|34.1379|33.7862|33.1034|32.6
06943|100285|/equities/anhui-express|SHANGHAICOMP||13.58|14.35|14.66|14.73|14.2|13.91|14.06|14.05|14.1|14.22|13.97|13.65|13.63|13.84|13.81|13.75|13.39|13.29|13.6|13.35|13.49|13.57|13.69|13.26||13.89|13.77|13.79|13.98|13.54|13.66|13.47|13.56|13.59|13.78|13.42|13.3|13.55|13.8|13.69|13.45|13.31|13.6|13.88|13.85|13.41|13.44|13.38|13.02|13.07||||13.07|13.35|14.21|14.88|14.75|14.81|14.75|14.9|14.71|15.39|14.92|14.72|14.26|14.22|14.11|13.95|13.96|||13.92|13.84|13.75|13.86|13.8|13.75|13.82|13.64|13.45|13.48|13.43|13.44|13.67|13.72|14|13.8|13.69|14.29|14.74|14.2|13.92|14.13|13.53|13.49|13.44|13.23|13.21|13.33|13.94|14.17|14.09|14.43|13.74|||||||13.07|13.42|13.37|13.01|12.66|12.13|12.43|12.2|12.33|11.89|11.72|11.67|11.24|11.12|11.66|11.62|11.58|11.75|11.72|11.54|11.41|11.68|11.73|11.56|11.61|11.76|11.61|11.25||11.02|10.81|11.05|10.88|11.08|11|10.96|11.07|11.06|11.06|10.88|11.16|11.42|11.55|11.24|10.82|10.92|10.88|11.03|11.07|10.85|10.65|10.57|10.57|10.46|10.34|10.25|10.31|10.29|10.15|10.15|10.04|9.88|9.9|10.09|10.46|10.21|10.3|10.16|9.99|10.13|10.29|10.12|10.14|9.86|10.23|10.34|10.12|10.6|10.65|10.51|11.04|11.06|11.14|10.93|10.88|10.83|10.78|10.88|11.11|||||||11.1|11.13|11.41|11.37|11.09|11.12|11.07|11.2|11.03|11.22|11.26|11.01|10.97|10.98|11.02|10.88|10.53|10.52|10.51|10.71|10.74|10.67|10.74|10.79|10.86|10.9|11.19|11.19|11.07|10.99|10.82|10.78|10.88|10.46|10.28|10.14|9.94|10.04|9.87|9.93|10.1|10.12|10.32|10.25|10.13
06944|996081|/equities/anhui-genuine-new-materials-co-ltd|SHANGHAICOMP||3.85|3.99|3.82|3.91|3.95|4.12|4.05|4.21|4.22|4.18|4.15|4.19|4.3|4.09|4.12|4.38|4.44|4.52|4.58|4.51|4.56|4.61|4.61|4.59||4.6|4.35|4.69|4.83|4.94|5.01|4.94|4.89|4.88|4.89|5.41|5.45|5.64|5.65|5.72|5.79|5.77|5.66|5.73|5.57|5.76|5.9|5.77|5.88|5.86||||5.84|5.74|5.66|5.62|5.47|5.37|5.37|5.43|5.54|5.62|5.41|5.7|5.99|6.17|6.19|6.38|6.22|||6.45|6.39|6.23|6.1|6.07|5.93|6.09|6.04|6.22|6.35|6.37|6.3|6.31|6.21|6.12|6.13|6.15|5.99|5.85|5.86|5.85|5.85|6|6.09|6.07|5.89|6.39|6.18|6.02|5.82|5.73|5.59|5.63|||||||5.48|5.07|5.35|5.13|5.7|6.17|6.3|6.74|7.02|7.24|7.16|6.87|6.83|6.83|7.31|7.3|7.54|7.79|7.9|7.91|7.99|7.91|7.9|7.9|8.16|8.22|8.27|8.29||8.32|8.2|7.99|7.88|8.07|8.14|8.25|8.11|8.21|8.2|8.29|8.33|8.29|8.35|8.45|8.38|8.51|8.54|8.58|8.49|8.73|8.96|8.91|8.63|8.56|8.63|8.7|8.59|8.76|8.72|8.7|8.65|8.72|8.65|8.78|8.7|8.64|8.68|8.66|8.79|8.69|8.54|8.64|8.54|8.37|8.3|7.83|8.32|8.05|7.79|8.02|8.07|8.11|8.35|8.32|8.34|8.45|8.39|8.33|8.38|||||||8.49|8.49|8.35|8.39|8.69|8.44|8.51|8.58|8.76|8.57|8.48|8.62|8.75|8.77|8.41|8.51|8.72|8.96|9.11|8.92|8.73|8.76|8.63|8.32|8.28|8.33|8.05|8.04|8.52|9.47|9.8|9.72|9.8|9.98|10.23|10.72|11.03|10.36|10.21|10.14|10.27|10.24|10.24|10.32|10.48
06945|1162062|/equities/anhui-gourgen-traffic-construction|SHANGHAICOMP||5.67|5.67|5.61|5.52|5.62|5.8|5.7|5.81|5.87|5.85|5.72|5.71|5.83|5.72|5.73|5.97|5.84|6.03|6.01|5.94|6.04|6.13|6.34|6.28||6.38|6.3|6.6|6.71|6.41|6.56|6.5|6.58|6.61|6.66|6.69|6.77|6.93|6.8|6.82|6.89|6.85|6.77|6.65|6.63|6.75|6.79|6.68|6.9|6.84||||6.62|6.73|6.6|6.54|6.5|6.42|6.34|6.64|6.75|6.94|6.53|7.14|7.4|7.53|7.38|7.5|7.52|||7.67|7.64|7.59|7.5|7.38|7.35|7.33|7.42|7.17|7.24|7.32|7.26|7.29|7.07|6.82|6.57|6.64|6.54|6.5|6.39|6.36|6.36|6.45|6.58|6.63|6.39|6.77|6.68|6.72|6.54|6.51|6.52|6.52|||||||6.26|5.8|5.98|6.31|7.01|7.61|7.56|7.58|7.98|7.95|7.63|7.17|7.12|7.11|7.9|7.88|8.31|8.46|8.41|8.23|8.23|8.19|8.31|8.21|8.21|8.32|8.25|8.35||8.36|8.34|8.28|8.18|8.27|8.35|8.37|8.37|8.46|8.41|8.46|8.64|8.6|8.61|8.45|8.4|8.51|8.64|8.37|8.47|8.03|7.99|8.04|8.03|7.93|7.86|7.99|8.05|8.03|8.03|8|7.97|7.84|7.89|7.94|7.88|7.8|7.64|7.5|7.47|7.4|7.37|7.46|7.48|7.44|7.24|7.4|7.54|6.95|6.79|6.92|7.04|7|7.13|7.15|7.24|7.27|7.22|7.27|7.32|||||||7.38|7.08|7.02|7.06|7.11|7.04|7|7.18|7.22|7.34|7.31|7.48|7.47|||||||||||7.34|7.29|7.2|7.1|7.24|7.17|7.11|7.18|7.05|7.06|7.12|7.1|7.11|7.11|7.14|7.12|7.22|7.26|7.28|7.21|7.21|7.12
06946|1091243|/equities/anhui-great-wall-military-industry|SHANGHAICOMP||9.03|8.99|8.72|8.87|9.11|9.38|9.32|9.54|9.63|9.61|9.56|9.36|9.49|9.39|9.38|9.75|9.73|10.04|10.16|10.1|10.18|10.17|10.26|10.16||10.12|9.96|10.27|10.13|10.1|10.39|10.33|10.47|10.48|10.71|11.09|11.42|10.38|10.43|10.67|10.37|10.28|10.25|10.31|10.39|10.67|10.74|10.52|10.75|10.5||||10.55|10.78|10.64|10.57|10.75|10.74|10.83|10.74|10.19|10.12|9.62|10.43|10.45|10.42|10.5|10.78|10.82|||10.86|10.85|10.92|10.86|10.58|10.19|10.66|10.81|10.89|11.15|11.04|10.95|10.95|10.78|10.72|10.96|10.8|10.57|10.49|10.39|10.53|10.67|10.49|10.55|10.44|10.2|10.68|10.34|10.39|10.19|9.94|9.99|9.99|||||||9.87|9.47|9.12|8.51|9.23|9.79|9.97|10.38|10.77|10.92|10.8|10.33|10.17|10.08|10.82|10.86|11.09|11.48|11.68|12.24|11.96|11.72|11.71|11.81|12.24|12.43|12.4|12.41||12.18|11.93|11.78|11.6|11.98|11.91|11.69|11.66|11.87|11.95|12.26|12.34|12.42|12.5|12.45|12.16|12.31|12.42|12.31|12.53|12.34|12.36|12.46|12.57|12.56|12.5|12.75|12.66|12.76|12.92|12.76|12.82|12.89|12.97|12.84|12.59|12.45|12.6|12.59|12.59|12.34|12.13|12.5|12.59|12.59|12.61|12.42|12.29|12.11|12.03|12.15|12.47|12.55|12.92|13.03|12.63|12.8|12.75|12.97|12.83|||||||12.73|12.57|12.62|12.61|12.86|12.68|12.7|12.75|13|13.16|13.36|13.5|13.78|13.79|13.79|13.56|13.47|13.15|13.15|13.07|12.87|13.13|12.86|12.42|12.79|14.21|14.66|14.69|14.58|14.7|13.92|12.65|12.97|13.15|13.11|13.46|13.27|13.4|13.26|13.24|13.2|13.2|13.46|13.68|13.4
06947|953123|/equities/anhui-guangxin-agrochemical|SHANGHAICOMP||11.48|11.65|11.22|11.15|11.63|12.11|11.81|11.98|12.14|12.47|12.13|12.17|12.35|12.19|12.31|12.72|12.81|12.88|13.07|13.01|13.09|13.11|13.25|13.19||13.37|13.48|13.7|13.82|13.56|13.79|13.89|13.86|14.01|14.29|14.16|14.2|14.42|14.51|14.6|14.84|15.05|15.15|15.05|15.03|15.36|15.56|15.38|15.64|15.52||||14.8|15.03|14.4|14.88|14.68|15.36|15.46|15.28|14.7|14.26|14.31|14.63|14.63|14.63|14.46|14.6|14.35|||14.59|14.59|14.25|14.6|14.59|14.44|14.51|14.31|14.46|14.83|15.2|15.18|15.3|15.2|14.99|15.04|14.74|14.6|14.57|14.38|14.48|14.74|14.63|14.77|14.73|14.37|14.4|14.29|14.37|14.28|14.11|14.09|14.07|||||||14.34|14.11|13.11|12.26|12.21|12.61|12.79|12.92|13.4|13.77|13.75|13.47|13.42|13.27|14.18|14.19|14.33|14.8|14.78|14.78|14.81|14.27|14.1|13.84|14.27|14.48|14.61|14.58||14.5|14.73|14.14|14.28|14.35|14.33|14.39|14.45|14.65|14.68|15|15.25|15.6|15.73|15.83|15.5|15.51|15.77|15.67|15.93|16.29|16.4|16.27|16.27|16.04|15.95|15.88|15.74|15.97|16.27|16.53|16.59|16.81|16.7|16.53|16.5|16.3|16.09|16.38|16.51|16.6|16.32|16.41|16.64|17.91|18.03|18.17|18.64|18.89|18.57|18.9|18.8|18.9|19.18|19.18|19.33|19.5|19.37|19.56|19.88|||||||20.06|20.03|19.92|20|20|19.99|19.99|19.99|20|19.95|20.29|20.5|20.37|20.3|20.28|20.21|20.38|20.38|20.38|20.28|20.1|20.11|20.1|19.26|19.12|18.47|18.17|18.6|18.44|18.84|18.71|18.75|18.95|18.91|19.25|19.27|18.52|18.48|18.27|18.52|18.53|18.63|18.59|19.33|19
06948|100872|/equities/heli|SHANGHAICOMP||20.13|20.23|19.43|19.04|19.1|19.73|19.96|20.36|21.08|22.03|21.64|21.01|21.43|21.22|20.94|21.59|22.05|22.72|23.42|22.35|22.5|22.74|23.14|23.43||23.38|24.15|24.16|25.05|24.86|24.36|24.63|24.83|24.86|25.7|25.73|25.37|25.3|26.26|26.15|26.43|26.95|27.5|27.31|27.7|27.85|27.18|25.45|25.58|25.3||||24.06|23.41|23.7|24.14|24.57|23.9|24.44|25.71|24.97|24.79|22.81|23.29|22.28|22.61|21.55|21.39|21.34|||21.4|21.2|21|19.83|19.42|19.57|20.08|20.3|19.96|19.84|20.35|20.17|20.8|20.7|20.55|20.38|20.41|21.17|21.89|21.66|21.14|20.99|21.25|21.03|21.45|20.73|20.66|20.73|20.55|21.28|21.14|20.45|20.08|||||||19.45|19.5|18.65|17.86|17.73|17.76|17.58|17.28|17.88|18.8|18.66|18.4|18.29|17.88|18.67|18.88|18.99|19.17|19.14|18.95|19.11|18.51|18.49|17.72|18.11|18.42|18.35|18.49||18.21|18.25|18.28|17.83|17.5|16.26|16.16|15.86|15.85|15.54|15.86|15.73|15.61|15.67|15.81|15.39|15.81|15.88|15.9|16.15|16.27|16.28|16.51|16.7|16.69|16.47|16.75|16.31|16.53|17.09|16.91|16.71|17.17|16.63|16.4|16.44|16.76|16.78|16.98|17.19|17.33|16.31|16.36|16.7|16.97|17|16.86|16.6|16.54|17.79|18.13|18.43|18.66|19.22|18.96|18.98|19.23|19.45|19.42|19.7|||||||19.82|21.34|20.68|20|19.79|19.77|19.78|19.99|19.97|20.26|20|20.2|20.39|20.7|20.44|20.25|20.53|20.54|20.58|19.95|19.92|19.99|19.97|19.58|19.36|19.7|19.57|20.2|19.94|20.21|20.8|20.53|20.75|20.93|20.77|20.86|21.06|21.72|22.28|21.86|22.2|22.21|21.61|21.72|21.36
06949|100999|/equities/hengyuan-coal|SHANGHAICOMP||10.78|11.27|11.16|12.02|11.54|11.87|11.93|12.09|12.33|12.41|11.94|11.82|11.95|11.86|11.79|12.15|12.12|12.12|12.22|12.12|12.41|12.56|12.76|12.33||12.52|12.5|12.46|12.63|12.71|12.81|12.67|13.08|12.8|12.65|12.18|13.09|13.4|13.49|13.64|13.04|12.84|12.92|12.82|13.11|13.23|13.33|13.26|13.15|13||||12.77|12.86|12.8|13.18|13.29|13.36|13.54|14.28|13.96|14.14|13.78|13.92|13.59|13.58|13.2|12.86|12.84|||12.85|12.12|11.9|12.29|11.95|11.81|11.85|12.05|12.15|12.07|11.95|11.93|11.83|12.21|12.45|12.29|12.13|12.5|13.03|13.22|13.19|12.89|12.96|12.46|12.35|12.33|12.42|12.47|12.75|12.89|12.1|12.04|11.6|||||||11.2|10.97|10.62|10.5|10.7|10.79|10.96|10.99|11.14|11.34|11.16|10.56|10.4|10.1|10.91|10.96|11.07|11.3|11.38|11.37|11.38|11.54|11.68|11.51|11.62|11.63|11.56|11.52||11.15|10.99|11.27|11.14|11.34|11.27|11.26|11.21|11.19|11.37|11.47|11.65|11.68|11.76|11.62|10.87|11.05|10.87|10.72|11.2|11.12|10.78|10.88|10.6|10.51|10.17|10.04|9.88|9.82|9.79|9.79|9.77|9.75|9.68|9.95|9.72|9.25|9.08|9.16|9.06|9.26|9.19|9.24|9.36|9.22|9.21|9.28|9.38|9.25|9.1|9.31|9.39|9.4|9.5|9.41|9.25|9.25|9.21|9.29|9.39|||||||9.32|9.3|9.39|9.4|9.32|9.39|9.42|9.4|9.4|9.28|9.28|8.99|8.93|8.94|8.78|8.95|8.95|8.83|8.75|8.44|8.1|8.06|8.16|8.14|7.91|7.98|8.02|7.94|7.87|8.05|8.02|8.11|8.12|8.06|8.05|8.17|7.99|8.06|8.03|8.09|8.11|8.06|8.18|8.18|8.17
06950|942800|/equities/jianghuai-auto|SHANGHAICOMP||19.09|19.08|19.15|18.03|17.65|17.27|16.74|16.77|16.49|16.49|15.84|15.36|15.87|15.42|15.95|16.58|16.27|16.56|16.76|16.46|15.82|15.22|15.34|15.43||15.41|15.39|15.91|16.23|15.97|16.11|16.28|15.93|16.19|16.54|16.77|16.68|17.16|16.25|15.26|14.8|14.6|14.7|15.29|14.93|15.08|15.36|15.17|15.3|15.92||||15.66|16.42|16.6|15.86|15.95|15.43|15.49|16.05|15.94|15.79|14.84|15.87|16.23|16.44|16.24|16.47|16.68|||16.19|16.74|17.42|16.49|16.83|16.25|17.13|17.5|18.1|18.5|18.77|18.56|18.85|17.14|16.72|17.19|16.85|16.86|16|15.91|16.29|16.55|15.37|15.5|15.48|14.6|16.22|14.88|14.07|13.44|13.41|12.88|13.11|||||||13.35|12.56|11.42|10.62|11.55|11.95|12.18|12.72|13.18|13.62|13.84|13.2|13.07|13|13.6|13.9|13.77|14.26|14.2|14.22|14.43|14.2|14.35|14.45|14.75|15.05|15.32|15.75||16.15|16|16.03|16.04|16.4|16.23|16.36|16.68|17.08|17.18|17.2|17.45|17.72|18.13|17.91|16.69|17.45|17.4|17.36|17.83|17.27|17.64|18.09|19.5|18.3|17.82|18.24|17.5|18.01|18.39|17.84|17.95|18.42|18.29|18.03|18.24|19.65|20.08|20.19|19.3|18.54|17.66|18.16|18.1|19.86|19.84|18.04|16.4|14.91|14.43|14.33|14.3|15.05|14.4|14.55|14.85|14.55|14.12|14.65|14.42|||||||13.11|12.62|12.87|13.08|13.13|13.14|13.4|13.92|14.37|13.14|13.15|13.16|13.57|13.52|13.3|13.23|13.61|13.6|13.44|13.08|12.83|13.25|12.78|11.88|11.81|12|11.92|12.27|12.1|12.3|12.56|12.4|12.85|13.03|13.73|14.25|14.3|14.38|14.69|14.85|14.63|14.92|15.14|14.79|14.03
06951|950055|/equities/anhui-jiuhuashan-tourism-dev|SHANGHAICOMP||31.3|31.35|30.9|31.31|30.98|31.57|30.9|31.51|31.81|31.19|29.8|29.3|29.76|29.93|29.25|30.98|30.9|32.26|32.77|32.78|32.5|32.3|32.8|32.12||33.2|32.81|34.51|35.52|35.13|35.32|34.99|35.2|34.12|34.35|34.2|34.6|36.08|36.61|37|35.23|36.08|35.33|34.68|34.64|34.29|33.16|33.19|34.06|33.96||||33.85|35.89|35.66|35.37|35.6|35.89|37.71|36.92|38.78|36.3|34.85|38.72|39.32|39.13|38.46|38.26|35.96|||37.08|37.61|38.1|37.94|36.45|35.4|34.91|34.86|35.58|36.82|36.25|35.86|37.1|36.7|37.1|35.74|35.46|34.3|33.97|35.17|33.2|33.55|32.5|32.75|32.3|31.97|33.75|33.89|33.76|34.42|35.01|34.13|33.93|||||||32|29.84|30.02|30.53|31.9|29.75|31.02|31.46|30.4|31|30.53|29.82|28.97|29.26|32.51|30.49|31.96|33.79|30.72|27.93|28.91|28.61|29.56|26.87|26.66|27.2|26.95|26.43||25.95|25.51|25.1|24.67|24.87|25.46|26.24|26.14|26.61|26.09|26.82|26.63|26.4|26.68|26.1|26.11|26.8|27.09|26.9|27.3|27.24|27.25|26.81|26.75|26.68|26.73|26.95|27.08|27.01|26.93|26.64|26.74|26.6|26.39|26.31|26.19|26.25|26.43|26.33|26.52|26.2|25.93|26.02|26.02|26.26|26.38|26.08|26.39|26.06|25.24|25.77|25.69|25.69|26.2|26.1|26.25|26.81|26.63|26.86|26.78|||||||29.75|28.93|29.47|29.2|29.12|28.8|29.75|31.56|32.54|31.43|30.71|31.33|31.59|31.88|31.4|31.55|31.33|31.7|31.35|30.45|30.03|30.36|30.54|29.58|29.55|30.38|30.01|30.21|29.99|30.36|31.33|30.91|31.18|31.85|31.73|31.98|31.42|31.72|31.45|31|31.05|31.16|31.9|32.27|31.53
06952|955764|/equities/anhui-kouzi-distillery-co-ltd|SHANGHAICOMP/EMCONSGROWTH||38.05|38.07|37.09|36.44|35.7|37|37.09|39.4|39.65|39.3|39.19|39.89|39.99|39.77|40.6|40.78|41.06|41.18|40.45|40.55|40.62|40.24|40.43|40.2||40.86|41.75|42.34|42.25|41.47|42|41.69|41.9|42.17|42.79|42.92|43.88|45.15|45.55|43.3|43.36|42.71|42.31|42.65|42.26|42.92|43.08|42.82|43.68|43.76||||41.82|40.98|40.72|39.26|39.39|39.4|38.99|38.11|38.79|38.64|38.25|38.9|37.73|38.41|38.99|39.6|39.12|||41.11|41.36|41.8|40.39|40.4|40.52|41.32|40.77|41.42|42.72|42.93|43.25|42.9|42.71|42.57|42.76|43.13|41.69|40.49|41.11|41.67|42.06|42.02|42.47|42.61|41.69|42.34|42.12|42.73|42.6|42.84|41.45|42|||||||42.84|42.82|40.48|37.91|38.56|38.66|38.93|39.82|41.44|41.1|41.3|39.98|40|40.22|41.83|41.79|41.15|42.61|42.22|42.14|42.59|42.7|41.58|41.58|42.52|42.98|44.15|44.23||45.3|45.36|43.5|43.3|43.81|43.68|43.86|42.78|43.6|43.51|44.09|43.9|44.67|46.04|45.38|45.71|46.17|46.16|45.24|46.57|46.93|47.22|47.32|47.91|47.8|48.48|48.65|48.52|48.91|47.97|47.67|47.9|48.49|48.13|47.97|48.25|48.89|48.79|48.86|49.36|49.5|48.53|49.34|50.18|49.99|49.05|47.7|47.17|46.55|46.18|46.97|47.86|48.9|49.52|49.69|50.12|50.95|50.94|50.65|50.85|||||||51.75|52.13|51.94|52.5|53|52.19|53.15|54.19|55.25|55.33|56.09|57.32|57.38|57.58|57.48|58.93|59.5|59.5|61.06|57.07|56.97|57.68|58.14|58.65|59.65|59.75|58.32|59.56|59.87|59.4|60.63|59.33|59.92|59.31|59.83|60.57|59.99|60.3|59.9|60.85|60.6|60.22|60.77|60.89|60.88
06953|996090|/equities/anhui-province-natural-gas-developm|SHANGHAICOMP||9.11|9.11|9.11|9.03|8.74|8.78|8.64|8.7|8.72|8.49|8.22|8.03|8.17|8.04|8|8.19|8.16|8.22|8.27|8.3|8.77|8.8|8.88|8.72||8.82|8.64|8.62|8.89|8.84|9.02|9.06|9.22|9.22|9.23|9.13|9.17|9.19|9.28|9.35|9.14|9.11|9.14|9.3|9.5|9.21|9.12|9.09|9.15|9.24||||8.94|8.84|8.63|8.73|8.71|8.57|8.64|8.87|8.67|8.81|8.38|8.87|9.13|9.09|9|9.04|8.93|||8.96|9.02|8.54|8.53|8.23|8.16|8.25|8.22|8.31|8.4|8.4|8.29|8.36|8.18|8.08|8.05|8.11|8.15|8.09|8.04|7.84|7.73|7.8|7.75|7.68|7.49|7.84|7.74|7.8|7.69|7.55|7.56|7.57|||||||7.28|6.87|6.97|6.67|7.18|7.5|7.77|8.06|8.22|8.4|8.22|7.9|7.7|7.71|8.15|8.26|8.37|8.61|8.75|8.87|8.83|8.8|8.86|8.88|8.99|9.09|8.98|8.9||8.69|8.66|8.72|8.48|8.54|8.77|8.9|8.81|9.05|9.18|9.46|9.68|9.14|9.21|8.97|8.86|8.74|8.76|8.76|8.93|8.88|8.9|8.83|8.89|8.84|8.96|9|8.81|8.85|8.8|8.73|8.71|8.75|8.72|8.86|8.78|8.58|8.66|8.68|8.67|8.68|8.57|8.65|8.58|8.93|8.12|8.01|7.96|7.86|7.61|7.78|7.77|7.81|7.99|8.07|7.89|8|7.92|8.26|8.26|||||||8.29|8.25|8.26|8.29|8.3|8.29|8.4|8.4|8.36|8.36|8.39|8.39|8.4|8.41|8.31|8.27|8.42|8.41|8.45|8.31|8.2|8.3|8.46|8.47|8.36|8.41|8.44|8.4|8.47|8.41|8.34|8.33|8.44|8.49|8.43|8.92|8.53|8.6|8.63|8.72|8.85|8.87|8.91|8.79|8.69
06954|100450|/equities/quanchai-eng|SHANGHAICOMP||6.83|6.82|6.54|6.55|6.4|6.61|6.58|6.78|6.78|6.74|6.71|6.57|6.7|6.53|6.39|6.8|6.83|7.01|7.03|6.84|6.91|6.89|6.99|6.91||6.96|6.67|7.04|7.15|7.23|7.45|7.39|7.41|7.43|7.5|7.42|7.46|7.69|7.69|7.87|7.83|7.73|7.76|7.83|7.81|8.08|7.99|7.83|7.92|7.93||||7.76|7.88|7.65|7.54|7.46|7.33|7.33|7.41|7.44|7.53|6.91|7.68|8.05|8.04|7.93|8.15|8.01|||8.19|8.41|8.36|8.12|7.92|7.7|8.04|8.32|8.76|8.92|8.36|8.25|8.22|8.07|7.98|8.08|8.19|8.07|7.99|8.05|8.22|8.37|9.03|8.58|7.8|7.09|7.61|7.52|7.27|7.02|6.76|6.63|6.58|||||||6.31|5.74|6.02|6.05|6.72|7.15|7.48|7.89|8.1|8.46|8.33|7.95|7.74|7.85|8.38|8.53|8.63|8.92|8.96|9.03|9.09|8.97|9.12|9.06|9.17|9.35|9.44|9.61||9.57|9.32|9.09|9.2|9.48|9.33|9.7|10.2|10.38|10.85|10.77|10.58|10.33|10.35|10.49|10.89|9.9|10.47|9.52|9.26|9.04|9.09|9.13|9.19|9|8.97|9.04|8.92|8.96|9.05|9.02|8.82|8.83|8.67|8.7|8.53|8.53|8.6|8.6|8.54|8.47|8.41|8.39|8.31|8.38|8.52|8.46|8.32|7.99|7.72|8.14|8.13|8.27|8.37|8.43|8.43|8.49|8.39|8.47|8.53|||||||8.54|8.43|8.46|8.54|8.5|8.35|8.45|8.51|8.6|8.43|8.45|8.56|8.7|8.62|8.47|8.49|8.62|8.58|8.62|8.52|8.47|8.55|8.5|8.36|8.2|8.32|8.35|8.46|8.48|8.54|8.58|8.39|8.47|8.52|8.5|8.72|8.67|8.96|8.89|8.96|9.02|9.1|9.05|9.05|8.98
06955|100712|/equities/shanying-paper|SHANGHAICOMP||1.52|1.51|1.5|1.52|1.47|1.49|1.48|1.51|1.52|1.53|1.5|1.45|1.47|1.47|1.44|1.33|1.48|1.53|1.56|1.56|1.57|1.57|1.59|1.57||1.59|1.56|1.6|1.63|1.64|1.73|1.76|1.76|1.76|1.8|1.8|1.82|1.86|1.87|1.88|1.88|1.87|1.86|1.87|1.85|1.87|1.87|1.85|1.88|1.88||||1.84|1.84|1.8|1.78|1.78|1.86|1.79|1.8|1.8|1.81|1.74|1.81|1.86|1.88|1.87|1.89|1.84|||1.87|1.85|1.85|1.87|1.82|1.81|1.85|1.85|1.86|1.87|1.88|1.86|1.87|1.85|1.83|1.83|1.84|1.84|1.84|1.83|1.77|1.75|1.77|1.79|1.8|1.77|1.82|1.78|1.77|1.75|1.74|1.73|1.73|||||||1.72|1.62|1.63|1.56|1.62|1.71|1.71|1.74|1.78|1.83|1.81|1.76|1.73|1.71|1.82|1.8|1.85|1.89|1.91|1.9|1.9|1.88|1.89|1.88|1.91|1.92|1.95|1.95||1.94|1.95|1.91|1.91|1.92|1.95|1.97|1.99|2.02|2.02|2.04|2.04|2.02|2.04|2.02|2.04|2.06|2.06|2.05|2.07|2.08|2.07|2.09|2.13|2.12|2.14|2.15|2.13|2.15|2.13|2.12|2.13|2.15|2.14|2.15|2.13|2.13|2.14|2.19|2.16|2.16|2.18|2.18|2.19|2.2|2.14|2.11|2.12|2.07|2.04|2.1|2.11|2.11|2.13|2.16|2.1|2.1|2.07|2.08|2.11|||||||2.15|2.12|2.1|2.1|2.12|2.11|2.11|2.13|2.13|2.13|2.11|2.11|2.12|2.12|2.12|2.12|2.15|2.15|2.19|2.11|2.1|2.14|2.16|2.13|2.11|2.11|2.11|2.21|2.23|2.23|2.27|2.25|2.26|2.27|2.25|2.28|2.28|2.3|2.31|2.34|2.38|2.36|2.39|2.37|2.34
06956|101017|/equities/suncreate-elec|SHANGHAICOMP||15.84|16.28|15.94|16.35|16.14|16.64|16.52|17.01|17.41|17.46|17.55|17.07|17.56|17.31|17.4|18.35|18.27|19.25|19.07|18.53|18.69|18.83|19.2|19.04||18.31|18.13|19.19|19.32|19.76|20.29|19.89|19.97|20.18|20.42|21.09|22.5|22.05|21.44|22.06|22.42|20.42|20.22|20.21|20.5|22.4|24.89|22.63|20.57|18.7||||18.55|19.84|19|17.8|19|19.22|17.47|15.88|15.6|15|13.85|15.33|15.78|16.16|16.88|17.45|16.85|||17.69|18.29|18.64|19.1|18.06|16.42|17.27|18.09|19.3|19.53|17.75|17.14|17.73|16.68|16.6|17.14|17.55|15.95|15.59|15.47|15.74|15.22|14.88|14.98|14.59|13.9|15.27|14.76|14.75|13.92|13.5|13.12|12.8|||||||12.37|11.38|11.3|11.57|12.85|13.6|14.19|15.77|16.36|16.91|16.96|16.04|15.81|15.71|16.83|17.22|17.25|17.97|18.13|18.77|18.45|18.2|18.35|18.3|18.8|19.59|19.84|20.01||19.97|19.61|19.31|19.21|19.53|19.51|19.46|19.35|19.75|19.62|20.42|20.7|20.85|20.77|20.66|20.47|20.68|20.78|20.89|21.62|21.44|21.41|21.86|21.61|21.64|21.45|21.8|21.63|22.02|22.57|21.98|21.61|21.75|21.88|21.77|21.15|21.1|21.1|21|20.89|20.67|20.16|20.62|20.75|20.48|20.91|20.99|20.51|20.14|19.95|20.26|20.87|21.18|21.69|21.39|21.84|21.94|21.83|21.62|21.5|||||||21.64|21.12|21.12|21.33|21.83|21.42|21.45|21.75|21.95|22.35|22.22|22.31|22.7|22.53|22.76|22.21|22.42|21.87|21.86|21.55|21.54|21.64|21.41|20.83|20.74|21.37|21.36|21.91|21.71|21.92|22.52|22.09|22.48|22.7|22.68|23.03|23.09|23.16|23.43|23.4|23.15|23.23|23.27|23.41|23.15
06957|100475|/equities/tongfeng|SHANGHAICOMP||5.21|5.3|5.03|5.08|4.9|5.02|5|5.13|5.17|5.13|5.22|5.01|5.15|4.91|5.08|5.34|5.38|5.54|5.59|5.5|5.43|5.4|5.45|5.28||5.17|5.03|5.24|5.39|5.62|5.71|5.62|5.61|5.6|5.59|5.56|5.73|5.87|5.74|5.75|5.75|5.63|5.57|5.62|5.6|5.77|5.87|5.71|5.8|5.8||||5.77|5.78|5.61|5.39|5.43|5.2|5.13|5.3|5.39|5.44|4.96|5.51|5.79|5.88|5.89|6.1|5.88|||6.04|6.11|6.14|6.06|5.87|5.69|6.01|5.99|6.33|6.18|6.15|5.97|6|5.75|5.65|5.77|5.73|5.64|5.56|5.42|5.55|5.5|5.65|5.7|5.51|5.26|5.76|5.56|5.48|5.33|5.18|5.03|4.93|||||||4.72|4.29|4.38|4.42|4.91|5.26|5.35|5.72|6.05|6.35|6.38|6.02|5.98|5.9|6.37|6.46|6.61|6.87|6.88|6.89|6.99|6.88|7.02|7.04|7.22|7.34|7.56|7.72||7.74|7.54|7.44|7.31|7.45|7.45|7.63|7.52|7.71|7.55|7.57|7.63|7.66|7.7|7.82|7.68|7.76|7.75|7.66|7.9|8|7.97|8.14|7.99|7.97|7.98|8.2|8.17|8.26|8.58|8.24|7.88|7.81|7.82|7.7|7.66|7.67|7.76|7.92|7.73|7.47|7.18|7.28|7.29|7.29|6.97|6.9|6.95|6.93|6.79|7.37|7.49|7.55|7.82|7.86|7.99|8.05|7.79|7.91|7.7|||||||7.71|7.39|7.36|7.57|7.51|7.42|7.41|7.44|7.59|7.59|7.5|7.62|7.85|7.85|7.96|7.85|8.04|7.8|7.74|7.62|7.76|7.92|7.85|7.48|7.43|7.87|7.7|7.5|7.41|7.41|7.77|7.79|7.93|8.07|7.81|7.81|7.63|7.84|8.05|7.91|7.76|7.83|7.34|7.23|7.18
06958|1031220|/equities/anhui-transport|SHANGHAICOMP||8.71|8.73|8.46|8.52|8.36|8.62|8.89|9.05|9.15|9.32|9.19|9.03|9.14|8.94|8.9|9.39|9.13|9.71|9.41|9.29|9.44|9.33|9.47|9.44||9.46|9.41|9.88|10.32|9.82|9.81|9.77|9.95|9.91|10.12|10|10.2|10.44|10.46|10.81|10.95|10.67|10.75|10.97|11.2|10.96|11.19|10.8|11.14|10.88||||10.85|11.83|11.72|11.24|11.41|11.13|11.24|12.06|11.56|10.51|9.55|9.56|9.55|9.7|9.74|9.79|9.69|||9.76|10|10.15|10.06|9.91|9.01|9.57|9.77|9.66|10.43|9.48|8.62|8.66|8.58|8.52|8.53|8.55|8.53|8.35|8.29|8.28|8.27|8.36|8.43|8.46|8.34|8.6|8.5|8.51|8.35|8.28|8.31|8.29|||||||8.08|7.5|7.54|7.23|7.84|8.07|8.18|8.41|8.63|8.76|8.7|8.26|8.03|7.9|8.39|8.53|8.75|8.86|8.96|8.99|8.88|8.78|8.85|8.85|8.97|8.98|8.97|8.95||8.9|8.77|8.61|8.6|8.63|8.73|8.86|8.84|8.9|8.96|9.06|9.13|9.03|9.11|9.02|8.85|9.03|9.14|9.12|9.28|9.26|9.1|9.19|9.33|9.15|9.2|9.35|9.28|9.33|9.24|9.24|9.25|9.32|9.3|9.41|9.22|9.4|9.67|8.79|8.79|8.63|8.56|8.66|8.66|8.7|8.65|8.66|8.96|8.6|8.43|8.57|8.6|8.6|8.74|8.82|8.86|9.06|9.08|9.01|9.56|||||||9.66|9.65|9.49|9.46|9.55|9.27|9.41|9.5|9.51|9.43|9.51|9.66|9.72|9.71|9.65|9.78|9.85|9.75|9.78|9.62|9.51|9.7|9.87|9.74|9.49|9.54|9.76|9.82|9.62|9.59|9.81|9.83|9.76|9.9|9.85|10.02|10.08|10.13|10.1|10.63|10.51|10.57|10.68|10.87|10.72
06959|100660|/equities/anhui-water|SHANGHAICOMP||4.2|4.22|4.13|4.22|4.2|4.29|4.3|4.39|4.39|4.4|4.3|4.25|4.33|4.25|4.57|4.65|4.61|4.71|4.68|4.61|4.68|4.65|4.72|4.74||4.82|4.76|4.84|4.89|4.8|4.89|4.9|4.94|4.95|5.04|4.99|5.01|5.13|5.11|5.17|5.18|5.12|5.06|5.1|5.1|5.07|4.97|4.9|4.93|4.95||||4.85|4.97|4.96|5.12|5.16|5.1|5.18|5.28|5.19|5.15|5.02|4.97|4.85|4.89|4.83|4.92|4.92|||4.89|4.86|4.89|4.85|4.83|4.74|4.95|4.79|4.74|4.82|4.73|4.71|4.74|4.69|4.68|4.67|4.74|4.7|4.65|4.63|4.62|4.63|4.68|4.73|4.73|4.64|4.72|4.65|4.71|4.7|4.7|4.63|4.66|||||||4.63|4.49|4.37|4.19|4.5|4.56|4.68|4.82|4.9|4.95|4.88|4.66|4.49|4.48|4.68|4.72|4.77|4.84|4.81|4.79|4.78|4.76|4.78|4.74|4.76|4.75|4.7|4.68||4.65|4.62|4.53|4.52|4.55|4.59|4.6|4.58|4.6|4.62|4.67|4.68|4.64|4.69|4.62|4.6|4.64|4.67|4.67|4.75|4.72|4.64|4.64|4.71|4.72|4.74|4.76|4.73|4.78|4.77|4.76|4.79|4.82|4.8|4.8|4.74|4.79|4.8|4.82|4.86|4.8|4.73|4.78|4.82|4.81|4.88|4.96|5.03|4.57|4.45|4.58|4.6|4.63|4.72|4.72|4.75|4.84|4.78|4.73|4.87|||||||4.91|4.92|4.88|4.9|4.97|4.93|4.98|5.04|5.07|5.06|5.05|5.06|5.06|5.05|4.99|5.04|5.1|5.15|5.22|5.11|5.06|5.2|5.31|5.25|5.1|5.04|5.23|5.36|5.39|5.25|5.36|5.36|5.38|5.39|5.39|5.5|5.53|5.53|5.57|5.71|5.68|5.7|5.7|5.67|5.51
06960|101120|/equities/xinhua-media|SHANGHAICOMP||6.31|6.35|6.44|6.48|6.5|6.7|6.65|6.82|6.74|6.71|6.93|6.84|6.95|6.61|6.65|6.88|6.92|7.01|7.07|7.27|7.61|7.19|7.21|6.92||6.96|6.89|6.99|7.19|7.28|7.28|7.11|7.12|7.22|7.45|7.25|7.23|7.63|7.68|7.6|7.33|7.36|7.31|7.36|7.26|7.38|7.41|7.33|7.65|7.44||||7.29|7.44|7.05|6.85|6.96|7.16|7.15|7.33|7.53|8|7.79|7.71|7.47|7.56|7.27|7.51|7.58|||7.78|7.77|8.03|7.62|7.65|7.52|7.76|7.78|8.48|8.38|8.37|7.93|7.98|7.52|7.39|7.85|7.27|7.38|7.45|7.17|7.3|7.41|7.36|7.13|7|6.79|6.99|6.76|6.75|6.68|6.51|6.76|6.57|||||||6.43|5.89|5.82|5.61|6.23|6.38|6.48|6.52|6.8|7.01|7.02|6.49|6.37|6.21|6.72|6.68|6.74|6.85|6.89|6.9|7|6.77|6.92|6.95|7.08|7.21|7.17|6.99||6.95|6.74|6.67|6.61|6.62|6.77|7.52|7.65|7.92|7.96|8.08|8.14|8.07|8.22|8.33|7.57|7.72|7.59|7.53|7.64|7.57|7.31|7.34|7.48|7.54|7.61|7.69|7.7|7.75|7.92|8.2|7.8|7.45|7.13|7.2|7.11|7.22|7.2|7.08|7.09|6.8|6.7|6.64|6.62|6.6|7.02|6.8|6.75|6.75|6.34|6.6|6.7|6.69|6.9|7|7.32|7.4|7.78|7.07|7.07|||||||7.26|7.19|7.23|7.21|7.32|7.03|7.08|7.11|7.27|7.33|7.25|7.3|7.4|7.41|7.09|7.38|7.41|7.49|7.82|7.98|7.92|8.17|8.18|7.78|7.7|8.03|7.93|7.92|7.61|7.71|7.84|7.8|7.93|8.08|7.73|7.9|7.93|8.4|8.14|7.99|7.86|7.88|7.95|7.93|7.83
06961|100529|/equities/chaodong-cem|SHANGHAICOMP||6.14|6.21|6.1|6.17|6.01|6.26|6.18|6.32|6.39|6.38|6.34|6.42|6.42|6.24|6.16|6.29|6.12|6.27|6.5|6.5|6.58|6.39|6.29|6.3||6.15|6|6.19|6.39|6.07|6.22|6.22|6.26|6.24|6.31|6.26|6.31|6.52|6.49|6.64|6.63|6.56|6.55|6.74|6.59|6.63|6.69|6.61|6.82|6.81||||6.81|6.96|6.91|6.4|6.35|6.27|6.28|6.24|6.34|6.35|6.07|6.54|6.47|6.61|6.57|6.76|6.62|||6.75|6.84|6.91|6.8|6.74|6.58|6.87|6.85|7.19|7.5|7.46|7.44|7.64|7.33|7.45|7.34|7.4|7.31|7.13|7.22|7.4|7.33|7.56|7.75|7.94|7.66|7.66|7.5|7.38|7.29|7.28|7.11|6.77|||||||6.57|6.45|6.49|6.83|7.59|7.23|7.01|7.48|7.98|8.87|9.86|10.31|9.37|9.39|8.9|9.58|8.71|7.92|7.2|6.85|7.17|7.24|7.11|7.1|7.17|7.11|7.05|7.02||7.02|7.05|6.82|6.68|6.89|6.85|7.09|7.02|7.29|7.38|7.59|7.41|7.4|7.33|7.42|7.17|7.43|7.05|6.95|6.92|6.91|6.87|6.85|6.92|6.87|7.08|7.06|7.08|6.95|6.87|6.93|6.89|6.91|6.9|6.73|6.69|6.71|6.74|6.8|6.77|6.58|6.56|6.67|6.7|6.7|6.64|6.55|6.55|6.49|6.25|6.46|6.41|6.38|6.49|6.41|6.4|6.53|6.44|6.48|6.44|||||||6.56|6.43|6.45|6.42|6.61|6.4|6.46|6.53|6.62|6.59|6.52|6.57|6.63|6.72|6.56|6.52|6.6|6.55|6.68|6.59|6.73|6.93|7.14|7.07|6.85|6.92|6.95|7.16|7.08|7.17|7.46|7.47|7.6|7.36|7.34|7.58|7.51|7.62|7.76|7.8|8.06|7.33|7.16|7.32|7.16
06962|953916|/equities/anhui-yingjia-distillery-co-ltd|SHANGHAICOMP||57.15|56.71|55.32|54.8|53.94|55.52|56.48|57.81|59.21|58.38|57.5|58.72|60.85|58.76|59.33|58|58.85|59.63|60.52|61.52|61.47|60.89|61.99|62.51||64.79|65.95|67.18|68.72|68.05|69.57|69.07|69.55|69.92|70.6|70.09|70.55|71.6|72.51|72.16|72.88|73.5|72.36|73.25|72.35|74.3|74.97|74.55|75.72|74.89||||71|71.67|68.94|65.75|64.71|64.93|63.3|61.1|62.02|62.31|62.37|64.04|61.15|61.72|61.53|63.11|63.2|||66.07|66.4|68.35|65.44|65.2|65.93|66.58|65.54|67|68.03|67.2|68.74|67.52|68.04|67.7|68.05|69.25|65.43|62.02|62.6|61.99|62.94|62.99|63.65|63.95|61.75|63.46|63.95|65.11|64.39|63.58|58.61|61.26|||||||55.69|55.37|52.88|49.22|50.22|50|50.26|51.4|54|54|55.94|55.55|56.4|56.87|58.92|57.88|57.34|59.75|60.15|60.55|60.5|60.45|59.87|60.4|60.99|62.09|63.39|63.48||66.29|66.4|64.42|64.36|64.61|64.01|64.44|63.69|65.07|64.73|64.66|64.87|67.47|69.92|67.92|68.84|67.37|66.93|66.12|71.75|73.88|75.17|74.73|72.95|74.89|76.3|75.53|76.29|74.2|70.62|70.92|71.68|72.18|70.49|71.44|73.04|75.3|74.7|73.39|74.05|74.61|75|75.65|76.7|76.77|72.69|72.05|70.3|68.35|68.3|68.15|68.95|69.65|70.36|70.3|70.9|72.3|72.75|73.2|73.46|||||||73.55|74.58|73.82|74.33|74.57|73.38|74.17|74.67|75.06|74.49|75.9|76.25|75.96|77.35|76.41|77.09|77|77.3|79.15|78.09|76.63|76.94|76.57|73.6|74.37|73.31|72.16|73.4|72.46|68.17|72.19|68.8|68.72|68.95|69.81|70.6|69|69.39|67.9|69.6|70.29|69.1|69.2|69.8|70.15
06963|1052665|/equities/anhui-zhongyuan-new-materials|SHANGHAICOMP||7.28|7.34|6.97|7.06|6.87|7.08|6.94|7.25|7.22|7.16|7.1|6.97|7.13|6.86|6.77|7.13|7.18|7.42|7.27|7.12|7.24|7.22|7.36|7.25||7.3|7.03|7.5|7.66|7.83|8.27|8.28|8.48|8.29|8.22|8.22|8.2|8.65|8.63|8.93|8.68|8.51|8.27|8.38|8.21|8.56|8.73|8.46|8.69|8.67||||8.36|8.53|8.39|8.25|8.03|7.83|7.93|8.21|8.19|8.08|7.42|8.24|9.04|9.29|9.5|10|9.58|||10.13|11.26|10.78|9.8|8.91|8.66|9.17|8.34|8.64|8.83|9.03|8.77|8.64|8.41|8.11|8.06|8.02|7.98|7.79|7.94|8.03|7.95|8.08|8.28|7.99|7.75|8.56|8.28|8.2|7.92|7.72|7.53|7.55|||||||7.27|6.62|6.79|6.91|7.68|8.11|8.23|8.8|9.2|9.46|9.46|9.15|9.15|9.18|9.89|10.08|10.19|10.5|10.55|10.65|10.63|10.42|10.48|10.29|10.64|10.72|10.83|10.87||10.81|10.77|10.32|10.31|10.45|10.56|10.62|10.5|10.57|10.47|10.69|10.66|10.74|10.9|10.92|10.99|11.13|11.24|10.9|11.08|11.02|10.93|11.24|11.29|11.21|11.34|11.53|12.12|11.96|10.87|10.78|10.7|10.76|10.66|10.66|10.54|10.55|10.59|10.66|10.66|10.53|10.42|10.56|10.47|10.52|10.67|10.28|10.1|10.03|9.59|10.04|10.24|10.24|10.45|10.46|10.69|10.9|10.6|10.7|10.62|||||||10.82|10.74|10.64|10.93|11.08|10.9|11.03|11.1|11.3|11.2|11.27|11.43|11.82|11.85|11.69|11.76|12.04|11.92|11.87|11.5|11.37|11.45|11.39|11|10.93|11.13|11.1|11.48|11.58|11.73|11.88|11.76|11.77|11.91|11.93|12.06|12.22|12.31|12.35|12.33|12.34|12.43|12.46|12.54|12.58
06964|994587|/equities/anji-foodstuff-co-ltd|SHANGHAICOMP||6.71|6.74|6.47|6.53|6.58|6.78|6.71|7.05|6.93|6.83|6.78|6.85|6.95|6.82|6.69|7.06|7.02|7.18|7.21|7.18|7.33|7.36|7.48|7.35||7.47|7.02|7.4|7.57|7.68|7.84|7.84|7.9|7.91|8.09|8.11|8.18|8.53|8.49|8.61|8.59|8.64|8.58|8.7|8.66|8.86|8.96|8.73|8.96|9.21||||8.59|8.77|8.48|8.44|8.38|8.3|8.39|8.47|8.25|8.14|7.52|8.35|9|8.84|8.97|9.11|9.51|||9.09|8.96|9.17|8.34|8.14|8.07|8.21|8.09|8.32|8.57|8.41|8.32|8.29|8.23|8.11|8.12|8.23|7.96|7.75|7.7|7.74|7.64|7.85|8.02|8.04|7.75|8.25|7.94|7.8|7.47|7.32|6.99|7|||||||6.6|6|6.49|6.82|7.58|7.91|8.19|8.62|8.91|9.17|9.1|8.71|8.6|8.75|9.43|9.58|9.8|10.24|10.23|10.25|10.37|10.37|10.26|10.13|10.24|10.47|10.77|10.91||10.58|10.52|10.58|10.02|10.29|10.03|10.29|10.17|10.6|10.81|11.03|11.44|11.99|11.73|10.66|11.31|10.57|10.75|11.43|10.39|10.46|10.2|10.17|9.98|9.97|10.02|9.95|9.99|9.93|9.92|9.77|9.77|9.8|9.76|9.76|9.71|9.7|9.74|9.74|9.7|9.81|9.63|9.69|9.67|9.56|9.48|9.2|9.18|9.15|8.81|8.95|8.97|9.06|9.21|9.07|9.02|9.21|9.21|9.21|9.27|||||||9.37|9.32|9.31|9.41|9.49|9.27|9.53|9.49|9.6|9.44|9.37|9.56|9.56|9.6|9.4|9.38|9.51|9.6|9.75|9.57|9.42|9.35|9.34|9.07|9.08|9.38|9.21|9.31|9.48|9.44|9.53|9.31|9.34|9.51|9.47|9.7|9.68|9.86|9.71|9.93|10.41|10.1|10.15|10.2|9.95
06965|1141904|/equities/anji-microelectronics-tech-co-ltd|SHANGHAICOMP||116.45|112.78|113|124.34|121.8|122.43|122|124.2|122.25|123.5|125.8|126.31|126.89|123.71|128.1|132.03|132.13|130.89|134.01|134.7|132.04|132.9|130.4|131.59||163.29|165.88|165.65|164.99|163.96|157.02|159.51|157.82|162.06|162.01|153.61|153.99|157.7|162|163.68|159.98|161.37|158.8|161.5|161.81|164.18|168.18|163|166.32|167.92||||165.25|163.55|140.09|139.2|136.5|133.92|134.72|136|141.99|141.5|137.05|135.35|131.26|132.28|136.82|139.95|137.24|||142.42|141.7|140.52|136.65|133.21|129.6|136.22|138.23|140.9|140.4|141.5|142.76|142.98|143.86|146.27|149.35|149.65|147.88|147.2|145.3|147.5|150.55|156.07|152.88|150.99|140.78|149.75|147.01|147.5|146.58|144.92|144|145.15|||||||149.51|149.5|142|129.3|123.5|127.4|121.52|122.48|129.59|135.4|136.44|133.6|131.38|130.15|142.96|140.9|133.89|139.4|139.45|139.01|142.6|140.53|143.01|143.15|145.55|149.56|151.5|156.49||159.76|157.46|157.51|151.98|156.19|161.8|163.34|162.17|164.09|164.6|170|171.7|170.59|173.38|172.25|169.31|165.12|168|166.8|168.3|171.12|173.99|175.71|171.9|175.36|171.51|173|168.53|172.69|171.59|173.08|172.4|178.24|182.9|184|179.62|179.62|181.98|175.7|180.7|182.06|179.9|185.6|193.98|188.85|184.87|181.99|180|182|170.97|171.69|177.43|177.33|181|177.7|183.9|187|167.43|165.21|166.2|||||||166.24|162.21|167.78|173.46|175|169.99|166.6|166.97|163.87|166.1|164|164.16|160.8|162.13|160.81|157.65|168.94|160|158.54|157.55|156.25|143.14|138|129.1|132.61|137.19|134.99|139.42|137.03|138.9|139.55|139.5|138.94|144.9|143.21|146.85|145.8|147.68|149.3|148.28|150.48|151|147.67|148.53|146.4
06966|100714|/equities/anyang-iron|SHANGHAICOMP||1.46|1.47|1.42|1.45|1.44|1.48|1.46|1.5|1.48|1.45|1.43|1.44|1.46|1.39|1.42|1.52|1.52|1.57|1.58|1.57|1.59|1.56|1.58|1.58||1.6|1.56|1.63|1.64|1.64|1.69|1.71|1.7|1.71|1.72|1.71|1.72|1.76|1.74|1.76|1.77|1.76|1.7|1.71|1.71|1.74|1.74|1.72|1.74|1.76||||1.74|1.8|1.75|1.73|1.73|1.72|1.73|1.78|1.77|1.76|1.7|1.81|1.87|1.91|1.9|1.96|1.98|||2.05|2.22|2.02|1.84|1.83|1.82|1.85|1.85|1.84|1.86|1.85|1.85|1.85|1.89|1.8|1.8|1.8|1.78|1.76|1.78|1.76|1.73|1.76|1.79|1.81|1.78|1.84|1.8|1.8|1.79|1.77|1.74|1.73|||||||1.7|1.62|1.67|1.64|1.81|1.89|1.94|2|2.04|2.09|2.02|1.94|1.9|1.89|1.99|2.01|2.04|2.1|2.13|2.14|2.14|2.13|2.17|2.13|2.19|2.18|2.18|2.15||2.13|2.14|2.11|2.08|2.11|2.14|2.15|2.16|2.17|2.19|2.24|2.25|2.21|2.23|2.25|2.23|2.26|2.25|2.23|2.29|2.29|2.26|2.27|2.28|2.27|2.28|2.28|2.25|2.26|2.24|2.24|2.29|2.31|2.24|2.3|2.15|2.15|2.17|2.18|2.22|2.26|2.29|2.36|2.33|2.31|2.27|2.25|2.21|2.11|2.04|2.08|2.1|2.12|2.17|2.17|2.14|2.14|2.08|2.11|2.14|||||||2.15|2.14|2.16|2.17|2.2|2.2|2.21|2.22|2.19|2.24|2.17|2.14|2.13|2.12|2.12|2.13|2.17|2.22|2.27|2.17|2.14|2.16|2.21|2.24|2.2|2.16|2.19|2.21|2.2|2.21|2.25|2.25|2.25|2.25|2.23|2.29|2.29|2.26|2.3|2.34|2.36|2.39|2.51|2.28|2.28
06967|100591|/equities/anyuan-coal|SHANGHAICOMP||1.82|1.82|1.74|1.8|1.81|1.86|1.84|1.89|1.9|1.85|1.8|1.79|1.84|1.79|1.78|1.83|1.86|1.89|1.91|1.91|1.97|1.95|1.97|1.9||1.94|1.85|1.97|2.01|2.08|2.15|2.15|2.2|2.2|2.2|2.21|2.18|2.26|2.27|2.31|2.24|2.21|2.18|2.19|2.18|2.23|2.25|2.25|2.25|2.27||||2.19|2.25|2.16|2.15|2.12|2.1|2.14|2.28|2.31|2.29|2.23|2.48|2.62|2.53|2.46|2.51|2.45|||2.48|2.46|2.4|2.36|2.31|2.25|2.33|2.37|2.45|2.5|2.52|2.49|2.48|2.47|2.43|2.4|2.44|2.39|2.39|2.4|2.41|2.37|2.47|2.42|2.38|2.33|2.46|2.44|2.46|2.48|2.3|2.22|2.25|||||||2.08|1.97|2.11|2.15|2.39|2.47|2.56|2.67|2.74|2.87|2.76|2.65|2.59|2.56|2.74|2.94|2.99|3.08|3.18|3.26|3.27|3.34|3.42|3.23|3.27|3.37|3.37|3.33||3.03|3.05|3.08|3.1|3.14|3.21|3.25|3.26|3.3|3.37|3.28|3.26|3.14|3.17|3.11|3.05|3.08|3.12|3.11|3.17|3.16|3.11|3.13|3.1|3.11|3.09|3.08|3.04|3.06|3.03|3.03|3.05|3.05|3.02|3.11|3.03|3|2.94|2.95|2.94|2.9|2.88|2.93|2.91|2.89|2.89|2.9|2.97|2.9|2.8|2.87|2.87|2.89|2.96|2.98|2.92|2.93|2.91|2.97|3.02|||||||3.06|2.91|2.94|3.02|3.13|3.18|3.22|3.26|3.29|3.27|3.23|3.14|3.09|3.1|3.11|3.18|3.23|3.26|3.24|3.13|3.01|3.04|3.12|3.16|3.01|3.03|3.07|3.04|3.04|3.05|3.08|3.08|3.07|3.07|3.09|3.18|3.08|3.15|3.14|3.19|3.25|3.25|3.3|3.23|3.18
06968|996184|/equities/anzheng-fashion-group-co-ltd|SHANGHAICOMP||4.26|4.25|4.06|4.18|4.18|4.3|4.23|4.42|4.43|4.37|4.37|4.38|4.44|4.28|4.21|4.4|4.4|4.62|4.63|4.58|4.64|4.61|4.7|4.59||4.66|4.41|4.67|4.83|4.86|5.05|4.95|5.11|5|5.16|5.55|6.14|6.25|5.68|5.66|5.78|5.68|5.66|5.61|5.35|5.44|5.48|5.43|5.58|5.45||||5.34|5.76|5.37|5.41|5.36|5.2|5.06|5.08|5.19|5.27|4.79|5.28|5.85|5.82|5.76|5.93|5.84|||5.96|5.95|5.86|5.76|5.59|5.44|5.63|5.72|5.96|5.95|5.87|5.85|5.79|5.71|5.63|5.67|5.77|5.78|5.79|6.15|6|5.45|5.51|5.33|5.36|5.14|5.66|5.56|5.35|5.11|5.03|4.83|4.85|||||||4.41|4.09|4.37|4.84|5.38|5.71|5.89|6.17|6.48|6.6|6.5|6.38|6.08|6.22|6.67|6.71|6.88|7|7.07|6.92|7.23|7.12|7.27|7.3|7.95|8.15|8.17|8.37||8.3|8.4|8.44|8.78|7.98|8.19|8.05|7.79|7.89|7.9|8|7.96|7.94|7.96|7.89|7.64|7.97|8.11|7.91|7.98|7.96|7.87|7.85|7.96|7.84|7.83|7.87|7.84|7.8|7.79|7.81|7.76|7.74|7.74|7.76|7.71|7.59|7.72|7.62|7.6|7.44|7.57|7.5|7.39|7.43|7.44|7.31|7.26|7.2|6.77|7.08|7.11|7.28|7.38|7.23|7.04|7.15|7.1|7.18|7.17|||||||7.38|7.23|7.26|7.34|7.35|7.27|7.4|7.45|7.6|7.31|7.16|7.17|7.25|7.34|7.26|7.34|7.4|7.47|7.57|7.39|7.31|7.41|7.32|7.26|7.16|7.26|7.11|7.33|7.64|7.55|7.6|7.59|7.47|7.31|7.21|7.38|7.34|7.43|7.44|7.54|7.74|7.75|7.82|7.92|7.89
06969|950054|/equities/apple-flavor---fragrance-group|SHANGHAICOMP||6.88|6.88|6.74|6.73|6.67|6.76|6.67|6.89|6.89|6.82|6.67|6.69|6.76|6.61|6.51|6.74|6.69|6.77|6.73|6.75|6.8|6.77|6.87|6.83||6.86|6.6|6.82|7.03|7.11|7.29|7.29|7.34|7.38|7.51|7.54|7.44|7.64|7.62|7.75|7.74|7.64|7.61|7.65|7.65|8.07|8.03|7.99|8.08|8.06||||7.6|7.57|7.38|7.37|7.32|7.35|7.69|7.38|7.54|8.02|7.71|8.33|8.16|7.98|7.74|7.92|8.1|||8.52|8.75|8.11|7.52|7.28|7.33|7.08|6.99|7.13|7.23|7.27|7.33|7.19|7|6.77|6.8|6.88|6.77|6.68|6.63|6.67|6.54|6.72|6.84|6.82|6.71|7.05|6.94|6.84|6.76|6.71|6.58|6.59|||||||6.41|6.01|6.06|5.82|6.45|6.74|6.95|7.3|7.5|7.77|7.65|7.41|7.3|7.3|7.72|7.77|7.94|8.18|8.2|8.17|8.19|8.1|8.15|8.07|8.22|8.35|8.36|8.36||8.36|8.34|8.23|8.21|8.24|8.29|8.36|8.3|8.37|8.47|8.53|8.58|8.52|8.59|8.47|8.46|8.63|8.72|8.69|8.74|8.76|8.8|9.06|9.16|9.09|9.1|9.11|9.08|9.13|9.15|9.13|9.08|9.12|9.08|9.14|9.15|9.14|9.15|9.12|9.11|9.13|9.09|9.18|9.13|9.07|8.99|8.87|8.86|8.77|8.52|8.67|8.69|8.8|8.91|8.9|8.97|9.02|8.97|8.95|8.96|||||||9.13|9.07|9.03|9.11|9.1|8.92|9.09|9.14|9.27|9.36|9.42|9.11|9.16|9.12|9.07|9.11|9.17|9.13|9.16|8.99|8.87|8.97|9.04|8.89|8.84|8.91|8.84|8.96|9.03|9.09|9.18|8.94|8.99|8.91|9.12|9.32|9.29|9.37|9.39|9.47|9.53|9.5|9.5|9.5|9.43
06970|1141895|/equities/appotronics-corp-ltd|SHANGHAICOMP||15.69|15.86|15.43|15.5|14.77|15.21|15.15|15.66|15.9|15.98|16.1|15.81|16.09|15.61|16.35|17.2|17.39|17.46|17.72|17.3|17.25|17.26|17.18|17.18||16.96|17.13|17.7|17.65|17.83|17.64|17.49|16.61|16.56|16.82|16.77|17.24|17.44|17.81|18.1|18.16|17.82|17.83|18.05|17.9|18.41|19.03|18.9|19.45|19.64||||19.58|19.92|19.57|19.1|19.5|18.55|18.8|18.92|19.62|19.15|18.04|19.36|19.66|18.63|19|19.79|19.92|||19.9|19.2|19.67|17.78|17.65|17|17.88|18.15|18.82|19.41|19.63|19.63|19.85|19.33|19.11|19.31|19.42|19.22|18.6|18.29|18.95|19.09|19.28|19.59|19.2|18.38|19.94|19.23|19.7|19.22|19.02|18.81|18.7|||||||19.02|17.57|16.44|15.29|16.4|17.3|17.42|18.13|18.67|19.38|20.17|19.92|20.13|19.8|21.29|21.66|21.81|22.44|22.67|22.7|23.12|22.77|23.08|23.38|24.23|24.59|24.85|25.5||25.88|25.2|25.25|25.64|26.4|25.76|26.37|25.87|26.72|26.41|25.44|27.77|27.79|27.58|28.03|26.5|27.09|26.68|26.88|27.28|28.48|28.13|28.27|27.75|27.4|27.7|28.17|27.62|29.35|29.88|30.1|30.99|30.95|30.87|28.83|28.4|29.17|30.05|29.36|28.25|27.21|27.13|28.42|28.38|28.88|29.1|29.4|29.1|26.91|27.7|27.28|27.75|27.82|28.83|30.1|30.71|28.63|28.38|27.64|26.24|||||||25.4|24.29|23.94|25.55|24.49|24.1|23.91|24.3|24.47|23.88|24.45|24.96|26.3|26|23.66|23.62|24.1|23.23|22.88|23.07|22.77|23.02|22.36|20.95|20.66|21.49|21.11|21.93|22.15|21.98|20.35|20.16|20.3|20.65|20.89|21.32|21.32|21.53|21.59|21.68|21.65|21.8|21.86|21.62|21.19
06971|942805|/equities/lengguang-ind|SHANGHAICOMP||4.3|4.29|4.21|4.25|4.21|4.33|4.3|4.42|4.44|4.45|4.36|4.34|4.43|4.35|4.34|4.5|4.42|4.69|4.66|4.6|4.67|4.6|4.66|4.66||4.73|4.61|4.79|4.92|4.89|4.99|4.96|5.01|5.03|5.11|5.09|5.21|5.41|5.3|5.41|5.43|5.33|5.22|5.27|5.25|5.28|5.34|5.2|5.36|5.31||||5.26|5.49|5.52|5.38|5.44|5.4|5.44|5.39|5.32|5.12|4.78|5.07|5.11|5.16|5.16|5.27|5.22|||5.36|5.34|5.37|5.24|5.14|5.01|5.22|5.2|5.34|5.43|5.4|5.38|5.37|5.27|5.3|5.44|5.24|5.14|5.03|5.03|5.04|5.02|4.94|5.02|5.05|4.93|5.19|5.03|5.08|5.06|4.95|4.93|4.77|||||||4.58|4.28|4.73|5.21|5.79|6.43|7.14|6.49|5.9|6.56|5.96|5.42|4.93|4.48|4.79|4.79|4.79|4.97|4.97|5.06|5.06|4.98|5.05|5.03|5.07|5.18|5.19|5.17||5.16|5.17|5.07|5.03|5.12|5.12|5.3|5.31|5.35|5.47|5.57|5.49|5.4|5.45|5.34|5.23|5.31|5.27|5.27|5.39|5.3|5.15|5.24|5.41|5.5|5.48|5.69|5.79|5.59|5.51|5.55|5.54|5.6|5.63|5.6|5.47|5.56|5.61|5.56|5.59|5.44|5.35|5.34|5.35|5.44|5.56|5.55|5.68|5.41|5.25|5.38|5.43|5.46|5.58|5.57|5.62|5.72|5.74|5.63|5.79|||||||5.91|5.85|5.74|5.74|5.96|5.78|6.02|6.22|6.06|6|6.01|6.06|6.08|6.1|6.02|6.15|6.28|6.25|6.5|6.34|6.32|6.45|6.62|6.53|6.27|6.41|6.48|6.79|6.49|6.48|6.72|6.68|6.57|6.84|6.79|7.1|7.24|7.25|7.18|7.78|7.34|7.32|7.36|7.2|6.75
06972|1141911|/equities/arcsoft-corp-ltd|SHANGHAICOMP||27.77|28.08|27.63|27.21|26.35|27.23|27.02|27.86|28.2|28.57|28.86|29.19|29.29|27.28|28.59|30.16|30.41|30.84|31.56|31.31|31.22|30.85|30.15|30.35||28.72|28.6|29.91|29.9|30.54|30.68|29.87|29.6|29.83|30.1|29.84|31.1|31.76|31.78|31.84|31.55|31.09|31.02|32.56|32.69|32.77|33.4|33|34.02|34.48||||33.95|33.33|31.09|29.91|30.1|28.81|28.76|27.42|27.58|27.42|26.15|28.08|29.1|29.26|29.07|29.78|29.22|||29.8|31.16|32.9|32.59|32|30.92|33.33|34.5|36.41|37.02|37.57|36.36|36.92|34.7|33.5|34.2|32.49|32.64|32.73|32|32.79|33.15|32.26|32.56|30.72|28.75|32.06|30.83|30.4|29.02|28.42|29.21|30.99|||||||26.09|24.98|23.37|22.21|25|27.18|26.84|28.95|29.58|30.91|31.75|30.55|30.5|30|31.95|32.87|32.22|33.49|34.33|34.45|35.2|34.54|35.25|35.73|36.8|37.6|38.07|38.58||41.04|39.35|38.74|38.9|39.94|40.56|41.09|41.1|41.96|41.3|42.17|43.29|43.29|43.24|44.28|43.41|43.06|39.49|39.51|40.92|40.55|38|38.1|38.6|38.07|37.7|38.79|38.39|39.26|40.02|39.57|40.19|41.15|40.66|39.02|38.27|38.4|38.48|37.62|38.34|35.95|34.41|34.7|35.01|35.94|36.3|36.43|35.76|35.6|35.8|36.97|37.54|37.7|38.22|38.64|39.79|39.8|40.4|40.13|40.02|||||||40.6|40.4|41|37.78|36.62|33.81|33.74|33.96|34.95|35.6|36.33|37.18|39.49|39.35|38.51|37.72|38.8|38.18|38.05|38.22|39.2|38.15|37.68|34.9|33.6|35.48|35.23|36.14|34.66|35|36.32|35.57|36.98|37.03|36.28|36.97|36.42|37|37.43|36.4|37.02|38.35|37.56|38.3|37.68
06973|1162068|/equities/argus-shanghai-textile-chemicals|SHANGHAICOMP||10.36|9.42|9.17|9.16|9.14|9.19|9.2|9.61|9.79|9.67|9.6|9.6|9.81|9.52|9.43|9.89|9.97|10.36|10|9.82|10.03|10.01|10.06|10.09||10.05|9.5|10.16|10.52|10.7|11.18|11.09|11.21|11.09|11.49|11.07|11.11|11.31|11.3|11.52|11.5|11.34|11.24|11.22|11.03|11.34|11.53|11.75|11.6|11.23||||10.64|10.57|10.57|10.39|10.08|9.92|9.73|9.82|9.67|9.71|8.83|9.71|10.63|10.47|10.44|10.86|11.67|||12.97|12.47|11.34|10.31|10.12|10.04|10.25|10.19|10.42|10.58|10.68|10.39|10.39|10.34|10.02|9.95|9.86|9.62|9.49|9.49|9.47|9.3|9.67|9.64|9.64|9.32|10.3|10.24|9.77|9.35|9.2|8.82|8.49|||||||8.05|7.32|7.88|8.75|9.72|10.36|10.6|11.37|11.79|12.49|12.18|11.74|11.45|11.8|12.63|12.73|13.19|13.49|13.63|13.56|13.69|13.55|13.77|13.73|13.98|14.17|14.22|14.36||14.01|13.91|13.47|13.25|13.42|13.52|13.81|13.61|13.73|13.64|13.77|13.75|13.68|13.67|13.74|13.67|14.03|14.16|14.18|14.24|14.35|14.31|14.45|14.43|14.2|14.15|14.25|14.17|14.28|14.28|13.99|13.95|14.24|14.44|14.45||14.26|14.15|14.08|14.02|13.97|13.98|14.1|13.83|13.65|13.77|13.46|13.65|13.3|12.75|12.75|12.76|12.83|13.23|13.2|13.29|13.52|13.39|13.39|13.36|||||||13.63|13.45|13.42|13.45|13.47|13.23|13.29|13.38|13.57|13.33|13.39|13.51|13.6|13.55|13.54|13.68|13.92|13.46|13.46|13.2|13.27|13.29|13.09|12.8|12.8|12.99|13.04|13.21|13.33|13.35|13.42|13.37|13.67|13.43|13.41|13.49|13.8|13.74|13.62|13.8|13.64|13.75|13.9|13.92|14.04
06974|994531|/equities/arts-group-co-ltd|SHANGHAICOMP||8.31|8.3|8.07|8.46|8.31|8.55|8.45|8.69|8.9|9|8.86|8.83|8.94|8.76|8.7|9.17|8.97|9.56|9.25|9.06|9.25|9.1|9.24|9.1||9.1|8.87|9.41|9.81|9.76|9.87|9.8|10.02|10.02|10.17|10.28|10.76|11.23|10.98|11.42|12.15|11.7|11.03|10.97|10.84|11.39|11.87|11.37|12.08|11.73||||12.77|14.19|13.64|13.66|12.42|11.29|10.26|9.33|8.48|7.71|7.01|7.47|7.99|8.11|8.06|8.28|8.18|||8.45|8.4|8.4|8.29|8.12|7.91|8.15|8.13|8.27|8.48|8.47|8.3|8.25|8.09|8|7.98|7.98|7.85|7.76|7.67|7.72|7.62|7.72|7.78|7.7|7.48|8.14|8.03|8.05|7.52|7.37|7.31|7.11|||||||6.87|6.4|6.48|6.86|7.62|8.07|8.46|8.94|9.38|9.68|9.48|8.89|8.7|8.92|9.61|9.84|10.03|10.19|10.15|10.23|10.21|10.04|10.17|10.09|10.1|10.2|10.29|10.17||10.01|9.79|9.59|9.5|9.66|9.82|9.96|9.96|9.94|9.94|10.02|10.06|9.91|9.9|9.83|9.78|10.09|10.11|10|10.26|10.29|10.15|10.26|10.35|10.23|10.31|10.44|10.32|10.32|10.32|10.3|10.28|10.29|10.4|10.33|10.12|10.15|10.2|10.19|10.19|10.06|9.89|9.93|9.92|10.11|10.08|10.08|10.17|9.83|9.47|9.56|9.54|9.55|10.15|10.15|10.11|10.3|10.35|10.39|10.49|||||||10.63|10.45|10.5|10.48|10.59|10.36|10.5|10.51|10.63|10.49|10.4|10.52|10.54|10.7|10.68|10.68|10.86|11.03|11.27|10.96|11.03|11.25|11.33|10.68|10.38|10.5|10.71|10.99|11.15|10.95|11.18|10.95|10.93|10.83|10.73|11.09|11.2|11.41|11.47|11.78|11.71|11.7|11.77|12.03|11.85
06975|1052663|/equities/asia-cuanon-tech-shanghai|SHANGHAICOMP||5.57|5.28|5.17|5.32|5.13|5.12|5.11|5.28|5.25|5.27|5.06|5.05|5.1|5|4.84|5.07|5.07|5.2|5.16|5.18|5.23|5.18|5.3|5.35||5.27|5.22|5.17|5.39|5.36|5.54|5.54|5.78|5.76|5.88|6.12|6.39|6.64|6.61|6.68|6.87|6.41|5.83|5.67|5.69|6.06|6.2|6.12|6.37|5.98||||5.82|6.35|5.94|5.86|5.79|5.78|5.59|5.64|5.68|5.76|5.34|5.83|6.12|6.23|6.25|6.47|6.21|||6.52|6.64|6.58|6.29|6.23|6.15|6.52|6.84|6.61|6.94|7.33|6.78|6.55|6.46|6.46|6.4|6.48|6.19|6.09|6.05|6.19|6.14|6.37|6.47|6.4|6.19|6.82|6.65|6.42|6.4|6.4|5.82|5.74|||||||5.45|4.95|5.41|5.71|6.34|6.66|6.86|7.25|7.52|7.83|7.78|7.45|7.28|7.38|7.91|7.92|8.01|8.31|8.42|8.48|8.45|8.35|8.34|8.25|8.39|8.54|8.48|8.55||8.46|8.47|8.29|8.37|8.42|8.48|8.73|8.7|8.86|8.79|9.11|9.01|8.99|9.29|9.1|9.06|9.22|9.28|9.29|9.34|9.44|9.24|9.24|9.56|9.8|9.97|9.9|9.47|9.85|9.45|9.5|9.49|9.72|9.48|8.96|8.82|8.86|8.85|8.9|8.94|8.8|8.65|8.8|8.85|8.83|8.75|8.54|8.64|8.49|8.24|8.49|8.51|8.55|8.72|8.74|8.79|8.97|8.78|8.79|8.88|||||||9.16|9.71|9.85|10|10.25|10.4|10.44|10.34|10.33|10.26|10.26|10.53|10.85|11.06|11.21|11.41|11.79|11.9|11.74|10.67|10.46|10.74|10.37|10.18|9.75|9.77|9.9|10.26|10.15|10.24|10.31|10.39|10.13|10.32|10.41|10.64|10.77|10.93|11.06|11.39|11.22|11.3|11.11|11.25|10.85
06976|101131|/equities/asian-star|SHANGHAICOMP||7|6.98|6.74|6.71|6.57|6.79|6.78|6.9|7.03|7.09|7.05|6.83|6.99|6.83|6.82|7.03|7.1|7.31|7.52|7.46|7.68|7.84|7.74|7.6||7.66|7.5|7.77|7.77|7.68|7.75|7.77|7.65|7.68|7.78|7.73|7.89|7.9|7.96|8.12|8.09|8.02|8.12|8.31|8.34|8.31|8.39|8.2|8.41|8.33||||8.16|8.23|8.05|7.95|8.11|7.9|8.42|8.29|8.04|8.05|7.65|8.12|8.03|8.15|8.11|8.27|8.18|||8.28|8.38|8.41|8.37|8.11|7.9|8.18|8.23|8.46|8.64|8.6|8.57|8.69|8.5|8.45|8.56|8.55|8.62|8.53|8.42|8.55|8.44|8.54|8.38|8.37|8.02|8.37|8.2|8.09|8.01|7.97|7.93|7.9|||||||7.96|7.5|7.13|6.6|7.17|7.44|7.66|8.17|8.13|8.35|8.44|8.13|7.87|7.8|8.47|8.75|9.12|9.4|9.47|9.59|9.69|9.46|9.57|9.6|9.76|9.96|10.05|10.14||9.9|9.38|9.16|9.29|9.37|9.08|9.06|9|9.23|9.2|9.27|9.32|9.39|9.44|9.13|8.94|9.05|9.13|9.1|9.37|9.24|9.25|9.24|9.35|9.29|9.22|9.43|9.33|9.45|9.6|9.44|9.37|9.47|9.55|9.48|9.31|9.27|9.36|9.43|9.43|9.3|9.13|9.36|9.18|9.12|9.07|9.03|8.86|8.73|8.61|8.79|8.87|8.93|9.15|9.15|9.17|9.48|9.37|9.43|9.69|||||||9.59|9.41|9.39|9.32|9.52|9.33|9.32|9.54|9.69|9.6|9.64|9.68|9.95|9.82|9.83|9.66|10|9.98|10.08|10.03|9.87|9.91|9.89|9.62|9.62|9.85|9.78|10.07|9.83|9.87|9.98|9.72|9.94|10.14|9.95|10.13|10.09|10.16|10.34|10.37|10.37|10.38|10.59|10.84|10.58
06977|100704|/equities/atlantic|SHANGHAICOMP||3.54|3.55|3.47|3.51|3.46|3.58|3.56|3.67|3.7|3.71|3.6|3.54|3.55|3.49|3.47|3.61|3.6|3.69|3.73|3.67|3.71|3.7|3.76|3.64||3.69|3.6|3.72|3.84|3.81|3.91|3.87|3.96|4|3.95|3.95|3.95|4.05|4.05|4.09|4.09|4.13|4.18|4.18|4.16|4.25|4.28|4.19|4.26|4.23||||4.27|4.25|4.26|4.22|4.21|4.05|4.13|4.1|3.91|3.95|3.79|3.98|4.11|4.08|4.02|4.22|4.24|||4.44|4.3|4.3|4.11|4.09|4.1|4.15|4.02|3.86|4|3.78|3.77|3.78|3.76|3.73|3.71|3.71|3.76|3.76|3.71|3.71|3.69|3.82|3.68|3.69|3.59|3.81|3.78|3.71|3.62|3.6|3.52|3.49|||||||3.31|3.09|3.18|3.14|3.49|3.46|3.53|3.72|3.88|3.93|3.89|3.75|3.74|3.69|3.91|4.05|4.06|4.18|4.24|4.26|4.3|4.2|4.21|4.12|4.2|4.19|4.17|4.3||4.07|3.98|4.08|4|4.05|4.06|4.13|4.07|4.09|4.08|4.16|4.14|4.13|4.1|4.07|4.06|4.17|4.18|4.14|4.21|4.18|4.18|4.17|4.19|4.13|4.15|4.17|4.05|4.08|4.11|4.06|4.05|4.06|4.02|4.03|3.96|3.95|3.95|3.91|3.85|3.87|3.75|3.75|3.72|3.75|3.8|3.72|3.68|3.61|3.48|3.58|3.57|3.62|3.66|3.67|3.68|3.78|3.79|3.81|3.86|||||||3.91|3.85|3.87|3.87|3.88|3.82|3.84|3.91|3.95|3.84|3.85|3.91|3.94|3.94|3.93|3.95|4|3.99|4.01|3.98|3.96|3.96|3.95|3.89|3.72|3.7|3.75|3.8|3.81|3.88|3.79|3.7|3.68|3.71|3.71|3.83|3.88|3.87|3.9|4.01|4.06|4.09|4.13|4.19|4
06978|100545|/equities/aucma|SHANGHAICOMP||4.3|4.3|4.13|4.16|4.12|4.23|4.19|4.33|4.35|4.34|4.28|4.28|4.38|4.31|4.28|4.42|4.47|4.48|4.55|4.47|4.57|4.56|4.71|4.46||4.51|4.34|4.52|4.65|4.71|4.77|4.74|4.78|4.86|5.01|5.06|5.05|5.11|5.11|5.12|5.19|5.22|5.21|5.22|5.21|5.13|5.1|5.03|5.09|5.16||||5.07|4.99|4.74|4.66|4.7|4.69|4.76|4.92|4.96|4.84|4.51|4.86|5.25|5.12|4.91|5.11|5.18|||5.13|5.13|5.17|5.07|5.15|5.14|5.46|5.16|5.13|5.11|5.06|4.89|4.94|4.94|4.79|4.81|4.84|4.8|4.84|4.73|4.61|4.59|4.73|4.66|4.61|4.43|4.76|4.7|4.55|4.45|4.36|4.3|4.31|||||||4.16|3.89|3.98|3.87|4.3|4.52|4.59|5.03|5.18|5.32|5.31|5.11|4.99|5.05|5.4|5.43|5.52|5.65|5.76|5.84|6.01|5.8|6.27|6.15|6.32|6.12|6.14|6.16||6.03|6.02|6.12|6.16|6.03|5.91|6.05|5.77|5.9|6.06|5.94|6.16|5.6|5.56|5.52|5.51|5.68|5.79|5.83|5.76|5.6|5.55|5.56|5.58|5.49|5.58|5.59|5.54|5.56|5.57|5.55|5.52|5.55|5.52|5.54|5.49|5.52|5.56|5.58|5.52|5.47|5.42|5.47|5.43|5.42|5.41|5.31|5.35|5.3|5.18|5.32|5.33|5.32|5.38|5.41|5.45|5.51|5.46|5.52|5.51|||||||5.56|5.51|5.49|5.54|5.56|5.51|5.51|5.57|5.59|5.51|5.5|5.53|5.59|5.54|5.48|5.53|5.6|5.8|6.08|6.28|6.06|5.51|5.4|5.34|5.22|5.3|5.35|5.44|5.43|5.49|5.58|5.5|5.55|5.57|5.55|5.67|5.68|5.74|5.78|5.82|5.88|5.88|5.87|5.87|5.8
06979|1162077|/equities/aupu-home-style|SHANGHAICOMP||9.91|9.81|9.59|9.65|9.42|9.73|9.62|9.7|9.77|9.86|9.8|9.76|9.83|9.8|9.59|9.82|9.83|10|9.98|10.12|10.47|10.32|10.29|10.32||10.45|10.45|10.58|11|12.29|11.85|12.03|12.05|11.85|12.15|11.86|11.91|12.13|12.25|12.23|12.7|12.84|12.55|12.05|11.84|11.95|11.7|11.55|11.76|11.76||||11.41|11.34|11.56|11.57|11.59|11.76|12.33|11.42|11.78|10.71|10.14|10.38|10.71|10.53|10.48|10.72|10.83|||11.07|10.96|10.92|10.5|10.57|10.47|10.49|10.54|10.71|10.8|10.77|10.76|10.63|10.54|10.6|10.55|10.51|10.28|10.28|10.25|10.04|9.97|10.11|9.93|9.83|9.59|10.16|9.95|9.88|9.63|9.51|9.44|9.5|||||||9.08|8.25|8.37|8.22|8.56|9.03|9.2|9.48|9.77|10.18|9.9|9.72|9.38|9.46|10.12|10.2|10.5|10.59|10.6|10.45|10.5|10.48|10.51|10.39|10.54|10.63|10.58|10.68||10.59|10.18|9.86|9.65|9.87|10.19|10.22|10.01|10.05|10.06|10.29|10.2|10.17|10.26|10.13|10.05|10.46|10.5|10.3|10.59|10.76|10.78|10.87|10.95|10.79|10.8|10.92|10.76|10.92|10.96|10.85|10.8|10.82|10.75|10.79|10.77|10.76|10.82|10.78|10.88|10.5|10.31|10.56|10.5|10.76|10.89|10.55|10.63|10.52|10.34|10.47|10.5|10.49|10.79|10.8|10.83|10.83|11|10.89|11.09|||||||11.25|10.98|10.88|10.92|10.96|10.89|10.95|10.8|10.92|10.4|10.21|10.28|10.51|10.47|10.75|11.72|12.7|13.95|12.68|11.85|11.65|11.66|11.36|11.08|10.81|11.03|10.97|11.22|11.14|11.23|11.45|11.22|11.3|11.4|11.43|11.59|11.58|11.72|11.74|11.88|11.69|11.92|11.93|11.85|11.95
06980|994583|/equities/autobio-diagnostics-co-ltd|SHANGHAICOMP||43.92|44.36|43.33|43.21|43.25|44.93|43.56|44.5|45.33|45.65|46.07|46.36|46.82|46.43|46.52|47.1|47.13|47.73|48.07|48.5|48.19|47.8|48.02|48.51||47.98|49.85|50.1|51.15|51.19|51.29|51.81|51.21|50.78|51.09|51.55|51.37|51.85|52.75|52.82|52.4|52.78|53.43|54.11|54.4|55.85|56.96|56.59|57.6|58.18||||57.02|57.54|56.35|56.23|57.57|56.23|55.58|54.28|53.2|52.55|53.29|53.76|54.08|54.57|55.01|55.79|53.75|||54.84|56.4|57.84|56.94|56.99|58.7|59.69|59.98|60.53|59.95|60.88|60.97|62.56|61.93|63.25|62.36|62.7|63.5|61.35|61.19|63.19|63.77|63.11|64.1|66.36|62.5|59.74|60|58.5|58.45|57.04|57.03|55.64|||||||54.4|56.92|54.53|49.58|49.84|47.71|47.07|48.07|46.13|47.18|47.74|46.6|47.01|47.12|49.68|50.53|50.55|51.89|52.45|54.9|55.64|55.9|54.63|54.15|55.31|55.56|55.85|56.6||57.01|55.3|54.82|54.94|54.71|54.65|55.35|54.66|54.92|56.38|56.2|57.35|57.14|55.72|56.46|57.13|51.94|53.12|53.13|52.84|53.48|51.35|49.25|49.79|47.36|48.12|47.78|47.5|47.43|47.22|47.18|46.14|46.62|46.38|46.42|46.98|46.9|47.78|44.89|44.96|43.93|43.76|44.31|44.45|44.15|43.15|41.7|41.67|41.48|41.3|42|42.15|42.69|43.45|43.94|45.16|45.6|45.5|44.81|45.3|||||||45.73|46.45|45.59|46.5|46.66|46.44|47.45|46.64|46.89|46.39|45.62|45.91|46.04|46.2|45.9|45.7|46.45|46.26|46.45|45.74|45.85|46.45|46.38|44.81|45.3|45.92|45.36|46.59|46.88|47.51|49.42|49.96|49.89|50|50.31|50.8|50.85|51.35|51.07|52.7|52.82|53.45|54.65|55.99|57.61
06981|942816|/equities/tontec-tech|SHANGHAICOMP||18.78|18.92|18.5|18.39|18.07|18.36|18.28|18.45|18.82|19.07|18.78|18.53|18.95|18.67|18.97|19.66|19.83|20.11|20.5|20.39|20.2|20.38|20.36|20.3||19.91|19.9|20.34|20.29|20.08|19.96|19.35|19.24|19.24|19.69|19.55|19.94|20.21|20.51|20.42|19.96|19.68|19.76|20.23|20.43|20.43|20.53|19.66|20.28|19.73||||19.59|19.85|19.28|18.79|19.13|18.81|19.53|19.45|18.99|18.78|18.09|18.36|17.64|17.85|18.03|18.32|17.97|||18.25|18.8|19.4|19.56|19.48|17.83|19.07|20.15|21.2|21.71|20.66|21.01|20.75|19.73|19.56|19.89|19.89|19.53|19.17|19.1|19.69|20.05|19.37|19.68|19.46|18.83|19.54|19.52|18.78|18.81|18.78|18.84|18.91|||||||19.27|19.59|17.83|16.44|16.25|16.65|17.03|17.7|18.11|18.28|18.7|17.87|17.8|17.4|18.28|18.77|18.71|19.27|19.56|19.78|19.81|19.5|20.14|20.55|21.13|22.01|22.08|22.16||22.15|21.99|21.5|21.7|21.61|20.78|20.15|20.11|20.7|21.09|21.78|22.1|22.02|22.17|22.06|21.37|22.03|21.93|22|22.22|21.96|21.83|22.06|21.9|22.28|22.15|22.8|22.77|22.91|23.29|22.88|22.9|23.1|23.57|23.52|22.8|22.94|22.91|23|23.21|23.08|24.26|24.38|24.95|24.58|24.7|24.7|24.87|24.73|24.59|24.28|24.67|24.85|25.29|24.69|24.6|24.6|24.92|25.82|24.8|||||||24.79|24.7|24.13|24.53|25.13|24.78|24.71|24.84|25.47|25.18|25.29|24.67|25.13|25.34|25.91|25.23|25.31|24.17|24.39|24.11|24.57|24.51|24.73|23.85|24.43|24.88|24.85|25.33|24.68|24.77|24.35|23.34|23.67|23.77|23.8|23.93|24.68|24.35|24.35|24.18|23.75|24.24|23.98|24.35|24.22
06982|100822|/equities/s-beiya-ind|SHANGHAICOMP||2.23|2.22|2.15|2.18|2.16|2.24|2.2|2.27|2.27|2.23|2.22|2.25|2.26|2.21|2.23|2.29|2.3|2.35|2.36|2.34|2.38|2.33|2.38|2.38||2.41|2.35|2.45|2.51|2.59|2.88|2.88|2.89|2.91|2.95|2.93|2.95|3.02|3.01|3.05|3.06|3.01|3.01|3.04|3.04|3.05|3.03|3.01|3.04|3.01||||2.98|3.1|3.06|2.93|2.97|2.95|2.96|2.97|3.01|3.01|2.95|3.03|2.9|2.97|2.95|3|2.99|||3.01|3.03|3.05|3.02|3|2.97|3.04|3.03|3.09|3.15|3.14|3.13|3.19|3.14|3.13|3.12|3.17|3.14|3.11|3.15|3.19|3.18|3.24|3.28|3.32|3.26|3.21|3.19|3.23|3.24|3.21|3.25|3.09|||||||3.06|3.03|3|2.73|3.02|3.17|3.39|3.36|3.42|3.46|3.47|3.15|2.86|2.8|2.93|2.96|2.97|3.01|2.99|3|3.02|2.98|2.99|3.01|3.08|3.08|3.11|3.11||3.11|3.12|3.08|3.02|3.07|3.08|3.11|3.1|3.16|3.19|3.26|3.27|3.29|3.33|3.34|3.3|3.29|3.29|3.28|3.35|3.31|3.27|3.27|3.33|3.33|3.41|3.46|3.43|3.46|3.46|3.45|3.45|3.47|3.46|3.41|3.39|3.42|3.43|3.47|3.46|3.33|3.31|3.33|3.33|3.35|3.35|3.39|3.4|3.36|3.29|3.4|3.38|3.42|3.47|3.43|3.44|3.46|3.39|3.42|3.44|||||||3.5|3.49|3.53|3.57|3.64|3.57|3.58|3.61|3.62|3.62|3.62|3.61|3.67|3.67|3.62|3.65|3.7|3.69|3.73|3.69|3.68|3.76|3.83|3.81|3.68|3.72|3.73|3.81|3.77|3.84|3.93|3.93|3.91|3.9|3.95|4.12|4.08|4.14|4.21|4.36|4.15|4.07|4.08|4.11|4.09
06983|100875|/equities/avic-heavy|SHANGHAICOMP||18.22|18.54|17.7|18.16|18|18.72|18.89|18.81|19.49|20.03|20.4|19.27|19.39|18.98|19.54|19.71|19.61|20.1|20.11|19.99|19.6|20.43|20.19|20.3||19.88|19.99|19.82|19.78|18.76|19.19|18.85|18.31|18.4|18.83|18.51|19.13|19.15|19.17|19.85|20.14|19.63|19.26|19.42|19.99|19.89|20.37|19.09|18.98|18.15||||18.11|18.33|17.42|17.26|17.55|16.91|17.5|18.2|17.98|17.71|16.95|17.3|16.23|16.08|15.88|16.24|14.76|||14.83|15.32|15.52|15.37|15.36|14.76|15.35|15.52|16.13|16.63|16.77|16.92|16.89|16.59|16.36|16.71|16.82|16.5|16.27|16.02|16.27|16.43|16.33|16.46|16.45|15.74|16.14|15.76|15.58|15.28|15.19|15|14.91|||||||15.12|14.71|14.21|13.36|13.2|13.96|14|14.48|14.98|15.19|15.45|14.68|14.45|14.04|14.86|15.07|14.76|15.44|15.63|16.08|16.27|16.12|16.32|16.32|16.6|18.25|18.48|19.11||19.11|19.18|18.68|18.98|19.3|18.66|18.01|17.97|18.99|19.31|19.61|20.02|20.32|20.3|20.39|20.12|20.75|21.3|21.32|21.61|21.37|21.25|21.19|21.36|21.55|21.49|21.93|22.01|22.2|22.47|22.15|22.05|22.23|22.75|22.29|21.7|21.32|21.27|21.28|21.44|21.11|20.91|21.24|21.46|21.25|21.27|20.96|20.54|20|20.01|20.29|20.63|20.51|20.88|20.74|21.13|21.21|22.34|24.82|24.67|||||||24.82|24.62|24.41|25.12|25.36|25.36|25.53|25.68|25.6|25.92|25.89|26.03|26.43|26.24|27.34|26.96|27.04|26.83|27.1|27.15|27.12|27.26|26.92|25.42|24.75|24.99|24.87|25.4|24.93|25.4|25.64|24.51|25.12|25.25|24.77|24.97|24.82|24.9|25.43|25.6|25.6|25.78|25.69|25.29|25.13
06984|100871|/equities/zhonghang-heib|SHANGHAICOMP||40.39|40.51|40.14|39.58|39.74|40.15|40.08|39.71|40.11|40.1|40.1|38.48|39.11|38.85|39.6|40.31|40.22|40.96|41.21|41.78|41.13|41.9|41.83|42.48||41.19|41.28|41.85|40.85|39.78|39.6|39.8|39.05|39.09|38.78|38.51|39.45|40.11|40.09|40.17|40.15|39.42|39.55|39.97|40.35|40.06|40.82|39.76|39.79|38.63||||38.7|38.35|37.96|38.21|38.23|38.02|38.27|36.57|35.98|36.34|36.04|35.66|34.45|34.36|34.51|35.13|34.87|||35.72|35.7|36.35|36.39|36.49|36.17|36.77|36.86|37.43|37.98|38.21|37.96|38.12|37.86|37.63|38.78|38.85|38.61|37.88|38|38.83|39.03|38.41|38.75|38.27|37.7|38.24|38.08|38.39|37.73|37.54|37.25|37.32|||||||37.43|36.99|36.27|34.62|34.33|35.71|35.44|36.56|36.45|37.15|37.43|36.29|36.1|36.25|36.68|37.23|35.93|37.09|37.12|38.96|39.02|38.28|38.63|38.58|40|41.28|42|42.34||42.18|42.11|42.15|43.06|43.42|41.7|39.68|39.81|40.72|41.01|41.41|42.04|42.23|42.01|41.8|40.8|41.66|42.3|42.26|42.87|42.47|42.05|42.46|42.53|42.55|42.36|43.15|43.2|43.49|43.67|42.94|42.86|43.11|43.35|43.46|41.68|41.08|41.5|41.53|41.56|41.28|40.92|42.19|42.18|42.27|42.07|42.49|42.35|41.35|41.34|40.3|40.21|39.99|40.95|41.19|41.5|42.11|41.95|43.43|43.2|||||||42.85|41.96|41.98|43.51|44.06|43.26|42.63|42.71|43.15|43.39|43.28|43.09|43.76|44.02|45.2|44.98|45.5|43.66|43.98|44.52|44.55|44.49|43.98|43.62|42.72|43.46|43.39|44.59|43.68|44.91|44.87|42.54|43.35|43.5|42.38|42.95|42.45|42.72|43.05|42.77|42.72|42.83|43.02|42.86|43.99
06985|100305|/equities/hafei-aviation|SHANGHAICOMP||39.25|39|38.4|38.59|39.19|39.56|39.47|39.89|40.68|41.52|41.11|40|40.47|40.1|40.68|40.49|40.19|40.97|41.83|40.93|40.78|40.71|41.17|41.67||41.45|41.7|42.3|42.56|41.66|41.64|41.91|41.29|41.7|42.17|41.78|42.57|43.05|43.8|44.25|44.04|42.97|43.67|43.34|43.87|44.75|45.33|44.58|44.26|42.55||||41.69|43.94|43.28|42.51|43.6|41.77|43.8|42.79|40.96|40.35|37.88|39.48|37.92|37.74|39.31|39.14|39.38|||39.27|39.74|40.6|41.11|41.48|38.54|39.12|38.91|39.97|41.57|41.12|41.24|42.48|39.32|39.41|40.16|39.69|37.8|36.87|36.3|37.21|37.08|36.33|36.65|36.4|35.5|36.2|35.81|35.49|35.34|35.2|35.09|35.35|||||||35.85|35.7|34.06|31.86|32.34|32.76|32.98|34.48|35.36|35.55|35.59|34.11|33.74|34|35.11|36|35.71|36.76|36.39|37.52|38|36.8|36.55|36.5|37.5|38.03|38.47|38.7||38.53|38.3|37.95|38.6|38.32|38.14|37.13|36.88|37.6|37.55|38.19|38.58|39|38.89|37.73|36.95|36.87|37.01|37.02|37.8|37.48|37.42|37.91|38.22|38.67|37.54|38.06|37.93|38.19|38.55|38.16|38.12|38.48|38.69|38.36|37.46|37.3|37.67|37.88|38.07|37.71|37.36|37.93|37.96|37.9|37.51|37.12|36.86|36.5|35.79|35.94|36.67|37.17|37.79|38.11|37.86|38.33|38.15|38.45|38.34|||||||37.85|37.7|37.58|37.96|38.65|38.62|37.46|37.87|38.11|37.98|38.06|38.15|38.7|38.72|38.7|38.36|38.84|38.22|38.47|38.06|38.14|38.45|38.28|37.19|37.19|37.67|37.83|39.01|38.68|39.42|39.85|38.6|39.11|39.46|39.24|39.75|39.91|39.85|39.61|39.88|39.87|39.8|40.21|40.67|40.67
06986|1162052|/equities/bafang-electric-suzhou|SHANGHAICOMP||18.68|18.78|18.2|17.88|17.26|26.04|25.99|27.01|27.14|27.49|26.98|27.08|27.82|26.85|26.16|27.78|27.76|28.35|29.6|29.25|29.84|30.34|30.4|30.74||30.56|30.42|32.08|32.89|33.29|34.31|34.08|34.21|33.99|34.12|33.83|34.6|35.89|35.56|36.21|36.58|35.83|35.88|36.5|35.75|36.77|37.6|36.15|37.02|36.73||||34.82|36.85|34.94|34.44|33.95|34.38|33.35|32.71|33.33|33.04|31.1|33.33|35|35.74|36.2|37.5|36.36|||37.6|38.68|38.89|37.03|36.94|36.48|38.22|38.63|40.45|41.55|41.48|41.47|41.76|41.64|41.21|41.14|40.79|40.2|38.51|38.43|39.3|38.51|39.9|40.5|39.72|38.75|41.49|41.1|39.72|38.34|37.68|36.9|35.79|||||||35.47|33.39|32.19|31.18|33.06|35.35|35.42|37.81|39.34|40.55|41.6|40.83|41.36|40.7|43.67|44.31|44.8|46.8|48.04|49.2|49.65|48.79|50.2|49.51|51.31|51.98|52.65|53.66||54.95|53.75|51.84|52.55|55.81|54.84|56.29|55.81|50.74|48.02|50.86|55|55|53.31|54.1|54.15|56.17|55.78|55.9|58.25|59.16|59.1|60.85|58.3|55.46|52.75|54.26|54.82|57.42|55.86|50.78|51.18|51.53|50.84|50.7|50.5|50.88|50.9|49.92|49.88|48.34|45.95|47.58|47.72|49.41|50.04|49.91|51.45|51|49.91|53|53.75|53.99|56.41|55.69|56.06|56.74|57.12|55.91|56.57|||||||57.31|56.67|55.67|56.32|56.36|54.48|55.05|55.92|57.01|56.18|55.8|56.93|57.1|57.48|56.78|57.28|58.32|58.76|58.39|57.01|57.36|57.41|55.55|52.99|53.95|54.93|54.86|56.1|56.2|56.88|59.85|58.2|59.6|59.25|58.82|60.35|60.21|60.83|59.98|60.9|60.99|61.66|60.87|60.95|61.61
06987|1156730|/equities/baic-bluepark-new-energy-technology|SHANGHAICOMP||10.18|9.41|9.47|9.63|9.6|9.12|8.3|8.67|8.88|8.86|8.08|7.74|7.68|7.8|7.72|8.01|7.73|7.67|7.77|7.43|7.3|7.29|6.99|6.75||6.92|6.83|7.05|7.01|7.18|7.39|7.57|7.3|7.3|6.95|6.71|6.9|6.87|6.86|6.69|6.36|6.24|6.17|6.36|6.01|6.09|6.23|6.25|6.46|6.83||||6.82|6.83|6.99|6.86|7.04|6.92|7.01|7.05|6.9|6.54|6.17|6.7|7|6.92|6.78|7.03|7.25|||7.38|7.79|8.18|7.54|7.57|7.29|8.05|8.12|8.01|8.17|8.17|8.18|8.4|8.07|7.42|7.73|7.03|6.72|6.11|6.06|6.05|6.12|6.07|6.38|5.95|5.53|5.74|5.42|4.93|4.78|4.65|4.44|4.35|||||||4.17|4.06|3.95|3.71|4.12|4.33|4.39|4.66|4.78|4.95|4.99|4.88|4.85|4.86|5.08|5.19|5.24|5.38|5.54|5.55|5.66|5.56|5.56|5.55|5.66|5.82|5.96|6.07||6.13|5.99|5.96|5.77|5.93|5.85|5.92|5.79|5.97|6.05|6.15|6.14|6.34|6.35|6.35|6.28|6.55|6.35|6.4|6.42|6.39|6.48|6.51|6.78|6.26|6.31|6.46|6.29|6.62|6.87|6.97|7.3|7.28|7.38|7.48|7.59|7.44|7.82|7.17|7.04|6.8|6.84|7.15|6.85|6.79|6.96|7.09|6.57|6.4|6.93|7.04|6.89|6.83|6.21|6.15|5.59|5.5|5.4|5.52|5.59|||||||5.26|4.89|4.93|5|5.03|4.98|5|5.09|5.17|5.08|5.04|5.03|5.12|5.1|4.99|5.01|5.13|5.12|5.23|5.16|5.14|5.16|5.14|4.99|4.94|5.08|5.09|5.24|5.2|5.25|5.39|5.39|5.4|5.48|5.51|5.63|5.65|5.73|5.83|5.89|5.94|6.06|5.98|5.98|5.8
06988|100958|/equities/baida-group|SHANGHAICOMP||6.69|6.67|6.42|6.5|6.49|6.78|6.62|6.92|6.77|6.63|6.47|6.57|6.61|6.46|6.36|6.64|6.61|6.76|6.8|6.78|6.89|6.9|7.02|6.89||6.88|6.62|7.06|7.07|7.06|7.2|7.24|7.25|7.32|7.33|7.22|7.3|7.53|7.63|7.53|7.79|7.54|7.39|7.54|7.85|7.66|7.53|7.82|8.08|8.76||||8.14|7.4|7.4|7.04|6.8|6.61|6.48|6.92|6.8|6.9|6.27|6.85|7.6|7.94|7.22|7.13|7.04|||7.21|7.16|7.09|6.9|6.81|6.67|6.86|6.81|7|7.12|7.11|7|6.94|6.89|6.81|6.85|6.83|6.65|6.58|6.55|6.51|6.49|6.66|6.68|6.65|6.55|7.13|7.02|6.95|6.78|6.61|6.36|6.3|||||||5.97|5.5|5.86|5.86|6.51|6.77|6.89|7.38|7.74|8.11|7.93|7.63|7.33|7.52|8.05|8.09|8.35|8.56|8.55|8.37|8.52|8.37|8.38|8.16|8.25|8.37|8.32|8.28||8.16|8.14|8.09|8.03|8.08|8.29|8.41|8.38|8.47|8.49|8.69|8.6|8.55|8.53|8.38|8.34|8.57|8.7|8.62|8.63|8.7|8.6|8.57|8.65|8.52|8.66|8.56|8.99|8.8|8.42|8.32|8.29|8.36|8.35|8.33|8.27|8.28|8.31|8.3|8.25|8.23|8.18|8.23|8.18|8.13|8.04|7.86|7.84|7.79|7.53|7.78|7.81|7.89|8.07|8.07|8.06|8.21|8.1|8.2|8.14|||||||8.43|8.36|8.31|8.44|8.46|8.47|8.58|8.73|8.87|8.71|8.57|8.53|8.57|8.73|8.72|8.9|8.82|9.1|8.86|8.65|8.4|8.67|8.72|8.62|8.49|8.63|8.79|8.84|8.9|8.97|9.14|9.22|9.33|9.24|9.13|9.24|9.25|9.34|9.39|9.48|9.59|9.63|9.53|9.6|9.47
06989|996178|/equities/baiyin-nonferrous-group-co-ltd|SHANGHAICOMP||2.92|2.95|2.82|2.82|2.79|2.85|2.76|2.82|2.81|2.83|2.78|2.73|2.82|2.77|2.75|2.84|2.87|2.9|2.89|2.87|2.95|2.92|2.95|2.93||3.07|3|3.01|3.1|3.05|3.13|3.12|3.31|3.13|3.11|3.09|3.1|3.3|3.36|3.55|3.23|3.19|3.23|3.14|3.12|3.23|3.18|3.1|3.12|3.13||||3.09|3.17|3.2|3.1|3.09|2.99|3.18|3.36|3.34|3.2|3.1|3.29|3.57|3.49|3.56|3.69|3.61|||3.28|2.98|2.94|2.87|2.78|2.75|2.78|2.79|2.79|2.87|2.83|2.8|2.83|2.82|2.71|2.63|2.65|2.7|2.7|2.7|2.62|2.63|2.6|2.61|2.61|2.58|2.61|2.58|2.59|2.57|2.56|2.56|2.57|||||||2.57|2.54|2.42|2.26|2.37|2.43|2.45|2.51|2.57|2.59|2.56|2.48|2.43|2.4|2.53|2.53|2.58|2.65|2.66|2.66|2.66|2.64|2.66|2.64|2.69|2.7|2.71|2.72||2.69|2.69|2.65|2.61|2.62|2.62|2.62|2.6|2.61|2.62|2.67|2.68|2.67|2.68|2.68|2.67|2.69|2.68|2.67|2.72|2.69|2.68|2.72|2.71|2.71|2.7|2.71|2.7|2.73|2.73|2.74|2.72|2.78|2.75|2.75|2.71|2.73|2.72|2.76|2.77|2.74|2.75|2.76|2.75|2.76|2.75|2.74|2.72|2.68|2.64|2.71|2.72|2.74|2.79|2.82|2.8|2.84|2.78|2.82|2.83|||||||2.84|2.83|2.84|2.86|2.9|2.89|2.93|2.93|2.94|3|2.97|2.92|2.9|2.92|2.85|2.85|2.89|2.92|2.96|2.87|2.81|2.83|2.85|2.86|2.8|2.84|2.8|2.85|2.83|2.85|2.9|2.88|2.9|2.9|2.92|2.99|3|3.06|3.04|2.99|2.99|3.06|3.02|2.95|2.93
06990|994565|/equities/banbao-co-ltd|SHANGHAICOMP||14.46|14.73|14.07|14.75|14.8|15.31|15.38|15.45|15.55|15.55|15.61|15.46|15.72|15.49|16|16.65|16.86|17.14|17.4|16.93|17.58|17.27|17.49|17.83||17.38|17.21|17.8|18.2|17.95|17.81|18|18.22|18|17.87|17.74|18.27|18.98|18.22|18.7|18.99|18.76|19.09|19.28|19.27|19.3|19.33|17.9|18.08|17.45||||17.29|17.56|17.39|17.1|17.03|17.06|17.08|17.29|17.2|17.53|17.1|17.52|18.24|18.56|18.42|19.18|19.02|||19.77|20.22|20.1|20.18|19.42|19.4|20.26|19.93|20.35|19.6|19.79|20.18|19.88|19.54|19.63|19.85|20.3|20.21|19.96|19.8|20|18.48|19.05|18.73|18.61|18.16|19.23|18.97|19.41|19.12|17.38|16.75|16.47|||||||16.34|15.65|15.58|14.8|16.12|16.75|16.74|17.83|19.76|20.41|20.6|20.5|19.82|19.63|20.64|20.3|19.88|20.63|21.1|19.18|18.55|18.64|17.69|17.46|17.73|18.47|18.55|18.06||17.91|17.92|16.92|17.24|17.75|17.87|17.89|17.47|18.25|18.15|18.58|18.98|18.66|18.51|18.8|18.17|16.52|16.18|16.17|16.52|16.65|16.75|16.7|16.82|16.59|16.98|17.45|17.19|17.65|18.07|17.59|17.72|18.1|18.09|18.2|18.72|19.25|19.54|19.46|18.99|17.82|17.37|17.7|17.82|18.15|17.71|17.71|17.87|17.77|17.22|17.92|18.25|18.71|19.4|19.58|19.65|19.76|19.68|19.69|19.93|||||||19.68|19.52|19.02|18.86|19.09|18.82|19.64|20.15|20.66|21.14|21.14|21.5|21.73|22.01|21.98|22.75|22.79|22.82|22.62|22.52|22.74|23.16|23.1|22.63|23.05|24.15|23.45|22.16|21.32|21.24|22.08|21.86|22.07|22.15|22.42|22.19|21.96|21.98|22.26|22.54|23|22.86|23.4|23.8|23.92
06991|1162089|/equities/bank-of-changsha|SHANGHAICOMP||8.01|7.88|8.02|8.06|7.9|7.96|8.16|8.26|8.29|8.22|8.18|7.92|7.86|7.88|7.83|7.89|7.86|7.98|7.97|7.96|8.11|8.01|8.13|8.16||8.33|8.26|8.32|8.56|8.44|8.59|8.62|8.6|8.64|8.7|8.59|8.61|8.63|8.58|8.49|8.59|8.51|8.37|8.32|8.38|8.27|8.21|8.12|8.17|8.19||||8.16|8.04|7.85|8.21|8.05|8.11|8.13|8.18|8.21|8.11|7.91|7.97|7.81|7.89|7.91|7.93|7.97|||7.89|7.9|7.83|7.75|7.71|7.85|7.83|7.76|7.66|7.77|7.67|7.61|7.71|7.72|7.55|7.54|7.64|7.74|7.76|7.69|7.65|7.71|7.56|7.7|7.79|7.67|7.7|7.64|7.85|7.87|7.85|7.71|7.64|||||||7.75|7.79|7.4|7.14|7.13|7.16|7.16|7.16|7.3|7.31|7.16|7.08|6.95|6.94|7.04|7.05|7.08|7.18|7.08|6.94|6.87|6.87|6.87|6.81|6.9|6.82|6.82|6.76||6.82|6.76|6.63|6.56|6.57|6.59|6.57|6.58|6.6|6.62|6.68|6.71|6.74|6.83|6.78|6.71|6.76|6.76|6.79|6.87|6.84|6.79|6.82|6.9|7.01|7.03|7.02|6.99|6.99|6.99|7.02|7.06|7.11|7.09|7.07|7.09|7.2|7.23|7.25|7.33|7.34|7.36|7.3|7.35|7.36|7.55|7.79|7.67|7.7|7.82|8.02|8.02|8.1|8.16|8.17|8.12|8.15|8.07|7.95|8.09|||||||8.19|8.19|8.17|8.17|8.18|8.2|8.16|8.06|8.22|8.23|8.27|8.18|8.12|8.18|8.18|8.22|8.2|8.13|8.21|8.2|8.13|8.19|8.4|8.38|8.35|8.18|8.2|8.28|8.15|8.27|8.13|8.26|8.12|8.03|8.13|8.24|8.32|8.32|8.33|8.33|8.21|8.07|8.17|8.22|8.12
06992|1062255|/equities/bank-of-chengdu-a|SHANGHAICOMP||14.9|14.56|14.73|14.84|14.35|14.23|15.5|15.61|15.85|15.66|15.19|15.1|14.82|14.88|14.79|14.96|14.94|15.05|14.92|14.96|15.4|15.02|15.19|15.13||15.47|15.37|15.37|15.66|15.48|15.8|15.72|15.91|15.93|15.95|15.72|15.84|15.93|16.06|15.8|16.03|16.16|16.08|15.76|15.77|15.35|15.15|14.94|14.72|14.79||||14.8|14.57|14.42|14.81|14.24|14.5|14.38|14.2|14.22|14.07|13.87|13.91|13.73|13.81|13.71|13.78|13.83|||13.76|13.83|13.72|13.6|13.53|13.6|13.39|13.25|13.01|13.11|13.08|12.99|13.1|13.17|13.09|13.11|13.2|13.41|13.51|13.58|13.38|13.46|13.05|13.14|13.23|13.11|13.22|13.3|13.7|13.65|13.35|12.88|12.84|||||||12.35|12.49|12.59|12.42|12.43|12.51|12.53|12.43|12.55|12.4|12.17|12.11|11.93|11.81|12.02|12.05|12.06|12.1|11.9|11.78|11.6|11.59|11.58|11.39|11.41|11.11|11.22|11.18||11.26|11.28|11.06|11.01|10.96|10.93|10.97|10.91|10.9|10.93|10.93|10.89|11.01|11.18|11.05|10.98|11.01|11.04|10.91|11.17|11.33|11.31|11.4|11.57|11.68|11.86|11.83|11.83|11.93|11.89|11.86|12.01|12.02|12.04|12.03|12.08|12.24|12.16|12.23|12.23|12.28|12.26|12.31|12.36|12.41|12.61|13.26|13.15|13.07|13.1|13.25|13.15|13.5|13.73|13.68|13.66|13.68|13.48|13.61|13.71|||||||13.76|13.92|14|14.07|14.01|14.03|14.1|13.95|13.79|13.71|13.72|13.63|13.67|13.78|13.65|13.65|13.71|13.81|14.08|14.04|13.69|13.65|14.02|14.19|14|13.82|13.87|14|13.77|13.86|13.62|13.68|13.7|13.52|13.74|13.97|13.95|13.93|13.86|13.85|13.86|13.81|14|14.14|13.85
06993|994526|/equities/bank-of-guiyang-co-ltd|SHANGHAICOMP||5.35|5.29|5.31|5.33|5.27|5.3|5.38|5.43|5.45|5.38|5.27|5.22|5.2|5.17|5.16|5.2|5.19|5.24|5.22|5.22|5.27|5.24|5.33|5.62||5.69|5.64|5.71|5.82|5.79|5.86|5.82|5.9|5.9|5.91|5.86|5.9|5.97|5.89|5.82|5.84|5.74|5.67|5.68|5.68|5.65|5.61|5.58|5.62|5.66||||5.64|5.65|5.6|5.65|5.55|5.56|5.62|5.67|5.64|5.57|5.46|5.52|5.43|5.5|5.47|5.49|5.48|||5.48|5.47|5.46|5.39|5.36|5.43|5.43|5.39|5.36|5.41|5.41|5.37|5.44|5.41|5.36|5.36|5.41|5.45|5.46|5.45|5.43|5.48|5.42|5.48|5.51|5.46|5.49|5.48|5.63|5.61|5.63|5.47|5.41|||||||5.43|5.46|5.33|5.14|5.16|5.19|5.26|5.32|5.44|5.4|5.28|5.19|5.09|5.07|5.18|5.22|5.24|5.33|5.28|5.26|5.23|5.23|5.25|5.22|5.27|5.17|5.16|5.12||5.14|5.15|5.11|4.98|4.98|4.99|5.01|5.05|5.07|5.08|5.11|5.14|5.16|5.21|5.18|5.11|5.09|5.08|5.12|5.15|5.13|5.09|5.08|5.13|5.12|5.15|5.15|5.12|5.15|5.12|5.1|5.12|5.14|5.12|5.11|5.11|5.14|5.14|5.17|5.2|5.19|5.21|5.21|5.21|5.2|5.24|5.23|5.23|5.18|5.16|5.27|5.23|5.45|5.45|5.41|5.42|5.45|5.38|5.44|5.45|||||||5.59|5.57|5.62|5.62|5.6|5.59|5.63|5.58|5.54|5.53|5.54|5.46|5.46|5.5|5.46|5.49|5.5|5.5|5.63|5.44|5.36|5.37|5.49|5.64|5.67|5.6|5.66|5.7|5.73|5.78|5.66|5.79|5.64|5.57|5.61|5.72|5.73|5.71|5.7|5.75|5.73|5.66|5.74|5.68|5.57
06994|994505|/equities/bank-of-hangzhou-co-ltd|SHANGHAICOMP||13.01|12.73|13.32|13.34|13.05|13.13|13.47|13.49|13.6|13.5|13.05|12.96|12.77|12.82|12.71|12.91|12.93|13.13|12.9|12.92|13.14|13|13.09|13.04||13.21|13.12|13.16|13.37|13.37|13.59|13.59|13.76|13.92|13.99|13.76|13.9|13.95|14|13.79|13.94|13.85|13.86|13.6|13.66|13.38|13.09|12.94|12.8|12.87||||12.9|12.77|12.37|12.68|12.28|12.49|12.54|12.05|12|11.84|11.53|11.5|11.35|11.38|11.38|11.35|11.37|||11.32|11.39|11.29|11.11|11.06|11.1|11.08|10.9|10.83|10.96|10.86|10.85|10.94|10.91|10.81|10.85|11.04|11.12|11.15|11.11|11.13|11.08|10.85|11|11.08|11.06|11.12|11.16|11.44|11.43|11.4|11.11|10.88|||||||10.7|10.69|10.7|10.68|10.66|10.67|10.91|10.87|10.89|10.69|10.57|10.56|10.42|10.38|10.45|10.48|10.47|10.52|10.3|10.19|10.11|10.01|10|9.95|10.12|9.76|9.82|9.85||10.01|10|9.71|9.59|9.68|9.67|9.64|9.64|9.65|9.67|9.71|9.73|9.78|9.95|9.83|9.82|9.81|9.8|9.71|9.93|9.97|9.94|9.97|10.23|10.35|10.44|10.41|10.45|10.51|10.48|10.48|10.54|10.62|10.63|10.53|10.58|10.66|10.59|10.66|10.75|10.7|10.64|10.66|10.7|10.71|10.82|10.7|10.68|10.48|10.48|10.68|10.37|10.66|10.73|10.8|10.92|11.01|10.92|11.03|11.08|||||||11.16|11.15|11.14|11.23|11.27|11.28|11.37|11.32|11.28|11.31|11.49|11.43|11.47|11.5|11.44|11.51|11.59|11.58|11.8|11.41|11.2|11.26|11.42|11.59|11.48|11.44|11.53|11.6|11.56|11.63|11.47|11.73|11.48|11.43|11.58|11.8|11.79|11.8|11.82|12.01|12.06|11.94|12.11|12.26|12.12
06995|994504|/equities/bank-of-jiangsu-co-ltd|SHANGHAICOMP||7.82|7.62|7.7|7.69|7.55|7.49|7.56|7.54|7.55|7.5|7.43|7.35|7.3|7.27|7.31|7.34|7.31|7.39|7.36|7.3|7.4|7.58|7.72|7.75||7.92|7.84|7.73|7.89|7.96|8.27|8.19|8.3|8.36|8.38|8.24|8.29|8.35|8.37|8.31|8.38|8.32|8.16|8.14|8.15|8.07|8|8.04|7.97|8.02||||8.08|7.9|7.67|8.44|8.16|8.23|8.21|8.17|8.24|8.08|7.97|8.02|7.9|7.93|7.91|7.94|7.97|||7.92|8|7.96|7.9|7.84|7.85|7.79|7.71|7.69|7.73|7.61|7.61|7.61|7.69|7.59|7.53|7.59|7.72|7.75|7.77|7.73|7.75|7.56|7.61|7.67|7.63|7.68|7.68|7.85|7.94|7.85|7.61|7.49|||||||7.28|7.34|7.42|7.36|7.3|7.29|7.32|7.27|7.31|7.24|7.13|7.1|7.05|7.04|7.1|7.06|7.02|7.08|6.98|6.92|6.87|6.84|6.85|6.81|6.81|6.71|6.71|6.69||6.69|6.73|6.65|6.55|6.56|6.55|6.54|6.52|6.51|6.51|6.54|6.54|6.58|6.65|6.59|6.54|6.53|6.5|6.43|6.56|6.64|6.62|6.61|6.72|6.77|6.8|6.77|6.76|6.76|6.75|6.68|6.74|6.75|6.69|6.7|6.76|6.84|6.85|6.87|6.92|6.86|6.84|6.83|6.9|6.92|6.89|7.02|6.95|6.92|6.99|7.04|7.08|7.24|7.18|7.15|7.13|7.13|7.06|7.12|7.19|||||||7.18|7.22|7.25|7.25|7.16|7.16|7.19|7.15|7.06|7.07|7.12|7.04|7.07|7.02|6.93|6.93|6.91|6.88|7.13|7.13|7.13|7.05|7.07|7.09|7.06|7.02|7.05|7.06|7.04|7.12|7.12|7.11|7.09|7.06|7.05|7.13|7.13|7.15|7.2|7.29|7.25|7.13|7.18|7.22|7.2
06996|101029|/equities/bank-of-nanjin|SHANGHAICOMP||10.06|9.99|10.03|10.14|10.08|9.95|10.05|10.18|10.27|10.27|10.39|10.18|9.89|9.86|9.84|9.87|9.83|9.88|9.75|9.58|9.54|9.98|10.1|9.92||10.12|10.15|10.09|10.16|10.09|10.37|10.25|10.31|10.43|10.33|10.1|10.04|10.05|9.97|9.78|9.8|9.72|9.58|9.59|9.56|9.35|9.24|9.18|9.12|9.35||||9.32|9.24|9.03|9.45|9.34|9.34|9.32|9.33|9.34|9.32|9.24|9.23|9.09|9.16|9.15|9.2|9.24|||9.1|9.08|9.09|8.96|9.03|9.05|9.01|9|8.91|8.95|8.9|8.85|8.98|8.99|8.83|8.84|8.71|8.96|8.99|8.93|8.87|8.83|8.65|8.71|8.75|8.67|8.62|8.56|8.72|8.73|8.72|8.49|8.4|||||||8.17|8.25|8.38|8.43|8.4|8.26|8.3|8.26|8.33|8.21|7.99|7.97|7.88|7.87|7.88|7.83|7.81|7.79|7.69|7.59|7.5|7.53|7.53|7.46|7.53|7.46|7.46|7.44||7.38|7.43|7.32|7.24|7.19|7.22|7.16|7.11|7.11|7.13|7.16|7.19|7.21|7.28|7.24|7.18|7.12|7.16|7.18|7.24|7.28|7.22|7.2|7.35|7.53|7.63|7.62|7.65|7.66|7.64|7.65|7.68|7.7|7.67|7.68|7.69|7.73|7.72|7.83|7.81|7.77|7.76|7.78|7.84|7.82|7.86|7.83|7.79|7.73|7.76|7.78|7.73|7.96|7.97|7.97|7.99|8|7.91|7.94|7.98|||||||8.05|8.06|8.1|8.12|8.04|8.02|8.02|7.95|7.9|7.89|7.92|7.87|7.87|7.92|7.91|7.91|7.93|7.89|8|7.95|7.92|8.25|8.3|8.42|8.34|8.3|8.34|8.34|8.31|8.46|8.33|8.4|8.35|8.27|8.39|8.54|8.52|8.5|8.49|8.58|8.58|8.51|8.57|8.57|8.54
06997|994517|/equities/bank-of-shanghai-co-ltd|SHANGHAICOMP||7.34|7.22|7.27|7.33|7.25|7.25|7.37|7.4|7.5|7.37|7.26|7.12|7.48|7.43|7.48|7.46|7.48|7.45|7.36|7.32|7.47|7.52|7.56|7.57||7.75|7.62|7.57|7.74|7.7|7.81|7.87|7.89|7.99|8.02|7.87|7.9|7.87|7.73|7.65|7.76|7.66|7.57|7.51|7.51|7.41|7.33|7.3|7.24|7.28||||7.3|7.2|7.12|7.08|6.98|6.97|7|7.04|7.02|6.96|6.85|6.87|6.78|6.83|6.8|6.78|6.82|||6.79|6.81|6.78|6.72|6.71|6.73|6.72|6.68|6.64|6.58|6.55|6.57|6.58|6.61|6.49|6.45|6.49|6.58|6.62|6.59|6.56|6.62|6.52|6.57|6.53|6.51|6.52|6.49|6.65|6.62|6.61|6.5|6.46|||||||6.33|6.4|6.48|6.38|6.36|6.37|6.4|6.35|6.42|6.43|6.35|6.3|6.2|6.15|6.23|6.25|6.26|6.26|6.18|6.14|6.11|6.11|6.13|6.07|6.1|6.06|6.03|6||5.97|6.02|6|5.99|5.93|5.9|5.89|5.91|5.88|5.88|5.85|5.9|5.91|5.93|5.88|5.84|5.85|5.83|5.88|5.95|5.96|5.89|5.85|5.94|5.95|6|5.99|5.99|6|5.98|6|6.03|6.03|6.03|6.02|6.02|6.05|6.03|6.06|6.06|6.08|6.11|6.08|6.07|6.02|6.13|6.11|6.02|5.99|5.99|6.02|6.05|6.21|6.23|6.22|6.23|6.2|6.12|6.14|6.15|||||||6.17|6.18|6.2|6.21|6.18|6.18|6.19|6.17|6.12|6.14|6.15|6.12|6.1|6.11|6.06|6.1|6.12|6.09|6.11|6.03|5.95|5.99|6.05|6.1|6.04|6|6.02|6.01|5.98|6.08|6.04|6.11|6.07|5.99|6.05|6.15|6.14|6.11|6.13|6.17|6.16|6.09|6.17|6.17|6.13
06998|1162086|/equities/bank-of-xi'an|SHANGHAICOMP||3.25|3.22|3.19|3.23|3.19|3.24|3.3|3.34|3.36|3.31|3.27|3.23|3.23|3.2|3.2|3.29|3.29|3.34|3.35|3.3|3.3|3.28|3.33|3.35||3.41|3.4|3.44|3.51|3.49|3.57|3.56|3.63|3.63|3.68|3.64|3.67|3.72|3.69|3.67|3.69|3.62|3.59|3.56|3.58|3.57|3.55|3.53|3.56|3.58||||3.58|3.61|3.52|3.57|3.53|3.53|3.57|3.6|3.59|3.56|3.43|3.5|3.42|3.48|3.47|3.48|3.47|||3.46|3.46|3.44|3.39|3.4|3.45|3.47|3.44|3.45|3.5|3.5|3.46|3.5|3.49|3.44|3.43|3.47|3.49|3.48|3.47|3.48|3.49|3.49|3.5|3.55|3.58|3.49|3.48|3.54|3.54|3.53|3.45|3.45|||||||3.47|3.44|3.37|3.17|3.28|3.33|3.4|3.44|3.51|3.55|3.43|3.33|3.21|3.19|3.33|3.34|3.39|3.44|3.41|3.37|3.34|3.34|3.36|3.33|3.4|3.37|3.38|3.34||3.33|3.34|3.3|3.28|3.29|3.3|3.33|3.32|3.35|3.36|3.38|3.38|3.38|3.41|3.38|3.33|3.35|3.34|3.34|3.4|3.41|3.38|3.38|3.42|3.44|3.46|3.46|3.45|3.45|3.42|3.44|3.45|3.47|3.46|3.46|3.46|3.49|3.5|3.54|3.52|3.46|3.48|3.46|3.47|3.46|3.51|3.52|3.5|3.48|3.43|3.5|3.5|3.59|3.64|3.58|3.58|3.61|3.57|3.61|3.61|||||||3.67|3.68|3.7|3.72|3.71|3.7|3.69|3.66|3.58|3.67|3.63|3.6|3.61|3.62|3.6|3.62|3.65|3.65|3.74|3.65|3.62|3.62|3.73|3.81|3.74|3.69|3.73|3.73|3.71|3.75|3.74|3.79|3.76|3.72|3.76|3.85|3.87|3.89|3.9|3.98|3.97|3.9|3.95|3.91|3.9
06999|100700|/equities/tianwei|SHANGHAICOMP||4.81|5.12|5.07|5.24|5.05|5.14|4.93|5.02|5.17|5.2|5.21|5.04|4.83|4.86|4.73|4.82|5.01|4.82|4.95|5.09|4.63|4.44|4.52|4.51||4.53|4.63|4.76|4.69|4.26|4.52|4.52|4.6|4.73|4.63|4.21|4.14|4.23|4.24|4.34|4.31|4.3|4.34|4.44|4.39|4.37|4.28|4.23|4.33|4.4||||4.28|4.32|4.18|4.1|4.09|4|3.97|4.05|4.13|4.04|3.69|4.06|4.21|4.3|4.14|4.24|4.17|||4.22|4.27|4.22|4.14|4.1|4.04|4.2|4.18|4.3|4.34|4.34|4.31|4.37|4.34|4.28|4.33|4.31|4.31|4.22|4.16|4.28|4.18|4.33|4.27|4.15|4.04|4.2|4.13|4.06|4.05|4.03|3.97|4.05|||||||3.91|3.83|3.56|3.35|3.71|3.87|3.98|4.26|4.35|4.44|4.39|4.21|4.15|4.17|4.48|4.63|4.69|4.8|4.8|4.8|4.8|4.77|4.75|4.73|4.82|4.9|4.92|4.91||4.88|4.8|4.66|4.61|4.66|4.69|4.72|4.66|4.74|4.71|4.77|4.85|4.85|4.76|4.77|4.72|4.78|4.82|4.76|4.84|4.81|4.81|4.86|4.95|5.08|4.62|4.64|4.59|4.63|4.64|4.61|4.57|4.63|4.6|4.61|4.58|4.55|4.57|4.63|4.63|4.57|4.51|4.56|4.51|4.57|4.55|4.48|4.44|4.41|4.37|4.5|4.5|4.53|4.64|4.7|4.74|4.76|4.71|4.73|4.7|||||||4.71|4.67|4.63|4.67|4.69|4.58|4.63|4.67|4.7|4.68|4.65|4.69|4.75|4.71|4.63|4.63|4.74|4.74|4.78|4.72|4.71|4.75|4.75|4.75|4.66|4.72|4.73|4.82|4.85|4.89|5|5|5.04|5.06|5.07|5.2|5.21|5.24|5.26|5.27|5.32|5.34|5.31|5.25|5.25
07000|100618|/equities/baoji-titanium|SHANGHAICOMP||24.52|25|24.35|24.56|24.45|25.16|24.53|25.09|25.19|25.86|25.53|25.08|25.92|25.29|25.37|26.07|26.12|26.73|27.24|26.94|26.93|26.93|27.24|27.06||26.83|26.97|27.58|27.57|26.94|27.69|27.68|27.82|27.36|27.33|27.18|27.27|28.25|28.36|28.9|28.21|27.8|27.95|27.96|28.06|28.49|28.66|27.68|28.44|27.71||||26.93|27.45|26.07|25.92|25.02|24.61|25.09|24.99|25.13|24.95|24.16|25.71|26.35|26.97|27.28|28.67|28.09|||29.13|27.32|26.82|27.63|27.43|26.15|27.12|27.3|27.79|28.52|28.68|28.71|28.55|28.16|27.33|27.58|27.36|27.16|26.58|26.71|26.59|26.74|26.78|26.76|26.63|25.9|26.89|26.47|26.42|26.42|26.16|25.69|25.8|||||||25.86|25.1|23.39|21.5|22.97|23.92|24.19|25.25|26.06|26.53|26.65|25.7|25.57|25.41|26.51|26.65|26.7|28.24|28.88|29.43|29.7|29.07|29.55|29.26|30.52|31.56|31.81|31.96||31.39|30.67|30.37|29.93|30.65|29.48|28.95|28.95|29.89|30.45|31.13|31.55|31.65|32.4|32.89|32.02|32.89|32.87|32.51|33.23|32.82|32.96|33.14|33.73|34.07|34.3|34.69|34.45|34.75|34.75|34.22|34.25|34.52|34.33|34.52|34.28|33.8|33.52|34.13|34.18|33.15|31.73|31.9|31.84|30.93|32.93|31.44|31.39|31.07|30.9|31.66|31.89|31.91|32.21|32.53|33.16|33.07|32.71|32.71|33.17|||||||33.7|33.37|33.1|33.31|33.24|33|33.87|34.03|33.94|34.58|34.31|34.8|35.06|34.6|34.84|35.37|35.8|34.65|34.39|33|32.44|32.56|32.25|31.47|31.42|28.56|29.16|30|30.34|31.17|31.9|31.22|31.65|32.13|32.84|33.33|33.24|33.18|33.51|33.68|33.85|34.19|34.45|34.24|34.23
07001|101000|/equities/baosheng|SHANGHAICOMP||3.39|3.44|3.4|3.47|3.38|3.49|3.48|3.58|3.61|3.62|3.61|3.53|3.62|3.53|3.53|3.67|3.71|3.87|3.89|3.84|3.85|3.8|3.84|3.8||3.8|3.75|3.9|4.02|4.02|4.15|4.08|4.15|4.23|4.22|4.19|4.18|4.33|4.33|4.4|4.5|4.26|4.29|4.36|4.32|4.37|4.31|4.25|4.33|4.35||||4.23|4.32|4.3|4.2|4.24|4.05|4.05|4.18|4.1|4.04|3.74|4.08|4.22|4.32|4.38|4.19|4.17|||4.28|4.36|4.42|4.45|4.38|4.25|4.5|4.38|4.61|4.19|4.18|4.15|4.15|4.13|4.08|4.13|4.13|4.11|4.04|4.02|4.06|3.99|4.1|4.09|4.03|3.9|4.13|4.03|3.98|3.92|3.84|3.82|3.86|||||||3.78|3.48|3.47|3.37|3.7|3.88|4.02|4.27|4.38|4.46|4.39|4.22|4.14|4.1|4.41|4.47|4.55|4.65|4.64|4.64|4.68|4.62|4.62|4.6|4.69|4.78|4.78|4.8||4.71|4.67|4.56|4.58|4.69|4.6|4.67|4.67|4.74|4.72|4.79|4.83|4.83|4.84|4.81|4.77|4.84|4.86|4.87|4.95|4.94|5.04|5.22|5.22|5.22|5.07|5.16|5.11|5.24|5.21|5.16|5.14|5.19|5.2|5.23|5.17|5.2|5.17|5.13|5.16|5.09|5.08|5.2|5.1|5.15|5.14|5.12|4.92|4.84|4.81|4.96|4.91|4.98|5.04|5.11|5.07|5.16|5.11|5.08|4.96|||||||4.92|4.89|4.91|5.01|4.99|4.94|5.02|5.17|5.07|5.14|4.67|4.71|4.77|4.75|4.69|4.71|4.79|4.76|4.81|4.73|4.76|4.84|4.82|4.73|4.67|4.72|4.74|4.78|4.78|4.85|4.95|4.9|4.99|4.97|4.97|5.07|5.14|5.25|5.36|5.16|5.15|5.45|5.52|5.18|5.01
07002|101031|/equities/baotailong-coa|SHANGHAICOMP||1.52|1.55|1.47|1.56|1.55|1.62|1.6|1.69|1.65|1.63|1.6|1.61|1.67|1.6|1.61|1.57|1.57|1.63|1.7|1.7|1.74|1.76|1.81|1.76||1.78|1.69|1.83|1.9|2.01|2.11|2.16|2.23|2.19|2.23|2.25|2.24|2.32|2.32|2.41|2.39|2.36|2.34|2.35|2.35|2.42|2.48|2.45|2.44|2.45||||2.34|2.42|2.25|2.25|2.19|2.18|2.22|2.37|2.34|2.37|2.28|2.53|2.68|2.69|2.64|2.7|2.63|||2.68|2.65|2.6|2.51|2.46|2.46|2.53|2.55|2.65|2.7|2.7|2.67|2.69|2.66|2.57|2.59|2.63|2.61|2.58|2.59|2.61|2.59|2.64|2.7|2.68|2.57|2.69|2.65|2.66|2.62|2.53|2.47|2.49|||||||2.49|2.3|2.27|2.19|2.43|2.56|2.61|2.75|2.81|2.9|2.88|2.79|2.75|2.72|2.86|2.89|2.9|2.98|3.06|3.4|3.43|3.41|3.43|3.41|3.47|3.52|3.53|3.52||3.5|3.5|3.44|3.43|3.47|3.5|3.47|3.48|3.49|3.52|3.57|3.62|3.58|3.63|3.62|3.57|3.6|3.63|3.63|3.71|3.72|3.69|3.74|3.77|3.82|3.8|3.78|3.75|3.8|3.81|3.84|3.83|3.88|3.88|3.93|3.94|3.97|3.75|3.81|3.79|3.73|3.75|3.77|3.81|3.86|3.84|3.87|3.88|3.91|3.55|3.67|3.74|3.67|3.56|3.58|3.53|3.53|3.5|3.54|3.57|||||||3.59|3.51|3.52|3.55|3.6|3.64|3.65|3.69|3.74|3.7|3.69|3.65|3.65|3.63|3.59|3.64|3.68|3.68|3.68|3.58|3.51|3.58|3.59|3.59|3.49|3.49|3.54|3.54|3.55|3.58|3.63|3.62|3.63|3.66|3.66|3.74|3.71|3.73|3.75|3.79|3.81|3.84|3.81|3.72|3.7
07003|100426|/equities/huazi-industry|SHANGHAICOMP||4.93|4.91|4.87|4.92|4.87|4.95|4.86|5.03|4.94|4.85|4.82|4.76|4.76|4.65|4.62|4.8|4.68|4.76|4.71|4.69|4.65|4.63|4.74|4.7||4.65|4.7|4.73|4.88|4.91|4.96|4.96|5|4.92|5.03|5.05|5.11|5.25|5.37|5.28|5.26|5.25|5.23|5.33|5.29|5.46|5.41|5.42|5.43|5.44||||5.31|5.43|5.09|5.07|4.99|5.02|4.88|4.8|4.75|4.8|4.36|4.84|5.33|5.36|5.24|5.39|5.63|||5.41|5.26|5.29|5.25|5.3|4.82|4.93|4.92|5.06|5.19|5.14|5.12|5.12|5.07|5.02|5.05|5.05|4.99|4.97|5.14|4.92|4.94|5.15|5.52|5.84|5.31|4.83|4.78|4.75|4.56|4.51|4.37|4.28|||||||4|3.68|4.02|4.19|4.66|5.07|5.28|5.51|5.67|6.08|6.23|6.22|5.65|5.74|6.11|6.29|6.02|5.95|5.89|6.03|6.06|6.02|6.04|6.06|6.11|6.23|6.25|6.24||6.19|6.22|6.23|6.17|6.14|6.31|6.42|6.45|6.54|6.58|6.7|6.72|6.76|6.88|6.8|6.76|6.94|6.83|6.74|6.79|6.72|6.61|6.52|6.59|6.65|6.53|6.55|6.34|6.36|6.41|6.34|6.35|6.39|6.42|6.32|6.3|6.34|6.43|6.44|6.44|6.46|6.39|6.39|6.45|6.36|6.28|6.39|6.49|6.52|6.39|6.37|6.12|6.06|6.07|6.11|5.96|5.96|5.98|5.97|5.94|||||||6.02|5.98|6.03|6.09|6.15|6.03|6.03|6.09|6.07|6.04|5.97|6.02|6.07|6.12|6.21|6.19|6.32|6.3|6.45|6.45|6.44|6.57|6.66|6.46|6.28|6.24|6.1|6.18|6.12|6.1|6.34|6.5|6.53|6.93|7.49|7.45|6.77|7.15|6.5|6.72|6.53|6.37|6.4|6.37|6.2
07004|101141|/equities/bbmg-corp|SHANGHAICOMP||1.39|1.37|1.32|1.35|1.35|1.4|1.39|1.43|1.42|1.39|1.37|1.39|1.41|1.39|1.34|1.38|1.4|1.5|1.54|1.55|1.59|1.58|1.64|1.64||1.66|1.63|1.67|1.69|1.66|1.71|1.74|1.75|1.74|1.8|1.81|1.82|1.88|1.87|1.89|1.92|1.85|1.81|1.8|1.81|1.83|1.83|1.81|1.85|1.87||||1.87|1.97|1.89|1.84|1.83|1.84|1.87|1.89|1.89|1.89|1.84|1.9|1.9|1.94|1.95|1.98|2|||1.99|1.99|1.94|1.86|1.87|1.88|1.9|1.91|1.9|1.92|1.94|1.94|1.97|1.96|1.94|1.95|1.96|1.95|1.93|1.92|1.91|1.9|1.92|1.95|1.95|1.93|1.94|1.92|1.94|1.94|1.96|1.96|1.94|||||||2.01|2.01|1.84|1.77|1.77|1.83|1.83|1.86|1.89|1.92|1.87|1.82|1.76|1.74|1.82|1.85|1.88|1.93|1.93|1.94|1.93|1.9|1.9|1.89|1.93|1.93|1.95|1.92||1.91|1.9|1.86|1.87|1.88|1.89|1.92|1.92|1.95|1.94|1.98|1.99|1.99|2|1.98|1.99|2|2.01|2|2.03|2.02|2.02|2.02|2.04|2.04|2.07|2.07|2.04|2.05|2.03|2.03|2.04|2.06|2.07|2.04|2.02|2.03|2.04|2.05|2.06|2.03|2.04|2.06|2.07|2.05|2.07|2.07|2.1|2.03|2.02|2.05|2.03|2.07|2.1|2.1|2.1|2.12|2.1|2.12|2.15|||||||2.2|2.19|2.21|2.21|2.24|2.2|2.23|2.21|2.19|2.19|2.19|2.17|2.18|2.18|2.17|2.18|2.2|2.22|2.29|2.2|2.2|2.24|2.3|2.31|2.27|2.25|2.27|2.31|2.3|2.32|2.34|2.34|2.34|2.34|2.34|2.39|2.38|2.39|2.4|2.43|2.44|2.43|2.43|2.41|2.4
07005|101106|/equities/befar-group|SHANGHAICOMP||3.64|3.61|3.51|3.51|3.43|3.52|3.48|3.55|3.52|3.53|3.48|3.46|3.56|3.46|3.42|3.49|3.5|3.61|3.69|3.63|3.61|3.65|3.68|3.66||3.68|3.58|3.7|3.81|3.83|3.92|3.91|3.89|3.9|3.94|3.94|3.94|4.08|4.08|4.16|4.15|4.04|4.07|4.09|4.1|4.17|4.21|4.17|4.24|4.15||||4.01|4.03|4|3.95|3.87|3.88|3.99|4.03|3.94|3.95|3.93|4.09|4.1|4.12|4.11|4.14|4.1|||4.14|4.09|3.99|3.9|3.86|3.8|3.89|3.88|3.95|4|4.01|4.01|4.03|4.01|3.96|3.98|4|4|3.98|3.98|4|4.02|3.98|4.08|4.13|3.93|3.97|3.95|3.96|3.95|3.92|3.89|3.95|||||||3.95|3.83|3.63|3.34|3.58|3.69|3.7|3.79|3.89|3.97|3.94|3.84|3.78|3.73|3.93|3.93|3.97|4.06|4.07|4.11|4.1|4.08|4.07|4.1|4.17|4.22|4.25|4.21||4.21|4.22|4.05|4.05|4.06|4.09|4.06|4.04|4.08|4.11|4.19|4.21|4.22|4.24|4.22|4.21|4.25|4.27|4.21|4.27|4.29|4.29|4.33|4.38|4.35|4.4|4.42|4.37|4.4|4.42|4.39|4.36|4.39|4.36|4.41|4.44|4.36|4.36|4.43|4.46|4.45|4.49|4.54|4.52|4.49|4.42|4.32|4.31|4.22|4.15|4.31|4.31|4.37|4.48|4.47|4.51|4.58|4.5|4.53|4.56|||||||4.62|4.61|4.57|4.62|4.64|4.62|4.7|4.73|4.66|4.65|4.63|4.63|4.66|4.64|4.58|4.61|4.67|4.67|4.69|4.51|4.46|4.53|4.58|4.58|4.48|4.49|4.54|4.57|4.62|4.62|4.68|4.67|4.7|4.72|4.71|4.8|4.79|4.81|4.81|4.86|4.85|4.88|4.89|4.86|4.86
07006|100897|/equities/beih-property|SHANGHAICOMP||3.19|3.17|3.08|3.13|3.1|3.2|3.16|3.34|3.33|3.27|3.19|3.28|3.3|3.28|3.15|3.3|3.28|3.42|3.38|3.38|3.51|3.38|3.45|3.39||3.5|3.18|3.31|3.43|3.48|3.65|3.61|3.79|3.66|3.72|3.79|3.9|4.02|4.01|3.98|4.15|3.9|3.75|3.62|3.67|3.8|3.68|3.58|3.82|3.97||||4.08|3.71|3.37|3.25|3.21|3.18|3.1|3.17|3.22|3.25|3.07|3.34|3.61|3.67|3.65|3.8|3.72|||3.86|3.92|3.91|3.9|4.12|4.26|4.17|3.91|3.92|3.94|3.85|3.77|3.75|3.64|3.61|3.61|3.74|3.58|3.51|3.43|3.5|3.3|3.41|3.54|3.55|3.44|3.75|3.63|3.52|3.42|3.3|3.22|3.15|||||||3.05|3.02|3.35|3.65|4.06|4.07|4.41|4.79|4.97|5.04|4.9|4.45|4.25|4.33|4.55|4.66|4.8|4.94|5.02|4.92|5|4.97|4.93|4.93|5.04|4.92|5.01|4.91||4.86|4.76|4.74|4.71|4.79|5|5|4.86|5.07|5.19|5.49|4.99|4.86|4.89|4.65|4.71|4.94|4.92|4.77|4.86|4.79|4.71|4.73|4.77|4.8|4.94|4.89|4.83|4.78|4.67|4.59|4.61|4.62|4.69|4.62|4.55|4.57|4.6|4.57|4.54|4.41|4.49|4.52|4.49|4.39|4.34|4.3|4.36|4.37|4.16|4.25|4.21|4.17|4.23|4.22|4.24|4.29|4.27|4.28|4.3|||||||4.46|4.4|4.41|4.44|4.57|4.52|4.51|4.48|4.53|4.58|4.5|4.53|4.52|4.57|4.61|4.72|4.74|4.65|4.79|4.82|5.03|5.34|5.53|5.39|4.9|4.88|5|5.04|5.05|5.09|5.27|5.35|4.99|5.08|5.25|5.2|5.27|5.85|5.32|5.57|5.39|5.31|5.2|5.27|5.16
07007|100691|/equities/gofar|SHANGHAICOMP||3.55|3.94|4.06|4.06|4.12|4.11|4.09|4.11|4.15|4.15|4.09|4.12|4.03|3.98|4.02|4.03|3.96|4.01|4.07|4.04|4.06|4.08|4.16|4.14||4.14|4.14|4.42|4.53|4.59|4.62|4.69|4.61|4.61|4.59|4.62|4.54|4.54|4.53|4.69|4.69|4.87|4.7|4.67|4.65|5.03|4.95|4.71|4.7|4.71||||4.68|4.63|4.64|4.8|4.87|4.84|4.83|4.94|4.65|4.64|4.4|4.75|5.19|5.17|5.16|5.13|5.01|||5.08|4.91|4.9|4.77|4.74|4.71|4.7|4.83|4.79|4.8|4.77|4.8|4.72|4.67|4.68|4.71|4.68|4.67|4.67|4.51|4.35|4.15|4.13|4.13|4.11|4.03|4.18|4.02|3.96|3.95|3.9|3.81|3.83|||||||3.67|3.48|3.72|3.79|4.19|4.2|4.16|4.4|4.61|4.54|4.4|4.27|4.21|4.37|4.67|4.73|4.82|4.91|4.93|4.83|4.83|4.86|4.91|4.9|4.88|4.9|4.84|4.92||4.64|4.59|4.66|4.63|4.67|4.64|4.7|4.63|4.66|4.67|4.71|4.72|4.73|4.74|4.68|4.56|4.7|4.72|4.68|4.71|4.62|4.6|4.61|4.66|4.62|4.64|4.65|4.66|4.63|4.65|4.65|4.6|4.65|4.63|4.68|4.61|4.45|4.47|4.47|4.48|4.44|4.44|4.46|4.42|4.41|4.33|4.28|4.31|4.3|4.06|4.2|4.2|4.28|4.4|4.41|4.36|4.42|4.32|4.38|4.38|||||||4.45|4.38|4.3|4.39|4.42|4.36|4.4|4.44|4.47|4.44|4.39|4.41|4.45|4.46|4.41|4.41|4.47|4.45|4.48|4.38|4.4|4.4|4.36|4.22|4.17|4.22|4.21|4.31|4.35|4.3|4.39|4.34|4.4|4.38|4.32|4.39|4.38|4.41|4.43|4.46|4.46|4.48|4.5|4.48|4.47
07008|100627|/equities/airport-park|SHANGHAICOMP||7.77|7.65|7.46|7.55|7.62|7.8|7.66|8.07|8.04|7.89|7.61|7.55|7.72|7.64|7.49|7.94|7.87|8.13|8.25|8.5|8.32|7.97|8.08|7.8||7.73|7.29|7.74|7.94|7.98|8.24|8.29|8.52|8.47|8.67|8.68|9.08|9.73|9.86|10.51|10.3|9.36|9.21|9.36|9.01|9.5|8.84|8.04|7.9|7.78||||8.04|8.27|8.37|8.3|7.84|7.72|7.32|7.26|7.39|7.36|6.88|7.5|8.19|8.5|8.59|9.08|8.97|||9.18|9.96|9.05|8.23|8.7|8.6|7.82|7.62|7.81|7.93|7.81|7.69|7.69|7.71|7.55|7.44|7.63|7.31|7.26|7.19|7.11|6.99|7.18|7.35|7.26|7.15|7.94|7.44|7.22|7.16|6.94|6.93|6.3|||||||5.73|5.66|6.29|6.92|7.69|8.16|8.59|9.19|9.32|9.62|9.22|8.6|8.27|8.26|8.82|8.96|9.09|9.28|9.53|9.42|9.55|9.41|9.49|9.43|9.58|9.77|9.73|9.7||9.86|9.78|9.63|9.61|9.6|9.86|9.98|9.89|10.12|10.24|10.49|10.3|10.46|10.51|10.26|10.25|10.65|10.65|10.62|10.93|9.94|9.85|9.74|9.53|9.7|10.53|9.83|9.61|9.55|9.36|9.3|9.26|9.33|9.59|9.14|8.97|9.02|9.23|9.17|9.16|8.98|9.12|9.18|9.06|8.83|8.73|8.56|8.58|8.57|8.08|8.45|8.34|8.29|8.32|8.26|8.27|8.35|8.3|8.21|8.39|||||||9.07|8.64|8.52|8.52|8.72|8.47|8.59|8.45|8.57|8.58|8.57|8.78|8.93|8.86|8.76|8.74|8.87|8.71|9.08|9.03|8.95|9.3|9.42|8.92|8.58|8.62|8.77|8.97|8.92|8.99|9.35|9.3|9.05|9.2|9.14|9.24|9.21|9.35|9.43|9.71|9.96|9.81|9.67|9.77|9.89
07009|100706|/equities/bj-aritime|SHANGHAICOMP||12.47|12.85|12.38|12.69|12.45|12.98|12.96|13.03|13.31|13.6|13.4|13.33|13.49|12.97|12.9|13.33|13.35|13.77|13.95|13.75|13.84|13.73|13.74|13.65||13.43|13.13|13.59|13.87|13.99|14.4|14.21|14.19|14.15|14.38|14.17|14.61|14.91|14.9|15.12|15.24|15.29|14.53|14.69|14.63|15.03|15.3|15.2|15.73|15.87||||15.55|15.89|15.57|15.17|15.25|14.9|14.92|15.19|15.52|15.9|15.27|15.15|15.31|15.81|16.22|16.36|16.53|||16.23|15.99|16.53|16.17|16.3|16|15.99|15.86|16.7|18.12|18.28|18.64|18.61|18.83|17.9|17.2|16.92|17.43|17.91|18.3|16.64|15.13|15.8|15.81|15.3|14.88|16.53|16.1|16.13|15.69|14.74|15.05|14.71|||||||13.6|12.98|13.93|13.72|12.47|11.86|12.03|12.74|13.1|13.63|13.57|12.68|12.24|12.22|13.1|13.26|13.4|13.7|13.89|14.03|14.2|13.94|14.31|13.91|14.16|14.5|14.74|14.81||14.8|14.61|14.31|14.1|14.36|14.19|14.66|14.6|14.83|14.67|15.43|16.62|18.47|17.5|17.82|16.2|14.73|14.33|14.07|14.37|13.82|13.92|14.09|13.94|13.71|13.59|13.86|13.65|13.84|14.05|13.69|13.55|13.73|13.64|13.62|13.44|13.57|13.51|13.6|13.53|13.31|12.87|13.07|13.17|13.28|12.86|12.73|12.56|12.42|12.2|12.33|12.58|12.51|12.93|13.17|13.66|14.14|14.29|14.75|14.56|||||||14.96|13.6|14.24|13.8|13.45|12.6|12.73|12.4|12.84|12.25|12.29|12.38|12.63|12.8|12.89|12.75|13.03|12.86|12.91|12.81|13|13.13|12.97|12.28|11.92|12.54|12.73|12.94|12.86|13.03|13.08|12.62|12.8|13.16|12.9|13.08|13.02|13.38|13.35|13.26|12.95|13.31|13.15|13.16|12.94
07010|100581|/equities/bashi-media|SHANGHAICOMP||2.93|2.9|2.87|2.76|2.73|2.85|2.83|2.95|2.92|2.85|2.79|2.78|2.82|2.7|2.66|2.76|2.8|2.93|2.86|2.82|2.86|2.87|2.95|2.91||2.92|2.76|3.07|3.11|3.14|3.25|3.29|3.27|3.26|3.31|3.32|3.34|3.46|3.44|3.48|3.52|3.53|3.44|3.43|3.37|3.43|3.47|3.4|3.49|3.46||||3.41|3.5|3.33|3.24|3.22|3.16|3.13|3.19|3.25|3.27|3.02|3.26|3.55|3.55|3.5|3.62|3.62|||3.69|3.82|3.79|3.75|3.61|3.57|3.69|3.62|3.82|3.81|3.86|3.86|4.03|3.75|3.56|3.49|3.43|3.34|3.27|3.31|3.29|3.25|3.32|3.33|3.32|3.17|3.52|3.46|3.37|3.21|3.1|2.97|2.91|||||||2.74|2.57|2.85|3.1|3.44|3.59|3.77|3.92|4.03|4.21|4.12|3.88|3.79|3.81|4.07|4.08|4.14|4.23|4.27|4.27|4.35|4.31|4.38|4.34|4.34|4.45|4.43|4.42||4.48|4.42|4.42|4.48|4.56|4.65|4.83|4.9|4.95|5.03|5.07|4.99|5.26|5.25|5.2|4.73|5.14|5.18|4.71|4.71|4.28|4.16|4.19|4.19|4.19|4.21|4.23|4.21|4.21|4.19|4.18|4.12|4.08|4.07|4.07|4|4.04|4.09|4.04|4.02|3.93|3.96|3.92|3.87|3.88|3.88|3.86|3.82|3.71|3.6|3.68|3.7|3.73|3.77|3.82|3.83|3.88|3.86|3.89|3.87|||||||3.92|3.86|3.9|3.92|3.94|3.88|3.9|3.93|3.98|3.92|3.87|3.91|3.96|3.96|3.91|3.95|4.03|4.06|4.11|4.08|4.04|4.06|4.03|3.94|3.87|3.99|3.95|4.02|4|4.02|4.1|4.01|4.04|4.1|4.05|4.12|4.13|4.24|4.21|4.23|4.18|4.26|4.27|4.35|4.23
07011|100281|/equities/bj-capital|SHANGHAICOMP||2.85|2.81|2.78|2.81|2.75|2.76|2.75|2.78|2.77|2.75|2.68|2.68|2.7|2.68|2.67|2.73|2.71|2.72|2.74|2.73|2.76|2.74|2.8|2.79||2.83|2.85|2.88|2.92|2.88|2.93|2.96|2.98|2.97|2.98|2.95|2.92|2.99|2.94|2.96|2.96|2.93|2.94|2.96|2.99|2.93|2.93|2.88|2.9|2.93||||2.9|2.91|2.88|2.87|2.86|2.83|2.88|2.9|2.89|2.92|2.85|2.87|2.84|2.87|2.83|2.83|2.84|||2.85|2.84|2.81|2.78|2.74|2.73|2.75|2.75|2.74|2.78|2.79|2.78|2.83|2.84|2.78|2.77|2.78|2.8|2.78|2.78|2.8|2.79|2.79|2.82|2.81|2.79|2.8|2.78|2.81|2.82|2.82|2.82|2.83|||||||2.86|2.85|2.76|2.68|2.7|2.7|2.72|2.71|2.72|2.72|2.71|2.63|2.56|2.54|2.63|2.64|2.66|2.71|2.71|2.72|2.7|2.71|2.71|2.69|2.75|2.75|2.73|2.72||2.69|2.68|2.66|2.64|2.62|2.62|2.64|2.64|2.66|2.68|2.69|2.72|2.71|2.72|2.7|2.69|2.69|2.68|2.68|2.72|2.71|2.7|2.69|2.72|2.73|2.74|2.74|2.72|2.74|2.74|2.73|2.73|2.76|2.74|2.74|2.73|2.73|2.73|2.75|2.77|2.75|2.75|2.76|2.76|2.77|2.79|2.77|2.76|2.68|2.64|2.7|2.71|2.74|2.8|2.78|2.79|2.81|2.8|2.81|2.82|||||||2.84|2.83|2.83|2.84|2.85|2.85|2.86|2.87|2.86|2.88|2.87|2.85|2.86|2.85|2.82|2.82|2.86|2.89|2.89|2.86|2.87|2.91|2.99|3.03|3.01|2.95|3|2.97|2.99|2.96|2.94|2.93|2.94|2.92|2.93|2.99|2.98|2.98|2.98|3.03|3.03|3.03|3.06|3|2.97
07012|100574|/equities/capital-dev|SHANGHAICOMP||2.14|2.08|2.01|2.08|2.07|2.15|2.15|2.27|2.25|2.23|2.1|2.15|2.2|2.15|2.11|2.2|2.19|2.25|2.27|2.28|2.32|2.32|2.39|2.41||2.49|2.41|2.51|2.59|2.54|2.77|2.76|2.85|2.83|2.94|3.02|3.13|3.21|3.11|3.08|3.2|2.91|2.75|2.68|2.7|2.76|2.67|2.63|2.74|2.74||||2.76|2.68|2.44|2.31|2.32|2.35|2.35|2.36|2.37|2.41|2.37|2.4|2.44|2.48|2.49|2.56|2.53|||2.58|2.62|2.62|2.6|2.61|2.61|2.72|2.63|2.63|2.66|2.66|2.65|2.68|2.7|2.71|2.67|2.76|2.63|2.57|2.59|2.59|2.59|2.64|2.73|2.77|2.74|2.83|2.78|2.8|2.77|2.81|2.74|2.71|||||||2.68|2.51|2.59|2.52|2.68|2.72|2.77|2.93|3.07|3.1|3.02|2.85|2.72|2.67|2.83|2.82|2.82|2.9|2.97|2.97|2.95|2.93|2.92|2.89|2.96|2.94|2.98|2.96||3.04|3.09|3.01|3.01|3.07|3.09|3.14|3.1|3.18|3.23|3.31|3.27|3.23|3.26|3.16|3.31|3.39|3.39|3.37|3.44|3.55|3.52|3.52|3.67|3.7|3.85|3.88|3.77|3.76|3.67|3.69|3.71|3.78|3.84|3.72|3.7|3.77|3.78|3.74|3.77|3.66|3.67|3.7|3.72|3.74|3.79|3.77|3.83|3.9|3.8|3.83|3.82|3.82|3.86|3.89|3.93|3.96|3.9|3.94|3.98|||||||4.09|4.12|4.09|4.12|4.26|4.21|4.23|4.24|4.23|4.35|4.3|4.34|4.3|4.3|4.3|4.42|4.38|4.31|4.52|4.45|4.49|4.99|4.87|4.77|4.52|4.54|4.62|4.65|4.63|4.84|4.97|4.99|4.67|4.71|4.78|4.83|4.81|4.72|4.87|5.07|5.13|4.92|4.73|4.72|4.49
07013|100831|/equities/capital-retail|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07014|994575|/equities/beijing-changjiu-logistics-corp|SHANGHAICOMP||6.83|6.81|6.54|6.59|6.53|6.8|6.77|6.99|6.97|6.93|6.86|6.87|7.02|6.81|6.71|7.02|6.97|7.13|7.31|7.16|7.37|7.33|7.54|7.44||7.5|7.22|7.54|7.68|7.84|8.06|7.96|8.1|8.05|8.32|8.23|8.37|8.61|8.64|8.84|9.03|9.26|9.34|9.53|9.26|9.46|9.66|9.49|9.69|9.71||||9.3|9.16|9.21|9.22|8.9|8.7|8.57|8.61|8.71|8.85|8.06|8.96|9.4|9.31|9.14|9.4|9.3|||9.75|9.82|9.74|9.49|9.42|9.25|9.6|9.65|9.93|10.2|10.28|10.1|10.19|9.96|9.75|9.88|9.97|9.67|9.57|9.56|9.65|9.58|9.95|9.83|9.83|9.39|10.4|10.01|9.85|9.45|9.29|9.2|9.02|||||||8.2|7.7|8.16|8.05|8.94|9.28|9.46|9.94|10.26|10.72|10.59|10.27|10.05|9.98|10.63|10.83|10.89|11.2|11.39|11.29|11.37|11.16|11.35|11.21|11.42|11.9|11.86|12.16||12.39|12.21|12.22|12.33|12.59|13|13.28|12.85|13.08|13.54|13.54|13.57|13.64|13.94|14.36|14.33|14.83|15.23|15.59|15.76|15.12|15.31|15.42|15.78|15.35|13.95|14.51|13.53|13.11|12.53|12.52|12.56|12.7|12.76|12.76|12.61|12.8|12.73|12.81|12.7|12.55|12.28|12.34|12.79|14.21|14.24|14.19|14.53|14.4|14.7|14.48|14.02|15.04|15.64|16.15|15.46|15.65|14.96|14.76|15.03|||||||14.2|14.26|13.99|13.81|13.92|13.86|14.3|14.63|13.9|13.86|13.23|13.23|13.15|13.2|12.91|12.7|13.01|13.33|13.94|14.14|13.83|13.04|12.79|12.41|12.7|12.86|13.85|15.39|15|16.67|16.29|14.81|13.46|13.82|12.56|12.88|12.12|12.3|11.8|11.71|11.74|11.9|12.41|11.79|11.68
07015|101157|/equities/cuiwei-tower|SHANGHAICOMP||5.83|5.86|5.59|5.73|5.69|5.94|5.86|6.19|6.21|5.93|5.94|6.09|6.22|5.95|5.96|6.17|6.13|6.39|6.4|6.23|6.3|6.31|6.39|6.34||6.25|5.97|6.31|6.47|6.57|6.76|6.5|6.64|6.68|6.77|6.85|6.94|7.16|7.15|7.28|7.39|7.34|7.18|7.29|7.01|7.21|7.36|7.33|7.49|7.53||||7.47|7.69|7.36|7.18|7.29|7.06|6.89|6.86|6.97|7.09|6.54|7.13|7.65|7.68|7.8|7.98|7.83|||8.11|8.25|8.32|8.15|8.09|7.87|8.34|8.45|8.75|8.95|8.87|8.79|8.88|8.76|8.71|8.76|8.67|8.47|8.32|8.32|8.67|8.6|8.75|8.59|8.56|8.19|8.88|8.56|8.52|8.08|7.85|7.67|7.63|||||||7.47|6.8|6.64|6.62|7.35|7.82|7.95|8.41|8.61|9.02|8.91|8.76|8.47|8.36|9|9.24|9.36|9.67|9.8|9.71|9.97|9.76|9.93|9.9|10.14|10.38|10.61|10.57||10.65|10.5|10.34|10.17|10.42|10.4|10.5|10.48|10.71|10.81|11.01|11.17|11.17|11.31|11.27|11.09|11.27|11.29|11.35|11.67|11.7|11.54|11.62|11.67|11.85|11.81|12.2|12.18|12.55|12.56|12.64|12.61|12.6|12.44|12.06|12.16|12.54|13|13.28|13.12|12.97|13.43|14.34|14.57|15.24|15.77|16|15.39|14.8|14.14|13.52|13.81|15.3|14.95|15.07|15.91|14.46|13.86|15.4|15.26|||||||15.77|14.96|13.6|12.36|11.24|10.22|10.24|10.31|10.6|10.59|10.54|10.47|10.47|10.59|10.36|10.3|10.28|9.74|9.88|9.78|9.75|9.95|9.78|9.56|9.45|9.86|9.78|9.91|9.8|9.85|10.33|10.2|10.25|10.34|10.31|10.8|10.61|10.63|10.92|11.11|10.92|10.77|10.73|11.04|10.59
07016|951032|/equities/beijing-dahao-technology-corp|SHANGHAICOMP||13.59|14.11|13.49|13.43|13.3|14.02|13.83|14|13.95|14.32|13.82|13.71|14.25|13.85|13.92|14.36|14.18|14.47|14.5|14.25|14.06|13.97|14.43|14.13||13.96|13.91|14.32|14.49|14.13|14.42|14.21|14.15|13.79|14.07|13.71|13.87|14.01|14.21|14.51|14.41|14.82|14.9|15.42|14.02|13.94|13.9|13.57|13.67|13.53||||12.96|13.06|13.55|12.64|12.82|13.44|13.25|12.74|11.95|11.96|11.08|11.65|11.82|11.66|11.05|10.93|10.62|||10.78|10.88|10.88|10.65|10.53|10.47|10.86|10.85|11.14|11.27|11.32|11.35|11.42|11.3|11.11|11.3|11.53|11.57|11.21|10.99|10.71|10.58|10.78|10.95|10.81|10.32|10.97|10.82|10.44|10.28|10.08|9.96|9.97|||||||9.76|9.29|8.95|8.14|9|9.34|9.47|9.95|10.31|10.59|10.58|10.26|10.04|9.84|10.47|10.59|10.77|11|11.02|10.82|11.14|11|11.4|11.78|12.35|12.63|12.83|13.13||13.26|13.11|12.58|12.3|12.88|13.26|13.25|13.16|13.45|12.72|13.25|13.54|13.91|13.06|12.95|12.76|12.88|12.9|12.74|13.07|12.91|12.76|12.8|12.85|12.78|12.83|12.93|12.77|12.87|12.88|12.78|12.73|12.77|12.75|12.63|12.52|12.43|12.37|12.4|12.4|12.16|11.9|12.04|12.1|12.2|12.15|11.91|11.95|11.75|11.56|11.89|12.2|12.19|12.39|12.4|12.8|12.76|12.92|12.9|12.86|||||||12.93|12.84|12.82|12.86|12.88|12.7|13.07|13.24|13.48|13.29|13.16|13.14|13.37|13.36|13.28|13.35|13.93|13.83|14.3|14.1|15.17|16.85|15.32|13.93|12.66|12.68|12.73|12.38|12.35|12.41|12.66|12.45|12.58|12.74|12.99|12.83|12.95|13.02|12.95|12.9|12.8|13.02|12.74|12.71|12.71
07017|100394|/equities/dalong-weiye|SHANGHAICOMP||2.16|2.14|2.07|2.14|2.11|2.19|2.17|2.28|2.27|2.27|2.22|2.27|2.2|2.2|2.12|2.21|2.2|2.31|2.3|2.29|2.35|2.29|2.34|2.29||2.35|2.21|2.31|2.4|2.39|2.48|2.48|2.59|2.54|2.63|2.67|2.79|2.87|2.86|2.9|3.09|2.84|2.67|2.62|2.61|2.68|2.58|2.56|2.75|2.63||||2.61|2.61|2.37|2.27|2.25|2.26|2.25|2.31|2.35|2.37|2.23|2.47|2.62|2.73|2.73|2.92|2.9|||2.91|3.09|3.05|3.04|3.25|3.22|3.14|2.85|2.79|2.82|2.79|2.76|2.76|2.74|2.76|2.74|2.87|2.67|2.61|2.65|2.68|2.61|2.64|2.74|2.71|2.65|2.92|2.78|2.75|2.65|2.61|2.53|2.51|||||||2.36|2.23|2.48|2.57|2.85|2.88|3.07|3.31|3.48|3.58|3.45|3.29|3.15|3.11|3.29|3.32|3.31|3.41|3.48|3.52|3.52|3.39|3.47|3.52|3.56|3.62|3.76|3.73||3.9|3.89|4.05|4.13|4.04|4.28|4.56|4.31|4.28|4.45|4.54|4.13|4.15|4.2|3.82|3.85|4.09|3.95|3.83|3.85|3.84|3.72|3.72|3.75|4.17|4.63|4.81|4.37|3.97|3.61|3.28|3.35|3.36|3.43|3.4|3.48|3.44|3.65|3.7|3.47|3.15|3.19|3.19|3.37|3.17|3.1|3.08|3.15|3.15|3.07|2.87|2.79|2.75|2.8|2.79|2.79|2.83|2.82|2.82|2.83|||||||2.95|2.89|2.96|2.96|3.07|3.05|3.02|3|3.02|3.03|3|3.05|3.05|3.08|3.15|3.25|3.36|3.17|3.33|3.43|3.53|3.92|4.08|3.92|3.88|3.61|3.66|3.52|3.42|3.56|3.69|3.66|3.33|3.32|3.38|3.39|3.39|3.37|3.45|3.73|3.97|3.83|3.63|3.6|3.48
07018|100597|/equities/dynamic-power|SHANGHAICOMP||3.66|3.51|3.37|3.5|3.45|3.55|3.5|3.63|3.66|3.62|3.61|3.57|3.65|3.53|3.5|3.6|3.66|3.78|3.8|3.72|3.88|3.59|3.63|3.57||3.63|3.49|3.74|3.86|3.91|4.07|4.06|4.13|4.1|4.11|4.1|4.06|4.17|4.08|4.18|4.19|4.16|4.17|4.24|4.19|4.24|4.26|4.17|4.23|4.24||||4.25|4.23|4.12|4.16|3.99|3.94|3.88|3.92|3.99|4.05|3.76|4.12|4.32|4.41|4.49|4.64|4.55|||4.64|4.75|4.76|4.66|4.62|4.48|4.81|4.96|5.17|4.95|4.98|4.8|4.65|4.58|4.55|4.6|4.62|4.64|4.48|4.5|4.61|4.65|4.81|4.66|4.24|4.05|4.34|4.24|4.17|4|3.86|3.79|3.76|||||||3.58|3.26|3.47|3.54|3.93|4.1|4.18|4.53|4.68|4.85|4.84|4.66|4.59|4.59|4.97|5.07|5.14|5.31|5.4|5.5|5.64|5.53|5.67|5.67|5.73|5.78|5.82|5.9||5.85|5.85|5.71|5.76|5.89|5.99|5.85|5.98|6.22|6.22|6.04|6.02|6.12|6.31|6.23|6.39|5.81|5.9|5.83|5.67|5.68|5.76|5.95|5.68|5.59|5.52|5.57|5.54|5.6|5.66|5.6|5.54|5.6|5.6|5.52|5.43|5.43|5.47|5.44|5.48|5.33|5.25|5.34|5.28|5.32|5.38|5.32|5.34|5.25|5.2|5.41|5.37|5.41|5.5|5.54|5.56|5.53|5.53|5.63|5.55|||||||5.37|5.32|5.28|5.26|5.34|5.23|5.26|5.29|5.37|5.29|5.29|5.37|5.45|5.44|5.4|5.39|5.5|5.45|5.44|5.36|5.35|5.4|5.36|5.23|5.16|5.31|5.29|5.41|5.49|5.52|5.58|5.52|5.62|5.64|5.63|5.71|5.72|5.78|5.79|5.79|5.82|5.76|5.73|5.76|5.69
07019|100784|/equities/bj-elec-zone|SHANGHAICOMP||3.22|3.21|3.05|3.11|3.13|3.38|3.38|3.53|3.48|3.42|3.29|3.33|3.38|3.27|3.21|3.36|3.37|3.46|3.49|3.49|3.56|3.48|3.54|3.51||3.58|3.36|3.56|3.69|3.72|3.86|3.81|3.92|3.87|3.95|3.96|4.02|4.13|4.08|4.1|4.21|4.04|3.91|3.88|3.88|3.96|3.89|3.89|3.87|3.81||||3.78|3.8|3.6|3.48|3.43|3.4|3.37|3.37|3.42|3.48|3.28|3.51|3.65|3.7|3.75|3.89|3.88|||4|4.05|4.05|3.98|4.03|3.97|4.11|4.01|4.05|4.12|4.1|4.06|4.07|4.02|4.01|4.08|4.19|4.2|4.15|4.15|3.77|3.72|3.84|3.88|3.74|3.61|3.85|3.77|3.78|3.78|3.57|3.5|3.49|||||||3.27|3.02|3.2|3.31|3.68|3.77|3.89|4.1|4.3|4.51|4.37|4.16|3.99|3.96|4.17|4.16|4.2|4.31|4.35|4.32|4.34|4.29|4.34|4.29|4.36|4.41|4.44|4.42||4.47|4.53|4.51|4.48|4.56|4.59|4.73|4.75|4.82|4.88|4.98|4.96|4.96|5.02|4.91|4.87|5.06|5.03|4.97|4.96|4.98|4.82|4.81|4.88|4.85|5.01|5.26|5.39|5.64|5.13|4.66|4.64|4.64|4.68|4.61|4.59|4.6|4.65|4.63|4.57|4.45|4.46|4.54|4.45|4.4|4.45|4.43|4.46|4.4|4.27|4.39|4.35|4.38|4.44|4.44|4.49|4.63|4.56|4.55|4.59|||||||4.73|4.66|4.67|4.73|4.84|4.76|4.84|4.83|4.85|4.85|4.79|4.86|4.91|4.88|4.86|4.91|4.97|4.92|5.07|4.96|5|5.34|5.8|5.58|5.35|5.45|5.44|5.62|5.59|5.62|5.78|5.79|5.71|5.81|5.87|5.98|5.91|6.02|6.17|6.56|6.65|6.75|6.49|6.09|5.9
07020|100304|/equities/gehua-catv|SHANGHAICOMP||5.81|5.85|5.7|5.83|5.86|6.03|5.94|6.14|6.12|6.06|5.98|6.03|6.1|5.83|5.83|6|6.07|6.26|6.36|6.27|6.38|6.35|6.46|6.39||6.4|6.3|6.46|6.62|6.66|6.71|6.55|6.55|6.57|6.71|6.71|6.77|6.95|6.89|6.93|6.97|6.89|6.83|6.87|6.79|6.83|6.87|6.81|7.04|7.04||||7.07|7.1|6.64|6.4|6.43|6.34|6.29|6.4|6.45|6.5|6.26|6.49|6.61|6.73|6.61|6.75|6.66|||6.8|6.92|7.02|6.88|6.91|6.8|7.05|7.17|7.46|7.38|7.32|7.15|7.18|7.14|7.08|7.2|7.08|7|6.99|6.94|7.09|7.18|7.26|7.33|7.18|6.99|7.27|7.13|7.18|7.02|6.89|6.9|6.83|||||||6.95|6.68|6.3|5.95|6.55|6.72|6.96|7.14|7.26|7.4|7.4|7.02|6.83|6.7|7.14|7.18|7.18|7.3|7.39|7.39|7.47|7.43|7.52|7.52|7.65|7.79|7.77|7.73||7.73|7.66|7.61|7.67|7.81|7.86|8.22|8.23|8.4|8.42|8.57|8.53|8.52|8.64|8.53|8.33|8.48|8.36|8.28|8.47|8.42|8.2|8.23|8.32|8.33|8.42|8.49|8.49|8.44|8.36|8.31|8.16|8.14|8.17|8.14|8.06|8.14|8.19|8.09|8.1|7.87|7.8|7.71|7.66|7.69|7.64|7.6|7.53|7.47|7.36|7.49|7.55|7.6|7.74|7.82|7.82|7.87|7.8|7.78|7.77|||||||7.9|7.86|7.85|7.9|7.96|7.85|7.85|7.87|7.87|7.93|7.82|7.8|7.92|7.97|7.78|7.95|8.11|8.15|8.27|8.16|8.23|8.3|8.26|8.18|8.06|8.16|8.11|8.16|8.05|8.13|8.28|8.16|8.27|8.36|8.32|8.47|8.46|8.66|8.6|8.52|8.41|8.43|8.44|8.43|8.29
07021|994578|/equities/beijing-geoenviron-engineering---te|SHANGHAICOMP||5.46|5.66|5.55|5.64|5.58|5.76|5.8|6.05|6.2|6.37|6.28|6.34|6.51|6.61|6.53|6.72|6.59|6.83|6.88|6.78|6.76|6.84|6.88|6.95||6.94|6.96|6.98|6.87|6.69|6.83|6.8|6.73|6.53|6.55|6.44|6.49|6.68|6.7|6.88|6.86|6.69|6.71|6.92|6.9|7.02|7.02|7|7.05|6.85||||6.58|6.66|6.44|6.54|6.55|6.37|6.59|6.55|6.07|6.15|5.85|6.18|6.32|6.39|6.32|6.39|6.53|||6.52|6.26|6.26|5.89|5.85|5.75|5.93|5.76|5.79|5.82|5.79|5.73|5.79|5.74|5.55|5.51|5.58|5.46|5.3|5.32|5.35|5.3|5.51|5.67|5.71|5.5|5.72|5.63|5.47|5.43|5.4|5.32|5.3|||||||5.38|5.32|5.08|4.72|4.99|5.23|5.34|5.59|5.74|5.85|5.84|5.67|5.56|5.46|5.8|5.77|5.8|6|6.09|6.14|6.14|6.1|6.11|6.13|6.32|6.45|6.53|6.52||6.54|6.49|6.36|6.36|6.43|6.55|6.61|6.56|6.61|6.63|6.86|6.93|6.91|7.03|7.08|7.06|7.17|7.17|7.13|7.28|7.41|7.56|7.62|7.76|7.69|7.75|7.85|7.8|7.84|7.86|7.85|7.85|7.93|7.93|7.96|7.92|7.94|7.94|7.92|8|7.85|7.74|7.81|7.86|8.04|7.91|7.8|7.81|7.73|7.7|8.05|8.03|7.91|7.99|8.37|8.62|9.11|9.1|9.12|9.25|||||||9.4|9.52|9.28|9.18|9.16|9.18|9.27|9.29|9.31|9.34|9.44|9.52|9.48|9.1|9.03|9.13|9.19|9.3|9.25|9.25|9.3|9.4|9.78|9.82|9.82|9.76|9.79|9.84|9.95|9.86|9.89|9.79|9.87|9.86|9.87|10.04|9.92|9.91|9.92|9.86|9.96|9.95|9.97|10.06|10.05
07022|954959|/equities/beijing-hanjian-heshan-pipeline-co|SHANGHAICOMP||2.82|2.79|2.71|2.85|2.91|2.85|2.82|2.98|3.05|3.02|2.95|3.05|3.07|3.11|3.24|3.08|2.8|2.9|2.86|2.84|2.89|2.87|2.95|2.85||2.92|2.78|2.95|3.07|3.13|3.26|3.25|3.3|3.31|3.43|3.57|3.48|3.63|3.65|3.72|3.73|3.61|3.51|3.5|3.41|3.51|3.59|3.52|3.62|3.55||||3.54|3.51|3.36|3.42|3.56|3.52|3.2|3.26|3.3|3.34|3.14|3.49|3.88|3.97|3.95|4.16|4.04|||4.2|4.29|4.22|4.11|4.04|3.95|4.12|4.08|4.16|4.27|4.23|4.16|4.14|4.05|3.97|3.97|4|3.86|3.77|3.81|3.79|3.68|3.85|3.94|3.85|3.68|4.09|3.93|3.81|3.65|3.55|3.44|3.3|||||||3.15|3.02|3.36|3.72|4.13|4.35|4.53|4.83|5.01|5.18|5.1|4.89|4.78|4.79|5.11|5.28|5.31|5.5|5.52|5.54|5.61|5.49|5.53|5.47|5.57|5.67|5.64|5.64||5.59|5.52|5.4|5.44|5.43|5.53|5.57|5.46|5.51|5.55|5.69|5.64|5.64|5.7|5.62|5.51|5.66|5.7|5.66|5.74|5.75|5.72|5.76|5.81|5.76|5.77|5.87|5.81|5.86|5.87|5.86|5.82|5.87|5.87|5.91|5.84|5.82|5.93|5.97|6.05|5.99|5.97|5.95|6.03|6.36|6.65|7.09|7.88|7.16|7.13|7.28|6.95|6.93|7.02|7.04|6.63|6.67|6.53|6.65|6.71|||||||6.89|6.7|6.5|6.29|6.21|5.8|5.48|5.47|5.56|5.43|5.33|5.39|5.4|5.49|5.65|5.62|5.71|5.87|5.77|5.59|5.58|5.71|5.83|5.68|5.52|5.64|5.68|5.77|5.85|5.93|5.86|5.64|5.63|5.88|6.05|6.35|6.57|5.97|5.89|5.94|6.19|6.17|6.24|6.15|5.59
07023|101044|/equities/haohua-energy|SHANGHAICOMP||8.54|8.76|8.64|9.09|8.92|9.01|9.04|9.18|9.46|9.6|9.19|9.01|9.22|9.45|9.5|9.72|9.71|9.6|9.65|9.69|9.89|9.88|10.16|9.77||9.96|9.92|9.68|9.87|9.92|10.15|9.98|10.41|10.2|10.32|9.95|10.1|10.34|10.57|10.64|9.8|9.75|9.73|9.75|9.94|9.64|9.42|9.18|8.92|8.66||||8.3|8.06|7.92|8.03|7.91|7.99|8.08|8.57|8.56|8.54|8.39|8.3|8.43|8.44|8.12|7.85|7.74|||7.6|7.42|7.34|7.4|7.11|7.04|7.03|7.15|7.34|7.34|7.34|7.22|7.17|7.24|7.47|7.3|7.15|7.37|7.61|7.66|7.76|7.65|7.72|7.6|7.37|7.18|7.39|7.42|7.8|7.57|7.23|7.22|7.25|||||||6.89|6.75|6.53|6.41|6.65|6.77|6.98|6.92|6.97|7.1|6.94|6.31|6.15|5.9|6.3|6.4|6.54|6.59|6.61|6.62|6.59|6.65|6.75|6.67|6.75|6.77|6.69|6.54||6.32|6.34|6.48|6.36|6.43|6.37|6.37|6.39|6.41|6.42|6.48|6.52|6.51|6.58|6.58|6.47|6.4|6.34|6.28|6.4|6.35|6.31|6.33|6.31|6.29|6.18|6.17|6.06|6.13|5.96|5.94|5.95|5.96|5.93|6.01|5.98|5.86|5.68|5.75|5.73|5.72|5.67|5.67|5.66|5.62|5.73|5.74|5.86|5.76|5.58|5.75|5.77|5.82|5.93|5.92|5.74|5.77|5.74|5.86|5.96|||||||5.97|5.91|5.94|6.01|5.97|6.07|6.09|6.13|6.13|6.12|6.08|5.93|5.9|5.92|5.85|5.91|5.95|5.95|5.92|5.68|5.46|5.52|5.6|5.53|5.38|5.38|5.43|5.44|5.73|5.81|5.86|5.84|5.9|5.9|5.94|6.08|5.98|6.03|6.02|6.06|6.1|6.1|6.14|6.11|6.12
07024|100562|/equities/bj-hualian|SHANGHAICOMP||4.11|4.26|4.2|4.27|4.01|3.96|3.97|4.12|3.93|3.96|4.03|3.73|3.57|3.41|3.45|3.59|3.58|3.7|3.73|3.69|3.74|3.77|3.83|3.83||3.91|3.83|3.91|3.98|3.98|4|3.97|4.03|3.95|3.98|3.98|4.01|4.19|4.2|4.32|4.23|4.17|4.2|4.24|4.16|4.27|4.37|4.29|4.35|4.35||||4.19|4.24|4.19|4.03|4.03|3.93|3.94|4|4.08|4.14|3.76|4.08|4.3|4.5|4.57|4.83|4.88|||4.77|4.84|4.68|4.71|4.67|4.57|4.98|4.53|4.12|4.26|4.29|4.26|4.34|4.25|4.19|4.27|4.19|4.15|4.1|4.19|4.21|4.29|4.54|4.13|4.08|4.02|4.2|4.19|4.4|4.42|4.41|4.33|4.26|||||||4.24|4.18|3.8|3.57|3.97|4.18|4.23|4.42|4.54|4.61|4.58|4.34|4.23|4.16|4.43|4.48|4.56|4.71|4.78|4.77|4.79|4.74|4.73|4.7|4.8|4.88|4.94|4.93||5.01|4.83|4.65|4.6|4.66|4.61|4.64|4.62|4.67|4.61|4.66|4.68|4.67|4.76|4.82|4.83|4.82|4.86|4.85|4.93|4.98|4.96|4.99|5.03|4.95|4.96|5.01|5|5.08|5.08|5.09|5.04|5.07|5.07|5.01|4.94|4.94|5.02|5.06|5.09|5.07|5.02|5.2|4.99|5.04|4.98|4.96|4.91|4.89|4.77|4.88|4.92|4.94|4.99|5.02|5.03|5.07|5.01|5.06|5.06|||||||5.16|5.11|5.12|5.2|5.37|5.3|5.36|5.53|5.6|5.61|5.5|5.49|5.51|5.63|5.55|5.55|5.64|5.68|5.84|5.68|5.75|5.9|5.91|5.66|5.82|6.09|5.85|6.16|5.99|6.11|6.36|6.25|6.19|5.63|5.78|5.92|6.39|6.33|6.25|5.68|5.61|6.12|5.84|5.31|5.24
07025|100721|/equities/jingneng-power|SHANGHAICOMP||3.42|3.41|3.39|3.55|3.39|3.36|3.37|3.39|3.4|3.37|3.24|3.15|3.18|3.17|3.16|3.19|3.17|3.19|3.19|3.17|3.33|3.36|3.38|3.41||3.49|3.38|3.37|3.42|3.31|3.35|3.36|3.49|3.48|3.47|3.4|3.31|3.38|3.39|3.44|3.37|3.35|3.42|3.52|3.52|3.47|3.42|3.38|3.41|3.51||||3.41|3.38|3.42|3.45|3.42|3.39|3.45|3.5|3.51|3.57|3.49|3.57|3.51|3.56|3.54|3.52|3.53|||3.46|3.39|3.35|3.36|3.28|3.23|3.23|3.19|3.19|3.22|3.26|3.25|3.29|3.3|3.18|3.12|3.1|3.21|3.23|3.15|3.11|3.07|3.03|3.04|3.04|3|3.01|2.99|3.03|3.02|3.02|3.01|3.02|||||||2.97|2.89|2.8|2.7|2.81|2.89|2.96|3|3.06|3.06|3.01|2.84|2.77|2.73|2.87|2.91|2.97|3.01|3.05|3.04|3.01|3.01|3.03|3.02|3.06|3.07|3.08|3.01||2.96|2.96|2.94|2.9|2.91|2.93|2.95|2.96|2.99|3.01|3.08|3.09|3.07|3.05|3.02|3.01|2.98|2.98|2.96|3|3|2.98|2.96|2.99|2.99|2.97|2.99|3|3.02|3.03|3|2.99|2.99|3.01|3.03|2.97|2.94|2.93|2.96|2.98|2.97|3.01|3.01|2.99|2.99|2.94|2.88|2.85|2.82|2.78|2.86|2.85|2.86|2.93|2.92|2.93|2.96|2.9|2.98|3.04|||||||3.1|3.07|3.1|3.1|3.13|3.11|3.14|3.16|3.13|3.18|3.18|3.18|3.16|3.17|3.14|3.08|3.13|3.17|3.12|3.06|3.08|3.06|3.1|3.1|3.05|3.03|3.04|3.09|3.08|3.15|3.4|3.43|3.56|3.57|3.52|3.61|3.6|3.66|3.69|3.71|3.73|3.73|3.74|3.66|3.64
07026|101134|/equities/jingyuntong-te|SHANGHAICOMP||2.42|2.42|2.3|2.42|2.42|2.52|2.48|2.59|2.57|2.56|2.53|2.56|2.65|2.52|2.52|2.6|2.6|2.69|2.81|2.79|2.84|2.87|2.91|2.93||2.91|2.89|3.04|3.09|3.11|3.18|3.23|3.25|3.2|3.22|3.26|3.3|3.44|3.25|3.34|3.33|3.29|3.28|3.33|3.36|3.42|3.52|3.37|3.45|3.48||||3.49|3.77|3.58|3.49|3.43|3.42|3.48|3.47|3.56|3.63|3.41|3.6|3.71|3.82|3.79|3.89|3.77|||3.88|3.91|3.89|3.73|3.72|3.69|3.84|3.85|3.94|4.03|4.06|4.03|4.07|4.02|4|4.03|4.07|4.03|3.9|3.85|3.93|3.84|3.92|3.97|3.93|3.83|3.95|3.87|3.84|3.75|3.73|3.66|3.7|||||||3.77|3.5|3.24|3.04|3.35|3.56|3.63|3.81|3.88|4.23|4.27|4.14|4.11|4.04|4.33|4.44|4.4|4.54|4.51|4.54|4.51|4.44|4.42|4.38|4.48|4.56|4.6|4.57||4.57|4.57|4.28|4.34|4.33|4.33|4.35|4.28|4.34|4.33|4.43|4.43|4.41|4.48|4.52|4.46|4.5|4.51|4.47|4.55|4.58|4.56|4.63|4.63|4.6|4.64|4.71|4.65|4.71|4.75|4.77|4.73|4.84|4.77|4.73|4.7|4.7|4.69|4.7|4.72|4.61|4.54|4.6|4.62|4.65|4.56|4.38|4.41|4.33|4.29|4.47|4.46|4.5|4.64|4.64|4.72|4.79|4.74|4.77|4.79|||||||4.88|4.88|4.8|4.83|4.81|4.75|4.76|4.9|4.96|4.98|4.97|5|5.2|4.73|4.68|4.68|4.81|4.77|4.78|4.68|4.73|4.8|4.85|4.83|4.73|4.8|4.81|4.94|4.96|5.02|5.11|5.11|5.15|5.23|5.31|5.42|5.41|5.41|5.47|5.52|5.5|5.48|5.49|5.5|5.45
07027|1162083|/equities/beijing-konruns-pharmaceutical|SHANGHAICOMP||25.26|25.05|24.28|24.46|24.21|24.92|24.27|24.98|25.09|25.36|25.54|25.65|26.21|25.5|25.35|26.32|26.12|26.66|26.4|26.26|26.48|26.76|26.8|26.5||25.82|26.01|27.05|27.7|27.81|28.3|28.12|28.12|28.25|28.37|28.2|28.55|29.7|29.64|30.15|30.57|30.17|30.28|30.73|30.82|31.72|31.93|31.86|31.46|31.25||||29.58|29.84|29.48|29.59|29.37|29.08|29.1|28.63|28.54|28.76|27.52|28.39|29.25|29.33|30.01|31.69|30.66|||31.45|31.24|31.58|31.3|30.59|30.53|30.43|30.67|31.42|31.4|31.33|31.31|31.28|30.82|30.68|29.83|30|30.02|29.84|29.72|29.5|29.84|30.53|30.82|32.45|32.58|30.82|30.21|29.9|29.6|29.5|29.06|29.04|||||||29|26.36|25.76|25.03|27|27.98|28.48|29.58|30.59|31.55|31.53|30.74|30.69|30.68|32.78|33.16|33.61|34.93|34.69|34.87|35.27|35.23|36.36|36.64|36.63|37.55|37.75|37.89||38.08|37.73|37.72|37.23|37.69|38.05|37.96|38.94|38.99|39.53|39.14|40.16|41.16|40.32|40.2|39.77|40.55|40.76|40.52|40.37|41.12|41.28|40.69|40.96|40.9|41.03|40.99|40.2|40.14|40.3|39.4|39.19|39.21|38.72|38.44|39.56|39.3|39.01|38.8|39.25|39.09|39.17|39.54|39.11|39.7|37.9|37.46|37.24|36.71|35.72|36.39|35.82|36.49|37.47|37.44|37.07|37.13|36.68|36.56|37.86|||||||36.89|36.71|36.15|36.45|36.26|36.02|36.06|36.11|36.36|36.28|35.78|35.62|36|35.53|34.86|35.1|35.52|35.48|35.4|35.58|34.71|34.36|34.11|33.1|32.6|33.09|32.99|33.69|33.71|33.57|34.8|34.41|34.44|34.05|33.13|33.48|33.1|32.91|32.54|33.2|34.21|32.88|35.77|33.74|35.75
07028|101095|/equities/bj-north-star|SHANGHAICOMP||1.37|1.34|1.28|1.32|1.33|1.4|1.38|1.45|1.42|1.39|1.35|1.37|1.4|1.37|1.35|1.47|1.55|1.61|1.61|1.6|1.62|1.6|1.63|1.61||1.64|1.6|1.65|1.69|1.65|1.69|1.69|1.73|1.73|1.79|1.79|1.85|1.92|1.88|1.89|1.95|1.83|1.77|1.75|1.75|1.78|1.73|1.71|1.76|1.75||||1.78|1.86|1.73|1.68|1.67|1.65|1.68|1.69|1.69|1.68|1.63|1.71|1.75|1.78|1.78|1.83|1.8|||1.83|1.85|1.85|1.82|1.82|1.82|1.88|1.87|1.97|1.82|1.8|1.78|1.8|1.8|1.78|1.78|1.82|1.76|1.73|1.74|1.73|1.73|1.76|1.78|1.79|1.76|1.83|1.8|1.8|1.79|1.79|1.76|1.75|||||||1.73|1.6|1.67|1.61|1.75|1.81|1.83|1.89|1.96|1.99|1.92|1.84|1.75|1.73|1.82|1.82|1.84|1.88|1.9|1.88|1.87|1.85|1.87|1.85|1.9|1.9|1.92|1.9||1.9|1.91|1.88|1.87|1.89|1.92|1.95|1.95|1.99|2.01|2.04|2.02|2.01|2.02|1.97|1.98|2.05|2.01|1.98|2.01|2.02|1.98|1.99|2.03|2.07|2.12|2.13|2.09|2.06|2.02|2.01|2.01|2.03|2.04|2.02|2.01|2.03|2.06|2.04|2.04|2|2.02|2.03|2.07|2.04|2.02|2.02|2.05|2.02|1.96|2|1.98|1.98|2.02|2.02|2.02|2.05|2.03|2.05|2.06|||||||2.11|2.1|2.09|2.11|2.15|2.15|2.13|2.13|2.13|2.15|2.13|2.15|2.15|2.15|2.16|2.18|2.21|2.16|2.26|2.22|2.24|2.33|2.46|2.41|2.31|2.3|2.29|2.36|2.34|2.38|2.41|2.43|2.37|2.39|2.4|2.43|2.44|2.46|2.5|2.57|2.63|2.6|2.56|2.57|2.47
07029|1141910|/equities/piesat-info-techn-co-ltd|SHANGHAICOMP||14.41|14.55|13.78|13.82|13.4|16.1|15.96|16.64|17.01|17.38|17.8|17.58|18.1|17.46|17.46|18.68|19.08|19.54|19.66|19.12|19.29|19.39|19.08|19.1||18.63|18.53|20.09|20.17|20.66|21.51|21.09|21.18|21.05|20.8|20.43|21.73|21.97|21.83|22.76|22.5|21.75|21.86|21.73|22.39|23.73|24.74|24|24.89|22.37||||22.34|23.06|22.68|21.74|22.8|21.03|21.36|21.53|20.89|20.6|19.2|21.7|22.2|22.09|23.49|23.42|22.08|||24.96|26.54|27.3|27.92|24.72|20.6|22.47|23.56|25.29|26.04|26.86|25.71|25.63|24.45|24.49|25.09|24.62|23.57|23.46|23.08|24.39|24.39|25.13|25.76|25.18|23.85|26.77|25.41|25.23|23.45|22.79|22.17|21.72|||||||22.3|19.23|19.41|18.53|20.71|22.07|22.17|23.63|24.18|25.35|26.3|25.23|25.85|25.79|27.69|28.51|28.37|29.45|29.7|30.2|30.71|30.02|30.45|31|31.56|33.36|34.75|39.37||42.24|41.08|40.1|41.25|43.1|45.13|45.7|45.16|47.89|47.9|49.7|50.62|50.74|50.88|51.85|51.76|49.59|48.72|48.01|49.83|48.47|47.98|49.35|50.4|50.28|50.11|52.64|52.33|51.76|53.42|49.5|49.21|50.41|51.75|49.38|47.6|47.42|48.5|47.1|43.82|42.67|40.12|41.63|43.51|44.65|43.84|44.69|44.8|42.78|42.93|43.63|44.82|45|45.41|45.44|46.96|46.96|51.1|50.96|54.36|||||||51.03|51.66|51.19|49.64|49.12|48.02|48.62|50.35|52.2|52.12|52.95|54.59|56.04|57.71|58.49|55.82|57|55.3|55.5|57.11|56.31|59|56.02|53.68|55.68|58.66|60.2|63.8|61.28|63.4|63.5|61.52|62.54|64.18|64.44|63.92|63.7|63.82|63.8|64.25|61.7|60.49|60.27|61.35|62.56
07030|994596|/equities/beijing-qianjing-landscape-co-ltd|SHANGHAICOMP||2.79|2.81|2.73|2.82|2.84|2.88|2.81|2.91|2.93|2.98|2.81|2.82|2.92|2.89|2.97|3.1|3.1|3.26|3.33|3.32|3.29|3.6|3.68|3.65||3.67|3.62|3.67|3.85|3.71|3.63|3.72|3.82|3.47|3.52|3.66|3.78|3.72|3.38|3.46|3.49|3.47|3.5|3.57|3.61|3.45|3.6|3.35|3.48|3.5||||3.18|3.4|3.29|3.23|3.2|3.23|3.11|3.13|3.18|3.23|3.09|3.41|3.59|3.68|3.68|3.81|3.73|||3.87|3.94|3.97|3.87|3.85|3.78|3.99|3.99|4.09|4.24|4.12|4.09|4.15|4.09|4.16|4.09|4.21|4.3|3.91|3.55|3.59|3.48|3.6|3.71|3.74|3.62|3.95|3.82|3.78|3.7|3.58|3.52|3.5|||||||3.39|3.31|3.68|4.09|4.54|4.74|4.31|4.57|4.15|4.61|4.19|4.12|4.16|4.1|4.4|4.7|4.84|5.08|5.14|5.3|5.24|5.22|5.19|5.11|5.22|5.47|5.51|5.56||5.56|5.49|4.99|4.95|5.03|5.2|5.19|5.06|5.14|5.08|5.15|5.17|5.19|5.23|5.23|5.29|5.38|5.46|5.45|5.57|5.56|5.54|5.59|5.73|5.84|5.74|5.81|5.77|5.68|5.77|5.69|5.78|5.79|5.65|5.71|5.59|5.08|5.07|5.12|5.16|5.13|5.14|5.17|5.25|5.27|5.24|5.21|5.2|5|4.8|4.99|4.94|4.92|5.03|5.09|5.09|5.19|5.12|5.12|5.12|||||||5.25|5.25|5.13|5.15|5.28|5.16|5.14|5.16|5.34|5.25|5.17|5.24|5.21|5.17|5.21|5.19|5.27|5.56|5.55|5.68|5.68|5.99|5.72|5.63|5.63|5.64|5.64|5.79|5.8|5.77|5.81|5.76|5.73|6.1|6.01|5.46|4.96|5.06|4.6|4.48|4.43|4.48|4.85|5.39|5.4
07031|100612|/equities/sanyuan-foods|SHANGHAICOMP||3.82|3.82|3.72|3.71|3.74|3.81|3.79|3.88|3.83|3.84|3.73|3.74|3.8|3.75|3.69|3.79|3.77|3.85|3.87|3.88|3.93|3.89|3.94|3.92||4.01|3.88|4.02|4.14|4.13|4.22|4.22|4.27|4.26|4.32|4.35|4.31|4.41|4.45|4.48|4.44|4.42|4.39|4.43|4.4|4.46|4.46|4.45|4.52|4.49||||4.44|4.33|4.3|4.11|4.11|4.09|4.13|4.11|4.1|4.1|3.93|4.14|4.19|4.24|4.24|4.3|4.3|||4.3|4.26|4.21|4.15|4.12|4.12|4.15|4.14|4.17|4.26|4.23|4.16|4.16|4.12|4.08|4.1|4.13|4.09|4.05|4.06|4.11|3.99|4.04|4.12|4.03|3.97|4.08|4.05|4.06|4.01|3.98|3.94|3.94|||||||3.89|3.62|3.69|3.59|3.84|3.92|3.96|4.1|4.17|4.26|4.22|4.12|3.99|3.99|4.22|4.24|4.33|4.44|4.44|4.47|4.45|4.39|4.36|4.35|4.42|4.46|4.51|4.53||4.46|4.49|4.47|4.35|4.4|4.44|4.49|4.44|4.51|4.55|4.61|4.65|4.67|4.75|4.71|4.77|4.9|4.85|4.81|4.76|4.79|4.8|4.77|4.81|4.82|4.86|4.81|4.8|4.77|4.74|4.71|4.71|4.76|4.72|4.72|4.7|4.7|4.72|4.73|4.77|4.72|4.71|4.74|4.72|4.74|4.86|4.76|4.76|4.71|4.6|4.65|4.68|4.74|4.81|4.8|4.82|4.91|4.93|4.87|4.92|||||||4.97|5.02|4.99|5.01|5.06|5.03|5.11|5.06|5.05|5.05|4.98|5|4.99|4.93|4.88|4.87|4.99|5.05|5.38|5.23|5.08|5.16|5.19|5.21|5.19|5.28|5.23|5.3|5.25|5.22|5.28|5.26|5.29|5.3|5.34|5.43|5.45|5.45|5.42|5.46|5.58|5.48|5.39|5.3|5.3
07032|101051|/equities/sifang-auto|SHANGHAICOMP||17.5|17.59|17.83|18.45|17.62|17.57|17.65|17.7|17.73|19.25|19.22|18.25|18.67|18.5|18.86|18.79|18.82|19.5|19.96|19.53|19.04|19.19|18.41|18.54||18.3|18.39|18.09|18.59|17.35|17.29|17.58|17.6|17.74|17.77|16.6|16.09|16.59|16.77|16.87|16.62|16.73|17.08|17.66|17.59|16.8|16.67|16.07|16.28|16.38||||15.88|15.25|14.87|15.42|15.79|15.6|16|16.19|16.44|16.46|15.85|16.33|15.93|16.09|15.08|15.29|15.37|||15.17|15.45|15.41|15.9|15.28|14.89|15.34|15.41|15.63|15.87|15.91|16.27|16.87|16.4|16.35|16.27|16.25|16.67|16.48|16.46|16.55|15.98|15.49|14.79|14.49|14.25|14.6|14.37|14.27|14.18|14.02|14.11|13.98|||||||13.91|14.07|13.44|12.77|13.2|13.53|13.64|13.88|14.18|14.11|14.45|13.91|13.97|13.81|14.5|14.75|14.68|14.97|14.94|14.78|14.47|14.48|14.38|14.37|14.1|14.26|14.25|14.18||14.16|14.06|13.86|13.59|13.76|13.5|13.53|13.37|13.55|13.54|13.69|13.9|13.9|13.85|13.61|13.3|13.41|13.59|13.54|13.87|13.94|14.06|14.05|14.16|14.03|13.81|14|13.96|14.14|14.45|14.28|14.05|14.26|14.12|14.19|14.2|14.2|14.17|14.28|14.16|14.03|13.77|14.09|14.04|14.67|14.66|14.64|14.4|14.58|14.58|14.74|14.76|14.9|15.2|15.09|15.3|15.38|15.38|15.47|15.65|||||||15.69|15.53|15.27|15.25|15.2|14.81|14.99|15.14|15.19|15|15.09|15.25|15.35|15.6|15.49|15.6|15.56|15.35|15|15|14.96|14.43|13.91|13.34|13.44|13.65|13.58|13.89|13.86|14.12|14.14|13.94|14.32|14.54|14.58|15.03|14.85|14.92|15.23|15.22|15.28|15.32|15.28|15.45|15.09
07033|100601|/equities/teamsun-tech|SHANGHAICOMP||3.77|3.82|3.67|3.8|3.73|3.9|3.81|3.96|4.02|3.88|3.87|3.91|3.99|3.75|3.83|3.99|4.01|4.16|4.19|4.06|4.11|4.09|4.08|4.05||3.98|3.87|4.13|4.14|4.3|4.46|4.35|4.38|4.42|4.49|4.5|4.6|4.73|4.71|4.82|4.81|4.76|4.68|4.75|4.7|4.82|4.95|4.96|5.11|5.13||||5.17|5.19|4.95|4.65|4.98|4.86|4.87|4.93|4.92|4.9|4.53|4.96|5.16|5.22|5.17|5.37|5.33|||5.45|5.65|5.77|5.66|5.73|5.4|5.76|5.95|6.17|6.1|6.14|6.04|6.08|5.95|5.92|6.01|6.13|6.05|5.82|5.75|5.97|5.88|5.81|5.79|5.59|5.34|5.78|5.48|5.47|5.34|5.09|5.05|4.95|||||||4.74|4.34|4.41|4.26|4.73|4.94|5.3|5.89|6.21|6.54|6.7|6.71|6.66|6.18|6.16|6.23|6.01|6.14|6.16|6.17|6.31|6.12|6.29|6.31|6.45|6.59|6.61|6.63||6.72|6.63|6.52|6.45|6.62|6.65|6.84|6.82|7.02|6.98|7.12|7.14|7.26|7.44|7.39|7.31|7.31|7.25|7.26|7.53|7.53|7.36|7.45|7.53|7.55|7.53|7.8|7.68|7.79|8.04|7.98|8.05|8.13|8.2|8.12|8.07|8.45|8.14|8.03|7.78|7.58|7.56|7.83|7.85|8.13|7.39|7.7|7.8|7.85|7.66|7.6|7.26|7.4|6.73|6.66|6.78|6.92|6.95|6.9|6.76|||||||6.73|6.67|6.72|6.71|6.85|6.67|6.67|6.66|6.78|6.79|6.85|6.93|7.12|7.12|7.08|6.95|7.07|7.06|7.05|6.9|7.08|6.85|6.71|6.41|6.37|7.04|7.01|7.06|6.82|6.8|7.05|6.96|7.12|7.2|7.07|7.32|7.34|7.46|7.54|7.5|7.12|7.15|7.12|7.09|7.05
07034|100395|/equities/tiantan-bio|SHANGHAICOMP||23.4|23.77|23.7|23.89|23.73|24.02|23.15|23.92|24.95|24.94|24.4|24.29|24.53|24.3|24.49|24.82|24.96|30.12|30.46|30.96|30.73|32.06|31.53|31.56||31.19|31.31|30.75|30.25|30.07|28.34|28.38|28.21|27.98|28.81|28.5|28.48|28.3|28.63|29.14|28.7|29.3|29.89|30.43|30.2|30.22|30.4|30.01|29.91|29.59||||28.77|28.35|28.55|28.78|28.55|28.68|28.94|28.69|28.16|28.45|27.94|28.59|27.39|25.81|25.94|26.46|26.25|||27.01|26.58|26.8|27.03|25.5|26|26.15|26|26.18|26.58|27.06|27.16|28.25|28.41|28.11|28.14|28.28|28.1|27.3|27.16|28.03|27.88|27.86|27.94|28.3|27.6|27.7|27.29|27.53|27.66|27.56|28.29|28.08|||||||29.5|29.44|28.01|25.69|25.45|26.16|26.37|27.26|27.82|28.18|28.18|27.17|27.21|26.68|27.76|28.02|28.07|28.56|28.95|29|28.89|29.69|29.71|29.3|30.05|30.4|31.06|30.95||30.94|30.38|30.79|30.52|30.43|30.23|30.17|30.18|30.68|30.96|30.25|32.1|32|32.16|31.45|31.22|31.02|31.13|31.3|31.8|31.66|32.03|31.55|31.14|30.88|30.59|30.71|30.57|30.36|30.5|30.04|29.9|29.95|29.95|30.1|29.75|29.31|29.22|29.18|28.89|29.37|28.83|28.74|28.85|28.46|27.73|27.39|26.54|27.07|26.67|27|27.13|27.24|27.52|27.5|27.15|25.77|25.84|25.7|25.8|||||||25.63|25.84|25.16|25.29|25.04|24.83|25.05|25|25.08|25.5|24.83|25|24.94|24.98|24.22|24.19|24.46|24.72|24.86|25.08|25.1|24.72|24.23|23.5|23.34|23.45|23.57|23.68|23.82|24.18|24.91|24.69|24.7|24.63|24.47|24.76|24.85|24.47|24|25.16|25.58|24.86|25.12|25|25.58
07035|1141909|/equities/new-material-corp-ltd|SHANGHAICOMP||5.56|5.63|5.36|5.46|5.43|5.66|5.63|5.86|5.89|5.94|6|6.04|6.19|6.03|6.02|6.32|6.44|6.57|6.73|6.6|6.63|6.78|6.66|6.65||6.59|6.44|6.81|6.93|7.09|7.33|7.39|7.16|7.06|7.15|7.29|7.54|7.8|7.53|7.71|7.8|7.54|7.54|7.63|7.78|8.1|8.38|8.14|8.42|8.27||||8.08|8.44|8.24|8.19|9.09|8.98|9.05|9.17|9.4|9.26|8.8|9.52|9.87|10.13|10.19|10.52|10.26|||10.78|10.67|10.53|10.28|10.38|9.86|10.4|10.34|10.83|11.3|10.87|10.9|11.24|10.52|12.36|12.85|12.92|12.25|11.85|11.61|12.08|11.83|12.24|12.22|12.18|11.61|12.26|11.91|12.2|12.02|11.73|11.65|11.63|||||||12.31|10.95|10.25|9.72|10.64|11.31|11.47|12.12|12.31|12.92|13.42|13.13|13.44|13.04|14.76|15.2|15.14|15.94|15.52|15.83|15.96|15.37|15.32|14.83|15.61|16.06|16.24|16.43||16.9|16.62|15.8|15.78|15.84|15.98|15.97|15.7|16.01|15.92|16.13|16.35|16.43|16.56|16.99|16.79|16.63|16.49|16.5|16.95|17.03|17.17|17.35|17.18|17.12|17.4|18.1|17.87|18.99|19.01|18.48|18.38|18.51|18.73|18.6|18.31|18.25|18.39|18.45|18.61|18|17.52|18|18.23|18.97|18.97|18.58|18.2|18.17|18.07|18.09|17.9|18.15|18.39|17.82|17.46|17.48|17.2|17.39|17.45|||||||18.01|17.74|17.1|16.57|16.23|15.89|16.09|16.28|16.68|16.14|16.33|16.66|17|17.33|16.98|16.99|17.61|17.75|17.78|17.75|17.53|17.49|17.19|16.4|16.37|16.76|16.75|17.13|17.08|17.33|17.34|17.03|17.32|17.54|17.92|18.36|18.05|18.07|18.26|18.62|18.32|18.35|18.33|18.39|18.47
07036|100336|/equities/tongrentang|SHANGHAICOMP||37.09|37.43|36.38|37.57|37.78|38.53|38.06|38.44|38.86|39.25|38.21|38.56|39.46|38.39|38.26|40.9|41.11|42.74|42.65|42.27|42.35|42.65|44.25|44.19||44.04|44.75|44.33|44.88|43.88|44.57|44.5|45.33|45.22|45.56|45.51|45.05|45.54|46.52|46.15|46.33|46.78|47.22|48|46.38|44.48|44.7|44.78|44.93|44.6||||42.33|43.36|42.9|40.83|41.14|41.5|41.93|42.2|41.77|41.87|40.96|41.19|41.02|41.28|41.91|41.55|40.77|||41.27|40.84|41.8|40.99|41.68|41.4|40.6|41.13|42|42.83|42.7|42.84|43.14|43.54|43.32|43.85|44.74|43.1|42.82|42.84|43.35|43.89|43.77|44|44.5|44.41|44.7|44.75|44.82|44.91|44.81|44.8|44.28|||||||43.77|43.55|43.4|40.6|41.55|42.58|43.72|46.99|52.21|51.72|51.14|51.02|50.1|49.78|50.76|50.74|50.61|51.4|50.78|50.19|50.81|51.36|53.21|53.46|53.8|54.9|54.65|54.6||53.7|53.15|53.28|51.91|52.82|51.7|51.72|50.97|51.25|51.49|51.37|52.21|52.44|52.5|51.65|50.96|51.22|51.65|52.66|52.57|52.76|53.15|51.86|52.62|52|51.97|51.62|51.16|51.5|51.92|50.16|49.76|50.26|50.25|50.15|50.77|50.04|50.06|50.66|51.02|50.95|51.37|51.65|51.35|52.98|52.45|49.88|49.8|49.8|49.4|48.85|48.68|49.6|50.71|51.13|52.3|52.78|52.79|52.82|53.82|||||||54.78|54.4|54.2|54.14|53.62|53.2|53.7|53.93|54.03|53.64|54.32|54.43|54.27|54.9|54.69|54.68|54.91|55.45|55.62|55.29|56.22|55.38|57.2|56.1|56.46|56.48|56.7|55.81|55.44|56.28|58.3|57.7|57.5|57.37|56.7|56.85|56.41|57.08|55.43|54.99|52.07|50.53|51.49|51.03|51.81
07037|1072210|/equities/beijing-tricolor-a|SHANGHAICOMP||37.71|35.95|32.68|32.58|29.62|30.78|31|30.79|30.94|32.22|31.57|30.56|31.56|30.55|31.48|33.34|32.99|34.6|35.38|34.4|35.09|33.77|35.52|35.03||35.42|38|38.42|38.02|37.44|37.02|38.36|38.2|38.25|38.9|38.39|42.65|40.14|37.19|38.18|37.93|34.48|33.75|33.37|32.89|33.8|33.46|33.18|34|34.13||||34.61|33.15|30.95|29.61|29.81|27.8|26.55|29.5|30.78|30.69|28.84|29.88|32|30.03|29.95|30.99|30.04|||30.6|31.3|29.72|27.02|27.69|27.51|28.52|28.18|29.29|29.01|29.23|29.45|29.65|29.31|29.68|30.88|30.1|28.82|26.2|23.82|24.75|24.27|24.95|23.57|23.8|22.37|24.42|22.2|20.56|18.69|16.99|15.96|14.51|||||||13.19|11.99|12.77|12.63|14.03|14.91|15.08|16.11|16.84|17.67|18.06|17.15|17.58|17.68|18.98|19.33|19.3|19.77|19.88|19.65|20.39|19.89|20.53|20.52|20.86|20.5|21.2|22.55||22.47|21.75|21.03|20.97|21.02|21.02|21.47|21.59|21.97|21.87|22.21|22.58|23|23.68|23.74|24.2|23.73|23.75|23.42|24.41|22.19|21.39|21.17|20.9|20.46|20.63|21.54|21.67|22.4|23.1|23.41|22.92|23.51|21.37|21.26|21.1|21.05|20.58|19.9|19.73|19.19|18.23|18.23|17.73|18.44|19.39|17.63|16.8|15.27|14.53|15.33|15.81|15.8|16.16|16.09|16.43|16.47|16.67|16.67|16.4|||||||16.15|15.58|15.88|15.87|15.97|15.2|15.13|15.2|15.59|15.7|16.16|16.46|17.05|17.46|17.12|17.24|17.17|16.77|16.61|16.4|16.63|16.78|16.61|15.61|15.5|16.19|16.18|16.64|15.95|15.89|16.12|15.94|16.7|17.05|16.61|17.14|17.03|17.28|17.6|17.65|17.2|17.19|17|17.13|17.64
07038|1162049|/equities/beijing-united-information-tech|SHANGHAICOMP||18.87|18.79|18.42|18.27|18.05|18.89|19|19.79|19.86|19.75|19.61|19.67|20.7|19.53|19.98|20.74|20.63|21.5|21.61|21.39|22.12|21.92|22.21|21.57||20.96|20.83|21.7|21.29|21.29|22.22|22.38|23.33|23.17|23.76|21.6|22.03|23.16|23.24|23.13|24.18|23.76|24.56|24.74|25.88|27.24|26.95|26.8|27.45|26.5||||26.02|23.65|21.5|22.19|20.93|20.84|19.87|19.73|19.83|20|18.59|18.97|21.08|21.45|22.15|22.94|22.83|||23.91|23.84|23.67|22.22|23.49|22.84|24.93|23.23|23.49|21.35|21.75|21.53|21.37|20.75|20.78|21.4|21.3|20.89|20.28|20.53|21.16|20.95|21.71|22.09|21.05|19.76|21.45|20.56|20.29|19.9|18.76|18.17|17.9|||||||16.97|16.16|16.28|15.55|16.7|17.67|17.7|18.59|19.34|20.1|20.49|19.98|20.06|19.49|20.83|20.71|20.11|20.87|21.65|22.26|22.89|22.92|23.46|23.28|23.39|23.74|22.55|22.58||22.01|23.6|25.68|28.53|29.59|29.01|32.01|32.86|33.37|33.5|33.83|33.36|33.54|34.28|34.13|33.45|33.82|33.84|33.8|34.4|35.09|34.01|34.93|34.61|33.8|35.05|36.17|36.25|36.76|37.65|37.84|37.52|37.42|37.66|37.49|37.48|37.77|38.39|39.52|39.8|38.21|38.28|38.48|37.62|38.1|37.48|35.55|34.89|35.22|34.12|34.48|34.49|35|34.36|34.8|35.89|34.85|34.13|33.2|32.87|||||||33.23|33.35|32.81|32.9|33.43|32.67|32.89|33.14|33.67|33.44|32.98|33.51|34.33|34.64|33.84|33.76|34.92|35.55|36.39|36.35|36.11|36.73|34.76|31.6|30.99|31.99|32.19|33.87|33.42|34.05|34.95|35.68|36.67|39.38|40.05|40.97|41.36|39.5|39.44|40.65|40.02|39.55|39.92|38.28|34.8
07039|100484|/equities/beijing-urban|SHANGHAICOMP||4.08|3.86|3.8|3.88|3.82|4.14|4.24|4.31|4.11|4.11|3.74|3.83|3.91|3.93|3.87|4.08|4.1|4.2|4.18|4.24|4.48|4.33|4.51|4.5||4.6|4.47|4.59|4.86|4.58|4.72|4.61|4.78|4.79|5.08|5.18|5.76|5.3|5.03|5.04|4.71|4.28|4.08|3.98|3.99|4.09|3.89|3.83|3.97|3.96||||3.94|4.1|3.73|3.53|3.51|3.51|3.52|3.53|3.58|3.62|3.51|3.61|3.68|3.77|3.74|3.91|3.85|||3.9|3.94|4.04|3.92|4.03|4.01|4.18|4.08|4.06|4.13|4.13|4.05|4.11|4.12|4.14|4.12|4.24|4.01|3.94|3.97|4.01|4.03|4.08|4.25|4.28|4.16|4.33|4.26|4.36|4.27|4.28|4.05|3.98|||||||3.99|3.7|3.74|3.81|4.23|4.16|4.25|4.44|4.66|4.67|4.44|4.21|4.14|4.02|4.3|4.33|4.38|4.5|4.61|4.6|4.65|4.57|4.62|4.58|4.63|4.64|4.83|4.75||4.84|5.05|4.96|4.92|5.07|5.1|5.13|5.06|5.18|5.29|5.32|5.19|5.25|5.59|5.34|5.39|5.56|5.44|5.34|5.35|5.37|5.25|5.3|5.84|6.06|6.35|6.36|6.07|6.15|5.81|5.95|6.1|6.12|6.34|5.93|5.89|6.03|5.9|5.89|6.1|5.92|5.86|5.92|5.83|5.74|5.74|5.84|5.89|6.35|6.11|6.15|6.03|6.02|6.14|6.09|6.12|6.22|6.12|6.12|6.16|||||||6.32|6.33|6.79|6.83|6.91|6.71|6.81|6.72|6.64|6.7|6.65|6.75|6.72|6.63|6.66|6.79|6.86|6.68|6.75|6.88|6.87|7.63|7.88|7.8|7.52|7.58|7.58|7.46|7|7.38|7.39|7.53|7.39|7.11|7.31|7.32|7.39|7.28|7.41|7.9|7.68|7.47|7.56|7.47|6.79
07040|100956|/equities/urban---rural|SHANGHAICOMP||15.99|16.44|16.42|16.4|16.47|16.95|16.44|16.81|16.67|16.85|16.32|16.55|17.03|17.1|17.12|17.85|17.79|18.02|18.26|18.28|18.7|18.68|19.02|19.19||19.21|19.29|19.65|19.93|19.65|19.8|19.67|19.89|20.23|20.65|20.64|20.51|21|21.11|21.44|21.02|21.16|21.33|21.06|21.06|21.88|21.75|21.3|21.02|20.23||||19.53|19.69|18.85|18.76|19.45|19.35|19.04|18.86|19.2|18.56|18.21|18.8|18.96|19.22|19.12|19.14|19.25|||20.35|20.27|20.28|19.21|19.28|19.05|19.57|19|19.2|19.72|19.87|19.63|20.01|19.8|20.12|20.68|18.8|18.2|17.86|18.04|18.24|18.46|18.48|18.52|18.71|18.51|19.4|18.77|18.46|18.3|18.35|18.12|18.28|||||||18.51|18.55|17.26|16|16.35|17.1|16.95|17.39|18.06|18.35|19|17.88|17.11|16.95|17.77|18|17.92|18.43|18.74|18.8|19.03|18.34|18.25|18.04|18.52|18.6|18.49|18.64||18.74|18.61|18.13|18.35|18.86|19.08|19.32|18.95|19.24|19.31|19.39|19.51|19.35|19.7|20.08|20.6|20.6|20.4|20.38|20.93|21.07|21.12|20.92|21.49|21.53|21.65|21.78|21.6|21.67|21.76|21.6|21.7|22.1|21.65|21.76|21.49|21.49|21.45|21.73|21.92|22.01|21.8|22.27|22.17|23.86|23.31|22.56|22.55|22.71|22|22.73|23.08|23.13|23.93|24.4|24.7|24.84|24.97|24.98|24.89|||||||25.08|25.24|25.37|25.47|25.1|24.65|24.96|25.12|25.23|25.26|25.29|25.34|25.33|25.48|25.08|25|25.32|25.44|25.31|25.42|25.04|25.18|24.8|25.02|25.25|25.56|25.76|26.05|25.52|25.58|25.94|24.86|25.05|24.93|24.8|25.41|25.58|25.96|26.11|26.61|26.76|26.5|26.64|26.52|26.19
07041|100470|/equities/vantone-estate|SHANGHAICOMP||6.22|6.2|6.23|6.75|6.72|7.13|7.16|7.29|7.33|7|6.72|7.37|8.19|8.1|8.87|9.86|9.42|9.69|9.79|9.67|9.9|9.57|9.09|8.26||8.25|8.06|8.18|7.67|7.4|7.28|7.53|7.25|7.41|7.48|7.51|7.53|7.74|7.57|7.64|7.84|7.48|7.44|7.52|7.82|7.9|7.79|7.43|7.65|7.76||||7.75|7.73|7.65|7.25|6.95|7.72|8.13|8.02|8.22|7.79|7.36|7.75|7.76|7.82|7.58|7.59|7.12|||7.14|7.46|7.02|7.17|7.26|7.16|7.34|7.09|7.74|7.7|7.79|7.55|7.86|7.9|7.68|6.98|7.11|6.87|6.73|6.4|6.75|7|6.64|6.57|6.52|6.16|6.55|6.21|5.9|5.5|5.39|5.47|5.46|||||||5|4.6|4.53|4.34|4.82|5.18|5.14|5.52|5.71|6.34|6.24|5.75|5.81|5.61|6.03|6.02|5.99|6.16|6.32|6.46|6.73|6.36|6.34|6.21|6.25|6.48|6.5|6.49||6.49|6.51|6.56|6.55|6.67|6.66|6.7|6.5|6.66|6.69|6.86|6.95|7.04|7.24|7.24|7.42|7.2|7.14|7.26|7.56|7.94|7.22|7.7|8.08|7.56|8.4|7.65|6.98|6.84|6.5|6.67|6.55|6.59|6.72|6.11|6.2|6.07|6|5.59|5.72|5.87|5.8|5.66|5.64|5.62|5.65|5.7|5.36|5.32|5.03|4.87|4.98|4.92|5.01|4.78|4.66|4.75|4.82|4.85|4.84|||||||5.11|5.02|5.03|5.03|5.25|5.22|5.31|5.27|5.36|5.38|5.29|5.28|5.4|5.48|5.38|5.59|5.34|5.21|5.31|5.26|5.43|5.74|5.86|5.74|5.7|5.51|5.72|5.92|5.73|5.55|5.68|5.79|5.75|5.81|5.87|5.92|5.9|5.99|6.03|6.13|6.28|6.19|6.11|6.09|5.92
07042|997532|/equities/beijing-vastdata-technology-co-ltd|SHANGHAICOMP||10.43|10.53|10.09|10.19|10.09|10.41|10.3|10.61|10.88|10.57|10.48|10.66|10.97|10.31|10.61|11.05|11.27|11.58|11.55|11.14|11.23|11.15|11.05|10.92||10.51|10.35|11.03|11.14|11.86|12.23|11.99|11.97|12.06|12.18|12.18|12.45|12.61|12.49|12.64|12.79|12.53|12.42|12.58|12.22|12.68|12.96|12.87|13.17|13.15||||13.37|13.3|12.97|12.69|12.67|12.28|12.18|12.36|12.07|11.99|11.29|12.2|12.86|12.9|12.95|13.36|13.19|||13.65|14.23|14.75|14.43|14.88|14.51|15.61|15.85|15.79|15.34|15.12|15|14.87|14.56|14.83|15.47|14.06|13.7|13.22|13|13.3|13.18|13.51|13.57|13.04|12.47|13.85|13.07|12.95|12.28|11.63|11.52|11.34|||||||10.41|9.46|10.04|10.04|11.16|11.88|11.92|12.8|13.25|13.83|13.9|13.25|13.09|12.85|13.84|14.07|14.13|14.52|14.73|15.05|15.46|14.8|15.7|16.14|16.62|17.01|17.11|17.3||17.8|17.76|18.2|17.42|17.68|18.04|18.18|17.93|18.82|18.73|18.78|19.01|19.73|19.58|19.23|19.1|19.3|18.2|17.82|18.49|18.22|17.15|17.4|17.67|17.84|17.47|18.16|18.01|18.23|18.66|18.64|18.62|18.99|18.77|18.49|17.95|18.25|18.2|17.65|17.4|16.82|16.56|16.65|16.82|17.03|16.81|16.99|16.77|15.89|15.73|16.88|17.76|18.03|19.24|19.55|18.98|19.47|19.4|19.68|19.33|||||||18.9|18.72|18.9|19.13|19.2|18.98|19.07|18.8|19.07|19.24|19.7|19.88|20.9|21.06|21.1|20.95|20.78|21.34|19.5|19.58|19.92|20.16|19|18.4|18.65|20.72|21.13|21.62|20.35|19.98|20.65|20.26|20.74|20.92|20.33|21.18|21.84|21.12|20.73|20.3|19.82|20|20.08|19.96|19.77
07043|942795|/equities/resource-wandong|SHANGHAICOMP||12.34|12.27|11.88|11.99|11.91|12.27|11.95|12.29|12.38|12.37|12.35|12.39|12.73|12.24|12.37|12.92|12.87|13.12|13.19|13.32|13.58|13.63|13.75|13.74||13.46|13.42|13.86|13.94|13.92|14.23|13.99|14.02|14|14.12|14.21|14.35|14.58|14.47|14.59|14.61|14.6|14.65|14.96|15|15.2|15.56|15.35|15.56|15.38||||15|15.03|15.58|15.11|15.06|15|14.73|14.44|14.4|14.41|13.85|14.46|14.48|14.48|14.45|14.82|14.38|||14.84|14.97|15.27|14.6|14.74|14.58|15.04|15.18|15.65|15.9|16.34|15.8|15.83|15.21|15.02|15.11|15.14|14.97|14.75|14.65|15.01|15.08|15.32|15.15|15.22|14.5|15.09|14.81|14.55|14.36|14.34|14|14.21|||||||14.72|13.79|13.05|11.93|12.48|13.46|13.28|14.2|14.55|14.96|15.18|14.79|14.55|14.13|15.18|15.11|15.22|15.82|16|16.3|16.94|16.92|16.92|16.94|17.63|17.84|17.87|17.64||17.08|16.57|16.22|16.3|16.18|16.13|16.45|16.38|16.64|16.78|16.99|17.3|17.51|17.85|17.95|17.44|17.12|17.3|17.36|17.68|17.93|17.89|17.98|18.2|17.93|18.23|18.22|18.05|18.12|18.2|17.99|17.58|17.81|17.84|17.78|17.92|18.15|18.35|18.35|18.36|17.87|17.76|17.91|17.94|18.04|17.82|17.11|17.06|17.12|16.78|17.01|17.25|17.83|18.12|18.28|18.68|18.47|18.25|17.7|18.39|||||||18.5|18.67|18.31|18.5|18.63|18.12|18.48|18.56|18.69|18.47|18.22|18.41|18.63|18.63|18.07|18.09|18.18|18.35|18.42|18.5|18.76|18.76|19.07|17.52|17.22|17.45|17.15|17.66|17.72|17.75|18.33|18.26|18.5|18.67|18.81|18.86|19.01|18.63|18.86|19.64|19.8|19.85|20.13|20.3|20.47
07044|1162055|/equities/beijing-wantai-biological-pharmacy|SHANGHAICOMP||66.02|65.95|65.59|65.63|65.3|65.95|65.1|65.75|65.7|65.54|65.88|65.96|66.36|65.4|65.5|66.07|65.64|64.92|66.17|66.73|66.75|68.08|66.99|67.24||66.58|66.29|67.1|67.8|66.55|68.12|67.19|66.57|66.29|67.38|63.82|65.32|65.63|65.86|66.52|66.61|65.93|66.03|67.26|65.5|66.3|68.31|68.65|70.23|69.22||||68.28|68.5|68.26|63.4|64.64|66.04|66.54|66.72|67.28|70.19|70.13|71.3|77.14|74.16|67.42|69.31|66.85|||64.28|65.64|67.4|67.64|69.44|68.09|71.05|71.39|75.01|74.93|73.21|72.95|73.45|71.27|73.5|73|74.03|72.7|72.75|67.02|70.95|74.15|75.15|75.01|73.55|70.91|74.01|67.28|70.18|67.35|61.23|60.88|60.73|||||||62.76|61.47|55.88|50.8|50.74|52.94|53.99|54.43|56.01|60.34|60.38|62|64.36|63.5|67.21|69|67.99|70.91|73.23|73.4|75.69|76.8|81.65|87|80.35|74.8|75|77.25||75.13|68.3|74.17|76.56|69.6|64.54|63.83|59.08|57.62|52.38|52.51|47.74|47.75|47.37|48.3|48.15|47.95|47.35|47.47|47.95|49.35|48.82|47.4|47.81|47.12|48.55|48.8|48.4|49.41|49.66|48.6|48.49|48.96|49.01|48.96|49.75|49.57|49.19|47.25|46.46|44.95|44.46|45.15|43.86|43.04|43.4|40.93|41.6|42.86|42.79|43.77|44.53|45.43|46.35|47.15|48.41|48.71|48.55|46.89|47.82|||||||47.98|49.08|47.52|48.32|48.71|47.97|48.84|49.29|49.89|48.7|48.01|48.66|49.41|49.91|48.24|48.72|49.77|49.8|50.74|48.91|49.89|50.7|51.06|47.2|50.18|55.76|55.08|56.91|59.24|60.77|61.61|60.93|61.11|62.04|64.1|65.49|66.01|65.6|66.16|68.27|68.16|67.99|70.2|69.25|74.55
07045|1141907|/equities/beijing-worldia-diamond-tools-ltd|SHANGHAICOMP||15.88|15.92|15.35|15.26|14.64|15.3|15.12|15.56|15.89|16.14|16.43|16|16.29|15.9|15.83|16.69|16.96|16.86|16.91|16.62|16.72|17.18|16.7|16.56||16.38|15.7|16.48|16.99|17.7|18.08|17.6|17.62|17.67|17.58|17.52|17.65|18.01|18.16|18.35|18.09|17.99|17.77|17.99|17.49|18.1|18.51|18.12|18.69|18.42||||18.04|18.01|16.98|16.34|16.14|15.64|15.47|15.93|15.9|15.68|14.73|16.15|16.95|16.81|16.75|17.13|16.79|||17.49|17.99|18.27|17.76|17.41|16.81|17.88|17.66|18.42|18.94|19.11|19.12|18.96|18.84|17.89|18.4|18.19|18.01|17.78|17.38|17.6|17.24|17.86|18.01|17.38|16.7|18.34|18|17.01|16.38|15.95|15.58|15.57|||||||15.15|13.2|13.74|13.42|15.29|16.34|16.53|17.72|18.25|20.06|20.41|19.45|19.35|19.74|21.22|21.72|21.92|22.71|22.89|22.84|23.34|22.75|23.12|22.46|23.36|23.84|24.06|24.63||24.89|24.35|23.93|23.53|23.97|23.83|24.2|24.51|24.85|24.41|24.84|24.96|25.2|24.77|25.27|24.91|24.96|25.26|25.25|26.08|26|26.16|26.25|26.2|25.72|25.3|26.31|26|27.1|28.19|25.61|25.51|25.8|25.98|25.92|24.76|24.51|24.88|25.54|27.51|24.16|23.54|24.14|23.4|23.04|21.91|21.4|21.42|20.82|19.99|21.1|21.2|21.32|21.63|21.63|22.15|22.65|21.56|21.61|21.33|||||||21.53|21.32|21.07|20.86|20.81|20.14|20.29|20.61|21.05|20.8|20.88|21.25|21.52|21.45|21.52|21.3|21.67|21.54|21.7|21.36|21.5|20.76|20.37|18.37|18.18|18.79|18.88|19.24|19.39|19.74|19.8|19.5|19.89|20.12|20.15|20.47|20.25|20.53|20.66|20.93|20.89|21.17|20.94|21.27|20.85
07046|1162058|/equities/beijing-yuanliu-hongyuan-electronic|SHANGHAICOMP||34.58|34.11|33.2|33.12|32.03|33.37|33.38|33.78|34.09|33.33|34.1|31|32.24|31.31|32.21|33.8|34.94|35.96|36.92|36.98|37.9|38.18|37.04|36.99||34.83|34.95|36.43|35.97|35.16|35.68|34.75|33.49|33.8|34.68|33.14|34.15|35.1|34.59|35.23|34.54|33.81|33.72|34.15|35.25|36.18|36.85|34.9|35.89|34.6||||34.1|34.64|32.64|32.6|33.4|32.78|33.23|30.21|30.61|31.07|29.61|31.2|31.09|31.48|32.11|33.09|32.11|||33.93|34.76|35.14|33.91|34|33.12|35.04|34.71|36.37|37.39|37.95|38.07|38.5|38.23|37.97|39|39.26|39.03|36.63|36.31|37.13|37.02|36.87|37.5|36.99|35.39|38.22|36.5|36.3|35.45|34.61|34.54|34.5|||||||34.73|33.78|30.71|29.53|31.5|33.96|33.45|35.43|36.7|37.62|38.91|38.56|38.4|37.81|39.93|41.36|41.45|43.91|44.39|44.82|45.31|43.5|44.04|44.12|46.63|48.71|49.24|51.58||50.2|49.85|47.8|48.36|50.02|49.22|47.43|47.32|48.98|48.48|51.29|51.55|51.72|52.79|52.32|52.13|53.01|54.12|54.66|56.59|56.14|55.8|57.6|57.14|55.9|56.1|58.33|58.03|59.69|61.96|60.74|61.4|62.17|62.03|62.55|59.03|58.86|56.07|56.62|57.17|56.19|55.32|56.58|55.1|53.53|54.41|54.17|55.19|55.98|54.78|54.55|55.52|56.37|55.05|54.49|56.03|57.27|57.01|57.94|60.2|||||||61.89|59.9|60.49|65.9|66.15|63.8|63.46|63.92|65.19|66.07|66.58|66.15|67.08|67.68|69.47|66.41|67.4|64.2|62.82|60.76|60.94|61.38|61.18|58.32|60.25|61.82|62.11|63.17|61.61|60.3|60.52|55.02|56.58|58.75|59.22|61.49|61.95|62.17|63.67|64.83|63.11|63.41|64.57|58.7|57.14
07047|1156679|/equities/shanghai-high-speed-railway-co-ltd|SHANGHAICOMP||5.5|5.41|5.44|5.52|5.47|5.47|5.49|5.52|5.53|5.42|5.37|5.34|5.24|5.25|5.24|5.2|5.21|5.2|5.19|5.16|5.13|5.17|5.17|5.16||5.24|5.16|5.13|5.11|5.02|5.06|5.08|5.13|5.14|5.19|5.13|5.16|5.24|5.22|5.25|5.25|5.19|5.22|5.24|5.22|5.15|5.15|5.13|5.16|5.26||||5.09|5.12|5.19|5.23|5.16|5.18|5.16|5.16|5.17|5.17|5.1|5.15|5.03|5.07|5.08|5.06|5.12|||5.09|5.09|5.07|5.02|4.99|4.96|4.97|4.96|4.96|5|5|5|5.05|5.01|5.03|4.98|5.04|5.05|5.03|5.04|5.04|5.07|4.99|5|5.05|5.01|5.02|5.03|5.11|5.12|5.12|5.16|5.1|||||||5.03|5.06|5.06|5|4.92|4.93|4.97|4.99|5.02|4.97|4.94|4.84|4.69|4.79|4.85|4.83|4.8|4.86|4.79|4.75|4.72|4.74|4.73|4.67|4.76|4.81|4.89|4.89||4.92|4.89|4.83|4.85|4.88|4.85|4.83|4.84|4.88|4.87|4.88|4.98|5.01|5.06|5.07|4.96|5.06|5.02|5.01|5.08|5.07|5.05|5.03|5.03|4.99|4.97|4.99|4.97|4.99|4.93|4.9|4.9|4.91|4.91|4.9|4.92|4.93|4.94|4.98|4.97|4.99|4.96|4.97|5|5.01|5.04|5.04|4.95|4.83|4.81|4.8|4.83|4.93|4.96|4.93|4.94|5.03|4.93|4.92|5.04|||||||5.13|5.15|5.15|5.14|5.16|5.15|5.1|5.12|5.06|5.12|5.12|5.08|5.05|5.06|5.06|5.07|5.12|5.15|5.19|5.14|5.1|5.39|5.37|5.32|5.24|5.2|5.3|5.33|5.3|5.37|5.45|5.43|5.44|5.41|5.37|5.42|5.41|5.37|5.42|5.47|5.42|5.42|5.53|5.47|5.62
07048|100399|/equities/foton-motor|SHANGHAICOMP||2.37|2.35|2.29|2.28|2.23|2.28|2.26|2.3|2.3|2.31|2.25|2.25|2.28|2.25|2.24|2.29|2.32|2.39|2.43|2.41|2.41|2.4|2.45|2.43||2.44|2.36|2.42|2.44|2.43|2.46|2.47|2.47|2.44|2.46|2.47|2.49|2.54|2.55|2.56|2.56|2.55|2.57|2.6|2.58|2.6|2.61|2.59|2.65|2.69||||2.63|2.7|2.72|2.6|2.63|2.62|2.67|2.74|2.75|2.76|2.6|2.7|2.71|2.74|2.71|2.69|2.7|||2.73|2.8|2.81|2.73|2.73|2.68|2.82|2.72|2.77|2.85|2.84|2.83|2.88|2.82|2.77|2.82|2.78|2.79|2.74|2.74|2.77|2.83|2.78|2.85|2.85|2.68|2.81|2.73|2.69|2.65|2.65|2.63|2.65|||||||2.7|2.66|2.5|2.36|2.33|2.39|2.43|2.51|2.55|2.66|2.6|2.56|2.45|2.38|2.5|2.51|2.52|2.59|2.66|2.66|2.66|2.59|2.63|2.6|2.65|2.65|2.7|2.69||2.73|2.71|2.66|2.65|2.71|2.7|2.74|2.74|2.79|2.82|2.85|2.88|2.91|2.94|2.93|2.87|2.93|2.95|2.99|3.05|3.05|3.05|3.09|3.18|3.1|3.08|3.14|3.04|3.13|3.15|3.17|3.14|3.19|3.12|3.06|3.05|3.09|3.13|3.1|3.12|3.01|3.03|3|3.03|3.07|3.27|3.22|3.15|3|3.09|3.17|3.2|3.38|3.37|3.59|3.51|3.54|3.49|3.5|3.5|||||||3.46|3.43|3.49|3.53|3.59|3.49|3.56|3.6|3.62|3.57|3.54|3.64|3.68|3.55|3.38|3.39|3.47|3.46|3.5|3.5|3.58|3.67|3.65|3.55|3.45|3.4|3.38|3.43|3.42|3.48|3.52|3.44|3.51|3.49|3.48|3.56|3.64|3.68|3.66|3.64|3.66|3.78|3.8|3.77|3.69
07049|1162056|/equities/beken-corp|SHANGHAICOMP||23.01|21.95|21.93|22.18|20.8|21.14|21.15|22|21.91|22.45|22.76|22.74|22.98|22.64|25.15|25.65|26.06|24.82|24.78|23.84|24.33|25.09|24.6|24.39||23.1|23.81|23.89|22.8|23|24.29|26.45|25.8|27.67|25.15|22.86|20.78|20.99|20.69|21.1|20.93|20.63|20.44|20.62|20.33|21.02|21.35|20.95|21.49|21.26||||21.18|21.55|19.59|18.94|18.84|18.39|17.99|18.07|18.5|18.63|17.18|19.09|20.34|20.28|20.4|21.3|21.11|||21.93|22.45|23.38|23.58|23.99|22.99|22.52|22.42|23.98|23.98|23.64|22.82|22.56|22.05|21.75|22|22.27|21.58|21.39|20.95|21.19|21.2|21.49|21.57|20.92|19.86|22.05|21.18|20.89|19.77|19.26|18.94|18.83|||||||17.77|16.15|16.98|17.57|19.52|20.99|21.45|22.65|23.77|24.86|25.12|24.2|24.14|24.01|26.15|25.62|25.51|26.18|26.55|26.53|26.82|26.39|26.77|26.94|27.55|28.17|28.45|28.97||29.15|28.66|28.15|27.54|28.23|28.6|29.07|28.91|29.32|28.97|29.28|29.65|29.77|30.2|30.44|29.9|29.95|29.65|29.9|30.87|31.2|31.53|31.19|31.68|31.12|30.77|31.39|30.46|31.14|31.63|31.03|31.26|31.75|30.28|29.74|29.5|29.25|29.51|29.7|29.58|29.34|28.74|29.21|29.42|29.29|27.64|27.7|27.84|27.53|26.83|27.4|28.5|27.67|28.39|28.32|29.05|28.78|28.58|28.3|27.91|||||||27.81|26.78|27.17|27.6|27.75|27.7|27.2|27.39|27.62|28.02|27.65|27.94|28.45|28.37|28.58|27.8|28.6|27.71|27.33|26.86|26.7|26.28|25.6|24.69|24.32|25.39|25.11|25.74|25.36|25.59|26|25.82|26.5|27.26|27.44|28.02|27.91|28.03|28.29|28.72|28.61|28.73|28.59|28.62|28.47
07050|1156734|/equities/bestore-co-ltd|SHANGHAICOMP||11.34|11.46|11.27|11.17|11.21|11.59|11.47|11.93|11.85|11.82|11.67|11.78|12.05|11.63|11.55|12.01|11.96|12.31|12.57|12.65|12.78|12.65|12.87|12.79||12.83|12.54|13.03|13.35|13.33|13.63|13.71|13.8|13.79|14.17|14.1|14.28|14.82|14.96|15.13|15.48|15.24|15.17|15.49|15.1|15.39|15.7|15.48|15.72|15.64||||15.04|15.13|14.71|14.42|14.44|14.54|14.44|14.19|14.36|14.32|13.46|14.59|15.56|15.88|16.07|16.71|16.7|||17.26|16.98|16.97|16.62|17|16.74|15.22|15.06|15.68|16.32|16.26|16.2|16.25|16.2|15.91|16.12|16.27|15.87|15.17|15.29|15.52|15.67|16.06|16.15|15.83|15.42|16.4|16.09|16.02|15.72|15.55|15.08|15.1|||||||15.26|14.71|14.38|13.77|15.3|15.32|15.66|16.12|17.03|17.58|17.99|17.79|17.43|17.36|18.93|19.37|19.81|20.41|20.28|20.5|19.81|19.81|18.01|18.52|19.74|20.17|20.57|20.67||21.56|21.49|20.42|19.87|20.25|19.74|20.06|19.71|20.22|20.44|21.5|21.54|21.88|22.58|22.46|21.91|22.93|22.55|24|23.45|21.32|19.38|19.53|19.78|19.67|20.63|20.8|20.85|20.96|20.76|20.54|20.48|20.92|20.73|20.63|20.62|20.7|20.71|20.71|20.86|20.52|20.09|20.33|20.19|20.5|20.91|20.18|20.11|20.13|19.62|20.29|20.6|20.82|21.24|21.2|21.64|22.08|21.96|21.88|22.06|||||||22.33|22.74|22.11|22.47|22.55|22.04|22.29|22.48|22.71|22.76|22.23|22.44|22.75|22.58|22.16|22.43|23.13|23.27|23.59|23.02|22.8|23.4|24.1|23.25|23.71|24.45|23|23.47|23.81|23.94|24.41|23.87|24.33|24.49|24.84|25.74|25.69|25.8|25.76|26.27|26.53|25.51|25.9|25.89|25.6
07051|102958|/equities/s-winowner-gro|SHANGHAICOMP||3.32|3.33|3.27|3.32|3.33|3.37|3.34|3.37|3.39|3.38|3.37|3.35|3.39|3.33|3.31|3.36|3.36|3.4|3.42|3.55|3.52|3.49|3.56|3.54||3.61|3.6|3.69|3.74|3.72|3.78|3.79|3.83|3.84|3.86|3.83|3.81|3.86|3.88|3.9|3.86|3.87|3.86|3.91|3.95|3.88|3.88|3.83|3.83|3.85||||3.78|3.91|3.86|3.86|3.82|3.83|3.87|3.9|3.85|3.81|3.74|3.83|3.86|3.95|3.87|3.85|3.81|||3.84|3.8|3.76|3.73|3.69|3.68|3.71|3.71|3.76|3.8|3.81|3.81|3.83|3.82|3.83|3.86|3.89|3.88|3.86|3.8|3.81|3.77|3.79|3.79|3.79|3.72|3.79|3.76|3.79|3.74|3.71|3.67|3.68|||||||3.66|3.54|3.56|3.42|3.59|3.63|3.71|3.77|3.83|3.84|3.81|3.72|3.67|3.62|3.77|3.77|3.82|3.87|3.92|3.93|3.92|3.89|3.92|3.89|3.95|3.98|3.98|3.97||3.93|3.94|3.92|3.91|3.92|3.96|4.01|4.04|4.05|4.07|4.12|4.15|4.09|4.07|4.06|4.06|4.02|4.07|4.11|4.17|4.17|4.17|4.15|4.19|4.15|4.18|4.19|4.19|4.2|4.21|4.21|4.21|4.24|4.24|4.27|4.23|4.19|4.21|4.24|4.24|4.24|4.24|4.25|4.23|4.3|4.33|4.27|4.26|4.24|4.09|4.21|4.22|4.23|4.33|4.37|4.28|4.26|4.38|4.5|4.54|||||||4.47|4.43|4.43|4.43|4.43|4.41|4.44|4.45|4.45|4.45|4.49|4.46|4.44|4.46|4.41|4.4|4.44|4.45|4.48|4.41|4.38|4.44|4.51|4.47|4.46|4.39|4.46|4.45|4.43|4.41|4.4|4.35|4.43|4.46|4.52|4.77|4.34|4.34|4.39|4.63|4.71|4.72|4.78|4.73|4.7
07052|1081714|/equities/bethel-automotive-a|SHANGHAICOMP||45.52|45.31|46.35|43.05|39.46|39.61|39.8|38.01|38.05|38.5|38.9|38.6|39.99|39.59|39.69|39.99|38.93|39.22|39.78|38.9|37.75|37.9|37.8|37.5||37.09|37.32|38.09|37.5|36.8|35.87|35.92|35.49|35.69|36.07|35.4|36.97|37.47|38.05|39.35|38.3214|38.6786|39.3643|39.6214|40.3|41.6143|41.2214|40.0929|40.85|41.1143||||41.0929|39.7214|37.5786|37.2214|37.7714|38.1214|37.2072|37.3643|37.4143|36.8929|36.2357|37.5|38.2|38.3786|40.1|40.7143|40.6857|||38.95|39.5643|40.0572|39.8572|39.0429|41.4929|42.0357|41.5286|41.7572|42.5072|43.15|44.25|44.1357|43.6429|42.8072|42.8643|42.1214|40.4929|39.6357|40.7429|41.5857|42.0786|43.2286|44.2286|45.0714|43.7714|45.4643|42.7|41.2286|40.4072|41.0572|39.6429|40.7429|||||||42.35|41.6429|38.3572|35.1786|36.5|37.5786|36.8214|37.4714|37.3|39.1572|41.7143|41.15|41.3429|38.7572|41.3|40.4572|39.5786|42.1072|42.2214|42.85|43.1643|42.85|42.9857|43.1214|44.9072|45.8429|46.2214|47.4643||49.5|48.1429|46.7786|47.0429|47.7072|47.15|46.2714|46.1714|48.5|49.6357|50.4|51.6072|51.55|52.1429|52.6786|51.6643|52.9715|52.2786|52.6072|53.3786|56.3929|55.7286|56.4572|56.5|56.5643|55.8143|56.9072|54.45|55.6286|58.1357|56.9929|53.4429|52.8572|52.6357|51.5286|53.1572|54.8072|56.8572|56.75|56.4715|54.1715|53.7572|53.7143|54.1072|54.4215|51.6429|52.6572|51.5643|49.3714|50.1429|51.7143|54.2215|55.6786|53.7572|54.3072|54.2572|54.2357|52.7572|53.7572|54.6214|||||||52.5|54.6214|54.8857|54.8214|55.2143|54.9286|55.9143|56.9643|55.8572|54.0357|54.1572|54.8072|56.3072|54.55|52.65|52.8572|53.5786|53.4715|53.3929|54.15|53.8286|54.3572|56.7|55.2143|55.9286|57|56.5072|57.8572|56.4429|57.3|58.1786|57.0643|58.0929|58.8929|60.4572|61.2|62.3929|62.9357|62.7143|62.5|60.7143|62.5357|62.6643|64.6429|62.6572
07053|101008|/equities/bgrimm-magnet|SHANGHAICOMP||12.91|13.02|12.65|12.77|12.6|12.9|12.77|13.09|13.23|13.31|13.03|12.85|13.07|12.81|12.6|13.08|13.04|13.41|13.44|13.24|13.25|13.18|13.35|13.15||13.15|12.74|13.17|13.47|13.65|14.03|14.02|14.21|13.95|13.82|13.67|13.68|14.19|14.4|14.63|14.38|14.2|14.38|14.36|14.25|14.61|14.81|14.57|14.73|14.66||||14.23|14.44|14.16|13.97|14.07|13.74|13.81|14.11|14.03|14.01|13.08|14.33|15.1|15.21|15.26|15.72|15.06|||15.41|15.12|14.92|14.85|14.21|13.77|14.35|14.21|14.56|14.85|14.94|14.88|14.9|14.81|14.46|14.48|14.56|14.68|14.41|14.98|13.62|13.47|13.68|13.67|13.55|13.19|14.09|13.79|13.52|13.22|12.86|12.64|12.65|||||||12.53|11.8|11.53|11.24|12.49|13.27|13.63|14.36|14.96|15.27|15.15|14.33|13.95|14.04|15.07|15.24|15.71|16.05|16.34|16.53|16.79|16.63|16.91|16.83|17.17|17.43|17.69|17.85||17.69|17.66|17.18|16.96|17.41|17.41|16.92|17.01|17.43|17.75|18.23|18.34|17.66|17.71|17.52|16.71|17.87|17.35|16.4|16.52|16.34|16.33|16.49|16.43|16.24|16.23|16.47|16.2|16.43|16.59|16.5|16.16|16.28|16.12|16.23|16.07|15.92|15.88|16.01|15.99|15.91|15.74|15.98|15.74|15.77|15.66|15.52|15.26|15.07|14.48|15.03|15.02|14.97|15.31|15.36|15.29|15.64|15.36|15.32|15.3|||||||15.83|15.51|15.49|15.73|15.83|15.59|15.68|15.83|16.02|15.76|15.71|15.77|15.86|15.97|15.95|16.06|16.49|16.56|16.21|15.75|15.63|15.68|15.4|14.79|14.52|14.77|14.69|15.11|15.24|15.19|15.17|15.02|15.15|15.15|15.08|15.3|15.41|15.5|15.57|15.58|15.92|15.85|16.3|16.02|15.86
07054|100663|/equities/black-peony|SHANGHAICOMP||3.67|3.64|3.48|3.55|3.55|3.68|3.79|3.9|3.88|3.85|3.72|3.73|3.81|3.78|3.67|3.84|3.83|3.95|3.97|4|4.08|4.04|4.15|4.14||4.18|4.02|4.22|4.38|4.34|4.47|4.51|4.65|4.64|4.79|4.87|4.92|5.08|5.02|5.01|5.13|4.87|4.7|4.64|4.65|4.74|4.62|4.55|4.71|4.72||||4.67|4.75|4.46|4.36|4.32|4.35|4.71|4.68|4.7|4.79|4.55|4.77|4.87|4.96|4.96|5.16|5.1|||5.2|5.2|5.18|5.11|5.09|5.07|5.15|5.11|5.13|5.18|5.12|5.08|5.11|5.07|5.04|5.02|5.14|5.01|4.93|4.92|4.95|4.91|5.03|5.11|5.13|5|5.25|5.17|5.09|5.05|4.99|4.88|4.94|||||||4.89|4.45|4.41|4.42|4.91|5.13|5.25|5.57|5.71|5.78|5.65|5.35|5.08|5.05|5.39|5.44|5.65|5.77|5.8|5.78|5.75|5.6|5.61|5.6|5.68|5.72|5.68|5.65||5.65|5.63|5.55|5.44|5.51|5.55|5.61|5.62|5.65|5.72|5.79|5.76|5.73|5.79|5.65|5.66|5.86|5.8|5.76|5.84|5.86|5.78|5.77|5.88|5.86|5.99|6.05|5.96|5.93|5.89|5.83|5.81|5.82|5.83|5.79|5.7|5.76|5.78|5.76|5.76|5.7|5.75|5.84|5.82|5.8|5.98|6.18|6.12|5.56|5.05|5.18|5.13|5.13|5.24|5.25|5.3|5.4|5.36|5.36|5.41|||||||5.55|5.53|5.64|5.7|5.86|5.8|5.83|5.82|5.87|5.83|5.84|5.86|5.89|5.88|5.85|5.85|5.92|5.88|6|5.96|5.99|6.28|6.5|6.31|6.12|6.12|6.32|6.41|6.45|6.46|6.58|6.65|6.55|6.58|6.6|6.66|6.67|6.71|6.77|6.97|6.92|6.86|6.79|6.8|6.64
07055|100513|/equities/star-material|SHANGHAICOMP||10.7|10.15|9.85|9.82|9.53|9.68|9.57|9.73|9.77|10.03|9.7|9.65|9.78|9.75|9.53|9.69|9.62|9.78|9.89|9.85|9.73|9.78|9.89|9.93||9.96|9.95|9.95|10.04|9.94|9.9|10.02|9.96|9.97|10.06|9.92|9.87|10.01|10.07|10.14|10.24|10.06|10.02|10.06|10.13|10.21|10.13|10.15|10.18|10.2||||9.98|9.71|9.27|9.51|9.28|9.2|9.27|9.2|9.04|9.07|8.99|9.22|9.19|9.16|9.06|9.08|9.06|||9.11|8.99|8.89|8.63|8.37|8.33|8.41|8.44|8.42|8.55|8.58|8.58|8.63|8.53|8.49|8.54|8.66|8.63|8.46|8.43|8.47|8.57|8.55|8.64|8.66|8.4|8.5|8.25|8.24|8.34|8.55|8.09|8.04|||||||8.11|8.02|7.29|6.75|6.97|7.3|7.48|7.62|7.87|8.01|7.92|7.44|7.45|7.54|7.85|7.99|8.07|8.21|8.28|8.24|8.19|8.11|8.11|8.07|8.18|8.24|8.3|8.14||8|7.97|7.91|7.94|7.9|7.8|7.8|7.78|7.84|7.88|7.89|7.95|7.92|7.99|7.99|7.69|7.7|7.79|7.73|7.81|7.84|7.87|7.89|7.88|7.86|7.86|7.88|7.82|7.85|7.83|7.73|7.75|7.8|7.76|7.71|7.68|7.66|7.68|7.71|7.73|7.76|7.65|7.63|7.55|7.51|7.92|7.73|7.8|7.83|7.75|7.98|8.01|8.05|8.17|8.07|8.15|8.17|8.15|8.08|8.19|||||||8.25|8.32|8.32|8.46|8.44|8.33|8.39|8.41|8.41|8.33|8.36|8.33|8.4|8.3|8.19|8.2|8.28|8.26|8.25|8.08|8.11|8.06|8.16|8.05|8.04|7.98|7.96|8.04|8.06|8.01|8.15|8.06|8.03|8.07|8.09|8.18|8.12|8.13|8.3|8.36|8.37|8.34|8.28|8.24|8.2
07056|1159375|/equities/boc-international-china-co-ltd|SHANGHAICOMP||8.8|8.79|8.68|8.67|8.43|8.77|8.77|9.06|9.05|9.07|9.08|9.26|9.35|9.21|9.33|9.5|9.43|9.58|9.69|9.61|9.59|9.45|9.43|9.44||9.44|9.56|9.75|9.8|9.74|9.79|9.81|9.8|9.81|9.92|9.85|9.95|10.13|10.1|10.19|10.19|10.07|10.1|10.43|10.29|10.28|10.24|10.14|10.3|10.37||||10.29|10.46|10.3|9.79|9.85|9.85|9.93|9.88|9.99|10.04|9.81|9.83|9.51|9.7|9.72|9.94|9.89|||10.03|10.11|10.23|10.07|10.01|9.97|10.16|10.09|10.42|10.62|10.63|10.57|10.77|10.57|10.49|10.59|10.71|10.69|10.56|10.5|10.69|10.63|10.79|10.92|10.92|10.71|11.11|10.98|10.77|10.75|10.66|10.72|10.47|||||||10.34|10.27|10.19|9.81|10.9|10.82|10.34|9.91|10.04|10.29|10.62|9.87|9.36|9.23|9.55|9.66|9.68|9.86|9.72|9.75|9.84|9.73|9.75|9.88|10.04|10.15|10.25|10.21||10.29|10.3|10.14|9.99|10.18|10.27|10.3|10.36|10.54|10.58|10.67|10.66|10.69|10.8|10.8|10.63|10.71|10.66|10.66|10.78|10.83|10.77|10.75|10.8|10.8|10.92|11.1|11.08|11.12|11.15|11.17|11.14|11.24|11.26|11.04|11.11|11.07|11.13|11.22|11.14|10.79|10.69|10.82|10.9|10.91|10.83|10.91|10.95|11.13|10.67|11|10.95|10.94|11.01|10.91|10.97|11.05|10.96|11|11.08|||||||11.38|11.31|11.35|11.35|11.62|11.24|11.42|11.47|11.52|11.45|11.6|11.59|11.86|11.97|11.66|11.55|11.68|11.52|11.81|12.18|11.88|11.71|12.25|11.82|11.4|11.29|11.29|11.89|11.87|11.9|12.52|12.46|12.3|11.47|11.73|12.35|12.11|11.92|12.05|12.08|11.86|11.48|11.39|11.34|11.35
07057|101162|/equities/bohai-ferry|SHANGHAICOMP||8.15|8.35|8.22|8.24|8.03|8.21|8.2|8.32|8.65|8.39|8.17|8.11|8.04|7.95|8.06|8.07|7.82|8|8.04|8.04|8.3|8.42|8.49|8.49||8.78|8.37|8.36|8.7|8.81|8.93|9.67|9.7|9.79|9.83|9.54|9.65|9.62|9.66|9.64|9.45|9.56|9.77|9.62|9.45|9.48|9.51|9.35|9.49|9.58||||9.42|9.36|9.5|9.79|9.99|9.98|10.08|10.25|10.19|10.04|9.49|9.88|9.86|9.87|9.54|9.43|9.29|||9.65|9.72|8.84|8.62|8.29|8.31|8.41|8.53|8.83|9.33|9.4|8.97|9|8.86|8.85|8.9|8.92|8.99|9.15|9.04|9.07|9.15|9.09|9.1|9.14|9.04|9.55|9.42|9.56|9.24|9.42|9.59|9.44|||||||8.79|8.08|8.61|8.4|9.07|9.18|9.22|9.31|10.03|10.38|10.22|10.09|9.63|9.66|9.92|10.1|9.67|9.94|10.14|10.18|9.99|9.36|9.2|9.25|9.4|9.33|9.23|9.44||8.88|8.77|8.88|8.78|8.88|8.89|8.98|8.94|9.13|9.03|9|8.98|8.9|9.04|8.97|8.65|9|8.86|8.96|9|8.44|8.26|8.31|8.2|8.13|8.07|8.14|8|7.9|7.97|7.91|7.9|7.86|7.91|7.93|7.79|7.7|7.66|7.68|7.69|7.71|7.81|7.79|7.85|7.8|7.54|7.06|6.99|6.81|6.68|6.8|6.82|6.92|7.05|7.08|6.98|7.05|7.03|7.07|7.11|||||||7.16|7.1|7.14|7.12|7.13|7.08|7.08|7.11|7.1|7.08|7.05|7.04|7.07|7.05|7|7|7.07|7.11|7.08|7|6.94|7|7.04|7|6.88|6.96|6.98|7.06|7.11|7.09|7.29|7.19|7.19|7.23|7.17|7.23|7.14|7.2|7.21|7.25|7.3|7.33|7.36|7.34|7.35
07058|994592|/equities/bomesc-offshore-engineering-co-ltd|SHANGHAICOMP||12.78|13.05|12.57|12.92|12.74|13.08|12.91|13.1|13.44|13.49|13.16|12.81|13.03|12.77|12.75|13.18|13.06|13.07|13.29|13.27|13.75|13.78|13.9|13.69||13.71|13.43|13.74|14|14.43|14.68|14.91|15.24|15.46|15.03|14.64|14.52|14.78|14.87|15.36|15.42|15.5|15.94|15.97|15.78|15.96|15.66|15.53|15.55|15.3||||15.4|14.75|14.78|13.86|13.55|13.52|13.31|14.58|13.71|14.15|13.15|14.14|14.55|14.32|14.11|14.44|14.7|||14.9|14.85|13.96|13.3|12.77|12.53|12.76|12.87|12.89|13|12.96|12.97|13.15|12.45|12.12|12.06|11.83|11.72|11.72|11.58|11.55|11.42|11.66|11.66|11.44|11|11.8|11.71|11.64|11.5|11.27|11.25|11.09|||||||10.48|9.53|9.4|9.41|10.46|10.89|11.2|11.67|12.19|12.26|11.78|11.05|10.93|11|11.74|11.85|11.95|12.07|12.39|12.29|12.31|12.48|12.48|12.4|12.72|12.94|12.77|12.6||12.53|12.53|12.36|12.11|12.31|12.27|12.49|12.39|12.47|12.43|12.63|12.69|12.65|12.75|12.73|12.67|12.72|12.86|12.94|13.37|13.33|13.24|13.1|13.15|13.04|12.99|13.17|13.09|13.11|13.25|13.15|13.36|13.34|13.28|13.27|12.47|12.28|12.26|12.45|12.43|12.69|12.63|12.7|12.87|13.16|13.38|13.09|13.13|13.06|12.35|13.27|13.18|13.78|14.11|13.97|12.7|12.83|13.6|13.95|13.42|||||||14.13|13.58|13.45|13.34|13.42|13.5|13.7|13.49|13.44|13.7|13.62|13.84|13.87|13.26|13.07|13.06|13.29|12.97|13.27|12.63|12.37|12.65|12.74|12.41|12.42|12.61|12.68|12.73|12.7|12.71|12.83|12.72|12.97|12.97|12.98|13.48|13.22|13.22|13.43|13.31|13.39|13.09|12.87|13|12.85
07059|994621|/equities/bomin-electronics-co-ltd|SHANGHAICOMP||7.99|8.15|7.75|7.7|7.3|8.11|8.44|8.51|8.5|8.79|8.4|8|8.38|8.08|8.36|7.6|7.66|7.85|7.93|7.85|7.7|7.6|7.54|7.35||7.05|6.98|7.12|7.21|7.54|7.56|7.47|7.42|7.42|7.55|7.59|7.82|7.99|7.86|7.91|7.89|7.64|7.48|7.53|7.51|7.75|7.99|7.85|7.96|7.87||||7.95|7.95|7.57|7.3|7.44|6.88|6.75|6.81|7.03|7.15|6.52|7.08|7.69|7.74|7.78|8.44|8.59|||9.11|9.06|8.83|8.6|8.82|8.6|8.87|8.06|8.96|8.28|8.18|8.11|8.07|7.85|7.75|7.89|7.9|7.79|7.77|7.55|7.73|7.76|7.73|7.73|7.6|7.22|8.02|7.49|7.38|7.09|6.9|6.8|6.79|||||||6.6|6|5.86|5.87|6.52|6.81|6.98|7.76|8.12|8.46|8.6|8.15|8.13|8.07|8.68|8.83|8.84|9.16|9.36|9.4|9.56|9.43|9.58|9.55|9.9|10.1|10.09|10.34||10.44|10.1|9.86|9.74|10.01|10.01|10.2|10.09|10.34|10.23|10.41|10.52|10.6|10.77|10.83|10.64|10.53|10.6|10.62|11.07|11.19|11.11|11.37|11.15|11.1|10.97|11.17|11.01|11.17|11.49|11.32|11.2|11.27|11.23|11.11|10.92|10.85|10.92|11.04|10.87|10.75|10.24|10.48|10.59|10.76|10.34|10.08|9.9|9.8|9.53|10.03|10.48|10.5|10.72|10.95|11.31|11.07|10.97|10.69|10.28|||||||10.87|10.58|10.65|10.8|10.93|10.71|10.66|10.72|10.91|10.95|10.86|11.05|11.29|11.23|11.14|11.04|11.33|11.02|10.95|10.8|10.84|10.78|10.59|10.36|10.19|10.66|10.66|10.77|10.65|10.68|11|10.91|11.2|11.46|11.56|11.75|11.82|11.94|12.13|12.17|12.16|12.14|12.18|12.23|12.2
07060|100738|/equities/bright-dairy|SHANGHAICOMP||7.86|7.87|7.68|7.66|7.64|7.79|7.72|7.87|7.81|7.83|7.77|8.05|8.16|8.03|7.95|8.11|8.1|8.22|8.26|8.25|8.38|8.21|8.3|8.31||8.34|8.29|8.45|8.57|8.49|8.64|8.64|8.67|8.68|8.78|8.85|8.86|9.04|9.07|9.13|9.06|9.01|9.03|9.11|9.05|9.11|9.09|9.01|9.05|9.13||||9.03|9.15|9.3|9.22|9.26|9.29|9.3|9.16|9.17|9.11|8.92|9.11|9.08|9.19|9.24|9.34|9.3|||9.42|9.36|9.35|9.16|9.05|9.02|9.1|9.05|9.21|9.4|9.29|9.21|9.34|9.29|9.2|9.23|9.35|9.2|9.07|9.11|9.16|9.14|9.14|9.16|9.17|9.07|9.15|9.09|9.09|9.1|9.11|9.1|9.13|||||||9.21|9.25|8.97|8.4|8.56|8.69|8.49|8.31|8.6|8.66|8.62|8.5|8.03|7.96|8.31|8.34|8.44|8.63|8.55|8.56|8.56|8.52|8.41|8.38|8.58|8.67|8.75|8.73||8.73|8.74|8.6|8.48|8.65|8.63|8.67|8.67|8.71|8.74|8.88|8.93|8.92|9.07|9|9.01|9.07|9.13|9.25|9.24|9.31|9.31|9.29|9.35|9.36|9.42|9.37|9.35|9.37|9.35|9.26|9.28|9.38|9.32|9.31|9.29|9.36|9.43|9.47|9.51|9.41|9.39|9.46|9.44|9.5|10.1|9.91|9.9|9.81|9.61|9.76|9.8|9.93|10.03|10.07|10.12|10.2|10.12|10.16|10.21|||||||10.3|10.26|10.25|10.37|10.43|10.33|10.48|10.48|10.52|10.44|10.41|10.44|10.51|10.45|10.37|10.43|10.56|10.61|10.67|10.56|10.44|10.45|10.47|10.36|10.31|10.37|10.3|10.41|10.46|10.6|10.78|10.71|10.74|10.79|10.82|10.97|10.98|11.08|10.98|11.07|11.16|11.02|10.97|10.99|10.93
07061|102960|/equities/haibo|SHANGHAICOMP||1.8|1.77|1.72|1.75|1.75|1.8|1.79|1.87|1.86|1.83|1.75|1.76|1.78|1.77|1.73|1.81|1.81|1.86|1.85|1.84|1.88|1.86|1.9|1.89||1.93|1.89|1.95|2|1.97|2.01|2.01|2.11|2.16|2.29|2.22|2.28|2.35|2.29|2.3|2.35|2.17|2.09|2.06|2.07|2.16|2.01|1.94|2.01|1.99||||1.99|2.03|1.9|1.84|1.83|1.82|1.81|1.82|1.84|1.86|1.82|1.87|1.94|1.98|1.97|2.03|1.99|||2.03|2.02|2|1.98|1.99|2|2.06|2|2.01|2.03|2.01|1.99|2.02|2.02|2.02|1.99|2.05|1.97|1.94|1.94|1.96|1.94|1.95|2|2.02|1.98|2.08|2.03|2.05|2.04|2.02|1.97|1.93|||||||1.88|1.82|2.02|2.24|2.34|2.38|2.53|2.53|2.81|2.55|2.32|2.11|1.99|1.96|2.06|2.07|2.09|2.12|2.14|2.13|2.12|2.11|2.12|2.1|2.14|2.14|2.17|2.15||2.15|2.17|2.13|2.13|2.12|2.15|2.2|2.18|2.22|2.27|2.32|2.26|2.24|2.24|2.19|2.2|2.27|2.21|2.19|2.23|2.25|2.22|2.22|2.27|2.29|2.37|2.4|2.32|2.27|2.22|2.2|2.24|2.24|2.28|2.23|2.22|2.26|2.25|2.25|2.25|2.18|2.21|2.22|2.23|2.24|2.22|2.19|2.24|2.23|2.18|2.24|2.19|2.15|2.2|2.22|2.23|2.31|2.22|2.22|2.25|||||||2.32|2.3|2.32|2.32|2.41|2.38|2.36|2.35|2.36|2.39|2.37|2.4|2.38|2.36|2.37|2.4|2.41|2.38|2.45|2.48|2.56|2.74|2.83|2.72|2.53|2.52|2.58|2.62|2.61|2.68|2.75|2.71|2.67|2.7|2.76|2.72|2.72|2.72|2.81|2.94|3|2.98|2.98|3|2.8
07062|101074|/equities/bros-eastern|SHANGHAICOMP||5.3|5.25|5.25|5.33|5.37|5.31|5.24|5.32|5.26|5.28|5.21|5.15|5.16|5.15|5.05|5.16|5.06|5.09|5.08|5.06|5.12|5.06|5.14|5.19||5.27|5.08|5.15|5.57|5.46|5.59|5.54|5.53|5.48|5.54|5.54|5.51|5.67|5.75|5.71|5.74|5.78|5.9|5.96|5.72|5.69|5.7|5.72|5.72|5.76||||5.75|5.75|5.64|5.59|5.61|5.66|5.65|5.73|5.66|5.6|5.45|5.52|5.53|5.63|5.52|5.62|5.47|||5.61|5.63|5.57|5.5|5.51|5.46|5.51|5.54|5.62|5.77|5.73|5.68|5.69|5.61|5.57|5.37|5.44|5.54|5.63|5.34|5.19|5.16|5.27|5.18|5.04|4.91|4.95|4.93|4.98|4.98|4.94|4.94|4.96|||||||4.84|4.4|4.42|4.48|4.74|4.71|4.82|4.99|5.17|5.28|5.32|5.35|5.16|5.18|5.53|5.43|5.61|5.37|5.24|5.2|5.15|5.14|5.24|5.04|4.97|4.91|4.89|4.87||4.87|4.86|4.95|5.06|5.06|5.05|5.08|5.1|5.1|5.13|5.21|5.21|5.2|5.24|5.36|5.18|5.46|5.44|5.33|5.41|5.4|5.38|5.42|5.46|5.37|5.35|5.38|5.32|5.34|5.32|5.36|5.37|5.37|5.37|5.38|5.33|5.33|5.37|5.46|5.47|5.47|5.48|5.47|5.49|5.4|5.72|5.74|5.73|5.69|5.52|5.61|5.61|5.67|5.72|5.71|5.67|5.69|5.64|5.63|5.63|||||||5.58|5.53|5.51|5.54|5.48|5.48|5.67|5.57|5.57|5.5|5.51|5.52|5.53|5.58|5.46|5.51|5.56|5.6|5.63|5.57|5.54|5.59|5.55|5.52|5.52|5.58|5.59|5.68|5.71|5.65|5.66|5.65|5.71|5.64|5.6|5.59|5.59|5.66|5.67|5.73|5.8|5.8|5.82|5.86|5.88
07063|100479|/equities/capital-tour|SHANGHAICOMP||12.74|12.59|12.14|12.16|11.97|12.29|12.26|12.68|12.51|12.61|12.35|12.83|13.04|13|12.9|13.28|13.24|13.49|13.87|13.89|14.01|13.72|13.82|13.82||14.1|14.06|14.36|14.46|14.36|14.38|14.28|14.31|14.23|14.45|14.32|14.56|15.08|15.13|15.25|15.03|14.8|14.68|14.77|14.74|14.95|14.98|14.89|15.13|15.3||||15.34|15.63|15.08|14.88|14.93|14.77|14.99|14.47|14.83|14.92|14.62|15.44|15.68|15.62|15.15|14.93|14.53|||14.88|14.96|15.1|14.26|14.9|14.73|14.59|14.5|14.96|15.2|15.1|15.06|15.31|15.03|15.2|15.06|15.22|14.61|14.11|14.47|14.45|14.56|14.82|15.12|15.28|14.9|15.16|15.08|15.28|15.34|15.32|15.29|15.33|||||||15.45|15.28|14.46|13.66|13.74|13.81|13.98|14.34|15.17|15.3|15.27|14.6|14.43|14.31|15.25|14.92|15.16|15.88|15.45|15.2|15.32|15.2|15.22|14.85|15.11|15.52|15.58|15.43||15.62|15.48|14.99|15.48|15.6|15.74|15.92|15.63|16.1|15.88|16.35|16.33|16.38|16.9|16.6|16.47|16.64|16.74|16.83|17.34|17.11|17.29|16.68|16.75|16.4|16.52|16.45|16.42|16.55|16.35|16.14|16.32|16.32|16.28|16.28|16.07|16.25|16.34|16.29|16.65|16.44|16.41|16.56|16.71|16.62|16.46|15.75|15.94|15.74|15.43|15.84|15.93|15.95|16.3|15.81|16|16.13|15.97|15.96|16.12|||||||17.23|17.23|17.31|17.26|17.54|17.43|17.63|18.12|18.44|18.06|17.95|18.1|18.3|18.39|18.15|18.1|18.12|18.2|18.16|17.53|17.37|17.8|18.25|17.82|17.71|18.35|18.43|18.55|18.45|19.34|19.71|19.52|19.66|20.48|20.15|20.29|20.25|20.48|20.55|20.51|20.49|20.62|20.72|21.02|20.39
07064|100622|/equities/butone-info|SHANGHAICOMP||14.16|14.26|13.65|14.1|14.33|15.3|14.57|15.49|15.26|14.81|14.72|14.66|14.66|14.4|14.02|14.72|15.2|15.41|15.21|14.98|15.3|15.32|15.51|14.96||15.21|14.28|15.34|15.61|16.1|17.09|17.03|17.1|16.77|17.26|16.83|17.14|17.76|17.56|18.02|18.14|18.22|17.69|17.55|17.04|17.65|18.05|17.81|18.23|18.05||||17.8|18.19|18.25|17.86|17.52|16.98|16.24|16.47|16.81|17.12|15.56|17.29|19.21|19.52|19.44|20.09|19.95|||20.95|21.05|21.1|20.67|20.3|19.61|20.19|20.52|21.56|21.04|20.64|20.45|20.46|20.3|20.42|20.3|19.31|19.26|18.45|18.32|18.65|18.1|18.42|18.03|17.9|17.42|19.35|18.76|18.5|17.57|16.87|16.15|16.01|||||||14.8|13.62|15.13|16.12|17.91|19.05|19.77|21.2|22.25|23.1|22.97|21.74|21.11|21.48|23.16|23.19|23.93|24.51|24.74|24.75|25.46|24.87|25.21|25.1|25.3|26.07|25.72|25.52||24.85|24.16|23.8|23.52|23.96|24.43|25.19|25.37|25.9|25.53|26.05|26.17|26.25|26.72|25.2|24.94|26.05|25.88|25.55|25.9|25.63|25.02|25.12|25.03|24.62|24.48|25.31|27.1|29.61|26.92|24.47|24.38|24.51|24.52|24.64|23.98|24|23.99|23.99|23.95|23.33|23.32|23.23|22.98|23.01|23.31|23.11|23.24|22.46|21.27|21.94|22.15|22.21|22.77|22.62|22.65|23.3|23.32|23.17|23.11|||||||23.17|22.85|22.77|22.73|22.8|22.46|22.74|22.64|23.01|22.56|22.6|22.85|23.08|23.35|23.31|23.48|23.58|23.55|23.69|23.66|23.52|23.63|23.5|22.37|22.34|23.65|23.22|23.39|23.5|22.76|22.79|22.63|22.63|22.66|22.08|22.43|22.34|22.66|22.59|22.57|22.39|22.76|23.05|23.34|23.3
07065|100826|/equities/irico-display|SHANGHAICOMP||7.43|7.54|7.16|6.81|6.46|6.62|6.6|6.71|6.76|6.96|6.81|6.73|6.8|6.62|6.74|6.94|6.93|7.15|7.16|7.03|7|6.79|6.94|7.03||6.99|6.96|7|7.06|7.01|7.09|7|7.07|7.08|7.16|7.29|7.38|7.68|7.77|7.84|8.17|7.9|7.89|7.96|8.13|8.09|8.06|8.12|8.06|8.17||||8.1|7.8|7.79|7.48|7.38|7.15|7.09|7.34|7.63|7.57|7.36|7.91|7.83|7.62|7.56|7.81|7.92|||8.78|8.46|8.09|7.35|7.21|6.99|7.08|7.11|7.27|7.47|7.42|7.49|7.35|7.24|7.06|7.12|7.17|7.33|7.2|6.97|7.18|7.23|7.18|7.23|6.91|6.55|6.81|6.7|6.6|6.68|6.6|6.54|6.58|||||||6.4|6.17|5.71|5.19|5.59|5.82|5.82|5.99|6.66|6.63|6.65|6.3|6.05|6.01|6.34|6.37|6.45|6.61|6.56|6.53|6.6|6.6|6.66|6.68|6.64|6.72|6.7|6.71||6.75|6.49|6.34|6.01|6.01|5.92|5.89|5.91|6.01|5.89|5.95|6.07|6.14|6.18|6.14|5.98|5.84|5.81|5.74|5.87|5.94|5.92|6.25|6.09|5.97|5.97|6.08|6.03|6.15|6.27|6.12|6.04|6.08|6.11|5.98|5.97|5.96|6.1|6.31|6.24|5.94|5.81|5.88|6.06|6.06|5.75|5.68|5.67|5.62|5.52|5.65|5.84|5.9|6.02|6.04|6.15|6.1|6.06|6.09|6.1|||||||5.96|5.76|5.75|5.8|5.84|5.83|5.83|5.8|5.91|6.12|6.11|6.13|6.27|6.26|6.13|6.11|6.28|6.22|6.19|6.11|6.06|6.08|5.95|5.77|5.77|5.86|5.9|6.01|5.94|5.96|6.1|6.04|6.13|6.18|6.06|6.35|6.26|6.39|6.5|6.52|6.49|6.46|6.44|6.35|6.41
07066|1054840|/equities/caitong-securities|SHANGHAICOMP||6.54|6.57|6.47|6.47|6.26|6.52|6.5|6.66|6.66|6.63|6.61|6.71|6.82|6.73|6.77|6.91|6.88|6.95|7.05|7.01|7.01|6.88|6.91|6.97||6.92|7.04|7.17|7.19|7.16|7.22|7.24|7.24|7.25|7.35|7.3|7.37|7.52|7.49|7.54|7.57|7.46|7.46|7.68|7.65|7.64|7.6|7.53|7.66|7.71||||7.67|7.78|7.73|7.3|7.35|7.33|7.33|7.32|7.36|7.24|7.08|7.28|7.14|7.23|7.21|7.36|7.37|||7.47|7.54|7.58|7.44|7.38|7.36|7.47|7.4|7.66|7.82|7.81|7.81|7.98|7.84|7.75|7.8|7.92|7.92|7.81|7.79|7.85|7.87|7.96|8.05|7.98|7.84|8|7.74|7.77|7.76|7.69|7.64|7.61|||||||7.89|7.72|7.39|6.85|7.08|7.32|7.43|7.5|7.62|7.69|7.66|7.38|7.08|6.9|7.18|7.32|7.32|7.46|7.38|7.44|7.41|7.27|7.4|7.46|7.65|7.7|7.85|7.7||7.76|7.75|7.61|7.51|7.55|7.62|7.74|7.96|8.11|8.17|8.18|8.2|8.19|8.26|8.28|7.95|8.02|7.97|8|8.1|8.11|8.06|8.05|8.13|8.19|8.21|8.26|8.19|8.34|8.18|8.22|8.21|8.27|8.2|8.08|8.12|8.16|8.19|8.31|8.31|7.91|7.79|7.91|7.94|7.93|8.07|7.92|7.96|7.92|7.67|7.94|7.98|8.09|8.07|7.94|8|8|7.85|7.82|7.82|||||||7.88|7.93|8|7.92|8.09|7.87|7.91|7.91|7.9|7.9|7.93|7.91|8.02|8.1|7.95|7.85|7.94|7.92|8.06|8.04|8.01|8.11|8.36|8.44|8.28|8.24|8.16|8.37|8.23|8.59|8.81|8.75|8.46|8.43|8.54|8.9|8.78|8.86|8.98|8.93|8.84|8.74|8.4|8.34|8.23
07067|101071|/equities/camel-group|SHANGHAICOMP||7.81|7.72|7.52|7.54|7.32|7.51|7.45|7.86|7.97|8.05|8.02|7.8|8.01|7.79|7.79|8.04|8.08|8.28|8.48|8.26|8.14|8.08|8.14|8.24||8.27|8.3|8.43|8.57|8.41|8.49|8.47|8.55|8.63|8.7|8.4|8.45|8.5|8.54|8.62|8.56|8.41|8.41|8.53|8.46|8.46|8.47|8.26|8.45|8.42||||8.24|8.34|8.06|7.93|7.95|7.83|7.92|7.97|7.95|7.97|7.64|7.87|7.96|8.01|8|8.09|7.93|||8.01|8.05|7.99|7.79|7.64|7.66|7.84|7.76|7.96|8.06|8.13|8.09|7.98|7.69|7.55|7.61|7.61|7.69|7.44|7.39|7.45|7.33|7.43|7.51|7.46|7.28|7.47|7.35|7.29|7.28|7.25|7.24|7.33|||||||7.39|7.21|6.78|6.27|6.69|6.98|7.09|7.27|7.49|7.6|7.65|7.43|7.38|7.33|7.79|7.9|7.98|8.11|8.08|8.07|8.05|7.9|7.86|7.82|7.98|8.03|8.07|8.03||8.01|7.92|7.7|7.69|7.78|7.73|7.73|7.67|7.73|7.72|7.81|7.85|7.9|8|8.05|8.13|7.97|8.04|8.01|8.13|8.16|8.17|8.29|8.3|8.21|8.19|8.27|8.2|8.32|8.35|8.36|8.21|8.33|8.3|8.24|8.21|8.27|8.28|8.32|8.35|8.19|8.08|8.21|8.23|8.27|8.29|8.12|8.06|7.96|7.91|8.12|8.13|8.19|8.3|8.3|8.37|8.43|8.23|8.26|8.27|||||||8.3|8.24|8.11|8.17|8.17|8.02|8.14|8.22|8.27|8.16|8.14|8.19|8.29|8.24|8.14|8.16|8.33|8.32|8.38|8.28|8.25|8.28|8.3|8.1|8.04|8.15|8.14|8.23|8.19|8.27|8.4|8.39|8.43|8.53|8.52|8.61|8.54|8.66|9.15|9.29|9.31|9.35|9.34|9.29|9.22
07068|100474|/equities/cangzhou-dahua|SHANGHAICOMP||9.51|9.55|9.19|9.61|9.48|9.92|9.94|10.22|10.35|10.37|10.13|10.05|10.33|10.2|10.11|10.33|10.2|10.38|10.95|10.91|11|11.07|11.31|11.19||11.14|11.03|10.93|11.15|11.32|12.08|12.48|12.37|12.22|12.77|11.92|12.24|12.55|11.41|11.73|11.59|11.14|11.35|11.14|11.25|11.51|11.69|11.64|12.03|11.47||||10.43|10.61|10.57|10.62|10.3|10.23|10.47|10.59|10.33|10.42|9.88|10.83|11.18|11.13|11.22|11.49|11.12|||11.43|11.41|11.11|10.64|10.52|10.34|10.74|10.76|10.98|11.16|11.14|11.03|10.99|10.9|10.75|10.83|10.9|10.75|10.55|10.53|10.43|10.47|10.72|10.69|10.65|10.35|10.98|10.78|10.72|10.59|10.48|10.26|10.32|||||||10.11|9.22|9.28|8.87|9.85|10.34|10.69|11.59|11.95|12.27|12.17|11.52|11.32|11.08|11.95|12.2|12.42|12.72|12.9|13.11|13.05|13.05|13.02|13.26|13.51|13.69|13.73|13.49||13.47|13.35|13.04|13.02|13.05|13.16|13.18|13.03|13.2|13.14|13.31|13.3|13.27|13.4|13.48|13.27|13.46|13.45|13.43|13.63|13.58|13.47|13.76|13.87|13.72|14.04|14.23|14.44|13.93|13.87|13.87|13.77|13.94|13.91|13.88|13.99|14.02|14.07|14.15|14.17|14.08|13.92|14.06|14.17|14.16|13|12.76|12.83|12.62|12.45|13.08|13.27|13.43|13.91|13.88|13.96|14.2|14.25|14.04|14.03|||||||14.02|14.01|13.86|14.05|14.2|14.05|14.13|14.39|14.43|14.5|14.43|14.45|14.54|14.65|14.35|14.41|14.78|14.68|14.97|14.15|13.92|14.19|14.27|14.12|13.81|14.23|14.3|14.47|14.43|14.63|14.9|14.73|14.71|14.97|14.94|15.3|15.22|15.32|15.18|15.53|15.74|15.42|15.6|15.5|15.39
07069|1052655|/equities/cashway-tech|SHANGHAICOMP||4.13|4.17|4.02|4.1|4.02|4.24|4.29|4.65|4.72|4.29|4.26|4.38|4.48|4.29|4.32|4.47|4.5|4.58|4.57|4.4|4.47|4.44|4.44|4.23||4.18|4.06|4.33|4.4|4.58|4.74|4.58|4.61|4.61|4.69|4.68|4.79|4.96|4.87|4.96|5.06|5|4.86|4.93|4.86|5.02|5.13|5.09|5.23|5.21||||5.29|5.33|5.23|4.9|4.9|4.71|4.53|4.61|4.66|4.69|4.42|4.91|5.24|5.33|5.29|5.51|5.4|||5.68|5.91|6.07|5.93|5.99|5.75|6.13|6.25|6.56|6.88|6.83|7.05|6.8|6.18|5.62|5.74|5.74|5.56|5.46|5.43|5.53|5.46|5.59|5.64|5.54|5.29|5.78|5.63|5.32|5.03|4.79|4.71|4.38|||||||3.98|3.83|4.25|4.6|5.11|5.38|5.4|5.94|6.5|6.94|7.05|7.04|6.8|6.75|7.25|7.57|7.65|8.06|8.08|8.2|8.42|8.14|8.57|8.7|8.36|8.65|8.88|8.67||8.68|8.34|7.58|6.89|7.17|7.79|8.66|9.3|9.24|8.4|8.66|7.87|8.23|8.42|8.37|7.61|8.16|7.7|8.29|7.54|6.85|6.63|6.67|6.74|6.75|6.73|6.94|6.88|6.94|7|6.97|6.98|7.03|7.04|6.95|6.79|6.85|6.92|6.94|6.9|6.68|6.54|6.56|6.6|6.68|6.54|6.82|6.75|6.73|6.41|6.66|6.82|6.76|6.96|6.84|6.89|7.01|7.01|6.95|6.89|||||||6.95|6.88|7.11|7.28|7.59|7.34|7.17|7.13|7.22|7.18|7.21|7.21|7.37|7.44|7.37|7.94|7.75|7.82|7.92|7.89|8.5|8.58|8.9|8.76|9.32|8.47|7.7|7.53|7.41|7.2|7.87|8.23|8.51|7.74|8.51|9.45|8.59|7.81|7.1|6.45|5.86|5.77|5.72|5.75|5.75
07070|100412|/equities/ccs-supply-cha|SHANGHAICOMP||3.82|3.82|3.67|3.73|3.76|3.87|3.83|3.97|3.9|3.84|3.81|3.81|3.88|3.75|3.7|3.86|3.83|3.95|3.96|3.93|3.99|3.98|4.08|4.03||4.07|3.96|4.11|4.22|4.21|4.34|4.36|4.44|4.41|4.48|4.45|4.47|4.62|4.66|4.74|4.71|4.7|4.69|4.69|4.67|4.8|4.91|4.82|4.79|4.81||||4.67|4.78|4.62|4.87|4.78|4.73|4.74|4.65|4.72|4.82|4.38|4.79|5.02|5.09|5.04|5.15|5.11|||5.25|5.23|5.21|5.07|5.01|4.92|5.05|5.04|5.16|5.26|5.25|5.19|5.23|5.17|5.09|5.08|5.12|5.06|5|5|5.03|4.94|5.06|5.13|5.09|4.92|5.29|5.17|5.07|4.99|4.9|4.82|4.83|||||||4.64|4.22|4.38|4.35|4.83|5.07|5.3|5.58|5.73|5.89|5.75|5.49|5.3|5.38|5.72|5.79|5.99|6.1|6.16|6.17|6.16|6.11|6.26|6.23|6.27|6.32|6.32|6.23||6.09|6.07|6.05|5.93|6.05|6.18|6.36|6.33|6.45|6.55|6.64|6.88|6.25|6.16|6.09|6|6.12|6.12|6.08|6.18|6.16|6.14|6.15|6.14|6.13|6.09|6.11|6.04|6.07|6.08|6.04|5.97|6.03|5.94|5.99|5.85|5.82|5.84|5.86|5.87|5.83|5.88|5.88|5.83|5.84|5.83|5.67|5.63|5.6|5.42|5.56|5.6|5.7|5.82|5.85|5.8|5.85|5.83|5.83|5.93|||||||5.98|5.93|5.94|6.05|6.17|6.15|6.16|6.23|6.26|6.18|6.08|6.05|6.12|6.14|6.13|6.08|6.23|6.31|6.34|6.17|5.99|6.16|6.12|5.9|5.65|6.28|6.51|6.47|5.88|5.94|5.96|5.93|5.95|5.94|6.01|6.15|6.09|6.16|6.14|6.27|6.23|6.22|6.24|6.22|6.16
07071|942820|/equities/cecep-w-p|SHANGHAICOMP||2.96|2.98|2.94|3|2.94|2.97|2.99|3.02|3.05|3.04|2.99|2.93|2.97|2.93|2.94|3|3|3.04|3.13|3.16|3.18|3.17|3.18|3.2||3.23|3.19|3.2|3.26|3.18|3.22|3.26|3.34|3.35|3.29|3.26|3.18|3.25|3.26|3.25|3.23|3.21|3.22|3.27|3.28|3.25|3.21|3.14|3.14|3.19||||3.14|3.1|3.03|2.99|3|2.96|3.02|3.06|3.08|3.1|3.04|3.11|3.06|3.12|3.06|3.05|3.05|||3.02|3.01|2.98|2.94|2.91|2.91|2.96|2.96|2.98|3.03|3.05|3.04|3.08|3.06|3.05|3.05|3.07|3.12|3.05|3.03|3.06|2.99|3.02|3.05|3|3.01|3.01|2.98|3.02|3|2.99|2.99|3|||||||3.06|3.06|2.88|2.66|2.73|2.79|2.84|2.86|2.89|2.92|2.91|2.8|2.76|2.72|2.84|2.87|2.92|2.97|2.97|3|2.96|2.94|2.94|2.94|3|3.02|3.05|3.03||3|3.01|2.92|2.92|2.95|2.98|2.98|2.96|2.98|3|3.05|3.06|3.06|3.09|3.1|3.08|3.03|3.04|3.04|3.06|3.08|3.08|3.07|3.1|3.09|3.1|3.13|3.13|3.16|3.15|3.14|3.16|3.17|3.15|3.15|3.13|3.14|3.14|3.17|3.19|3.18|3.16|3.17|3.17|3.19|3.21|3.17|3.13|3.1|3.07|3.16|3.13|3.22|3.3|3.27|3.26|3.29|3.25|3.26|3.26|||||||3.27|3.26|3.24|3.25|3.26|3.24|3.26|3.3|3.32|3.3|3.32|3.31|3.34|3.34|3.31|3.31|3.37|3.39|3.39|3.33|3.36|3.33|3.36|3.29|3.27|3.27|3.33|3.38|3.43|3.49|3.51|3.52|3.52|3.53|3.56|3.6|3.59|3.62|3.64|3.66|3.66|3.66|3.68|3.66|3.62
07072|994544|/equities/center-international-group-co-ltd|SHANGHAICOMP||7.46|7.4|7.17|7.36|7.34|7.68|7.49|7.75|7.79|7.9|7.86|7.9|7.98|7.77|7.84|8.13|7.99|8.35|8.46|8.51|8.68|8.67|8.74|8.69||8.51|8.56|9.1|9.25|9.22|9.48|9.67|9.75|9.69|9.9|10.05|10.65|10.15|9.6|9.82|9.94|9.75|9.58|9.66|9.58|9.73|9.94|9.7|9.84|9.72||||9.46|9.44|8.98|8.8|8.73|8.62|8.54|8.43|8.6|8.6|8|8.53|8.93|9.26|9.29|9.7|9.33|||9.93|10.15|10.09|9.58|9.55|9.35|9.9|9.8|10.08|10.4|10.52|10.38|10.46|10.35|10.19|10.33|10.52|10.11|9.5|9.26|9.73|9.74|10.08|10.32|10.33|9.94|10.69|10.31|10.43|10.06|9.87|9.6|9.63|||||||9.87|9.14|9.15|8.91|9.9|10.37|10.54|10.79|11.48|12.69|12.6|12.18|12.29|12.55|13.52|14.35|13.75|14.14|12.85|13.08|12.88|12.55|12.54|12.37|12.55|12.85|13.03|13.28||13.61|13.41|12.77|12.79|12.81|12.95|13.08|12.72|12.88|12.87|13.15|13.07|13.08|13.44|13.38|13.59|13.69|14.1|14.23|14.45|14.71|14.75|14.94|15.13|15.07|15.22|15.49|15.48|15.9|15.84|16.09|16.69|16.98|16.97|16.81|16.54|16.64|16.62|16.53|16.89|16.44|16.22|16.42|16.7|17.02|17.04|16.72|17.17|16.79|16.35|17.13|17.13|17.19|17.43|17.7|18.07|18.3|18.32|18.38|18.57|||||||18.7|18.68|18.18|18.1|18.44|17.81|17.89|18.13|18.26|18.47|18.36|18.8|19.1|19.1|19.32|19.53|20.03|20.27|20.31|20.03|19.94|20.16|20.31|19.76|19.71|19.91|20.1|20.5|20.7|21.01|21.37|21.25|21.41|21.8|21.78|22.25|22.35|22.4|22.31|22.53|22.72|22.67|22.71|22.67|22.56
07073|996063|/equities/central-china-securities-co-ltd|SHANGHAICOMP||3.43|3.44|3.37|3.38|3.3|3.4|3.37|3.43|3.42|3.42|3.41|3.43|3.48|3.44|3.45|3.52|3.51|3.56|3.61|3.56|3.55|3.48|3.5|3.51||3.5|3.5|3.56|3.59|3.56|3.6|3.6|3.6|3.59|3.63|3.6|3.64|3.73|3.72|3.76|3.77|3.71|3.72|3.8|3.78|3.78|3.76|3.73|3.8|3.82||||3.78|3.84|3.71|3.52|3.52|3.53|3.54|3.54|3.54|3.53|3.43|3.56|3.49|3.54|3.53|3.6|3.59|||3.66|3.67|3.69|3.64|3.61|3.59|3.66|3.66|3.74|3.81|3.81|3.81|3.87|3.8|3.71|3.74|3.78|3.78|3.72|3.71|3.74|3.73|3.78|3.84|3.83|3.74|3.78|3.7|3.73|3.71|3.68|3.65|3.63|||||||3.65|3.68|3.58|3.36|3.46|3.53|3.57|3.63|3.71|3.78|3.8|3.75|3.61|3.55|3.67|3.66|3.65|3.71|3.68|3.66|3.68|3.64|3.66|3.67|3.73|3.77|3.79|3.79||3.83|3.8|3.72|3.65|3.69|3.73|3.77|3.77|3.87|3.88|3.92|3.93|3.94|3.97|3.97|3.88|3.92|3.89|3.89|3.92|3.93|3.9|3.9|3.93|3.91|3.95|3.98|3.96|4|4.01|4.02|4.01|4.04|4.05|3.98|3.99|3.98|4|4.06|4.03|3.87|3.85|3.89|3.91|3.93|3.96|3.95|3.93|3.98|3.8|3.96|3.94|3.93|3.95|3.89|3.87|3.91|3.88|3.89|3.93|||||||3.96|3.97|3.98|3.99|4.08|4|3.99|4.03|4.03|4.03|4.04|4.02|4.07|4.08|4.03|4.01|4.04|4.05|4.11|4.1|4.09|4.18|4.31|4.34|4.19|4.16|4.15|4.29|4.25|4.47|4.73|4.55|4.51|4.51|4.69|4.57|4.5|4.58|4.78|4.63|4.63|4.52|4.59|4.45|4.35
07074|942815|/equities/e-china-comp|SHANGHAICOMP||17.53|17.78|17.65|17.41|16.91|17.61|17.47|17.9|18.1|18.01|18.1|18|18.27|17.34|17.7|18.31|18.7|19.05|19.15|18.86|18.76|18.75|18.66|18.56||18.13|18|18.59|18.63|18.49|18.72|18.43|18.41|18.51|18.76|18.46|18.92|19.45|19.46|19.7|19.71|19.2|19.18|19.5|19.31|19.75|19.76|19.44|19.92|20.11||||20.1|20.3|20.37|18.97|19.33|18.64|18.79|18.59|18.72|18.63|18.02|18.85|18.39|18.5|18.3|18.93|18.78|||19.21|19.63|20.24|19.52|19.6|18.75|19.89|20.16|20.74|20.9|21.02|20.86|20.94|20.57|20.46|20.92|20.66|20.45|20.45|20.14|20.61|20.8|21.17|21.18|20.36|19.36|20.46|19.68|19.82|19.4|18.53|18.58|18.74|||||||18.04|17.2|16.36|15.36|16.36|17.09|17.13|18.1|18.55|19.1|19.31|18.13|17.73|17.41|18.44|18.83|18.8|19.33|19.3|19.64|19.99|19.59|20.03|20.19|21|21.27|21.42|21.6||21.75|21.37|21.05|20.71|21.11|21.38|21.97|21.84|23.06|22.8|23.4|23.41|23.78|24.08|23.87|23.61|23.26|22.79|22.71|23.75|23.45|23.08|23.21|23.53|23.8|23.7|24.02|23.87|24|24.45|24.21|24.47|24.4|24.57|24.37|23.8|24.28|24.2|24.04|23.92|23.65|22.79|23.14|23.1|23.6|22.47|23.05|22.74|22.32|22.09|22.92|23.71|24.69|24.6|24.77|24.04|24.72|24.8|23.65|23.57|||||||23.39|23.15|23.55|23.74|23.33|22.94|23.03|24.15|23.91|25.53|24.8|24.1|25.17|24.5|27.2|25.48|23.16|21.97|22.1|22|22.27|22.2|21.73|21.01|20.68|21.59|21.83|22.11|21.36|21.48|22.05|22|22.32|22.85|22.46|22.92|22.8|22.99|23.08|22.88|22.56|22.48|22.53|22.06|22.08
07075|996182|/equities/chahua-modern-housewares-co-ltd|SHANGHAICOMP||11.24|11.22|10.84|11.62|11.81|11.97|12.02|13.34|12.13|11.03|10.53|10.52|10.8|10.34|10.09|10.56|10.64|11.03|11.66|12.05|12.31|12.4|12.61|12.29||12.22|11.94|12.78|13.1|13.14|13.49|13.19|13.25|13.47|13.75|13.63|13.82|14.35|14.39|14.69|14.8|14.65|14.58|14.74|14.53|14.88|15.43|15.29|15.37|15.18||||14.28|14.95|13.86|14.05|14.4|13.46|14.95|16.2|15.36|15.75|15.87|17.63|19.59|19.54|19.61|20.07|20.54|||18.67|18.85|19.39|19.16|18.79|18.58|19.04|19.79|19.8|20.13|19.94|19.92|20.17|18.85|18.65|18.41|18.6|17.44|17.32|16.61|16.74|17.09|17.39|17.23|16.68|15.44|17.16|17|16.75|15.23|14.71|14.12|12.84|||||||11.67|11|11|11.38|12.64|13.48|13.7|14.88|15.41|15.66|16.06|15.56|14.98|14.86|15.64|15.68|15.9|15.95|16.43|16.25|16.55|16.5|17.06|17.06|17.66|17.75|17.82|17.66||18.36|17.75|17.85|16.84|18.5|17.65|16.16|15.83|15.96|15.4|15.34|15.67|15.48|15.08|15.06|14.47|14.74|14.76|15.08|15.31|15.23|15.13|15.36|15.54|15.26|15.47|15.69|14.78|15.08|13.71|12.57|12.38|11.83|11.72|11.81|11.62|11.72|10.89|10.74|10.31|10.23|10.46|10.9|10.75|10.82|10.51|9.94|9.91|9.56|9.44|9.65|9.71|10.07|9.65|9.53|8.66|8.51|8.4|8.63|8.65|||||||9.01|8.74|8.59|8.64|8.72|8.74|8.78|8.73|8.82|8.5|8.55|8.63|8.71|8.85|8.8|8.9|9.41|9.74|9.68|9.47|9.18|9.24|8.96|8.65|8.62|8.71|8.68|9.01|9.31|9.42|9.52|9.31|9.34|9.33|9.25|9.32|9.21|9.24|9.47|9.66|9.85|9.89|9.8|9.8|9.82
07076|100815|/equities/eurasia-group|SHANGHAICOMP||10.16|10.09|9.75|9.91|9.73|10.11|10.06|10.56|10.34|10.2|10.05|9.96|10.12|9.9|9.66|10.06|10.05|10.29|10.26|10.12|10.33|10.34|10.54|10.36||10.41|10.01|10.43|10.63|10.74|10.8|10.76|11.03|10.93|11.3|11.57|11.74|12.02|12.18|12.69|11.54|11.5|11.37|11.36|11.03|11.25|11.43|11.6|11.28|11.29||||11.05|10.9|10.58|10.55|10.49|10.38|10.54|10.47|10.73|11.36|10.33|11.48|12.75|12.12|11.99|11.66|11.54|||11.83|11.73|11.79|11.34|11.09|10.99|11.2|11.2|11.46|11.46|11.43|11.22|11.25|11.08|10.94|10.94|10.78|10.65|10.4|10.45|10.39|10.3|10.57|10.69|10.54|10.22|11.12|10.88|10.85|10.54|10.37|10.07|10.02|||||||9.59|8.99|9.53|9.69|10.74|10.97|11.32|11.93|12.42|12.94|12.65|12.18|11.84|12.1|12.9|12.85|13.2|13.73|14.01|13.35|13.82|13.99|15.54|14.13|13.28|13.58|12.93|12.76||12.73|12.58|12.46|12.42|12.38|12.7|13.28|13.48|14.65|16.28|14.8|13.45|13.33|13.34|12.99|12.88|13.38|13.45|13.28|13.25|13.12|13.03|12.99|13.09|12.95|13.05|12.96|12.97|12.88|12.71|12.6|12.41|12.39|12.37|12.37|12.33|12.29|12.36|12.38|12.43|12.34|12.48|12.68|12.65|12.75|12.86|12.64|12.86|12.6|12.1|12.35|12.32|12.39|12.61|12.61|12.44|12.71|12.52|12.71|12.79|||||||13.18|12.95|13.13|13.02|12.95|12.93|13.1|13.27|13.4|13.08|12.71|12.86|12.99|13.05|12.89|13.18|13.12|13.24|13.34|13.1|12.71|12.86|13.09|12.75|12.77|13.01|12.95|12.94|13.15|13|13.3|13.06|13.17|13.05|12.84|12.99|13.03|13.27|13.26|13.37|13.5|13.53|13.66|13.61|13.47
07077|942824|/equities/changbaishan|SHANGHAICOMP||23.33|23.3|22.32|22.78|22.23|22.32|22.23|23.28|22.94|23.04|22.26|21.75|21.65|21.75|20.33|21.68|21.61|22.36|22.72|22.85|22.47|21.62|21.78|21.53||21.93|21.62|23.21|22.97|22.82|23.35|23.4|24.23|22.79|23|23.51|23.36|25.03|26.48|24.07|21.88|22.36|21.56|21.25|20.71|21.38|20.57|20.33|20.86|20.48||||20.6|21.45|21.2|20.77|21.08|20.57|20.91|20.2|20.53|20.52|19.83|22.03|24.48|23.95|22.57|22.45|21.69|||21.67|22.6|22.68|22.82|21.75|21.52|21.6|22.55|25.06|25.8|24.95|25.32|25.8|25.5|24.92|24.66|25.62|25.28|25.24|26.75|24.32|24.14|23.39|23.05|23.25|23.09|25.66|25.08|25.55|26.25|25.04|24.22|23.87|||||||22.1|22.36|23.46|24.41|26.45|26.5|25.65|28.5|28.39|30.98|33.1|32.79|34.46|38.29|36.78|36.8|39.06|35.51|34.66|31.51|29.7|29.18|26.53|24.12|21.93|19.94|18.13|16.48||14.98|14.42|14.32|14.25|14.39|14.43|14.95|14.76|15.36|14.86|15.29|15.48|15.44|15.67|15.05|15.32|15.71|15.63|15.36|15.47|15.38|15.61|15.06|15.07|15.25|15.6|15.37|15.86|14.66|14.72|14.5|14.98|13.91|13.9|14.07|13.7|13.61|13.78|13.73|13.82|13.74|13.82|14.15|14.24|14.46|14.73|14.7|14.5|13.18|13.09|12.81|13.06|13.03|13.2|13.09|13.22|13.48|13.6|13.67|12.43|||||||13.13|12.9|13.39|13.51|13.94|14.29|14.27|15.85|15.09|13.72|13.07|12.97|13.02|13.34|13.39|13.86|13.34|13.35|13.36|13.34|12.96|12.96|13|12.66|12.79|12.95|12.63|12.89|12.87|12.92|13.29|13.16|13.34|13.49|13.24|13.21|12.97|13.35|13.24|13.52|13.53|13.49|13.63|13.84|13.72
07078|100856|/equities/faway-auto|SHANGHAICOMP||7.9|7.84|7.67|7.61|7.32|7.51|7.46|7.54|7.58|7.62|7.45|7.45|7.68|7.63|7.59|7.82|7.7|8.16|8.18|8.13|7.97|7.92|8.03|7.99||8.07|7.93|8.06|8.24|8.24|8.38|8.35|8.38|8.28|8.47|8.36|8.41|8.68|8.74|8.81|8.79|8.73|8.71|8.83|8.77|8.88|8.96|8.87|9.07|9.09||||8.85|8.95|8.74|8.57|8.63|8.46|8.6|8.51|8.55|8.48|7.92|8.3|8.42|8.49|8.4|8.66|8.61|||8.75|8.92|9.14|9.02|8.9|8.89|9.35|8.93|9.21|9.3|9.4|9.37|9.67|9.21|9.12|8.9|8.69|8.35|8.28|8.24|8.32|8.59|8.3|8.43|8.42|8.18|8.61|8.25|8.26|8.07|8.01|7.86|7.94|||||||7.77|7.3|7.09|6.78|7.41|7.76|7.86|8.13|8.28|8.51|8.48|8.08|7.89|7.87|8.28|8.4|8.52|8.77|8.76|8.82|8.91|8.8|8.95|8.94|9.14|9.27|9.3|9.44||9.55|9.49|9.42|9.44|9.59|9.39|9.62|9.59|9.69|9.8|9.8|10|10.19|10.31|10.35|10.25|10.82|11.27|10.81|11.56|11.64|11.75|12.5|12.08|10.98|10.33|10.29|9.89|10.39|10.4|10.6|10.27|10.16|9.96|9.89|9.7|10.12|9.41|9.39|9.44|9.22|9.2|9.26|9.2|9.45|9.3|9.18|9.1|8.94|8.75|8.87|8.81|8.99|9.12|9.39|9.51|9.28|9.04|8.99|9.36|||||||8.9|8.76|8.77|8.82|8.8|8.73|8.79|8.83|8.88|8.81|8.77|8.82|8.94|8.9|8.75|8.63|8.74|8.83|8.88|8.79|8.73|8.78|8.73|8.47|7.97|8.07|8.36|8.29|8.2|8.28|8.36|8.18|8.33|8.65|8.79|8.81|8.71|8.7|8.71|8.8|8.76|8.81|8.77|8.83|8.76
07079|100543|/equities/changchun-gas|SHANGHAICOMP||3.73|3.72|3.61|3.69|3.67|3.72|3.7|3.82|3.84|3.76|3.66|3.66|3.7|3.6|3.54|3.66|3.64|3.7|3.73|3.7|3.77|3.76|3.82|3.79||3.85|3.67|3.79|3.88|3.94|4.04|4.07|4.17|4.14|4.17|4.15|4.12|4.22|4.24|4.3|4.25|4.22|4.17|4.23|4.32|4.21|4.2|4.18|4.19|4.2||||4.08|4.06|3.92|3.88|3.84|3.81|3.75|3.85|3.82|3.92|3.65|4.05|4.29|4.33|4.31|4.31|4.36|||4.33|4.29|4.24|4.15|4.07|4.04|4.12|4.14|4.19|4.29|4.25|4.2|4.2|4.14|4.08|4.08|4.09|4.04|3.99|3.99|4.01|3.92|4.04|4.08|4.07|3.94|4.19|4.1|4.04|3.88|3.81|3.71|3.7|||||||3.55|3.39|3.66|3.81|4.23|4.4|4.49|4.67|4.75|4.89|4.77|4.59|4.43|4.47|4.71|4.75|4.86|4.94|5.06|5.06|5.09|5.1|5.17|5.12|5.19|5.27|5.19|5.18||5.06|5.08|5.03|5|5.27|5.31|5.31|5.4|5.54|5.68|5.83|5.93|5.71|5.54|5.5|5.37|5.3|5.38|5.36|5.46|5.43|5.44|5.41|5.42|5.35|5.4|5.43|5.39|5.42|5.37|5.38|5.38|5.41|5.37|5.47|5.57|5.21|5.2|5.25|5.36|5.18|5.19|5.2|5.17|5.22|5.18|5.14|5.14|5.05|4.87|4.98|5.01|5.07|5.13|5.21|5.05|5.11|5.08|5.17|5.15|||||||5.16|5.11|5.1|5.06|5.11|5.16|5.18|5.22|5.14|5.15|5.24|5.16|5.15|5.13|5.06|5.02|5.06|5.09|5.08|4.97|4.94|4.98|5.06|5.02|4.94|4.9|4.99|5.01|5.05|5.05|5.01|5.01|5.06|5.07|5.03|5.22|4.99|5.04|5.03|5.06|5.11|5.09|5.09|5.06|5.02
07080|100389|/equities/yidong|SHANGHAICOMP||12.4|12.19|11.85|11.84|11.71|11.9|11.7|12.06|12.15|11.89|11.9|11.78|11.99|11.71|11.49|12.06|12.05|12.29|12.6|11.82|11.91|11.84|12.08|12.02||12.01|11.42|12.04|12.22|12.48|13.03|12.77|12.71|12.77|12.99|12.81|12.81|12.97|13.13|13.49|13.42|13.28|13.04|13.11|12.84|13.33|13.75|14.07|13.73|13.49||||13.36|13.45|13.04|13.01|12.82|12.42|12.3|12.42|12.42|12.3|11.4|12.6|13.47|13.59|13.49|13.97|14.1|||14.51|14.87|15.1|14.86|14.46|13.97|14.95|14.78|14.99|15.16|15.4|14|14.15|13.75|13.34|13.51|13.35|12.9|12.67|12.77|13|13.45|13.07|12.92|12.75|12.2|13.56|13.17|12.75|12.43|12.47|11.34|11.16|||||||10.8|9.9|10.84|11.45|12.72|13.45|14.14|14.6|15.15|15.75|15.42|14.7|14.07|14.18|14.94|15.15|15.32|15.8|15.74|15.84|16.01|15.88|16.21|15.94|16.33|16.8|16.51|16.68||16.5|16.23|15.95|15.83|16.06|16.37|16.42|16.42|16.57|17.03|17.29|17.42|17.31|16.94|16.87|16.95|18.32|20.36|19.04|20.06|20.11|21.23|21.71|19.74|19.58|20.3|18.45|18.92|18.48|17.75|17.35|17.41|17.21|17.23|17.45|16.57|16.6|16.84|16.84|16.88|16.52|16.2|16.47|16.15|16.3|16.41|16.54|16.42|15.95|15.67|16.12|15.93|16.02|16.06|16.28|16.04|16.2|15.94|16.23|16.01|||||||15.84|15.35|15.42|15.46|15.38|15.25|15.56|16.06|15.66|15.14|15.23|15.46|15.91|16.2|15.57|15.34|15.66|15.5|15.65|15.42|15.37|15.63|15.43|14.84|14.63|14.92|15.1|15.26|15.13|15.42|15.5|15.09|15.22|15.33|15.19|15.27|15.35|15.46|15.5|15.61|15.62|15.91|15.78|15.94|15.73
07081|100652|/equities/jinggong-steel|SHANGHAICOMP||2.4|2.4|2.31|2.35|2.34|2.46|2.48|2.54|2.53|2.52|2.56|2.54|2.57|2.53|2.53|2.58|2.57|2.64|2.64|2.61|2.63|2.62|2.64|2.65||2.67|2.62|2.68|2.71|2.72|2.77|2.77|2.79|2.79|2.84|2.85|2.86|2.93|2.87|2.92|2.95|2.9|2.84|2.87|2.85|2.87|2.87|2.81|2.86|2.87||||2.84|2.87|2.85|2.8|2.78|2.76|2.77|2.8|2.81|2.84|2.73|2.8|2.82|2.86|2.84|2.88|2.84|||2.89|2.88|2.84|2.8|2.77|2.75|2.8|2.81|2.84|2.91|2.92|2.92|2.95|2.92|2.89|2.89|2.91|2.89|2.84|2.84|2.85|2.83|2.88|2.92|2.94|2.9|2.97|2.93|2.95|2.93|2.93|2.91|2.93|||||||2.97|2.84|2.74|2.6|2.71|2.82|2.88|2.95|2.99|3.03|2.99|2.89|2.8|2.79|2.92|2.96|2.99|3.03|3.03|3.04|3.03|2.99|3|2.98|3.03|3.05|3.06|3.07||3.05|3.05|2.97|2.95|2.96|2.97|2.99|2.96|2.97|2.97|3.02|3.03|3.06|3.11|3.1|3.12|3.16|3.17|3.16|3.23|3.19|3.17|3.19|3.24|3.23|3.24|3.27|3.25|3.28|3.27|3.26|3.27|3.32|3.28|3.29|3.24|3.28|3.28|3.29|3.31|3.25|3.23|3.25|3.29|3.33|3.41|3.4|3.4|3.3|3.2|3.33|3.33|3.35|3.4|3.38|3.41|3.5|3.48|3.51|3.58|||||||3.62|3.58|3.58|3.59|3.63|3.59|3.62|3.68|3.67|3.67|3.66|3.69|3.72|3.72|3.71|3.72|3.77|3.77|3.81|3.73|3.73|3.79|3.82|3.76|3.69|3.68|3.71|3.79|3.79|3.78|3.83|3.81|3.8|3.84|3.8|3.87|3.86|3.87|3.9|3.96|3.96|3.96|3.97|3.97|3.97
07082|100869|/equities/changjiang-pu-|SHANGHAICOMP||8.08|8.12|8.26|8.59|8.37|8.43|8.21|8.23|8.3|8.33|8.06|7.89|8.07|7.8|7.65|7.95|7.92|8.42|8.62|8.78|8.83|8.62|8.56|8.31||8.4|8.06|7.75|8.03|7.96|7.9|7.78|7.82|7.86|7.95|7.71|7.74|8.07|7.9|7.77|7.67|7.69|7.69|7.68|7.59|7.64|7.7|7.61|7.74|7.73||||7.55|7.63|7.49|7.34|7.47|7.38|7.86|8.07|8.1|8.19|8.06|8.03|7.71|7.74|7.56|7.8|7.75|||7.84|7.95|8.19|8.03|8.09|7.86|8.09|8.21|8.6|8.4|8.25|8.05|7.93|7.9|8|8.16|8.06|8.13|8.17|7.88|8.09|7.86|7.66|7.48|7.43|7.27|7.51|7.37|7.45|7.36|7.28|7.42|7.25|||||||6.97|6.58|6.64|6.43|6.83|6.9|7.11|7.16|7.29|7.51|7.4|6.92|6.8|6.66|7.09|7|7.06|7.23|7.25|7.17|7.34|7.31|7.45|7.48|7.53|7.68|7.62|7.46||7.45|7.31|7.32|7.38|7.51|7.47|8.15|8.26|8.46|8.52|8.72|8.7|8.47|8.55|8.46|8.19|8.34|8.12|7.99|8.16|8.15|7.9|7.88|7.99|8.04|8.14|8.24|8.27|8.2|8.05|8.05|7.98|7.87|7.85|7.92|7.83|7.98|8.13|7.97|7.91|7.69|7.73|7.63|7.58|7.52|7.61|7.23|7.22|7.21|6.93|7.09|7.18|7.26|7.39|7.34|7.41|7.6|7.69|7.54|7.56|||||||7.66|7.67|7.62|7.57|7.69|7.48|7.55|7.59|7.65|7.59|7.51|7.56|7.6|7.67|7.49|7.63|7.68|7.81|8.19|8.2|8.36|8.59|8.64|8.5|8.38|8.65|8.42|8.47|8.08|8.11|8.27|8.26|8.41|8.55|8.33|8.45|8.45|8.88|8.79|8.51|8.33|8.43|8.58|8.58|8.33
07083|996067|/equities/changshu-automotive-trim-co-ltd|SHANGHAICOMP||12.85|12.95|12.58|12.41|12.02|12.48|12.39|12.57|12.65|12.78|12.68|12.58|12.94|12.74|12.65|13.12|13.15|13.47|13.66|13.25|13.39|13.33|13.51|13.53||13.55|13.5|14.16|14.53|14.49|14.66|14.44|14.28|14.16|14.3|14.3|14.41|14.63|14.54|15.04|14.98|15|15.16|15.57|15.54|15.87|15.97|15.64|16|16.06||||15.58|15.66|15.6|15.17|15.25|14.89|14.98|15.11|15.58|14.98|14.45|14.98|15.1|15.05|15.1|15.45|15.18|||15.39|15.81|16.19|15.84|15.55|15.33|16.38|15.71|15.58|15.86|16.13|16.12|16.33|16.3|15.71|15.93|15.84|15.09|14.65|14.74|15.09|15.12|15.35|15.25|15.28|14.69|15.75|15.29|15.05|14.74|14.6|14.24|14.52|||||||14.5|13.64|13.67|12.84|13.06|13.55|13.56|13.9|14.49|14.98|15.57|15.25|15.15|15.35|16|16.23|15.9|16.59|16.67|16.9|16.95|16.66|16.92|17.01|17.76|18.06|18.02|18.36||18.87|18.1|17.96|18.22|17.74|17.61|17.72|17.6|17.85|17.74|17.94|18.19|18.62|18.9|19.03|18.74|18.81|19.04|19.22|19.79|20|20.25|20.61|20.76|20.36|19.89|20.49|19.72|20.1|20.39|20.56|20.02|20.13|19.85|19.44|19.64|19.78|20.11|20.09|20.29|19.78|19.43|19.58|19.45|19.52|20.03|19.88|19.53|19.08|18.23|18.78|18.9|19.72|19.14|19.41|19.61|19.71|19.54|19.89|19.91|||||||19.38|18.93|18.86|18.93|18.84|18.57|18.93|19.02|19.47|18.56|18.74|19.16|20.03|19.44|18.51|18.48|18.87|19.07|19.28|18.97|19.14|19.41|19.97|19.32|18.91|19.37|18.85|19.54|19.36|19.55|19.71|19.3|19.78|20.04|20.31|20.3|20.45|20.83|20.97|21.04|20.41|20.71|20.66|21.21|21.2
07084|100684|/equities/changyuan|SHANGHAICOMP||3.91|3.91|3.76|4.06|3.99|4.09|4.11|4.2|4.23|4.24|4.26|4.18|4.18|3.93|3.89|4.02|4.05|4.15|4.19|4.14|4.12|4.09|4.06|4.01||4.04|4.01|4.2|4.26|4.28|4.46|4.43|4.48|4.58|4.51|4.46|4.37|4.48|4.45|4.46|4.57|4.5|4.56|4.62|4.66|4.65|4.64|4.61|4.65|4.67||||4.61|4.64|4.42|4.33|4.36|4.27|4.25|4.33|4.42|4.41|4.12|4.38|4.52|4.57|4.52|4.66|4.58|||4.73|4.79|4.77|4.67|4.64|4.6|4.74|4.68|4.84|4.86|4.85|4.74|4.78|4.73|4.65|4.68|4.71|4.72|4.59|4.59|4.66|4.6|4.68|4.54|4.48|4.34|4.71|4.48|4.41|4.3|4.18|4.15|4.19|||||||4.08|3.71|3.82|3.66|4.05|4.23|4.31|4.52|4.69|4.83|4.85|4.73|4.65|4.6|4.89|4.96|4.96|5.04|5.02|5.1|5.13|5.06|5.1|5.05|5.18|5.29|5.4|5.38||5.35|5.06|4.92|4.89|4.96|4.96|4.99|4.96|5.03|4.99|5.05|5.09|5.11|5.18|5.21|5.14|5.24|5.35|5.32|5.49|5.51|5.45|5.48|5.53|5.5|5.49|5.51|5.35|5.44|5.49|5.48|5.43|5.46|5.5|5.46|5.41|5.39|5.46|5.41|5.4|5.22|5.22|5.34|5.43|5.52|5.45|5.66|5.46|5.52|5.47|5.46|5.3|5.39|4.9|4.93|4.97|4.98|4.94|4.94|4.92|||||||4.92|4.84|4.76|4.79|4.84|4.8|4.73|4.74|4.84|4.9|4.8|4.85|4.92|4.92|4.87|4.82|4.96|4.88|4.9|4.86|4.92|4.91|4.91|4.72|4.72|4.78|4.79|4.91|4.89|4.93|5.03|4.99|5.03|5.08|5.06|5.16|5.15|5.22|5.31|5.32|5.29|5.33|5.3|5.34|5.29
07085|945174|/equities/changzheng-engineering-co-ltd|SHANGHAICOMP||11.77|11.77|11.43|11.57|11.3|11.64|11.52|11.84|12.01|12.02|11.97|11.83|12.07|11.75|11.64|12|12.02|12.45|12.57|12.38|12.52|12.59|12.68|12.43||12.25|12.25|12.73|12.79|13.06|13.29|12.86|12.63|12.59|12.64|12.56|12.7|12.92|12.95|13.19|13.08|12.96|13.16|13.19|13.11|13.22|13.36|13.15|13.54|13.12||||13.17|14.1|13.72|13.57|13.8|13.56|13.25|13.1|12.8|12.83|11.89|12.65|12.83|12.81|12.61|13|12.99|||13.29|13.49|13.4|13.28|13.07|12.78|13.09|13.25|13.53|13.81|14.26|13.45|13.49|13.31|13.13|13.18|13.18|13.11|12.98|12.75|12.96|12.95|13.15|13.52|13.42|12.2|13.12|12.75|12.59|12.39|12.15|12.16|12.07|||||||11.73|10.9|10.62|10.3|11.31|11.91|12.24|12.84|13.14|13.56|13.48|12.67|12.23|12.06|12.86|12.94|13.43|13.77|14.06|14.21|14.17|14.03|14.15|13.96|14.4|14.75|14.8|14.66||14.37|14.07|13.88|13.7|13.91|14|14.06|13.95|14.08|14|14.35|14.49|14.47|14.46|14.44|14.22|14.51|14.44|14.4|14.69|14.63|14.58|14.67|14.73|14.56|14.51|14.69|14.51|14.68|14.78|14.61|14.52|14.65|14.62|14.57|14.34|14.28|14.29|14.39|14.43|14.4|14.08|14.21|14.02|14.05|13.74|13.71|13.66|13.37|13.12|13.37|13.57|13.61|13.91|13.91|13.85|14.05|14.05|14.09|14.08|||||||14.18|13.95|13.94|13.94|14.09|13.82|13.71|13.97|14.39|14.34|14.36|14.43|14.64|14.63|14.54|14.35|14.75|14.49|14.61|14.46|14.42|14.74|14.67|14.27|14.09|14.36|14.33|14.65|14.52|14.72|14.86|14.36|14.61|14.77|14.73|15.11|14.96|15.05|14.94|15.3|15.23|15.32|15.46|15.63|15.42
07086|1162042|/equities/changzhou-kaidi-electrical-inc|SHANGHAICOMP||30.63|30.91|29.97|29.78|28.96|29.89|29.5|30.4|30.96|30.77|30.96|30.66|31.39|30.28|30|31.5|32.33|32.22|32.54|31.82|31.75|32.34|32.36|32.15||31.85|31.18|32.03|33.21|33.52|34.84|34.7|34.48|34.09|34.45|34.14|34.32|35.36|35.12|35.87|35.38|35.41|35.14|35.33|34.83|36.2|36.69|36.4|36.92|37.53||||37.43|39.13|35.57|35.52|34.8|33.71|33|33.65|34.32|33.4|30.95|34.39|36.78|36.43|35.5|37.23|36.73|||38.78|38.55|37.96|37.11|37|35.55|36.94|36.82|37.3|38.1|37.98|38.18|37.7|36.99|36|36.19|36.45|35.18|34.44|34.26|34.78|33.95|34.67|34.97|34.85|33.98|37.75|35.41|34.67|33.05|32.57|31.63|31.56|||||||29.93|27.34|28.71|30.06|33.4|34.74|35.41|38.4|40.85|42.01|42.33|39.19|39.31|41.02|44.07|45.3|45.71|47.39|47.4|46.7|46.86|46.44|46.63|46.26|47.65|47.3|47.76|48.42||47.12|47.15|44.96|43.91|44.81|44.77|46.18|46.33|45.58|44.39|46.64|45.3|45.98|45.56|45.59|44.27|45.1|45.2|44.75|45.64|45.19|45.88|46.01|47.72|46.21|45.39|46.24|45.55|46.26|46.62|45.88|45.69|45.68|46.03|45.89|46.08|44.11|45.07|44.33|43.99|44.5|44|45.21|44.78|40.71|40.3|39.69|40.08|39.27|38.23|39.2|39.48|39.42|39.91|40|40.17|40.44|40.15|40.3|40.28|||||||40.76|40.13|39.77|39.64|39.49|38.88|39.03|39.05|39.59|38.64|38.85|39.05|39.78|39.84|39.23|39.14|39.81|39.73|39.61|39.98|40.05|39.94|39.13|36.94|36.52|37.28|37.5|38.11|38.83|39.5|39.19|38.47|39.32|39.28|39.87|39.95|39.39|39.7|39.85|40.22|40.35|41.07|41.27|41.26|41.51
07087|1057308|/equities/changzhou-langbo-a|SHANGHAICOMP||14.78|14.73|14.43|14.52|13.76|14.22|14.34|14.66|14.93|14.75|14.82|14.84|15.19|14.57|14.43|15.09|15.16|15.48|15.44|14.98|15.23|15.34|15.4|15.15||15.02|14.59|15.5|15.71|16.01|16.64|16.55|16.65|16.52|16.32|16.31|16.42|16.8|16.72|17.12|16.98|17.32|18.14|19.03|18.54|16.85|17.55|15.95|16.3|16.08||||15.7|15.63|15.41|14.82|14.69|14.29|13.7|13.82|13.71|13.94|12.84|14.27|15.86|15.54|15.7|16.38|15.63|||16.61|16.92|16.63|16.08|16.05|15.48|16|16.04|16.66|17.07|17.18|16.59|16.45|16.3|15.88|16|15.8|15.1|14.99|14.99|15.11|14.86|15.36|15.21|15.2|14.78|16.42|15.91|15.8|15.14|14.82|13.47|13.1|||||||12.02|10.94|12.16|12.97|14.41|15.79|15.76|16.88|17.67|18.25|18.6|17.41|18.1|20.11|22.34|21.9|21.63|21.58|21.3|20.56|20.79|20.46|20.77|20.5|20.96|21.3|21.19|21.47||20.82|20.46|19.93|19.89|20.39|20.83|21.12|21.01|21.3|21.08|21.23|21.32|21.34|21.34|21.5|21.26|21.78|22.19|22.13|22.35|22.48|22.66|23.08|23.38|23.57|23.39|23.15|22.3|21.8|22.06|21.8|21.62|21.82|21.4|21.39|21.21|21.26|21.41|21.4|21.27|20.73|21|20.89|21.45|20.77|20.46|20.49|21.16|21.8|20.54|20.22|20.53|20.67|20.16|21.88|22.44|22.12|22.26|22.85|23.57|||||||21.43|22.99|21.97|22.98|22.9|22.42|22.8|22.98|23.27|22.67|22.65|22.63|23.3|23.07|23.07|22.89|23.46|22.81|23|22.96|23.15|23.51|22.64|20.76|21.3|21.92|21.73|22.28|22.4|22.58|22.62|22.17|22.65|23|23.01|23.34|23.4|23.82|24.15|24.24|24.48|24.8|24.55|24.67|24.67
07088|994550|/equities/changzhou-quick-soldering-co-ltd|SHANGHAICOMP||23.34|23.99|23.42|22.95|21.13|22.17|22.41|22.97|23.02|23.18|23.58|23.27|23.4|23.03|22.65|23.49|23.44|23.46|24.01|23.8|22.69|22.82|22.36|21.68||21.03|20.7|21.18|21.49|21.84|22.22|21.94|21.53|21.46|21.73|21.59|21.79|22.15|21.59|21.81|21.84|21.73|21.65|22.01|22.27|22.09|22.41|22.24|22.42|21.96||||21.9|20.62|20.01|19.84|19.97|19.87|19.77|19.03|19.34|19.42|18.55|19.5|19.75|19.62|19.61|19.92|19.3|||19.91|20.03|20.31|19.71|19.64|19.18|20.18|20.78|21.67|22.15|22.44|22.29|22.59|22.17|21.42|22.03|22.1|22.25|22.28|22.58|22.65|21.28|21.78|21.7|21.59|21.04|22.46|22.63|22.39|21.44|20.8|20.3|20.6|||||||20.59|18.72|18.13|17.4|18.14|19.33|19.49|20.45|21.14|21.96|22.64|22.26|22.32|22.6|24.2|24.48|24.8|25.64|25.96|25.91|26.66|25.87|26.38|25.88|26.66|27.53|27.83|28.42||28.91|28.41|28.38|27.69|28.24|28.2|28.83|28.56|28.79|28.25|29.11|29.15|29.57|29.59|29.86|29.58|29.49|29.04|29.27|30.46|31.03|30.66|30.38|29.8|28.71|28.78|29.9|28.95|29.72|30.25|29.29|27.86|27.94|28.12|28.58|28.51|29.1|28.94|26.6|25.67|25.22|24.01|24.21|23.89|24.22|23.74|23.28|22.95|22.95|22.3|23.05|23.36|23.25|23.87|24.1|25.4|26.2|24.8|24.49|24.64|||||||25.04|24.89|24.9|24.71|24.73|24.15|24.32|24.78|25.13|25.12|25.49|25.9|26.32|26.64|25.97|24.94|25.56|25.22|24.96|25.21|25.4|25.75|25.22|23.96|24.15|25.07|24.98|25.57|25.34|25.65|25.97|25.12|25.53|25.48|25.81|26.57|26.64|26.9|27.2|27.57|27.88|28.53|28.63|28.47|28.49
07089|994602|/equities/changzhou-shenli-electrical-machine|SHANGHAICOMP||9.75|9.98|9.53|10.07|9.79|10.07|10.04|10.37|10.61|10.51|10.5|10.45|10.65|10.43|10.3|10.8|10.92|11.25|11.4|11.18|11.3|11.13|11.06|10.91||10.92|10.57|11.5|11.92|12.47|12.98|12.95|13.26|13.09|13.05|13.13|13.1|13.07|13.25|13.44|12.85|12.93|12.51|12.66|12.63|12.96|13.02|12.62|12.72|12.5||||12.37|12.16|11.74|11.4|11.49|11.14|10.93|11.24|11.54|11.5|10.97|12.19|12.86|13.13|13.7|13.38|13.05|||13.18|13.28|13.18|12.93|12.82|12.5|13|13.25|13.09|13.66|13.17|12.88|12.79|12.44|12.17|12.52|12.54|12.49|12.26|12.06|11.94|11.84|12.1|11.97|12.14|11.65|12.52|12.19|12.04|11.45|11.32|10.91|10.82|||||||10.6|10|10.58|10.58|11.75|12.04|12.46|13.53|13.38|13.55|12.71|12.32|12.57|12.82|13.67|14|14.79|14.81|14.94|14.87|14.55|14.75|14.79|14.93|15.05|14.98|14.74|14.83||14.31|14.02|13.72|13.55|13.98|13.98|14.03|13.87|14.11|14.06|13.97|13.98|14.11|14.36|14.3|14.2|14.46|14.62|14.64|15.16|13.78|13.57|13.74|13.75|13.45|13.4|13.65|13.46|13.7|13.87|13.51|13.5|13.65|13.76|13.81|13.49|13.62|13.59|13.72|13.64|13.68|13.44|13.59|13.18|13.38|13.58|13.19|13.42|13.05|13.02|13.02|13.05|13|13.15|13.26|13.19|13.38|13.49|13.28|13.49|||||||13.84|13.74|13.84|13.82|13.84|13.68|13.76|13.79|14.01|13.89|13.95|14.06|14.08|14.15|14.17|14.19|14.25|14.02|14.01|13.98|14.1|14.06|13.64|13.05|13.02|13.09|13.06|13.32|13.48|13.87|15.21|14.97|15.35|15.35|15.58|15.63|15.62|15.7|15.85|15.87|15.95|16.09|15.89|15.81|16.03
07090|948391|/equities/changzhou-tenglong-auto-parts|SHANGHAICOMP||7.2|7.18|6.85|6.8|6.52|6.74|6.63|6.91|7.07|7.13|7.04|7.02|7.25|7.05|6.92|7.24|7.22|7.5|7.57|7.27|7.4|7.38|7.42|7.37||7.43|7.09|7.48|7.71|7.87|8.03|7.9|7.84|7.74|7.82|7.8|7.91|8.09|8.17|8.28|8.14|8.05|8.09|8.1|8.06|8.24|8.25|8.14|8.33|8.34||||8.18|8.14|7.87|7.87|7.63|7.35|7.27|7.31|7.39|7.34|6.8|7.36|7.63|7.68|7.71|7.93|7.96|||7.98|8.24|8.34|8.16|8.06|7.85|8.32|8.16|8.4|8.51|8.52|8.66|8.71|8.37|8.18|8.17|8.1|7.96|7.81|7.73|7.9|7.81|7.96|8.03|7.99|7.4|8.06|7.68|7.52|7.26|7.15|7.03|7|||||||6.85|6.23|6.27|6.08|6.76|7.15|7.14|7.57|7.76|8.01|8.13|7.9|7.87|7.71|8.15|8.29|8.37|8.59|8.65|8.61|8.79|8.54|8.66|8.73|8.7|8.93|9.02|9.49||9.74|9.69|9.92|10.34|10.58|9.98|9.6|9.18|9.23|9.42|9.2|9.2|9.35|9.38|9.37|9.23|9.48|9.67|9.67|9.89|9.8|9.75|9.82|10.1|9.85|9.73|10.18|10.09|10.77|10.25|10.23|10.06|10.21|10.04|10.17|10.76|11.95|13.28|12.07|11.85|10.77|10.1|9.71|10.18|9.25|9.46|9.64|9.32|8.84|8.72|9.03|10.01|9.1|8.27|8.23|8.17|8.06|7.81|7.93|7.97|||||||7.47|7.21|7.3|7.35|7.29|7.12|7.29|7.32|7.47|7.16|7.18|7.32|7.51|7.4|7.25|7.24|7.4|7.39|7.44|7.3|7.25|7.38|7.32|7.09|7.04|7.15|7.06|7.14|7.11|7.13|7.28|7.06|7.18|7.21|7.21|7.25|7.21|7.44|7.43|7.37|7.35|7.58|7.42|7.6|7.75
07091|101118|/equities/xingyu-lightin|SHANGHAICOMP/EMCONSGROWTH||123.18|123.6|123.77|120.95|115.45|117.8|116.22|112.85|116.98|115.2|112.04|110.22|115.65|115.53|115.79|120.23|119.6|119.52|126.15|124.07|123.81|121.5|120.33|122.6||126.5|124.52|126.8|121.7|120.95|122.88|122.53|121.39|121.35|126.16|121.8|125.06|128.45|129.4|131.25|135.16|131.4|131.09|133.81|135.8|136.65|137.51|141.12|142.98|141.81||||133.35|133.59|128.51|131.73|134.46|132.74|133.57|132.5|133|137.12|133.4|138.6|137.28|137.9|139.35|139.1|141.2|||139.04|140.98|142|140.06|141.38|139.81|141.5|142.6|144|141.39|142.86|146.84|151.1|152|146.81|146.57|143.89|145.47|149.46|148.05|149.05|147.41|147.5|141.25|140.45|135.52|140|138.33|135|135.98|132.7|131|134.31|||||||137.94|135.87|126.83|127.98|123.21|126.7|126.7|130|128.81|131.46|130.58|132.4|131.48|136|136.69|131.43|130.1|132|128.4|131|124.43|120.39|122.2|120.38|122.74|123.89|125|128.5||131.11|129.95|132.68|127.5|128.96|130.53|132.22|132.26|136.3|137.5|138.02|140.5|138.86|140.28|137.87|132.91|136.6|136.1|139.42|143.31|144.4|144.18|145.43|141.63|143.09|142.5|144.15|139.07|142.24|143.8|143.96|141.3|141.85|140.41|139.86|143.5|143.36|142.42|143.01|147.82|145.66|142.96|145.56|146.2|145.7|142.89|140.95|142.16|146.8|148.01|149.39|151.53|156.6|155.05|153.2|150.5|152.27|153.49|153.81|156.08|||||||152|149|149.23|149.37|145.22|147.59|149.5|154.77|150.57|148.25|146.8|150.98|153.94|154|151.8|150.66|150.39|149.01|146.04|147.86|147.85|148.5|147.49|143.64|135.34|135.15|133.85|135|134.43|136.51|137.59|134|136.68|139|140.12|141.36|143.8|145.47|144.9|140.85|141.6|150|148|143.19|143
07092|1043310|/equities/changzhou-youon-pubilic-bicycle|SHANGHAICOMP||11.03|10.96|10.99|9.99|9.49|9.71|9.35|9.87|9.95|10.01|9.92|9.9|10.07|9.81|9.88|10.38|10.57|10.91|11.17|11.25|11.23|10.95|11.12|11.17||10.78|9.8|10.59|10.74|9.76|9.95|9.88|9.8|9.78|9.86|9.92|10.03|10.3|10.24|10.7|10.77|10.74|10.63|10.82|10.71|11.04|11.29|11.23|11.25|11.16||||11.12|10.98|10.88|10.54|10.51|10.18|10.09|10.08|10.21|10.29|9.35|10.02|10.76|11.13|10.66|11.13|11.33|||11.19|11.44|11.31|11.19|11.22|11.02|11.25|11.58|12.2|11.72|11.62|11.38|11.49|11.36|11.54|11.31|11.46|11.69|11.55|11.37|10.67|10.51|11.1|11.51|12.1|11|10.75|10.43|10.37|10.37|10.04|9.13|8.96|||||||8.57|8.02|8.18|8.49|9.43|9.87|10.1|11.06|11.48|12.15|12.24|11.78|11.72|11.62|12.64|12.86|13.23|13.59|13.91|13.82|13.8|13.62|13.76|13.51|13.87|14.11|14.22|14.35||14.08|13.88|13.7|13.57|13.74|13.92|14.26|14.24|14.35|14.37|14.42|14.43|14.18|14.26|14.1|14.14|14.52|14.72|14.76|14.97|15.01|15.11|15.4|15.7|14.98|15.17|15.48|14.67|14.41|14.19|14.03|13.78|13.83|13.8|13.72|13.62|13.63|13.8|13.85|13.68|13.36|13.19|13.37|13.08|13.39|13.61|13.39|13.5|13.15|13.08|13.03|13.29|12.95|13.15|13.28|13.33|13.39|13.25|13.31|13.47|||||||13.51|13.3|13.26|13.58|13.63|13.33|13.57|13.58|13.8|13.59|13.63|13.69|14.12|13.95|13.69|13.68|13.87|13.72|13.9|13.84|13.56|13.75|13.68|13.32|13.29|13.52|13.51|13.78|13.8|14.1|14.42|13.93|14.25|14.39|14.62|14.75|14.53|14.79|14.72|15.2|15|14.93|14.89|14.8|14.63
07093|100973|/equities/b-ray-media|SHANGHAICOMP||3.5|3.54|3.43|3.49|3.45|3.58|3.56|3.72|3.73|3.69|3.76|3.77|3.83|3.74|3.78|3.97|4.03|4.02|4.05|4.01|4.13|4.13|4.2|4.13||4.07|3.95|4.27|4.31|4.33|4.31|4.14|4.22|4.14|4.2|4.2|4.25|4.41|4.36|4.4|4.39|4.35|4.36|4.44|4.39|4.51|4.37|4.32|4.44|4.42||||4.4|4.42|4.25|4.19|4.2|4.07|3.98|3.98|4.08|4.07|3.82|4.19|4.32|4.39|4.29|4.4|4.35|||4.5|4.72|4.81|4.71|4.76|4.66|4.78|4.89|5.2|5.14|5.04|4.85|4.92|4.83|4.85|5.06|4.6|4.54|4.45|4.46|4.55|4.55|4.68|4.64|4.56|4.46|4.72|4.68|4.75|4.74|4.61|4.59|4.43|||||||4.12|3.79|3.79|3.75|4.17|4.36|4.31|4.54|4.67|4.84|4.9|4.45|4.39|4.34|4.6|4.66|4.66|4.69|4.75|4.78|4.87|4.76|4.82|4.84|4.9|5.01|5.01|5||5.01|4.89|4.92|4.91|5.02|5.04|5.52|5.53|5.7|5.67|5.81|5.77|5.73|5.81|5.77|5.6|5.74|5.61|5.45|5.59|5.59|5.31|5.32|5.39|5.41|5.47|5.54|5.59|5.61|5.57|5.58|5.5|5.39|5.39|5.35|5.26|5.39|5.51|5.36|5.36|5.24|5.23|5.16|5.07|4.96|4.81|4.71|4.78|4.69|4.59|5.05|5.12|5.14|5.17|5.16|5.23|5.25|5.26|5.27|5.2|||||||5.24|5.24|5.19|5.12|5.27|5.08|5.07|5.17|5.2|5.21|5.24|5.16|5.24|5.32|5.23|5.28|5.32|5.36|5.47|5.45|5.51|5.54|5.43|5.19|5.16|5.33|5.38|5.18|5|5.04|5.19|5.14|5.2|5.26|5.14|5.3|5.4|5.52|5.49|5.45|5.38|5.41|5.46|5.5|5.37
07094|1162079|/equities/chengdu-gas-group|SHANGHAICOMP||9.56|9.56|9.31|9.5|9.35|9.44|9.78|9.93|9.92|9.85|9.66|9.5|9.58|9.51|9.46|9.7|9.59|9.69|9.8|9.78|9.88|9.93|10.01|9.92||10.08|9.87|9.99|10.34|10.22|10.28|10.41|10.49|10.53|10.54|10.42|10.29|10.46|10.58|10.74|10.48|10.44|10.5|10.77|10.85|10.66|10.59|10.45|10.4|10.46||||10.16|10.05|9.98|10.04|10.04|9.91|10.04|10.15|10|10.18|9.71|10.01|10.01|10.07|9.97|9.93|9.91|||9.86|9.82|9.72|9.47|9.28|9.2|9.35|9.27|9.34|9.48|9.47|9.48|9.52|9.43|9.39|9.41|9.37|9.37|9.29|9.24|9.24|9.19|9.24|9.48|9.46|9.11|9.35|9.22|9.2|9.2|9.18|9.19|9.24|||||||8.85|8.56|8.65|8.29|8.78|9.03|9.21|9.41|9.67|9.76|9.68|9.4|9.22|9.21|9.71|9.74|9.98|10.09|10.28|10.24|10.27|10.28|10.4|10.26|10.56|10.65|10.62|10.46||10.24|10.55|10.46|10.43|10.46|10.5|10.61|10.57|10.73|10.63|10.74|10.86|10.72|10.67|10.66|10.49|10.48|10.5|10.41|10.59|10.54|10.66|10.61|10.68|10.58|10.56|10.37|10.22|10.27|10.25|10.23|10.17|10.18|10.13|10.32|10.26|10.02|10.05|10.18|10.1|10.17|10.17|10.13|10.07|10.13|10.1|10.03|9.88|9.88|9.57|9.81|9.83|9.88|10.14|10.23|10.04|10.11|10.01|10.16|10.26|||||||10.18|10.04|10.08|10.06|10.05|10.08|10.23|10.17|10.2|10.08|10.17|10.12|10.12|10.03|9.93|9.83|9.93|10.12|10.14|10.01|10.02|10.04|10.14|10.01|9.96|9.71|9.8|9.89|9.96|9.95|9.77|9.59|9.53|9.79|10.29|10.85|10.04|10.07|10.02|10.17|10.38|10.4|10.36|10.19|10.19
07095|1056012|/equities/chengdu-haoneng-tech-a|SHANGHAICOMP||8.38|8.3|8.04|8.32|7.99|8.18|8.15|8.16|8.35|8.35|8.08|7.98|8.22|8.13|8.04|8.26|8.1|8.37|8.41|8.02|8.11|8.03|8.11|8.09||8.01|7.9|8.26|12.6|12.78|13.37|12.9|12.79|12.6|12.37|12.4|12.56|12.83|13.02|12.98|13.47|13.14|13.11|12.95|13.04|12.71|13.05|13.72|13.15|11.95||||12.13|11.03|10.03|10.16|10.03|9.67|9.54|9.13|9.37|9.44|8.79|9.5|9.9|10.16|9.72|9.64|9.44|||9.62|10|10.11|9.82|9.44|9.18|9.54|9.48|9.75|9.94|9.94|9.91|10.06|9.66|9.58|9.6|9.48|9.58|9.17|9.03|9|8.9|9.16|9.3|9.38|9.08|10.09|9.17|8.88|8.66|8.53|8.38|8.34|||||||7.97|7.26|7.5|7.46|8.2|8.89|8.88|9.3|9.53|9.93|10.2|9.82|9.94|9.8|10.27|10.46|10.6|10.9|10.87|11|11.08|10.89|11.01|10.92|11.23|11.43|11.38|11.44||11.85|11.5|11.25|11.11|11.33|11.5|11.45|11.53|11.78|11.91|11.95|11.99|11.85|11.55|11.69|11.39|11.65|11.93|11.89|12.08|12.24|12.17|12.38|12.59|12.41|12.3|12.64|12.28|12.42|12.85|12.44|12.13|12.26|12.2|12.26|11.97|12.08|12.13|12.36|12.47|12.33|12.01|11.58|11.43|11.62|11.6|11.96|12.17|11.06|10.68|10.86|11.09|11.4|11.31|11.26|11.53|11.43|11.15|10.95|10.26|||||||10.21|10|9.91|10.06|9.93|9.73|9.92|10.1|10.16|9.91|9.99|10.19|10.44|10.35|10.28|10.02|10.25|10.19|10.24|10.3|10.04|10.37|10.37|9.77|9.66|9.87|9.8|10.03|10.02|10.12|10.22|9.96|10.06|10.22|10.16|10.21|10.25|10.44|10.5|10.78|10.5|10.81|10.64|10.85|10.61
07096|100556|/equities/xuguang|SHANGHAICOMP||6|6.09|5.88|5.92|5.59|5.86|5.88|6.05|6.14|6.25|6.17|6.09|6.14|5.92|6|6.42|6.5|6.63|6.78|6.82|6.61|6.48|6.45|6.45||6.33|6.54|6.86|6.24|6.4|6.59|6.48|6.4|6.45|6.54|6.34|6.78|6.84|6.79|6.89|6.7|6.44|6.41|6.47|6.42|6.66|6.8|6.71|6.84|6.72||||6.67|6.76|6.59|6.49|6.38|6.09|6.23|6.11|6.08|6.14|5.76|6.02|6.49|6.46|6.49|6.76|6.56|||6.8|6.88|7.08|6.83|6.92|6.58|7.03|7.16|7.52|7.84|7.98|7.93|7.89|7.57|7.52|7.74|7.74|7.8|7.85|7.62|7.81|8.09|7.75|7.82|7.6|6.91|7.49|7.35|7.23|7.06|6.86|6.94|7.04|||||||6.69|6.08|5.97|5.61|6|6.48|6.53|6.8|7.13|7.58|7.75|7.28|7.26|7.08|7.66|7.85|7.8|8.19|8.23|8.23|8.51|8.16|8.45|8.58|8.6|8.87|9.01|9.19||9.14|8.75|8.62|8.39|8.73|8.76|9.03|8.94|9.04|9.01|9.15|9.39|9.38|9.43|9.5|9.05|9.02|8.64|8.6|8.85|8.9|8.93|8.99|9.05|8.78|8.59|8.76|8.72|8.89|9.13|8.91|8.73|8.68|8.76|8.37|8.41|8.41|8.63|8.35|8.12|8.22|7.9|7.42|7.21|7.53|7.36|7.42|7.32|7.24|7.06|7.25|7.39|7.29|7.53|7.45|7.98|7.93|7.94|7.9|7.99|||||||8.1|7.99|8.08|8.17|8.14|7.7|7.7|7.75|7.87|8.02|8.07|8.17|8.6|8.67|7.89|7.45|7.77|7.36|7.3|7.28|7.1|7.1|6.85|6.47|6.56|6.74|6.81|7.06|7.09|7.12|7.16|6.9|7.04|7.14|7.06|7.17|7.2|7.28|7.36|7.35|7.3|7.38|7.5|7.46|7.44
07097|100828|/equities/eagle-mining|SHANGHAICOMP||5.34|5.15|4.68|4.25|3.97|4.04|3.96|4.04|3.97|4.03|3.67|3.63|3.7|3.67|3.64|3.81|3.9|3.83|3.48|3.39|3.46|3.45|3.54|3.56||3.63|3.4|3.5|3.58|3.64|4.04|4.12|4.21|4.12|4.19|4.21|4.11|4.34|4.56|4.66|5.18|5.06|5.16|5.15|5.14|5.15|5.1|4.89|4.95|4.89||||4.91|4.97|4.64|4.48|4.46|4.39|4.61|4.68|4.62|4.51|4.38|4.65|4.8|4.78|4.7|4.81|4.8|||4.8|4.66|4.49|4.33|4.2|4.13|4.26|4.28|4.32|4.44|4.43|4.5|4.45|4.41|4.15|4.09|4.11|4.06|3.98|3.98|3.86|3.85|3.91|3.94|3.92|3.82|3.91|3.83|3.84|3.78|3.75|3.7|3.72|||||||3.76|3.65|3.44|3.15|3.45|3.63|3.67|3.82|3.88|3.98|3.97|3.79|3.71|3.65|3.87|3.89|3.97|4.09|4.12|4.19|4.22|4.13|4.13|4.11|4.21|4.27|4.33|4.33||4.34|4.31|4.15|4.14|4.14|4.16|4.1|4.05|4.1|4.13|4.23|4.23|4.25|4.35|4.37|4.35|4.42|4.46|4.39|4.47|4.43|4.41|4.45|4.48|4.44|4.45|4.49|4.46|4.58|4.58|4.54|4.53|4.61|4.55|4.58|4.52|4.52|4.55|4.59|4.6|4.53|4.5|4.56|4.55|4.58|4.5|4.41|4.39|4.33|4.25|4.45|4.43|4.44|4.56|4.6|4.64|4.72|4.58|4.62|4.63|||||||4.68|4.67|4.64|4.68|4.77|4.71|4.75|4.8|4.86|4.86|4.86|4.84|4.84|4.83|4.76|4.77|4.84|4.89|4.91|4.71|4.6|4.67|4.66|4.62|4.53|4.6|4.54|4.66|4.7|4.76|4.87|4.85|4.88|4.93|5|5.16|5.14|5.16|5.15|5.22|5.21|5.22|5.28|5.19|5.19
07098|100329|/equities/chengxing-chem|SHANGHAICOMP||6|6.05|5.81|5.97|5.83|6.11|6.12|6.38|6.55|6.5|6.24|6.18|6.59|6.84|6.99||7.02|7.31|7.4|7.12|7|7.17|7.49|7.48||7.47|7.2|7.35|7.49|7.59|7.99|8.28|8.44|8.15|8.11|8.13|8.14|7.75|8.16|8.17|8.17|7.86|7.73|7.33|7.01|6.94|7.14|7.29|7.25|6.98||||7|7.03|7.29|7.27|7.65|7.62|7.73|7.4|7.05|7.13|6.87|7.03|6.89|7.09|7.11|6.99|7.07|||6.73|6.41|6.27|6.2|6.17|6.12|6.44|6.78|6.65|6.33|6.26|5.96|5.68|5.62|5.45|5.5|5.6|5.62|5.43|5.44|5.44|5.25|5.39|5.65|5.62|5.5|5.75|5.69|5.62|5.44|5.44|5.36|5.25|||||||5|5.1|5.37|5.65|5.95|6.26|6.31|6.49|6.49|6.8|6.88|6.76|6.94|7.05|7.42|7.27|7.32|7.71|7.76|7.89|7.95|7.95|7.94|7.93|8.26|8.36|8.42|8.28||8.43|8.43|8.3|8.26|7.88|7.57|7.7|7.42|7.62|7.84|8.25|8.22|8.06|8.2|8.22|8.35|8.25|8.18|8.33|8.25|8.34|8.01|8.06|8.08|8.11|8|7.7|7.61|7.64|7.72|7.94|7.91|8.04|7.88|8.01|7.7|7.61|7.65|7.45|7.64|7.41|7.44|7.09|7.07|7.12|7|6.9|6.93|6.62|6.41|6.75|6.78|6.73|7.07|7.04|7.25|7.57|7.57|7.58|7.61|||||||8.01|7.96|7.93|7.97|8.28|8.17|8.58|8.49|8.48|8.56|8.45|8.69|8.69|8.64|8.97|8.9|8.9|8.94|9.06|8.7|8.57|8.36|8.33|8.08|8.05|8.35|8.37|8.68|8.82|8.91|8.76|8.75|8.5|8.68|8.86|9.07|8.92|8.92|8.97|8.89|9.1|9.25|8.99|9.05|8.62
07099|101016|/equities/jilong-gold|SHANGHAICOMP||19.78|19.5|18.85|18.85|18.2|18.16|17.33|17.4|17.33|17.24|16.34|16.05|16.41|16.44|16.66|17|16.62|16.7|16.73|16.46|16.79|16.64|16.98|16.66||17.91|18.08|17.62|17.73|17.07|17.5|17.13|17.85|17.33|17.49|17.4|17.22|17.8|17.9|19.06|17.99|17.92|18.09|17.94|18.06|18.44|18.2|17.9|18.07|18||||17.92|18.69|19.14|18.42|18.4|17.95|18.25|19.31|19.15|19.2|18.85|20.19|21.01|19.17|19.21|18.88|19|||18.15|17.44|17.28|16.35|14.86|14.38|14.45|14.55|14.32|14.7|14.47|14.56|14.64|14.78|14.13|14.09|14.09|14.38|14.36|14.55|14.24|13.94|13.63|13.29|12.92|12.74|13.01|12.89|13.02|13.1|13.07|13.16|13.15|||||||13.54|13.28|12.38|11.76|12|12.01|12|12.35|12.54|12.37|12.45|12.32|12.26|12.12|13.08|13.17|13.4|13.94|14.08|14.14|14.1|14.26|14.37|14.45|14.74|14.68|14.51|14.52||14.01|13.96|13.76|13.76|13.66|13.62|13.74|13.95|13.79|13.82|14.01|14.13|14.02|14.22|14.2|14.31|14.3|14.39|14.27|14.87|14.03|13.91|13.99|13.71|13.63|13.44|13.59|13.78|13.98|13.96|14.1|14.02|14.18|14.09|14.18|14.03|14|14.15|14.42|14.64|14.47|14.42|14.55|14.79|14.7|14.68|14.52|14.31|14.34|14.3|14.55|14.41|14.59|14.67|14.81|14.35|14.45|14.32|14.7|14.41|||||||14.54|14.67|14.84|15.02|14.92|15.03|15.38|15.54|15.3|15.53|15.44|15.02|14.93|15.18|14.87|14.56|14.76|15.14|15.26|15.16|15.13|15.38|15.32|15.12|15.08|15.42|14.88|15.11|14.74|14.72|15.09|14.93|14.88|15.21|15.05|15.49|15.62|15.5|15.24|15.03|14.88|15.01|14.98|14.8|14.64
07100|100972|/equities/aerospace-elec|SHANGHAICOMP||7.23|7.4|7.2|7.25|7.13|7.29|7.32|7.6|7.73|7.83|7.77|7.44|7.45|7.23|7.38|7.63|7.57|7.79|7.93|7.92|7.85|7.71|7.84|7.85||7.81|7.66|7.82|7.82|7.72|7.76|7.54|7.35|7.39|7.47|7.38|7.51|7.66|7.63|7.84|7.67|7.57|7.63|7.66|7.7|7.81|7.94|7.92|8.11|7.91||||7.91|7.94|7.99|7.7|7.92|7.2|7.34|7.28|7.24|7.05|6.77|7.06|6.92|7.05|7.11|7.3|7.26|||7.52|7.48|7.39|7.14|7.03|6.64|6.88|6.95|7.27|7.48|7.39|7.26|7.29|7.18|7.15|7.28|7.23|7.2|7.19|7.1|7.23|7.26|7.29|7.23|7.19|6.8|7.08|6.81|6.77|6.71|6.67|6.68|6.64|||||||6.71|6.6|6.2|5.73|6.02|6.16|6.13|6.6|6.7|6.93|6.99|6.63|6.44|6.37|6.67|6.86|6.88|7.12|7.15|7.3|7.28|7.18|7.28|7.26|7.51|7.79|7.88|7.93||7.71|7.59|7.56|7.33|7.42|7.4|7.36|7.32|7.44|7.45|7.68|7.65|7.75|7.76|7.82|7.57|7.78|7.71|7.66|7.85|7.84|7.75|7.81|7.87|7.86|7.85|8.04|8.03|8.1|8.32|8.21|8.21|8.33|8.29|8.33|8.03|7.89|8.01|8.15|8.13|8.16|7.72|7.93|7.58|7.6|7.67|7.6|7.3|7.15|7.11|7.14|7.31|7.41|7.58|7.49|7.46|7.61|7.62|7.52|7.55|||||||7.49|7.37|7.36|7.44|7.51|7.4|7.39|7.47|7.61|7.65|7.66|7.73|7.84|7.82|7.79|7.52|7.61|7.49|7.49|7.37|7.43|7.48|7.43|7.26|7.2|7.38|7.31|7.47|7.42|7.44|7.55|7.3|7.41|7.41|7.37|7.55|7.53|7.64|7.69|7.82|7.79|7.83|7.91|8.01|7.95
07101|1095973|/equities/china-aluminum-int-engineering|SHANGHAICOMP||4.29|4.27|4.17|4.17|4.13|4.25|4.26|4.33|4.37|4.34|4.21|4.16|4.24|4.12|4.11|4.29|4.25|4.37|4.37|4.32|4.31|4.3|4.39|4.39||4.35|4.24|4.34|4.44|4.4|4.48|4.51|4.58|4.56|4.62|4.56|4.59|4.73|4.81|4.91|4.83|4.79|4.72|4.8|4.79|4.79|4.75|4.66|4.79|4.78||||4.71|4.76|4.67|4.53|4.57|4.65|5.02|4.93|4.48|4.5|4.23|4.52|4.4|4.53|4.43|4.56|4.68|||4.86|4.89|4.68|4.68|4.62|4.5|4.66|4.68|4.69|4.76|4.8|4.78|4.86|4.8|4.77|4.7|4.76|4.81|4.7|4.75|4.7|4.71|4.77|4.81|4.88|4.8|4.67|4.62|4.69|4.72|4.64|4.22|4.26|||||||4.01|3.87|3.93|3.93|4.37|4.45|4.65|4.81|5.34|5.15|4.68|4.25|4.07|4.02|4.2|4.24|4.33|4.45|4.47|4.45|4.43|4.4|4.43|4.49|4.61|4.65|4.67|4.67||4.62|4.57|4.44|4.46|4.52|4.52|4.58|4.56|4.61|4.64|4.74|4.75|4.71|4.76|4.7|4.58|4.65|4.73|4.68|4.75|4.73|4.65|4.67|4.74|4.69|4.69|4.74|4.72|4.78|4.78|4.77|4.76|4.8|4.79|4.76|4.7|4.71|4.74|4.79|4.78|4.78|4.76|4.79|4.76|4.75|4.67|4.64|4.62|4.45|4.34|4.45|4.49|4.54|4.62|4.61|4.65|4.72|4.66|4.73|5.01|||||||5.05|4.96|4.92|4.93|5.03|4.95|5.01|5.08|5.06|5.08|5.04|5.04|5.07|5.1|5.06|5.04|5.11|5.1|5.19|4.99|4.92|4.93|4.98|4.82|4.71|4.73|5.06|5.21|5.18|5.23|5.31|5.25|5.3|5.35|5.28|5.4|5.44|5.45|5.48|5.61|5.56|5.58|5.62|5.64|5.51
07102|101139|/equities/cn-auto-engine|SHANGHAICOMP||17.73|17.68|17.57|16.57|15.82|16.3|16.3|16.29|16.36|16.97|16.89|16.9|17.41|17.31|17.37|17.83|17.49|17.84|18.25|17.7|18.25|18.36|18.55|18.49||18.61|18.76|19.3|19.5|19.6|19.28|18.34|18.22|18.69|18.9|19.07|19.28|19.7|19.76|19.7|20.15|19.73|19.72|19.96|19.95|19.68|20.07|20.18|20.84|20.68||||20.54|20.79|19.6|18.8|19.09|18.72|18.65|18.74|18.87|18.66|18.62|19.2|18.84|19.08|19.26|19.5|19.87|||19.91|19.84|20.07|19.41|18.94|18.47|19.29|18.93|19.26|19.53|19.41|19.6|19.11|18.49|18.1|18.2|18.5|17.84|18.07|18.37|18.7|19.02|18.83|19.3|19.61|18.8|19.76|18.86|18.48|18.36|18.35|18.42|18.58|||||||19.14|18.42|17.07|15.6|16.56|17.64|18.24|18.27|18.46|19.04|20.3|19.45|19.49|18.92|19.93|19.88|20.37|20.61|20.81|20.35|19.74|19.71|20.19|20.91|21.3|21.39|21.3|21.69||22.06|21.06|20.8|21.1|21.34|20.76|20.99|21.12|21.69|21.55|21.74|22.1|22.33|23.49|23.02|22.13|22.47|21.99|21.7|22.82|22.97|21.52|21.84|21.85|21.38|20.88|21.38|20.56|20.93|21.62|21.27|19.6|19.61|19.2|19.27|18.59|18.66|18.82|19.19|19.31|18.87|18.58|18.85|18.56|18.7|19.16|18.73|18.69|18.43|18.88|19.38|19.75|20.04|20.35|20.7|20.56|20.72|20.65|21.01|20.95|||||||20.25|20.01|20.18|20.15|20.06|19.59|19.89|20.64|20.87|21.14|21|21.38|21.73|21.74|20.66|20.62|20.86|20.94|20.95|21.05|21|21.31|21.43|20.68|20.57|21.05|20.95|21.25|21.12|20.96|21.23|21.2|21.47|21.35|22|22.36|22.93|22.95|22.63|22.62|22.64|22.89|23.19|23.45|23.35
07103|100572|/equities/cn-avic-avioni|SHANGHAICOMP||11.88|11.79|11.52|11.49|11.3|11.56|11.54|11.74|11.9|12.05|11.97|11.52|11.75|11.55|11.68|12.03|11.95|12.19|12.31|12.31|12.34|12.36|12.32|12.2||12.02|11.99|12.24|12.19|12.03|12.1|11.96|11.74|11.81|11.93|11.81|12.04|12.2|12.26|12.51|12.4|12.15|12.12|12.24|12.32|12.53|12.66|12.42|12.59|12.49||||12.15|12.33|12.1|11.83|12.06|11.75|11.89|11.96|11.78|11.37|11|11.37|11.08|11.2|11.27|11.42|11.34|||11.57|11.79|11.91|11.69|11.7|11|11.38|11.43|11.73|12.12|12.14|12.1|12.24|11.92|11.78|12.03|12.02|11.83|11.71|11.64|11.91|11.94|11.85|11.9|11.85|11.49|11.81|11.64|11.65|11.39|11.33|11.25|11.33|||||||11.22|10.89|10.79|10.02|10.33|10.83|11.08|11.63|11.73|11.87|11.89|11.26|11.58|11.33|11.7|11.6|11.44|11.74|11.75|12.12|12.19|12.02|12.16|12.28|12.48|12.92|13.01|13.08||13.18|13.01|12.64|12.69|12.72|12.59|12.2|12.1|12.44|12.41|12.71|12.85|12.96|13.1|13|13|12.81|12.78|12.87|13.14|12.97|12.9|12.95|13.1|13.25|13.24|13.48|13.45|13.65|13.75|13.57|13.65|13.79|13.86|13.86|13.67|13.67|13.74|13.74|13.79|13.6|13.46|13.66|13.65|13.62|13.48|13.39|13.3|13.1|12.83|13.11|13.3|13.51|13.87|13.87|14.01|14.18|14.19|14.29|14.33|||||||14.16|14.17|14.25|14.32|14.46|14.34|14.36|14.49|14.63|14.7|14.75|14.78|15.02|15.13|15.18|15|15.21|15.18|15.24|15.09|15.02|15.12|15.09|14.62|14.5|14.38|14.48|14.85|14.66|14.89|15.08|14.77|14.96|14.96|14.73|14.9|14.89|15.01|15.15|15.22|15.2|15.1|15.24|15.33|15.23
07104|1162066|/equities/china-bester-group-telecom|SHANGHAICOMP||26.79|27.5|27.32|27.02|25.68|26.33|25.93|26.56|27.05|27.47|27.16|26.36|27.06|25.27|26.28|27.82|27.42|28.5|29|28.41|28.78|27.36|27.35|27.13||26.44|26.62|27.05|27.73|28.28|27.64|27.15|27.61|28.18|28.18|27.86|28.55|29|28.9|29.52|28.81|28.62|28.85|30.23|29.01|30|30.76|30.61|31.98|33||||32.91|31.73|31.06|28.24|28.53|26.46|26.73|27.7|27.91|27.9|25.78|28.19|28.72|29.92|30.35|32.13|31.78|||32.19|33.22|34.93|34.3|33.17|33.12|36.8|35.91|36.07|35.3|36.37|36.5|36.67|36.13|35.01|36.56|36.99|36.61|36.77|33.62|34.59|35.54|37|34.54|33.67|30.61|31.51|30.01|29.71|28.39|25.81|26.05|25.64|||||||23.31|21.65|20.88|20.43|22.7|23.9|23.87|25.31|26.14|27.68|28.62|27.05|27.17|26.69|28.25|29.08|28.2|28.96|29.4|28.93|29.7|28.62|29.83|29.54|30.15|31.1|31.58|32.62||33.96|33.07|33.04|32.09|32.67|33.14|33.2|32.76|33.91|33.9|33.85|34.59|35.63|36.87|36.48|36.67|36.26|35.71|37.59|39.1|40.38|40.15|37.79|38.85|42.7|45.1|44.58|46.73|46.1|49.2|46.19|47.07|47.93|44.13|41.05|41.4|42.66|41.8|42.96|39.05|36.52|36.54|39.96|40.87|43.19|44.1|44.6|43.04|39.13|35.57|33.63|35.5|38.32|36.3|33|34.9|33.66|32.48|34.23|34.6|||||||33.9|30.82|28.9|28.7|26.65|24.23|23.6|23.25|23.67|23.19|23.12|24.17|25.14|27.39|27.05|27.07|27.58|25.8|27.99|26.49|27.1|25.17|22.88|20.8|22.06|24.51|22.32|20.9|19|18.49|18.91|17.7|17.97|16.95|16.15|16.56|16.6|17.2|17.53|17.26|16.47|16.58|15.96|16|16.2
07105|994540|/equities/china-building-material-test---cert|SHANGHAICOMP||5.86|5.86|5.71|5.62|5.62|5.78|5.75|5.9|5.97|5.91|5.84|5.95|6.03|5.93|5.99|6.25|6.2|6.29|6.32|6.25|6.33|6.32|6.36|6.35||6.38|6.29|6.44|6.6|6.69|6.82|6.87|6.85|6.84|6.95|7.03|7.12|7.27|7.29|7.46|7.49|7.4|7.34|7.39|7.37|7.5|7.59|7.5|7.69|7.6||||7.48|7.98|7.84|7.73|7.75|7.84|7.74|7.8|7.78|7.65|7.08|7.5|7.67|7.99|7.72|7.86|7.67|||7.8|7.75|7.68|7.45|7.37|7.16|7.47|7.52|7.67|7.85|7.47|7.45|7.5|7.42|7.39|7.41|7.59|7.29|7.26|7.33|7.32|7.43|7.68|7.58|7.59|7.43|7.7|7.57|7.53|7.43|7.31|7.24|7.26|||||||6.85|6.28|6.39|6.22|6.85|7.23|7.3|7.67|7.94|8.11|8.11|7.68|7.48|7.44|7.87|7.96|7.96|8.08|8.13|8.33|8.19|8.08|8.1|7.96|8.13|8.29|8.37|8.43||8.4|8.52|8.29|8.28|8.3|8.36|8.38|8.38|8.41|8.39|8.62|8.68|8.58|8.66|8.65|8.7|8.82|8.92|8.96|9.16|9.17|9.19|9.29|9.46|9.33|9.33|9.45|9.4|9.51|9.56|9.56|9.57|9.75|9.5|9.69|9.6|9.68|9.7|9.75|9.77|9.66|9.49|9.67|9.81|10.15|10.23|10|9.98|9.78|9.63|9.93|10|10|10.2|10.15|10.24|10.45|10.71|10.66|10.66|||||||10.88|10.93|10.67|10.69|10.69|10.72|10.84|10.8|11.02|10.94|10.61|10.77|10.77|10.85|10.9|11|11.1|11.03|11.09|11.12|11.25|11.26|11.37|11.03|10.84|10.68|10.71|10.7|10.7|10.68|10.86|10.8|10.9|10.89|10.81|10.95|10.94|10.98|11.04|11.17|11.15|11.18|11.23|11.31|11.3
07106|101132|/equities/cn-coal-energy|SHANGHAICOMP||11.79|12.05|12.13|12.76|12.65|12.63|12.77|12.71|12.87|12.92|12.48|12.18|12.37|12.54|12.51|12.85|13.02|12.64|12.6|12.49|12.98|13.2|13.22|12.61||12.93|12.96|12.66|12.85|13.08|13.28|13.08|12.94|12.69|12.6|12.38|12.35|12.56|12.6|12.65|11.98|12.03|12.11|11.96|12.25|12.37|12.25|12.38|12.16|11.94||||11.76|11.46|11.39|11.54|11.24|11.4|11.83|12.51|12.46|12.5|12.5|12.42|11.83|11.87|11.67|11.59|11.66|||11.78|11.37|11.36|11.44|11.16|11.11|11.01|11.27|11.32|11.41|11.81|12.22|12.02|12.09|12.02|11.74|11.58|12.03|12.54|12.79|12.72|12.59|12.67|12.3|12.44|12.56|12.41|12.48|13.13|13.36|12.7|12.81|12.94|||||||11.94|12.04|12.06|12.44|11.98|11.81|12.16|11.99|12.43|12.14|12.09|10.99|10.78|10.44|10.58|10.66|10.73|10.8|10.75|10.56|10.43|10.58|10.66|10.52|10.56|10.49|10.26|10.11||9.69|9.69|10.02|9.92|9.85|9.54|9.42|9.41|9.46|9.52|9.5|9.56|9.6|9.76|9.73|9.55|9.58|9.65|9.52|9.65|9.48|9.33|9.25|9.09|9.04|8.97|8.82|8.7|8.72|8.64|8.66|8.69|8.69|8.64|8.73|8.78|8.69|8.36|8.42|8.37|8.52|8.54|8.55|8.6|8.55|8.7|8.76|8.79|8.68|8.59|8.72|8.7|8.93|8.92|8.6|8.46|8.48|8.5|8.66|8.82|||||||8.74|8.62|8.7|8.73|8.71|8.83|8.92|8.92|8.9|8.87|8.91|8.58|8.49|8.5|8.44|8.6|8.58|8.63|8.58|8.29|8.06|8.15|8.16|8.17|7.96|8.19|8.27|8.15|8.04|8.15|8.15|8.19|8.26|8.19|8.23|8.46|8.21|8.28|8.24|8.26|8.3|8.18|8.4|8.4|8.45
07107|101144|/equities/xinji-energy|SHANGHAICOMP||9.05|9.86|9.94|10.36|10.08|10.03|9.93|10.08|10.2|10.28|9.75|9.57|9.88|9.88|9.95|10.08|10.2|9.83|10|10|10.29|10.29|10.28|10.02||10.37|10.06|10.07|10.31|10.22|10.53|10.33|10.14|10.07|9.9|9.69|9.83|9.87|10.26|9.97|9.69|9.56|9.71|9.74|9.89|9.7|9.28|9.3|9.15|8.96||||8.98|8.8|9.01|8.87|8.99|8.71|8.78|9.16|8.98|9.2|9.15|9.58|9.47|9.55|9.2|8.94|8.61|||8.9|8.7|8.57|8.71|8.15|7.86|7.66|7.94|8.2|8.06|7.99|7.82|7.72|7.75|7.93|7.48|7.46|8.09|8.24|8.04|7.96|7.69|7.87|7.69|7.07|6.75|6.66|6.51|6.78|6.7|6.13|6.18|6.31|||||||5.87|5.69|5.59|5.49|5.64|5.75|5.92|5.93|6.06|6|5.91|5.53|5.3|5.22|5.48|5.56|5.66|5.74|5.78|5.74|5.79|6.03|6.05|5.89|5.86|5.91|5.74|5.64||5.27|5.16|5.41|5.25|5.34|5.27|5.22|5.24|5.24|5.24|5.25|5.32|5.31|5.32|5.32|5.2|5.27|5.31|5.28|5.39|5.37|5.25|5.28|5.18|5.23|5.15|5.11|5.06|5.05|5.03|5|5.05|5.04|5.07|5.11|5.04|4.92|4.84|4.79|4.72|4.82|4.78|4.81|4.81|4.78|4.92|4.93|4.99|5.04|4.93|5.05|5.04|5.08|5.13|5.05|4.97|4.96|4.94|4.98|5.05|||||||4.99|4.96|5.01|5.06|5.04|5.09|5.11|5.15|5.13|5.1|5.11|4.98|4.97|4.95|4.89|4.96|4.95|4.93|4.93|4.84|4.67|4.7|4.65|4.62|4.23|4.19|4.26|4.19|4.17|4.22|4.21|4.24|4.25|4.23|4.26|4.35|4.27|4.28|4.29|4.32|4.31|4.32|4.37|4.34|4.3
07108|100414|/equities/cssc-holdings|SHANGHAICOMP||41.75|41.88|41.12|41.01|40.34|40.16|40.44|40.44|41.1|41.17|40.71|37.75|37.4|37.05|37.6|38.24|38.32|37.99|38.87|38.34|38.14|38.8|37.74|37.25||38.48|38.18|37.74|37.9|37.8|37.14|37.49|35.7|35.89|36.09|35.46|35.44|35.77|36.21|36.31|35.81|36.35|36.95|38.58|38.47|37.99|38.25|37.21|37.49|37.04||||36.5|36.63|37.44|37.05|36.92|36.55|37.53|39.1|38.76|39.37|38.64|39.58|37.28|37.7|37.2|37.44|38.6|||37.8|37.44|37.45|37|34.6|34.7|34.97|34.8|35|35.01|34.88|34.78|35.12|34.3|34.34|34.35|34.83|37.02|37.45|36.74|37.26|37.47|36.91|35.66|35.5|33.2|33.65|32.86|33.23|33.55|32.93|32.77|32.91|||||||31.4|31.67|30.34|30.38|30.69|30.53|30.59|31.26|30.65|30.74|30.79|29.36|28.15|28.04|28.68|28.64|28.79|29.5|29.43|29.63|29.6|29.16|29.09|29.45|29.52|29.8|30.25|29.8||29.44|28.8|29.28|28.77|28.88|29.31|29.2|29.19|29.65|29.03|28.82|28.59|28.73|28.78|27.93|27.59|27.99|28.01|27.42|27.95|27.58|27.64|26.44|26.35|26|25.74|26.31|26.09|26.38|26.65|25.71|25.88|26.06|26.08|25.73|25.5|25.73|25.9|26.06|26.17|25.95|25.57|25.95|25.88|26.01|25.88|25.49|25.1|25.22|25.19|25.74|25.79|26.18|26.88|26.93|26.8|27.54|27.49|27.75|28.33|||||||27.9|27.38|28.28|28.12|28.21|27.85|27.75|28.01|27.85|27.42|27.51|27.48|27.69|27.93|27.41|27.07|28.47|28.84|28.92|28.39|28.39|29.14|29.06|28.5|28.2|28.19|28.35|28.98|27.96|28.16|29.08|28.7|29.43|29.75|29.01|29.39|29.1|29.31|30.74|30.7|32.28|32.47|33.17|33.38|32.4
07109|100384|/equities/cyts-tours|SHANGHAICOMP||9.91|9.93|9.6|9.66|9.54|9.72|9.6|9.87|9.8|9.81|9.66|9.63|9.68|9.57|9.5|9.84|9.85|10.07|10.18|10.11|10.09|10.05|10.06|10.04||10.1|9.99|10.1|10.24|10.12|10.36|10.32|10.38|10.33|10.36|10.27|10.32|10.66|10.63|10.63|10.5|10.38|10.34|10.34|10.31|10.57|10.54|10.45|10.71|10.81||||10.87|11.58|11.46|11.42|11.48|11.36|12.14|11.89|11.78|12.06|11.33|11.34|11.46|11.55|11.23|11.21|10.76|||10.87|10.94|10.93|10.75|10.56|10.4|10.62|10.59|10.82|11.02|10.9|10.78|10.96|10.93|10.8|10.73|10.75|10.5|10.42|10.48|10.26|10.26|10.22|10.34|10.4|10.17|10.49|10.28|10.27|10.25|10.17|10.11|10.28|||||||10.36|10|9.68|9.25|10.03|10.08|10.3|11.08|11.24|11.31|11.41|10.37|10.17|10.16|10.8|10.48|10.64|11.03|11.01|10.67|10.78|10.79|10.98|10.61|10.66|10.89|10.86|10.71||10.62|10.53|10.34|10.2|10.32|10.4|10.5|10.37|10.62|10.48|10.88|10.8|10.73|10.92|10.81|10.83|10.78|10.75|10.7|10.86|10.91|10.88|10.69|10.88|10.91|10.85|10.81|10.79|10.84|10.88|10.73|10.82|10.68|10.65|10.58|10.46|10.51|10.6|10.63|10.71|10.56|10.46|10.57|10.66|10.77|10.67|10.41|10.39|10.26|10.16|10.38|10.45|10.47|10.72|10.77|10.84|11.05|11.05|11.04|11.2|||||||12.11|12.05|12.03|12.02|12.17|12.02|12.27|12.66|12.85|12.53|12.39|12.51|12.63|12.78|12.62|12.55|12.67|12.78|12.85|12.64|12.39|12.45|12.44|12.17|11.99|12.11|12.07|12.28|12.42|12.68|13.12|13.04|13.26|13.67|13.39|13.49|13.19|13.38|13.29|13.25|13.36|13.28|13.46|13.62|13.37
07110|942599|/equities/js-design-ord-a|SHANGHAICOMP||8.7|8.78|8.58|8.53|8.35|8.56|8.74|8.85|8.91|9.13|9.09|8.88|9.02|8.83|8.9|9.35|9.12|9.39|9.26|8.96|9.02|8.91|9.11|8.95||8.9|8.9|9.2|9.56|9.26|9.22|9.19|9.33|9.6|9.83|9.7|10.3|10.65|10.18|10.21|10.2|10|10.15|10.37|10.6|10.24|10.28|9.52|9.86|9.91||||9.8|10.23|10.39|10.31|10.33|9.49|9.5|9.78|9.1|8.71|7.92|7.99|7.94|8.11|8.14|8.28|8.24|||8.5|8.84|8.67|8.54|8.51|7.92|7.93|7.99|8.26|8.79|7.99|7.63|7.69|7.57|7.54|7.63|7.5|7.28|7.22|7.1|7.19|6.99|7.07|7.14|7.14|7|7.26|7.02|7.02|7|6.99|6.91|6.93|||||||6.85|6.41|6.45|6.19|6.52|6.74|6.85|6.96|7.15|7.22|7.25|7.02|6.96|6.74|7.15|7.06|7.13|7.24|7.24|7.24|7.26|7.15|7.24|7.22|7.3|7.39|7.36|7.55||7.6|7.55|7.46|7.43|7.43|7.51|7.64|7.61|7.7|7.76|7.96|8|7.96|8.02|7.97|7.82|8.02|8.05|8.02|8.2|8.25|7.96|8.02|8.18|7.97|8.03|8.29|7.93|7.91|7.93|7.87|7.8|7.9|7.93|7.94|7.87|7.89|7.88|7.87|7.83|7.69|7.58|7.65|7.66|7.74|7.72|7.85|7.89|7.55|7.4|7.55|7.55|7.57|7.75|7.69|7.81|7.97|7.97|7.9|8.24|||||||8.31|8.25|8.16|8.17|8.23|8.06|8.21|8.3|8.3|8.25|8.2|8.29|8.39|8.44|8.31|8.3|8.46|8.51|8.58|8.37|8.3|8.5|8.65|8.45|8.26|8.44|8.53|8.72|8.61|8.62|8.77|8.68|8.68|8.7|8.65|8.79|8.85|8.83|8.9|9.25|9.09|9.15|9.17|9.31|9.12
07111|100362|/equities/china-east-air-ss|SHANGHAICOMP/EMCONSGROWTH||3.9|3.93|3.73|3.84|3.84|3.82|3.84|3.99|4.01|4.04|4.01|3.98|3.97|3.9|3.94|3.94|3.94|3.97|3.98|3.97|3.95|3.94|3.97|3.96||3.96|3.95|3.98|3.99|3.97|3.95|3.96|3.95|3.96|3.99|3.95|3.96|4.05|3.99|4.01|3.94|3.79|3.82|3.83|3.81|3.82|3.82|3.79|3.83|3.82||||3.84|3.74|3.78|3.66|3.62|3.59|3.58|3.49|3.55|3.5|3.41|3.49|3.45|3.54|3.57|3.57|3.53|||3.6|3.67|3.71|3.64|3.65|3.64|3.67|3.68|3.71|3.79|3.8|3.75|3.79|3.72|3.68|3.67|3.74|3.68|3.62|3.64|3.67|3.68|3.71|3.75|3.81|3.78|3.84|3.81|3.84|3.88|3.86|3.78|3.8|||||||3.78|3.75|3.75|3.61|3.64|3.67|3.74|3.83|3.91|3.95|3.9|3.8|3.71|3.69|3.79|3.78|3.77|3.87|3.81|3.8|3.75|3.72|3.74|3.68|3.74|3.76|3.84|3.85||3.88|3.89|3.8|3.82|3.86|3.84|3.84|3.8|3.86|3.89|3.95|3.98|3.99|4.1|4.1|4.1|4.08|4.07|4.08|4.14|4.08|4.2|4.14|4.19|4.28|4.28|4.29|4.28|4.29|4.29|4.21|4.2|4.2|4.19|4.19|4.17|4.21|4.18|4.2|4.25|4.26|4.28|4.29|4.36|4.35|4.24|4.16|4.1|4.03|3.93|4.03|4.04|4.1|4.17|4.2|4.28|4.34|4.29|4.4|4.34|||||||4.4|4.42|4.39|4.44|4.44|4.47|4.51|4.55|4.54|4.53|4.54|4.48|4.44|4.36|4.26|4.29|4.32|4.38|4.4|4.36|4.34|4.37|4.38|4.33|4.32|4.36|4.36|4.42|4.39|4.55|4.64|4.65|4.64|4.71|4.75|4.87|4.76|4.8|4.79|4.81|4.83|4.8|4.86|4.89|4.82
07112|100803|/equities/china-enter|SHANGHAICOMP||2.61|2.54|2.49|2.48|2.46|2.53|2.53|2.62|2.59|2.55|2.47|2.49|2.52|2.49|2.44|2.54|2.54|2.63|2.65|2.65|2.7|2.65|2.69|2.7||2.73|2.66|2.71|2.77|2.71|2.76|2.76|2.87|2.89|3.1|3.21|3.23|3.26|3.16|3.15|3.32|3.02|2.9|2.85|2.86|2.94|2.82|2.79|2.86|2.85||||2.84|2.97|2.78|2.69|2.67|2.68|2.68|2.68|2.72|2.76|2.64|2.71|2.74|2.8|2.8|2.89|2.86|||2.95|2.99|2.96|2.93|2.94|2.93|3.05|2.98|2.98|3.04|3.04|3.03|3.08|3.08|3.06|3.09|3.22|3.01|2.98|3.01|3.03|3.01|3.06|3.12|3.15|3.11|3.2|3.14|3.18|3.18|3.15|3.17|3.11|||||||3.09|2.81|2.9|3.02|3.27|3.38|3.75|4.17|4.63|4.21|3.83|3.48|3.16|2.87|2.99|3|3.05|3.08|3.15|3.14|3.11|3.05|3.08|3.03|3.06|3.06|3.09|3.03||3.15|3.25|3.26|3.27|3.34|3.33|3.37|3.37|3.41|3.47|3.49|3.44|3.44|3.49|3.4|3.39|3.45|3.33|3.24|3.29|3.32|3.25|3.25|3.44|3.52|3.56|3.56|3.43|3.39|3.32|3.32|3.33|3.39|3.51|3.39|3.41|3.49|3.52|3.53|3.51|3.33|3.3|3.35|3.38|3.69|3.35|3.39|3.36|3.47|3.39|3.49|3.42|3.42|3.48|3.53|3.54|3.52|3.48|3.53|3.51|||||||3.59|3.64|3.62|3.62|3.72|3.73|3.7|3.65|3.62|3.75|3.73|3.7|3.73|3.75|3.62|3.75|3.74|3.65|3.74|3.72|3.83|4.26|4.21|4.1|3.94|3.77|3.89|3.94|3.9|3.98|4.04|4.02|3.98|3.95|3.94|3.99|3.94|3.9|3.9|4|4.02|4.02|3.81|3.91|3.69
07113|994508|/equities/china-film-co-ltd|SHANGHAICOMP||10.43|10.4|10.23|10.54|10.54|10.78|10.67|10.97|10.88|10.86|10.76|10.82|10.94|10.74|10.8|11.05|11|11.16|11.32|11.18|11.18|11.19|11.25|11.12||11.14|11.11|11.12|11.37|11.3|11.5|11.36|11.33|11.38|11.46|11.48|11.59|11.83|11.79|11.78|11.72|11.64|11.66|11.77|11.75|11.83|11.89|11.81|11.98|11.96||||11.9|12.39|12.04|11.74|11.82|11.88|11.9|11.8|11.9|11.91|11.63|11.9|11.68|11.84|11.68|11.94|11.87|||11.99|12.12|12.47|12.18|12.21|12.07|12.49|12.72|13.12|12.92|12.91|12.45|12.53|12.2|12.01|12.29|12.07|12.15|12.11|11.91|12.17|12.4|12.62|12.32|12.13|11.85|12.32|11.94|12.09|11.95|11.83|11.96|12.11|||||||12.1|11.97|11.48|10.79|11.39|11.24|11.68|11.71|12.28|12.11|12.44|11.4|11.16|10.98|11.83|11.62|11.63|11.99|11.97|11.91|11.89|11.41|11.77|11.7|11.9|12.08|12.21|12.13||12.24|11.98|11.63|11.74|12.03|11.89|12.54|12.48|12.79|12.73|12.96|12.98|13.02|13.22|13.21|12.84|13.04|12.82|12.5|12.85|12.69|12.3|12.21|12.35|12.32|12.39|12.52|12.66|12.7|12.68|12.6|12.7|12.7|12.45|12.48|12.36|12.5|12.8|12.64|12.8|12.28|12.16|12.01|11.96|12.05|12.34|12.1|11.99|11.88|11.68|11.93|12|12.02|12.25|12.29|12.39|12.5|12.55|12.61|12.67|||||||14.08|14.17|14.31|14.27|14.29|13.91|14.07|14.21|14.37|14.28|14.02|14.07|14.11|14.23|13.93|14.07|14.34|14.45|14.92|14.75|14.84|15.09|15.24|14.67|14.79|15.41|14.68|14.83|14.5|14.78|14.99|14.85|15.14|15.65|15.64|15.78|15.57|15.85|15.98|15.21|14.92|14.88|15.11|15.18|14.62
07114|101045|/equities/cn-first-heavy|SHANGHAICOMP||2.3|2.29|2.2|2.27|2.27|2.32|2.32|2.35|2.36|2.34|2.31|2.3|2.32|2.32|2.29|2.36|2.35|2.39|2.4|2.37|2.38|2.37|2.39|2.41||2.47|2.4|2.46|2.49|2.47|2.54|2.53|2.52|2.55|2.56|2.55|2.55|2.6|2.61|2.63|2.65|2.62|2.63|2.67|2.68|2.68|2.7|2.66|2.71|2.73||||2.67|2.72|2.7|2.63|2.64|2.63|2.69|2.73|2.7|2.74|2.68|2.8|2.7|2.72|2.66|2.68|2.69|||2.71|2.7|2.71|2.67|2.63|2.62|2.69|2.68|2.74|2.79|2.8|2.79|2.82|2.82|2.78|2.81|2.83|2.85|2.85|2.86|2.86|2.84|2.84|2.85|2.82|2.76|2.79|2.78|2.74|2.74|2.74|2.73|2.74|||||||2.78|2.8|2.6|2.39|2.51|2.57|2.62|2.78|2.84|2.84|2.85|2.72|2.61|2.59|2.71|2.71|2.74|2.78|2.8|2.81|2.81|2.79|2.8|2.81|2.87|2.89|2.91|2.91||2.88|2.89|2.85|2.83|2.86|2.88|2.88|2.86|2.88|2.89|2.92|2.94|2.93|2.94|2.91|2.88|2.9|2.91|2.91|2.96|2.94|2.9|2.9|2.94|2.95|2.94|2.96|2.93|2.97|2.99|2.95|2.95|2.97|2.96|2.94|2.91|2.93|2.93|2.94|2.94|2.9|2.89|2.93|2.92|2.94|2.95|2.93|2.93|2.89|2.84|2.91|2.91|2.94|2.99|2.99|2.99|3.02|2.99|2.99|3.07|||||||3.08|3.07|3.06|3.07|3.09|3.06|3.08|3.11|3.12|3.09|3.1|3.1|3.13|3.12|3.09|3.07|3.12|3.1|3.15|3.08|3.05|3.1|3.16|3.17|3.09|3.09|3.19|3.23|3.2|3.2|3.22|3.2|3.23|3.25|3.25|3.32|3.29|3.33|3.36|3.37|3.37|3.38|3.39|3.36|3.32
07115|100549|/equities/cn-fortune-lan|SHANGHAICOMP||1.07|1.03|1.01|1.06|1.05|1.09|1.11|1.19|1.08|1.08|1.06|1.07|1.07|1.08|1.05|1.05|1.06|1.12|1.13|1.14|1.17|1.14|1.16|1.15||1.16|1.14|1.17|1.18|1.17|1.2|1.18|1.22|1.2|1.25|1.26|1.34|1.41|1.38|1.36|1.43|1.3|1.22|1.2|1.22|1.25|1.19|1.18|1.25|1.26||||1.21|1.18|1.07|1.04|1.09|1.18|1.19|1.2|1.21|1.23|1.2|1.24|1.27|1.31|1.33|1.37|1.37|||1.39|1.42|1.4|1.39|1.4|1.39|1.44|1.42|1.42|1.47|1.46|1.46|1.48|1.48|1.47|1.48|1.53|1.48|1.47|1.41|1.43|1.42|1.42|1.46|1.48|1.45|1.56|1.42|1.43|1.41|1.41|1.37|1.38|||||||1.36|1.29|1.28|1.26|1.4|1.41|1.48|1.57|1.65|1.74|1.64|1.56|1.49|1.49|1.58|1.59|1.59|1.64|1.67|1.68|1.67|1.63|1.63|1.62|1.66|1.68|1.71|1.71||1.74|1.74|1.71|1.72|1.75|1.79|1.81|1.78|1.82|1.82|1.86|1.84|1.84|1.88|1.84|1.83|1.88|1.87|1.85|1.89|1.91|1.88|1.89|1.94|1.95|2.02|2.04|2.05|1.94|1.89|1.87|1.89|1.91|1.93|1.9|1.88|1.9|1.93|1.91|1.92|1.85|1.86|1.87|1.88|1.88|1.86|1.84|1.87|1.86|1.83|1.89|1.82|1.83|1.85|1.89|1.97|2.02|2|2.02|2.02|||||||2.18|2.15|2.16|2.19|2.23|2.2|2.19|2.19|2.2|2.22|2.19|2.23|2.22|2.23|2.22|2.24|2.29|2.23|2.29|2.27|2.28|2.41|2.47|2.36|2.21|2.2|2.25|2.31|2.33|2.37|2.45|2.45|2.41|2.43|2.49|2.51|2.52|2.53|2.58|2.7|2.7|2.66|2.66|2.72|2.53
07116|996065|/equities/china-galaxy-securities-co-ltd|SHANGHAICOMP||10.05|10.12|10.02|10.03|9.88|10.6|10.62|10.91|10.92|10.96|10.86|11.1|11.24|11.14|11.49|11.68|11.69|11.69|11.95|11.87|11.73|11.39|11.37|11.37||11.34|11.37|11.48|11.57|11.49|11.51|11.52|11.56|11.53|11.74|11.66|11.91|12.27|12.13|12.21|12.23|12|12|12.58|12.46|12.43|12.14|12.12|12.31|12.34||||12.45|12.69|12.31|11.19|11.29|11.33|11.3|11.19|11.29|11.25|11.04|11.27|11|11.09|11.17|11.48|11.53|||11.86|11.9|12.13|11.98|11.82|11.81|12.28|12.14|12.52|12.67|12.5|12.4|12.79|12.05|11.87|12.09|12.28|12.15|11.98|12.03|12.27|12.27|12.32|12.57|12.15|11.88|12.12|11.9|12.09|12.09|11.82|11.96|11.34|||||||11.56|11.2|11.16|10.44|10.9|11.35|11.63|11.7|11.92|12.1|11.89|11.4|10.83|10.7|11.04|11.24|11.17|11.39|11.27|11.18|11.45|11.27|11.43|11.48|11.74|11.83|11.96|11.78||12.05|12.08|11.79|11.63|11.82|11.91|11.93|12.03|12.5|12.5|12.45|12.37|12.41|12.53|12.42|12.24|12.59|12.56|12.79|12.85|12.59|12.51|12.37|12.38|12.6|12.7|12.71|12.85|13.04|13.16|13.43|13.53|13.74|13.6|13.02|13|12.93|13|12.95|12.85|12.01|12|12.1|12.13|12.12|12.33|12.33|12.18|12.6|11.9|11.66|11.25|11.55|11.33|10.92|11.08|11.26|10.81|10.83|10.83|||||||10.99|11.02|11.01|11.11|11.33|10.93|11.04|11.06|11.09|11.11|11.24|11.22|11.37|11.49|11.24|11.2|11.28|11.35|11.55|11.42|11.53|11.65|12.02|12.14|12.06|12.1|11.97|12.23|12.13|12.4|12.48|12.55|12.6|12.45|12.74|13.36|13.22|13.48|13.34|13.58|13.61|13.26|13.41|13.59|14.17
07117|100319|/equities/gezhouba|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07118|100511|/equities/merro-pharm|SHANGHAICOMP||0.96|0.87|0.79|0.82|0.91|0.96|0.99|0.9|0.84|0.76|0.69|0.71|0.78|0.71|0.79|0.88|0.98|1.07|1.09|1.09|1.12|1.12|1.17|1.16||1.21|1.22|1.36|1.38|1.25|1.39|1.38|1.39|1.39|1.4|1.41|1.41|1.46|1.45|1.48|1.5|1.49|1.46|1.47|1.46|1.48|1.5|1.48|1.52|1.53||||1.5|1.53|1.45|1.42|1.4|1.4|1.41|1.43|1.44|1.44|1.38|1.46|1.51|1.52|1.52|1.55|1.54|||1.57|1.55|1.56|1.52|1.51|1.49|1.53|1.54|1.57|1.59|1.59|1.59|1.62|1.6|1.54|1.54|1.56|1.54|1.51|1.52|1.52|1.53|1.54|1.56|1.56|1.53|1.61|1.55|1.53|1.5|1.49|1.46|1.47|||||||1.45|1.4|1.4|1.32|1.42|1.45|1.51|1.52|1.53|1.57|1.56|1.52|1.48|1.48|1.59|1.61|1.61|1.66|1.66|1.67|1.67|1.64|1.63|1.62|1.67|1.68|1.69|1.7||1.72|1.72|1.68|1.67|1.69|1.69|1.71|1.7|1.74|1.75|1.79|1.79|1.8|1.84|1.82|1.81|1.83|1.84|1.83|1.85|1.86|1.86|1.86|1.89|1.87|1.9|1.93|1.87|1.9|1.89|1.9|1.88|1.9|1.9|1.89|1.86|1.88|1.91|1.92|1.94|1.91|1.92|1.94|1.92|1.94|1.91|1.9|1.89|1.82|1.78|1.85|1.92|2.04|2.05|2.06|2.06|2.06|2.04|2.04|2.04|||||||2.04|2.04|2.05|2.05|2.07|2.05|2.06|2.07|2.07|2.07|2.06|2.06|2.06|2.07|2.05|2.05|2.07|2.06|2.09|2.06|2.05|2.06|2.08|2.05|2.04|2.04|2.04|2.06|2.06|2.06|2.09|2.08|2.08|2.08|2.07|2.13|2.12|2.15|2.17|2.2|2.23|2.24|2.25|2.23|2.19
07119|101050|/equities/hainan-rubber|SHANGHAICOMP||4.57|4.56|4.44|4.54|4.51|4.69|4.66|4.65|4.68|4.6|4.55|4.55|4.6|4.64|4.52|4.67|4.7|4.69|4.76|4.75|4.93|4.89|5.14|5.13||5.5|5.16|5.06|5.1|4.98|5.08|5.24|5.11|5|4.77|4.75|4.69|4.8|4.9|5.02|4.87|4.84|4.81|4.83|4.82|4.82|4.85|4.76|4.81|4.74||||4.63|4.95|4.91|4.81|4.86|4.78|5|5.09|5.05|4.94|4.88|5.02|5.05|5.08|5.12|5.22|5.18|||5.11|5.05|5.11|5.09|5.03|4.9|4.99|4.91|4.97|5.25|5.2|5.08|5.34|4.85|4.57|4.53|4.53|4.51|4.56|4.44|4.44|4.46|4.46|4.48|4.47|4.4|4.46|4.33|4.37|4.39|4.35|4.32|4.34|||||||4.36|4.32|4.09|3.94|4.03|4.11|4.11|4.14|4.14|4.24|4.14|4.05|3.95|3.92|4.06|4.09|4.08|4.16|4.19|4.16|4.14|4.1|4.11|4.12|4.22|4.24|4.27|4.33||4.24|4.2|4.16|4.15|4.16|4.21|4.19|4.19|4.18|4.2|4.28|4.29|4.27|4.29|4.28|4.27|4.31|4.31|4.3|4.35|4.35|4.36|4.37|4.41|4.39|4.42|4.44|4.42|4.46|4.47|4.47|4.5|4.49|4.47|4.45|4.42|4.44|4.46|4.49|4.51|4.48|4.45|4.45|4.48|4.45|4.49|4.46|4.48|4.41|4.36|4.51|4.55|4.63|4.68|4.68|4.71|4.69|4.52|4.52|4.53|||||||4.57|4.55|4.59|4.63|4.67|4.64|4.69|4.7|4.7|4.78|4.72|4.67|4.68|4.67|4.62|4.68|4.72|4.76|4.9|4.83|4.53|4.54|4.56|4.56|4.48|4.42|4.38|4.43|4.4|4.45|4.5|4.46|4.48|4.51|4.58|4.66|4.66|4.72|4.67|4.68|4.7|4.69|4.71|4.71|4.64
07120|942810|/equities/china-hi-tech|SHANGHAICOMP||3.96|4|3.9|4|3.93|4.06|3.99|4.13|4.07|4|3.99|3.98|4.04|3.96|3.94|4.15|4.35|4.11|4.14|4.07|4.12|4.11|4.2|4.06||4.05|3.97|4.32|4.41|4.48|4.57|4.51|4.6|4.54|4.59|4.6|4.65|4.86|4.73|4.84|4.86|4.83|4.76|4.84|4.74|4.83|4.81|4.77|4.83|4.81||||4.84|4.78|4.67|4.59|4.6|4.65|4.54|4.42|4.52|4.61|4.32|4.51|4.72|4.79|4.73|4.86|4.81|||4.97|4.98|5.04|4.91|4.92|4.81|5.09|5.27|5.55|5.3|5.42|5.05|5.1|4.98|4.96|5.03|5.01|4.95|4.83|4.82|4.89|4.85|4.98|5.03|4.95|4.82|5.06|4.92|4.85|4.73|4.73|4.45|4.52|||||||4.11|3.76|4.01|4.26|4.73|4.94|5.11|5.27|5.56|5.57|5.54|5.25|4.96|4.92|5.26|5.32|5.4|5.52|5.58|5.58|5.67|5.57|5.67|5.63|5.68|5.8|5.77|5.7||5.65|5.6|5.54|5.52|5.62|5.77|6.01|5.99|6.18|6.28|6.47|6.59|6.9|6.81|6.19|6.1|6.35|6.3|6.28|6.31|6.37|5.79|5.78|5.82|5.78|5.81|5.88|5.89|5.89|5.91|5.82|5.78|5.77|5.8|5.75|5.64|5.69|5.78|5.74|5.69|5.53|5.51|5.51|5.49|5.51|5.49|5.52|5.51|5.37|5.21|5.37|5.41|5.44|5.62|5.63|5.74|5.79|5.72|5.75|5.8|||||||5.68|5.54|5.56|5.57|5.65|5.58|5.62|5.68|5.72|5.68|5.64|5.71|5.79|5.84|5.83|5.77|5.84|5.87|5.92|5.9|5.76|5.84|5.87|5.71|5.58|5.68|5.69|5.74|5.69|5.73|5.85|5.78|5.89|6.02|5.97|6.09|6.07|6.19|6.19|6.23|6.23|6.18|6.22|6.2|6.14
07121|100429|/equities/china-animal|SHANGHAICOMP||6.84|6.93|6.67|7.02|7.04|7.27|7.26|7.5|7.51|7.65|7.49|7.52|7.79|7.65|7.68|7.9|7.91|8.07|8.23|8.17|8.17|8.18|8.3|8.34||8.38|8.27|8.48|8.63|8.51|8.77|8.84|8.91|8.95|9.14|9.25|9.3|9.61|9.75|9.78|9.65|9.09|9.11|9.19|9.2|9.18|9.25|9.04|9.06|9.03||||8.82|8.77|8.52|8.57|8.59|8.6|8.55|8.36|8.43|8.5|8.24|8.51|8.65|8.64|8.89|9.77|9.65|||9.95|9.82|9.73|9.38|9.34|9.27|9.55|9.38|9.58|9.93|9.63|9.48|9.47|9.51|9.41|9.48|9.51|9.39|9.23|9.25|9.36|9.4|9.53|9.54|9.58|9.4|9.72|9.68|9.39|9.31|9.31|9.25|9.24|||||||9.27|8.97|8.52|7.98|8.63|9.02|9.17|9.62|10.02|10.15|10.3|9.88|9.7|9.88|10.5|10.63|10.81|11.23|11.45|11.41|11.61|11.33|11.46|11.52|11.98|12.12|12.14|12.1||11.86|11.86|11.92|11.84|11.98|11.68|11.79|11.69|11.86|11.83|11.81|11.85|11.47|11.48|11.48|11.31|11.45|11.44|11.38|11.56|11.47|11.53|11.52|11.6|11.45|11.33|11.28|11.24|11.33|11.25|11.25|10.8|10.96|10.9|10.9|10.85|10.88|11.01|11.07|11.03|11.02|11.02|11.14|11.1|11.02|10.92|10.54|10.48|10.38|10.21|10.42|10.59|10.68|10.94|11.13|11.14|11.23|11.17|11.1|11.17|||||||11.29|11.37|11.12|11.28|11.26|11.21|11.43|11.53|11.59|11.76|11.47|11.52|11.67|11.68|11.43|11.49|11.65|11.7|11.78|11.64|11.58|11.61|11.57|11.44|11.39|11.35|11.19|11.44|11.46|11.71|11.95|11.7|11.64|11.61|11.69|12.05|11.96|12.01|12.03|12.14|12.29|12.07|12.23|12.34|12.28
07122|101130|/equities/cits|SHANGHAICOMP/EMCONSGROWTH||67.75|67.33|63.35|63.15|63.1|65.73|64.75|67.98|61.81|62.5|62.49|62.95|64.41|63|64.48|64.66|65.36|67.51|69.29|68.78|69.28|70.8|71.23|71.05||72.6|72.41|73.34|73.41|70.47|71|71.39|72.75|72.48|73.41|73.66|75.81|78.01|77.41|78.22|76.49|73.79|73.43|73.68|73.47|74.03|74.38|73.36|75.72|76.26||||74.9|76.42|74.26|71.93|72.29|71.72|72.54|72.35|76.41|77.17|75.85|77.33|75.98|78.24|79.03|82.01|81.87|||84.5|85.69|87.5|85.42|86.18|83.18|85.06|84.81|84.31|86.55|87.53|87.5|89.68|89.35|88.05|87.34|87.62|84.89|81.37|82.3|84.85|85|85.13|86.65|87.1|85.23|86.19|85.64|87.58|87.51|86.86|84.53|85.29|||||||84.45|84|82.7|77.87|78.52|80.95|79.81|82.25|84.92|85.62|86.9|81.93|81.15|81.97|84.01|84|79|82.4|82.25|80.81|82.07|81.7|80.22|75.4|77.02|78.6|80.43|80.6||83.69|85.02|78.37|78.85|79.61|79.1|79.75|75.83|76.89|76.46|78.19|78.5|78.9|82.14|82.4|82.3|82.88|84.48|84|86.6|87.9|89.15|89.5|91|90.89|92|93.84|93.27|95.03|94.46|93.58|94.36|96.15|95.24|95.12|94.4|95.98|96.3|95.61|96.19|94.58|92.73|93.84|94.6|95.42|93.9|89.62|90.21|90.2|90.07|92.36|92.83|94.25|95.93|94.88|97.18|101.06|100.23|100.87|100.4|||||||105.97|107.5|106.83|107.72|109.3|105.95|109.6|109.68|111.78|106.06|105.45|107.52|109|110.23|108.4|110.24|113|114.5|115.92|109.35|108.92|111.4|112.15|109.78|107.5|111.95|110.34|113.09|116|114.09|120.03|116.81|116.1|118.28|120.5|122.62|123.47|123.85|124.96|125.86|124.13|122.94|123.64|125.77|125.97
07123|100408|/equities/fiber-glass|SHANGHAICOMP||10.5|10.53|10.21|10.09|10.53|10.7|10.58|10.73|10.84|11.29|11.05|11.13|11.19|10.91|10.7|10.75|10.62|10.98|11.09|10.99|11.13|11.08|11.58|11.51||11.62|11.57|11.57|11.56|11.44|11.46|11.7|11.86|11.98|12.11|12.48|12.71|12.62|12.51|12.67|12.58|12.68|12.5|12.66|13.02|13.07|12.65|12.51|12.83|12.47||||11.93|12.02|11.92|11.98|12.08|12.16|12.55|12.05|11.84|11.36|11.12|11.38|10.49|10.72|10.75|10.92|10.76|||11.17|11.13|11.2|10.78|10.47|10.5|10.83|10.37|9.74|9.84|10.02|10.1|10.26|10.18|9.99|10.12|10.32|9.87|9.77|9.86|9.9|9.9|9.98|10.02|10.02|9.86|9.94|9.9|9.99|10|9.94|9.88|9.85|||||||9.74|9.7|9.38|8.73|9.03|9.28|9.18|9.18|9.6|9.56|9.54|9.03|8.75|8.72|9|9|8.96|9.33|9.41|9.41|9.4|9.33|9.35|9.3|9.46|9.58|9.75|9.78||9.83|9.88|9.6|9.55|9.7|9.61|9.68|9.53|9.74|9.86|10.03|10.07|10.1|10.24|10.12|10.08|10.14|10.31|10.5|10.65|10.9|11.07|11.18|11.34|11.32|11.4|11.48|11.31|11.5|11.48|11.38|11.74|11.65|11.5|11.56|11.64|11.72|11.66|11.77|11.93|11.73|11.52|11.69|11.57|11.48|11.65|11.63|11.71|11.57|12.32|12.56|12.65|13|13.05|13.04|13.08|13.95|13.64|13.47|13.58|||||||13.5|13.75|13.7|13.89|14.02|13.81|14.07|14.1|14.02|13.99|14.01|14.02|14.04|14.19|14.19|14.29|14.41|14.51|14.47|14.37|13.96|14.07|14.15|13.95|13.86|13.91|13.9|14.18|14.13|14.3|14.31|14.42|14.43|14.38|14.32|14.66|14.72|14.7|14.58|14.58|14.8|14.89|14.81|14.84|14.9
07124|1009372|/equities/china-kings-resources-group-co-ltd|SHANGHAICOMP||26|27.16|26.54|26.7|26.1|26.66|26.69|27.19|27.54|28.28|27.93|27.69|29.01|28.17|27.74|28.6|28.6|28.68|30.01|29.72|29.23|30.1|30|30.56||30.89|31.07|31.5|32.15|31.9|32.38|32.33|32.56|31.56|31.87|31.67|31.97|32.86|33|33.5|33.5|33.14|33.58|34.97|34.18|34.23|34.99|34.73|35.6|32.81||||33.28|32.41|32|29.62|30|29.79|31.25|30.82|30.47|30.96|30.45|31.45|31.55|31.28|31.34|32.07|31.6|||32.38|32.18|31.24|30.43|30.28|29.55|30.29|29.8|30.33|30.8|31.34|31.36|30.93|30.86|29.65|29.66|29.41|30.35|27.98|28|28.03|28.04|28.18|28.4|27.8|27.38|27.19|27|26.65|26.68|26.69|27.29|26.32|||||||26.14|25.69|23.89|21.72|22.16|23.04|23.79|24.6|24.94|25.75|26.2|25.26|24.11|23.04|24.39|24.63|24.67|25.27|25.82|26.05|25.63|25.17|25.17|25.28|26.38|26.84|27.01|26.99||27.15|26.77|25.91|25.35|25.85|25.88|25.54|25.12|25.53|25.61|25.81|26.07|26.25|26.68|26.74|26.41|26.75|27.14|26.9|27.08|27.62|27.74|28.27|28.4|28.36|28.49|28.57|27.98|28.6|28.85|29.15|29.39|29.63|29.24|29.09|29.11|29.41|29.64|29.87|29.6|29.32|29.45|30.15|31|31.34|31.06|30.55|31|31|29.35|31.09|31.86|33.25|33.43|33.19|33.88|33.85|33.1|34.17|32.56|||||||29.6|29.01|27.83|27.85|27.92|27.18|27.52|27.97|28.45|28.26|28.25|27.52|27.53|27.43|27.36|27.82|28.09|26.88|27.27|26.39|25.78|25.85|25.86|24.7|24.8|25.27|25.17|24.52|24|25.22|25.3|25.73|25.14|25.15|24.31|24.67|25.9|26.1|24.91|25.16|25.32|24.9|24.86|25.22|25.36
07125|100874|/equities/cec-corecast|SHANGHAICOMP||17.94|18.12|17.87|17.99|17.83|18.43|18.19|18.89|19.24|19.48|19.63|19.02|19.2|18.86|19.09|19.81|20.36|20.76|20.42|20.31|20.09|20.78|20.62|20.25||20.4|19.87|19.98|19.52|19.42|19.21|18.89|18.78|18.72|19.08|19.62|20.57|19.68|20.08|20.42|20.34|20.33|20.13|20.37|20.99|21.57|21.99|21.11|21.72|21.26||||20.81|21.72|21.99|21.78|22.1|21.8|22.87|20.79|20.57|20.55|19.99|21.24|20.5|20.67|20.73|20.87|20.53|||20.96|21.58|21.7|21.48|20.79|20.53|21.57|22.04|22.48|23.02|23.22|23.13|23.2|23|22.74|23.31|22.92|22.78|22.07|21.78|22.49|22.94|22.42|22.46|22.13|21.17|21.9|21.29|21.83|20.97|20.56|20.44|20.67|||||||20.79|20.32|18.72|17.16|18.47|19.32|19.51|20.33|21.01|21.2|21.52|20|19.43|19.3|20.76|21.12|21.56|22.63|23.3|24.73|24.36|23.57|23.6|24.25|25.03|26.23|26.4|27.19||24.95|24.59|24.83|25.2|24.83|23.96|22.38|22.09|22.77|23|23.17|23.62|23.31|24|23.65|23.45|22.97|22.98|22.69|23.51|22.89|22.85|22.91|23.05|22.74|22.77|23.03|22.94|23.11|23.34|22.95|22.79|22.77|22.97|22.67|22.15|22.15|22|22.02|22|21.48|21.19|21.4|21.4|21.27|21.28|21.21|20.88|20.68|20.59|21.06|21.11|21.17|21.96|22.18|22.11|22.96|22.8|23.07|23.26|||||||23.02|22.85|22.92|23.02|23.18|22.87|23.14|23.26|23.5|23.97|23.85|23.71|24.23|24.13|24.04|23.52|23.37|23.05|23.15|22.85|23.19|23.5|23.54|22.92|23.03|23.62|23.93|23.95|23.75|23.84|23.99|23.52|24.51|24.62|24.23|24.48|24.28|25|25.39|25.4|25.23|25.25|25.63|26.44|26.4
07126|1162087|/equities/china-master-logistics|SHANGHAICOMP||8.94|8.95|8.74|8.72|8.64|8.8|8.72|8.93|8.98|9.22|9.3|9.13|9.28|9|8.83|9.29|9.09|9.32|9.3|9.24|9.35|9.31|9.46|9.39||9.51|9.28|9.49|9.93|10.03|10.05|9.83|9.82|9.88|10.19|9.73|9.89|9.89|10.17|10.29|10.22|10.11|10.07|10.37|11.23|11.21|11.27|10.73|10.86|10.8||||10.27|10.42|10.54|10.66|10.35|9.9|9.6|9.89|9.57|9.45|8.96|9.65|9.49|9.33|9.39|9.25|10.28|||11.42|10.38|9.44|9.4|9.34|8.49|8.59|8.59|8.77|8.94|8.95|8.77|8.72|8.57|8.46|8.49|8.41|8.28|8.17|8.15|8.15|8.04|8.26|8.15|8.19|7.92|8.65|8.47|8.26|8.15|8.1|8.04|8.07|||||||7.58|6.97|7.21|7.05|7.83|8.26|8.52|8.95|9.33|9.7|9.43|9.26|8.82|8.84|9.46|9.66|9.87|10.11|10.28|10.26|10.32|10.25|10.34|10.14|10.32|10.63|10.5|10.66||10.34|10.25|10.37|10.59|10.31|11.32|11.25|12.5|11.96|10.87|9.88|9.94|9.77|9.84|9.68|9.59|9.82|9.9|9.84|9.96|9.93|9.96|9.94|9.93|9.81|9.82|9.85|9.7|9.72|9.8|9.75|9.74|9.82|9.83|9.87|9.78|9.7|9.71|9.74|9.73|9.65|9.67|9.68|9.63|9.57|9.5|9.48|9.45|9.28|8.99|9.22|9.21|9.27|9.43|9.44|9.32|9.51|9.42|9.47|9.46|||||||9.66|9.63|9.58|9.63|9.65|9.68|9.7|9.72|9.71|9.71|9.67|9.7|9.7|9.61|9.59|9.54|9.53|9.56|9.58|9.38|9.26|9.38|9.41|9.27|9.02|9.06|9.16|9.3|9.45|9.62|9.54|9.43|9.41|9.33|9.3|9.44|9.27|9.32|9.31|9.39|9.43|9.47|9.52|9.6|9.57
07127|100670|/equities/cn-national-me|SHANGHAICOMP||30.6|30.89|30.2|30.58|30.25|30.73|30.11|30.56|31.07|31.55|30.79|30.7|31.3|31.38|30.93|31.21|31.35|31.89|32|32.3|32.69|32.4|33.49|34.12||34.38|35.31|34.8|35.07|34.18|34|34.34|34.4|34.51|35.21|34.67|34.53|34.55|35.27|35.71|35.49|35.86|36.5|36.47|36.96|36.34|36.25|35.26|36.13|35.48||||34.75|34.66|34.94|34.83|34.64|34.88|35.11|35.78|35.38|35.46|34.96|34.97|33.4|33.51|33.23|33.56|33.33|||33.9|33.55|33.08|33|31.77|31.94|31.38|31.25|31.35|31.55|29.68|29.93|30.55|30.36|30.36|30.62|30.58|30.47|30.41|30.2|30.6|31.12|31.71|31.68|31.5|30.96|31.46|31.4|31.77|31.87|31.36|31.94|31.2|||||||31.5|31.97|30.49|28.91|28.29|28.69|29.89|30.19|30.98|30.71|30.92|28.3|27.97|27.97|29.14|29.84|29.09|29.62|29.8|29.39|29.38|29.45|29.48|29.02|29.34|29.95|29.49|28.98||28.62|28.5|28.49|28.2|28.43|28.18|28.25|28.37|28.29|28.42|28.48|28.41|29.31|29.19|28.87|28.17|28.68|29.52|29.94|30.17|30.56|30.55|29.71|29.67|29.4|29.57|29.37|29|29.15|29.08|28.77|28.57|28.84|28.82|28.73|28.96|28.53|28.68|28.29|28.62|28.34|28.4|28.88|28.78|28.9|27.71|27.29|27.25|29.68|29.8|30.3|30.64|31.31|31.62|31.64|31.86|31.61|32.23|31.98|32.43|||||||33.15|33.1|32.24|32.26|31.16|32.75|33.28|33.63|32.78|33.37|32.85|32.66|32.78|32.8|31.37|31.65|31.96|32.36|32.33|32.62|32.55|32.31|32.08|32.06|31.17|31.13|31.83|31.91|32.02|32.94|34.02|34.18|34.17|33.3|32.78|32.55|32.5|32.36|31.86|32.89|33.65|32.38|32.3|33.28|33.5
07128|100325|/equities/china-meheco|SHANGHAICOMP||10.15|10.16|9.97|10.03|9.97|10.22|10.05|10.2|10.24|10.29|10.12|10.1|10.29|10.14|10.13|10.4|10.38|10.6|10.66|10.66|10.69|10.64|10.79|10.75||10.73|10.63|10.83|10.95|10.7|10.86|10.85|10.81|10.82|10.94|10.87|10.85|11.12|11.1|11.17|11.19|11.14|11.25|11.43|11.34|11.33|11.4|11.29|11.37|11.32||||11.12|11.38|10.98|10.9|10.93|10.87|11.01|11.18|11.17|11.31|11.07|10.8|10.57|10.71|10.74|10.94|10.85|||11.03|11.03|11.13|11.01|10.84|10.83|10.91|10.96|11.1|11.3|11.35|11.31|11.42|11.3|11.32|11.27|11.4|11.23|11.12|11.01|11.22|11.31|11.51|11.32|11.33|11.22|11.47|11.39|11.4|11.41|11.35|11.47|11.2|||||||11.26|11.37|11.02|10.25|10.42|10.78|10.5|10.74|11.24|11.46|11.2|10.18|10.02|9.94|10.38|10.49|10.62|10.74|10.74|10.7|10.75|10.62|10.75|10.81|11.03|11.15|11.2|11.15||11.17|11.1|10.91|10.93|11.08|11.04|11.16|11.13|11.22|11.34|11.45|11.69|11.8|11.68|11.63|11.5|11.6|11.75|11.75|12|12.07|12.02|11.87|12.15|12.11|12.35|12.27|12.08|12.16|12.15|12.05|11.93|12.08|12.04|12.02|12.1|12.02|12.21|12.11|12.09|11.83|11.78|11.88|11.94|11.9|11.85|11.5|11.46|11.38|11.2|11.59|11.58|12.12|12.4|12.54|12.62|12.46|12.31|12.16|12.41|||||||12.38|12.4|12.24|12.38|12.29|12.12|12.32|12.41|12.39|12.37|12.29|12.29|12.38|12.4|12.19|12.19|12.35|12.44|12.52|12.44|12.51|12.41|12.46|12.33|12.16|12.31|12.28|12.39|12.79|13|13.58|13.6|13.93|13.55|13.48|13.24|13.44|13.22|13.01|13.16|13.21|12.97|13.1|13.16|13.17
07129|101128|/equities/merchants-ship|SHANGHAICOMP||8.01|8.27|8.14|8.47|8.49|8.8|8.6|8.39|8.57|8.73|8.45|8.15|8.31|8.4|8.47|8.57|8.66|8.36|8.36|8.28|8.42|8.67|8.73|8.68||9.3|8.99|8.84|9.07|9.08|8.87|9.1|9.4|9.53|9.3|9.12|9.1|9.07|9.37|9.48|9.15|9.18|9.83|9.45|9.47|9.14|9.09|8.82|8.53|8.65||||8.53|8.28|8.58|8.55|8.55|8.48|8.79|8.87|8.6|8.72|8.49|8.63|8.45|7.97|8.06|7.98|7.99|||8.22|8.19|7.96|7.96|7.71|7.74|7.78|7.7|7.67|7.81|7.81|7.65|7.76|7.51|7.39|7.21|7.31|7.51|7.53|7.52|7.45|7.59|7.68|7.21|7.2|6.79|6.86|6.87|6.94|7.12|7|6.99|7.13|||||||6.7|6.75|6.54|6.33|6.33|6.37|6.53|6.53|6.71|6.74|6.62|6.5|6.38|6.3|6.43|6.58|6.58|6.72|6.67|6.45|6.37|6.26|6.27|6.49|6.46|6.46|6.32|6.05||5.88|5.9|6|5.87|5.85|6.05|5.94|5.87|5.88|5.95|5.63|5.67|5.74|5.84|5.86|5.75|5.8|5.88|5.93|6.08|5.99|6.01|6.01|6.02|6.07|5.92|6|5.92|6|5.99|6.12|6.15|6.15|6.16|6.18|6.21|6.21|6.28|6.37|6.48|6.59|6.52|6.43|6.43|6.42|6.31|6.26|6.43|6.27|6.17|6.37|6.39|6.57|6.56|6.64|6.24|6.29|6.26|6.35|6.43|||||||6.43|6.55|6.65|6.7|6.74|6.62|6.17|6.11|6.09|5.98|5.93|5.83|5.82|5.88|5.83|5.82|5.89|6.12|6.29|6.12|5.89|6.07|6.22|6.18|6.07|6.12|6.15|6.1|6.04|6.28|6.24|6.12|6.21|6.25|6.23|6.52|6.26|6.24|6.29|6.34|6.35|6.41|6.59|6.39|6.41
07130|101021|/equities/china-merchant|SHANGHAICOMP||14.18|14.13|13.96|13.82|13.61|13.68|13.77|13.93|13.76|13.76|13.91|14.21|14.23|14.15|14.23|14.26|14.21|14.27|14.37|14.33|14.18|14.06|14.03|14.08||14.16|14.2|14.27|14.21|14.12|14.19|14.25|14.24|14.25|14.37|14.25|14.39|14.65|14.65|14.66|14.71|14.6|14.59|14.88|14.85|14.75|14.65|14.59|14.71|14.66||||14.64|14.91|15.24|14.42|14.29|14.29|14.39|14.29|14.22|14.03|13.81|13.88|13.49|13.63|13.61|13.88|13.9|||14.15|14.14|14.13|13.96|13.84|13.82|13.86|13.87|14|14.16|14.05|14.04|14.24|14.03|13.92|14.04|14.19|14.17|13.97|13.96|14.07|14.14|14.03|14.06|14.1|13.93|14.05|13.94|14.12|14.17|14.1|14.14|13.81|||||||13.94|13.88|13.99|13.56|13.22|13.36|13.37|13.43|13.48|13.52|13.43|13.24|12.83|12.88|13.03|13.13|13|13.1|12.91|12.95|13.14|13.13|13.17|13.18|13.47|13.48|13.6|13.56||13.64|13.66|13.53|13.37|13.45|13.47|13.42|13.56|13.86|13.84|13.87|13.94|14.06|14.24|14.24|14.06|13.85|13.75|13.89|14.06|14.09|14.07|14|14.05|14.09|14.19|14.26|14.28|14.31|14.3|14.32|14.36|14.43|14.39|14.3|14.28|14.27|14.29|14.4|14.4|14.05|14|14.06|14.14|14.05|14.1|14.02|13.99|13.91|13.62|13.89|13.88|13.96|14|13.85|13.88|13.97|13.86|13.86|13.91|||||||13.98|14.05|14.04|14.02|14.16|13.87|13.94|14.01|14.01|14|14.01|13.94|14.15|14.15|14.04|14.04|14.16|14.23|14.33|14.23|14.21|14.42|14.63|14.82|14.46|14.45|14.34|14.57|14.46|14.93|15.06|15.19|15.11|15.03|15.01|15.51|15.38|15.38|15.37|15.5|15.25|14.88|14.86|14.96|14.98
07131|101168|/equities/china-molybden|SHANGHAICOMP||8.76|9.05|8.78|9.09|8.92|9.09|8.82|8.63|8.54|8.66|8.5|8.19|8.3|8.33|8.25|8.33|8.45|8.4|8.14|8.19|8.28|8.1|8.25|8.13||8.41|8.27|8.03|8.4|8.17|8.34|8.34|8.76|8.54|8.54|8.18|8.17|8.21|8.42|8.94|8.69|8.67|9.13|9.46|9.26|9.2|9.04|8.83|8.83|8.83||||8.98|9.01|9.28|8.87|8.85|8.6|9.19|9.48|9.47|9.04|8.85|9.16|8.96|8.7|8.74|8.48|8.64|||8.74|8.34|8.25|8.32|8.17|7.89|7.78|7.82|7.48|7.74|7.59|7.69|7.82|7.74|7.19|6.8|6.4|6.77|6.75|6.62|6.36|6.34|6.28|6.23|6.15|6.01|6.12|6.13|6.35|6.14|6|6.03|5.97|||||||5.68|5.57|5.59|5.47|5.43|5.47|5.37|5.43|5.48|5.5|5.42|5.22|5.09|5.02|5.19|5.24|5.23|5.35|5.34|5.32|5.29|5.29|5.35|5.32|5.27|5.2|5.25|5.29||5.2|5.16|5.08|4.92|4.93|4.9|4.84|4.71|4.68|4.66|4.77|4.71|4.72|4.84|4.86|4.9|4.95|5.02|4.94|5.17|5.28|5.21|5.25|5.25|5.25|5.28|5.32|5.3|5.36|5.3|5.25|5.26|5.37|5.22|5.23|5.15|5.2|5.18|5.27|5.31|5.41|5.37|5.43|5.54|5.62|5.43|5.35|5.34|5.31|5.15|5.38|5.52|5.62|5.74|5.78|5.78|5.91|5.84|5.89|5.98|||||||5.91|6.01|6.08|6.08|6.09|6.14|6.23|6.3|6.25|6.35|6.26|6.15|6.17|6.19|6.08|6.16|6.25|6.18|6.17|5.94|5.73|5.78|5.77|5.73|5.8|5.85|5.69|5.82|5.64|5.67|5.8|5.79|5.84|5.87|5.95|6.09|6.13|6.14|6.11|6.1|6.1|6.16|6.25|6.17|6.03
07132|101049|/equities/cn-chemical|SHANGHAICOMP||7.44|7.8|7.6|7.67|7.73|7.82|7.79|7.89|7.91|8.24|8.24|8|8.06|7.98|8|8.18|8.12|8.15|8.08|7.85|8.02|8.03|8.03|8.02||8.49|8.46|8.52|8.61|8.36|8.18|8.3|8.45|8.4|8.21|8.04|8.01|8.01|7.99|7.83|7.81|8.01|7.8|7.93|7.91|7.62|7.6|7.31|7.27|7.2||||6.9|6.95|6.97|6.95|7|6.86|7.08|7.13|7.04|7.05|6.87|7.04|6.56|6.67|6.55|6.63|6.67|||6.78|6.76|6.79|6.75|6.66|6.54|6.69|6.62|6.67|6.78|6.82|6.82|6.94|6.92|6.85|6.84|6.9|6.99|7.03|7.01|7.15|7.03|7.02|7.13|6.98|6.8|6.95|6.82|6.97|6.81|6.68|6.64|6.51|||||||6.4|6.34|6.26|5.91|6.15|6.19|6.4|6.56|6.66|6.6|6.56|6.21|5.87|5.78|6.03|5.99|5.99|6.14|6.19|6.17|6.16|6.15|6.24|6.21|6.34|6.36|6.43|6.36||6.36|6.36|6.21|6.14|6.19|6.21|6.16|6.12|6.15|6.18|6.23|6.23|6.26|6.4|6.38|6.35|6.44|6.52|6.52|6.68|6.67|6.62|6.59|6.71|6.72|6.86|6.93|6.89|6.94|6.92|6.93|6.95|7.03|6.97|6.98|6.91|6.97|6.92|6.98|7.04|6.96|6.9|6.94|7|7.05|7.36|7.28|7.19|7.07|6.91|7.17|7.22|7.38|7.54|7.65|7.66|7.85|7.64|7.66|8.04|||||||7.78|7.77|7.59|7.68|7.75|7.62|7.69|7.7|7.65|7.65|7.71|7.75|7.79|7.87|7.81|7.81|7.9|7.99|8.12|7.92|7.78|7.77|7.88|7.79|7.58|7.49|7.89|8.09|7.97|8.03|8.27|8.2|8.22|8.27|8.19|8.41|8.43|8.47|8.48|8.67|8.58|8.53|8.65|8.67|8.45
07133|954957|/equities/china-national-nuclear-power-co-ltd|SHANGHAICOMP||11.22|11.46|11.24|11.46|11.35|10.89|10.93|10.91|11|10.93|10.66|10.41|10.55|10.52|10.54|10.38|10.38|10.25|10.15|10.03|10.04|10.43|10.34|10.28||10.4|10.15|10.17|10.13|10.03|9.58|9.67|9.78|9.8|9.55|9.39|9.48|9.47|9.39|9.37|9.19|9.05|9.07|9.26|9.28|9.16|9.13|9.09|9.11|9.22||||9.24|9.1|9.28|9.34|9.43|9.17|9.41|9.43|9.47|9.6|9.47|9.56|9.28|9.39|9.44|9.27|9.55|||8.91|8.89|8.88|9.19|8.95|8.87|8.82|8.79|8.84|8.67|8.62|8.51|8.68|8.55|8.67|8.69|8.66|8.98|9.27|9.02|8.97|9.01|8.96|8.55|8.68|8.5|8.49|8.47|8.76|8.79|8.68|8.8|8.62|||||||8.22|8.19|8.35|8.36|8.26|8.2|8.29|8.3|8.28|8.26|8.24|7.98|7.76|7.71|7.89|7.94|7.95|7.97|7.96|7.97|7.88|7.98|8|7.93|7.93|7.97|7.95|7.68||7.5|7.39|7.48|7.43|7.43|7.37|7.35|7.37|7.32|7.35|7.2|7.29|7.3|7.34|7.18|7.04|6.98|6.96|7.03|7.11|7.1|7.03|6.89|6.97|7.02|6.99|7.01|7.03|7.08|7.07|7.06|7.11|7.13|7.15|7.14|7.26|7.23|7.22|7.18|7.2|7.37|7.41|7.47|7.42|7.36|7.24|7.29|7.19|7.27|7.14|7.34|7.37|7.5|7.51|7.48|7.4|7.39|7.26|7.38|7.36|||||||7.3|7.31|7.32|7.32|7.28|7.36|7.36|7.44|7.4|7.35|7.46|7.37|7.37|7.31|7.26|7.2|7.21|7.28|7.31|7.22|7.2|7.09|7.15|7.2|7.22|7.03|7.29|7.26|7.25|7.23|7.25|7.22|7.36|7.3|7.19|7.35|7.32|7.47|7.46|7.31|7.34|7.18|7.29|7.31|7.28
07134|100681|/equities/china-software|SHANGHAICOMP||28.58|28.89|28.37|28.72|28.2|29.03|28.55|29.56|31.42|29.69|29.92|29.37|29.27|28.08|29.28|29.49|28.98|30.18|30.38|29.95|30.02|29.88|30.15|30.74||29.4|29.53|30.54|30.51|30.3|30.67|30.55|30.68|31.01|31.37|31.79|32.64|33.46|33.42|33.36|31.68|30.3|30.38|30.28|30.44|30.49|30.65|30.11|30.66|30.27||||30.19|30.17|29.19|28.49|28.88|28.06|28.19|28.28|29.02|29.03|27.92|29.22|28.85|29.34|29.19|30|29.82|||30.08|30.75|31.53|31|30.73|29.34|31.32|32.02|33.14|34.13|34.3|34.01|34.69|33.53|34.28|36.19|32.9|32.84|32|32.32|33.39|33.6|34.68|34.37|32.22|31|33.25|31.93|30.47|29.97|28.9|28.75|28.45|||||||27.8|26.75|25.57|24.07|25.66|26.47|26.6|28.11|28.78|28.79|29.12|27.25|27.03|26.5|27.75|28.5|28.31|28.94|29.17|29.4|29.86|28.72|29.52|32.7|33.86|34.77|34.95|35.5||36.26|36.01|35.46|34.06|35.8|36.81|37.8|36.69|37.91|37.11|38.45|38.3|39.1|38.83|39.09|39|35.45|34.79|34.82|36.6|35.35|34.4|34.78|35.08|35.31|35.27|36.17|35.91|36.52|37.46|36.56|36.66|37.12|37.32|36.66|35.6|36.19|36.15|35.8|35.37|34.28|33.51|34.15|34.35|34.99|34.18|33.53|33.99|33.45|33.58|34.44|35.17|35.71|36.41|36.62|37.35|38.41|38.95|37.86|37.67|||||||37.89|37.6|37.84|37.84|37.82|37.15|37.29|37.83|39|38.91|39.7|40.17|41.19|41.46|41.38|41.5|41.99|42.27|43.7|42.98|43.2|42.36|41.22|39.87|40.34|43.19|46.32|51.47|50.37|50.39|51.7|51.5|53.7|55|52.65|53.2|54.25|54.61|55.15|55.33|53.65|53.8|54.84|52.05|52.66
07135|100366|/equities/rare-earth|SHANGHAICOMP||16.95|17.5|17.02|17.12|16.96|17.25|16.98|17.39|17.55|18.03|17.2|16.97|17.23|16.88|16.91|17.17|17.3|17.84|18.1|17.87|17.97|18|18.2|18.16||18.19|18.12|18.34|18.43|18.4|18.9|19.05|19.39|19.06|19.13|19.15|19.29|19.97|19.96|20.39|19.99|19.75|19.8|20.16|20.18|20.47|20.64|20.23|20.29|19.67||||19.3|19.88|19.88|19.63|19.54|19.05|19.91|19.99|20.26|20.4|19.88|20.29|20.17|20.41|20.7|21.6|20.71|||20.79|20.15|19.93|19.37|19.09|18.73|19.21|19.52|19.67|20.26|20.39|20.51|20.09|19.9|19.48|19.58|19.68|19.81|19.51|19.59|18.9|19.14|18.92|19.07|18.85|18.45|18.69|18.53|18.58|18.65|18.4|18.34|18.53|||||||18.7|18.92|17.39|15.81|16.26|16.8|16.88|17.24|17.78|17.9|17.98|17.56|17.23|17.04|17.61|17.59|17.5|17.99|18.05|18.33|18.55|18.32|18.27|18.09|18.47|18.76|19.18|19.25||19.34|19.41|18.81|18.78|19.01|18.59|18.03|17.7|17.89|18.29|18.88|18.91|19.23|19.59|19.66|19.62|19.7|19.89|19.6|20.03|19.88|19.84|20.08|20.18|20.09|20.4|20.74|20.7|21.1|21.29|21.12|21.07|21.47|21.21|21.24|21.19|21.27|21.38|21.59|21.56|21.08|20.68|20.8|20.9|20.91|20.76|20.52|20.32|20.64|20|20.85|20.91|21.15|21.69|21.66|22|22.18|21.81|21.73|21.61|||||||21.79|21.79|21.64|21.77|22.06|21.61|21.84|22.17|22.46|22.12|22.17|22.23|22.38|22.41|22.17|22.45|22.87|22.97|22.98|22.36|22.08|22.33|22.43|22.02|21.53|22.04|21.97|22.74|23.04|23.39|23.73|23.52|23.9|24.07|24.26|24.8|24.92|24.92|25|24.65|24.66|24.61|24.75|24.68|24.25
07136|994520|/equities/china-nuclear-engineering-corp-ltd|SHANGHAICOMP||7.99|8|7.77|8.02|8|8.03|8.11|8.14|8.39|8.51|8.09|7.96|8.16|7.96|8.11|8.35|8.19|8.27|8.4|8.39|8.06|8.2|8.11|8.14||8.15|8.12|8.33|8.2|8.18|7.99|7.67|7.8|7.77|7.73|7.65|7.62|7.77|7.83|7.89|7.95|7.91|7.89|8.1|7.99|7.97|7.94|7.7|7.88|7.87||||7.77|7.8|7.62|7.6|7.71|7.64|7.91|7.88|7.71|7.83|7.44|7.39|7.07|7.15|7.07|7.18|7.27|||7.18|7.23|7.23|7.15|7.04|6.96|7.12|7.11|7.26|7.41|7.44|7.14|7.28|7.12|7.13|7.15|7.23|7.28|7.22|7.17|7.29|7.19|7.19|7.24|7.22|7.07|7.08|7.01|7.08|7.1|7.06|7.01|7.03|||||||7.03|7.1|6.67|6.25|6.51|6.6|6.8|6.94|7.09|6.94|7.02|6.58|6.23|6.14|6.48|6.59|6.71|6.85|6.87|6.9|6.83|6.8|6.91|6.91|7.01|7.06|7.15|7.04||6.93|6.85|6.81|6.64|6.71|6.8|6.77|6.71|6.78|6.85|6.89|6.92|6.95|6.95|6.84|6.7|6.76|6.83|6.88|6.94|6.93|6.85|6.88|6.96|6.93|6.99|7.04|6.99|7.07|7.08|7.05|7.06|7.08|7.09|7.05|6.98|6.98|7|7.06|7.1|7.03|7.02|7.06|6.98|6.96|6.96|6.9|6.88|6.74|6.66|6.86|6.84|6.9|7.02|6.98|7.06|7.12|7.06|7.06|7.3|||||||7.33|7.3|7.26|7.3|7.37|7.29|7.38|7.4|7.43|7.44|7.43|7.42|7.47|7.45|7.33|7.41|7.52|7.46|7.49|7.39|7.33|7.4|7.51|7.59|7.35|7.33|7.63|7.72|7.65|7.75|7.82|7.79|7.85|7.89|7.88|8.06|8.07|8.13|8.16|8.18|8.19|8.17|8.14|8.2|8.14
07137|101121|/equities/china-oilfield-ss|SHANGHAICOMP||15.92|16.17|15.99|16.3|16.06|16.27|16.37|16.63|17.01|17.57|17.2|16.72|17.19|17.15|16.67|16.87|16.97|17.16|17.05|16.84|16.81|16.91|17|17.22||17.67|17.46|17.36|17.82|17.9|18.07|18.35|18.42|18.29|18.3|17.83|17.54|17.86|18.18|18.8|18.2|18.08|18|18.1|18.43|18.04|18.23|18.02|18.05|18.21||||17.91|17.85|18.65|18.4|18.56|18.53|18.4|19.48|18.95|19.52|18.64|19.18|18.93|18.82|18.58|18.32|18.38|||19.84|19.14|19.3|19.02|17.29|16.79|16.14|16.06|15.57|16.01|15.86|15.76|15.69|15.35|14.78|14.22|14.37|14.48|14.87|14.89|14.63|14.44|14.65|14.51|14.6|14.38|14.65|14.64|14.88|15.06|14.85|14.56|14.67|||||||14.18|14.1|14.43|14.32|14.4|15.11|15.37|15.14|15.38|15.28|14.92|14.31|14.09|14.01|14.57|14.63|14.79|14.97|15.04|14.82|14.62|14.77|14.88|14.75|14.83|14.91|14.89|14.82||14.62|14.58|14.67|14.28|14.25|14.17|14.03|13.99|14.02|14.12|14.09|14.15|14.26|14.52|14.61|14.43|14.43|14.42|14.56|14.79|14.84|14.92|14.71|14.73|14.79|14.74|14.82|14.76|14.82|14.86|14.58|14.86|14.96|15|14.99|15.02|14.98|14.91|15.32|15.32|15.42|15.47|15.35|15.6|15.77|16.09|15.58|16.11|15.55|15.3|15.59|15.64|15.92|16.26|16.33|15.79|15.75|15.97|16.12|16.2|||||||16.22|16.39|16.21|16.26|16.3|16.45|16.52|16.66|16.7|16.72|16.66|16.53|16.41|16.3|16.18|16.21|16.23|15.9|15.94|14.9|14.82|14.81|14.98|14.96|14.54|14.61|14.8|14.94|14.92|15.04|15.07|14.85|15.28|15.2|15.25|15.48|15.04|15.07|15.13|15.1|15.14|15.27|15.32|15.19|15
07138|100548|/equities/tianli-tech|SHANGHAICOMP||3.12|3.09|3.01|3.07|3.09|3.14|3.13|3.17|3.17|3.17|3.12|3.06|3.1|3.07|3.06|3.15|3.12|3.15|3.13|3.08|3.12|3.1|3.14|3.12||3.18|3.13|3.17|3.26|3.22|3.28|3.32|3.36|3.37|3.4|3.36|3.35|3.44|3.48|3.55|3.46|3.45|3.47|3.51|3.47|3.43|3.41|3.33|3.41|3.45||||3.38|3.39|3.35|3.37|3.37|3.37|3.45|3.55|3.39|3.49|3.44|3.48|3.35|3.42|3.35|3.37|3.38|||3.41|3.37|3.27|3.31|3.12|3.08|3.13|3.16|3.16|3.22|3.24|3.18|3.23|3.2|3.17|3.16|3.2|3.24|3.25|3.2|3.18|3.16|3.21|3.23|3.22|3.17|3.19|3.15|3.19|3.19|3.16|3.12|3.15|||||||3.11|3.07|2.93|2.71|2.91|3.01|3.12|3.17|3.27|3.15|3.13|2.92|2.79|2.71|2.86|2.86|2.89|2.97|3.01|2.99|2.97|2.96|2.99|3.01|3.08|3.1|3.09|3.05||3.03|3.04|3|2.97|2.97|3|3.02|3.01|3.03|3.06|3.1|3.11|3.11|3.16|3.15|3.1|3.12|3.12|3.15|3.25|3.23|3.18|3.19|3.21|3.24|3.24|3.27|3.26|3.32|3.3|3.29|3.32|3.34|3.33|3.33|3.29|3.31|3.32|3.38|3.37|3.34|3.35|3.35|3.34|3.38|3.43|3.43|3.41|3.41|3.37|3.48|3.47|3.6|3.72|3.67|3.56|3.61|3.54|3.68|3.76|||||||3.86|3.82|3.75|3.77|3.83|3.79|3.81|3.87|3.85|3.9|3.88|3.84|3.84|3.85|3.78|3.81|3.84|3.83|3.89|3.76|3.65|3.72|3.81|3.79|3.7|3.73|3.83|3.87|3.8|3.82|3.87|3.85|3.93|3.96|3.89|4.09|3.93|4.03|4.05|4.1|4.09|4.08|4.16|4.12|4.04
07139|1043298|/equities/china-publishing-media|SHANGHAICOMP||5.64|5.72|5.6|5.76|5.72|5.94|5.87|6.02|6.06|6.04|5.91|5.95|6.07|5.75|5.7|5.94|6.03|6.17|6.29|6.28|6.44|6.3|6.37|6.12||6.17|5.95|6.18|6.46|6.54|6.55|6.53|6.58|6.58|6.71|6.72|6.82|7.04|7.02|7.05|6.98|6.99|7|7.08|7.02|7.16|7.25|7.18|7.42|7.36||||7.34|7.47|7.37|7.25|7.45|7.16|7.15|7.33|7.64|7.89|7.73|7.42|7.25|7.47|7.11|7.4|7.38|||7.49|7.86|8.18|7.94|8.21|7.98|8.47|8.9|9.33|8.74|8.44|8.07|8.17|7.92|7.98|8.3|8.04|8.06|8.05|7.85|8.1|8.29|8.23|8.21|8|7.69|8.11|7.75|7.89|7.72|7.49|7.71|7.38|||||||7.06|6.67|6.55|6.45|7.17|7.41|7.9|7.78|8.17|8.11|8.05|7.32|7.07|6.86|7.34|7.3|7.23|7.45|7.51|7.55|7.68|7.49|7.74|7.73|7.88|8.04|8.09|7.99||8.08|7.79|7.69|7.77|7.96|8.22|8.99|9.08|9.51|9.62|9.82|10.07|9.42|9.62|9.71|9.17|9.39|9.31|8.95|9.25|9.03|8.51|8.55|8.71|8.77|9|9.19|9.61|9.42|9.35|9.23|9.28|8.99|8.98|9.07|8.98|9.27|9.22|9.04|9.05|8.76|8.74|8.63|8.47|8.54|8.51|8.42|8.49|8.58|8.08|8.33|8.5|8.5|8.69|8.84|8.83|8.97|9.17|9.02|9.08|||||||9.12|9.25|9.2|9.05|9.22|8.78|8.91|9.1|9.16|9.34|9.41|9.8|9.41|9.5|9.41|9.87|10.03|10.18|10.73|10.75|11.03|11.33|11.27|10.82|10.8|11.33|10.3|10.42|9.63|9.66|9.97|9.79|10.07|10.4|10.2|10.3|10.39|10.89|10.97|10.64|10.26|10.51|10.35|10.7|10.69
07140|100685|/equities/china-railway|SHANGHAICOMP||7.2|7.26|7.05|7.15|6.97|7.27|7.3|7.43|7.46|7.45|7.32|7.24|7.37|7.29|7.29|7.49|7.46|7.57|7.61|7.49|7.51|7.45|7.62|7.6||7.75|7.62|7.78|7.89|7.79|7.79|7.79|7.81|7.84|7.96|7.92|7.91|8.04|8.07|8.09|8.07|8.04|8.06|8.18|8.22|8.07|8.11|7.92|8.05|8.07||||7.83|7.96|7.93|7.79|7.89|7.82|8.02|8.17|8.14|8.24|7.93|8.1|7.66|7.71|7.56|7.61|7.68|||7.74|7.75|7.78|7.6|7.67|7.59|7.77|7.68|7.67|7.79|7.88|7.88|8.04|7.99|7.94|7.89|8.02|8.19|8.11|8.04|7.94|7.92|7.92|8.09|7.92|7.74|7.83|7.78|7.71|7.68|7.66|7.67|7.64|||||||7.67|7.74|7.21|6.73|6.99|7.15|7.45|7.61|7.7|7.63|7.64|7.14|6.78|6.71|7.07|7.13|7.29|7.45|7.37|7.37|7.38|7.32|7.36|7.28|7.43|7.47|7.5|7.47||7.44|7.43|7.29|7.25|7.31|7.3|7.31|7.25|7.31|7.36|7.45|7.49|7.46|7.54|7.51|7.4|7.45|7.5|7.51|7.65|7.65|7.58|7.53|7.64|7.62|7.7|7.74|7.74|7.81|7.81|7.78|7.83|7.91|7.9|7.94|7.78|7.93|7.91|7.95|8.03|7.86|7.86|7.88|8.04|8.16|8.27|8.22|8.22|7.94|7.81|8.03|8.11|8.18|8.29|8.22|8.2|8.25|8.04|7.98|8.77|||||||8.81|8.73|8.58|8.64|8.73|8.51|8.61|8.68|8.69|8.6|8.67|8.62|8.72|8.66|8.53|8.57|8.7|8.73|8.92|8.7|8.64|8.76|8.84|8.75|8.65|8.74|9.03|9.3|9.17|9.33|9.49|9.36|9.55|9.56|9.57|9.83|9.81|9.9|9.89|10.29|10.29|10.28|10.38|10.19|9.88
07141|100373|/equities/tielong-log|SHANGHAICOMP||5.97|5.96|5.87|5.95|5.81|5.91|5.9|6.01|6.06|6.05|5.97|5.89|6.02|5.95|5.91|6.03|6|6.11|6.17|6.09|6.06|6.06|6.23|6.2||6.32|6.2|6.26|6.4|6.32|6.36|6.35|6.36|6.37|6.44|6.35|6.34|6.44|6.55|6.51|6.51|6.5|6.58|6.69|6.5|6.47|6.51|6.31|6.41|6.4||||6.09|5.99|5.94|5.94|5.9|5.81|5.88|5.93|5.9|5.97|5.7|5.9|5.81|5.83|5.7|5.78|5.81|||5.85|5.83|5.77|5.72|5.62|5.53|5.65|5.64|5.67|5.76|5.75|5.69|5.77|5.7|5.65|5.61|5.65|5.66|5.6|5.59|5.6|5.58|5.64|5.66|5.68|5.55|5.77|5.67|5.62|5.6|5.54|5.54|5.54|||||||5.55|5.44|5.23|4.93|5.27|5.44|5.5|5.71|5.84|5.9|5.88|5.63|5.4|5.34|5.7|5.79|5.99|6.1|6.25|6.09|6.06|6.03|6.09|6.02|6.17|6.32|6.3|6.23||6.05|6.08|6.19|6.11|6.16|6.32|6.46|6.28|6.33|6.49|6.24|6.34|6.32|6.3|6.23|6.19|6.19|6.25|6.24|6.37|6.29|6.23|6.27|6.25|6.24|6.19|6.22|6.13|6.12|6.12|6.06|6.02|6.08|6.04|6.06|6.03|6.01|6.14|6.2|6.11|5.97|6.01|6|6.06|5.96|6.05|6.08|5.94|5.77|5.65|5.83|5.76|5.85|5.98|6.01|5.93|6.05|5.89|5.91|6.11|||||||6.19|6.12|6.14|6.1|6.15|6.11|6.14|6.21|6.13|6.08|6.12|6.08|6.04|6|5.87|5.87|5.93|5.92|5.97|5.83|5.8|5.87|5.94|5.85|5.74|5.75|5.8|5.91|5.91|6.2|6.08|5.94|6.03|6.03|5.98|6.09|6.03|6.1|6.14|6.2|6.28|6.24|6.3|6.27|6.24
07142|100768|/equities/shanghai-3f|SHANGHAICOMP||6.83|6.98|6.9|7.2|7.18|7.49|7.44|7.8|7.68|7.54|7.5|7.57|7.68|7.37|7.27|7.59|7.72|7.82|7.99|7.88|8|8.02|8.13|7.98||7.86|7.7|8.14|8.29|8.44|8.66|8.58|8.65|8.66|8.84|8.8|8.93|9.24|9.01|9.23|9.17|9.02|9.16|9.36|9.07|9.1|9.24|9.29|9.58|9.65||||9.54|9.7|9.68|9.46|9.61|9.34|9.09|9.23|9.44|9.61|8.98|9.73|10|10.14|10.05|10.34|10.29|||10.4|10.88|11.12|10.95|11.1|10.74|11.46|11.99|12.26|11.86|11.92|11.47|11.7|11.46|11.44|11.75|11.58|11.82|11.91|12.31|12.23|12.58|12.01|12.11|11.9|10.82|11.89|11.68|11.89|10.81|10.13|10|9.5|||||||8.64|8.1|8.71|9.68|10.75|10.46|10.87|9.88|10.62|11.08|10.07|9.15|8.81|8.65|9.27|9.4|9.54|9.79|9.93|9.97|10.37|10.05|10.21|10.21|10.37|10.61|10.9|10.47||10.54|10.25|10.15|10.16|10.68|11.04|11.66|11.71|12.71|13.39|12.88|12.63|13.09|12.4|11.27|10.68|11.05|10.94|10.91|11.27|10.81|10.35|10.37|10.39|10.33|10.43|10.61|10.61|10.93|10.75|10.57|10.58|10.52|10.54|10.46|10.25|10.42|10.64|10.48|10.44|9.7|9.57|9.58|9.46|9.41|9.36|9.46|9.56|9.27|9.03|9.36|9.63|9.64|9.93|10.06|10.27|10.47|10.52|10.25|10.03|||||||10.24|10.04|10.01|9.95|10.05|9.75|9.89|9.95|10.16|10.04|10.02|10.13|10.33|10.4|10.25|10.35|10.42|10.45|10.78|10.42|10.52|10.73|10.69|10.34|10.27|10.65|10.6|10.74|10.52|10.54|10.88|10.68|10.88|11.17|10.95|11.22|11.16|11.61|11.46|11.42|11.31|11.38|11.68|11.54|11.35
07143|102088|/equities/qinling-cement|SHANGHAICOMP||4.24|4.24|4.06|3.69|3.65|3.72|3.7|3.79|3.8|3.78|3.76|3.85|3.95|3.9|3.87|3.99|3.98|4.07|4.14|4.08|4.07|4.02|4.05|4.06||4.1|4.01|4.16|4.17|4.16|4.36|4.34|4.31|4.26|4.29|4.28|4.29|4.4|4.4|4.52|4.58|4.51|4.5|4.56|4.58|4.67|4.72|4.6|4.7|4.74||||4.63|4.74|4.47|4.39|4.39|4.34|4.5|4.6|4.62|4.7|4.44|4.8|4.86|4.66|4.67|4.73|4.73|||4.85|4.83|4.76|4.74|4.56|4.61|4.67|4.5|4.64|4.76|4.83|4.85|4.97|4.96|4.71|4.55|4.46|4.46|4.51|4.57|4.4|4.4|4.46|4.29|4.27|4.2|4.45|4.53|4.12|4.12|4.04|3.97|4|||||||4.17|3.81|3.71|3.6|4|4.14|4.22|4.26|4.44|4.47|4.36|4.18|4.04|3.97|4.24|4.35|4.41|4.5|4.51|4.61|4.54|4.6|4.47|4.5|4.48|4.68|4.48|4.44||4.38|4.4|4.34|4.34|4.36|4.39|4.44|4.43|4.53|4.59|4.68|4.66|4.66|4.66|4.62|4.56|4.6|4.65|4.65|4.7|4.68|4.64|4.67|4.71|4.67|4.69|4.67|4.6|4.65|4.68|4.65|4.63|4.68|4.64|4.66|4.58|4.58|4.61|4.66|4.67|4.65|4.64|4.68|4.65|4.66|4.67|4.59|4.63|4.59|4.54|4.56|4.61|4.58|4.6|4.63|4.68|4.7|4.64|4.66|4.68|||||||4.67|4.72|4.72|4.76|4.74|4.66|4.68|4.67|4.73|4.72|4.74|4.73|4.72|4.71|4.66|4.66|4.66|4.72|4.75|4.76|4.69|4.78|4.86|4.81|4.75|4.68|4.71|4.78|4.86|4.81|4.78|4.73|4.88|4.85|4.85|4.94|4.9|4.92|4.91|4.89|4.91|4.92|4.9|4.89|4.84
07144|102084|/equities/resour-d-c-pha|SHANGHAICOMP||17.72|18.13|17.77|18.28|18.48|18.98|18.54|18.79|19.37|20.03|19.58|19.68|20.12|19.87|19.92|20.56|20.33|20.76|21.04|21.17|21.37|20.95|21.35|21.54||21.41|21.69|21.31|21.53|21.06|21.16|21.11|21.35|21.4|21.92|21.69|21.64|21.95|22.37|22.92|22.64|23.12|23.38|23.61|23.83|23.57|23.3|22.88|23.11|23.02||||21.77|21.34|21.2|21.38|21.17|20.99|21.32|21.06|20.56|20.52|20.64|20.5|19.47|19.84|20.38|20.66|20.49|||20.7|20.46|20.71|20.67|20.25|20.2|20.1|20.34|20.54|21.1|21.27|20.99|21.45|20.66|20.6|20.55|20.83|21.19|20.82|20.16|20.97|20.95|21.07|20.4|19.67|19.19|19.35|18.96|19.7|19.48|19.22|19.38|19.12|||||||18.99|19.1|18.43|17.1|16.77|17.26|17.36|18.18|18.66|18.52|18.36|17.05|16.88|16.4|17.31|17.54|17.67|17.97|17.94|17.55|17.79|17.85|18.13|18|18.27|18.85|19.04|18.98||18.6|18.31|18.5|18.35|18.45|18.32|18.76|18.71|18.8|19.12|19.11|19.63|19.46|19.24|19.29|19.19|19.5|19.34|19.27|19.3|19.3|18.78|18.44|18.4|18.25|18.56|18.31|18.02|18.29|18.24|17.71|17.77|17.87|18.03|18.13|17.28|16.57|16.78|16.69|16.71|16.51|16.59|16.8|17.15|17|16.81|15.28|15.3|15.22|15.06|15.21|15.19|16.62|17.11|17.48|17.81|17.18|16.85|16.74|17.32|||||||17.46|17.23|16.41|16.5|16.28|16.15|16.38|16.47|16.42|16.35|16.11|16.02|16.19|16.1|15.65|15.75|16.03|16.19|16.31|16.14|16.13|16.06|16.16|15.82|15.72|15.7|15.61|15.74|15.91|16.16|16.51|16.6|16.56|16.54|16.55|16.53|16.66|16.47|16.3|16.72|16.71|16.55|16.66|16.9|16.94
07145|1162035|/equities/china-satellite-communications|SHANGHAICOMP||14.41|14.5|14.27|13.97|13.28|13.65|13.46|13.72|13.92|14.05|14.09|13.88|14.24|13.76|13.88|14.42|14.42|14.87|15|14.79|14.79|14.85|14.86|14.85||14.72|14.7|15.1|15.1|15.33|15.59|15.23|15.1|14.9|14.92|14.76|15.2|15.47|15.28|15.57|15.49|15.34|15.25|15.58|15.66|16.09|16.22|16.03|16.3|15.42||||15.24|15.45|15.26|15.1|15.29|15.11|15.63|15.14|15.02|14.97|14.54|15.07|14.73|14.85|15.04|15.42|15.55|||15.75|15.76|16.02|16|15.8|15.12|15.91|15.81|16.13|16.56|16.71|16.67|16.75|16.52|16.41|16.74|16.66|16.62|16.65|16.17|16.67|16.66|17.08|17.24|16.89|16.22|16.97|15.43|15.57|15.58|15.1|15.15|14.88|||||||14.66|14.09|13.85|13.05|13.9|14.34|14.29|14.96|15.68|15.62|16.12|14.79|14.34|14.15|14.71|14.69|14.6|15.04|15.08|15.74|15.28|15.02|15.35|15.72|16.14|16.66|16.97|17.17||17.31|16.9|16.22|16.06|17.22|17.03|17.12|16.83|17.19|17.23|17.71|17.8|18|18.25|18.27|18.08|17.69|17.66|17.83|18.48|18.12|18.2|18.15|18.47|18.16|18.2|18.68|18.54|18.68|19.2|19.04|19.37|19.84|19.55|19.84|19.4|18.59|18.89|18.96|18.79|18.51|18.06|18.55|19|19.4|19.52|20.34|20.19|20.26|20.42|18.56|20.14|19.75|19.59|17.81|17.92|17.88|18.04|18|17.77|||||||16.97|16.86|17.04|16.96|17.35|17.08|16.9|17|17.78|17.91|18.51|18.51|19.88|19.47|19.26|17.51|18.26|17.9|17.64|17.35|17.05|17.39|16.57|15.85|15.55|16.28|16.22|16.76|16.42|16.52|16.95|16.44|16.67|16.94|16.84|17.3|17.25|17.39|17.72|17.96|17.64|17.6|17.85|17.9|17.71
07146|996064|/equities/china-science-publishing---media-lt|SHANGHAICOMP||18.2|18.54|18.26|18.61|18.23|18.95|18.83|19.2|19.44|19.41|19.12|19.4|19.45|18.43|18.67|19.45|19.56|19.75|20.11|20.17|20.72|20.91|21.11|20.67||20.59|20.42|21.05|21.38|21.2|21.39|21.24|21.17|21.21|21.74|21.5|22.09|22.72|22.63|22.78|22.56|22.63|22.53|22.94|22.46|22.62|22.92|22.8|23.76|23.8||||23.4|23.86|23.23|22.85|23.25|22.53|22.48|23.51|24.76|25.85|24.9|24.3|23.82|24.56|23.03|24.27|23.49|||23.35|24.28|25.32|24.76|25.39|24.85|26.54|28.56|30.18|29.5|28.32|26.51|26.81|26.15|26.24|27.17|26.78|27.09|27.46|27.01|28.85|28.67|27.72|27.22|25.6|24.41|26.19|25.32|26.06|25.55|24.78|25.32|23.8|||||||21.89|21.17|21.59|21.59|23.99|23.03|23.98|22.7|23.97|24.18|24.35|22.14|21.3|20.58|21.69|21.61|21.42|21.75|22.06|22.07|22.47|21.9|22.78|22.73|23.04|23.83|24.46|24.2||24.67|24.06|23.82|23.71|24.13|24.41|26.16|26.65|28.79|28.87|29.73|30.95|30.69|31.3|30.85|30.29|30.65|29.47|29.83|29.94|30.05|28.59|27.8|28.62|28.5|28.5|29.27|30.26|32.26|31.45|30.32|30.5|27.73|26.63|26.89|25.94|28.41|27.14|26.49|26.14|25.2|25.24|25.15|26.03|26.3|25.14|25.18|25.69|25.58|23.25|24.43|25.54|25.15|26.4|27.34|27.02|29|29.79|31.44|31.96|||||||32.14|32.34|31.48|30.6|30.92|28.11|28.89|29.61|29|29.01|29.77|31.07|28.92|29.07|29.4|30.88|32.31|32.87|34.45|34.09|35|36.79|35.83|33.99|31.59|35.1|32.54|29.58|26.89|26.48|27.28|27|27.51|28.22|27.52|27.88|28.29|31.01|29.98|29.36|28.8|29.17|29.03|29.3|28.85
07147|1082120|/equities/china-securities|SHANGHAICOMP||18.58|18.65|18.56|18.33|18|18.59|18.58|19.02|19.01|19.15|19.24|19.88|20|19.71|20.16|20.74|21.32|21.3|21.55|21.28|21.27|20.92|20.76|20.75||20.69|20.79|21.13|21.19|20.94|21.16|21.12|21.23|21.28|21.45|21.36|21.82|22.34|22.35|22.54|22.4|21.98|21.91|22.55|22.64|22.75|22.62|22.5|22.92|22.73||||22.33|22.84|22.57|21.41|21.41|21.39|21.55|21.38|21.7|21.71|21.48|21.47|20.65|21.1|21.42|21.5|21.36|||21.83|22.06|22.26|21.93|21.96|21.77|22.09|21.87|22.67|23.06|23.06|23.12|23.58|22.97|22.87|23.07|23.4|23.27|22.93|23.01|23.25|23.34|23.39|23.59|23.3|22.89|23.26|23.03|23.28|23.36|23.18|22.95|22.69|||||||22.91|22.8|22.75|21.59|21.73|22.15|22.36|22.3|22.36|22.74|22.75|22.76|21.92|21.08|21.3|21.5|20.85|21.41|21.28|21.2|21.6|21.56|21.8|22.01|22.46|22.68|22.94|23||23.66|23.4|22.9|22.75|23.18|23.31|23.36|23.41|24.04|24.05|24.16|24.27|24.31|24.65|25.06|25.45|25.13|24.94|25.25|25.61|25.71|25.78|25.65|25.81|25.98|26.18|26.64|26.39|26.32|26.21|26.33|26.18|26.42|26.46|26|26.27|26.14|26.11|26.41|26.16|24.22|24.05|24.12|24.18|24.14|24.27|24.34|24.34|24.31|23.82|24.18|24.25|24.71|24.73|24.34|24.48|24.79|24.59|24.56|24.41|||||||24.61|24.79|24.58|24.73|25.08|24.39|24.68|24.85|24.96|25.14|25.02|24.85|25.08|25.45|25.23|25.26|25.39|25.35|25.68|25.87|25.78|26.02|26.5|26.63|25.76|25.63|25.33|26.05|26.12|26.91|26.82|26.97|26.85|26.46|26.69|27.92|27.64|28.2|27.4|27.48|27.4|26.6|26.43|26.6|26.8
07148|101140|/equities/cn-shipbuildin|SHANGHAICOMP||5.19|5.17|4.94|4.94|4.89|4.83|4.86|4.87|4.9|4.9|4.93|4.7|4.7|4.68|4.69|4.83|4.78|4.8|4.83|4.72|4.71|4.92|4.89|4.85||5.09|5.06|5.09|5.09|5.08|5.07|5.1|4.95|4.94|5.01|5.02|5|5.02|5.07|5.12|5.17|5.15|5.16|5.26|5.21|5.14|5.15|4.93|4.88|4.82||||4.78|4.81|4.94|4.87|4.86|4.74|4.91|4.98|4.89|4.86|4.77|4.93|4.76|4.8|4.74|4.73|4.82|||4.68|4.65|4.67|4.66|4.52|4.47|4.51|4.5|4.59|4.6|4.61|4.62|4.68|4.6|4.59|4.62|4.6|4.79|4.8|4.74|4.82|4.86|4.87|4.7|4.7|4.52|4.51|4.43|4.44|4.44|4.39|4.39|4.4|||||||4.3|4.29|4.19|4.09|4.18|4.16|4.19|4.35|4.34|4.35|4.33|4.12|3.97|3.99|4.09|4.07|4.11|4.18|4.13|4.14|4.08|4.01|4.02|4.07|4.11|4.16|4.17|4.16||4.13|4.06|4.06|4.05|4.07|4.11|4.09|4.01|4.08|4.04|4.04|4.08|4.05|4.03|3.88|3.88|3.93|3.98|3.97|4.03|3.98|3.98|3.94|3.95|3.93|3.94|3.98|3.96|4.01|4.05|3.98|3.99|4.02|4.03|3.97|3.94|3.98|3.97|4.02|4.04|4.02|4|4.06|4.03|4.05|4.06|4|3.96|3.91|3.88|3.96|3.99|4.06|4.13|4.12|4.13|4.2|4.19|4.21|4.29|||||||4.17|4.1|4.12|4.15|4.19|4.14|4.14|4.18|4.17|4.18|4.19|4.19|4.22|4.24|4.15|4.12|4.2|4.23|4.28|4.21|4.2|4.27|4.32|4.3|4.27|4.23|4.29|4.39|4.32|4.36|4.44|4.39|4.43|4.46|4.45|4.51|4.49|4.51|4.65|4.68|4.75|4.73|4.78|4.81|4.58
07149|100638|/equities/fengfan|SHANGHAICOMP||22.3|22.09|21.7|21.15|20.27|19.86|19.68|19.2|19.7|19.81|19.48|18.74|18.74|18.28|18.59|18.83|18.68|18.77|18.71|18.26|18.33|19.02|19.38|19.1||19.92|19.71|20.06|20.56|20.29|20.2|20.24|19.79|19.89|19.8|19.63|19.82|19.75|20.23|20.27|20.26|20.22|20.34|21.4|21.1|20.65|20.63|20.08|20.31|20.38||||20.33|20.56|21.71|20.96|20.99|20.45|21.22|21.75|21.93|22.02|21.47|21.79|20.59|21.08|20.73|20.73|21.05|||21.04|20.68|20.55|20.29|19.51|19.35|19.81|19.6|19.67|19.86|20.28|20.09|20.29|19.88|19.93|20.11|20.19|21.38|21.45|20.9|21.19|21.18|21.94|21.74|22.1|20.44|20.77|20.36|20.49|20.78|20.76|21.11|21.92|||||||20.83|20.99|19.43|19.67|19.3|18.71|19.1|19.08|19.05|19.02|18.88|17.16|16.06|15.96|17.3|17.31|17.57|17.97|17.88|17.86|18.13|17.4|17.34|17.01|17.62|17.86|18.05|18.03||18.01|17.24|16.96|16.7|16.92|16.92|16.85|16.96|17.57|17.36|18.09|17.73|17.76|17.79|17.35|17.27|17.45|17.42|17.29|17.9|17.74|17.72|17.44|17.56|17.37|17.21|17.6|17.43|17.72|18.03|17.58|17.74|17.9|17.9|17.65|17.19|17.13|17.15|17.46|17.72|17.51|17.35|17.71|17.97|17.94|17.81|17.58|17.35|17.25|17.19|17.63|17.68|17.86|18.09|18.03|18.09|18.59|18.47|19.01|18.94|||||||18.55|18.17|18.96|19.05|19.67|19.55|19|18.92|19.37|19.32|19.32|18.9|19.27|19.14|18.97|18.95|19.51|19.63|19.76|19.45|19.19|19.53|19.43|18.64|18.71|18.91|18.89|19.56|19.14|19.38|19.9|19.37|19.64|19.95|19.28|19.82|19.79|19.89|20.65|20.4|21.21|21.47|21.49|21.8|21.33
07150|101041|/equities/china-south|SHANGHAICOMP||11.66|12.13|12.38|12.89|12.75|13.18|12.67|12.7|12.78|13.11|12.42|12.5|12.67|12.59|12.77|13.13|13.18|13.27|13.48|13.75|13.8|13.68|13.61|13.17||13.22|13.23|13.15|13.32|13.2|12.98|12.81|13|13.03|13.12|12.81|12.91|13.11|13.34|12.95|12.5|12.83|12.84|12.9|12.21|12.77|12.73|12.51|12.46|12.38||||12.11|11.63|12.35|12.41|12.39|12.42|12.61|13.1|13.07|13.1|13.02|13.15|12.65|12.69|12.2|12.4|12.55|||12.57|12.54|12.83|12.63|12.63|12.51|12.72|12.75|13.04|12.81|12.9|12.79|12.88|12.71|12.82|13.11|13|13.45|13.14|12.64|12.66|12.65|12.36|12.27|12.4|11.75|11.94|11.7|11.89|11.95|11.82|12.18|11.91|||||||11.61|12.17|11.69|11.43|11.26|10.97|11.26|10.88|11.1|10.99|10.88|10.53|10.09|9.79|10.42|10.45|10.46|10.65|10.63|10.61|10.68|10.5|10.65|10.6|10.67|10.86|10.64|10.25||10.17|9.91|9.91|10.01|10.04|10.2|11.32|11.43|11.66|11.61|11.8|11.82|11.59|11.59|11.51|11.22|11.27|11.22|11.02|11.23|11.1|10.8|10.71|11.09|11.49|11.67|11.84|12.04|11.96|11.77|11.85|11.72|11.45|11.43|11.68|11.47|11.72|11.91|11.63|11.65|11.28|11.44|11.34|11.33|11.37|11.71|11.71|11.48|11.52|10.94|11.12|11.26|11.58|11.55|11.46|11.41|11.44|11.72|11.58|11.7|||||||12|12.69|12.24|12.22|12.22|11.97|12.01|11.93|11.98|11.78|11.45|11.19|11.19|11.22|11.05|11.22|11.25|11.38|11.7|11.87|12.15|12.33|12.29|11.98|11.93|12.13|12.03|11.69|11.06|10.97|11.14|11.17|11.4|11.46|11.31|11.5|11.52|11.92|11.59|11.43|11.27|11.22|11.42|11.35|11.12
07151|100298|/equities/southern-air|SHANGHAICOMP/EMCONSGROWTH||5.86|6.03|5.76|5.9|5.81|5.81|5.78|5.95|5.91|5.87|5.89|5.83|5.83|5.78|5.78|5.78|5.82|5.84|5.95|5.85|5.78|5.8|5.86|5.85||5.87|5.85|5.93|5.92|5.83|5.88|5.9|5.92|5.92|5.98|5.94|6|6.13|5.99|5.97|5.72|5.59|5.62|5.66|5.64|5.66|5.68|5.6|5.64|5.7||||5.67|5.66|5.72|5.65|5.57|5.54|5.55|5.47|5.59|5.51|5.43|5.54|5.48|5.58|5.65|5.62|5.59|||5.64|5.69|5.73|5.59|5.6|5.61|5.64|5.63|5.67|5.78|5.82|5.74|5.8|5.78|5.71|5.71|5.81|5.71|5.62|5.63|5.66|5.69|5.66|5.71|5.92|5.89|5.97|5.9|5.94|6.09|5.98|5.87|5.84|||||||5.78|5.71|5.63|5.41|5.6|5.65|5.76|5.84|6.03|6.08|6|5.9|5.75|5.69|5.87|5.92|5.86|6|5.9|5.86|5.77|5.71|5.71|5.5|5.58|5.62|5.75|5.75||5.76|5.82|5.74|5.71|5.75|5.66|5.68|5.69|5.76|5.82|5.87|5.87|5.92|6.11|6.05|6.04|6.02|6.06|6.05|6.12|6.04|6.15|6.13|6.18|6.35|6.28|6.3|6.22|6.24|6.25|6.13|6.06|6.02|5.97|5.97|5.98|6.03|6.01|6.01|6.06|6.05|6.11|6.13|6.18|6.13|6.09|5.84|5.8|5.67|5.58|5.68|5.67|5.8|5.88|5.88|5.91|6.07|5.98|6.02|6.02|||||||6.12|6.14|6.08|6.23|6.26|6.23|6.28|6.33|6.36|6.33|6.43|6.36|6.4|6.36|6.26|6.25|6.22|6.41|6.46|6.43|6.32|6.31|6.51|6.34|6.36|6.48|6.38|6.51|6.48|6.69|6.77|6.74|6.83|6.91|6.88|7.02|6.74|6.81|6.77|6.77|6.86|6.88|6.95|6.99|6.87
07152|100367|/equities/china-spacesat|SHANGHAICOMP||20.17|20.27|19.72|19.78|20.75|21.34|21.35|21.94|22.2|22.32|22.23|21.98|22.35|21.8|22.13|22.75|22.6|23.29|23.47|23.25|23.27|23.79|23.99|24.15||24.07|24.04|24.77|24.58|24.83|25.17|24.42|24.22|24.1|24.02|23.86|24.26|24.61|24.39|24.81|24.6|24.44|24.46|24.88|24.97|25.55|25.71|25.44|25.38|24.59||||24.63|25.16|24.6|24.2|24.78|24.41|24.93|24.7|24.29|24.16|23.68|24.69|23.89|24.03|24.19|24.69|24.83|||25.38|25.72|25.98|25.67|25.53|24.68|26.07|25.71|25.38|26.18|26.18|26.21|26.3|26.11|25.86|26.14|26.05|26.03|25.78|25.25|26.03|26.3|25.98|26.06|25.72|24.89|26.37|25.12|24.91|24.84|24.61|24.66|24.72|||||||24.7|24.19|22.89|21.42|22.3|23.25|23.1|23.81|24.65|24.41|24.8|23.55|22.93|22.81|23.8|23.97|23.42|24.21|24.1|24.66|23.33|22.93|23.38|24.23|24.99|25.5|25.68|25.81||25.82|25.65|24.97|24.9|25.38|25.23|25.04|24.89|25.42|25.28|25.56|25.78|25.99|26.21|26.02|25.72|26.47|26.39|26.35|27|26.67|26.51|26.65|27.12|26.96|26.9|27.39|27.21|27.58|28.5|28.28|28.5|28.63|28.53|28.79|28.13|27.45|27.9|28.01|27.66|27.55|26.33|26.85|27.31|27.47|27.57|27.92|27.75|27.1|27.5|26.23|26.81|26.53|27.26|25.97|25.79|26|26.03|25.85|25.95|||||||25.38|25.13|25.16|25.25|25.49|25.16|25.12|25.41|26.05|25.95|26.36|26.63|27.4|27.37|27.8|26.25|27.02|26.33|26.34|26.16|26.04|26.41|25.55|25.01|24.4|25.84|25.85|26.66|26.17|26.37|26.85|26.04|26.58|26.8|26.41|27.2|27.19|27.14|27.62|27.56|27.31|27.26|27.71|27.92|27.7
07153|100393|/equities/china-sports|SHANGHAICOMP||7.52|7.49|7.29|7.32|7.2|7.53|7.39|7.72|7.69|7.66|7.69|7.67|7.86|7.44|7.44|7.75|7.75|7.98|8.21|8.19|8.27|8.61|8.82|8.77||8.77|8.65|8.83|9.1|9.12|9.11|8.81|8.88|8.95|9.05|8.96|8.88|9.13|9.18|9.27|9.43|9.14|9.26|9.24|9.1|9.14|9.07|9.13|9.28|9.06||||9.06|9|8.61|8.57|8.63|8.58|8.37|8.33|8.4|8.33|7.92|8.28|8.18|8.5|8.39|8.35|8.32|||8.39|8.5|8.48|8.29|8.12|7.99|8.29|8.4|8.56|8.5|8.46|8.23|8.34|8.26|8.18|8.24|8.17|7.99|7.92|7.91|8.02|8.05|8.1|8.1|8.07|7.83|8.18|8.01|8.11|7.86|7.84|7.67|7.6|||||||7.5|7.27|7.08|6.63|7.37|7.38|7.71|7.66|7.94|8.08|8.09|7.5|7.21|7.02|7.42|7.61|7.5|7.38|7.53|7.51|7.65|7.71|7.77|7.7|7.83|7.95|7.91|7.86||7.78|7.72|7.52|7.51|7.62|7.82|8.11|8.1|8.35|8.3|8.56|8.63|8.55|8.64|8.5|8.45|8.69|8.65|8.67|8.53|8.53|8.33|8.37|8.5|8.34|8.45|8.54|8.59|8.61|8.61|8.54|8.43|8.44|8.48|8.41|8.3|8.42|8.53|8.52|8.53|8.4|8.32|8.33|8.33|8.35|8.37|8.29|8.28|8.15|7.89|8.12|8.19|8.25|8.47|8.45|8.53|8.64|8.56|8.56|8.55|||||||8.8|8.72|8.66|8.72|9.1|9.11|8.99|9.3|9.64|9.44|9.39|9.54|9.61|9.7|9.51|9.65|9.55|9.64|9.69|9.65|9.4|9.53|9.5|9.14|9.09|9.29|9.22|9.29|9.15|9.22|9.58|9.48|9.52|9.71|9.63|9.92|9.91|10.2|10.15|10.1|9.89|9.96|10.18|10.38|10.04
07154|1164175|/equities/china-suntien-green-energy|SHANGHAICOMP||7.86|8.01|7.77|8.01|8.02|8.12|8.1|8.23|8.29|8.28|8.17|8.05|8.22|8.3|8.4|8.61|8.62|8.7|8.84|8.84|8.97|8.99|9.01|8.93||9.25|9.14|9.17|9.25|9.07|9.15|9.12|9.28|9.19|9.2|8.97|8.74|9.02|9|9.12|8.92|8.77|9.05|9.05|9.11|9.14|8.99|8.78|8.87|8.86||||8.62|8.62|8.66|8.71|8.7|8.63|8.76|8.91|8.82|8.91|8.76|8.98|8.81|8.91|8.78|8.69|8.76|||8.71|8.45|8.37|8.14|7.99|8.26|8.02|7.99|7.9|8.07|8.15|8.17|8.22|8.24|8.15|8.18|8.31|8.48|8.29|8.21|8.26|8.24|8.19|8.29|8.28|8.11|8.17|8.19|8.2|8.17|8.11|8.09|8.04|||||||8.05|8.07|7.61|7.1|7.4|7.56|7.61|7.7|7.84|8.03|7.95|7.64|7.54|7.41|7.8|7.83|8.04|8.21|8.29|8.26|8.2|8.2|8.21|8.12|8.23|8.36|8.31|8.25||8.13|8.17|8.02|7.99|7.92|7.99|8.02|8.01|8.01|8.11|8.3|8.45|8.38|8.37|8.46|8.53|7.75|7.8|7.82|7.9|7.84|7.84|7.82|7.89|7.93|7.84|7.87|7.86|7.93|7.93|7.9|7.92|8.08|7.96|7.94|8|7.98|8.06|8.24|8.26|8.27|8.32|8.28|8.26|8.29|8.27|8.18|8.17|7.99|7.8|8.16|8.14|8.29|8.41|8.39|8.28|8.29|8.23|8.43|8.4|||||||8.21|8.12|8.17|8.2|8.24|8.25|8.34|8.34|8.34|8.35|8.39|8.37|8.38|8.45|8.44|8.36|8.5|8.51|8.4|8.24|8.24|8.34|8.48|8.46|8.38|8.31|8.35|8.39|8.5|8.56|8.52|8.53|8.55|8.59|8.66|9|8.74|8.85|8.86|8.91|8.96|8.96|9.01|8.96|8.9
07155|100339|/equities/ctv-media|SHANGHAICOMP||14.89|15.11|14.71|15.59|15.15|15.88|15.68|16.15|16.55|16.57|16.37|16.51|16.68|15.96|15.69|16.3|16.48|16.75|16.94|16.88|17.11|17.01|17.23|16.68||16.7|16.4|17.57|18.28|18.21|18.06|18.05|17.75|17.67|18.2|17.97|18.26|19.04|19.14|19.23|19.3|19.64|19.53|19.72|19.57|20.46|20.96|21.35|20.95|20.26||||20.06|20.7|19.9|19.43|19.87|19.63|19.78|21.23|21.45|22.15|21.06|19.82|19.09|19.63|19.13|19.76|19.58|||20|20.5|21.4|21.24|20.61|19.9|21.05|21.88|24.31|24.18|22.64|22.11|22.15|21.18|21.33|22.38|21.96|22.47|22.23|22.55|24.39|25.04|22.76|22.89|23.19|22.62|25.13|25.72|24.98|22.71|22.45|21.58|20.41|||||||18.55|19.38|21.11|23.45|26.06|28.95|26.32|23.93|21.75|19.77|17.97|16.34|14.85|13.5|14.32|13.02|13.16|13.64|13.93|13.68|14.44|14.05|15.31|15.24|15.35|16.02|15.53|14.12||12.84|12.4|12.34|12.62|13|13.12|14.32|14.37|15.24|15.16|15.7|15.9|15.53|15.43|15.34|15.08|15.79|15.24|15.3|14.81|13.46|12.69|12.69|12.94|13.08|13.35|13.57|13.97|13.46|13.21|13.12|13.07|12.93|13.02|13.03|13.04|13.35|13.68|13.12|12.94|12.48|12.41|12.19|12.19|11.94|12.01|11.91|11.85|11.82|11.37|11.66|11.87|11.82|12.04|12.1|12.34|12.57|12.63|12.43|12.45|||||||12.77|12.69|12.75|12.58|12.85|12.43|12.72|12.91|13.33|13.11|13.14|13.08|12.92|13.07|12.82|13.12|13.25|13.38|13.94|13.87|14.07|14.47|14.34|13.57|13.3|13.91|13.52|13.81|13.1|13.09|13.43|13.25|13.63|13.98|13.65|13.9|13.98|14.8|14.55|13.99|13.58|13.9|13.9|14.11|14
07156|101154|/equities/china-wafer|SHANGHAICOMP||21.52|21.37|21.28|20.76|18.87|19.04|19.44|19.99|19.68|20.38|20.38|19.86|20.69|20.27|21.78|22.51|21.27|21.56|19.6|19.72|19.26|19.41|19.52|19.86||19|18.22|18.07|18.19|18.62|18.63|18.77|18.31|18.6|17.91|17.12|17.65|18|17.7|18.02|17.82|17.4|17.78|17.62|17.57|17.95|17.74|17.31|17.82|17.92||||17.71|17.56|17.01|16.52|16.48|16.17|16.04|15.86|16.19|16.27|15.47|16.3|16.58|16.51|16.54|17.27|17.01|||17.57|17.81|18.15|17.79|17.85|17.16|18.25|18.49|19.27|19.44|19.41|19.3|19.43|18.94|18.8|19.16|19.05|18.96|18.85|18.41|18.72|19.02|19.15|18.79|18.52|17.24|18.63|17.84|17.55|17.24|16.83|16.75|16.83|||||||16.6|15.72|14.77|13.73|15.03|16.16|16.12|16.98|17.71|18.37|18.77|18.21|18.2|17.96|19.15|19.35|19.07|19.76|19.79|19.51|19.89|19.5|19.95|19.85|20.51|21.01|21.38|21.61||21.96|21.65|21.32|20.7|21.27|21.13|21.63|21.6|21.78|21.67|22.23|22.54|22.51|22.92|22.99|22.63|21.97|22.33|22.29|23.48|23.59|23.35|24.06|24.65|24.37|24.16|25.51|25.46|24.72|25.85|24.61|24.47|24.84|25.12|24.63|24.67|24.74|25.43|25.53|24.64|24.05|22.87|23.21|23.74|23.96|23.05|22.65|22.68|20.62|22.91|23.31|24.36|22.58|23.12|23.47|23.87|23.34|23.68|22.74|21.81|||||||21.6|21.45|21.83|22.6|22.68|22.36|21.81|22.76|23.69|23.66|21.51|21.66|22.1|22.41|22.43|21.68|22.75|21.68|22.12|21.44|21.34|19.4|18.98|18.38|18.08|18.8|18.62|19.21|18.89|19.27|19.85|19.69|20.13|20.39|20.5|21.15|21.3|21.9|22.16|22.12|22.03|22.5|22.34|22.5|22.38
07157|100280|/equities/cn-world-trad|SHANGHAICOMP||22.3|22.4|22.2|22.5|21.95|22.36|22.48|22.91|22.67|22.82|21.96|22.42|22.85|22.71|22.21|23.74|23.72|23.95|24.4|24.32|23.96|24.79|24.66|24.46||24.75|24.41|24.35|24.68|24.21|24.42|24.36|24.56|24.65|24.59|24.6|25.22|24.8|25.31|25.01|24.75|24.25|24.19|24.27|24.06|24.05|23.82|23.33|23.61|23.54||||23.29|23.54|22.83|22.99|22.84|22.8|22.98|23.26|23|23.18|22.73|23.3|22.93|22.9|23.11|23.28|23.35|||23.84|24.71|25.02|24.19|21.99|21.7|21.52|21.2|20.53|19.75|19.45|19.55|19.75|19.62|19.17|18.87|18.99|18.87|18.82|18.75|18.83|18.98|18.89|19.05|19.14|19.03|19.05|18.84|19.12|19.11|19.05|18.98|18.96|||||||18.96|19|17.82|17.21|17.36|17.41|17.16|17.66|17.98|18.13|17.9|17.19|16.86|16.69|17.04|17.5|17.66|18.08|18.27|18.15|18.15|18.78|18.78|18.52|19.1|18.79|18.78|19||19.38|19.37|19.54|19.42|19.59|19.56|19.54|19.49|19.58|19.9|19.9|19.99|20|20.23|20.23|20.1|20.28|20.35|20.11|20.19|20.31|20.37|20.11|20.4|20.76|20.95|20.78|20.52|20.23|20.25|20.23|20.24|20.13|20.34|20.16|20.22|20.34|20.33|20.32|20.06|20.31|20.79|20.67|19.83|18.69|19.04|19.04|18.72|18.32|17.87|18.24|18.4|18.51|18.8|18.61|18.62|18.98|19.04|18.97|19.2|||||||19.37|19.43|19.64|19.53|19.53|19.75|19.87|19.99|19.82|19.76|19.51|19.63|19.66|19.76|19.41|20|19.9|19.39|19.74|19.7|19.21|20.02|20.11|19.9|19.53|19.32|19.35|19.55|19.46|19.63|19.95|20.09|20.06|19.95|19.73|19.81|19.75|19.74|19.97|20.12|20.23|20.09|20.07|20.28|20.62
07158|101063|/equities/cn-xd-electric|SHANGHAICOMP||7.55|7.74|7.78|8.05|7.78|7.81|7.87|7.59|7.84|8.1|8.04|7.31|7.49|7.42|7.53|7.63|7.64|7.58|7.8|7.7|7.41|7.25|7.21|7.1||7.26|7.25|7.46|7.46|6.78|6.78|6.81|6.94|7|6.97|6.84|6.64|6.83|6.9|6.94|6.85|6.91|7|7.65|8.01|7.52|7.18|7.3|7.19|7.18||||7.07|7.38|7.48|7.45|7.67|7.73|7.83|8.11|8.23|7.7|7.5|7.04|6.63|6.03|5.48|5.44|5.5|||5.41|5.46|5.49|5.5|5.37|5.29|5.4|5.41|5.44|5.49|5.54|5.6|5.68|5.53|5.48|5.5|5.5|5.69|5.59|5.54|5.73|5.6|5.61|5.4|5.37|5.2|5.36|5.33|5.27|5.22|5.23|5.28|5.25|||||||5.25|5.33|5.16|4.72|4.86|4.92|5.1|5.14|5.25|5.23|5.27|5.03|4.81|4.82|5.02|5.08|5.16|5.21|5.2|5.08|5|5.01|5.04|5.07|5.05|5.1|5.14|4.99||4.93|4.89|4.87|4.84|4.9|4.91|4.87|4.79|4.69|4.62|4.62|4.58|4.52|4.53|4.51|4.47|4.5|4.55|4.61|4.65|4.6|4.61|4.6|4.58|4.57|4.5|4.55|4.54|4.62|4.63|4.6|4.6|4.65|4.59|4.6|4.59|4.58|4.6|4.65|4.68|4.63|4.6|4.64|4.62|4.63|4.63|4.59|4.54|4.49|4.43|4.55|4.53|4.56|4.65|4.64|4.7|4.81|4.71|4.69|4.83|||||||4.85|4.83|4.78|4.83|4.85|4.78|4.79|4.84|4.86|4.91|4.83|4.86|4.92|4.91|4.85|4.83|4.88|4.91|4.92|4.79|4.81|4.91|5.04|4.95|4.87|4.92|5|5.08|5.08|5.13|5.19|5.16|5.2|5.26|5.22|5.38|5.39|5.43|5.5|5.48|5.5|5.5|5.54|5.52|5.42
07159|1155894|/equities/china-zheshang-bank-co|SHANGHAICOMP||2.83|2.8|2.81|2.81|2.77|2.78|2.82|2.83|2.85|2.8|2.76|2.73|2.69|2.82|2.79|2.81|2.79|2.82|2.83|2.83|2.86|2.85|2.89|2.89||2.93|2.9|2.92|2.97|2.96|2.98|2.98|3|3.04|3.07|3.05|3.06|3.09|3.06|3.04|3.01|2.99|2.96|2.99|2.98|2.97|2.95|2.97|2.98|3||||3|2.94|2.91|2.96|2.94|2.93|2.96|2.99|3.01|2.99|2.94|2.98|2.95|3.01|2.99|2.98|2.98|||3|3.01|2.98|2.99|2.94|2.98|3|2.97|2.95|2.94|2.93|2.88|2.86|2.84|2.83|2.81|2.83|2.82|2.8|2.78|2.77|2.79|2.77|2.79|2.78|2.76|2.77|2.76|2.82|2.81|2.82|2.75|2.71|||||||2.69|2.69|2.72|2.69|2.68|2.66|2.69|2.69|2.73|2.7|2.67|2.64|2.59|2.59|2.61|2.63|2.63|2.65|2.6|2.57|2.55|2.55|2.57|2.57|2.58|2.56|2.55|2.53||2.52|2.52|2.5|2.5|2.51|2.51|2.51|2.51|2.5|2.5|2.51|2.52|2.52|2.54|2.54|2.58|2.53|2.53|2.53|2.55|2.52|2.53|2.52|2.54|2.54|2.53|2.52|2.51|2.52|2.51|2.5|2.5|2.5|2.52|2.52|2.51|2.53|2.53|2.53|2.53|2.52|2.54|2.53|2.55|2.52|2.51|2.51|2.49|2.47|2.47|2.49|2.49|2.52|2.53|2.52|2.51|2.52|2.49|2.51|2.53|||||||2.56|2.56|2.57|2.59|2.58|2.56|2.58|2.56|2.57|2.57|2.57|2.55|2.56|2.57|2.56|2.57|2.58|2.58|2.61|2.58|2.57|2.58|2.61|2.63|2.59|2.58|2.62|2.64|2.62|2.65|2.63|2.66|2.67|2.63|2.67|2.7|2.72|2.72|2.73|2.78|2.75|2.72|2.76|2.78|2.73
07160|1162076|/equities/suzhou-industrial-park-dev|SHANGHAICOMP||7.45|7.39|7.26|7.35|7.22|7.64|7.66|7.94|7.88|7.93|7.62|7.6|7.71|7.68|7.37|7.87|7.85|8.01|8.03|8.1|8.12|8.09|8.24|8.3||8.29|8.19|8.39|8.64|8.51|8.65|8.58|8.71|8.76|8.9|8.88|8.97|9.11|9.04|8.98|9.16|8.82|8.61|8.65|8.6|8.62|8.4|8.31|8.57|8.34||||8.22|8.39|7.63|7.53|7.43|7.33|7.55|8.29|8.22|8.1|7.75|8.1|8.01|8.04|8.07|8.1|8.03|||8.13|7.92|7.89|7.89|7.83|7.82|7.93|7.82|7.76|7.88|7.82|7.73|7.78|7.76|7.79|7.61|7.72|7.58|7.49|7.47|7.5|7.46|7.55|7.66|7.6|7.53|7.75|7.65|7.59|7.54|7.52|7.42|7.31|||||||7.26|6.95|7.03|6.89|7.41|7.58|7.78|8.01|8.13|8.28|8.01|7.75|7.48|7.3|7.64|7.6|7.79|7.87|7.88|7.8|7.77|7.65|7.65|7.59|7.7|7.65|7.7|7.66||7.71|7.83|7.65|7.72|7.81|7.83|7.9|7.85|7.91|8.01|8.18|8.09|8.09|8.22|8.01|8.05|8.18|8.1|8.04|8.12|8.18|8.13|8.15|8.25|8.25|8.36|8.41|8.29|8.28|8.15|8.13|8.14|8.19|8.23|8.12|8.08|8.18|8.16|8.14|8.21|8.1|8.15|8.22|8.18|8.15|8.27|8.2|8.2|8.24|8.08|8.24|8.18|8.28|8.43|8.4|8.57|8.67|8.67|8.75|8.84|||||||8.95|9.05|9.13|9.15|9.24|9.18|9.24|9.24|9.23|9.29|9.25|9.25|9.32|9.29|9.31|9.26|9.21|9.11|9.3|9.32|9.22|9.59|9.77|9.52|9.2|9.25|9.29|9.45|9.29|9.43|9.58|9.57|9.56|9.54|9.61|9.67|9.64|9.68|9.87|10.09|10.2|10.11|10.12|10.23|10.09
07161|102956|/equities/chinese-univer|SHANGHAICOMP||14|14.11|14.67|15.08|14.6|14.92|14.7|14.69|14.69|15.38|14.84|15.15|15.17|14.62|14.56|15.77|15.61|15.57|15.81|15.85|16.06|15.81|15.8|15.22||15.45|15.67|15.43|16.25|15.85|15.54|15.45|15.64|15.61|15.93|15.62|15.76|16.24|16.8|16.6|15.79|16.09|15.76|15.91|15.54|15.95|15.81|15.56|15.64|15.16||||14.69|14.58|14.51|14.32|14.77|14.59|14.91|15.42|15.51|15.66|15.6|15.21|14.56|14.77|14.27|14.51|14.88|||14.87|14.94|15.19|15.28|15.39|15.39|15.62|15.84|16.56|16.24|16.35|16.68|16.75|16.3|16.29|16.68|16.57|16.99|16.02|15.31|15.42|15.3|15.37|15.41|15.37|14.51|15.13|14.35|14.72|14.56|14.46|14.86|14.98|||||||14.32|14.47|14.05|13.15|13.85|13.72|14.81|13.97|14.96|14.27|14.05|13.19|13.15|12.64|13.66|13.33|13.18|13.6|13.54|13.12|13.29|12.84|13.04|13.14|13.45|13.66|13.35|12.89||13.18|12.51|12.15|12.18|11.76|11.87|13.19||||14.66|14.63|14.28|14.62|14.94|13.83|13.96|13.6|13.4|13.8|13.63|13.19|13.15|13.46|13.64|13.75|13.51|13.54|13.26|13.11|12.81|12.76|12.6|12.73|12.8|12.64|12.96|13.29|12.81|12.88|12.03|12.43|11.54|11.57|11.82|12.39|12.4|12.26|12.17|11.75|11.86|12.02|12.08|12.28|12.23|12.36|12.51|12.52|12.21|12.42|||||||12.53|12.58|12.49|12.34|12.53|12.14|12.19|12.09|12.11|12.01|11.72|11.7|11.78|11.71|11.49|11.52|11.65|11.91|12.33|12.49|12.67|12.81|12.75|12.21|12.16|12.74|12.33|12.42|11.76|11.75|11.98|12.05|12.28|12.64|12.22|12.37|12.43|13.03|12.8|12.6|12.31|12.4|12.65|12.66|12.25
07162|100755|/equities/chlor-alkali|SHANGHAICOMP||9.24|9.13|8.81|8.87|8.56|8.81|8.8|8.98|8.97|9.03|8.78|8.75|9.01|8.75|8.65|8.91|8.92|9.03|9.12|9.02|9.1|9.17|9.33|9.35||9.39|9.15|9.31|9.42|9.35|9.53|9.59|9.61|9.6|9.77|9.57|9.55|9.86|9.8|9.93|9.86|9.65|9.81|9.69|9.71|9.87|9.82|9.89|10.02|9.77||||9.36|9.43|9.37|9.3|9.12|9.02|9.29|9.37|9.23|9.12|8.76|9.08|8.98|9|8.87|8.86|8.7|||8.82|8.67|8.44|8.2|8.06|8.05|8.19|8.13|8.27|8.39|8.36|8.34|8.35|8.3|8.15|8.19|8.22|8.19|8.09|8.11|8.11|8.1|8.19|8.22|8.16|7.99|8.25|8.19|8.18|8.17|8.14|8.16|8.15|||||||7.97|7.49|7.06|6.78|7.36|7.83|8.02|8.31|8.56|8.81|8.71|8.15|7.97|8.03|8.56|8.61|8.86|9.06|9.12|9.09|9.1|8.98|8.99|8.92|9.15|9.24|9.27|9.15||9.1|9.13|8.85|8.9|8.75|9.12|9|8.96|9.02|8.98|9.15|9.22|9.15|9.19|9.14|8.96|9.08|9.09|9.07|9.12|9.11|9.07|9.16|9.14|9.14|9.19|9.18|9.09|9.1|9.09|9.04|8.92|8.97|8.91|8.98|9.01|8.95|8.92|8.94|8.92|8.88|8.89|8.99|8.98|8.77|8.66|8.49|8.53|8.4|8.16|8.39|8.41|8.56|8.75|8.81|8.8|8.87|8.8|8.8|8.92|||||||8.92|8.81|8.7|9.04|9.06|9.13|9.33|9.6|9.08|9.03|8.94|8.91|8.91|8.89|8.75|8.79|8.91|8.94|9.02|8.8|8.53|8.66|8.76|8.79|8.62|8.63|8.59|8.67|8.82|8.83|8.91|8.85|8.92|8.93|8.91|9.09|9.05|9.19|9.17|9.23|9.26|9.24|9.27|9.27|9.21
07163|100380|/equities/chongqing-brew|SHANGHAICOMP/EMCONSGROWTH||62.83|62.44|59.67|60.29|58.5|57.85|57.3|58.53|59.57|60.19|60.7|61.56|62.78|62.05|61.88|60.65|62.01|63.35|67.01|68.02|68.66|68.14|69.22|68.57||70.9|70.81|70.82|71.11|69.7|68.94|67.98|69.21|69.83|70.95|70.05|70.7|72.24|73.37|74.39|73.7|74|73.62|75.55|74.32|74.1|73.27|73.24|73.03|73.32||||70.37|68.05|66.5|63.87|64.55|65.03|65|64.17|66.57|65.5|65.22|66.97|65.28|67.43|67|67.14|65.3|||65.89|66.84|65.95|64.47|64.6|63.55|64.87|64.21|65.35|67.9|68.74|68.83|68.38|67.92|67.92|69|68.58|66.01|64.3|65.08|66.7|67.14|66.05|65.6|65.5|63.38|64.99|64.75|67.27|65.57|65.56|59.6|59.24|||||||57.84|58.71|57.2|53.96|54.35|55.62|55.58|57.37|60.01|59.98|60.69|58.55|59.29|58.21|61.1|62.15|60.74|63.9|63.1|63.61|64.02|62.76|60.97|60.43|61.08|62.37|63.85|64||66.45|67.31|63.55|63.72|63.64|63.19|62.98|61.29|62.35|61.29|62.41|62.56|63.86|66.28|67.19|67.09|68|68.67|68.08|69.22|70.95|71.25|70.89|71.75|72.22|73.6|74.22|74.48|75.52|74.63|75.15|75.6|75.97|73.89|74.23|73.9|75.37|75.23|74.19|74.65|73.17|73.74|77.48|78.5|83|82.77|80.56|79.2|77.6|75.6|76.8|77.41|78.98|80.16|80.15|81.6|83.95|84.22|84.29|84.3|||||||85.26|85.41|85.3|86.24|86.46|84.95|86.7|88.3|88.77|87.48|88.88|89.48|90.1|90|87.88|88.61|90.78|91.79|92.92|91.9|91.38|91.58|91.79|89.75|87.39|90.2|89.2|89.76|90.12|92.32|91.72|83.38|83.99|86.63|87.8|90.05|90.71|91.18|91.24|93.42|91.27|89.48|89.49|90.89|88.75
07164|942825|/equities/chuanyi|SHANGHAICOMP||22.85|22.4|22.04|22.28|22.09|22.66|22.38|22.72|23.33|23.53|23.51|23.54|24.39|24.05|24.23|24.85|24.87|25.53|26.6|26.48|26.47|26.91|26.85|27.02||26.9|26.03|25.91|25.95|25.93|26.07|25.87|26.05|25.53|25.48|25.21|25.16|25.91|25.81|26.93|26.66|25.2|25.4|25.44|25.15|25.84|26.77|26.74|27.83|27.34||||26.66|26.46|26.88|28.29|27.74|27.34|27.75|27.4|27.61|27.1|27.48|27.91|28.2|27.81|27.15|27.79|27.5|||27.51|28.66|29.2|28.12|27.88|27.88|28.85|29.14|29.47|29.5|29.58|29.64|30.52|30.6|30.37|30.07|30.01|30.23|30.85|30.65|29.81|30.21|30.25|28.4|28.44|27.67|28.8|27.7|27.23|26.09|25.67|25.55|26.15|||||||25.54|25.76|23.42|21.29|21.4|22.8|22.64|22.96|22.95|23.69|24.05|23.26|23.48|23.55|24.04|24.57|24.66|25.38|25.34|25.3|25.26|25.03|25.17|24.62|25.76|26.6|27.23|27.59||27.72|27.21|26.82|26.32|26.75|25.82|26.28|26.05|26.6|26.6|27.14|27.44|27.49|27.68|27.76|26.98|27.53|28.36|28.84|29.51|29.72|29.48|29.77|30.16|30.03|30.4|30.74|29.58|30.35|30.7|29.02|28.52|28.95|28.7|28.68|28.82|29|28.95|29|28.78|29.11|28.47|29.54|29.5|30.39|29.51|29.2|29.3|29|28.5|29.12|30.04|30.32|30.16|30.04|30.93|31.02|30.71|31.59|31.96|||||||32.64|32.31|31.27|31.45|30.89|30.23|30.61|30.5|30.67|30.38|30.5|30.79|31.2|31.37|31.46|31.67|32.28|32.62|32.44|32.8|32.6|32.28|31.97|32|31.02|31.64|31|32.19|32.21|32.06|33.28|32.05|33.39|33.58|33.25|33.69|33.29|34.3|34.5|34.64|34.96|35.88|36.05|35.19|35
07165|996555|/equities/chongqing-construction-engineering|SHANGHAICOMP||2.22|2.22|2.14|2.23|2.22|2.31|2.26|2.33|2.35|2.33|2.32|2.37|2.5|2.27|2.28|2.34|2.32|2.39|2.42|2.36|2.38|2.38|2.41|2.4||2.44|2.38|2.48|2.53|2.54|2.59|2.59|2.62|2.62|2.68|2.71|2.76|2.82|2.75|2.76|2.8|2.71|2.64|2.64|2.62|2.65|2.64|2.61|2.67|2.68||||2.63|2.69|2.61|2.67|2.86|2.76|2.61|2.66|2.63|2.67|2.51|2.62|2.7|2.77|2.73|2.81|2.81|||2.86|2.84|2.81|2.76|2.71|2.71|2.78|2.8|2.84|2.9|2.88|2.87|2.89|2.83|2.8|2.8|2.83|2.8|2.76|2.75|2.74|2.75|2.8|2.83|2.82|2.76|2.92|2.86|2.84|2.76|2.76|2.7|2.7|||||||2.56|2.4|2.46|2.51|2.79|2.93|3.04|3.17|3.27|3.32|3.24|3.07|2.95|2.99|3.16|3.19|3.26|3.31|3.32|3.31|3.3|3.26|3.32|3.28|3.33|3.33|3.35|3.33||3.28|3.27|3.2|3.19|3.22|3.24|3.27|3.26|3.3|3.37|3.41|3.41|3.39|3.39|3.32|3.28|3.36|3.36|3.35|3.42|3.39|3.37|3.38|3.4|3.39|3.4|3.44|3.4|3.41|3.41|3.39|3.37|3.41|3.43|3.45|3.38|3.38|3.39|3.4|3.41|3.36|3.34|3.37|3.37|3.35|3.32|3.36|3.37|3.2|3.14|3.21|3.21|3.21|3.28|3.27|3.28|3.31|3.28|3.28|3.35|||||||3.42|3.41|3.4|3.39|3.44|3.39|3.44|3.44|3.43|3.43|3.41|3.44|3.42|3.43|3.41|3.43|3.46|3.45|3.54|3.44|3.42|3.48|3.56|3.59|3.48|3.48|3.59|3.66|3.65|3.62|3.67|3.65|3.65|3.66|3.64|3.72|3.74|3.74|3.76|3.8|3.82|3.82|3.81|3.78|3.7
07166|100851|/equities/chongqing-dep|SHANGHAICOMP||19.48|19.79|19.48|21.63|21.8|22.27|22.31|23.03|22.73|23.18|22.36|22.3|24.12|24.16|23.93|24.48|24.3|24.9|25.22|25.24|25.73|26.08|26.78|27.05||27.3|27.2|27.25|27.48|26.92|26.84|26.88|26.46|26.41|26.41|26.13|26.13|26.37|26.34|26.38|26.47|26.42|26.4|26.52|25.86|26.05|26.78|26.56|26.36|26.45||||26.07|26.98|26.15|26.13|26.32|26.2|26.52|26.39|25.97|25.6|24.86|25.55|25.25|25.18|25.11|25.22|24.96|||25.3|25.43|26.75|27.24|26.88|27.16|27.06|26.85|27|27.25|27.68|27.51|28.46|28.29|28.8|29.33|29.24|29.75|29.93|30.21|29.78|30.23|30.32|29.84|29.97|29.68|30.53|30.19|30.55|30.84|30.68|30.85|30.9|||||||30.63|30.89|29.29|||29.04|28.16|28.95|29.47|28.72|28.91|27.97|27.8|27.97|29.06|29.8|29.94|28.92|29.01|28.46|28.2|27.81|27.31|26.96|27.66|27.94|27.56|27.29||28.2|26.96|26.56|26.69|27.4|27.93|28.75|27.83|28.33|27.86|28.47|29.11|29.64|28.94|27.28|26.61|27.06|27.33|27.7|27.58|27.45|27.5|27.74|28.43|29.63|29.47|28.8|28.85|27.28|27.24|27.43|27.33|27.34|27.43|27.51|27.6|27.65|27.46|27.24|27.57|27.63|27.41|27.71|27|26.76|29.66|29.2|29.06|29.41|28.65|29.54|29.79|29.92|30.6|30.67|30.6|30.77|30.9|31.44|32.12|||||||32.93|32.59|32.54|31.8|31.61|31.74|32.22|33.32|33.44|32.93|32.55|32.87|32.88|33.54|33.45|33.4|33.51|33.75|34.48|33.06|33.36|33.78|33.41|33.51|33.7|33.66|33.48|33.88|33.74|34.31|34.83|34.59|35.08|33.99|33.34|33.88|34.24|34.12|34.3|34.62|35.53|35.81|35.58|35.6|33.8
07167|100710|/equities/dima-industry|SHANGHAICOMP|||||||||||||||||0.85|0.89|0.94|0.99|0.95|0.9|0.86|0.82|0.86||0.82|0.86|0.9|0.9|0.92|0.97|0.95|0.9|0.86|0.91|0.96|1|1|1|1.05|1|0.95|0.9|0.86|0.82|0.86|0.9|0.95|0.9|0.95|||||1|0.91|0.9|0.97|1.03|1.02|1.04|1.06|1.08|1|1.08|1.16|1.21|1.22|1.29|1.28|||1.34|1.36|1.36|1.33|1.36|1.35|1.44|1.42|1.52|1.41|1.44|1.47|1.34|1.33|1.33|1.33|1.37|1.33|1.34|1.33|1.35|1.37|1.44|1.31|1.38|1.39|1.54|1.4|1.27|1.15|1.13|1.03|1.01|||||||0.99|0.95|1.05|1.09|1.21|1.26|1.3|1.39|1.45|1.52|1.52|1.47|1.43|1.42|1.49|1.54|1.61|1.74|1.8|1.64|1.49|1.44|1.44|1.43|1.47|1.47|1.49|1.49||1.48|1.51|1.46|1.48|1.49|1.53|1.56|1.53|1.56|1.58|1.63|1.62|1.6|1.63|1.57|1.57|1.62|1.62|1.6|1.65|1.66|1.64|1.64|1.7|1.69|1.74|1.76|1.71|1.73|1.7|1.65|1.65|1.66|1.67|1.67|1.7|1.69|1.76|1.6|1.61|1.54|1.53|1.54|1.57|1.59|1.6|1.59|1.62|1.62|1.55|1.6|1.58|1.53|1.56|1.57|1.6|1.63|1.6|1.6|1.61|||||||1.67|1.65|1.64|1.66|1.71|1.69|1.69|1.69|1.69|1.71|1.69|1.71|1.71|1.74|1.74|1.78|1.81|1.78|1.84|1.82|1.84|1.92|1.98|1.92|1.78|1.78|1.79|1.83|1.81|1.81|1.86|1.88|1.83|1.84|1.88|1.89|1.93|1.94|1.98|2.06|2.1|2.06|2.05|2.2|2.08
07168|100621|/equities/fuling|SHANGHAICOMP||8.9|8.88|8.67|8.75|12.11|12.29|12.15|12.35|12.61|12.76|12.67|12.5|13.05|12.84|13.03|13.37|13.54|13.74|14.06|13.99|14.33|14.27|14.35|14.4||14.42|14.45|14.55|14.79|14.61|14.61|14.92|15.05|15.14|15.1|15.07|14.56|14.92|15|15.1|15.13|15.15|15.01|14.78|15.15|14.85|14.6|14.29|14.11|14.17||||13.66|13.42|13.23|13.28|13.26|13.02|13.2|13.28|13.1|13.28|12.63|12.89|12.61|13|12.8|12.74|13.43|||13.28|13.22|13.43|13.43|13.35|12.88|12.86|12.52|12.73|12.99|12.24|12.31|12.35|12.27|12.13|12.31|12.44|12.47|12.13|11.94|12.17|12.06|12.35|12.15|12.19|11.99|12.35|12.16|12.4|12.23|11.89|11.61|11.75|||||||11.76|11.3|10.52|10.21|10.49|10.8|10.9|11.28|11.85|11.81|11.81|10.74|10.59|10.6|11.29|11.32|11.31|11.67|11.92|12.07|12.16|12.27|12.29|12.21|12.82|13.14|13.42|13.29||13.2|13.09|13.04|13.11|13.11|13.11|13.45|12.95|13.21|13|13.49|13.9|13.79|12.54|12.44|12.01|11.99|11.99|12.03|11.94|12.23|12.19|12.17|12.27|12.34|12.3|12.5|12.39|12.47|12.6|12.54|12.48|12.75|12.56|12.43|12.35|12.45|12.59|12.57|12.54|12.28|12.16|12.31|12.22|12.29|12.53|11.96|11.71|11.41|11.69|11.94|12.04|12|12.33|12.25|12.22|12.8|12.67|12.77|13.03|||||||12.97|12.92|12.93|12.84|13.03|12.64|12.87|13.09|13.09|13.03|13.18|13.14|13.08|13.17|13.28|13.37|13.63|13.66|13.63|13.63|13.55|13.44|13.38|12.99|12.85|12.87|12.94|13.4|13.6|14.53|14.87|14.73|14.92|15.15|15.55|16.88|16.67|16.87|17.12|16.85|16.65|17.06|17.01|17.13|17.45
07169|100496|/equities/gangjiu|SHANGHAICOMP||3.64|3.64|3.57|3.62|3.56|3.66|3.63|3.71|3.73|3.67|3.63|3.61|3.66|3.62|3.59|3.7|3.67|3.77|3.77|3.74|3.77|3.73|3.76|3.74||3.84|3.66|3.77|3.83|3.84|3.95|3.92|3.94|3.97|4.04|4.02|4.03|4.08|4.09|4.13|4.08|4.07|4.06|4.1|4.09|4.11|4.13|4.06|4.08|4.1||||4.04|4.22|4.21|4.24|4.37|4.47|4.39|4.4|4.39|4.3|4.04|4.27|4.33|4.35|4.3|4.36|4.32|||4.35|4.32|4.26|4.23|4.18|4.19|4.23|4.2|4.21|4.25|4.24|4.18|4.17|4.17|4.09|4.03|4.03|4.03|4|3.93|3.96|3.94|4.02|4.05|4.04|3.98|4.14|4|3.98|3.94|3.93|3.89|3.9|||||||3.71|3.53|3.61|3.57|3.92|4.12|4.19|4.3|4.39|4.43|4.31|4.17|4.04|4.1|4.34|4.37|4.5|4.56|4.6|4.57|4.54|4.5|4.51|4.48|4.57|4.64|4.56|4.53||4.45|4.41|4.41|4.37|4.43|4.5|4.53|4.48|4.51|4.54|4.54|4.59|4.56|4.57|4.51|4.48|4.52|4.52|4.52|4.58|4.45|4.44|4.4|4.42|4.37|4.37|4.28|4.24|4.22|4.24|4.25|4.23|4.24|4.23|4.23|4.19|4.15|4.15|4.2|4.17|4.15|4.17|4.19|4.2|4.16|4.22|4.26|4.2|4.11|4.06|4.12|4.14|4.18|4.29|4.31|4.25|4.33|4.25|4.28|4.33|||||||4.4|4.4|4.41|4.4|4.39|4.4|4.4|4.43|4.4|4.41|4.36|4.31|4.32|4.3|4.29|4.29|4.31|4.36|4.42|4.36|4.21|4.24|4.41|4.29|4.17|4.16|4.23|4.29|4.34|4.42|4.35|4.3|4.34|4.33|4.29|4.33|4.28|4.3|4.29|4.34|4.38|4.39|4.43|4.36|4.35
07170|942818|/equities/chq-gas|SHANGHAICOMP||5.39|5.41|5.24|5.35|5.33|5.42|5.43|5.56|5.58|5.52|5.42|5.38|5.42|5.35|5.3|5.45|5.43|5.49|5.61|5.58|5.68|5.69|5.78|5.76||5.9|5.66|5.82|5.89|5.83|6.02|6.06|6.11|6.14|6.12|6.06|6.02|6.15|6.18|6.26|6.17|6.14|6.2|6.35|6.35|6.14|6.08|6.03|6.06|6.13||||5.99|6.07|6.26|6.2|6.16|6.09|6.17|6.38|6.31|6.26|5.92|6.33|6.53|6.56|6.45|6.4|6.37|||6.36|6.25|6.22|6.17|6.02|5.98|6.06|6.02|6.1|6.18|6.18|6.19|6.17|6.08|6.02|6.02|6.04|6.04|6|5.98|5.98|5.95|5.95|5.95|5.92|5.8|5.91|5.85|5.85|5.82|5.76|5.77|5.69|||||||5.62|5.45|5.48|5.26|5.6|5.8|5.94|6.11|6.2|6.27|6.21|6|5.86|5.79|6.07|6.07|6.32|6.42|6.47|6.47|6.43|6.42|6.42|6.39|6.5|6.54|6.52|6.51||6.44|6.43|6.38|6.39|6.4|6.43|6.48|6.54|6.52|6.6|6.67|6.87|6.93|6.89|6.91|6.82|6.79|6.8|6.82|6.87|6.87|6.89|6.84|6.88|6.85|6.86|6.87|6.79|6.83|6.84|6.84|6.83|6.86|6.82|6.87|6.84|6.71|6.76|6.79|6.81|6.74|6.72|6.73|6.71|6.79|6.86|6.83|6.77|6.73|6.52|6.67|6.71|6.79|6.89|6.88|6.79|6.82|6.78|6.9|6.88|||||||6.87|6.85|6.85|6.87|6.86|6.85|6.91|6.96|6.94|6.91|6.93|6.91|6.91|6.95|6.91|6.86|7.05|7.05|7.04|7|6.93|6.9|6.98|6.93|6.88|6.86|6.85|6.9|6.97|6.92|6.88|6.88|6.92|6.89|6.95|7.27|6.98|7.03|7.03|7.11|7.15|7.16|7.15|7.12|7.01
07171|101025|/equities/chongqing-stee|SHANGHAICOMP||1.05|1.05|1.03|1.04|1.04|1.05|1.05|1.08|1.09|1.03|1.01|1.02|1.04|1.02|1.03|1.06|1.06|1.08|1.09|1.09|1.12|1.07|1.09|1.1||1.11|1.09|1.09|1.13|1.14|1.19|1.19|1.2|1.22|1.24|1.24|1.24|1.25|1.25|1.26|1.27|1.26|1.23|1.25|1.25|1.26|1.26|1.25|1.26|1.27||||1.26|1.28|1.26|1.25|1.25|1.25|1.26|1.27|1.26|1.27|1.24|1.28|1.3|1.31|1.3|1.32|1.32|||1.33|1.33|1.3|1.3|1.28|1.27|1.29|1.29|1.3|1.32|1.33|1.34|1.31|1.32|1.3|1.31|1.32|1.32|1.31|1.32|1.3|1.29|1.3|1.32|1.34|1.32|1.34|1.32|1.32|1.33|1.33|1.31|1.32|||||||1.31|1.3|1.28|1.21|1.26|1.29|1.31|1.33|1.35|1.39|1.36|1.31|1.28|1.26|1.32|1.32|1.34|1.38|1.38|1.37|1.36|1.35|1.35|1.36|1.37|1.38|1.4|1.39||1.39|1.38|1.35|1.35|1.37|1.38|1.38|1.38|1.39|1.4|1.43|1.44|1.43|1.44|1.44|1.45|1.45|1.45|1.45|1.48|1.47|1.46|1.46|1.47|1.47|1.5|1.5|1.47|1.49|1.48|1.49|1.49|1.52|1.49|1.49|1.45|1.47|1.46|1.47|1.49|1.47|1.48|1.48|1.49|1.5|1.49|1.48|1.49|1.44|1.42|1.46|1.45|1.46|1.49|1.49|1.49|1.51|1.48|1.49|1.5|||||||1.53|1.53|1.55|1.56|1.61|1.6|1.6|1.62|1.61|1.62|1.6|1.57|1.57|1.57|1.57|1.57|1.61|1.65|1.7|1.57|1.55|1.59|1.63|1.64|1.58|1.56|1.59|1.61|1.6|1.61|1.65|1.67|1.65|1.67|1.66|1.71|1.71|1.68|1.68|1.72|1.78|1.75|1.91|1.74|1.72
07172|1010705|/equities/chongqing-qinan-m-e-plc|SHANGHAICOMP||7.32|7.31|6.93|7.39|7.17|7.42|7.35|7.59|7.69|7.69|7.6|7.53|7.74|7.53|7.34|7.72|7.64|7.99|8.06|7.85|7.89|8|8.05|7.96||8.02|7.79|8.13|8.32|8.46|8.53|8.48|8.34|8.25|8.35|8.36|8.43|8.63|8.61|8.89|8.85|8.84|8.89|9.04|8.89|9.12|9.36|9.29|9.54|9.44||||9.98|9.76|10.13|10.16|10.19|9.75|9.78|9.98|10.1|9.93|9.28|9.99|10.29|10.42|10.34|10.57|10.6|||10.67|11.19|10.97|10.36|10.28|10.3|10.45|10.53|10.55|10.71|10.67|10.47|10.7|10.06|10.16|10.36|10.67|9.7|9.03|8.7|8.78|8.65|8.75|8.92|8.8|8.51|9.26|8.9|8.73|8.48|8.43|8.18|8.29|||||||8.1|7.36|7.4|7.29|7.78|8.24|8.34|8.73|8.99|9.34|9.5|9.18|9.28|9.42|10.06|10.23|10.49|10.75|10.71|10.79|10.93|10.72|10.93|10.83|11.11|11.41|11.37|11.51||11.44|11.13|11.08|11.01|11.17|11.14|11.28|11.19|11.32|11.35|11.4|11.52|11.53|11.53|11.48|11.25|11.48|11.55|11.46|11.77|11.74|11.96|12.3|12.06|11.78|11.59|11.88|11.53|11.76|11.82|11.62|11.44|11.44|11.36|11.27|11.18|11.37|11.46|11.38|11.51|11.01|10.8|10.86|10.58|10.8|10.82|10.87|10.76|10.6|9.88|10.2|10.22|10.42|10.4|10.62|10.5|10.47|10.37|10.49|10.47|||||||10.17|9.96|10.1|10.19|10.16|9.66|9.88|10.04|10.15|9.77|9.83|9.97|10.29|10.24|9.99|9.87|10.1|10.04|10.13|10.02|9.99|10.06|10.01|9.59|9.34|9.62|9.53|9.68|9.58|9.57|9.76|9.51|9.69|9.89|9.69|9.85|9.93|10.06|10.32|10.12|10.15|10.24|10.22|10.33|10.35
07173|100355|/equities/chongqing-road|SHANGHAICOMP||4.02|4.14|3.99|4.03|4.01|4.23|4.22|4.35|4.37|4.36|4.3|4.45|4.7|4.55|5.05|5.09|5|4.97|5.18|5.01|5.03|5.05|5.12|4.96||5.1|4.82|5.1|5.12|5.47|5.89|5.89|5.94|6.02|6.11|6.09|6.09|6.25|6.29|6.18|6.15|6.01|6.17|5.83|5.83|6.03|6.13|6.13|6.17|5.91||||5.92|5.95|5.73|5.68|5.78|5.73|5.81|5.93|5.99|5.82|5.48|5.91|6.06|6|5.95|6.39|6.36|||6.87|6.67|6.32|6.31|6.2|6.01|6.26|6.15|6.34|6.23|6.11|5.85|6.01|6.01|5.94|6.11|6.18|6.14|6.24|6.2|6.11|6.15|6.13|5.74|5.58|5.31|5.8|5.66|5.42|5.13|5.05|5|4.96|||||||4.84|4.54|4.45|4.34|4.82|5|5.13|5.37|5.55|5.73|5.75|5.59|5.47|5.4|5.84|5.9|5.93|6.04|6.22|6.21|6.31|6.16|6.34|6.31|6.55|6.58|6.55|6.53||6.68|6.32|6.22|6.11|6.23|6.36|6.51|6.48|6.55|6.44|6.45|6.64|6.78|6.92|6.81|6.85|6.78|7.53|7.05|7.1|6.53|6.6|6.6|6.49|6.23|6.28|6.3|6.05|6.07|6.11|6.03|5.99|6.14|6.29|6.08|5.66|5.33|5.2|5.28|5.31|5.28|5.29|5.38|5.3|5.28|5.39|5.26|5.05|5.05|4.85|5.03|5.01|4.96|5.15|5.23|5.11|4.98|4.9|4.88|4.89|||||||4.9|4.88|4.87|4.9|4.87|4.82|4.82|4.78|4.8|4.89|4.72|4.73|4.77|4.81|4.73|4.69|4.74|4.75|4.8|4.75|4.69|4.72|4.8|4.7|4.72|4.73|4.76|4.8|4.76|4.83|4.85|4.76|4.81|4.81|4.81|4.82|4.79|4.79|4.81|4.8|4.93|4.94|4.96|5|4.94
07174|1155475|/equities/chongqing-rural-commercial-bank-co|SHANGHAICOMP||5.18|5.1|5.15|5.2|5.13|5.05|5.11|5.14|5.16|5.04|5.02|5.24|5.15|5.06|4.97|4.97|5.03|5|4.9|4.84|4.93|4.93|5.08|5.03||5.03|5.01|5.01|5.06|5.03|5.16|5.02|5.05|5.06|5.08|5.05|5.05|5.01|4.92|4.82|4.87|4.84|4.74|4.74|4.75|4.69|4.68|4.59|4.6|4.67||||4.64|4.56|4.55|4.65|4.56|4.55|4.64|4.67|4.68|4.64|4.59|4.65|4.55|4.6|4.58|4.66|4.72|||4.68|4.65|4.63|4.66|4.65|4.75|4.68|4.58|4.49|4.48|4.45|4.44|4.45|4.5|4.44|4.41|4.47|4.67|4.62|4.55|4.56|4.58|4.48|4.48|4.48|4.4|4.43|4.41|4.53|4.47|4.44|4.44|4.38|||||||4.37|4.34|4.35|4.25|4.3|4.29|4.33|4.31|4.36|4.3|4.23|4.19|4.06|4.08|4.19|4.22|4.28|4.29|4.23|4.22|4.22|4.21|4.25|4.19|4.24|4.2|4.2|4.17||4.08|4.11|4.15|4.11|4.09|4.13|4.13|4.16|4.15|4.16|4.15|4.16|4.18|4.19|4.18|4.1|4.14|4.06|4.1|4.17|4.1|4.07|4.04|4.05|4.07|4.05|4.03|4.02|4.02|4.01|3.99|4.03|4.05|4.07|4.04|4.01|4.02|4|4.03|4.04|4.13|4.17|4.2|4.25|4.17|4.19|4.19|4.16|4.17|4.16|4.19|4.15|4.29|4.32|4.26|4.21|4.16|4.04|4.06|4.03|||||||4|3.97|4|4|3.97|3.98|3.97|3.97|3.98|3.95|3.96|3.91|3.89|3.92|3.86|3.85|3.84|3.85|3.89|3.79|3.76|3.77|3.82|3.85|3.8|3.78|3.83|3.82|3.8|3.84|3.81|3.85|3.84|3.78|3.84|3.9|3.9|3.9|3.89|3.93|3.92|3.86|3.92|3.93|3.89
07175|1162153|/equities/chongqing-sanfeng-environment-group|SHANGHAICOMP||8.86|8.87|8.77|8.87|8.89|8.85|8.72|8.74|8.71|8.71|8.49|8.41|8.34|8.37|8.36|8.27|8.22|8.28|8.38|8.34|8.5|8.69|8.46|8.42||8.51|8.54|8.55|8.72|8.66|8.79|8.74|8.78|8.83|8.87|8.72|8.7|8.76|8.8|8.74|8.69|8.6|8.78|8.64|8.45|8.28|8.27|8.19|8.16|8.24||||8.16|7.83|7.74|7.71|7.75|7.76|7.94|7.93|7.8|7.85|7.59|7.8|7.72|7.82|7.71|7.75|7.75|||7.79|7.73|7.68|7.67|8|7.84|7.92|7.74|7.8|7.91|7.9|7.92|8.02|7.77|7.54|7.51|7.6|7.59|7.43|7.37|7.36|7.27|7.31|7.34|7.32|7.18|7.39|7.33|7.45|7.42|7.39|7.37|7.39|||||||7.26|7.02|7.11|6.9|7.17|7.4|7.51|7.65|7.66|7.7|7.65|7.39|7.27|7.12|7.44|7.52|7.66|7.77|7.83|7.83|7.76|7.75|7.79|7.69|7.88|7.8|7.76|7.65||7.51|7.48|7.43|7.49|7.52|7.54|7.52|7.47|7.51|7.51|7.59|7.67|7.62|7.6|7.53|7.54|7.5|7.49|7.46|7.56|7.61|7.6|7.65|7.61|7.51|7.48|7.52|7.46|7.43|7.51|7.51|7.5|7.54|7.52|7.54|7.53|7.53|7.51|7.55|7.57|7.69|7.72|7.83|7.78|7.79|7.26|7.12|7.02|6.93|6.86|7.05|7.11|7.23|7.32|7.37|7.34|7.36|7.32|7.32|7.41|||||||7.5|7.47|7.48|7.55|7.44|7.47|7.55|7.49|7.45|7.5|7.43|7.33|7.31|7.29|7.21|7.22|7.31|7.41|7.36|7.29|7.35|7.43|7.57|7.62|7.59|7.39|7.48|7.35|7.54|7.56|7.4|7.39|7.44|7.38|7.35|7.45|7.4|7.45|7.44|7.53|7.64|7.68|7.7|7.71|7.63
07176|994511|/equities/chongqing-sokon-industry-group-co-l|SHANGHAICOMP||82.02|85.87|85.2|89.42|86.54|86.9|86.67|88.45|89.98|92.33|91.12|84.49|86.09|85.71|95.23|99.65|101.19|100.1|100.35|92.9|87.79|86.4|85.99|86.01||86.67|87.7|87.04|87.58|90.49|88.93|86.01|86.93|85.75|86.6|84.11|85.51|87.04|87.95|88.52|88.18|85|84.96|87.27|85.38|84.62|85.18|84.83|86.98|91.45||||91.15|95.4|94.79|90.43|90.16|93.05|94.93|95.48|91.78|94.66|87.36|86.56|89.8|85.23|83.15|85.54|88.55|||86.41|88.75|90.43|87|90.7|89.49|90.9|96.14|100.7|99.98|103.25|103.16|104.76|98.45|99.3|101.9|101.57|102.2|95.1|95.99|97.24|91|92.65|92.3|91.93|83.57|87.93|80.05|78.62|71.47|70.45|70.69|74.15|||||||71.7|67.88|61.71|56.1|58.51|58.42|56.81|58.8|60.61|63.29|65|62.02|61.95|60.2|62.35|64.43|64.56|66.3|66.97|66.6|68.55|68.5|66.06|67.39|70.14|69.52|72.89|73.35||76.2|71.98|78.4|82.96|84.65|84.06|83|82.8|89.93|89.89|85.99|82.45|80.75|81.8|79.65|78.99|80.43|74.4|74.45|76.7|77.38|75.69|75|78.93|76.09|76.01|78.71|77.99|80.94|81.18|83.22|82.4|83.59|80.97|80.7|81.68|89.2|95.3|94.16|97.9|89|85.13|82.74|81.49|82.81|79.81|82.55|81.93|80.75|85.26|81.07|79.58|85.91|78.1|76.07|73.19|66.54|65.71|67.42|61.29|||||||55.72|50.65|50.61|51.25|49.99|51.3|50.6|52.6|51|46.36|45.61|41.46|43.39|44.47|43.7|42.25|43.91|41.05|40.58|36.89|36.04|36.69|36.35|33.65|32.04|32.89|33.12|34.5|33.97|35.04|35.49|35.92|37.51|37.91|39.35|39.68|40.11|40.65|42.41|42.8|43.14|43|44.73|45.19|42.24
07177|100378|/equities/taiji|SHANGHAICOMP||28.1|28.6|27.92|27.93|27.71|28.38|27.89|28.89|29.52|29.74|28.92|28.98|30.01|31.17|31.3|32.58|32.28|33.76|35.25|36.02|35.56|36.2|37.83|38.27||37.64|37.69|37.17|38.07|36.29|35.66|36.22|37.07|37.11|37.78|36.48|36.62|37.36|37.9|38.63|38.7|40.76|40.78|41.4|38.32|37.73|38.53|37.61|37.78|38.26||||36.3|35.23|34.92|33.73|32.21|32.72|33.9|32.9|32.38|33.15|31.86|33.06|32.27|33.04|33.55|33.76|31.65|||32.37|33.07|33.6|33.25|33.88|34.23|33.46|34.29|33.8|34.52|35.32|36.39|38.29|38.27|38.1|39.04|39.27|37.34|36.74|35.7|37.06|38.04|39.45|37.81|37.94|37.51|39.4|39.64|39.66|41.11|41.88|40.79|40.16|||||||40.08|37.2|34.93|31.75|32.08|33.28|33.52|35.56|36.65|35.99|35.9|37.44|36.9|36.26|39.29|39.97|39.7|40.19|40.38|39.21|41.21|42.59|43.97|43.21|45.98|47.6|49.01|47.78||46.46|44.81|46.18|45.19|45.06|45.3|45.7|46.12|46.5|48.22|47.63|47.72|50.05|48.11|48.4|48.82|48.35|48.69|50.08|49.42|50.85|51.58|48.14|48.95|46|44.96|44.19|44.33|44.77|44.48|41.67|40.51|40.95|42.6|43.78|44.91|44.25|44.92|45.2|44.51|42.7|41.27|41.45|41.61|43|41.76|37.96|37.62|37.25|35.91|36.92|37.5|38.58|39.56|40.43|41.4|41.05|41.35|42.55|43.26|||||||46.66|46.39|44.92|45.48|43.41|42.88|42.85|43.65|44.54|42.83|42.03|41.68|41.24|40.18|37.53|38.77|39.76|41.14|41.5|41.25|43.26|43.78|44.31|44.66|44.64|45.98|45.74|46.25|45.95|46.18|49.25|47.9|51.88|50.59|47.74|49.18|50.37|53.83|50.28|51.07|50.5|48.7|48.57|48.2|49.59
07178|100352|/equities/three-gorges|SHANGHAICOMP||7.2|7.26|7.11|7.26|6.81|6.94|6.9|7.02|7.05|7.08|6.9|6.87|6.99|6.85|6.85|6.99|6.94|7.04|7.15|7.17|7.22|7.18|7.25|7.27||7.37|7.26|7.38|7.47|7.28|7.46|7.53|7.67|7.64|7.57|7.45|7.32|7.48|7.49|7.59|7.5|7.4|7.45|7.67|7.7|7.73|7.67|7.53|7.43|7.46||||7.18|7.25|7.06|6.89|7.16|7.15|7.28|7.23|7.29|7.27|7.09|7.29|7.3|7.29|7.22|7.21|7.29|||7.27|7.28|7.26|7.18|7.08|7|7.14|7.15|7.17|7.41|7.4|7.43|7.53|7.46|7.39|7.44|7.45|7.53|7.5|7.48|7.44|7.39|7.35|7.33|7.38|7.3|7.37|7.3|7.44|7.43|7.42|7.46|7.47|||||||7.46|7.39|7.05|6.63|6.65|6.82|6.98|7.06|7.19|7.24|7.25|7.09|7.01|6.86|7.14|7.14|7.27|7.34|7.41|7.47|7.41|7.42|7.46|7.41|7.56|7.61|7.62|7.56||7.53|7.52|7.46|7.47|7.55|7.57|7.51|7.42|7.46|7.5|7.58|7.64|7.64|7.67|7.66|7.6|7.57|7.65|7.7|7.58|7.59|7.59|7.58|7.63|7.59|7.63|7.64|7.61|7.65|7.68|7.58|7.58|7.64|7.65|7.64|7.66|7.69|7.8|7.86|7.95|7.94|7.95|8|8.01|7.99|7.96|7.99|7.74|7.51|7.4|7.6|7.45|7.7|7.72|7.69|7.69|7.64|7.62|7.55|7.62|||||||7.7|7.71|7.65|7.57|7.48|7.6|7.78|8.03|8.05|8.07|8.14|8.11|8.12|8.11|8.27|8.15|8.09|8.08|7.94|7.86|7.87|7.93|7.98|7.9|7.86|7.88|7.89|8.1|8.21|8.28|8.27|8.33|8.33|8.44|8.53|8.69|8.72|8.69|8.79|8.85|8.91|8.9|9.01|8.97|8.92
07179|100945|/equities/wanli|SHANGHAICOMP||6.73|6.75|6.71|6.76|6.74|6.74|6.72|6.78|6.47|6.3|6.35|6.18|6.29|6.08|5.95|6.2|6.27|6.52|6.52|6.34|6.49|6.47|6.6|6.31||6.48|6.07|6.43|6.61|6.75|7.12|7.04|7.42|7.26|7.36|7.31|7.5|7.96|8.05|8|7.99|7.95|8.64|7.85|7.14|7.64|8.11|7.37|7.51|7.61||||7.16|7.35|6.88|6.82|6.68|6.48|6.23|6.44|6.6|6.72|6.39|7.1|7.89|8.14|8.13|8.61|8.17|||8.68|8.69|8.56|8.36|8.23|7.95|8.26|8.12|8.36|8.66|8.53|8.22|8.25|8.04|7.84|7.8|7.78|7.73|7.25|7.27|7.27|6.97|7.27|7.39|7.33|7.19|7.99|7.66|7.44|7.04|6.9|6.27|6.15|||||||5.79|5.61|6.23|6.92|7.69|8.39|8.69|9.34|9.92|10.5|10.47|9.84|9.77|9.95|10.99|11.15|11.38|11.69|11.63|11.75|11.84|11.62|11.67|11.4|11.7|11.87|11.84|11.9||11.92|11.85|11.02|11.01|11.18|11.47|11.67|11.49|11.33|11.14|11.47|11.67|11.3|11.29|11.32|11.33|11.82|12.32|11.86|11.95|11.91|11.8|11.95|11.98|11.83|11.74|12.02|11.77|11.91|12.07|11.97|11.77|11.92|11.79|11.75|11.72|11.67|11.57|11.77|11.78|11.57|11.39|11.52|11.29|11.36|11.11|10.75|10.85|10.53|10.25|10.61|10.55|10.55|10.75|10.79|10.87|11.3|10.98|11.04|11.11|||||||11.29|11.13|11.01|11.11|11.32|10.99|11.04|11.2|11.5|11.06|11.12|11.28|11.56|11.54|11.41|11.47|11.59|11.55|11.61|11.62|11.6|11.64|11.41|10.73|10.61|10.81|10.79|11.2|11.6|11.66|12.11|12.07|12.11|12.24|12.09|12.34|12.12|12.36|12.37|12.55|12.56|12.77|12.72|12.72|12.59
07180|101039|/equities/chongqing-wate|SHANGHAICOMP||4.85|4.87|4.82|4.89|4.87|4.91|4.87|4.9|4.9|4.87|4.8|4.78|4.79|4.76|4.77|4.84|5|5.05|5.08|5.06|5.08|5.02|5.02|5||5.08|4.98|5.05|5.09|5.04|5.08|5.08|5.13|5.16|5.17|5.15|5.12|5.2|5.17|5.16|5.16|5.14|5.16|5.23|5.25|5.14|5.15|5.09|5.11|5.14||||5.09|5.08|5.07|5.03|5.03|5|5.06|5.1|5.1|5.14|4.98|5.08|5.04|5.18|5.17|5.18|5.25|||5.29|5.79|5.76|5.69|5.58|5.55|5.59|5.56|5.54|5.59|5.62|5.6|5.64|5.66|5.61|5.61|5.62|5.67|5.72|5.72|5.56|5.47|5.47|5.55|5.5|5.45|5.48|5.49|5.83|5.89|5.86|5.92|5.83|||||||5.84|5.95|5.75|5.52|5.63|5.7|5.81|5.85|5.95|5.92|5.84|5.58|5.43|5.41|5.71|5.68|5.8|5.91|5.94|5.94|5.81|5.86|5.88|5.85|5.94|5.91|5.83|5.8||5.67|5.62|5.79|5.88|5.73|5.74|5.79|5.79|5.79|5.81|5.82|5.88|5.87|5.82|5.81|5.76|5.76|5.76|5.73|5.8|5.78|5.81|5.79|5.83|5.81|5.75|5.76|5.66|5.67|5.68|5.57|5.52|5.54|5.47|5.47|5.45|5.44|5.44|5.47|5.47|5.51|5.62|5.64|5.62|5.56|5.61|5.6|5.53|5.43|5.38|5.45|5.47|5.5|5.59|5.55|5.56|5.62|5.52|5.5|5.54|||||||5.56|5.59|5.65|5.66|5.66|5.69|5.75|5.76|5.74|5.65|5.72|5.62|5.55|5.53|5.44|5.4|5.37|5.45|5.46|5.45|5.46|5.51|5.59|5.66|5.66|5.6|5.62|5.63|5.52|5.5|5.39|5.4|5.42|5.38|5.41|5.49|5.46|5.49|5.51|5.55|5.56|5.53|5.54|5.52|5.49
07181|945168|/equities/chongqing-zaisheng-technology|SHANGHAICOMP||2.76|2.76|2.62|2.66|2.67|2.75|2.74|2.84|2.82|2.79|2.76|2.77|2.79|2.71|2.67|2.78|2.81|2.88|2.88|2.87|2.89|2.89|2.96|2.91||2.92|2.86|2.94|3.02|3.08|3.15|3.16|3.18|3.16|3.22|3.19|3.25|3.33|3.31|3.35|3.41|3.3|3.25|3.22|3.22|3.31|3.36|3.29|3.37|3.31||||3.21|3.26|3.1|3.08|3.02|2.95|2.96|3.03|3.03|3.03|2.8|3.08|3.23|3.29|3.3|3.39|3.27|||3.41|3.46|3.53|3.46|3.51|3.32|3.59|3.41|3.51|3.73|3.82|3.47|3.15|3.14|3.09|3.12|3.04|2.94|2.89|2.89|2.93|2.93|3.04|3.09|3.08|2.99|3.25|3.18|3.08|2.99|2.95|2.83|2.83|||||||2.69|2.45|2.59|2.72|3.02|3.19|3.32|3.61|3.73|3.85|3.84|3.64|3.61|3.71|3.91|3.97|4.06|4.18|4.19|4.2|4.23|4.15|4.16|4.15|4.23|4.3|4.32|4.36||4.3|4.26|4.15|4.17|4.2|4.23|4.27|4.21|4.27|4.25|4.32|4.31|4.32|4.36|4.4|4.4|4.49|4.51|4.45|4.52|4.54|4.55|4.59|4.63|4.58|4.57|4.62|4.59|4.63|4.65|4.62|4.59|4.66|4.63|4.59|4.56|4.54|4.56|4.55|4.56|4.46|4.38|4.44|4.42|4.47|4.45|4.35|4.35|4.3|4.17|4.29|4.28|4.28|4.39|4.37|4.39|4.47|4.42|4.42|4.41|||||||4.51|4.48|4.39|4.44|4.53|4.41|4.45|4.46|4.51|4.51|4.48|4.52|4.58|4.6|4.55|4.61|4.7|4.64|4.69|4.58|4.56|4.6|4.58|4.54|4.46|4.45|4.41|4.48|4.53|4.54|4.57|4.53|4.54|4.58|4.62|4.72|4.72|4.7|4.71|4.69|4.72|4.61|4.58|4.58|4.55
07182|1043311|/equities/chongqing-zhengchuan-pharma|SHANGHAICOMP||14.2|13.95|13.44|13.49|13.53|13.99|13.7|14.19|14.49|14.37|14.11|14.25|14.45|13.98|13.97|14.44|14.6|14.54|14.75|14.62|14.84|14.91|15.19|14.9||14.68|14.22|14.89|14.99|15.69|15.93|15.4|15.63|15.54|15.85|15.76|15.68|16.15|16.12|16.27|16.16|16.03|15.81|15.95|15.89|16.29|16.56|16.41|16.4|16.08||||16.14|15.79|14.35|14.23|14.12|13.74|13.64|13.49|13.84|13.97|12.85|14.12|14.71|15.07|15.1|15.68|15.16|||15.83|15.65|15.72|15.35|15.22|15.26|15.36|15.25|15.76|16.35|16.26|15.63|15.95|14.5|14.41|14.45|14.51|14.17|13.86|13.79|13.98|13.75|14.03|14|14.22|13.84|15.03|14.88|14.28|13.91|13.88|13.48|13.31|||||||12.4|11.57|12.6|12.81|14.23|15.22|15.45|16.47|17.12|17.8|17.85|17.01|16.79|17.07|18.55|18.61|19.07|19.65|19.7|19.76|19.85|19.54|19.68|19.61|20.02|20.22|20.3|20.22||19.71|19.36|19.09|18.84|19.16|19.43|19.95|19.78|19.78|19.62|19.82|20.01|20.05|19.94|20.07|20.09|20.54|20.6|20.47|20.7|20.88|20.82|20.71|20.95|20.9|21.14|21.34|20.79|20.88|20.79|20.71|20.34|20.59|20.67|20.5|20.44|20.36|20.56|20.46|20.52|20.09|20.33|20.52|20.51|20.4|20.14|19.42|19.55|19.5|18.57|18.79|19|19.01|19.46|19.87|20.15|19.98|19.97|19.58|19.99|||||||20.01|20.23|20.25|20.33|20.19|20|20.24|20.28|20.3|20.17|19.92|20.03|20.11|20.16|19.86|19.65|19.96|20.03|20.06|19.68|19.65|19.54|19.29|18.51|17.98|18.4|18.4|18.9|19.26|19.44|20.1|20.41|20.35|20.44|20.25|20.1|20.26|20.13|20.05|20.46|20.85|20.57|20.92|20.7|20.58
07183|1056003|/equities/cig-shanghai-a|SHANGHAICOMP||31.08|32.21|31.27|31.51|30.29|31.27|30.86|31.83|32.47|32.98|32.28|31.68|33.04|32.06|32.53|34.73|34.43|35.75|37.3|35.9|34.25|31.14|31.52|30.94||30.82|31.53|32.87|33.29|33.83|33.86|32.57|33.42|33.16|33.97|34.28|35.72|35.97|35.16|35.6|34.87|34.76|34.55|34.58|33.94|34.74|35.52|35.06|35.98|36.5||||36.55|37.23|36.5|35.46|35.65|34.17|33.89|34.65|35.55|36.09|33.5|35.95|37.4|36.37|36.75|37.86|38.53|||39.1|40.75|41.79|39.71|39.86|38.73|41.99|43.37|44.9|47.18|48.35|49.51|49.97|49.75|47.84|48.65|49.59|48.35|49|46.28|49.24|50.01|48.57|48.18|45.79|44.07|48.95|46.2|45.43|43.9|43.09|44.94|46.38|||||||42.16|41.68|41.25|39.7|39.34|38.19|34.72|36.14|39.24|43.52|45.02|44.65|40.59|36.9|38.08|34.62|31.47|32.01|32.5|32.53|33.24|32.2|33.17|32.51|33.34|35.92|36.64|37.33||37.72|36.81|36.02|35.95|37.27|37.64|39|38.47|39.92|40.15|40.85|41.94|43.44|42.84|43.06|43.12|39.2|38.07|38.71|40.9|41.3|38.83|38.4|37.9|38.87|39.03|41.56|41.5|43.72|45|43.48|39.53|39.55|39.94|39.47|38.6|39.45|39.08|39.02|37.21|35.88|35.36|35.5|35.99|37.18|36.96|38.19|35.71|36.19|35.86|39.84|44.27|42.88|45.79|48.55|49.22|49.5|51.09|52.4|52.25|||||||54.36|53.23|54.12|52.91|48.1|43.73|44.41|42.01|42.46|43.25|43.98|44.22|46.2|46.26|44.71|45.55|48.81|48.19|47.22|46.8|47.69|48.41|47.62|45.9|44.85|47.21|47.66|50.64|49.9|47.6|49.8|49.9|49.05|49.95|48.28|48.39|49.98|54.65|55.08|55.92|54.11|54.87|56.08|55.99|55.6
07184|100788|/equities/cinda-realesta|SHANGHAICOMP||2.91|2.87|2.81|2.95|2.94|3.07|3.07|3.22|3.2|3.22|3.05|3.07|3.12|3.01|2.97|3.1|3.07|3.18|3.24|3.23|3.34|3.25|3.33|3.31||3.36|3.26|3.34|3.47|3.42|3.51|3.54|3.65|3.65|3.81|3.8|3.94|4.05|4.03|3.97|4.19|3.92|3.82|3.57|3.57|3.64|3.48|3.44|3.57|3.51||||3.6|3.66|3.41|3.25|3.26|3.24|3.26|3.26|3.3|3.33|3.23|3.33|3.38|3.48|3.45|3.62|3.51|||3.56|3.66|3.62|3.56|3.65|3.66|3.71|3.64|3.67|3.53|3.43|3.4|3.43|3.43|3.44|3.42|3.58|3.3|3.22|3.25|3.29|3.27|3.35|3.46|3.44|3.38|3.51|3.41|3.46|3.42|3.42|3.34|3.33|||||||3.27|3.11|3.16|3.07|3.41|3.38|3.5|3.67|3.83|3.98|3.62|3.38|3.23|3.14|3.34|3.35|3.37|3.48|3.52|3.5|3.52|3.49|3.49|3.5|3.57|3.58|3.62|3.57||3.59|3.61|3.51|3.47|3.55|3.66|3.72|3.69|3.76|3.83|3.92|3.85|3.9|3.97|3.81|3.83|3.96|3.9|3.84|3.89|3.92|3.88|3.89|4.01|4.05|4.17|4.2|4.09|4.12|4.04|4.05|4.11|4.16|4.16|4.1|4.1|4.17|4.16|4.17|4.26|4.09|4.15|4.07|3.9|3.9|3.91|3.89|3.92|3.96|3.83|3.87|3.78|3.78|3.85|3.82|3.87|3.9|3.86|3.89|3.91|||||||4.09|4.07|4.06|4.09|4.26|4.21|4.22|4.2|4.24|4.31|4.28|4.32|4.35|4.36|4.37|4.4|4.46|4.36|4.54|4.55|4.61|4.88|5.01|4.91|4.51|4.44|4.57|4.74|4.76|4.88|5.12|5.04|4.84|4.92|5.07|4.85|4.85|4.89|4.99|5.13|5.23|5.13|4.94|4.99|4.88
07185|1052662|/equities/cisen-pharma|SHANGHAICOMP||13.88|14.06|13.63|13.96|13.74|14.03|13.64|13.91|14.16|14.35|13.94|13.84|14.55|14.28|14.27|14.62|14.38|14.83|14.86|14.83|14.83|15.1|15.57|15.6||15.52|15.17|15.43|15.69|15.4|15.63|15.62|15.63|15.58|15.75|15.56|15.8|16.19|16.23|16.42|16.34|16.3|16.46|16.62|16.6|16.51|17.24|16.74|16.76|16.6||||16.03|15.84|15.88|16.08|15.95|15.49|15.24|14.85|14.77|14.98|14.62|15.12|15.19|15.27|14.82|14.99|14.66|||14.96|14.82|14.75|14.36|14.24|14|14.1|14.1|14.15|14.51|14.6|14.55|14.47|14.36|14.43|14.17|14.21|14.04|13.77|13.78|13.93|13.95|14.15|14.06|14.12|13.7|14.35|14.13|14.08|13.95|13.95|13.93|13.67|||||||13.59|12.86|12.65|11.72|12.51|13.63|13.98|14.6|14.78|15.27|15.18|15.06|14.64|14.27|15.26|15.74|15.6|15.93|16.21|15.43|15.33|15.33|15.35|14.78|14.93|14.97|15.19|14.9||14.64|14.65|14.45|14.08|14.79|15.05|14.62|14.5|14.64|14.83|14.86|15.13|14.82|14.32|14.37|14.23|14.44|14.55|14.43|14.52|14.68|14.52|14.33|14.52|14.37|14.57|14.44|14.25|14.28|14.34|14.18|14.06|14.16|14.14|14.25|14.22|14.09|14.16|14.13|14.25|13.93|13.99|14.15|14.28|14.07|13.98|12.95|12.86|12.83|12.59|12.84|12.87|13.02|13.35|13.47|13.63|13.58|13.52|13.32|13.69|||||||13.67|13.61|13.36|13.45|13.41|13.22|13.35|13.41|13.42|13.39|13.23|13.16|13.28|13.11|12.92|12.94|13.09|13.01|13.09|12.86|13.02|12.94|13.04|12.61|12.57|13.53|13.37|13.55|13.58|13.76|13.96|14.03|14.15|14.06|13.95|14.14|14.11|14.15|14.01|14.46|14.62|14.5|14.56|14.64|15.09
07186|101093|/equities/citic-heavy-in|SHANGHAICOMP||3.64|3.71|3.64|3.67|3.62|3.71|3.68|3.75|3.82|3.88|3.81|3.75|3.84|3.78|3.81|3.91|3.9|3.97|3.99|3.92|3.93|3.92|3.99|3.97||4.07|4.01|4.06|4.11|4.07|4.11|4.12|4.09|4.11|4.15|4.1|4.09|4.13|4.17|4.23|4.25|4.21|4.33|4.37|4.45|4.43|4.51|4.37|4.47|4.49||||4.33|4.41|4.42|4.36|4.42|4.38|4.72|4.84|4.86|4.82|4.74|4.92|4.9|4.66|4.46|4.44|4.44|||4.45|4.43|4.47|4.25|4.15|4.11|4.19|4.19|4.2|4.26|4.3|4.28|4.39|4.33|4.28|4.25|4.24|4.32|4.3|4.27|4.3|4.29|4.24|4.29|4.26|4.13|4.21|4.18|3.98|3.96|3.94|3.94|3.95|||||||3.93|3.88|3.73|3.48|3.53|3.6|3.69|3.7|3.76|3.8|3.77|3.54|3.38|3.4|3.57|3.61|3.74|3.81|3.82|3.83|3.84|3.79|3.81|3.76|3.84|3.88|3.91|3.89||3.86|3.81|3.74|3.74|3.81|3.78|3.78|3.78|3.79|3.79|3.86|3.88|3.87|3.89|3.87|3.78|3.81|3.8|3.83|3.89|3.84|3.81|3.8|3.83|3.82|3.79|3.83|3.8|3.85|3.86|3.85|3.81|3.85|3.84|3.86|3.77|3.78|3.8|3.81|3.79|3.71|3.66|3.71|3.66|3.69|3.67|3.63|3.58|3.5|3.43|3.52|3.53|3.58|3.66|3.64|3.67|3.7|3.67|3.71|3.74|||||||3.77|3.73|3.73|3.74|3.76|3.67|3.7|3.75|3.75|3.81|3.78|3.8|3.85|3.83|3.8|3.8|3.89|3.88|3.92|3.84|3.81|3.84|3.9|3.89|3.75|3.79|3.83|3.9|3.89|3.88|3.92|3.88|3.95|4|4|4.08|4.07|4.11|4.13|4.15|4.16|4.13|4.13|4.14|4.11
07187|100307|/equities/citychamp|SHANGHAICOMP||1.85|1.8|1.64|1.72|1.72|1.75|1.76|1.83|1.81|1.79|1.75|1.75|1.76|1.73|1.71|1.78|1.79|1.87|1.88|1.9|1.96|1.78|1.82|1.82||1.85|1.78|1.93|2.04|2.05|2.09|2.08|2.13|2.12|2.19|2.2|2.25|2.32|2.26|2.25|2.33|2.2|2.13|2.1|2.07|2.1|2.07|2.02|2.09|2.09||||2.01|2.02|1.84|1.77|1.74|1.73|1.73|1.73|1.77|1.81|1.73|1.86|2.03|2.03|2.07|2.18|1.98|||2.04|2.05|2.02|1.99|2|1.99|2.04|2|2.03|2.06|2.07|2.02|2.02|2.01|1.99|1.97|2|1.95|1.91|1.9|1.9|1.88|1.94|1.99|1.98|1.91|2.04|1.98|1.96|1.91|1.89|1.83|1.82|||||||1.75|1.69|1.72|1.84|2.04|2.17|2.27|2.43|2.54|2.62|2.51|2.39|2.27|2.24|2.45|2.5|2.52|2.59|2.62|2.61|2.58|2.52|2.5|2.46|2.51|2.53|2.55|2.53||2.51|2.5|2.43|2.43|2.46|2.51|2.54|2.5|2.54|2.6|2.65|2.64|2.63|2.65|2.57|2.57|2.69|2.67|2.63|2.67|2.7|2.68|2.65|2.73|2.68|2.72|2.72|2.7|2.69|2.65|2.64|2.63|2.64|2.65|2.63|2.6|2.62|2.64|2.64|2.64|2.57|2.6|2.6|2.59|2.58|2.56|2.52|2.56|2.56|2.45|2.52|2.49|2.46|2.52|2.52|2.54|2.58|2.56|2.57|2.56|||||||2.63|2.6|2.6|2.62|2.68|2.64|2.66|2.68|2.7|2.7|2.67|2.88|2.74|2.73|2.72|2.76|2.8|2.74|2.82|2.8|2.84|3.01|3.14|2.96|2.77|2.77|2.8|2.86|2.84|2.88|2.95|2.93|2.9|2.94|2.97|2.98|2.98|3.01|3.06|3.13|3.2|3.19|3.2|3.23|3.26
07188|996084|/equities/clenergy-xiamen-technology-co-ltd|SHANGHAICOMP||12.46|12.22|11.76|11.85|11.72|12.12|12.03|12.42|12.59|12.66|12.27|12.28|12.69|12.39|12.95|13.94|13.38|13.37|13.66|13.6|13.8|14.14|13.78|13.4||13.38|13.3|14.78|15.35|15.16|15.57|16.09|16.68|16.25|16.22|17.96|18.07|16.43|14.94|15.1|15.03|15.15|15.41|15.78|15.73|15.89|16.52|16.3|16.06|15.17||||14.78|15.88|15.25|15.1|14.9|14.84|15.14|15.03|15.69|16.15|15.68|17.42|17.1|17.42|16.27|16.13|15.62|||16.21|16.73|17.2|16.84|16.47|16.19|17.43|17.8|17.93|18.91|19.3|19.23|19.66|19.28|19.32|19.56|20|20.13|18.3|17.39|18.2|17.08|17.81|18.23|18.51|18.12|18.49|17.8|18.08|17.58|17.26|16.83|15.3|||||||14.72|14.2|14.75|15.31|17.01|18.05|17.91|18.65|19.27|21.41|23.52|24.4|22.58|25.05|25.56|28.4|25.82|27.31|24.83|25.27|22.97|20.88|23.2|25.78|23.44|21.7|21.22|21.33||21|19.09|17.35|15.77|14.34|13.04|11.85|10.77|10.92|10.77|11.03|11.04|11.06|11.18|11.18|11.09|11.27|11.35|11.25|11.44|11.49|11.67|11.87|11.99|11.89|11.97|12.18|12.05|12.32|12.49|12.39|12.33|12.62|12.33|12.29|12.18|12.31|12.16|12.16|12.2|11.9|11.57|11.84|11.95|12.54|12.55|12.2|12.23|12.25|11.94|12.47|12.36|12.4|12.75|12.76|13.02|13.3|13.1|13.13|13.06|||||||13.2|13.12|12.79|13.17|13.14|12.99|13.06|13.15|13.26|13|13.09|13.25|13.46|13.47|13.43|13.56|13.9|13.97|13.8|13.54|13.62|13.89|13.64|13.31|13.24|13.51|13.4|13.69|13.62|13.95|14.03|13.92|14.12|14.26|14.37|14.69|14.51|14.58|14.98|15.38|15|14.97|15.04|15.15|15.18
07189|100894|/equities/zhongchu|SHANGHAICOMP||4.77|4.82|4.76|4.82|4.75|4.84|4.88|4.95|4.93|4.92|4.81|4.76|4.87|4.78|4.76|4.9|4.88|4.94|4.96|4.9|4.91|4.87|4.95|4.95||5.01|4.93|5.12|5.24|5.14|5.23|5.22|5.24|5.24|5.33|5.23|5.23|5.35|5.39|5.45|5.43|5.38|5.43|5.49|5.37|5.37|5.33|5.24|5.27|5.31||||5.18|5.19|5.15|5.21|5.11|5.11|5.14|5.07|4.91|4.95|4.8|4.97|4.91|4.94|4.85|4.9|4.91|||4.95|4.94|4.89|4.83|4.76|4.71|4.83|4.84|4.9|4.97|4.99|4.94|4.99|4.93|4.92|4.9|4.92|4.9|4.88|4.87|4.88|4.88|4.95|4.95|5|4.95|5.08|5.02|4.97|4.96|4.94|4.88|4.89|||||||4.88|4.7|4.58|4.33|4.68|4.81|4.9|5.07|5.19|5.12|5.08|4.83|4.61|4.5|4.78|4.84|5.03|5.13|5.14|5.11|5.11|5.06|5.08|5.07|5.17|5.21|5.21|5.18||5.1|5.1|5.04|5.02|5.06|5.14|5.1|5.12|5.21|5.27|5.25|5.31|5.3|5.28|5.25|5.15|5.2|5.22|5.22|5.3|5.25|5.19|5.17|5.22|5.18|5.17|5.21|5.13|5.16|5.17|5.14|5.16|5.17|5.16|5.14|5.07|5.08|5.14|5.14|5.17|5.12|5.14|5.1|5.11|5.09|5.08|5.08|5.01|4.93|4.86|4.95|4.99|5.04|5.11|5.1|5.08|5.16|5.1|5.06|5.2|||||||5.3|5.28|5.28|5.31|5.37|5.28|5.3|5.35|5.31|5.32|5.3|5.33|5.35|5.33|5.22|5.25|5.33|5.38|5.45|5.36|5.34|5.39|5.48|5.4|5.29|5.32|5.43|5.5|5.45|5.68|5.68|5.61|5.65|5.63|5.6|5.74|5.71|5.74|5.76|5.84|5.84|5.86|5.92|5.91|5.78
07190|1162067|/equities/cnooc-energy-tech-services-ltd|SHANGHAICOMP||4.22|4.23|4.16|4.24|4.23|4.25|4.22|4.22|4.26|4.3|4.12|3.98|4.05|4.02|3.97|3.97|4.02|4.03|4|3.98|4.01|4.02|4.12|4.04||4.12|4.09|4.1|4.23|4.23|4.18|4.24|4.36|4.25|4.27|4.23|4.19|4.22|4.31|4.36|4.18|4.24|4.28|4.36|4.27|4.19|4.17|4.17|4.16|4.12||||4.07|4.05|4.18|4.28|4.28|4.19|4.29|4.62|4.2|4.2|4.22|3.84|3.83|3.8|3.72|3.71|3.71|||3.76|3.64|3.5|3.54|3.41|3.29|3.29|3.31|3.27|3.32|3.34|3.33|3.37|3.34|3.26|3.24|3.26|3.35|3.39|3.33|3.35|3.32|3.34|3.3|3.32|3.24|3.28|3.27|3.26|3.19|3.15|3.14|3.15|||||||3.16|3.07|2.91|2.77|2.86|2.9|2.93|2.98|3.03|3.01|3.02|2.84|2.7|2.67|2.79|2.82|2.86|2.9|2.91|2.9|2.88|2.87|2.9|2.88|2.91|2.94|2.93|2.91||2.85|2.84|2.84|2.78|2.79|2.8|2.8|2.78|2.79|2.78|2.85|2.81|2.81|2.83|2.84|2.8|2.82|2.83|2.86|2.92|2.92|2.9|2.93|2.9|2.9|2.93|2.95|2.94|2.99|3.01|3|2.96|2.99|3.03|3|2.95|2.97|2.96|2.96|2.99|3|3.02|3.02|3.04|3.06|3.08|3.13|3.13|3.12|3.04|3.1|3.14|3.19|3.21|3.18|3.08|3.09|3.06|3.16|3.2|||||||3.27|3.23|3.15|3.16|3.19|3.19|3.23|3.21|3.19|3.24|3.23|3.19|3.16|3.19|3.14|3.17|3.17|3.19|3.2|3.12|3.09|3.07|3.06|3.09|3|2.98|2.85|2.87|2.85|2.94|2.9|2.91|3.05|3.06|3.05|3.11|2.99|3.04|3.04|3.06|3.11|3.17|3.13|3.11|3.1
07191|100852|/equities/cofco-tunhe|SHANGHAICOMP||9.34|9.62|9.3|9.6|9.44|9.73|9.69|9.87|9.9|9.81|9.59|9.45|9.7|9.6|9.6|9.79|9.6|9.76|9.92|9.89|9.96|9.94|10.19|9.96||10.76|10.79|10.8|11.03|10.14|10.21|10.49|10.23|10.13|10.27|10.13|10.06|10.35|10.4|10.51|10.17|10.17|10.34|10.5|10.45|10.44|10.48|10.23|10.29|10.22||||10.06|9.99|10.26|10.28|10.36|10.16|10.52|10.65|10.39|10.36|10.19|10.43|10.3|10.3|10.15|10.21|10.58|||10.34|9.96|9.91|9.6|9.18|9.14|9.26|9.2|9.26|9.39|9.27|9.3|9.29|9.18|9.05|9.05|9.16|9.16|9.09|9.02|8.94|9|9|9.14|9.17|8.89|8.98|8.82|8.89|8.85|8.82|8.83|8.76|||||||8.61|8.62|8.27|7.9|8.19|8.27|8.46|8.18|8.3|8.36|8.22|7.85|7.67|7.49|7.89|7.98|8.15|8.26|8.12|8.24|8.22|8.2|8.22|8.23|8.34|8.46|8.47|8.32||8.24|8.19|8.18|8.04|8.09|8.06|8.11|8.08|8.19|8.2|8.29|8.3|8.32|8.44|8.41|8.33|8.44|8.54|8.53|8.6|8.62|8.75|8.78|8.73|8.63|8.57|8.53|8.5|8.52|8.55|8.63|8.73|8.76|8.76|8.66|8.58|8.53|8.53|8.6|8.53|8.57|8.65|8.62|8.57|7.99|7.87|7.78|7.75|7.66|7.59|7.86|7.77|7.91|7.9|7.99|7.89|8|7.96|8.02|8.28|||||||8.25|8.16|8.16|8.45|8.47|8.36|8.46|8.5|8.47|8.65|8.48|8.47|8.51|8.55|8.49|8.42|8.65|8.59|8.79|8.64|8.6|8.53|8.56|8.37|8.18|8.2|7.85|7.83|7.94|7.97|8.1|7.94|7.97|8.06|8.19|8.38|8.33|8.43|8.24|8.16|8.16|8.13|8.26|8.36|8.17
07192|997534|/equities/comefly-outdoor-co-ltd|SHANGHAICOMP||20.06|20.03|19.53|19.7|19.6|20.05|19.88|20.15|20.28|20.23|20.06|20.23|20.63|20.16|19.74|20.61|20.9|21.4|21.63|21.82|21.8|21.99|22.39|22.13||22.1|31.98|33.16|34.16|34.26|33.55|32.93|33.25|33.5|33.6|33.1|33.15|34.05|34.06|34.16|34.31|34.61|34.38|34.49|33.62|34.12|34.71|34.02|33.87|34.24||||32.92|32|31.05|31.5|32.21|32.6|33.6|33.3|34.75|33.49|31.51|34.6|37.17|36.16|35.21|35.91|36.46|||34.86|34.39|34.23|33.7|33.1|32.11|32.95|33.44|33.23|34.55|33.72|34.25|35.25|36.2|35.04|32.27|32.39|31.17|30.27|30.48|30.2|30.06|30.58|30.1|29.83|29.27|31.36|31.35|30.53|29.21|28.8|28.25|28.69|||||||27.05|24.59|25.19|24.29|26.76|28.37|28.65|30.67|32.04|33.27|33.26|32.61|32.1|32.58|34.73|35.78|36.92|38.23|39.19|38.88|40.5|40.77|41.81|39.5|38.81|39.63|36.03|36.81||37.21|37.15|36.13|36.01|36.52|37.09|37.75|36.9|37.24|36.81|37.32|37.5|37.58|38.08|38.19|37.79|38.85|38.75|38.61|39|39.43|39.45|39.78|40.12|39.76|39.83|40.76|40.2|40.97|41.62|40.91|40.66|41.2|40.86|40.91|41.1|40.51|40.6|40.85|40.37|40.12|39.8|40.6|40.2|40.62|40.58|39|39.41|38.83|37|39.71|39.1|39.09|39.77|39.16|39.64|40.36|40.23|40.15|40.69|||||||41.42|40.98|41.3|42.23|42.71|42.2|43.95|43.76|44.57|42.86|42.15|42.57|43.47|43.59|42.74|43.25|44.04|44.34|44.7|44.44|43.5|44.15|41.24|39.94|39.32|41.18|40.44|41.58|42.23|42.71|43.33|41.54|42.35|41.43|41.85|42.88|42.88|43.3|43.84|43.79|44.47|44.42|45.26|45.04|44.19
07193|101145|/equities/china-cosco|SHANGHAICOMP||13.54|14.2|14.37|14.52|14.4|15.33|15.53|15.47|16.05|15.82|15.49|15.02|15.49|15.52|15.63|16.05|16.03|15.58|15.57|15.02|15.21|15.02|15.26|15.46||17.18|16.85|16.58|16.58|16.06|15.04|15.04|15.61|15.53|15.04|14.14|14.13|14|14.26|14.4|14.06|14.1|14.28|13.96|14.07|13.35|13.33|12.21|12.07|12.02||||11.77|11.33|11.33|11.33|11.15|10.97|11.04|10.98|10.85|10.87|10.72|10.81|10.63|10.58|10.55|10.53|10.64|||10.58|10.57|10.39|10.35|10.38|10.29|10.2|10.22|10.24|10.33|10.32|10.26|10.5|10.43|10.51|10.36|10.46|10.68|10.66|10.43|10.43|10.48|10.44|10.42|10.5|10.41|10.54|10.47|10.76|10.73|10.47|10.33|10.28|||||||10.06|10.05|10.04|9.88|9.85|9.9|9.95|10.02|10.16|10.2|10.05|9.74|9.5|9.38|9.55|9.54|9.53|9.72|9.8|9.49|9.3|9.35|9.71|9.96|10.01|10.07|9.91|9.85||9.58|9.62|9.72|9.75|9.79|10.19|10.05|10.02|10.59|10.63|10.03|10.1|10.05|10.1|9.99|9.93|9.96|9.89|9.92|10.05|9.87|10.01|9.85|9.79|9.89|9.86|9.83|9.69|9.74|9.66|9.69|9.74|9.76|9.71|9.72|9.7|9.64|9.67|9.62|9.67|9.81|9.76|9.66|9.77|9.72|9.73|9.71|9.71|9.51|9.5|9.56|9.53|9.77|9.73|9.63|9.57|9.66|9.47|9.51|9.79|||||||9.81|9.82|9.92|10.08|10.01|9.98|9.94|9.89|9.88|9.89|9.92|9.8|9.79|9.78|9.73|9.79|9.84|9.94|9.95|9.86|9.8|9.78|9.54|9.54|9.39|9.48|9.33|9.38|9.35|9.57|9.56|9.53|9.67|9.63|9.72|9.92|9.84|9.83|9.88|9.92|9.98|9.98|10.05|10.12|10.1
07194|101124|/equities/china-shipping|SHANGHAICOMP||2.48|2.52|2.51|2.56|2.53|2.58|2.59|2.6|2.62|2.62|2.58|2.52|2.57|2.54|2.52|2.57|2.57|2.59|2.62|2.56|2.6|2.6|2.67|2.64||2.79|2.71|2.72|2.75|2.68|2.66|2.67|2.7|2.75|2.75|2.66|2.66|2.73|2.66|2.69|2.64|2.63|2.71|2.7|2.79|2.7|2.68|2.44|2.5|2.52||||2.46|2.43|2.47|2.44|2.43|2.43|2.49|2.53|2.48|2.48|2.45|2.5|2.47|2.46|2.44|2.43|2.45|||2.44|2.4|2.36|2.33|2.29|2.3|2.31|2.31|2.31|2.36|2.37|2.37|2.39|2.38|2.36|2.35|2.38|2.41|2.4|2.38|2.38|2.4|2.4|2.43|2.46|2.43|2.43|2.41|2.45|2.45|2.44|2.43|2.42|||||||2.46|2.45|2.3|2.22|2.28|2.3|2.35|2.4|2.44|2.46|2.44|2.35|2.23|2.2|2.33|2.34|2.37|2.42|2.43|2.41|2.4|2.36|2.37|2.37|2.44|2.43|2.42|2.39||2.34|2.36|2.36|2.38|2.36|2.43|2.42|2.41|2.43|2.44|2.42|2.44|2.43|2.45|2.47|2.43|2.4|2.37|2.35|2.39|2.36|2.33|2.3|2.3|2.3|2.31|2.31|2.29|2.31|2.3|2.29|2.29|2.31|2.29|2.3|2.25|2.27|2.26|2.28|2.29|2.28|2.28|2.29|2.3|2.31|2.3|2.25|2.26|2.21|2.16|2.23|2.23|2.28|2.33|2.33|2.32|2.35|2.34|2.36|2.38|||||||2.38|2.38|2.38|2.39|2.4|2.4|2.4|2.4|2.4|2.41|2.42|2.39|2.4|2.4|2.39|2.39|2.41|2.42|2.43|2.4|2.38|2.4|2.43|2.43|2.4|2.4|2.43|2.45|2.44|2.47|2.48|2.47|2.48|2.47|2.47|2.52|2.48|2.5|2.52|2.54|2.54|2.54|2.54|2.52|2.51
07195|100295|/equities/china-ship|SHANGHAICOMP||14.19|14.57|14.56|14.91|15.15|15.6|15.63|15.45|15.81|16.01|15.61|15.22|15.48|15.79|15.85|16.16|16.42|15.9|16.03|15.86|16.37|16.96|17.11|17.13||18.4|17.91|17.5|17.62|17.56|17.62|18.12|18.15|18.21|17.86|17.22|17.2|17.3|17.8|17.65|17.02|17|17.87|17.96|18.12|17.15|17.01|16.34|16.06|16.39||||15.93|15.85|15.76|16.07|16.17|15.92|16.51|16.94|16.01|16.22|15.82|16.72|16.16|15.8|16.11|16.2|17.08|||17.52|17.02|16.73|16.83|15.95|16|16.32|16.35|16.2|16.19|15.94|15.13|14.92|14.28|14.36|14.12|14.17|14.71|14.6|14.54|14.25|14.11|14.16|13.52|13.78|13.31|13.67|13.64|13.71|14.14|14|14.12|14.04|||||||13.04|12.9|12.43|12.16|12.74|12.93|13.18|13.43|13.74|13.6|13.62|13.22|12.87|12.76|13.29|13.75|13.39|14.04|14.09|13.04|12.46|12.33|12.51|13|12.78|13.03|13.05|12.79||12.24|12.19|12.57|12.36|12.22|12.7|12.68|12.94|12.49|12.72|11.56|11.65|11.64|12.25|12.56|12.55|12.62|12.91|12.86|13.03|13.18|13.18|13.34|13.37|13.63|13.61|14|13.93|13.83|13.54|13.85|13.82|13.8|13.85|13.67|14.15|13.93|13.84|14.29|14.54|14.49|14.47|14.32|14.42|14.17|13.53|13|13.16|13.2|13.11|13.53|13.82|14.04|13.83|13.98|12.71|12.7|12.85|13.05|13.48|||||||13.52|13.89|14.07|14.18|14.02|13.58|12.82|12.75|12.63|12.5|12.5|12.45|12.55|12.76|12.53|12.51|12.6|13.56|13.97|13.67|13.25|13.58|13.64|13.36|12.96|13.07|13.16|13.57|13.35|14.03|13.81|13.58|13.79|14.04|14.07|14.61|13.57|13.66|13.76|13.99|13.98|14.03|14.5|14.68|13.82
07196|100611|/equities/cosco-shipping|SHANGHAICOMP||5.97|6.04|5.97|6.09|5.97|6.16|6.18|6.19|6.28|6.23|6.12|5.9|6.11|6.08|6.11|6.21|6.28|6.3|6.44|6.2|6.19|6.17|6.41|6.47||6.97|6.97|6.58|6.72|6.47|6.39|6.38|6.55|6.53|6.54|6.33|6.29|6.48|6.57|6.6|6.47|6.42|6.58|6.72|6.78|6.58|6.68|6.36|6.34|6.44||||6.32|6.31|6.33|6.37|6.29|6.18|6.34|6.58|6.42|6.53|6.29|6.49|6.18|6.05|5.83|5.83|5.94|||5.97|5.91|5.92|5.81|5.75|5.63|5.71|5.65|5.68|5.81|5.8|5.87|5.94|5.87|5.87|5.45|5.45|5.5|5.44|5.37|5.38|5.4|5.47|5.36|5.39|5.29|5.42|5.33|5.44|5.45|5.38|5.3|5.32|||||||5.3|5.25|5.09|4.71|5.03|5.09|5.12|5.29|5.46|5.47|5.4|5.15|5.05|4.95|5.16|5.21|5.19|5.31|5.42|5.26|5.19|5.15|5.23|5.24|5.34|5.47|5.47|5.48||5.36|5.37|5.39|5.45|5.41|5.6|5.37|5.41|5.35|5.45|5.21|5.16|5.21|5.23|5.22|5.21|5.24|5.26|5.32|5.5|5.38|5.21|5.08|5.12|5.12|5.1|5.17|5.12|5.21|5.24|5.21|5.24|5.3|5.29|5.33|5.13|5.2|5.08|5.11|5.16|5.1|5.08|5.1|5.17|5.13|5.14|5.11|5.08|4.99|4.87|5.01|5.01|5.12|5.2|5.27|5.16|5.27|5.15|5.27|5.4|||||||5.33|5.31|5.3|5.35|5.39|5.34|5.31|5.36|5.35|5.38|5.29|5.37|5.4|5.38|5.4|5.43|5.52|5.68|5.8|5.73|5.66|5.8|5.9|5.85|5.68|5.82|5.76|5.86|5.93|6.07|6.08|6.04|6.14|6.19|6.18|6.28|6.16|6.22|6.3|6.38|6.42|6.43|6.54|6.53|6.47
07197|102097|/equities/cred-holding|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07198|997891|/equities/csd-water-service-co-ltd|SHANGHAICOMP||6.09|6.06|6.08|6.75|6.66|6.94|6.86|7.13|7.16|7.12|7.01|7.01|7.09|6.9|6.81|7.11|7.06|7.25|7.23|7.13|7.25|7.25|7.33|7.24||7.3|6.92|7.33|7.5|7.66|8.07|8.02|8.05|7.99|8.12|8.16|8.09|8.41|8.4|8.56|8.59|8.61|8.44|8.49|8.44|8.53|8.64|8.57|8.56|8.58||||8.4|8.57|8.22|8.13|8.08|8.07|7.92|7.99|7.95|8.13|7.39|8.08|8.69|8.79|8.65|8.88|8.68|||8.97|8.93|8.82|8.67|8.34|8.26|8.44|8.37|8.55|8.71|8.63|8.56|8.62|8.51|8.31|8.25|8.25|8.15|8.07|7.94|7.9|7.83|8.06|8.14|8.15|7.77|8.44|8.29|8.2|8.03|7.75|7.66|7.59|||||||7.25|6.59|7.15|7.65|8.5|9.01|9.56|9.55|9.23|9.57|9.45|8.95|8.71|8.75|9.22|9.33|9.61|9.87|9.93|10.1|10.05|9.84|9.98|9.97|10.21|10.39|10.37|10.36||9.88|9.7|9.62|9.6|10.1|10.28|10.39|10.4|10.7|10.6|11.04|11.2|11.37|11.61|11.59|11.97|10.88|11.06|10.92|10.57|10.62|11.1|11.4|10.36|10.5|10.13|9.91|9.91|9.87|9.9|9.9|9.78|9.84|9.81|9.9|9.84|9.81|9.81|9.8|9.75|9.74|9.69|9.67|9.6|9.85|10.07|10.03|9.99|9.5|9.04|9.31|9.34|9.36|9.48|9.52|9.4|9.56|9.59|9.57|9.51|||||||9.7|9.66|9.69|9.73|9.76|9.94|9.81|9.84|9.76|9.72|9.62|9.73|9.6|9.6|9.57|9.52|9.65|9.62|9.9|9.72|9.81|9.66|9.56|9.46|9.4|9.27|9.36|9.3|9.43|9.32|9.18|9.02|9.06|9.08|9.02|9.13|9.09|9.14|9.15|9.24|9.35|9.33|9.34|9.32|9.35
07199|942809|/equities/guangzhou-ship|SHANGHAICOMP||28.85|28.84|28.61|28.4|27.47|27.27|27.22|27.38|27.85|27.97|27.9|26.2|26.05|25.82|26.74|27.55|27.11|27.21|27.91|27.46|27.89|28.27|27.68|27.65||28.08|27.6|27.93|28.19|27.89|26.94|27.11|26.71|26.92|27.21|26.8|27.35|27.13|27.5|27.99|27.46|27.31|27.74|28.36|28.28|26.66|26.85|26.09|26.39|25.85||||25.33|26|25.56|25.3|25.35|25.14|26.78|26.51|26.05|25.85|25.38|26.45|25.19|25.79|25.56|26.08|26.83|||26.66|26.51|26.38|25.99|25.1|24.57|24.77|25.01|25.64|26.12|26.05|25.86|25.94|25.68|25.91|26.05|25.91|26.83|26.79|26.25|26.54|26.86|27.07|26.7|27.16|25.48|25.16|24.83|24.79|24.76|24.69|24.44|24.51|||||||23.98|23.65|22.64|21.94|23.01|23.53|23.51|25.11|25.25|25.57|25.98|23.81|22.86|22.63|23.45|23.52|24.39|24.68|24.95|25.72|25.49|25.04|24.97|25.18|25.68|25.93|26.12|26.04||25.55|24.77|24.92|24.95|25.77|25.45|25.45|24.6|24.76|24.23|24.56|24.31|24.3|24.55|23.97|23.4|23.59|23.77|23.65|24.1|23.74|23.9|23.41|23.81|23.74|23.44|23.69|23.49|23.64|23.94|23.14|23.28|23.38|23.58|23.14|22.44|22.52|22.62|22.72|22.86|22.53|22.01|22.3|22.49|22.72|22.93|22.5|22.36|22.3|22.23|22.86|22.91|23.25|24.03|24.2|23.86|24.44|24.23|24.8|24.9|||||||23.44|22.95|24.24|24.6|24.68|24.24|24.22|24.86|25.1|25.16|24.92|24.72|25.2|24.89|24.48|23.89|24.66|24.52|24.8|24.46|23.93|24.36|24.21|23.56|23.74|24.05|24.19|25|24.59|24.6|25.04|24.63|25|25.43|25.17|25.45|25.64|25.57|25.88|25.79|26.02|26.28|26.84|27.33|26.86
07200|100315|/equities/cssc-steel|SHANGHAICOMP||12.61|12.71|12.14|12.61|12.4|12.88|12.91|13.23|13.48|13.57|13.52|13.05|13.38|12.85|13.35|13.89|13.85|14.26|14.41|14.08|14.09|14.32|14.4|14.23||14.41|14.2|14.73|14.85|15.02|15.41|15.48|15.35|15.28|15.54|15.39|15.92|15.81|15.82|15.95|15.75|15.6|15.72|15.99|16.07|15.96|16.18|15.84|16.21|16.23||||15.93|16.9|16.76|16.73|16.83|16.73|17.65|17.05|15.82|16.09|15.62|16.32|15.26|15.68|15.48|15.84|15.96|||16.13|16.27|16.4|16.4|15.68|15.37|16.01|16.25|16.85|17.26|17.13|17.07|17.37|17.18|17.09|17.36|17.27|17.4|17.26|16.96|17.46|17.54|17.81|17.66|17.5|16.61|17.31|16.71|16.93|16.4|16.23|16.1|16.27|||||||16.06|15.52|14.99|14.29|15.43|15.72|16.08|16.94|17.4|16.87|17.17|15.9|14.98|14.7|15.79|15.9|16.03|16.67|16.76|17.18|17.39|16.55|17.01|17.19|17.7|18.31|18.81|18.89||18.54|18.05|17.85|18.03|19.48|19.75|19.79|19.23|19.85|18.79|19.04|19.04|19.16|19.04|17.31|17.1|17.46|17.8|17.82|18.51|18.18|18.39|17.45|18.05|17.82|17.61|17.94|17.88|18.21|18.53|18|18.07|18.37|18.29|18.21|18.08|18.1|18.12|18.17|18.03|17.64|17.36|17.64|17.65|17.88|17.86|17.74|17.63|17.65|17.33|17.8|18.03|18.24|18.68|18.63|18.79|19.3|19.16|19.33|19.69|||||||19.63|19.38|19.67|19.68|19.84|19.34|19.48|19.66|20|19.94|20.11|20.28|20.76|20.74|20.38|20.3|20.98|20.89|21.2|20.96|20.82|21.14|20.91|20.5|20.53|21.03|21.19|22.1|21.4|21.53|22.16|21.65|22.16|22.45|22.02|22.53|22.47|22.81|23.22|23.13|23.29|23.29|24.25|24.94|24.62
07201|101161|/equities/cts-logistics|SHANGHAICOMP||5.6|5.65|5.51|5.52|5.42|5.73|5.66|5.78|5.81|5.78|5.77|5.72|5.91|5.77|5.76|5.93|5.9|6.03|6.09|5.98|6.09|6.07|6.26|6.24||6.32|6.36|6.42|6.67|6.55|6.66|6.69|6.71|6.7|6.94|6.78|6.8|7.05|7.06|7.02|7.01|6.99|7.13|7.19|7.06|6.95|6.91|6.72|6.9|6.9||||6.65|6.7|6.53|6.48|6.4|6.22|6.59|6.92|6.84|6.95|6.82|7.09|6.99|6.84|6.77|6.83|6.72|||6.94|6.99|6.93|6.64|6.58|6.52|6.72|6.71|6.86|7.02|7.05|6.93|7.19|7.07|7.12|7.23|7.4|7.38|7.48|7.43|7.41|7.36|7.48|7.52|7.57|7.47|7.85|7.8|7.8|7.66|7.49|7.55|7.29|||||||7.2|7.38|6.92|6.4|6.71|6.86|7.07|7.48|7.56|7.9|7.96|7.72|7.02|6.71|7.15|7.42|7.34|7.57|7.58|7.47|7.6|7.39|7.38|7.39|7.46|7.65|7.57|7.53||7.39|7.29|7.02|6.98|7.09|7.19|7.32|7.35|7.49|7.7|7.68|7.82|7.84|7.98|7.74|7.61|7.68|7.95|8.18|8.38|8.15|7.88|7.67|7.36|7.24|7.07|7.18|7.19|7.23|7.25|7.23|7.19|7.26|7.31|7.34|7.08|7.09|7.14|7.23|7.29|7.16|7.18|7.14|7.24|7.26|7.52|7.18|7.25|7|6.66|6.71|6.58|6.65|6.77|6.86|6.8|7|6.89|6.92|7|||||||7.09|7.09|7.01|7.18|7.28|7.25|7.28|7.29|7.39|7.42|7.46|7.52|7.56|7.59|7.5|7.43|7.54|7.55|7.72|7.65|7.5|7.91|8.71|8.6|8.61|8.92|9.12|9.21|9.15|9.34|9.34|9.2|9.2|9.2|9.13|9.3|9.26|9.32|9.33|9.43|9.4|9.46|9.51|9.48|9.3
07202|100836|/equities/songliao-auto|SHANGHAICOMP||1.49|1.42|1.41|1.39|1.43|1.5|1.47|1.55|1.53|1.52|1.49|1.52|1.45|1.46|1.53|1.61|1.67|1.75|1.69|1.68|1.71|1.69|1.69|1.61||1.58|1.6|1.68|1.68|1.69|1.78|1.72|1.7|1.79|1.81|1.86|1.86|1.93|1.84|1.86|1.85|1.76|1.68|1.6|1.52|1.61|1.68|1.73|1.68|1.71||||1.63|1.72||1.81|1.89|1.87|1.95|2.13|2.22|2.21|2.11|2.34|2.32|2.46|2.24|2.49|2.58|||2.69|2.92|3.02|3|3.15|3.01|2.74|2.88|3.1|3|2.79|2.62|2.59|2.35|2.42|2.52|2.53|2.71|2.55|2.83|2.57|2.34|2.13|1.94|1.76|1.75|1.94|2|1.82|1.65|1.5|1.4|1.36|||||||1.27|1.16|1.29|1.42|1.58|1.76|1.96|2.18|2.28|2.39|2.37|2.23|2.2|2.17|2.31|2.31|2.34|2.41|2.45|2.47|2.55|2.51|2.59|2.58|2.57|2.64|2.67|2.64||2.65|2.61|2.63|2.64|2.61|2.72|3.02|2.97|3.08|3.31|3.58|3.67|3.99|3.63|3.3|3|2.73|2.48|2.25|2.29|2.29|2.15|2.14|2.18|2.2|2.25|2.24|2.29|2.24|2.23|2.23|2.2|2.18|2.21|2.2|2.2|2.22|2.3|2.24|2.24|2.14|2.19|2.11|2.07|2.07|2.03|2.02|2.05|2.03|1.99|2.07|2.12|2.06|2.07|2.03|2.04|2.07|2.09|2.11|2.1|||||||2.14|2.12|2.12|2.12|2.14|2.11|2.12|2.14|2.14|2.12|2.11|2.14|2.15|2.15|2.13|2.17|2.19|2.18|2.22|2.19|2.19|2.22|2.24|2.21|2.17|2.24|2.18|2.22|2.2|2.2|2.24|2.23|2.27|2.33|2.27|2.31|2.34|2.41|2.36|2.33|2.33|2.33|2.35|2.39|2.28
07203|1162045|/equities/cybrid-technologies-inc|SHANGHAICOMP||10.37|10.37|9.88|10.38|10.22|10.66|10.54|10.85|10.87|11.03|11.04|10.93|11.21|10.79|10.83|11.36|11.45|11.81|12.11|11.86|11.88|11.94|11.85|11.78||11.46|11.34|12.03|12.42|12.44|12.82|13.14|13.8|13.18|13.3|13.49|13.82|13.76|12.51|12.38|12.36|12.07|12.12|12.18|12.19|12.48|12.66|12.43|12.61|12.33||||12.06|12.25|11.65|11.46|11.4|11.27|11.11|11.05|11.31|11.31|10.6|11.54|12.09|12.4|12.45|12.83|12.28|||12.78|12.96|13.04|12.73|12.88|12.79|13.49|13.4|13.88|14.38|14.5|14.43|14.55|14.28|14.24|14.54|14.57|14.71|14.18|13.5|13.84|13.53|13.93|13.95|13.77|13.4|14.33|13.73|13.86|12.93|12.53|12.42|12.3|||||||12.1|11.46|11.44|10.91|12.12|12.97|12.4|12.96|13.66|15.18|15.61|15.41|15.75|15.61|17.02|17.05|16.71|17.67|17.45|18.15|18.61|18.79|17.87|18.05|16.94|17.72|16.83|17.67||17.37|15.79|14.35|14.6|14.7|14.85|14.7|14.34|14.54|14.47|14.78|14.81|14.85|15.09|15.21|15.04|15.2|15.28|15.12|15.4|15.55|15.58|15.89|15.98|15.85|15.89|16.3|16.09|16.48|16.68|16.51|16.51|16.89|16.63|16.59|16.52|16.45|16.37|16.32|16.32|15.94|15.65|15.84|15.67|15.75|15.58|15.07|15.09|15.12|14.75|15.46|15.49|15.53|16.07|16.14|16.5|16.77|16.57|16.33|16.39|||||||16.48|16.41|15.99|16.22|16.29|15.99|16.05|16.25|16.65|16.49|16.33|16.57|16.97|16.97|16.75|17.09|17.68|18.21|16.91|16.69|16.64|16.64|16.51|16.01|15.94|16.44|16.16|16.71|16.96|17.11|17.49|17.23|17.3|17.68|18.01|18.56|18.46|18.72|18.88|19.03|18.89|18.64|18.7|18.92|18.76
07204|100504|/equities/daheng-tech|SHANGHAICOMP||6.49|6.52|6.17|6.24|6.11|6.38|6.21|6.48|6.55|6.52|6.51|6.49|6.66|6.21|6.27|6.67|6.76|7.03|7.06|6.86|6.95|6.94|6.94|6.77||6.63|6.43|6.77|6.82|7.09|7.39|7.18|7.18|7.21|7.31|7.35|7.48|7.74|7.67|7.82|7.9|7.74|7.64|7.74|7.66|7.99|8.12|8.07|8.22|8.13||||8.11|8.17|7.92|7.58|7.52|7.66|7.53|7.58|7.7|7.74|7.1|7.89|8.44|8.4|8.34|8.81|8.89|||9.33|9.56|9.8|8.91|9|8.71|9.11|9.3|9.9|9.76|9.65|9.66|9.49|9.25|9.12|9.31|9.16|8.97|8.88|8.77|8.99|8.94|8.91|8.89|8.93|8.31|9.23|8.79|8.62|8.11|7.75|7.69|7.46|||||||6.78|6.16|6.52|6.87|7.63|8.1|8.4|9.02|9.35|9.79|9.8|9.33|9.21|9.19|9.9|10.07|10.2|10.45|10.56|10.59|10.75|10.53|10.82|10.81|10.91|11.21|11.3|11.41||11.38|11.16|11.1|10.87|11.08|11.3|11.68|11.53|11.79|11.9|12.22|12.25|12.41|12.62|12.24|12.09|12.32|12.45|12.48|13.05|13.58|14|14.9|13.88|13.3|13|12.68|11.53|12.19|12.72|11.86|10.78|10.76|10.8|10.71|10.54|10.53|10.67|10.72|10.58|10.46|10.2|10.34|10.33|10.47|10.32|10.26|9.71|9.4|9.14|9.45|9.69|9.67|9.97|10.02|10.22|10.21|10.36|10.11|9.95|||||||10.05|9.82|9.84|10|10.06|9.84|9.8|10|10.32|10.42|10.13|10.15|10.35|10.43|10.35|10.22|10.44|10.28|10.25|10.15|10.18|10.19|10|9.64|9.57|9.8|10.02|10.15|10.05|10.04|10.21|10.2|10.28|10.42|10.48|10.71|10.66|10.85|10.86|11.3|10.98|10.87|10.83|10.9|10.69
07205|100478|/equities/dahu-aquacultu|SHANGHAICOMP||4.33|4.38|4.21|4.31|4.31|4.44|4.38|4.62|4.63|4.54|4.51|4.53|4.66|4.58|4.6|4.59|4.59|4.74|4.76|4.69|4.73|4.74|4.87|4.74||4.82|4.56|4.82|5.04|5.31|5.24|5.19|5.24|5.27|5.39|5.43|5.39|5.55|5.57|5.63|5.6|5.65|5.39|5.54|5.49|5.91|6.1|6.1|5.91|6.01||||5.73|6.08|5.92|5.98|6.15|5.99|6.29|6.67|6.54|6.18|6.32|7.02|7.8|8.2|8.07|7.72|8.04|||7.92|7.2|7.7|7|6.67|6.42|6.26|5.69|5.9|5.85|5.96|5.63|5.35|5.21|5.11|5.14|5.18|5.04|4.86|4.88|4.91|4.86|4.97|5.09|4.99|4.87|5.29|5.14|4.94|4.84|4.73|4.58|4.61|||||||4.51|4.12|4.27|4.35|4.83|5.03|5.08|5.4|5.57|5.72|5.7|5.56|5.4|5.38|5.86|5.84|5.94|6.21|6.21|6.24|6.36|6.2|6.24|6.24|6.34|6.53|6.57|6.79||6.17|6.14|6.01|5.83|5.85|5.94|6.13|6.16|6.29|6.21|6.4|6.5|6.77|6.87|6.76|6.99|7.29|7.58|7.22|7.18|7.29|7.59|7.37|7|7.18|6.98|6.65|6.64|6.66|6.7|6.54|6.55|6.63|6.59|6.6|6.51|6.56|6.64|6.7|6.68|6.6|6.59|6.85|6.59|6.56|6.45|6.35|6.43|6.39|6.25|6.41|6.48|6.55|6.68|6.76|6.8|6.92|6.96|7.14|7.15|||||||7.71|7.51|7.62|7.73|7.64|7.47|7.6|7.46|7.51|7.48|7.56|8.1|7.87|7.69|7.76|8.31|8.28|8.98|9.35|8.86|9.23|8.89|9.69|10.13|9.21|8.37|7.61|6.92|6.53|6.6|6.81|6.66|6.59|6.27|6.11|6.21|6.4|6.7|6.46|6.58|6.58|6.3|6.42|6.53|6.42
07206|1052671|/equities/dali-pharma|SHANGHAICOMP||2.48|2.39|2.28|2.4|2.51|2.64|2.61|2.75|2.62|2.54|2.5|2.61|2.62|2.76|2.91|3.06|3.18|3.34|3.18|3.07|3.01|3.16|3.07|2.92||2.88|2.94|3.09|3.16|3.33|3.5|3.68|3.87|4.07|4.28|4.41|4.2|4.26|4.48|4.72|4.97|5.2|5.37|5.11|5.38|5.66|5.96|6.27|6.6|6.95||||7.32|7.7||8.1|7.91|7.82|7.77|8.6|8.22|8.17|7.43|8.26|9.18|10.2|11.33|10.3|9.36|||10.05|10.74|11.49|11.13|12.2|12.8|11.64|12.93|14.37|15.97|14.52|13.2|12|10.91|9.92|9.02|8.2|7.45|7.48|7.47|7.33|7.52|7.9|7.46|7.69|7.6|8.2|8.22|8.03|7.32|6.65|6.71|6.25|||||||5.85|5.82|6.47|6.44|7.16|7.95|8.83|9.81|10.06|10.46|10.46|10.28|9.99|10.22|10.84|11|11.3|11.53|11.53|11.49|11.65|11.46|11.74|11.48|11.88|11.99|12.19|12.13||11.88|11.36|11.18|11.19|11.31|11.95|12.14|11.88|12.4|12.77|11.61|11.87|12.12|11.78|11.74|11.66|11.84|12.09|12.18|12.28|12.37|11.89|11.62|11.9|11.83|12.08|11.96|11.71|11.63|11.76|11.52|11.22|11.28|11.36|11.36|11.21|11.24|11.38|11.27|11.23|11.08|11.12|11.27|11.22|11|10.49|10.2|10.32|10.04|9.45|9.8|9.94|10.38|10.85|11.13|11.25|11.19|10.92|10.6|11.02|||||||11.23|11.15|10.85|11.13|10.94|10.9|11.05|11.1|11.07|10.91|10.83|10.68|10.88|10.78|10.53|10.51|10.8|10.92|10.98|10.95|11.28|10.25|10.25|10.11|10.18|10.61|10.83|11.01|11.36|11.62|12.49|12.49|13.21|12.01|12.07|12.36|12.36|11.24|10.6|10.76|10.82|10.67|10.98|11.2|11.21
07207|996080|/equities/dalian-bio-chem-co-ltd|SHANGHAICOMP||11.88|12|11.69|11.88|11.52|11.66|11.93|11.77|11.8|11.8|11.75|11.75|11.85|11.33|11.6|11.83|11.82|11.91|11.88|11.93|11.81|11.93|12.1|11.39||11.19|11.05|11.3|11.73|11.79|11.29|11.9214|16.66|16.85|16.95|16.95|17.71|17.56|17.04|17.03|15.48|14.96|14.96|15.35|14.88|14.65|15.2|15.03|15.15|14.97||||14.56|14.41|14.57|14.83|14.74|14.38|14.44|14.95|14.14|13.48|12.71|13.8|14.25|14.24|14.24|14.56|14.88|||14.7|15.19|14.68|14.35|13.51|13.27|13.73|13.63|14.33|13.97|13.54|13.6|13.37|12.75|12.87|12.9|11.96|11.55|11.6|10.77|10.38|10.21|10.3|10.2|10.14|9.88|10.11|10.01|10.19|9.97|9.79|9.16|8.99|||||||8.78|8.16|8.47|8.78|9.76|10.22|9.81|10.55|10.91|9.92|9.81|9.53|9.46|9.51|10.17|10.24|10.32|10.57|10.63|10.54|10.52|10.43|10.61|10.51|10.74|10.91|11.19|10.72||10.57|10.63|10.69|10.7|10.88|10.96|11.08|11.03|11.1|11.01|11.17|11.19|11.13|11.26|11.26|11.09|11.24|11.39|11.37|11.49|11.48|11.35|11.45|11.57|11.55|11.44|11.73|11.45|11.46|11.5|11.37|11.37|11.64|11.58|11.66|11.88|11.8|11.32|11.26|11.12|10.11|10.03|10.15|10.12|10.35|10.11|10.17|10.18|10.03|9.74|10.02|10.06|10.13|10.41|10.44|10.5|10.6|10.53|10.49|10.51|||||||10.72|10.67|10.59|10.67|10.73|10.55|10.63|10.61|10.65|10.7|10.65|10.66|10.72|10.83|10.73|10.74|10.98|10.81|10.73|10.45|10.5|10.6|10.5|10.11|10.1|10.2|10.21|10.29|10.54|10.52|10.59|10.41|10.62|10.61|10.62|10.9|10.66|10.78|10.85|11|11.04|11.15|11.16|11.22|11.35
07208|101125|/equities/dalian-port|SHANGHAICOMP||1.27|1.28|1.26|1.26|1.23|1.26|1.27|1.26|1.26|1.26|1.23|1.23|1.25|1.24|1.23|1.29|1.3|1.32|1.33|1.31|1.32|1.3|1.32|1.32||1.33|1.3|1.32|1.33|1.33|1.39|1.39|1.39|1.4|1.42|1.41|1.41|1.44|1.45|1.46|1.46|1.45|1.46|1.46|1.47|1.46|1.47|1.45|1.43|1.45||||1.44|1.44|1.43|1.41|1.41|1.41|1.42|1.44|1.44|1.43|1.42|1.43|1.41|1.41|1.4|1.42|1.42|||1.42|1.42|1.42|1.4|1.4|1.39|1.41|1.41|1.41|1.43|1.44|1.44|1.45|1.45|1.44|1.44|1.45|1.45|1.44|1.45|1.45|1.45|1.45|1.46|1.48|1.46|1.47|1.45|1.47|1.47|1.47|1.46|1.47|||||||1.49|1.5|1.42|1.35|1.36|1.39|1.37|1.39|1.41|1.44|1.42|1.38|1.35|1.33|1.39|1.4|1.42|1.44|1.45|1.44|1.44|1.42|1.43|1.42|1.44|1.46|1.46|1.45||1.45|1.44|1.43|1.44|1.45|1.46|1.46|1.47|1.48|1.48|1.48|1.48|1.49|1.5|1.49|1.49|1.49|1.49|1.49|1.5|1.5|1.5|1.5|1.51|1.51|1.51|1.5|1.5|1.51|1.5|1.49|1.5|1.5|1.5|1.5|1.49|1.5|1.5|1.51|1.51|1.51|1.51|1.51|1.51|1.52|1.51|1.48|1.49|1.47|1.49|1.52|1.53|1.56|1.56|1.56|1.55|1.56|1.55|1.55|1.56|||||||1.57|1.57|1.57|1.56|1.57|1.57|1.59|1.6|1.59|1.58|1.59|1.58|1.58|1.58|1.57|1.57|1.58|1.59|1.6|1.59|1.58|1.58|1.6|1.58|1.57|1.57|1.59|1.6|1.6|1.62|1.61|1.61|1.61|1.6|1.6|1.63|1.62|1.63|1.63|1.64|1.65|1.64|1.67|1.65|1.64
07209|100734|/equities/dalian-sun-asi|SHANGHAICOMP||18.47|18.34|18.19|18.8|18.66|19.08|18.95|19.85|19.83|19.97|20.04|19.25|18.78|18.84|17.13|18.16|18.48|18.99|19.33|19.3|19.09|18.88|18.99|18.43||19.06|18.8|19.83|20.02|19.79|20.63|20.63|21.65|21.06|20.79|20.58|20.93|22.4|23.11|21.73|20.91|21.34|20.81|20.51|20.4|21.33|20.24|20.24|20.95|20.4||||20.33|21.49|21.47|21.4|22.27|23.32|22.29|20.26|20.93|20.49|19.68|21.87|24.3|24.91|24.43|27.14|27.85|||27.02|27.67|26.26|26.88|24.44|23.32|22.83|24.19|23.36|23.69|21.54|21.58|21.69|21.44|21.32|21.07|21.9|21.59|22.45|24.94|22.67|20.61|18.74|18.07|17.88|17.53|19.17|18.69|18.86|18.45|17.68|17.3|17.17|||||||15.61|14.54|16.16|17.42|19.35|19.96|20.13|21.89|22.22|23.9|23.83|24.94|23.23|25.81|28.06|31.18|34.64|33.47|30.43|27.66|30.2|31.1|33.17|30.15|27.41|24.92|22.65|20.59||19.66|19.09|18.89|18.53|18.57|19.16|19.93|19.49|19.46|18.91|19.55|19.62|19.55|20.04|20.89|21.25|22.6|21.04|21.91|21.29|20.64|18.76|17.05|17.03|16.85|16.95|16.87|16.99|16.49|16.42|16.22|16.42|16.39|16.61|16.8|16.41|16.31|16.51|16.37|17.15|16.47|16.5|16.6|16.49|16.09|16.39|16.09|16.2|15.63|14.94|15.35|15.39|15.36|15.88|15.04|15.03|14.7|14.66|14.96|14.93|||||||15.55|15.26|15.28|15.5|15.58|15.5|15.82|16.28|16.85|16.19|16.09|16.3|16.41|16.56|16.73|16.53|16.55|16.46|16.46|15.88|15.5|16.09|15.7|15.1|14.85|15|14.88|15.18|15.09|15.1|15.6|16.04|15.81|16.25|15.85|15.98|15.83|16.04|16.1|16.45|16.77|16.75|17.06|17.35|16.34
07210|100833|/equities/dalian-power|SHANGHAICOMP||8.54|8.6|8.53|8.86|9.08|9.13|9.3|9.1|9.51|9.45|9.99|9.08|9.39|9.29|10.18|9.94|9.61|10.01|10.4|11.23|10.29|10.21|10.22|9.71||8.89|8.87|8.83|9.29|8.66|9.5|10.26|11.4|11.78|10.71|9.74|8.85|8.5|8.18|8.13|7.85|7.8|7.78|7.91|8.28|8.11|7.6|7.54|7.4|7.53||||7.3|7.21|7.04|7.02|6.92|6.89|6.9|6.84|6.86|7.01|6.72|7.46|7.72|7.8|7.59|7.32|7.62|||6.93|7.01|7.09|7.24|7.19|7.07|7.38|7.55|7.7|7.42|7.48|7.51|7.52|7.54|7.34|7.3|7.36|7.44|7.37|7.5|7.37|7.24|7.25|7.21|7.26|7.13|7.27|7.19|7.06|6.99|6.96|6.87|6.91|||||||6.75|6.6|6.63|6.28|6.98|7.26|7.33|7.98|7.86|7.47|7.4|7.21|7.12|7.22|7.55|7.44|7.55|7.87|8.03|7.86|7.92|7.81|8.02|8.01|8.19|8.3|8.57|8.11||8.11|8.02|7.83|7.76|7.96|7.87|8.21|8.64|8.24|8.51|9|8.75|8.21|8.01|8.02|7.6|7.61|7.61|7.7|7.92|7.95|8.04|8.26|7.93|7.58|7.57|7.62|7.42|7.57|7.53|7.55|7.58|7.63|7.63|7.73|7.63|7.48|7.48|7.49|7.61|7.34|7.39|7.43|7.2|7.38|7.36|7.22|7.08|7.09|7.02|7.08|6.99|7.07|7.21|7.3|7.3|7.44|7.37|7.36|7.38|||||||7.34|7.2|7.27|7.46|7.56|7.4|7.57|7.75|7.7|7.77|8.4|8.48|8.12|7.38|7.52|7.4|7.7|8.22|7.73|7.37|7.58|7.43|7.41|7.12|7.2|7.68|8.09|7.63|7.47|7.62|7.71|7.65|7.7|7.84|7.66|8.02|8.03|8.16|8.07|8.33|8.71|8.52|8.8|8|7.72
07211|100942|/equities/danhua-chem|SHANGHAICOMP||2.34|2.34|2.25|2.3|2.3|2.36|2.3|2.39|2.38|2.35|2.31|2.29|2.36|2.31|2.32|2.48|2.43|2.52|2.54|2.51|2.56|2.58|2.64|2.61||2.61|2.51|2.65|2.62|2.6|2.72|2.73|2.73|2.83|2.94|2.89|2.85|2.95|3.07|2.98|3.14|3.1|3.04|2.76|2.75|2.82|2.85|2.89|2.96|2.98||||2.71|2.67|2.56|2.61|2.53|2.51|2.49|2.57|2.65|2.65|2.46|2.69|2.99|2.98|3.01|3.11|3.1|||3.19|3.29|3.36|3.35|3.38|3.35|3.25|3.13|3.35|3.19|2.9|2.85|2.86|2.83|2.76|2.77|2.84|2.77|2.67|2.63|2.63|2.6|2.67|2.7|2.7|2.59|2.81|2.76|2.7|2.62|2.57|2.48|2.47|||||||2.34|2.13|2.34|2.34|2.6|2.75|2.86|3.08|3.23|3.38|3.37|3.35|3.28|3.24|3.49|3.64|3.55|3.9|4.33|3.94|3.72|3.86|3.51|3.34|3.37|3.73|3.39|3.08||3.03|3.05|3.05|3.06|3.02|3.08|3.11|3.1|3.19|3.2|3.13|3.11|3.12|3.1|3.08|3.07|3.11|3.14|3.13|3.15|3.2|3.09|3.08|3.11|3.09|3.11|3.22|3.18|3.2|3.14|3.15|3.13|3.28|3.15|3.14|2.85|2.85|2.86|2.88|2.87|2.84|2.85|2.86|2.83|2.8|2.8|2.79|2.83|2.76|2.69|2.75|2.77|2.78|2.81|2.84|2.83|2.88|2.88|2.9|2.93|||||||2.98|2.96|2.9|2.95|2.89|2.96|3.04|3.06|3.04|3.03|2.98|2.9|2.86|2.78|2.76|2.76|2.81|2.8|2.82|2.7|2.7|2.79|2.8|2.78|2.71|2.73|2.72|2.78|2.83|2.83|2.86|2.81|2.83|2.86|2.83|2.91|2.87|2.87|2.88|2.89|2.92|2.92|2.93|2.93|2.91
07212|101181|/equities/danhua-chem-b|SHANGHAICOMP||0.099|0.1|0.093|0.094|0.094|0.096|0.094|0.094|0.091|0.09|0.09|0.089|0.089|0.086|0.087|0.09|0.09|0.097|0.098|0.095|0.095|0.095|0.093|0.085||0.088|0.08|0.089|0.097|0.108|0.12|0.123|0.123|0.123|0.127|0.126|0.123|0.125|0.126|0.126|0.13|0.129|0.134|0.127|0.13|0.131|0.131|0.128|0.13|0.135||||0.128|0.129|0.124|0.12|0.119|0.118|0.116|0.12|0.124|0.129|0.125|0.127|0.135|0.135|0.137|0.141|0.141|||0.142|0.143|0.144|0.145|0.145|0.144|0.143|0.139|0.147|0.146|0.137|0.136|0.137|0.137|0.137|0.136|0.138|0.138|0.135|0.136|0.137|0.138|0.141|0.145|0.145|0.143|0.146|0.146|0.146|0.146|0.145|0.143|0.144|||||||0.146|0.136|0.137|0.13|0.136|0.135|0.141|0.143|0.145|0.149|0.148|0.144|0.138|0.135|0.145|0.148|0.145|0.146|0.157|0.153|0.151|0.153|0.145|0.142|0.142|0.149|0.145|0.136||0.136|0.131|0.13|0.131|0.133|0.135|0.136|0.134|0.138|0.139|0.136|0.138|0.135|0.135|0.136|0.139|0.14|0.141|0.141|0.139|0.141|0.139|0.14|0.14|0.139|0.14|0.141|0.139|0.14|0.139|0.138|0.137|0.14|0.137|0.14|0.13|0.135|0.138|0.138|0.139|0.134|0.134|0.135|0.133|0.136|0.134|0.135|0.134|0.132|0.132|0.133|0.133|0.136|0.138|0.138|0.139|0.14|0.14|0.14|0.142|||||||0.147|0.146|0.136|0.137|0.138|0.138|0.138|0.14|0.141|0.142|0.141|0.138|0.137|0.135|0.135|0.138|0.141|0.143|0.143|0.14|0.141|0.148|0.15|0.149|0.146|0.147|0.148|0.149|0.15|0.15|0.153|0.15|0.151|0.152|0.15|0.156|0.154|0.153|0.153|0.156|0.157|0.156|0.156|0.156|0.155
07213|997892|/equities/daqian-ecology-landscape-co-ltd|SHANGHAICOMP||7.94|8.02|7.73|7.88|8.01|8.36|8.25|8.72|8.86|8.72|8.6|8.67|8.8|8.55|8.71|9.13|8.98|9.41|9.39|9.22|9.5|9.34|9.57|9.24||9.31|8.7|9.67|9.77|10.29|10.89|10.57|10.54|10.41|10.64|10.64|10.96|11.53|11.17|11.46|11.59|11.54|11.11|11|10.78|11.15|11.49|11.12|11.45|11.23||||11.08|10.96|11.17|11.43|11.29|11.21|10.96|11.6|11.97|10.88|10.13|11.26|12.51|12.63|12.76|13.21|13.18|||13.83|13.97|14|14.2|14.47|14.27|13.75|13.66|13.85|14.25|14.23|14.3|14|14.02|13.78|13.53|12.3|11.89|11.55|11.47|11.57|11.25|11.71|11.75|11.48|11.12|12.36|11.93|11.74|11.06|10.73|10.41|10.49|||||||10.16|9.24|10.18|9.83|10.92|11.89|11.97|12.83|13.83|14.72|15.26|15.53|15.5|16.1|17.89|19.88||||18.07|16.43|14.94|15.09|14.79|14.99|15.18|15.1|15.32||14.69|14.56|14.18|14.04|14.17|14.41|14.8|14.64|14.62|14.58|14.7|14.63|14.58|14.71|14.66|14.84|15.2|15.38|15.28|15.38|15.33|15.42|15.45|15.72|15.46|15.57|15.75|15.74|15.75|15.83|15.7|15.72|15.83|15.74|15.84|15.87|15.9|15.79|15.82|15.88|15.87|15.91|16|15.74|15.7|15.61|15.53|15.87|15.18|14|14.58|14.64|14.63|15.15|14.58|14.56|14.86|14.88|14.77|14.82|||||||15.33|15.15|15.14|15.12|15.25|15.14|15.38|15.76|15.91|15.4|15.37|15.78|16.13|15.61|15.54|15.8|16.24|16.3|16.17|15.6|15.52|16.07|16.17|15.74|15.4|15.45|15.9|16.13|16.65|16.31|16.21|15.88|16.1|16.28|16.02|16.22|16.01|16.34|16.13|16.61|16.67|16.84|16.76|16.72|16.8
07214|101026|/equities/daqin-railway|SHANGHAICOMP||6.75|6.76|7.14|7.18|7.2|7.22|7.25|7.24|7.24|7.2|7.16|7.1|7.06|7.04|7.05|7.09|7.1|7.1|7.12|7.09|7.17|7.21|7.24|7.14||7.23|7.12|7.1|7.08|7.05|7.07|7.07|7.09|7.1|7.12|7.08|7.06|7.11|7.09|7.08|7.1|7.08|7.08|7.11|7.12|7.07|7.05|6.99|6.96|6.94||||6.92|7.03|7.44|7.52|7.52|7.45|7.5|7.61|7.56|7.63|7.49|7.59|7.51|7.51|7.44|7.41|7.46|||7.41|7.39|7.37|7.36|7.32|7.33|7.29|7.31|7.31|7.36|7.33|7.27|7.32|7.33|7.31|7.26|7.27|7.39|7.44|7.42|7.43|7.54|7.46|7.44|7.46|7.43|7.47|7.6|7.67|7.75|7.72|7.78|7.59|||||||7.43|7.53|7.49|7.53|7.46|7.46|7.47|7.38|7.47|7.47|7.43|7.39|7.26|7.13|7.31|7.34|7.37|7.39|7.38|7.36|7.3|7.37|7.41|7.39|7.37|7.38|7.32|7.28||7.21|7.21|7.27|7.22|7.2|7.23|7.2|7.21|7.2|7.21|7.19|7.27|7.33|7.31|7.33|7.33|7.27|7.25|7.24|7.28|7.3|7.26|7.19|7.16|7.13|7.15|7.09|7.08|7.08|7.03|7.04|7.08|7.08|7.08|7.1|7.12|7.13|7.1|7.12|7.11|7.17|7.23|7.21|7.21|7.15|7.2|7.26|7.2|7.18|7.1|7.08|7.13|7.29|7.29|7.32|7.29|7.3|7.2|7.26|7.27|||||||7.29|7.26|7.33|7.35|7.28|7.31|7.34|7.34|7.28|7.3|7.41|7.34|7.29|7.29|7.22|7.23|7.21|7.25|7.25|7.16|7.13|7.15|7.24|7.31|7.31|7.27|7.32|7.37|7.3|7.28|7.24|7.24|7.21|7.08|7.05|7.13|7.1|7.11|7.06|7.1|7.13|7.13|7.19|7.16|7.22
07215|100813|/equities/dashang|SHANGHAICOMP||16.79|16.72|16.77|17.1|16.96|17.56|17.31|17.84|17.34|17.34|16.81|16.69|17.02|16.74|16.48|16.66|16.54|17.12|17.24|16.98|17.21|17.61|17.12|16.86||19.61|19.2|19.71|20.11|19.98|20.32|20.16|20.23|20.09|20.45|20.38|20.45|20.63|20.7|20.94|20.84|21.03|21.49|21.47|21.66|21.06|21.2|20.92|21.42|21.33||||20.42|20.19|19.48|19.53|19.53|19.45|19.5|19.05|18.74|18.57|17.77|19.21|18.93|19.07|18.48|18.1|18.07|||18.2|17.68|17.31|17.22|17.11|16.85|17.02|16.75|16.96|17.12|17.08|16.68|16.85|16.55|16.51|16.19|16.34|16.21|16|16|15.97|15.86|16|15.96|16.09|15.94|16.47|16.23|16.25|16.19|16.15|15.97|15.99|||||||16.03|14.87|14.75|14.22|15.38|15.81|16.19|16.65|17.17|17.37|17.13|16.35|15.82|16.06|17.28|17.44|17.59|17.93|17.95|17.84|17.77|17.77|18.15|17.44|17.52|17.45|17.29|17.13||16.89|16.68|16.47|16.43|16.69|16.8|16.89|16.73|17.17|17.19|17.54|17.34|17.16|17.25|16.96|16.97|17.39|17.42|17.29|17.4|17.46|17.38|17.3|17.43|17.39|17.51|17.46|17.42|17.36|17.24|17.22|17.1|17.18|17.16|17.07|17.03|17.03|17.09|16.97|17.12|16.9|16.94|17.1|17.13|17.2|17.34|17.15|17.01|16.86|16.62|16.98|17.06|17.19|17.59|17.46|17.55|17.72|17.56|17.54|17.67|||||||18.06|18|18.04|18.18|18.11|18.14|18.28|18.53|18.44|18.24|18.1|18.06|18.18|18.25|17.89|17.9|18.06|18.11|18.18|17.98|17.69|18.13|18.24|18.34|18.07|18.27|18.63|18.65|18.63|18.87|19.15|19.15|19.22|19.1|18.92|19.2|19.2|19.31|19.38|19.47|19.7|19.55|19.66|19.71|19.34
07216|1031219|/equities/dashenlin-pharma|SHANGHAICOMP/EMCONSGROWTH||13.12|13.47|13.18|13.55|13.58|14.18|14.1|14.25|14.67|14.74|14.3|14.72|15.16|14.83|14.94|15.41|15.64|16.25|16.76|16.75|17.33|17.8|19|19.19||19.41|19.69|19.97|20.17|19.45|20.07|20.03|20.23|20.3|20.62|20.88|21.26|21.81|22.25|22.6|22.94|22.76|22.72|22.57|22.26|22.12|22.86|22.2|22.27|22.23||||21.78|21.6|21.2|20.73|20.41|20|22.03|22.32|22.3|21.78|21.77|21.98|20.85|21.42|21.56|22.05|21.5|||21.45|21.34|21.64|21.34|21.11|21.07|21.32|21.16|21.31|21.77|21.65|21.83|22.26|22.15|22.32|22.57|22.96|22.12|21.75|21.72|22.25|22.53|22.46|23.37|23.79|23.71|23.88|23.92|24.39|24.44|24.65|24.62|24.72|||||||25.33|25.86|24.14|22.2|22.2|23.01|22.8|23.5|23.91|23.71|24.04|23.86|23.97|23.71|24.89|25|25.17|25.06|25.28|24.88|25.01|24.92|25.11|25.15|25.6|25.65|25.81|25.55||24.9|24.7|25.2|24.3|24.8|24.66|24.79|24.95|24.91|25|25.11|25.42|25.38|25.53|25.52|25.41|25.38|25.44|25.63|25.96|26|26|25.6|25.9|25.72|25.75|25.51|25.52|25.66|25.8|25.61|25.61|25.85|25.96|25.4|25.4|24.62|24.61|24.48|24.78|24.96|24.39|24.34|23.8|24.06|23.92|23.08|22.9|22.96|22.87|23.13|23.24|23.59|23.99|23.89|24.27|24.43|24.43|24.45|25.09|||||||25.15|25.05|25.3|25.43|25.43|25.73|26.15|26.23|26.07|25.92|26.05|26.01|25.93|25.53|25.2|25.37|25.7|25.9|25.94|26.37|26.59|26.82|26.43|25.91|26.38|26.67|26.88|27.26|27.97|28.3|28.82|29|29.48|29.21|28.57|28.45|29.1|29.1|28.91|29.36|30.13|28.74|27.9|27.79|28.06
07217|100858|/equities/huayin-elec|SHANGHAICOMP||3.23|3.26|3.17|3.26|3.2|3.26|3.24|3.32|3.39|3.37|3.22|3.15|3.24|3.19|3.34|3.31|3.38|3.4|3.53|3.54|3.65|3.6|3.56|3.53||3.61|3.66|3.65|3.84|3.68|3.85|3.88|4.04|4.21|3.83|3.9|3.66|3.79|3.84|3.95|3.75|3.67|3.71|3.99|4.22|3.98|3.62|3.67|3.34|3.31||||3.09|3.16|3.05|2.98|3|2.95|2.95|3.04|3.12|3.22|3.1|3.44|3.5|3.7|3.76|3.42|3.38|||3.07|3.06|3.04|3|2.95|2.95|3.03|3.04|3.03|3.07|3.08|3.08|3.1|3.08|3.04|3.08|3.08|3.17|2.95|2.95|2.91|2.87|2.9|2.9|2.91|2.85|2.94|2.91|2.92|2.84|2.78|2.76|2.78|||||||2.66|2.48|2.54|2.51|2.79|2.98|3.13|3.27|3.32|3.43|3.31|3.21|3.14|3.15|3.46|3.39|3.49|3.69|3.81|3.82|3.47|3.27|3.3|3.32|3.38|3.39|3.39|3.31||3.24|3.23|3.19|3.17|3.2|3.2|3.26|3.25|3.26|3.3|3.4|3.43|3.37|3.34|3.34|3.31|3.33|3.35|3.34|3.41|3.39|3.39|3.39|3.39|3.36|3.38|3.42|3.38|3.4|3.42|3.42|3.44|3.47|3.47|3.47|3.46|3.39|3.37|3.41|3.43|3.4|3.37|3.41|3.38|3.4|3.41|3.35|3.27|3.18|3.22|3.34|3.34|3.32|3.38|3.37|3.34|3.3|3.27|3.28|3.32|||||||3.32|3.29|3.3|3.31|3.34|3.33|3.37|3.42|3.37|3.41|3.41|3.38|3.4|3.38|3.37|3.32|3.37|3.41|3.37|3.34|3.43|3.27|3.32|3.28|3.25|3.26|3.28|3.36|3.39|3.44|3.46|3.46|3.5|3.53|3.51|3.58|3.56|3.59|3.61|3.64|3.66|3.66|3.73|3.71|3.62
07218|101148|/equities/datang-power|SHANGHAICOMP||3.1|3.14|3.17|3.19|3.08|3.06|3.09|3.12|3.15|3.12|3.01|2.91|2.95|2.94|2.95|2.97|2.95|2.98|2.99|3.03|3.09|3.13|3.11|3.08||3.17|3.07|3.04|3.09|3.04|3.03|3.04|3.12|3.11|3.1|3.05|2.98|3.05|3.08|3.12|3.04|3.04|3.13|3.23|3.17|3.13|3.07|3.07|3.1|3.14||||3.02|3.02|3.06|2.99|3.02|2.94|2.97|3|3.04|3.13|3.04|3.12|3.11|3.15|3.08|3.08|3.07|||3.03|3|2.92|2.93|2.85|2.84|2.86|2.78|2.83|2.88|2.84|2.81|2.86|2.79|2.73|2.72|2.69|2.78|2.8|2.71|2.7|2.65|2.65|2.57|2.57|2.54|2.55|2.53|2.6|2.55|2.54|2.55|2.54|||||||2.51|2.51|2.38|2.28|2.35|2.39|2.44|2.48|2.51|2.5|2.5|2.37|2.3|2.23|2.32|2.39|2.47|2.52|2.56|2.56|2.48|2.52|2.55|2.52|2.57|2.58|2.58|2.5||2.42|2.41|2.39|2.38|2.39|2.4|2.41|2.41|2.41|2.44|2.47|2.49|2.48|2.5|2.5|2.5|2.46|2.44|2.45|2.49|2.5|2.5|2.47|2.51|2.51|2.49|2.53|2.51|2.55|2.56|2.53|2.52|2.52|2.53|2.54|2.56|2.54|2.53|2.56|2.58|2.61|2.61|2.62|2.59|2.59|2.61|2.55|2.5|2.47|2.42|2.5|2.49|2.52|2.59|2.61|2.59|2.64|2.58|2.57|2.63|||||||2.66|2.64|2.65|2.67|2.72|2.68|2.7|2.74|2.76|2.79|2.86|2.83|2.83|2.79|2.81|2.7|2.76|2.78|2.75|2.73|2.78|2.75|2.79|2.79|2.8|2.82|2.84|2.89|2.9|2.94|2.96|2.98|3.01|3|2.95|3.03|3|3.06|3.1|3.13|3.16|3.16|3.2|3.13|3.09
07219|100432|/equities/datang-telecom|SHANGHAICOMP||4.99|5.04|4.96|4.97|4.86|4.94|4.86|5.02|5.11|5.12|5.15|5.1|5.19|4.92|5.01|5.19|5.18|5.38|5.36|5.18|5.21|5.17|5.21|5.17||5.07|4.99|5.19|5.16|5.34|5.49|5.34|5.32|5.36|5.37|5.35|5.34|5.47|5.45|5.57|5.65|5.52|5.51|5.52|5.47|5.61|5.7|5.68|5.8|5.8||||5.81|5.95|5.77|5.76|5.55|5.36|5.38|5.3|5.37|5.41|5.06|5.51|5.72|5.8|5.79|6.04|5.97|||6.31|6.37|6.58|6.65|7.21|7.17|6.52|6.62|6.02|6.08|6.08|6.06|6.02|5.97|5.9|6.05|5.99|5.97|5.88|5.68|5.82|5.81|5.92|5.94|5.86|5.56|5.99|5.72|5.79|5.49|5.35|5.32|5.33|||||||5.14|4.68|4.78|4.66|5.18|5.26|5.33|5.61|5.87|6.07|6.01|5.7|5.58|5.5|5.88|5.93|5.95|6.1|6.13|6.13|6.27|6.11|6.44|6.12|6.3|6.46|6.49|6.53||6.57|6.46|6.38|6.27|6.36|6.42|6.54|6.52|6.64|6.6|6.74|6.79|6.86|6.93|6.9|6.84|6.85|6.74|6.83|7.02|7.05|6.83|6.95|6.98|6.95|6.92|7.07|7.04|7.11|7.19|7.18|7.15|7.13|7.17|7.16|7.04|7.03|7.12|7.14|7.08|6.97|6.86|6.96|6.86|6.92|6.88|7.01|6.88|6.78|6.88|6.96|7.06|7.11|7.27|7.19|7.45|7.81|7.45|7.76|7.05|||||||6.92|6.29|6.29|6.35|6.51|6.33|6.3|6.29|6.37|6.44|6.48|6.43|6.57|6.57|6.51|6.34|6.41|6.28|6.23|6.12|6.16|6.17|6.01|5.87|5.8|6.06|6.11|6.25|6.14|6.17|6.27|6.21|6.38|6.42|6.44|6.53|6.55|6.66|6.72|6.81|6.61|6.63|6.59|6.59|6.53
07220|942602|/equities/dawning-information|SHANGHAICOMP||40.42|41.24|40.15|40.4|38.75|39.68|39.2|40.01|40.59|41.43|41.5|41.08|41.83|38.49|39.76|41.26|40.97|42.52|42.69|41.75|42.26|40.84|40.29|39.99||38.85|40.02|39.93|40.56|40.78|40.87|40.4|40.58|41.15|42.17|41.35|42.65|43.89|43.88|44.55|44.22|44.53|43.77|44.23|43.59|44.5|46.5|46.09|46.28|47.21||||47.68|47.77|46.59|44.19|44.21|41.88|42.51|44.67|46.75|47.99|46.01|45.6|45|44.38|43.93|45.48|45.9|||46.05|47.54|48.89|47.75|48.87|47.05|48.77|51.77|54.09|52.26|53.42|52.43|53.3|52.46|52.3|51.62|53.2|55.12|53.15|52.07|54.5|52.94|53.92|53.5|49.71|47.56|45.86|41.69|39.32|39.14|36.12|36.58|37.4|||||||34|32.65|32.4|30.1|30.79|31.98|31.35|32.86|33.61|33.99|34.99|33.64|33.4|32|32.51|32.89|31.83|32.13|32.62|34.28|35.34|34.3|35.39|35.8|37.23|38.94|38.42|39.11||39.49|38.89|37.74|37.27|38.35|39.01|39.45|38.36|39.8|39.38|39.13|40.15|40.44|41.58|41.16|41.21|39.18|38.97|38.39|39.9|38.13|37.05|37.69|38.12|37.86|38|39.74|39.36|39.96|41.11|40.14|39.75|40.4|40.36|40.1|39.48|40.9|40.41|40.09|38.79|37.26|36.68|37.17|36.71|37.5|36.07|35.4|35.37|34.58|34.44|36.06|37.42|36.57|36.38|36.7|37.41|39.1|39.38|38.35|38.6|||||||38.54|38.52|39.3|38.79|39.13|37.22|36.9|36.78|37.4|38.01|38.39|39.09|40.4|40.34|38.6|39.43|40.61|40.34|41.85|40.3|40.69|40.38|39.35|38.16|37.12|39.59|39.18|40.85|39.35|39.28|40.82|39.99|41.17|41.8|40.64|42.2|42.44|45.15|46.03|46.64|45.26|45|45.64|44.9|45.15
07221|100748|/equities/dazhong-trans|SHANGHAICOMP||4.2|3.88|3.53|3.21|2.95|2.78|2.76|2.82|2.81|2.82|2.79|2.8|2.81|2.81|2.8|2.93|2.82|2.89|2.91|2.76|2.81|2.75|2.76|2.74||2.77|2.71|2.84|2.89|2.88|2.91|2.84|2.86|2.86|2.91|2.9|2.92|2.97|2.99|2.92|2.94|2.93|2.88|2.91|2.9|2.97|2.97|3.1|2.82|2.84||||2.79|2.9|2.83|2.74|2.78|2.72|2.72|2.75|2.74|2.78|2.66|2.88|2.88|2.9|2.95|3.13|3.06|||2.78|2.78|2.77|2.73|2.7|2.67|2.7|2.7|2.74|2.76|2.76|2.75|2.77|2.74|2.73|2.72|2.74|2.73|2.71|2.71|2.7|2.71|2.71|2.72|2.71|2.66|2.73|2.68|2.69|2.67|2.65|2.62|2.62|||||||2.57|2.44|2.45|2.38|2.6|2.69|2.77|2.89|2.99|3.04|3.02|2.88|2.74|2.71|2.86|2.87|2.94|2.98|3.01|2.98|2.99|2.95|2.98|2.93|2.98|3.01|3|2.98||2.98|2.99|2.95|2.94|2.97|3.02|3.06|3.04|3.08|3.08|3.1|3.12|3.09|3.11|3.08|3.07|3.11|3.14|3.13|3.18|3.15|3.12|3.1|3.16|3.17|3.14|3.15|3.14|3.14|3.1|3.05|3.01|3.03|3.03|3.04|3.02|3|3.02|3.05|3.03|3|3.01|3.03|3.05|3.07|3.03|2.98|2.97|2.92|2.86|2.93|2.94|2.95|3.01|3.01|2.99|3.01|2.98|3.01|3.02|||||||3.07|3.05|3.06|3.07|3.11|3.1|3.1|3.15|3.13|3.13|3.13|3.1|3.12|3.15|3.12|3.09|3.08|3.08|3.15|3.06|3.04|3.09|3.18|3.21|3.12|3.11|3.12|3.17|3.16|3.19|3.23|3.2|3.21|3.22|3.21|3.28|3.24|3.24|3.27|3.33|3.35|3.33|3.33|3.29|3.24
07222|101760|/equities/dazhong-trans-b|SHANGHAICOMP||0.171|0.172|0.173|0.16|0.152|0.15|0.148|0.149|0.147|0.149|0.147|0.146|0.149|0.146|0.148|0.155|0.153|0.153|0.155|0.151|0.155|0.155|0.156|0.15||0.154|0.151|0.168|0.172|0.174|0.183|0.185|0.186|0.186|0.188|0.187|0.187|0.19|0.19|0.19|0.19|0.189|0.19|0.19|0.192|0.191|0.189|0.194|0.186|0.19||||0.189|0.196|0.197|0.193|0.192|0.192|0.193|0.194|0.195|0.196|0.193|0.197|0.197|0.199|0.199|0.2|0.2|||0.194|0.194|0.195|0.194|0.193|0.192|0.194|0.193|0.194|0.197|0.196|0.197|0.197|0.198|0.196|0.197|0.199|0.198|0.199|0.199|0.2|0.199|0.199|0.2|0.2|0.199|0.2|0.198|0.2|0.2|0.199|0.198|0.199|||||||0.199|0.197|0.196|0.189|0.194|0.195|0.193|0.194|0.196|0.198|0.198|0.191|0.182|0.18|0.184|0.186|0.188|0.188|0.189|0.188|0.188|0.186|0.185|0.183|0.184|0.186|0.187|0.187||0.19|0.188|0.186|0.186|0.184|0.187|0.185|0.185|0.185|0.185|0.188|0.189|0.187|0.189|0.187|0.187|0.19|0.192|0.191|0.192|0.191|0.193|0.192|0.194|0.193|0.194|0.194|0.194|0.194|0.194|0.192|0.19|0.188|0.188|0.188|0.187|0.188|0.189|0.189|0.187|0.185|0.183|0.185|0.184|0.186|0.186|0.183|0.183|0.182|0.179|0.183|0.183|0.188|0.192|0.192|0.195|0.194|0.193|0.192|0.194|||||||0.196|0.196|0.192|0.194|0.194|0.192|0.192|0.193|0.195|0.193|0.195|0.196|0.196|0.197|0.196|0.195|0.196|0.194|0.196|0.193|0.194|0.204|0.207|0.207|0.204|0.205|0.205|0.207|0.207|0.21|0.207|0.211|0.213|0.215|0.215|0.218|0.217|0.216|0.217|0.222|0.222|0.22|0.221|0.223|0.217
07223|1082138|/equities/dazzle-fashion-co|SHANGHAICOMP||10.84|10.88|10.66|10.71|10.72|11.15|11.08|11.13|11.31|12.83|12.28|12.23|12.3|11.83|11.83|12.2|12.17|12.4|12.5|12.47|12.53|12.54|12.6|12.53||12.5|12.33|12.5|12.67|12.59|12.76|12.75|12.83|12.86|12.86|12.8|12.95|13.22|13.14|13.21|13.35|13.38|13.44|13.24|12.73|12.78|12.79|12.66|12.86|12.85||||12.7|12.63|12.55|13.3|13.26|13.27|13.26|13.34|13.25|13.2|12.74|13.15|13.23|13.04|13.06|13.06|13|||13.11|13.01|12.87|12.7|12.38|12.34|12.47|12.48|12.71|12.82|12.84|12.78|12.91|12.81|12.72|12.75|12.83|12.62|12.47|12.4|12.51|12.43|12.48|12.6|12.65|12.46|12.83|12.78|12.73|12.94|12.91|12.96|12.97|||||||12.68|12.06|12.1|11.25|11.91|12.14|12.29|12.6|12.78|13.17|13.16|12.98|12.68|12.73|13.66|13.77|13.72|13.86|13.85|13.64|13.71|13.73|13.7|13.49|13.6|13.57|13.54|13.49||13.11|13.09|12.9|12.82|12.98|13.19|13.44|13.37|13.33|13.34|13.59|13.47|13.43|13.6|13.21|13.35|13.43|13.64|13.61|13.7|13.91|13.89|13.98|14.06|13.97|14.02|14.11|14.07|14.11|14.09|14.12|14.04|14.16|14|13.99|13.94|14.03|14.02|14.1|14.13|14.07|14.09|14.11|14.06|14.37|15.33|14.9|14.9|14.78|14.29|14.6|14.82|14.87|15.19|15|14.95|15.21|15.18|15.13|15.32|||||||15.52|15.38|15.45|15.38|15.44|15.33|15.63|15.44|15.64|15.49|15.32|15.4|15.48|15.53|15.19|15.26|15.33|15.59|15.61|15.3|15.04|15.16|15.22|14.96|14.77|14.8|14.88|15.13|15.38|15.26|15.38|15.23|15.37|15.08|14.72|14.98|14.93|15.25|15.22|15.37|15.58|15.66|15.91|15.89|15.53
07224|996066|/equities/delixi-xinjiang-transportation-co-l|SHANGHAICOMP||12.95|11.77|10.7|10.62|10.72|11.02|10.92|11.36|11.39|11.36|11.43|11.41|11.56|10.9|10.85|11.3|11.55|12.2|12.62|12.79|13.03|13.18|13.26|12.98||12.8|12.46|13.41|13.73|14.13|14.53|14.67|14.89|14.65|15.1|15.15|15.5|16.14|15.87|16.36|15.85|15.94|16.26|16.36|16.34|16.88|17.36|16.7|17.19|17.05||||16.96|17.59|17.26|17.3|16.8|16.29|16.06|16.34|16.85|17.49|16.39|17.78|19.07|20.67|22.71|25.23|25.42|||23.11|23.6|23.63|22.6|21.06|20.94|22.58|21.4|21.45|22.17|21.74|21.64|22.29|21.38|21.52|22.16|21.48|21.01|19.1|18.46|19.37|18.9|19.67|19.95|19.75|18.89|20.99|19.63|19.24|18.66|18.36|18.51|18.42|||||||17.9|17.2|18.39|18.4|16.73|15.21|15.44|16.82|16.79|18.27|18.89|18.72|19.29|19.2|21.33|23.7|22.73|21.64|21.5|21.94|22.65|22.96|20.87|18.97|19.05|19.42|19.81|19.97||20.3|19.12|17.38|17.62|17.55|17.69|17.26|16.65|16.88|16.77|17.21|17.04|17.15|17.65|17.83|18.1|18.5|18.88|18.56|18.93|18.72|18.72|18.96|19.36|19.38|20.19|20.88|20.8|21.92|22.23|22.17|22.24|22.84|22.93|24.02|22.8|21.98|21.85|21.81|21.94|21.15|20.21|20.74|20.51|21.06|21.37|20.65|20.85|20.91|20.65|21.54|21.16|21.55|21.98|21.94|22.52|23.19|22.76|22.49|22.69|||||||23.64|23.33|22.68|23|23.33|22.56|22.98|23.5|24.13|23.53|23.45|23.93|24.47|24.52|24.18|24.26|25.2|25.02|25.01|24.4|24.45|24.72|24.85|23.81|23.44|23.8|23.8|24.69|24.63|24.88|25.61|25.61|26.09|26.69|27.03|27.8|27.6|27.87|28.28|29.76|28.85|28.93|29.06|29.64|28.75
07225|100666|/equities/deluxe-family|SHANGHAICOMP||1.79|1.77|1.68|1.71|1.72|1.8|1.79|1.87|1.86|1.85|1.79|1.79|1.82|1.79|1.74|1.83|1.83|1.9|1.92|1.91|1.95|1.92|1.94|1.93||1.97|1.9|1.99|2.05|2.07|2.12|2.13|2.17|2.17|2.2|2.22|2.27|2.34|2.31|2.33|2.42|2.3|2.24|2.22|2.21|2.26|2.22|2.18|2.25|2.25||||2.23|2.18|2.04|2|2.05|1.94|1.94|1.96|1.96|1.98|1.9|2|2.13|2.18|2.18|2.25|2.21|||2.27|2.33|2.27|2.24|2.2|2.17|2.24|2.21|2.23|2.27|2.28|2.27|2.26|2.24|2.18|2.2|2.24|2.19|2.13|2.13|2.13|2.12|2.15|2.18|2.17|2.12|2.26|2.21|2.18|2.13|2.12|2.09|2.07|||||||2.04|1.86|1.95|1.92|2.13|2.2|2.28|2.4|2.5|2.58|2.53|2.45|2.36|2.3|2.43|2.45|2.48|2.55|2.58|2.56|2.57|2.55|2.57|2.57|2.57|2.6|2.57|2.55||2.55|2.52|2.45|2.45|2.48|2.5|2.55|2.53|2.55|2.57|2.63|2.61|2.62|2.66|2.62|2.58|2.65|2.65|2.62|2.67|2.69|2.63|2.63|2.71|2.71|2.8|2.83|2.79|2.82|2.76|2.7|2.71|2.74|2.77|2.71|2.72|2.71|2.76|2.75|2.75|2.68|2.69|2.68|2.75|2.73|2.68|2.71|2.77|2.82|2.73|2.75|2.5|2.42|2.48|2.49|2.52|2.59|2.58|2.59|2.6|||||||2.63|2.62|2.62|2.65|2.74|2.63|2.64|2.64|2.67|2.64|2.63|2.66|2.66|2.67|2.65|2.66|2.71|2.68|2.73|2.68|2.69|2.79|2.85|2.77|2.65|2.65|2.68|2.77|2.75|2.78|2.88|2.89|2.86|2.9|2.93|2.97|2.98|3|3.05|3.16|3.23|3.24|3.17|3.15|3.09
07226|1057234|/equities/deppon-logistics|SHANGHAICOMP||13.13|13.22|12.67|12.76|12.58|12.9|12.61|12.88|13.22|13.3|13.1|13.11|13.28|13.24|13.15|13.39|13.35|13.83|14.01|13.94|13.96|13.99|14.4|14.66||14.76|14.85|14.91|15.14|14.92|15.27|15.34|15.79|15.82|16.11|15.5|15.94|16.12|16.55|16.18|15.96|15.64|15.43|15.63|15.59|15.85|16.38|16.1|16.3|16.37||||16.64|16.7|16.63|17.22|16.81|16.55|16.56|16.34|16.52|16.31|16|16.37|16.01|15.8|15.81|15.71|15.68|||15.95|15.96|15.69|15.72|15.24|15.08|15.32|15.57|15.8|16.04|16.14|15.28|15.6|15.14|15.21|15.7|14.97|14.35|14.42|14.8|14.02|14.26|14.52|14.74|14.81|14.22|14.51|14.48|14.58|14.5|14.49|14.46|14.59|||||||14.62|14.71|13.51|12.91|12.84|13.21|13.29|13.75|14.21|14.39|14.1|13.63|13.25|13.27|13.98|14.18|14.3|14.65|14.75|14.69|14.72|14.55|14.44|14.55|14.74|14.79|14.78|14.75||14.47|14.23|13.72|13.74|13.85|14.07|13.91|13.87|14.1|14.21|14.23|14.36|14.26|14.5|14.44|13.92|13.98|14.03|14.17|14.5|14.57|14.7|14.71|14.79|14.81|14.73|14.87|14.72|14.83|14.77|14.91|14.69|14.84|14.73|14.69|14.84|15.16|15.19|15.28|15.34|15.19|15.08|15.1|14.95|14.88|14.67|14.09|14.13|14.29|13.94|14.17|14.3|14.58|14.78|14.87|14.74|14.98|14.86|15.07|15.23|||||||15.42|15.58|15.32|15.55|15.87|15.71|15.77|16|16.17|16|15.75|16|16.27|16.28|15.75|16.03|16.2|16.25|16.3|15.78|15.7|15.79|15.78|15.25|15.36|15.51|15.49|15.72|16.2|16.68|17.09|16.84|16.94|17|17|17.25|17.12|17.3|17.22|17.2|17.55|17.86|17.99|17.72|17.59
07227|100926|/equities/lansheng|SHANGHAICOMP||5.18|5.22|5.05|5.06|5.3|5.45|5.4|5.57|5.53|5.48|5.38|5.6786|7.98|7.9|7.87|8.02|8.02|8.2|8.27|8.21|8.29|8.22|8.27|8.18||8.2|8.05|8.27|8.42|8.38|8.5|8.37|8.38|8.35|8.47|8.48|8.57|8.88|8.86|9|8.98|8.99|8.92|8.9|8.83|8.99|9|8.91|9.02|9.05||||8.86|9.18|8.95|8.82|8.69|8.64|8.72|8.75|8.88|8.73|8.25|8.88|8.99|9|8.85|9.23|9.3|||9.62|9.11|9.05|8.95|8.8|8.74|8.84|9.02|9.04|9.01|9|8.79|8.84|8.78|8.64|8.7|8.75|8.67|8.58|8.39|8.39|8.29|8.51|8.61|8.57|8.31|9.02|8.56|8.57|8.51|8.43|8.56|8.25|||||||7.5|6.82|6.94|6.8|7.56|7.99|8.56|9.15|9.52|9.48|9.32|8.92|8.11|7.88|8.45|8.45|8.58|8.8|8.95|8.88|8.97|8.87|8.96|8.86|8.91|9.06|9.03|8.92||8.84|8.83|8.58|8.48|8.65|8.92|9.1|9.03|9.26|9.38|9.53|9.52|9.36|9.46|9.28|9.24|9.4|9.41|9.31|9.47|9.42|9.16|9.12|9.27|9.34|9.48|9.59|9.54|9.56|9.49|9.5|9.45|9.41|9.36|9.33|9.31|9.38|9.4|9.5|9.6|9.38|9.3|9.24|9.23|9.38|9.61|9.45|9.54|9.4|9.19|9.42|9.46|9.43|9.55|9.54|9.75|9.91|9.83|10.7|10.91|||||||11.13|11.2|11.18|11.12|11.2|11.04|11.28|11.34|11.39|11.18|11.15|11.22|11.44|11.53|11.49|11.55|11.48|11.49|11.93|11.84|11.63|11.81|11.94|11.89|11.71|11.94|11.83|11.86|11.88|11.76|11.9|11.77|11.92|11.96|11.84|11.95|11.83|12.12|12.2|12.11|12.05|12.05|12|12.06|11.94
07228|100969|/equities/dongfang-elec-ss|SHANGHAICOMP||16.65|16.71|16.25|17.24|17.11|17.05|17.13|17.12|17.53|18.01|18.45|17.63|17.83|18.09|17.96|18.28|18.21|18.19|18.63|18.36|18.04|18.18|18.39|18.28||18.52|18.75|18.58|19.05|18.36|18.38|18.58|18.55|18.58|18.55|17.66|17.37|17.5|17.6|18.07|17.68|17.53|17.39|17.85|18.19|18.07|17.82|17.14|17.22|17.37||||16.86|17.22|17.1|17.59|17.71|17.71|17.84|18.25|18.01|18.05|17.16|17.27|16.62|16.47|15.57|15.66|15.32|||15.31|15.48|15.83|15.75|15.45|15.16|15.62|15.5|15.77|15.9|15.76|15.76|15.97|15.9|15.9|15.97|16.25|16.46|16.39|16.22|16.41|16.15|16.29|16.39|16.35|15.58|15.71|15.58|15.59|15.44|15.28|15.06|15.1|||||||14.67|14.73|14.27|13.54|13.89|14.11|14.35|14.62|14.83|14.76|14.76|14.05|13.73|13.5|14.19|14.25|14.08|14.4|14.36|14.42|14.28|14.26|14.18|14.24|14.36|14.77|14.77|14.72||14.62|14.42|13.98|13.98|13.99|13.85|13.56|13.26|13.41|13.42|13.64|13.71|13.84|14.1|14.08|14.09|13.98|14.12|14.15|14.36|14.37|14.57|14.52|14.78|14.69|14.73|14.92|14.74|15.13|15.2|15.15|15.09|15.37|15.17|15.24|15.16|15.34|15.14|15.28|15.37|15.25|14.92|15.2|14.9|15.11|15.13|14.83|14.73|14.57|14.42|14.85|14.75|14.99|15.3|15.28|15.51|15.82|15.4|15.58|15.72|||||||15.64|15.55|15.45|15.51|15.82|15.7|16.03|16.15|16.31|16.5|16.75|16.71|16.76|16.63|16.11|16|16.21|16.45|16.3|16.65|16.78|17.62|17.6|17.43|17.24|17.19|17.34|17.54|17.3|17.74|17.92|17.6|17.78|17.93|17.82|18.19|18.09|18.13|18.29|18.68|18.68|18.78|18.76|19.24|18.78
07229|100279|/equities/dongfeng-auto|SHANGHAICOMP||6.88|6.86|6.57|6.39|6.17|6.35|6.26|6.38|6.42|6.48|6.39|6.28|6.49|6.32|6.38|6.65|6.67|6.88|6.87|6.63|6.54|6.46|6.55|6.52||6.55|6.44|6.62|6.69|6.68|6.93|6.91|6.95|6.99|7.18|7.12|7.18|7.48|7.34|7.25|7.17|7.13|7.15|7.4|7.17|7.27|7.49|7.5|7.71|7.87||||7.38|7.59|7.44|7.37|7.32|7.06|7.17|7.45|7.52|7.3|6.9|7.31|7.28|7.34|7.2|7.42|7.58|||7.6|7.89|8.19|7.88|8.01|7.7|8.27|8.24|8.67|9.25|9.47|8.61|8.32|7.56|6.87|6.9|6.75|6.9|7.06|6.74|6.72|6.55|5.95|6.05|6.07|5.79|6.09|5.95|5.92|5.87|5.92|5.54|5.57|||||||5.56|5.5|5.24|5|5.35|5.47|5.42|5.67|5.63|5.99|6.2|6.4|6.03|5.89|5.35|5.42|5.58|5.6|5.57|5.56|5.62|5.52|5.57|5.56|5.67|5.74|5.81|5.83||5.77|5.78|5.72|5.66|5.75|5.72|5.8|5.78|5.9|5.98|6.04|6.08|6.17|6.2|6.17|6.09|6.25|6.43|6.45|6.58|6.65|6.85|7.24|7.41|6.88|6.41|6.59|6.2|6.46|6.52|6.54|6.45|6.52|6.55|6.49|6.4|6.5|6.68|6.68|6.55|6.5|6.72|6.11|6.09|6.2|6.44|6.27|6.19|6.17|6.24|5.67|5.65|5.9|5.84|5.98|5.84|5.79|5.62|5.72|5.65|||||||5.56|5.48|5.5|5.56|5.6|5.54|5.58|5.65|5.68|5.62|5.57|5.62|5.73|5.7|5.57|5.57|5.68|5.67|5.73|5.61|5.51|5.6|5.64|5.54|5.43|5.52|5.5|5.61|5.54|5.63|5.73|5.68|5.72|5.77|5.88|6.02|6.06|6.15|6.22|6.24|6.28|6.36|6.34|6.41|6.25
07230|100332|/equities/dongfeng-tech|SHANGHAICOMP||8.91|8.77|8.47|8.44|8.17|8.4|8.43|8.67|8.72|8.75|8.75|8.62|8.84|8.64|8.55|8.94|8.92|9.05|9.06|8.77|8.84|8.82|8.96|8.9||8.94|8.77|9.09|9.18|9.28|9.43|9.32|9.33|9.28|9.37|9.3|9.41|9.66|9.62|9.68|9.66|9.58|9.6|9.74|9.59|9.86|10.05|10.03|10.24|10.36||||10.1|10.27|10.14|10.24|10.22|10.05|9.99|9.88|10|9.89|9.08|9.9|10.08|10.18|10.08|10.32|10.35|||10.43|10.82|11.07|10.5|10.37|10.18|10.85|10.89|11.15|11.66|11.59|11.1|11.3|10.27|9.85|9.99|9.81|9.7|9.66|9.66|9.9|10.41|9.59|9.6|9.49|9.07|9.83|9.38|9.31|8.98|8.93|8.68|8.69|||||||8.27|7.52|7.67|7.45|8.27|8.86|8.9|9.37|9.69|10.37|10.66|10.08|9.79|10.19|9.91|10.06|10.19|10.48|10.48|10.49|10.57|10.35|10.52|10.44|10.67|11|11.08|11.2||11.23|11.14|10.91|10.82|11.1|11.04|11.25|11.1|11.32|11.38|11.47|11.65|11.88|11.54|11.44|11.29|11.99|12.4|12.41|12.78|12.62|13.09|13.82|13.01|12.24|11.87|12.17|11.72|12.04|12.16|12.24|12|12.12|11.92|11.71|11.68|11.68|11.89|12.09|11.98|11.93|12|11.66|11.47|11.61|11.73|11.49|11.25|10.87|11.05|10.88|10.85|11.33|11.19|11.46|11.3|11.27|10.94|11.08|11.13|||||||11.05|10.81|10.94|10.99|10.97|10.82|10.99|11.03|11.18|11.04|11.03|11.13|11.3|11.18|10.97|10.98|11.3|11.09|11.02|10.84|10.65|10.67|10.63|10.29|10.21|10.39|10.52|10.67|10.52|10.51|10.69|10.4|10.56|10.62|10.53|10.75|||||||11.1754|11.2234|11.3194
07231|955758|/equities/dongxing-securities|SHANGHAICOMP||8.02|7.98|7.89|8.02|7.6|7.78|7.75|7.97|7.93|7.97|7.96|8.04|8.17|8.05|8.13|8.39|8.3|8.39|8.45|8.43|8.34|8.15|8.17|8.17||8.21|8.17|8.33|8.43|8.29|8.37|8.41|8.36|8.38|8.47|8.41|8.52|8.72|8.69|8.74|8.75|8.63|8.64|8.92|8.88|8.88|8.78|8.66|8.87|8.8||||8.82|9.07|8.43|7.99|8.05|8.04|7.99|8.03|8.05|7.99|7.63|7.9|7.75|7.85|7.88|8.01|7.97|||8.05|8.08|8.11|7.99|7.89|7.83|8|7.98|8.21|8.37|8.35|8.3|8.43|8.24|8.15|8.19|8.32|8.3|8.2|8.18|8.28|8.26|8.38|8.53|8.49|8.28|8.43|8.22|8.26|8.15|8.11|8.06|7.99|||||||8.14|8.2|7.9|7.34|7.58|7.8|7.93|7.83|7.95|8.09|7.95|7.79|7.52|7.29|7.61|7.7|7.74|7.88|7.79|7.82|7.88|7.79|7.87|7.9|8.06|8.1|8.18|8.14||8.23|8.26|8.11|8.02|8.16|8.28|8.33|8.34|8.58|8.63|8.7|8.66|8.71|8.75|8.84|8.69|8.79|8.6|8.63|8.73|8.63|8.63|8.57|8.63|8.65|8.78|8.63|8.6|8.7|8.76|8.82|8.82|8.96|8.82|8.44|8.53|8.53|8.6|8.42|8.29|8.04|8.01|8.13|8|8|8.02|7.98|7.99|8|7.78|8.01|7.99|8.05|8.08|8|8.01|8.06|7.97|7.99|7.99|||||||8.13|8.16|8.16|8.18|8.38|8.23|8.27|8.3|8.32|8.26|8.33|8.27|8.35|8.42|8.28|8.26|8.33|8.3|8.37|8.3|8.29|8.44|8.64|8.67|8.56|8.52|8.45|8.67|8.58|8.83|9.13|9.1|8.97|8.94|9.13|9.52|9.39|9.47|9.6|9.52|9.46|9.26|9.17|9.1|8.97
07232|100907|/equities/dr.-peng|SHANGHAICOMP||1.2|1.14|1.13|1.19|1.22|1.28|1.24|1.3|1.24|1.18|1.17|1.23|1.29|1.36|1.43|1.51|1.44|1.38|1.31|1.25|1.22|1.16|1.1|1.05||1|1.05|1.11|1.17|1.23|1.29|1.36|1.43|1.5|1.58|1.66|1.58|1.61|1.69|1.78|1.87|1.83|1.74|1.83|1.77|1.86|1.96|2.06|2.17|2.28|||||2.4|2.52|2.65|2.52|2.65|2.79|2.94|3.09|3.25|3.42|3.6|3.79|3.98|4.11|3.93|3.83|||4.03|3.84|3.66|3.49|3.32|3.16|3.27|3.4|3.52|3.42|3.59|3.59|3.5|3.45|3.36|3.42|3.37|3.39|3.36|3.2|3.08|3.11|3.09|3.18|3.35|3.33|3.5|3.38|3.35|3.25|3.21|3.27|3.15|||||||3.05|2.93|2.81|2.95|3.11|3.27|3.44|3.6|3.69|3.88|3.79|3.78|3.65|3.75|3.95|3.96|3.99|4.2|4.28|4.43|4.46|4.35|4.3|4.38|4.56|4.77|4.8|4.82||4.92|4.75|4.77|4.84|4.95|4.9|5.03|4.97|4.83|4.68|4.72|4.79|4.79|4.87|4.77|4.83|4.64|4.71|4.73|4.7|4.76|4.7|4.57|4.59|4.6|4.84|4.87|4.9|4.82|4.9|4.93|4.74|4.79|4.56|4.63|4.6|4.59|4.58|4.62|4.42|4.38|4.42|4.27|4.35|4.19|4.12|3.92|3.9|3.71|3.53|3.67|3.63|3.59|3.77|3.83|4.03|4.1|4.09|4.13|4.16|||||||4.19|4.12|4.11|4.08|4.2|4.17|4.3|4.18|4.1|4.19|4.09|4.08|4.16|4.21|4.2|4.19|4.33|4.4|4.38|4.2|4.41|4.46|4.28|4.08|3.98|4.06|4.05|4.19|4.22|4.3|4.49|4.45|4.53|4.48|4.32|4.3|4.28|4.34|4.34|4.42|4.38|4.4|4.38|4.45|4.58
07233|994572|/equities/nanjing-doron-technology-corp-ltd|SHANGHAICOMP||6.43|6.41|6.36|6.07|5.84|6.32|6.87|6.8|6.83|6.97|7.13|7.25|7.31|7.5|7.24|6.85|6.72|6.99|6.63|6.03|5.99|5.91|6.2|6.13||6.15|6.66|6.79|6.17|6.32|6.56|6.32|6.34|6.33|6.43|6.39|6.55|6.7|6.63|6.69|6.68|6.58|6.51|6.51|6.43|6.64|6.77|6.75|6.92|6.78||||6.78|6.79|6.45|6.14|6.12|5.8|5.72|5.8|5.93|5.87|5.41|6.01|6.38|6.52|6.5|6.9|7.04|||6.83|7.13|7.33|7.1|7.22|6.89|7.34|7.59|8.23|8.72|8.15|7.59|7.28|7.08|7.06|7.19|7.48|6.8|6.71|6.66|6.69|6.54|6.73|6.8|6.59|6.15|6.83|6.58|6.28|6.22|5.65|5.53|5.23|||||||4.75|4.42|4.9|5.43|6.03|6.45|6.56|7.11|7.39|7.72|7.85|7.59|7.54|7.59|8.07|8.29|8.31|8.5|8.59|8.6|8.63|8.38|8.57|8.57|8.73|8.94|8.91|8.94||9.08|8.89|8.75|8.64|8.81|8.73|9.12|9.16|9.4|9.52|9.71|9.89|10.06|10.08|10|9.92|9.98|10.17|10.23|10.75|10.48|10.37|11.32|10.77|10.74|10.59|11.14|11.19|11.88|12.91|13.94|12.67|11.52|10.47|9.52|8.65|8.61|8.83|8.91|8.86|8.59|7.81|8.08|8.29|8.42|8.39|8.64|8.3|7.8|7.68|7.71|7.75|7.71|7.79|7.73|7.74|7.78|7.79|7.83|7.73|||||||7.57|7.29|7.51|7.4|7.47|7.29|7.25|7.31|7.5|7.41|7.48|7.61|7.76|7.77|7.59|7.45|7.76|7.4|7.43|7.35|7.4|7.39|7.27|6.95|6.86|7.17|7.19|7.28|7.16|7.13|7.26|7.18|7.31|7.36|7.34|7.56|7.61|7.57|7.88|7.88|7.87|7.94|8.05|7.88|7.96
07234|994628|/equities/duzhe-publishing---media-co-ltd|SHANGHAICOMP||4.69|4.72|4.6|4.72|4.65|4.82|4.73|4.86|4.87|4.8|4.73|4.79|4.82|4.54|4.51|4.74|4.76|4.89|4.95|4.92|5.03|5.01|5.07|4.84||4.91|4.73|4.95|5.12|5.21|5.31|5.26|5.28|5.31|5.43|5.38|5.49|5.65|5.64|5.67|5.63|5.64|5.56|5.59|5.45|5.59|5.66|5.56|5.69|5.68||||5.58|5.68|5.52|5.34|5.4|5.23|5.14|5.2|5.25|5.35|4.86|5.37|5.67|5.77|5.62|5.79|5.7|||5.86|6.07|6.27|6.09|6.16|5.97|6.2|6.33|6.81|6.44|6.26|6.03|6.05|5.93|5.75|5.87|5.67|5.57|5.55|5.63|5.55|5.57|5.66|5.6|5.5|5.3|5.77|5.58|5.56|5.31|5.13|5.06|4.92|||||||4.59|4.21|4.62|5.07|5.63|5.82|6.2|6.01|6.26|6.57|6.34|5.88|5.77|5.78|6.2|6.2|6.31|6.43|6.51|6.51|6.72|6.64|6.87|6.9|6.83|7|7.1|6.99||6.87|6.64|6.67|6.68|6.86|6.71|7|7.16|7.95|8.83|8.03|7.79|7.66|8.05|7.32|7.04|7.06|6.88|6.77|6.79|6.72|6.47|6.48|6.56|6.58|6.62|6.67|6.78|6.63|6.56|6.49|6.43|6.34|6.33|6.4|6.3|6.39|6.42|6.33|6.29|6.09|6.08|6.02|5.94|5.93|5.87|5.82|5.85|5.75|5.49|5.65|5.75|5.72|5.89|5.92|5.95|6|6.09|5.99|5.95|||||||6.07|6.02|6.03|6.02|6.09|5.9|5.96|6.04|6.06|6.02|6|6.05|6.05|6.12|6.06|6.01|6.21|6.36|6.51|6.58|6.76|6.66|6.76|6.61|6.78|6.71|6.1|6.12|5.94|5.9|6.08|5.97|6.11|6.27|6.16|6.2|6.29|6.58|6.4|6.32|6.17|6.25|6.32|6.39|6.2
07235|1081677|/equities/dynagreen-evironmental-protection|SHANGHAICOMP||5.72|5.74|5.63|5.71|5.74|5.89|5.84|5.98|6.04|5.97|5.82|5.79|5.9|5.96|5.95|6.12|6.05|6.16|6.21|6.17|6.24|6.26|6.37|6.41||6.52|6.32|6.52|6.66|6.64|6.85|6.83|6.87|6.89|6.92|6.8|6.7|6.89|6.88|6.96|6.98|6.91|7.04|7.02|7.03|6.96|6.96|6.91|6.96|6.97||||6.93|6.92|6.72|6.68|6.65|6.64|6.73|6.78|6.76|6.86|6.53|6.81|6.88|6.94|6.95|6.97|6.89|||6.93|6.87|6.83|6.71|6.82|6.76|6.83|6.75|6.81|6.94|6.95|6.94|7.06|7.03|6.9|6.92|6.93|6.95|6.86|6.82|6.87|6.8|6.85|6.85|6.86|6.78|6.93|6.79|6.77|6.76|6.76|6.75|6.7|||||||6.73|6.64|6.48|6.39|6.54|6.81|6.54|6.54|6.54|6.67|6.56|6.31|6.11|6.12|6.47|6.54|6.64|6.72|6.78|6.89|6.82|6.75|6.76|6.78|6.85|6.85|6.86|6.82||6.64|6.59|6.49|6.48|6.52|6.6|6.62|6.62|6.64|6.68|6.79|6.81|6.76|6.77|6.74|6.68|6.77|6.77|6.76|6.88|6.89|6.88|6.87|6.9|6.83|6.87|6.91|6.85|6.86|6.91|6.84|6.81|6.88|6.86|6.85|6.81|6.78|6.84|6.86|6.9|6.84|6.8|6.83|6.86|6.83|6.86|6.78|6.72|6.63|6.48|6.65|6.64|6.66|6.8|6.76|6.86|6.91|6.87|6.9|6.97|||||||7.03|7|7.07|7.07|7.09|7.06|7.24|7.11|7.18|7.11|7.15|7.13|7.11|7.05|7|7.04|7.2|7.17|7.19|7.14|7.13|7.21|7.41|7.4|7.3|7.19|7.26|7.23|7.42|7.29|7.23|7.23|7.27|7.27|7.36|7.51|7.53|7.54|7.52|7.55|7.6|7.64|7.64|7.58|7.5
07236|100883|/equities/eastern-comms|SHANGHAICOMP||9.5|9.63|9.48|9.48|9.09|9.41|9.35|9.57|9.73|9.79|9.83|9.56|9.93|9.4|9.62|10.13|10.08|10.31|10.41|10.17|10.11|10.02|10|9.89||9.75|9.65|9.91|9.97|10.04|10.18|10|9.98|10.04|10.15|10.07|10.23|10.47|10.46|10.57|10.53|10.35|10.33|10.35|10.33|10.4|10.56|10.39|10.64|10.74||||10.77|10.75|9.77|9.49|9.53|9.3|9.25|9.19|9.33|9.39|8.78|9.32|9.41|9.47|9.49|9.73|9.71|||9.87|10.12|10.28|10.15|9.9|9.47|9.93|10.09|10.41|10.56|10.61|10.52|10.51|10.39|10.31|10.51|10.36|10.32|10.35|10.06|10.27|10.29|10.42|10.45|10.36|9.82|10.61|9.97|10.01|9.82|9.46|9.42|9.44|||||||9.23|8.84|8.35|7.69|8.47|8.87|8.86|9.38|9.67|9.9|9.93|9.49|9.33|9.18|9.82|9.96|9.95|10.17|10.27|10.3|10.45|10.24|10.4|10.44|10.86|11.18|11.19|11.23||11.29|11.16|11.04|10.84|11.03|11.06|11.26|11.2|11.4|11.38|11.6|11.75|11.88|11.98|12|11.82|11.71|11.6|11.71|12.14|12.15|11.99|12.01|12.04|12.19|12.33|12.33|12.18|12.46|12.74|12.76|12.64|12.87|13.01|13.15|12.96|12.89|13|13.21|13.38|13.26|13.19|12.72|13.06|12.84|12.52|12.7|12.72|12.06|12.35|12.26|13.11|13.01|12.51|12.9|12.74|12.38|12.33|12.2|12.05|||||||11.93|11.82|12.28|12.63|12.35|12.02|12.23|12.67|12.9|12.45|12.46|11.33|11.65|11.67|11.59|11.48|11.77|11.62|11.53|11.37|11.65|11.44|11.16|10.82|10.79|11.12|11.14|11.58|11.23|11.22|11.46|11.35|11.58|11.78|11.48|11.88|11.75|12|12.04|12.19|12.04|12.02|12.12|12.05|11.99
07237|101755|/equities/eastern-comms-b|SHANGHAICOMP||0.321|0.32|0.313|0.317|0.305|0.308|0.305|0.313|0.314|0.316|0.313|0.304|0.306|0.297|0.298|0.307|0.307|0.315|0.32|0.309|0.31|0.31|0.313|0.304||0.293|0.284|0.307|0.307|0.313|0.333|0.333|0.337|0.335|0.337|0.337|0.339|0.342|0.338|0.341|0.34|0.339|0.334|0.338|0.338|0.342|0.343|0.336|0.344|0.346||||0.345|0.344|0.32|0.315|0.315|0.31|0.31|0.314|0.318|0.32|0.311|0.33|0.334|0.336|0.337|0.339|0.34|||0.349|0.35|0.355|0.353|0.346|0.34|0.352|0.352|0.362|0.365|0.367|0.364|0.364|0.359|0.357|0.358|0.353|0.355|0.356|0.352|0.358|0.357|0.362|0.36|0.355|0.353|0.366|0.355|0.345|0.339|0.334|0.333|0.335|||||||0.341|0.334|0.332|0.312|0.336|0.339|0.336|0.337|0.343|0.358|0.359|0.352|0.34|0.333|0.351|0.354|0.354|0.355|0.355|0.354|0.355|0.353|0.351|0.349|0.353|0.36|0.359|0.364||0.368|0.365|0.361|0.36|0.366|0.367|0.363|0.369|0.369|0.371|0.374|0.374|0.373|0.377|0.379|0.378|0.376|0.375|0.375|0.38|0.377|0.371|0.375|0.381|0.384|0.387|0.388|0.385|0.39|0.392|0.39|0.39|0.39|0.388|0.387|0.387|0.389|0.392|0.396|0.397|0.394|0.393|0.392|0.39|0.392|0.387|0.388|0.387|0.374|0.372|0.375|0.386|0.39|0.38|0.394|0.399|0.398|0.395|0.396|0.396|||||||0.398|0.395|0.393|0.398|0.395|0.385|0.387|0.39|0.4|0.392|0.403|0.381|0.384|0.384|0.385|0.384|0.387|0.381|0.385|0.381|0.389|0.403|0.401|0.387|0.401|0.414|0.417|0.424|0.42|0.42|0.424|0.422|0.423|0.428|0.428|0.43|0.428|0.43|0.433|0.436|0.433|0.434|0.432|0.431|0.427
07238|994562|/equities/eastern-pioneer-driving-school-co-l|SHANGHAICOMP||1.1|1.05|1|1.05|1.11|1.11|1.11|1.06|1.01|0.96|0.91|0.96|0.94|0.99|1.04|1.09|1.15|1.21|1.15|1.13|1.18|1.12|1.07|1.02||1.07|1.13|1.19|1.25|1.32|1.39|1.46|1.54|1.62|1.71|1.8|1.79|1.88|1.98|2.08|2.19|2.09|2.17|2.28|2.4|2.53|2.66|2.8|2.95|3.11|||||3.27|3.14|3.18|3.13|3.12|2.98|3.12|3.23|2.94|2.67|2.97|3.27|3.33|3.32|3.44|3.4|||3.65|3.84|3.89|3.84|3.99|3.77|4.19|4.65|4.36|4.8|4.36|3.96|3.6|3.27|3.24|3.31|3.42|3.11|2.98|3.03|3.11|2.83|2.97|3.03|3.05|2.99|3.32|3.12|3.09|2.87|2.76|2.58|2.52|||||||2.34|2.29|2.54|2.82|3.13|3.31|3.44|3.68|3.85|4.06|4.06|3.89|3.82|3.81|4.09|4.1|4.19|4.34|4.34|4.36|4.45|4.33|4.37|4.28|4.29|4.38|4.33|4.33||4.21|4.22|4.66|4.7|4.74|4.86|5.07|5.03|5.18|5.21|5.39|5.43|5.46|5.54|5.43|5.34|5.51|5.54|5.45|5.58|5.6|5.42|5.47|5.53|5.45|5.47|5.54|5.51|5.57|5.58|5.55|5.51|5.56|5.48|5.37|5.3|5.41|5.45|5.48|5.48|5.39|5.35|5.35|5.25|5.33|5.28|5.16|5.25|5.19|4.96|5.14|5.42|5.32|5.36|5.39|5.47|5.52|5.53|5.5|5.53|||||||5.65|5.56|5.52|5.55|5.58|5.49|5.48|5.43|5.46|6.07|6.18|6.13|6.15|6.23|6.11|6.79|6.46|6.45|6.55|6.4|6.29|6.45|6.9|6.94|6.96|7.31|7.2|7.42|7.12|7.35|7.39|7.2|7.25|7.33|7.21|7.34|7.34|7.67|7.56|7.66|7.74|7.72|7.76|7.73|7.6
07239|100340|/equities/hejia-company|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07240|1079938|/equities/ecovacs-robotics|SHANGHAICOMP/EMCONSGROWTH||42.67|42.9|42.48|42.83|42.68|44.11|44.07|44.76|45.39|45.68|47.18|48.91|48.23|48.75|48.92|48.58|48.36|49.23|49.55|50.31|51.55|49.2|50.16|49.7||49.7|50.83|50.87|52.8|52.99|49.89|50.72|51.8|52.76|52.76|52.2|53.11|52.52|54.03|53.04|54.05|55.21|60.6|59.1|61.61|57.42|52.2|49.25|49.87|50.7||||49.55|45.68|41.53|42.4|41.8|41.85|41.38|38.84|35.31|34.17|32.42|33.46|34.18|34.17|33.67|34.11|32.76|||33.99|35.25|36.42|35.64|35.57|35.04|36.48|36|36.45|37.55|37.85|38.13|38.73|39.66|39.8|40|40.05|38.55|37.7|37.88|38.91|38.39|38.91|39.06|37.33|35.9|37.44|37.35|35.98|35.47|35.38|34.09|33.57|||||||33|32.45|30.73|28.52|30.25|31.6|31.97|33.8|35.44|36.74|37.51|37.02|36.73|35.95|38.24|38.16|38.08|39.19|38.83|39.13|39.65|38.8|38.59|37.77|38.9|38.8|40.13|40.64||41.44|41.2|38.57|39.09|38.93|38.43|38.58|37.7|38.3|37.97|38.54|38.83|39.23|40.26|40.42|39.97|40.31|40.79|40.41|41.65|42.35|42.73|43.4|43.92|44.12|44.53|45.17|44.91|46.32|46.17|45.35|45.49|46.11|45.99|45.94|46.27|46.32|46.5|46.41|45.81|44.32|42.09|43|43.16|43.62|44.4|42.8|43.55|44.11|43.51|44.54|44.69|45.57|46.7|46.61|48.06|48.79|48.17|47.88|48.17|||||||48.5|48.92|48.43|48.67|49.35|48.16|48.68|49.3|50.06|50.32|50.45|51.6|52.5|52.52|52.31|53|53.58|54.27|54.19|53.14|53.03|54.54|54.97|60.26|66.96|68.43|68.32|69.81|69.6|72|72.76|71.2|72.09|73.46|74.38|76.02|75.88|76.55|77.74|79.63|78.4|78.23|78.27|79.04|77.22
07241|100690|/equities/eging-photovol|SHANGHAICOMP||2.43|2.47|2.31|2.42|2.4|2.52|2.48|2.57|2.57|2.55|2.52|2.54|2.59|2.5|2.48|2.59|2.69|2.8|2.91|2.89|2.96|2.96|2.99|2.99||3.08|3.15|3.5|3.58|3.55|3.67|3.61|3.75|3.5|3.56|3.64|3.71|3.78|3.44|3.53|3.56|3.55|3.55|3.62|3.61|3.61|3.71|3.48|3.52|3.57||||3.52|3.65|3.83|3.79|3.75|3.75|3.77|3.73|3.78|3.84|3.66|3.9|4.04|4.13|4.1|4.22|4.15|||4.28|4.38|4.42|4.23|4.21|4.19|4.38|4.36|4.5|4.63|4.64|4.62|4.67|4.63|4.62|4.67|4.72|4.71|4.55|4.45|4.56|4.44|4.55|4.6|4.44|4.3|4.53|4.42|4.4|4.27|4.2|4.13|4.14|||||||4.1|3.84|3.83|3.56|3.91|4.12|4.11|4.39|4.61|4.95|5.06|4.94|4.99|4.87|5.18|5.4|5.25|5.49|5.48|5.58|5.66|5.67|5.57|5.49|5.32|5.56|5.54|5.7||5.51|5.18|4.71|4.79|4.85|4.82|4.8|4.6|4.66|4.61|4.75|4.74|4.81|4.89|4.92|4.9|4.93|4.98|4.94|5.09|5.12|5.11|5.16|5.22|5.17|5.21|5.3|5.28|5.39|5.44|5.43|5.39|5.52|5.44|5.41|5.35|5.44|5.37|5.35|5.35|5.2|5.12|5.19|5.17|5.29|5.38|5.23|5.27|5.23|5.13|5.3|5.27|5.28|5.38|5.41|5.54|5.65|5.6|5.63|5.66|||||||5.65|5.61|5.47|5.53|5.62|5.48|5.56|5.65|5.75|5.72|5.72|5.9|6.06|6.13|6.09|6.1|6.21|6.28|6.22|6.13|6.14|6.24|6.25|6.13|6.06|6.07|6.01|6.16|6.14|6.23|6.33|6.31|6.35|6.46|6.4|6.54|6.49|6.56|6.5|6.54|6.58|6.47|6.56|6.65|6.62
07242|1024775|/equities/embedway-shanghai|SHANGHAICOMP||24.48|24.84|24.7|23.54|22.61|23.27|23.01|23.57|24.24|24.5|24.45|23.91|24.51|22.89|23.48|24.78|24.68|25.61|25.59|25.07|25.34|24.84|24.79|24.6||23.77|24|24.86|25.34|25.72|25.6|25.16|25.49|25.5|26|25.97|26.32|26.87|26.71|27.61|26.74|26.63|26.53|27.19|26.4|26.71|27.45|27.09|28.38|28.9||||29.22|29|28.49|26.7|26.65|25.31|25.11|25.57|25.63|24.49|22.26|24.73|25.71|27.18|26.6|26.53|26.81|||27.41|28.51|30.16|29.48|30.1|31.1|34.56|31.99|32.22|30.8|31.17|31.59|31.11|30.48|29.9|29.93|30.28|30.72|29.95|28.88|29.92|30.9|32.41|30.08|29.88|27.97|30.47|28.96|27.36|25.51|23.19|23.43|22.39|||||||20.35|19.01|19.03|18.76|20.84|22.1|22.03|23.39|24.23|25.92|26.49|25.29|25.6|25.01|26.4|27.54|26.31|27.15|27.51|27.36|27.83|26.43|27.24|27.42|28.17|28.61|29.31|30.26||31.16|30.11|30.28|28.65|29.44|30.1|30.9|30.11|31.25|31.14|30.95|31.63|32.93|33.12|34.27|34.79|33.41|33.06|33.49|37.21|37.65|36.35|34.95|35.87|36.1|36.42|37.38|37.2|39.58|43.98|44.96|42.78|38.89|35.35|32.14|30.76|34.14|31.04|29.99|28.18|26.91|27.11|29.1|30.53|33.23|31.68|33.08|36.76|35.3|34.22|33.28|35.55|39.5|39|41.27|38.91|37.05|33.68|31.71|32.71|||||||29.74|27.04|24.58|23.62|21.47|19.52|19.29|18.29|17.87|18.13|18.12|18.42|18.98|19.21|18.87|18.99|19.52|20.05|19.11|19.1|19.84|19.19|18.94|18.69|19.61|21.79|20.46|20.21|18.87|18.72|19.71|19.74|19.92|19.06|17.92|18.39|18.34|18.86|19.09|19.73|19.18|19.64|17.85|17.55|17.08
07243|950057|/equities/beibu-gulf-tourism-corp-ltd|SHANGHAICOMP||4.46|4.42|4.3|4.31|4.31|4.52|4.38|4.53|4.45|4.32|4.36|4.36|4.48|4.47|4.7|4.95|5.03|5.21|5.09|5.03|5.06|5.1|5.25|5.13||5.11|4.99|5.23|5.02|5.17|5.27|5.02|5.14|5.11|5.26|5.32|5.25|5.26|5.23|5.41|5.66|5.63|5.75|5.63|5.55|5.84|6.15|6.47|6.81|7.17|||||7.55|7.4|7.26|7.24|7.09|6.91|6.94|7.05|7.05|6.51|7.11|7.45|7.57|7.53|7.68|7.55|||7.85|8.09|8.24|8.13|8.14|7.9|8.3|8.42|8.7|8.75|8.68|8.46|8.47|8.34|8.15|8.32|8.24|8.28|8.39|8.34|8.16|7.93|8.12|8.07|7.83|7.53|8.22|7.95|7.91|7.55|7.36|7.3|7.25|||||||6.68|6.08|6.3|6.27|6.97|7.37|7.4|8.01|8.17|8.51|8.39|8.01|7.86|7.79|8.35|8.5|8.6|8.79|8.86|8.88|9.06|8.79|9.12|9.14|9.33|9.51|9.49|9.48||9.44|9.19|9.1|9.12|9.44|9.38|10|9.9|10.35|10.6|10.68|10.85|11.12|11.13|10.12|10.18|10.21|10.21|9.74|10.1|10.11|9.8|9.85|9.94|9.92|9.89|10.14|10.04|10.11|10.29|10.15|10.1|10.07|10.13|9.92|9.71|9.85|9.79|9.69|9.66|9.53|9.32|9.46|9.4|9.44|9.47|9.34|9.29|9.09|8.81|9.15|9.4|9.44|9.6|9.54|9.62|9.76|9.84|9.82|9.62|||||||9.8|9.68|9.58|9.56|9.69|9.43|9.62|9.57|9.83|9.75|9.77|9.88|10.14|10.33|10.13|10.14|10.17|10.02|10.03|9.97|10.23|10.33|10.12|9.78|9.63|10.04|10.09|10.31|10.38|10.15|10.47|10.17|10.42|10.51|10.4|10.58|10.96|10.8|10.77|10.86|10.36|10.5|10.48|10.48|10.34
07244|100906|/equities/veyong-bioche|SHANGHAICOMP||20.15|20.36|20.22|20.94|21.17|21.15|21.12|21.1|21.19|21.21|20.8|20.48|20.77|20.85|20.92|21.17|21.18|21.14|21|20.82|20.91|20.71|20.61|20.52||20.52|19.86|19.07|18.96|18.56|18.19|18.41|18.64|18.56|18.6|18.37|18.28|18.43|18.53|18.46|18.29|18.37|18.24|18.56|18.6|18.67|18.62|18.51|18.62|18.3||||18.06|17.84|17.72|18.25|18.68|18.38|19.21|19.1|18.95|19.27|19.24|19.69|19.03|19.27|19.25|18.92|19.4|||18.77|18.99|18.82|19.36|19.15|19.45|19.48|19.32|19.14|19.13|19.3|19.29|19.21|18.9|19.04|19.23|19|19.55|19.19|19.21|19.12|18.85|18.5|18.32|18.73|18.54|18.72|18.51|18.63|18.45|18.35|18.38|18.39|||||||17.55|17.6|17.21|17.15|17.1|17.3|17.48|17.48|17.81|17.47|17.56|17.28|17.03|16.83|17.62|17.97|18.25|18.39|18.1|17.79|17.6|17.26|17.2|17.08|17.07|16.98|16.88|16.89||16.82|16.6|16.62|16.53|16.22|16.22|15.91|15.71|15.95|16.09|16.03|16.1|16.01|16.13|16.03|15.37|15.3|15.05|15.07|15.31|15.65|16.03|15.84|15.99|16.05|16.13|16.27|16.06|16.32|16.29|16.28|16.38|16.53|16.45|16.68|16.67|16.51|16.51|16.94|17.03|17.01|17.08|17.23|17.26|16.9|17.38|17.42|17.11|16.93|16.23|16.62|16.62|16.83|17.19|17.4|17.14|17.29|17.3|17.46|17.63|||||||17.42|17.47|17.03|16.81|16.93|16.97|16.88|17.35|17.24|17.22|18.14|17.98|17.5|17.05|17.11|17.11|17.33|17.7|17.94|17.33|17.46|17.5|17.2|17.2|17.13|17.8|18.01|18.37|18.71|18.51|18.35|18.5|18.45|18.01|18.27|19.25|18.5|18.54|18.48|18.59|18.68|18.8|18.82|18.4|18.66
07245|101152|/equities/epoxy-base-ele|SHANGHAICOMP||5.09|5.26|5.08|5.4|5.15|5.05|5.07|5.04|4.58|4.64|4.69|4.59|4.73|4.61|4.86|5.11|4.99|5.06|5.14|5.03|4.83|5|5.06|4.6||4.44|4.28|4.45|4.56|4.72|4.83|4.68|4.74|4.81|4.89|4.79|4.88|4.96|4.87|4.89|5.03|4.9|4.73|4.72|4.68|4.87|4.99|5|5.13|5.06||||4.84|4.89|4.74|4.6|4.57|4.41|4.45|4.58|4.63|4.98|4.55|4.97|5.22|5.21|5.26|5.45|5.4|||5.66|5.59|5.72|5.59|5.58|5.24|5.79|6.3|7|6.36|6.27|5.7|5.69|5.52|5.38|5.61|5.51|5.6|5.72|5.45|5.74|5.93|5.59|5.08|5.01|4.8|5.26|5.08|5.01|4.8|4.6|4.67|4.45|||||||4.11|3.74|3.95|4.04|4.49|4.75|4.87|5.12|5.27|5.58|5.56|5.32|5.29|5.3|5.68|5.75|5.76|5.91|5.94|5.96|6.06|5.93|5.96|5.92|6.07|6.19|6.21|6.28||6.28|6.13|6.11|5.99|6.13|6.13|6.23|6.21|6.32|6.28|6.37|6.38|6.49|6.6|6.59|6.54|6.62|6.67|6.77|6.91|6.62|6.54|6.75|6.8|6.92|6.73|6.86|7.61|8.45|8.22|7.47|6.79|6.99|6.35|5.77|5.71|5.67|5.78|5.82|5.58|5.52|5.43|5.53|5.42|5.48|5.18|5.17|5.03|4.99|4.95|5.08|5.12|5.07|5.26|5.29|5.41|5.56|5.52|5.69|5.55|||||||5.65|5.58|5.48|5.59|5.7|5.72|5.6|5.64|5.75|5.82|5.86|5.78|5.77|5.86|5.94|5.81|5.93|5.77|5.75|5.91|5.9|5.92|5.85|5.55|5.6|5.64|5.65|5.7|5.62|5.68|5.6|5.45|5.52|5.5|5.48|5.58|5.56|5.66|5.7|5.8|5.78|6.09|5.8|5.78|5.7
07246|100510|/equities/eerduosi|SHANGHAICOMP||9.41|9.69|9.58|9.9|9.76|9.97|9.87|9.96|10.09|10.07|9.92|9.8|10.02|10.97|10.77|10.98|11.1|11.04|11.03|10.91|10.99|10.86|11.22|11.01||11.24|10.86|10.94|11.4|11.34|12.03|13.13|11.94|11.79|11.82|11.6|11.48|11.83|11.91|12.18|12.01|11.88|12.09|12.1|12.23|12.25|12.07|12.01|11.76|11.86||||12.32|12.5|12.83|12.66|12.61|12.22|12.47|12.86|12.62|12.7|12.58|11.89|11.8|11.68|11.56|11.5|11.49|||11.59|11.2|10.99|10.97|10.8|10.63|10.63|10.69|10.58|10.57|10.51|10.57|10.62|10.78|10.7|10.71|10.64|11.13|11.1|10.81|10.56|10.64|10.66|10.69|10.51|10.4|10.46|10.42|10.61|10.72|10.71|10.77|10.67|||||||10.5|10.8|10.3|10.11|9.92|9.94|9.93|9.93|10.07|10.13|10.07|9.89|9.62|9.53|9.93|10.05|10.1|10.32|10.25|10.15|10.15|10.15|10.2|10.24|10.26|10.12|10.19|9.91||9.7|9.63|9.56|9.47|9.52|9.56|9.51|9.6|9.53|9.53|9.63|9.63|9.73|9.95|9.93|9.7|9.59|9.26|9.05|9.18|9.13|9.13|9.2|9.22|9.18|9.22|9.2|9.1|9.2|9.18|9.16|9.08|9.27|9.22|9.29|9.19|9.23|9.1|9.21|9.28|9.27|9.32|9.38|9.35|9.28|9.33|9.15|9.14|8.86|8.82|9.02|8.96|9.14|9.28|9.34|9.3|9.38|9.08|9.09|9.19|||||||9.16|9.15|9.18|9.27|9.33|9.42|9.43|9.42|9.36|9.18|9.32|9.24|9.28|9.2|9.02|9.14|9.28|9.45|9.41|9.06|8.7|9.01|9.06|9|8.88|8.97|8.99|8.99|9.04|9.1|9.2|9.21|9.23|9.33|9.3|9.5|9.49|9.52|9.55|9.69|9.75|9.79|9.92|9.77|9.78
07247|101193|/equities/eerduosi-b|SHANGHAICOMP||0.865|0.862|0.854|0.853|0.846|0.85|0.813|0.82|0.821|0.823|0.834|0.84|0.856|0.973|0.935|0.956|0.952|0.937|0.942|0.927|0.938|0.937|0.952|0.933||0.951|0.924|0.966|0.998|0.989|1.024|1.048|1.009|1.006|1.022|1.017|1.02|1.043|1.039|1.045|1.034|1.018|1.018|1.043|1.035|1.007|1.006|1.003|0.988|0.987||||1.014|1.047|1.056|1.055|1.015|1.008|1.012|1.059|1.036|1.025|0.988|0.962|0.964|0.968|0.971|0.948|0.937|||0.965|0.951|0.942|0.937|0.935|0.913|0.922|0.933|0.939|0.912|0.927|0.944|0.95|0.95|0.968|0.98|0.955|1.003|0.995|0.988|0.967|0.956|0.97|0.94|0.905|0.896|0.91|0.913|0.895|0.842|0.844|0.84|0.851|||||||0.848|0.853|0.839|0.81|0.83|0.841|0.841|0.842|0.857|0.875|0.883|0.876|0.844|0.828|0.851|0.877|0.882|0.909|0.908|0.909|0.902|0.909|0.911|0.914|0.915|0.91|0.935|0.919||0.914|0.913|0.899|0.887|0.893|0.894|0.891|0.882|0.873|0.859|0.872|0.868|0.867|0.907|0.918|0.882|0.867|0.861|0.851|0.871|0.888|0.88|0.883|0.893|0.871|0.896|0.907|0.909|0.928|0.925|0.892|0.855|0.836|0.824|0.837|0.839|0.874|0.879|0.889|0.89|0.881|0.879|0.884|0.906|0.92|0.927|0.911|0.911|0.922|0.896|0.92|0.893|0.896|0.918|0.895|0.937|0.94|0.929|0.886|0.843|||||||0.803|0.807|0.803|0.806|0.797|0.791|0.81|0.813|0.818|0.808|0.841|0.836|0.84|0.824|0.849|0.906|0.919|0.919|0.922|0.909|0.916|1|1.014|0.999|1.003|1.04|1.044|1.059|1.065|1.069|1.071|1.06|1.082|1.092|1.105|1.113|1.096|1.102|1.088|1.096|1.101|1.099|1.123|1.117|1.125
07248|1141903|/equities/espressif-systems-shanghai-co-ltd|SHANGHAICOMP||103.23|103.56|99.69|99.11|95.67|96.36|95.45|96.76|96.99|97.1|98.68|99.04|82.53|79.92|81.64|82.67|82.85|81.2|80.66|81.15|78.01|78.89|76.85|75.68||73.93|73.8|74.9|74.88|74.58|74.84|74.47|72.56|73.1|73.9|72.29|73.9|75.66|75.83|76.3|74.68|74.19|106|107.5|107.19|107.9|108.61|107|107.73|111||||106.63|109.13|105.15|102.79|100.86|98.84|100.25|97.88|97.2|94.41|89.27|93.45|93.02|93.6|92.88|96.14|90.34|||94.73|94.25|95.65|93.03|91.55|92.61|95.1|98.58|95.85|97.91|98.12|97.01|97.46|96.25|94.39|97.18|97.25|95.17|66.9715|92.98|95.53|97.3|96.63|96.18|94.75|90|96|93.26|92.11|90.74|63.8572|90.3|65.5572|||||||88.9|85.68|83.5|79.05|78.67|84.19|80.68|84.15|82.21|83.11|86.57|84.68|61.25|85.5|90.64|91.27|91.98|96.04|97.41|96.7|97.73|90.58|91.58|93.02|69.7286|98.45|71.6429|73.1143||102.95|100.81|97.71|97.7|98.65|98.13|99.87|99.34|100.85|71.1|100.42|104.4|103.99|105.36|105.1|103.22|102.1|103.11|103.24|106.3|106.73|76.5857|111.63|78.8143|108.64|76.8215|110.21|108.18|111.19|111.01|113.17|113.56|116.96|116.72|112.98|111.82|79|111.35|111.55|111.84|107.28|102.89|103.37|103.13|105.12|100.45|97.32|98.91|97.14|95.68|98.63|102.61|101.44|103.72|103.98|106|106.46|106.46|105.1|73.4143|||||||72.5715|100.81|100.85|101.72|105.24|103.06|105|106.76|106.58|109.84|108.88|79.3286|111.66|117.51|115.78|114.15|116.25|114.91|115.5|116.39|118.01|118.59|112.7|108.3|107.69|110|108.32|112.18|110.3|111.02|111.92|109|109.92|112.68|113.26|113.01|79.2643|114|115.27|115.82|118.94|117.68|120.37|117.65|122.79
07249|996095|/equities/eurocrane-china-co-ltd|SHANGHAICOMP||6.61|6.61|6.37|6.39|6.32|6.57|6.61|6.68|6.68|6.86|6.87|6.93|7.15|6.93|6.85|7.13|7.01|7.2|7.23|7.17|7.31|7.27|7.5|7.42||7.34|7.45|7.92|8.18|8.16|8.51|8.36|8.35|8.33|8.56|8.39|8.55|8.88|9.14|9.25|8.97|8.71|8.9|8.72|8.8|8.83|8.33|8.14|8.24|8.24||||8.11|8.13|8.12|7.96|7.92|7.79|7.44|7.59|7.67|7.68|7.14|7.93|8.23|8.4|7.93|8.13|7.85|||8.15|8.32|8.51|8.26|8.39|8.17|7.97|8.17|8.23|8.14|8.17|7.94|8.18|7.89|7.69|7.73|7.27|7.22|7.17|7.15|7.26|6.96|7.05|7.12|7.15|7.05|7.62|7.55|7.42|7.13|6.93|6.72|6.58|||||||6.37|5.83|6.01|5.97|6.5|6.73|6.88|7.24|7.34|7.64|7.84|7.74|7.73|7.75|8.41|8.3|8.14|8.28|8.25|8.27|8.21|8.07|8.07|7.93|8.07|8.27|8.26|8.28||8.18|8.01|7.79|7.74|7.83|7.86|8|7.89|7.94|7.84|7.94|7.99|8.01|7.98|7.97|7.98|8.09|8.17|8.13|8.22|8.26|8.39|8.42|8.46|8.42|8.4|8.54|8.5|8.58|8.75|8.6|8.5|8.58|8.54|8.54|8.4|8.35|8.44|8.62|8.47|8.28|8.05|8.16|8.14|8.24|8.66|8.82|8.75|8.53|8.15|8.42|8.43|8.46|8.68|8.78|8.9|9.08|9.08|9.11|9.19|||||||9.26|9.18|9.09|9.03|9.03|8.85|8.98|9|9.15|9.04|9.08|9.3|9.55|9.49|9.51|9.53|9.74|9.73|9.66|9.44|9.46|9.52|9.44|9.13|8.83|9.06|9.05|9.23|9.32|9.35|9.32|9.02|9.12|9.17|9.21|9.4|9.33|9.43|9.62|9.79|9.93|10.15|10.18|10.22|10.04
07250|100764|/equities/sh-jiabao|SHANGHAICOMP||1.87|1.82|1.75|1.79|1.81|1.87|1.86|1.95|1.92|1.91|1.85|1.88|1.91|1.88|1.86|1.98|1.99|2.07|2.08|2.07|2.09|2.06|2.08|2.07||2.08|2.04|2.12|2.17|2.15|2.19|2.2|2.28|2.29|2.37|2.39|2.43|2.51|2.47|2.5|2.65|2.53|2.48|2.25|2.28|2.38|2.25|2.21|2.31|2.29||||2.28|2.37|2.19|2.11|2.09|2.08|2.09|2.11|2.13|2.17|2.11|2.21|2.27|2.31|2.32|2.38|2.29|||2.36|2.4|2.39|2.38|2.41|2.4|2.48|2.41|2.42|2.45|2.45|2.44|2.47|2.45|2.45|2.46|2.55|2.45|2.41|2.45|2.52|2.46|2.52|2.54|2.55|2.52|2.68|2.65|2.67|2.7|2.76|2.94|2.67|||||||2.43|2.21|2.46|2.73|2.82|2.92|3.11|2.83|2.78|3.09|2.81|2.55|2.32|2.29|2.43|2.43|2.48|2.56|2.59|2.57|2.57|2.53|2.55|2.53|2.56|2.58|2.61|2.6||2.58|2.58|2.53|2.54|2.57|2.6|2.68|2.66|2.74|2.78|2.83|2.84|2.82|2.87|2.83|2.82|2.96|2.69|2.64|2.67|2.7|2.66|2.65|2.74|2.76|2.85|2.87|2.8|2.79|2.73|2.72|2.73|2.75|2.76|2.73|2.7|2.72|2.72|2.74|2.74|2.68|2.7|2.77|2.72|2.71|2.68|2.63|2.68|2.7|2.63|2.65|2.59|2.56|2.62|2.62|2.64|2.68|2.65|2.66|2.69|||||||2.77|2.74|2.77|2.77|2.86|2.8|2.8|2.8|2.82|2.84|2.82|2.84|2.86|2.87|2.85|2.88|2.95|2.92|3.06|3.06|3.18|3.4|3.44|3.34|3.04|3|3.08|3.2|3.25|3.4|3.45|3.37|3.28|3.47|3.54|3.22|3.23|3.27|3.32|3.45|3.48|3.43|3.36|3.36|3.3
07251|101115|/equities/everbright|SHANGHAICOMP||14.24|14.21|14.13|14.01|13.63|14.23|14.26|14.36|14.47|14.56|14.62|15.2|15.28|15.14|15.51|15.7|15.61|15.77|15.95|15.97|15.91|15.59|15.52|15.5||15.5|15.61|15.76|15.88|15.75|15.78|15.89|15.94|15.9|16.16|16|16.42|16.83|16.55|16.71|16.27|16.06|16.19|16.74|16.78|16.53|16.45|16.37|16.6|16.66||||16.56|16.62|16.53|15.56|15.68|15.61|15.5|15.68|15.77|15.69|15.44|15.67|15.18|15.43|15.42|15.75|15.81|||16.26|16.38|16.52|16.35|16.26|16.08|16.44|16.33|16.83|16.98|16.92|16.82|17.03|16.69|16.55|16.8|17.04|17.05|16.7|16.7|16.85|16.63|16.79|17.03|16.89|16.51|17.17|16.91|17.04|17.26|16.28|16.4|15.9|||||||16|15.89|16.17|15.62|15.12|15.35|15.64|15.68|15.82|16.15|16.11|15.99|14.54|14.27|14.46|14.55|14.34|14.64|14.45|14.4|14.58|14.45|14.56|14.66|15.05|15.2|15.29|15.22||15.42|15.4|15.21|14.89|15.08|15.14|15.21|15.14|15.48|15.54|15.68|15.7|15.72|15.95|15.95|15.63|15.94|15.82|15.94|16.23|16.29|16.25|16.23|16.32|16.31|16.48|16.68|16.66|16.86|16.86|16.97|16.91|17.08|17.1|16.89|16.95|17.05|17.12|17.31|16.97|16.45|16.21|16.35|16.46|16.53|16.45|16.32|16.31|16.4|15.97|16.24|16.15|16.32|16.29|16.09|16.15|16.37|16.24|16.45|16.42|||||||16.66|16.74|16.73|16.78|17.06|16.67|16.72|16.78|16.75|16.69|16.81|16.9|17.18|17.41|17.25|17.15|17.08|17.06|17.3|16.92|17.16|17.68|17.91|17.63|17.32|17.34|17.37|17.15|17.14|17.67|18.06|18.16|18.21|17.82|18.23|19.5|18.75|19.18|18.23|18.37|18.57|18.05|18.05|18.34|18.76
07252|100674|/equities/fangda|SHANGHAICOMP||4.36|4.39|4.23|4.26|4.18|4.3|4.28|4.37|4.37|4.39|4.31|4.29|4.39|4.32|4.3|4.39|4.4|4.46|4.5|4.45|4.46|4.44|4.52|4.61||4.63|4.66|4.74|4.76|4.72|4.85|4.9|4.89|4.88|4.93|4.89|4.91|5.07|5.07|5.14|5.16|5.07|5.1|5.18|5.19|5.22|5.28|5.23|5.36|5.31||||5.07|5.11|4.91|4.82|4.83|4.69|4.79|4.91|4.93|4.93|4.71|4.94|5|5.04|5.02|5.07|5.01|||5.03|5.05|4.97|4.83|4.8|4.73|4.89|4.84|4.91|5.01|5.03|5.03|5.06|4.98|4.92|4.93|4.95|4.97|4.86|4.86|4.82|4.81|4.88|4.93|4.93|4.81|4.87|4.82|4.83|4.83|4.83|4.8|4.84|||||||4.95|4.84|4.43|4.08|4.18|4.35|4.42|4.57|4.7|4.75|4.75|4.64|4.56|4.47|4.74|4.81|4.82|4.99|5.02|5.02|5.04|5|5.03|5.01|5.1|5.17|5.23|5.24||5.24|5.24|5.05|5.2|5.33|5.4|5.44|5.4|5.44|5.52|5.62|5.6|5.61|5.69|5.7|5.67|5.7|5.7|5.68|5.75|5.77|5.78|5.76|5.78|5.77|5.78|5.83|5.8|5.84|5.85|5.84|5.84|5.91|5.84|5.85|5.81|5.82|5.85|5.88|5.89|5.83|5.8|5.86|5.9|5.96|5.93|5.92|5.95|6.01|5.72|5.99|5.96|5.96|5.9|5.9|5.9|5.89|5.83|5.85|5.82|||||||5.78|5.73|5.67|5.71|5.78|5.73|5.79|5.83|5.83|5.81|5.8|5.81|5.86|5.84|5.8|5.79|5.89|5.91|5.97|5.82|5.83|5.89|5.94|5.91|5.8|5.79|5.91|5.96|5.99|6.01|6.12|6.06|6.07|6.11|6.15|6.19|6.2|6.22|6.26|6.35|6.35|6.43|6.27|6.2|6.13
07253|100669|/equities/fangda-steel|SHANGHAICOMP||3.89|3.91|3.86|3.86|3.78|3.85|3.81|3.85|3.85|3.76|3.74|3.81|3.88|3.84|3.85|3.91|3.92|3.95|3.99|3.93|3.97|3.97|3.99|4.01||4.04|4.01|4.06|4.08|4.08|4.17|4.16|4.16|4.13|4.14|4.14|4.17|4.26|4.25|4.28|4.23|4.21|4.16|4.17|4.16|4.17|4.15|4.19|4.23|4.25||||4.16|4.21|4.15|4.11|4.11|4.14|4.22|4.31|4.23|4.2|4.13|4.19|4.24|4.25|4.2|4.24|4.27|||4.32|4.29|4.25|4.2|4.19|4.18|4.25|4.26|4.29|4.35|4.35|4.38|4.46|4.64|4.58|4.58|4.57|4.63|4.72|4.62|4.46|4.37|4.4|4.45|4.46|4.43|4.45|4.42|4.47|4.49|4.47|4.48|4.53|||||||4.52|4.44|4.25|4.04|4.12|4.21|4.24|4.32|4.41|4.44|4.38|4.26|4.13|4.08|4.28|4.29|4.37|4.43|4.49|4.54|4.53|4.55|4.56|4.55|4.63|4.66|4.68|4.63||4.61|4.62|4.56|4.53|4.55|4.57|4.56|4.54|4.57|4.61|4.65|4.67|4.66|4.67|4.61|4.88|4.81|4.76|4.75|4.82|4.85|4.84|4.85|4.91|4.91|4.91|4.92|4.83|4.9|4.88|4.86|4.92|4.93|4.9|4.91|4.79|4.8|4.74|4.76|4.81|4.84|4.92|4.95|4.97|4.92|4.67|4.63|4.63|4.47|4.42|4.54|4.53|4.62|4.69|4.69|4.72|4.73|4.63|4.62|4.66|||||||4.73|4.73|4.75|4.81|4.84|4.84|4.87|4.89|4.85|4.86|4.81|4.76|4.75|4.74|4.71|4.77|4.84|4.91|4.93|4.75|4.67|4.7|4.81|4.81|4.72|4.69|4.72|4.77|4.79|4.81|4.88|4.87|4.88|4.89|4.92|4.97|4.98|5|5.04|5.13|5.14|5.19|5.18|5.06|5.1
07254|100962|/equities/s-p-pharma|SHANGHAICOMP||2.89|2.99|2.98|3.31|3.35|3.48|3.46|3.52|3.56|3.57|3.49|3.44|3.53|3.42|3.44|3.55|3.57|3.68|3.76|3.74|3.75|3.74|3.79|3.79||3.82|3.79|3.91|3.99|3.94|4.09|4.06|4.14|4.36|4.23|4.15|4.14|4.28|4.25|4.33|4.39|4.41|4.72|4.93|4.48|4.66|4.24|4.05|4.1|4.07||||3.96|4.05|4.1|3.73|3.71|3.64|3.88|3.9|3.94|3.93|3.7|3.97|3.99|4.03|3.94|4.16|4.05|||4.14|4.21|4.13|4.05|4.01|3.95|4.09|4.04|4.14|4.31|4.17|4.14|4.18|4.16|4.11|4.13|4.15|4.19|4.04|4.04|4.1|4.01|4.07|4.07|4.04|3.9|3.96|3.91|3.88|3.86|3.85|3.8|3.82|||||||3.88|3.66|3.33|3.16|3.42|3.58|3.6|3.72|3.84|3.97|4|3.88|3.83|3.78|4.03|4.13|4.19|4.31|4.3|4.33|4.31|4.21|4.21|4.19|4.28|4.37|4.43|4.42||4.39|4.31|4.1|4.12|4.15|4.19|4.19|4.12|4.13|4.12|4.22|4.26|4.23|4.24|4.25|4.19|4.24|4.27|4.19|4.3|4.28|4.31|4.5|4.43|4.43|4.45|4.54|4.5|4.57|4.63|4.59|4.53|4.6|4.55|4.54|4.5|4.52|4.52|4.58|4.62|4.51|4.45|4.51|4.46|4.53|4.59|4.54|4.52|4.46|4.41|4.59|4.45|4.57|4.66|4.92|4.82|4.87|4.79|4.82|4.84|||||||4.78|4.79|4.7|4.74|4.77|4.69|4.72|4.77|4.8|4.93|4.86|4.9|4.98|4.95|4.88|4.9|4.99|4.96|4.98|4.92|4.9|4.94|4.85|4.72|4.68|4.73|4.72|4.83|4.8|4.97|5.06|5.05|5.2|5.25|5.28|5.43|5.42|5.5|5.58|5.57|5.57|5.62|5.61|5.57|5.48
07255|101109|/equities/fengfan-power|SHANGHAICOMP||4.09|4.08|3.92|4.17|4.12|4.23|4.19|4.28|4.36|4.39|4.39|4.27|4.39|4.28|4.3|4.45|4.46|4.58|4.73|4.65|4.66|4.6|4.63|4.63||4.61|4.54|4.76|4.88|4.84|4.93|4.98|5.02|5.05|5|4.89|4.81|4.94|4.94|4.97|4.96|4.94|4.96|4.99|4.99|4.99|4.92|4.95|4.98|5||||4.88|4.88|4.7|4.69|4.59|4.37|4.33|4.34|4.39|4.47|4.09|4.43|4.62|4.62|4.53|4.62|4.53|||4.65|4.84|4.84|4.51|4.44|4.29|4.41|4.41|4.47|4.54|4.51|4.49|4.53|4.5|4.46|4.5|4.49|4.49|4.39|4.38|4.42|4.3|4.44|4.42|4.36|4.22|4.46|4.4|4.38|4.36|4.44|4.3|4.16|||||||3.95|3.65|3.74|3.74|4.16|4.19|4.29|4.47|4.55|4.71|4.77|4.86|4.42|4.4|4.75|4.84|4.91|5.01|4.97|4.95|4.97|4.91|4.94|4.86|4.99|5.08|5.09|5.06||5.01|4.93|4.72|4.71|4.78|4.81|4.85|4.79|4.82|4.79|4.87|4.92|4.88|4.86|4.88|4.84|5.07|5.03|5|5.06|5.06|5.02|5.05|5.05|5.03|5.01|5.06|5.01|5.06|5.08|5.06|5.01|5.03|5.03|4.97|4.94|4.9|4.91|4.93|4.94|4.84|4.83|4.9|4.85|4.81|4.72|4.63|4.59|4.53|4.44|4.56|4.54|4.58|4.74|4.77|4.82|4.88|4.82|4.82|4.83|||||||4.86|4.82|4.82|4.83|4.84|4.77|4.79|4.84|4.89|4.87|4.8|4.84|4.91|4.89|4.87|4.85|4.93|4.91|4.92|4.85|4.86|4.86|4.89|4.77|4.69|4.78|4.82|4.92|4.98|4.99|5.1|5.08|5.43|5.51|5.31|5.29|5.28|5.29|5.35|5.36|5.36|5.36|5.38|5.34|5.3
07256|100654|/equities/fiberhome-tele|SHANGHAICOMP||15.72|15.98|15.85|15.96|15.04|15.36|15.44|15.73|15.93|16.06|15.9|15.27|15.51|14.99|15.43|15.96|15.84|16.25|16.4|16.22|16.25|15.89|15.89|15.69||15.5|15.64|15.94|16.2|16.16|16.09|16.09|16.04|16.09|16.47|16.8|16.45|16.7|16.9|17.23|16.86|16.7|16.5|16.67|16.68|17.02|17.52|17.45|17.51|17.53||||17.68|18.2|17.44|16.34|16.63|16.05|16.23|16.83|17.44|17.08|16.37|17|16.84|16.34|16.31|16.75|16.95|||17.23|17.71|18.19|17.93|17.84|16.87|17.57|18.38|18.64|19.33|19.99|20.59|20.35|18.5|18.4|18.58|18.67|19.11|19.13|18.03|18.64|18.66|19.48|18.48|18.04|17.03|17.96|16.33|15.93|15.57|14.84|14.96|15.34|||||||14.73|14.2|13.28|12.41|12.89|13.3|13.34|13.95|14.34|14.69|14.91|14.13|13.93|13.54|14.33|14.48|14.33|14.73|14.8|14.85|15.17|14.86|15.1|15.2|15.65|15.91|15.89|16.43||16.64|16.47|16.11|16.01|16.4|16.29|16.54|16.57|17.22|17.22|17.57|17.98|18|18.24|18.29|18.32|17.85|17.53|17.62|18.54|18.27|17.82|18|18.32|18.42|18.52|19.04|19.05|19.35|19.72|19.8|20.41|20.41|20.03|20.02|19.72|19.9|20.1|19.85|19.27|18.84|18.5|17.79|17.97|17.99|18.78|18.82|19.07|19.03|19.38|19.31|20.2|21.35|20.7|20.69|19.85|19.63|20.08|19.73|19.7|||||||19.55|19.26|19.84|19.92|20.09|19|18.55|18.44|18.86|18.88|19.27|19.45|19.89|19.6|19.26|18.54|19.31|18.87|18.67|17.88|17.78|17.08|16.88|16.74|16.16|16.63|16.78|17.22|16.76|16.75|17.1|16.94|17.53|17.41|17.22|17.44|17.36|17.98|18.32|18.47|17.78|17.85|17.93|17.71|17.8
07257|101035|/equities/first-tractor|SHANGHAICOMP||15.52|15.7|15.29|15.55|15.19|15.63|15.38|15.41|15.77|16.18|15.81|15.5|16.09|15.96|15.84|16.54|16.53|16.63|16.89|16.7|16.39|16.49|16.84|16.69||16.76|16.64|16.86|17.82|17.41|17.16|17.53|17.56|17.44|17.8|17.3|17.15|17.39|18|18.36|18.31|18.16|19.04|18.97|19.1|19.39|19.69|18.95|18.94|18.58||||18.04|17.99|18.39|16.85|16.75|16.7|17.03|17.78|17.43|18.16|17.36|17.94|17.37|17.17|16.27|16.29|16.83|||16.87|16.73|16.89|16.59|15.49|15.44|15.73|15.81|15.87|15.84|15.86|16.37|16.33|16.55|16.57|16.36|16.18|16.9|17.13|17.2|16.46|16.48|16.76|15.24|14.95|14.67|15.33|15.35|15.15|14.95|15.04|15|14.9|||||||14.64|14.33|13.68|13.76|12.51|12.98|12.99|13.41|13.78|13.96|13.91|13.37|12.88|12.5|13.33|13.55|13.6|14.1|14.09|14.09|13.65|13.61|13.78|13.71|14.05|14.46|14.44|14.59||14.57|14.56|14.04|13.54|13.92|13.7|14.23|13.92|13.67|13.64|13.74|13.81|13.84|13.83|13.81|13.64|13.62|13.63|13.5|13.7|13.79|13.9|13.48|13.11|13.38|12.65|12.74|12.47|12.38|12.26|11.95|11.96|11.94|11.71|11.61|11.77|11.72|11.75|11.82|11.87|11.88|11.66|11.65|11.58|11.97|11.93|11.51|11.52|11.35|11.18|11.56|11.55|11.7|11.85|11.89|11.8|12.02|11.83|12.1|12.29|||||||12.37|12.36|12.29|12.21|12.04|11.86|11.96|12.1|12.01|11.98|11.89|11.92|12.02|12.15|11.71|11.61|11.85|11.9|11.99|12.25|12.14|12.13|11.85|11.06|10.83|10.94|10.99|11.12|11.15|11.22|11.28|11.09|11.27|11.27|11.17|11.51|11.38|11.5|11.52|11.58|11.65|11.67|11.74|11.87|11.81
07258|1162059|/equities/flat-glass-group|SHANGHAICOMP||19.11|18.89|18.32|18|18.14|18.52|18.62|19.09|19.46|19.94|20.1|20.44|21.05|20.8|21.47|22|22.15|22.77|22.89|22.93|23.61|23.39|23.23|23.7||23.38|24.2|24.44|24.62|24.47|24.62|24.64|24.64|24.16|24.14|24.7|25.41|25.64|24.35|24.5|24.55|25.06|25.62|25.64|25.44|26.22|27.03|26|26.98|26.47||||26.63|26.7|25.2|24.69|24.61|24.94|25.36|24.66|25.42|25.35|25.49|26.9|27.4|27.88|27.78|29.33|28.51|||29.27|29.89|29.99|28.49|28.83|29.13|28.73|28.3|28.01|28.29|28.91|29.11|28.34|27.29|27.98|28.03|28.3|28.82|26.73|24.3|24.3|22.7|23|21.94|21.78|20.36|21.16|20.96|20.9|20.47|19.6|19.43|19.56|||||||19.48|18.34|18.64|17.8|18.31|19.29|20.41|20.8|21.65|23.41|24.3|25.1|25.7|25.25|25.99|26.97|26.48|27.36|27.21|27.33|27.3|26.96|25.12|25.05|25.52|26.22|26|25.8||26.7|26.6|24.38|24.83|24.93|24.43|23.79|22.98|23.23|23.34|24.21|23.85|23.68|24.16|24.64|24.6|24.44|24.81|24.78|24.95|25.34|25.31|25.56|25.56|25.57|26.01|26.39|26.52|27.26|27.39|27.48|27.51|27.95|27.77|27.79|27.68|28.73|27.61|27.15|27.43|26.47|25.68|26.18|25.8|25.85|25.82|25.09|25.32|25.79|26.04|26.73|26.62|26.76|27.33|27.67|27.81|28.42|28.55|27.85|28.12|||||||28.32|28.56|27.92|28.06|28.36|28.31|29.24|29.29|29.6|29.45|29.96|30.34|30.62|30.74|30.52|30.18|30.88|31.38|31.29|31.1|30.88|32.62|31.29|31.09|30.46|30.7|30.34|31.2|31.97|32.2|32.08|31.9|32.49|33.87|34.82|35.65|35|35.69|35.56|35.3|34.52|33.75|34.21|35.05|34.51
07259|994527|/equities/jiangsu-flowers-king-horticulture-c|SHANGHAICOMP||5.39|5.35|5.32|5.42|5.42|5.54|5.59|5.38|5.41|5.36|5.47|5.76|5.78|5.69|5.95|6.12|5.96|6.02|6.01|5.97|5.99|5.9|5.68|5.6||5.47|5.31|5.55|5.43|5.61|5.9|5.88|5.84|5.88|5.89|5.98|5.89|5.98|5.96|6.27|6.09|5.9|5.87|5.88|5.73|5.74|5.69|5.66|5.71|5.69||||5.94|5.76|5.72|5.53|5.62|5.69|5.58|5.67|5.67|5.46|5.57|5.86|6.17|6|5.97|5.69|5.42|||5.16|5.15|5.12|5.23|5.27|5.55|5.5|5.64|5.55|5.31|5.49|5.78|5.75|5.91|5.91|5.7|6|6.2|5.91|5.63|5.85|5.57|5.86|5.96|6.27|6.27|6.6|6.32|6.65|6.62|6.3|6|5.71|||||||5.44|5.18|4.93|5.19|5.46|5.75|6.05|6.37|6.71|6.56|6.91|7.27|6.98|6.65|6.94|6.66|6.36|6.66|6.65|6.41|6.11|6.11|5.85|5.61|5.9|5.82|5.67|5.48||5.47|5.21|5.11|5.17|5.18|5.45|5.27|5.24|4.99|4.82|4.96|4.73|4.59|4.56|4.58|4.53|4.65|4.6|4.54|4.6|4.67|4.67|4.62|4.7|4.49|4.38|4.35|4.35|4.33|4.23|4.03|4.01|4.02|4.01|4.01|4.03|4.01|4.03|4.07|4.12|4.09|4.09|4.08|4.1|4.19|4.15|4.19|4.22|4.19|4.01|4.03|4.04|4.02|4.14|4.19|4.19|4.16|4.24|4.32|4.26|||||||4.43|4.66|4.89|4.79|5.04|4.98|4.74|4.64|4.7|4.71|4.61|4.59|4.62|4.54|4.58|4.52|4.62|4.61|4.76|4.74|4.7|4.59|4.53|4.43|4.43|4.58|4.59|4.69|4.87|4.85|4.77|4.68|4.75|4.64|4.71|4.76|4.53|4.58|4.48|4.55|4.45|4.54|4.56|4.52|4.56
07260|1010704|/equities/flying-technology-co-ltd|SHANGHAICOMP||7.06|6.75|6.39|6.71|6.58|7.08|6.68|6.79|6.86|6.79|6.8|6.73|6.9|6.72|6.68|7.01|7.03|7.25|7.31|7.15|7.16|7.13|7.17|7.03||7.05|6.8|7.38|7.5|7.65|7.6|7.72|7.7|7.7|7.73|7.73|7.77|7.9|7.9|8.08|8.1|8.24|8.12|8.27|8.04|8.1|8.36|8.34|8.73|8.48||||8.16|8.81|8.41|8.57|9.16|9.55|8.68|7.89|8.07|8.03|7.3|8.11|8.55|8.56|8.63|8.87|8.69|||9.27|9.42|9.52|9.49|9.21|9.05|9.28|9.48|9.85|9.96|9.9|9.92|9.67|9.35|9.42|9.27|9.16|9.16|9.12|8.76|8.67|8.65|8.61|8.66|8.75|8.39|9.32|8.63|8.52|8.08|7.67|7.57|7.11|||||||6.73|6.18|6.87|6.97|7.74|8.15|8.1|8.53|8.88|9.28|9.61|9.43|9.28|9.36|10.24|10.11|10.1|10.25|10.63|10.21|10.44|10|10.41|10.22|10.24|10.68|10.89|11.23||10.21|9.9|9.95|10.15|11|11.03|10.82|10.54|10.52|10.53|10.6|10.75|10.75|11.07|11.31|10.28|10.58|10.91|11.02|11.19|10.75|9.93|9.72|9.84|10.22|11.35|11.15|11.84|10.76|9.78|||||||||||8.89|8.08|8.08|8.02|8.11|8.04|8.04|7.99|7.77|7.55|7.71|7.77|7.75|7.84|7.87|7.83|7.92|7.98|7.99|8.09|||||||8.17|8.07|8.13|8.13|7.95|7.8|7.83|7.77|7.86|7.71|7.71|7.83|7.89|7.97|7.96|7.91|8.02|7.96|7.93|7.84|7.91|7.96|7.81|7.37|7.27|7.47|7.59|7.74|7.73|7.69|7.6|7.41|7.5|7.5|7.39|7.41|7.36|7.46|7.49|7.56|7.66|7.86|7.9|7.89|7.82
07261|100994|/equities/fortune-ng|SHANGHAICOMP||3.61|3.64|3.46|3.45|3.51|3.65|3.61|3.76|3.8|3.72|3.64|3.64|3.74|3.59|3.52|3.71|3.67|3.77|3.81|3.78|3.88|3.86|3.97|3.87||3.95|3.72|3.99|4.18|4.28|4.39|4.4|4.45|4.47|4.57|4.61|4.57|4.72|4.77|4.84|4.78|4.75|4.7|4.76|4.71|4.78|4.85|4.8|4.82|4.81||||4.67|4.72|4.62|4.54|4.52|4.49|4.46|4.41|4.51|4.56|4.2|4.58|5.09|5.16|5.19|5.28|5.23|||5.39|5.35|5.32|5.27|5.14|5.02|5.15|5.16|5.24|5.36|5.3|5.15|5.12|4.98|4.88|4.89|4.94|4.81|4.7|4.65|4.65|4.62|4.75|4.84|4.83|4.68|5.1|4.9|4.84|4.72|4.67|4.56|4.49|||||||4.33|3.95|4.25|4.39|4.88|5.14|5.16|5.42|5.58|5.71|5.67|5.57|5.34|5.39|5.79|5.91|6.07|6.31|6.34|6.28|6.26|6.23|6.23|6.12|6.23|6.31|6.38|6.35||6.31|6.25|6.32|6.22|6.28|6.33|6.44|6.44|6.52|6.53|6.59|6.63|6.64|6.76|6.78|6.75|6.88|6.91|6.85|6.83|6.77|6.74|6.71|6.71|6.65|6.6|6.53|6.52|6.49|6.52|6.46|6.46|6.44|6.4|6.4|6.34|6.29|6.29|6.31|6.3|6.35|6.35|6.38|6.28|6.28|6.15|6|5.96|5.9|5.7|5.89|5.87|5.95|6.04|6.08|6.04|6.14|6.12|6.14|6.1|||||||6.22|6.27|6.44|6.46|6.46|6.54|6.52|6.48|6.44|6.39|6.32|6.37|6.45|6.46|6.36|6.38|6.57|6.62|6.7|6.67|6.53|6.62|6.74|6.7|6.7|6.53|6.35|6.39|6.51|6.5|6.61|6.63|6.58|6.6|6.59|6.71|6.71|6.8|6.78|6.75|6.89|6.79|6.8|6.73|6.58
07262|101127|/equities/founder-securi|SHANGHAICOMP||7.51|7.63|7.6|7.64|7.41|7.65|7.57|7.79|7.81|7.81|7.73|7.92|8.05|7.96|8.05|8.2|8.17|8.21|8.44|8.41|8.4|8.24|8.18|8.14||8.07|8.2|8.37|8.45|8.3|8.24|8.29|8.3|8.26|8.39|8.34|8.43|8.57|8.65|8.7|8.72|8.63|8.71|9.46|9.3|9.12|8.78|8.76|8.75|8.9||||8.99|9.15|8.9|8.09|8.09|7.82|7.67|7.66|7.72|7.71|7.5|7.95|7.76|7.78|8.05|8.21|7.99|||8.44|8.35|8.23|8.18|7.82|7.65|7.93|8.01|8.31|8.39|7.99|8.02|8.24|7.49|7.36|7.44|7.55|7.53|7.45|7.52|7.68|7.61|7.84|8.38|7.62|7.26|7.43|7.29|7.23|7.15|7.04|6.99|6.91|||||||6.88|6.69|6.64|6.29|6.58|6.85|6.92|7.11|7.26|7.48|7.51|7.38|7.16|6.99|7.27|7.36|7.34|7.46|7.41|7.41|7.56|7.45|7.55|7.55|7.69|7.75|7.85|7.87||8.06|7.93|7.77|7.67|7.82|7.97|7.97|8.19|9.1|9.28|8.87|8.83|8.77|8.89|9|8.87|9.03|8.75|8.74|8.78|8.81|8.68|8.54|8.63|8.67|9.03|9.45|9.6|9.35|9.76|10.05|9.53|9.29|9.23|9.29|9.82|9.31|9.09|9.52|8.65|7.86|7.46|7.6|7.58|7.63|7.52|7.49|7.45|7.52|7.24|7.49|7.44|7.4|7.43|7.21|7.17|7.32|7.25|7.28|7.25|||||||7.4|7.45|7.38|7.28|7.38|7.16|7.2|7.18|7.19|7.33|7.24|7.17|7.26|7.35|7.16|7.13|7.16|7.12|7.19|7.17|7.22|7.22|7.38|7.44|7.29|7.28|7.22|7.45|7.32|7.5|7.67|7.61|7.56|7.52|7.63|7.94|7.84|7.93|8.16|7.95|7.88|7.16|7.15|7.24|7.2
07263|100741|/equities/founder-tech|SHANGHAICOMP||3.45|3.64|3.37|3.15|3.04|2.88|2.9|2.86|2.89|2.91|3|2.73|2.78|2.67|2.73|2.85|2.82|2.76|2.81|2.78|2.53|2.47|2.47|2.45||2.4|2.39|2.45|2.48|2.5|2.52|2.47|2.46|2.46|2.49|2.47|2.53|2.59|2.54|2.53|2.53|2.5|2.49|2.53|2.48|2.52|2.56|2.55|2.61|2.65||||2.61|2.58|2.53|2.39|2.39|2.33|2.31|2.32|2.32|2.36|2.26|2.36|2.41|2.41|2.39|2.47|2.45|||2.51|2.53|2.57|2.54|2.53|2.43|2.55|2.57|2.63|2.69|2.72|2.69|2.75|2.71|2.67|2.69|2.72|2.83|2.7|2.59|2.65|2.67|2.71|2.67|2.6|2.52|2.67|2.56|2.61|2.52|2.41|2.42|2.44|||||||2.38|2.28|2.15|2.01|2.17|2.28|2.31|2.44|2.5|2.64|2.65|2.55|2.5|2.51|2.65|2.61|2.63|2.69|2.72|2.73|2.77|2.75|2.85|2.99|2.88|2.85|2.87|2.89||2.89|2.84|2.78|2.74|2.81|2.82|2.88|2.88|2.93|2.93|2.96|3.01|3|3.05|3.06|3.06|3|3|2.99|3.06|3.09|3.03|3.04|3.06|3.14|3.09|3.16|3.13|3.19|3.25|3.21|3.19|3.24|3.26|3.2|3.2|3.23|3.35|3.25|3.19|3.1|3.05|3.13|3.15|3.33|3.11|3.18|3.08|3.02|2.98|3.08|3.15|3.16|3.24|3.35|3.4|3.32|3.02|2.99|3.02|||||||2.97|2.9|2.98|3.01|3.17|3.05|3.07|3.04|3.1|3.14|3.11|3.15|3.22|3.27|3.2|3.21|3.34|3.27|3.3|3.32|3.43|3.44|3.44|3.32|3.39|3.57|3.54|3.6|3.47|3.52|3.61|3.62|3.55|3.59|3.56|3.69|3.71|3.83|3.83|3.77|3.6|3.54|3.51|3.55|3.6
07264|1077010|/equities/fuda-alloy-materials-co|SHANGHAICOMP||9.65|9.65|9.19|9.37|9.31|9.64|9.57|9.93|10.05|10.01|9.93|9.83|10|9.56|9.34|9.8|9.85|10.17|10.1|9.78|10.06|10.09|10.18|9.9||10.01|9.41|9.99|10.35|10.6|11.06|10.94|11.24|11.14|11.17|11.08|11.12|11.59|11.65|12.28|11.65|11.51|11.36|11.4|11.32|11.7|11.93|11.82|11.99|11.88||||11.54|11.82|11.6|11.28|11.09|10.86|10.82|11.37|11.27|11.1|11.04|12.27|13.63|13.31|13.43|13.81|13.46|||13.55|12.91|12.72|12.33|12.02|11.64|12.03|11.95|12.19|12.71|12.47|12.23|12.25|11.86|11.51|11.46|11.47|11.35|11.01|10.91|10.85|10.56|10.85|11.02|10.97|10.6|11.78|11.33|10.97|10.5|10.22|9.96|9.79|||||||9.18|8.43|8.93|9.92|11.02|11.82|12.06|12.97|13.37|14|13.74|13.28|13.18|13.34|14.62|14.95|15.3|15.72|15.76|15.79|15.79|15.7|15.78|15.64|15.86|16.08|15.94|15.94||15.79|15.62|15.23|14.92|15.09|15.16|15.5|15.21|15.24|15.11|15.37|15.36|15.31|15.2|15.31|15.16|15.57|15.9|15.51|15.69|15.43|15.94|16.14|16.21|16.03|15.96|16.12|16.04|16.18|16.26|16.19|16|16.09|16|16.06|15.88|15.77|15.78|15.91|15.9|15.63|15.5|15.69|15.36|15.48|15.5|15.32|15.23|14.93|14.46|14.84|14.82|14.8|15.09|15.31|15.36|15.8|15.46|15.5|15.62|||||||15.9|15.68|15.69|15.82|15.92|15.77|15.62|15.71|16.03|15.82|15.9|15.96|16.24|16.4|16.57|16.62|16.75|16.9|16.63|16.4|16.18|16.29|16.03|15.45|15.19|15.57|15.56|15.86|15.81|15.94|15.97|15.64|15.8|15.96|15.88|16.18|16.05|16.28|16.35|16.21|16.36|16.78|16.67|16.8|17.11
07265|996557|/equities/fujian-anjoy-foods-co-ltd|SHANGHAICOMP/EMCONSGROWTH||73.15|73.82|71.6|71.71|70.8|73.01|72.53|74.67|73.65|73.86|74.31|75.22|74.52|73.23|72.8|74.55|74.79|76.56|78.79|80.22|81.63|81.7|83.4|84.08||84.83|85.11|87.27|93.52|91.67|91.14|92.8|93.3|92.77|96.42|93.85|96.28|99.29|100.77|100.7|98|95.48|95.04|97.16|97.38|95.69|96|96.02|98.5|98.34||||92.28|91.29|83.99|83.7|84.2|85.19|84.77|83.23|84.64|82.46|81.63|82.95|81.86|83.1|85.85|87.14|84.05|||86.01|88.3|87.09|82.65|82.96|83.85|86.18|85.5|87.82|90.9|90.5|90.32|88.28|90.33|89.34|91.99|91.64|86.7|83.68|83.72|86|87.5|88.83|89.19|87.3|85.49|86.45|87.14|86.68|85.7|86.22|81.13|79.99|||||||76.56|74.84|74.8|70.32|71.99|74.47|74.31|75.41|79.1|81.5|79.97|80.4|80.79|86.62|96.24|94.7|94.2|97|96.39|96.42|95.91|95.85|91.78|92.58|94.75|98.3|101.71|103.38||104.61|103.6|98.82|96.5|97.7|96.25|97.55|96.49|98.54|99.38|101.2|99.9|102.2|105.38|105.61|105.73|105.19|104.92|105.02|107.1|110.3|114.28|113.35|112.6|113.25|114.89|114.72|114.73|116.24|113.75|116.67|117.41|118.31|120.17|122.75|126.14|126|126|126.76|126.9|128.97|125.7|127.54|129.21|129.22|126.43|116.4|114.9|114.02|114.2|115.72|117.86|118.89|117.12|116.47|118.66|119.84|121.5|120.06|121.8|||||||124|131.12|130.74|131.95|129.72|128.5|125.64|128.09|130.1|131.79|136.47|138.4|138.41|135.11|131.37|132.25|133.61|134.13|134.8|133.56|130.5|130.04|129|128.77|132.31|137.15|133.97|136.59|135.64|136.14|140.2|141.5|143.4|147.05|147.3|148.2|148.76|148.96|146.43|148.56|147.46|147.47|151.37|154.2|155.6
07266|1052661|/equities/fujian-aonong-biological|SHANGHAICOMP||3.9|3.8|3.73|3.68|3.79|3.94|3.81|4.01|3.93|3.91|3.72|3.68|3.5|3.64|3.83|4.03|4.05|4.26|4.35|4.39|4.35|4.18|4.36|4.15||3.96|4.15|4.37|4.6|4.63|4.63|4.41|4.2|4.42|4.25|4.47|4.59|4.61|4.39|4.18|4.24|4.09|4|3.81|3.63|3.46|3.39|3.45|3.29|3.46|||||3.64|3.54|3.63|3.68|3.76|3.9|3.78|3.94|3.83|3.61|4.01|4.33|4.46|4.72|4.63|4.73|||5.23|5.2|5.47|5.7|5.6|5.5|5.64|5.13|5.64|6.15|5.59|5.08|4.62|4.37|3.97|3.97|4.1|4.05|4.07|4.21|3.83|3.8|4.02|3.93|4.22|4.24|4.71|4.28|3.89|3.54|3.22|3.15|2.86|||||||2.9|2.64|2.93|3.26|3.62|4.02|4.47|4.97|5.12|5.31|5.26|5.08|5.04|5.01|5.36|5.41|5.46|5.67|5.71|5.76|5.78|5.6|5.66|5.61|5.78|5.89|5.98|6.06||6.07|6.04|5.84|5.88|5.93|6.35|6.5|7.17|7.69|7.92|7.91|7.96|8.16|8.14|8.24|8.35|8.23|8.2|7.9|8.05|7.95|8.19|8.15|8.22|8.27|8.38|8.33|8.28|8.27|8.41|8.11|8.11|8.19|8.25|7.93|7.9|7.96|8.06|8.11|7.99|8.06|8|8|8.01|8.02|7.88|7.82|8.01|8|8.01|7.92|7.88|8.05|8.18|8.16|8.26|8.37|8.23|8.15|8.05|||||||8.16|8.12|8.06|8.13|8.17|8.08|8.2|8.26|8.35|8.54|8.2|8.48|8.65|8.58|8.53|8.63|8.74|8.79|8.88|8.73|8.72|8.87|9.01|8.9|9|8.81|8.65|8.74|8.75|8.82|9.03|8.99|9.06|9.25|9.18|9.49|9.5|9.7|9.74|9.67|9.71|9.74|9.79|10.03|9.48
07267|1010849|/equities/fujian-apex-software-co-ltd|SHANGHAICOMP||28.46|29.02|28.18|27.71|28.53|30.07|30.24|32.09|33.34|32|32.07|32.28|33.64|32.65|33.85|35.52|36.46|37.02|37.48|36.59|37.6|36.5|36.55|37.4||34|33.4|32.78|34.3|33.68|33.25|32.12|39.4|40.06|40.5|41.78|42.99|40.85|40.5|40.84|40.74|40.79|38.86|39.59|39.39|36.65|37.44|36.63|37.97|38.43||||38|38.57|36.45|34.06|35.76|34.73|34.6|35.15|35.87|36.13|34.85|37.32|37.01|36.12|36.23|37.56|37.07|||38.1|39.07|38.78|36.48|36.78|35.73|39.26|40.72|42.85|42.57|38.7|38.65|39.49|39.2|39.44|40.64|40.36|39.91|39.2|38.28|40.15|40.3|41.79|42.7|42.19|41.25|43.27|40.65|40.68|41.2|40.94|41.25|40.9|||||||39.33|35.75|35.99|33.28|35.52|37.8|36.47|37.22|38.1|39.9|40.11|39.76|39.02|37.3|39.78|40.75|40.7|42.11|42.27|42.93|43.68|42.47|43.19|43.55|44.85|45.09|47.5|49.22||49.3|48.45|46.84|46.9|48.5|49.95|50.17|48.4|50.9|50.4|52.15|53.47|54.17|55|56.65|55.22|54.94|53.98|54.47|56.57|57.12|55.67|55.69|55.82|55.8|55.61|56.2|56.74|56.37|55.78|57.88|59.6|59.48|59.08|58.31|56.78|56.26|56.08|54.1|55.55|53.84|52.85|53.91|57.04|57.81|58.35|60.4|58.84|59.6|58.24|61.07|62.28|60.09|60.69|58.9|58.39|60.89|61.64|59.9|60.55|||||||62.2|63.77|63.16|62.16|62.79|58|60.62|61.11|60.7|59.18|59.15|59.95|61.3|62.72|59.92|59.6|60.8|60.05|61.15|63.41|64.68|65.97|65.45|62.85|60.7|63.4|62.55|65.4|63.27|65.68|66.15|67.5|68.9|70.06|71.51|70.6|70.7|72.71|75.61|68.97|62.7|57|57.96|64.4|63.94
07268|100905|/equities/fujian-cement|SHANGHAICOMP||2.78|2.77|2.65|2.71|2.72|2.82|2.77|2.88|2.88|2.81|2.78|2.81|2.86|2.78|2.75|2.83|2.83|2.91|2.91|2.86|2.95|2.94|2.99|2.93||2.98|2.85|3.02|3.08|3.17|3.33|3.32|3.4|3.37|3.45|3.48|3.53|3.63|3.6|3.66|3.69|3.6|3.47|3.45|3.37|3.47|3.49|3.43|3.51|3.46||||3.41|3.47|3.3|3.24|3.24|3.18|3.11|3.15|3.21|3.28|3.09|3.36|3.63|3.7|3.66|3.78|3.69|||3.91|3.88|3.81|3.74|3.69|3.62|3.75|3.71|3.82|3.88|3.84|3.79|3.81|3.75|3.67|3.68|3.74|3.63|3.64|3.79|3.57|3.51|3.62|3.68|3.69|3.6|3.92|3.82|3.75|3.54|3.46|3.33|3.31|||||||3.17|2.91|3.21|3.53|3.92|4.16|4.38|4.7|4.89|5.03|4.92|4.6|4.49|4.68|5.01|5.07|5.22|5.32|5.33|5.39|5.37|5.31|5.37|5.26|5.33|5.35|5.31|5.33||5.18|5.23|5.11|5.07|5.12|5.26|5.3|5.26|5.3|5.41|5.56|5.51|5.48|5.41|5.21|5.19|5.37|5.41|5.34|5.38|5.37|5.27|5.3|5.38|5.34|5.35|5.38|5.33|5.36|5.32|5.29|5.3|5.32|5.31|5.32|5.27|5.29|5.27|5.26|5.25|5.21|5.28|5.29|5.29|5.27|5.27|5.36|5.34|5.06|4.85|5.03|5.04|5.09|5.14|5.13|5.13|5.17|5.14|5.12|5.12|||||||5.25|5.15|5.14|5.14|5.25|5.27|5.31|5.23|5.19|5.16|5.34|5.73|5.21|5.26|5.21|5.24|5.31|5.33|5.49|5.28|5.24|5.31|5.35|5.4|5.18|5.21|5.29|5.41|5.44|5.45|5.53|5.5|5.44|5.52|5.46|5.58|5.62|5.63|5.71|5.75|5.84|5.91|5.86|5.85|5.7
07269|102095|/equities/fujian-dongbai|SHANGHAICOMP||3.02|3.08|2.94|3.04|3|3.04|3.02|3.25|2.95|2.87|2.81|2.79|2.85|2.8|2.73|2.86|2.88|2.95|2.96|2.96|3.02|3.04|3.05|2.98||3.04|2.88|3.03|3.11|3.17|3.28|3.27|3.3|3.3|3.38|3.35|3.34|3.45|3.43|3.46|3.5|3.46|3.41|3.42|3.36|3.43|3.43|3.39|3.46|3.43||||3.39|3.42|3.24|3.18|3.13|3.11|3.1|3.16|3.18|3.26|3.06|3.37|3.63|3.72|3.64|3.64|3.57|||3.62|3.56|3.55|3.5|3.44|3.43|3.43|3.41|3.45|3.51|3.5|3.48|3.51|3.48|3.43|3.42|3.44|3.39|3.36|3.36|3.36|3.32|3.39|3.43|3.41|3.3|3.54|3.46|3.44|3.33|3.29|3.24|3.25|||||||3.17|3.01|3.19|3.28|3.38|3.54|3.63|3.72|3.86|4.01|3.9|3.83|3.62|3.73|3.99|4.03|4.12|4.25|4.34|4.25|4.33|4.29|4.24|4.07|4.08|4.11|4.1|4.07||4.01|4.03|4.03|4.01|4.09|4.13|4.23|4.17|4.3|4.26|4.29|4.29|4.28|4.31|4.23|4.16|4.26|4.31|4.29|4.28|4.28|4.29|4.2|4.2|4.19|4.19|4.19|4.1|4.07|4.11|3.97|3.93|3.92|3.91|3.92|3.87|3.87|3.91|3.92|3.92|3.88|3.89|3.9|3.88|3.86|3.85|3.8|3.87|3.81|3.75|3.78|3.78|3.81|3.86|3.9|3.9|3.95|3.93|3.94|3.96|||||||4.03|4.02|3.99|4|4.02|3.98|4|4.03|4.05|3.98|3.93|4.12|3.98|4|3.96|3.95|3.97|4.02|4.11|4.01|3.89|4|4.07|4.02|4|4.04|4.05|4.07|4.06|4.09|4.2|4.13|4.15|4.14|4.11|4.16|4.18|4.24|4.25|4.29|4.36|4.38|4.31|4.38|4.2
07270|100301|/equities/fujian-express|SHANGHAICOMP||3.66|3.63|3.61|3.62|3.51|3.5|3.5|3.48|3.46|3.42|3.35|3.31|3.43|3.44|3.4|3.42|3.41|3.44|3.47|3.4|3.42|3.38|3.42|3.43||3.49|3.36|3.41|3.45|3.39|3.39|3.37|3.38|3.39|3.41|3.37|3.36|3.4|3.4|3.43|3.39|3.39|3.4|3.44|3.44|3.43|3.41|3.38|3.39|3.42||||3.38|3.32|3.32|3.35|3.3|3.28|3.34|3.4|3.37|3.51|3.4|3.49|3.44|3.42|3.39|3.38|3.41|||3.38|3.36|3.34|3.36|3.3|3.3|3.34|3.32|3.3|3.33|3.36|3.33|3.36|3.37|3.37|3.35|3.3|3.33|3.32|3.29|3.26|3.22|3.23|3.22|3.24|3.22|3.25|3.23|3.3|3.23|3.22|3.21|3.19|||||||3.09|3.02|3.05|2.97|3.05|3.03|3.12|3.2|3.26|3.27|3.19|3.07|2.99|3.01|3.16|3.19|3.26|3.28|3.29|3.26|3.25|3.27|3.29|3.23|3.26|3.27|3.24|3.17||3.1|3.13|3.18|3.16|3.2|3.23|3.22|3.22|3.22|3.23|3.25|3.27|3.26|3.27|3.24|3.23|3.26|3.27|3.26|3.29|3.25|3.21|3.2|3.2|3.19|3.2|3.18|3.17|3.17|3.16|3.16|3.19|3.2|3.2|3.23|3.21|3.2|3.2|3.21|3.2|3.2|3.25|3.25|3.24|3.21|3.34|3.29|3.25|3.2|3.18|3.2|3.21|3.27|3.3|3.29|3.26|3.3|3.27|3.29|3.32|||||||3.32|3.31|3.33|3.31|3.31|3.32|3.31|3.38|3.28|3.32|3.27|3.32|3.23|3.22|3.17|3.17|3.17|3.19|3.24|3.18|3.14|3.12|3.17|3.23|3.2|3.17|3.24|3.25|3.24|3.24|3.23|3.25|3.24|3.18|3.13|3.19|3.16|3.21|3.19|3.22|3.31|3.35|3.35|3.35|3.29
07271|1141898|/equities/fujian-forecam-optics-co-ltd|SHANGHAICOMP||15.53|15.06|14.48|14.6|14.3|14.64|14.5|15.02|15.1|15.3|15.57|15.38|15.79|15.12|15.48|16.32|16.73|16.61|16.55|16.32|16.37|16.48|16.3|15.49||15.22|15.15|15.9|16.23|16.83|17.6|17.14|17.19|17.36|17.41|17.3|17.71|18.02|17.94|18.01|18.1|17.43|17.31|17.66|17.45|18|18.41|18.39|18.86|18.69||||18.35|18.64|17.85|17.34|17.55|17.06|16.67|16.54|16.69|16.49|15.75|16.6|17.36|17.47|17.57|18.12|17.93|||18.67|19.16|19.68|18.49|18.4|17.88|18.47|18.56|19.6|20.09|20.14|20|19.97|19.37|19.34|19.34|19.33|19.1|18.71|18.53|18.85|18.86|18.97|19.08|18.7|17.69|19.02|18.61|18.15|17.66|17.2|16.87|16.48|||||||15.73|14|14.33|14.18|16.39|17.4|17.98|19.18|19.71|20.29|20.99|19.98|20.13|20.5|21.86|22.5|21.93|23.15|23.4|22.89|23.73|23.62|25.24|25.04|26.76|27.45|26.58|27.48||24.06|22.91|23.04|22.78|23.42|23.49|23.79|23.72|24.14|23.69|24.16|24.62|24.87|25.2|25.26|24.8|25.1|24.64|24.74|26.03|26.28|26.13|26.39|25.9|25.78|26.25|27.38|26.5|27.27|26.99|28.1|29.39|28.85|28.24|25.88|22.63|22.94|23.34|24.12|22|21.26|20.56|20.9|21.04|21.09|21.57|21.22|21.42|20.79|20.49|21.14|21.6|21.69|22.09|21.78|22|21.82|22.11|21.78|21.89|||||||22.16|21.42|21.41|21.54|21.55|20.64|20.76|21.1|21.69|21.78|21.99|22.05|22.45|22.63|22.85|21.47|22.37|21.1|21|21.32|21.07|21.1|20.74|18.83|18.73|19.44|19.24|19.75|19.64|20.23|20.14|19.57|19.74|20.05|20.02|20.42|20.28|20.6|21.05|21.55|21.2|21.33|21.29|21.32|21.06
07272|100639|/equities/nanfang-textle|SHANGHAICOMP||11.38|11.75|11.61|12|11.97|12.14|11.77|11.85|12.03|12.08|11.66|11.22|11.29|11.22|11.4|11.48|11.33|11.05|11.09|11.15|11.46|11.62|11.67|11.54||11.39|11.04|10.97|10.85|10.59|10.72|10.69|10.81|10.9|10.92|10.8|10.44|10.69|10.57|10.57|10.25|10.2|10.28|10.45|10.38|10.15|10.01|9.79|9.83|10.08||||9.99|9.87|9.8|9.67|9.95|9.73|10.05|10.26|10.2|10.56|10.5|10.65|10.39|10.47|10.3|10.33|10.49|||10.46|10.55|10.48|10.53|10.24|10.16|10.11|10.16|9.73|9.73|9.75|9.8|9.96|9.87|9.75|9.61|9.44|9.8|9.83|9.71|9.65|9.63|9.48|9.18|9.19|9.02|8.95|8.86|9.17|9.16|8.91|8.91|8.67|||||||8.51|8.57|8.36|8.08|8.12|8.21|8.29|8.44|8.52|8.49|8.41|8.1|7.97|7.9|8.18|8.26|8.41|8.44|8.48|8.53|8.36|8.47|8.5|8.47|8.59|8.7|8.62|8.59||8.27|8.28|8.35|8.3|8.29|8.38|8.36|8.27|8.28|8.42|8.45|8.6|8.56|8.61|8.62|8.57|8.55|8.46|8.57|8.66|8.65|8.54|8.46|8.46|8.41|8.48|8.52|8.43|8.53|8.53|8.8|8.71|8.71|8.73|8.7|8.55|8.52|8.5|8.56|8.55|8.7|8.7|8.72|8.56|8.56|8.72|8.53|8.33|8.29|8.11|8.31|8.16|8.41|8.52|8.51|8.51|8.55|8.51|8.55|8.55|||||||8.52|8.52|8.59|8.52|8.51|8.56|8.51|8.52|8.42|8.44|8.4|8.34|8.3|8.32|8.26|8.19|8.24|8.26|8.23|8.15|8.24|8.11|8.07|8.15|8.08|7.94|7.94|8.07|8.04|8.18|8.25|8.2|8.23|8.26|8.2|8.32|8.25|8.3|8.38|8.44|8.45|8.39|8.41|8.34|8.28
07273|942796|/equities/furi-elec|SHANGHAICOMP||6.1|6.26|6.16|6.31|6.05|6.11|6.07|6.18|6.3|6.37|6.35|6.15|6.2|5.99|5.99|6.13|6.1|6.32|6.5|6.45|6.38|6.53|6.37|6.12||6.08|5.99|6.66|6.7|7.44|7.6|7.45|7.61|7.33|7.43|7.33|7.83|7.75|7.58|6.89|6.86|6.96|7.16|7.33|7.46|7.12|7.2|7|6.36|6.5||||6.43|6.82|6.66|6.05|6.13|6.05|6.36|6.95|7.26|6.6|6|6.67|7.05|7.32|7.95|8.83|9.05|||8.83|8.41|7.87|7.67|6.97|6.6|7.22|7.21|7.22|7.36|7.58|7.36|7.63|7.61|6.92|6.61|6.47|6.26|6.06|5.79|6.03|6.19|6.06|5.96|5.58|5.07|5.57|5.33|5.15|4.85|4.67|4.58|4.46|||||||4.07|3.7|4.11|4.46|4.96|5.27|5.43|5.91|6.12|6.4|6.41|6.07|6|6|6.39|6.45|6.4|6.59|6.7|6.68|6.79|6.64|6.79|6.73|6.94|7.21|7.08|7.19||7.41|7.16|7.04|7.21|7.63|7.44|7.47|7.4|7.6|7.3|7.35|7.24|7.32|7.52|7.7|7.39|7.47|7.46|7.44|7.77|7.88|7.75|7.95|8.43|8.75|8.58|8.7|8.38|8.36|8.22|8.2|8.42|8.65|8.31|8.29|8.22|8.3|9.05|8.75|8.71|8.56|8.78|9.22|8.38|8.97|8.15|8.43|7.66|7.12|7.18|6.53|6.76|7.04|7.23|7.41|7.59|7.63|7.66|7.53|7.21|||||||6.55|6.25|6.41|6.63|6.42|6.56|6.37|7.08|7.87|7.15|6.5|6.37|6.51|6.43|6.22|6.03|6.42|6.33|6.81|6.23|6.24|5.97|5.84|5.63|5.49|5.65|5.67|5.86|5.76|5.73|5.83|5.75|5.82|5.86|5.83|5.92|5.91|6.02|6.09|6.09|6.07|6.24|6.13|6.02|5.97
07274|100650|/equities/fynex-textile|SHANGHAICOMP||4.42|4.36|4.2|4.24|4.19|4.37|4.31|4.45|4.47|4.4|4.35|4.33|4.41|4.26|4.21|4.38|4.4|4.51|4.48|4.41|4.53|4.52|4.57|4.46||4.65|4.23|4.52|4.71|4.88|5.02|4.99|5.01|4.98|5.08|5.04|5.06|5.25|5.24|5.28|5.38|5.31|5.3|5.31|5.11|5.21|5.3|5.26|5.32|5.32||||5.17|5.21|5.07|5.08|4.93|4.84|5.04|5.16|5.24|5.38|5.03|5.59|5.94|5.98|6.02|6.07|5.86|||6.04|5.97|5.94|6.09|5.86|5.87|5.76|5.67|5.83|5.92|5.84|5.75|5.72|5.61|5.52|5.49|5.5|5.25|5.18|5.14|5.09|4.99|5.12|5.16|5.2|5.02|5.54|5.47|5.28|5.13|4.96|4.8|4.76|||||||4.46|4.15|4.6|5|5.56|5.81|5.97|6.46|6.37|6.71|6.74|6.17|5.99|6.65|7.39|7.01|7.33|6.91|6.87|6.87|6.99|6.88|6.94|6.84|6.86|7.01|6.88|6.95||6.72|6.58|6.63|6.59|6.74|6.83|6.98|6.9|6.91|6.95|6.98|6.92|6.88|6.87|6.84|6.68|7.05|7.07|6.96|7.04|6.82|6.71|6.71|6.77|6.7|6.83|6.89|6.85|6.83|6.71|6.65|6.62|6.6|6.58|6.65|6.54|6.57|7.28|6.79|6.52|6.53|6.43|6.44|6.46|6.29|6.09|5.99|6.05|5.87|5.47|5.76|5.82|6.01|6.13|5.77|5.71|5.89|5.79|5.83|5.87|||||||6.07|5.96|5.91|5.99|6.05|5.97|6.04|6.03|6.07|5.88|5.82|5.9|5.94|6.08|6.03|6.04|6.12|6.14|6.13|6.05|6|6.03|5.94|5.76|5.58|5.68|5.69|5.83|6.02|5.94|5.94|5.9|5.94|5.91|5.93|5.95|5.86|5.93|5.93|5.96|6|6.05|6.04|6.03|6.02
07275|996559|/equities/fujian-haixia-environmental-protect|SHANGHAICOMP||4.77|4.76|4.62|4.68|4.65|4.81|4.77|4.91|4.96|4.88|4.76|4.71|4.81|4.71|4.7|4.88|4.84|4.92|4.91|4.89|4.96|4.97|5.03|4.96||5.02|4.78|4.97|5.16|5.22|5.38|5.44|5.47|5.43|5.5|5.49|5.43|5.58|5.61|5.65|5.61|5.6|5.62|5.64|5.57|5.55|5.54|5.49|5.53|5.59||||5.47|5.43|5.23|5.26|5.15|5.04|4.98|5.08|5.05|5.13|4.79|5.17|5.48|5.55|5.46|5.61|5.5|||5.61|5.58|5.51|5.4|5.26|5.22|5.35|5.25|5.32|5.42|5.41|5.37|5.4|5.36|5.27|5.23|5.28|5.22|5.13|5.06|5.02|4.94|5.07|5.11|5.09|4.97|5.34|5.2|5.12|5|4.9|4.76|4.7|||||||4.61|4.19|4.49|4.57|5.08|5.35|5.68|5.91|6.08|6.24|6.05|5.76|5.57|5.66|6.18|6.32|6.52|6.55|6.59|6.65|6.6|6.47|6.59|6.55|6.61|6.63|6.61|6.6||6.38|6.28|6.24|6.24|6.2|6.34|6.5|6.42|6.42|6.47|6.62|6.63|6.49|6.36|6.36|6.3|6.42|6.41|6.38|6.46|6.43|6.42|6.45|6.46|6.4|6.42|6.45|6.38|6.39|6.36|6.26|6.18|6.21|6.19|6.23|6.19|6.16|6.17|6.19|6.21|6.17|6.14|6.14|6.11|6.12|6.11|6.07|6.07|5.88|5.74|5.84|5.87|5.85|6.01|6.02|6.01|6.12|6.09|6.12|6.08|||||||6.21|6.12|6.14|6.15|6.15|6.13|6.13|6.18|6.2|6.19|6.39|6.78|6.28|6.28|6.22|6.2|6.3|6.33|6.38|6.22|6.28|6.36|6.63|6.55|6.69|6.69|6.8|6.59|6.59|6.45|6.35|6.31|6.36|6.37|6.28|6.41|6.34|6.4|6.41|6.4|6.45|6.48|6.55|6.48|6.42
07276|1008685|/equities/fujian-kuncai-material-technology|SHANGHAICOMP||29.11|28.88|27.68|26.66|26.76|27.61|28.39|30.13|27.39|28.6|28.97|29.37|42.81|44.48|45.53|48.67|49.4|44.95|45.59|45|41.6|43.25|43.83|41.25||37.5|37.85|38.17|38.71|39.09|39.96|39.45|39.86|39.62|40.92|41.23|41.28|42.21|43.26|44.15|44.39|43.9|44.08|44.39|44.96|45.8|46.34|45.36|45.79|44.7||||43.76|44.1|42.33|42.39|42.6|43.23|43.75|42.98|42.36|41.17|40.47|41.12|41.14|41.71|42.3|42.89|42.74|||43.33|43.88|44.43|43.81|43.34|43.86|44.65|44.68|46.02|46.68|47.38|47.42|47.88|48.18|47.45|47.76|47.91|48.32|47.04|46.93|48|49.63|46.34|47.92|48.46|47.15|47.84|47.52|46.88|47.77|48.08|48.39|49.14|||||||52.18|51.15|46.5|44.09|44.15|45.31|47|46.87|47.83|48.16|49.1|48.16|49.19|48.51|50|52.67|51.01|51.65|51.78|52.71|54.02|54.75|55.66|55.84|57.15|57.64|58.27|58.66||59.03|58.73|59.28|59|59.23|59.8|58.43|58.95|59.41|59.81|59.56|60.46|60.5|60.19|59.72|59.36|58.73|58.35|58.08|57.3|56.26|55.53|55.43|55.44|55.29|55.29|55.88|55.35|55.1|55.97|53.54|52.59|52.62|52.32|52.42|52.83|53.05|53.26|53.36|53.25|53.56|53.36|53.89|53.96|53.96|53.88|52.76|53.03|52.72|52.31|52.57|52.88|52.57|52.62|52.58|53.51|53.1|50.97|52.12|51.5|||||||51.81|52.09|51.66|51.79|51.66|51.62|51.97|52.16|52.15|51.59|51.54|51.98|51.36|51.1|51.1|51.05|51.2|51.06|51.15|51.88|52.24|52.02|52.22|50.81|49.69|49.59|49.79|50.3|50.39|50.96|51.25|51.63|51.51|51.48|51.58|52.78|52.35|51.69|51.98|51.88|51.78|51.65|52.48|51.98|51.7
07277|100583|/equities/fj-longking|SHANGHAICOMP||11.77|11.93|11.22|11.34|11.3|11.34|11.3|11.5|11.67|11.85|11.61|11.61|11.96|11.81|11.71|11.8|11.85|11.85|11.94|11.54|11.24|11.3|11.46|11.34||11.48|11.38|11.5|11.7|11.71|12.19|12.15|12.02|12.04|12.18|12.15|12.01|12.04|12.28|12.5|12.81|12.63|12.68|12.98|13.16|13.24|13.45|13.09|13.34|13.74||||13.77|13.83|13.7|13.58|13.58|13.57|13.68|13.61|13.26|13.63|13.17|13.45|13.62|13.07|12.72|12.8|12.9|||12.56|12.63|12.77|12.73|12.54|12.45|12.8|12.29|12.44|12.54|12.66|12.7|12.87|12.8|12.67|12.59|12.66|12.76|12.45|12.31|12.47|11.78|11.97|12.07|11.75|11.42|11.78|11.88|12.01|12.03|11.85|11.8|11.7|||||||11.85|11.7|11.66|10.88|10.13|10.35|10.48|10.66|10.81|11.13|11.14|10.72|10.67|10.52|10.82|11.32|11.32|11.83|12.08|12.43|12.3|12.02|12.17|11.98|12.35|12.62|12.6|12.77||12.79|12.61|12.3|12.33|12.61|12.9|12.56|12.37|12.22|11.89|12.33|12.5|12.68|13.62|13.65|14.02|13.69|13.54|13.77|13.95|13.78|13.84|13.91|14.18|14.11|14.3|14.39|14.27|14.66|14.66|14.62|15.01|14.95|14.47|14.49|14.46|14.94|15.52|15.6|15.23|14.92|14.77|14.79|14.85|14.7|14.51|14.32|14.13|13.9|13.49|13.99|14.09|14.21|14.56|14.42|14.89|15.12|14.96|15.17|15.44|||||||15.37|15|15.06|14.8|14.8|14.71|15|15.23|15.3|15.19|15.27|15.46|15.68|15.7|15.5|15.78|16.14|16.28|16.3|15.27|15.3|15.71|15.85|15.84|15.43|15.96|16.02|16.4|16.34|16.28|16.88|16.81|17.1|16.98|16.97|17.23|17.16|17.46|17.42|17.82|17.91|17.96|17.65|17.76|17.77
07278|945169|/equities/fujian-longma-equipment|SHANGHAICOMP||8.55|8.38|8.03|7.57|7.46|7.68|7.65|7.77|7.83|7.84|7.62|7.58|7.69|7.51|7.42|7.74|7.97|8.07|8.1|7.99|8.07|8.06|8.11|8.09||8.17|7.93|8.16|8.3|8.35|8.48|8.48|8.44|8.43|8.52|8.46|8.49|8.72|8.71|8.84|8.82|8.8|8.72|8.89|8.84|8.91|8.98|8.84|8.94|8.99||||8.81|8.79|8.68|8.6|8.45|8.39|8.36|8.29|8.46|8.57|8.06|8.66|9.01|9.12|8.88|9|8.84|||9.05|9|8.99|8.74|8.63|8.51|8.75|8.64|8.82|9|9.08|9.12|9.28|9.18|8.82|8.8|8.85|8.79|8.64|8.58|8.53|8.49|8.69|8.8|8.71|8.34|8.94|8.79|8.65|8.52|8.45|8.36|8.33|||||||8.22|7.58|7.72|7.32|7.99|8.4|8.63|9.05|9.13|9.35|9.41|9.2|8.96|8.96|9.53|9.63|9.9|10.24|10.39|10.61|10.79|10.58|10.29|10.11|10.33|10.58|10.45|10.55||10.23|10.18|10.05|10.15|10.08|10.11|10.19|10.2|10.23|10.29|10.29|10.39|10.38|10.37|10.26|10.14|10.24|10.34|10.4|10.65|10.56|10.47|10.49|10.55|10.43|10.45|10.54|10.43|10.7|10.81|10.77|10.83|10.92|10.99|10.73|10.68|10.53|11.44|11.17|10.98|9.98|9.79|9.81|9.88|9.85|9.86|9.68|9.61|9.33|8.97|9.28|9.16|9.15|9.36|9.35|9.42|9.5|9.42|9.43|9.55|||||||9.7|9.59|9.58|9.56|9.65|9.49|9.6|9.69|9.72|9.66|9.68|9.76|9.82|9.67|9.48|9.54|9.7|9.66|9.62|9.54|9.5|9.62|9.78|9.52|9.37|9.33|10.12|10.12|10.23|10.2|10.14|10.02|9.97|9.98|9.96|10.16|10.07|10.26|10.2|10.44|10.42|10.53|10.65|10.67|10.56
07279|102094|/equities/longxi-bearing|SHANGHAICOMP||8.06|8.14|7.9|8.01|7.89|8.12|8.11|8.26|8.64|8.66|8.67|8.65|9.04|8.78|8.67|9.07|9.02|9.29|9.42|9.39|9.37|9.56|10.08|9.8||10.04|9.96|9.92|9.82|9.29|9.55|9.36|9.33|9.41|9.77|9.85|10.06|10.15|9.82|10.13|10.22|10.09|10.14|10.53|10.41|10.9|11.02|10.6|10.83|10.24||||9.99|10.48|10.55|10.52|11.05|10.96|10.36|10.69|10.27|9.91|9.47|10.52|10|9.71|9.75|10.15|9.94|||10.19|10.52|10.43|9.48|9.39|9.16|9.57|9.62|9.92|10.08|10.14|9.94|9.91|9.78|9.54|9.62|9.63|9.46|9.39|9.35|9.32|9.1|9.25|9.37|9.16|8.8|9.6|9.49|9.02|8.68|8.47|8.43|8.28|||||||7.91|7.23|7.5|7.37|8.19|8.48|8.67|9.13|9.47|9.79|9.79|9.41|9.15|9.1|9.71|10.08|10.06|10.2|10.4|10.78|11.35|11.16|12.04|11.48|11.22|12.4|12.81|12.66||11.51|11.36|11.26|12.51|12.94|12.24|12.64|11.96|11.82|11.51|11.03|11.38|11.45|10.93|10.93|10.72|10.89|11.14|11.05|11.33|11.4|11.3|11.33|11.45|11.28|11.6|11.78|11.51|11.85|11.81|11.26|11.27|11.38|11.68|11.46|11.63|12.92|14.36|13.05|11.86|10.78|9.8|9.67|9.84|9.82|9.35|9.45|9.54|9.27|8.86|8.71|8.54|8.52|8.67|8.73|8.77|8.91|9.06|8.95|8.91|||||||9.24|9.07|9.16|9.19|9.27|8.99|9.05|9.08|9.33|9.12|9.12|9.26|9.35|9.34|9.36|9.38|9.54|9.31|9.34|9.3|9.17|9.21|9.22|8.78|8.92|9.09|9.15|9.3|9.23|9.25|9.25|8.92|9.14|9.22|9.14|9.35|9.34|9.51|9.58|9.71|9.63|9.76|9.72|9.72|9.66
07280|942811|/equities/oriental-s-star|SHANGHAICOMP||4.6|5.11|4.89|5.04|5.12|5.37|5.2|5.44|5.46|5.3|5.42|5.47|5.59|5.29|5.19|5.49|5.41|5.61|5.63|5.63|5.85|5.9|6.03|5.66||5.69|5.38|5.98|6.12|6.29|6.61|6.52|6.7|6.72|6.75|6.75|6.71|6.91|6.86|6.93|7.28|7.34|7.38|7.36|7.49|7.64|7.61|7.85|7.43|7.4||||7.14|7.24|7.46|7.5|7.11|6.46|6.05|6.19|6.41|6.17|5.88|6.53|7.26|7.37|7.35|7.6|7.36|||7.77|7.81|7.71|7.61|7.46|7.18|7.47|7.44|7.76|7.96|7.95|7.57|7.57|7.48|7.27|7.32|7.38|7.1|7.05|6.96|7.08|7.24|7.72|7.69|7.37|7|7.78|7.51|7.27|6.76|6.38|6.07|5.7|||||||5.29|5.08|5.64|6.25|6.93|7.38|7.6|8.24|8.62|9.03|8.93|8.54|8.37|8.39|9|9.1|9.25|9.38|10.21|10.11|10.29|10.1|10.24|10.08|10.2|10.44|10.4|10.56||10.42|10.2|10.04|10.04|10.2|10.49|10.72|10.7|10.88|10.7|10.98|11.1|11.14|11.25|11.29|11.06|11.4|11.62|11.82|12.03|11.5|11.45|11.45|11.5|11.43|11.43|11.54|11.22|11.44|11.7|11.67|11.2|11.46|10.42|10.41|10.21|10.19|10.32|10.3|10.24|10.12|10.13|10.24|10.1|10.08|9.9|9.88|10.01|9.75|9.28|9.58|9.63|9.7|9.93|10.07|10.08|10.17|10.16|10.31|10.17|||||||10.29|10|9.99|10.05|10.16|10.18|10.24|10.44|10.63|10.74|11.08|10.8|10.58|10.86|10.66|11.22|12.45|13.1|12.85|11.68|12.98|11.8|10.73|9.75|9.6|9.99|10.2|10.33|9.97|9.86|10.35|10.09|10.09|10.11|10.05|10.28|10.32|10.44|10.56|10.96|11.35|10.98|10.86|11.11|10.78
07281|100359|/equities/qingshan-paper|SHANGHAICOMP||1.76|1.75|1.7|1.71|1.69|1.74|1.72|1.77|1.76|1.74|1.71|1.71|1.74|1.69|1.69|1.73|1.74|1.8|1.88|1.87|1.89|1.87|1.89|1.88||1.89|1.86|1.94|2|2|2.05|2.03|2.04|2.03|2.06|2.06|2.07|2.12|2.12|2.16|2.17|2.16|2.16|2.16|2.14|2.18|2.15|2.13|2.15|2.16||||2.13|2.15|2.1|2.07|2.07|2.06|2.07|2.08|2.08|2.09|1.98|2.08|2.13|2.16|2.16|2.2|2.15|||2.19|2.19|2.15|2.12|2.1|2.07|2.14|2.15|2.14|2.19|2.18|2.16|2.17|2.15|2.11|2.12|2.14|2.12|2.09|2.09|2.08|2.06|2.11|2.14|2.14|2.1|2.19|2.14|2.14|2.11|2.09|2.07|2.1|||||||2.04|1.93|1.95|1.86|2|2.05|2.09|2.15|2.21|2.27|2.25|2.19|2.14|2.11|2.23|2.25|2.28|2.32|2.33|2.34|2.35|2.32|2.34|2.33|2.36|2.39|2.42|2.41||2.39|2.36|2.33|2.32|2.34|2.36|2.38|2.37|2.38|2.39|2.44|2.46|2.45|2.43|2.42|2.45|2.42|2.43|2.42|2.47|2.45|2.44|2.42|2.47|2.47|2.51|2.53|2.56|2.55|2.53|2.49|2.48|2.5|2.48|2.48|2.46|2.45|2.48|2.5|2.49|2.44|2.41|2.43|2.43|2.47|2.45|2.43|2.43|2.4|2.35|2.4|2.4|2.42|2.49|2.5|2.5|2.5|2.46|2.5|2.51|||||||2.54|2.51|2.51|2.54|2.6|2.56|2.58|2.61|2.62|2.64|2.6|2.66|2.62|2.62|2.59|2.58|2.64|2.63|2.69|2.61|2.59|2.63|2.66|2.61|2.57|2.59|2.61|2.68|2.89|2.87|2.94|2.9|2.92|2.95|2.92|3.02|3.01|3.07|3.14|3.15|3.17|3.23|3.3|3|2.93
07282|1024774|/equities/fujian-raynen|SHANGHAICOMP||12.87|12.99|12.51|12.64|11.95|12.17|12.13|12.52|12.64|12.73|12.86|12.56|12.88|12.31|12.55|13.35|13.53|13.82|13.79|13.74|13.65|13.72|13.41|13.1||12.63|13.6|13.04|13.4|14.08|14.16|14.01|13.8|13.78|13.71|13.51|14.01|14.23|14|14.12|14.22|14.04|13.53|13.58|13.41|13.97|14.45|14.31|14.8|14.67||||14.42|14.58|14.3|13.87|13.93|13.8|13.65|13.75|14.34|13.04|11.85|13.17|13.77|14.36|14.85|14.49|14.32|||14.85|14.79|15.3|15.12|15.4|15.69|14.26|14.98|16.64|16.88|16.08|16.01|16.35|16.03|15.82|16.54|16.95|17.68|17.18|17.11|16.83|15.3|16.2|15.63|14.21|15.05|16.72|15.2|13.82|12.56|11.42|10.38|9.44|||||||8.58|7.8|8.6|9.32|10.35|11.26|11.36|12.18|12.69|13.19|13.39|12.75|12.49|12.72|13.63|13.78|13.77|14.23|14.39|14.4|14.72|14.41|14.75|14.62|15.03|15.35|15.45|15.55||15.55|15.22|15.03|14.65|14.99|15.01|15.42|15.31|15.49|15.35|15.68|15.73|15.83|15.92|16.04|15.78|15.75|15.81|15.82|16.3|16.38|16.15|16.65|16.65|16.55|16.33|16.85|16.55|16.81|17.28|17.1|16.79|16.99|17.22|16.9|16.75|16.49|16.5|16.59|16.55|16.31|15.5|15.83|15.82|16.15|16.1|16.03|16.03|15.85|15.12|15.62|16.02|15.82|16.42|16.33|16.66|16.76|17.01|17.12|16.8|||||||16.45|16.65|18.5|19.26|19.9|19.8|20.36|18.97|19.57|18.91|19.6|18.6|16.91|17.05|17.11|17.3|17.46|17.35|17.15|16.94|17.13|17.19|16.6|15.76|15.48|16.36|16|16.46|16.17|16.05|16.43|15.92|16.32|16.77|16.67|16.95|16.85|17.16|17.59|17.26|16.82|16.96|16.81|16.94|16.95
07283|996088|/equities/fujian-tianma-science-and-technolog|SHANGHAICOMP||12.03|11.9|11.51|11.31|11.25|11.74|11.74|12.34|12.07|11.58|11.35|11.67|12.25|12.07|12.94|13.28|12.8|12.22|12.21|11.95|11.67|11.82|13.16|13.36||13.36|13.09|13.49|13.79|13.87|13.99|14.19|14.35|14.47|14.73|14.84|14.99|15.45|15.6|15.3|14.96|15|14.54|15.15|14.92|15|15.25|15.19|14.73|14.41||||14.55|14.79|14|13.43|13.24|13.16|13.07|12.74|13.17|12.57|12.11|13.46|14.18|14.41|14.53|14.96|14.61|||15.1|14.89|15.2|14.95|14.78|14.9|15.34|14.95|16.3|16.73|16.72|16.68|16.82|16.8|16.71|16.88|17.08|16.92|16.64|16.11|16.45|15.8|15.8|15.88|16.08|15.65|16.32|16.1|16.18|16.11|16.08|15.68|15.82|||||||15.3|15.29|15.04|14.4|15.32|15.54|15.8|15.88|16.25|16.39|16.51|15.08|15.1|14.96|15.75|16.43|16.23|17.12|17.4|17.62|17.26|17.01|17.17|16.94|17.61|18.22|18.23|18.73||18.34|18.02|18.29|18.26|18.45|18.32|17.72|17.75|17.95|17.62|17.65|17.65|17.76|17.77|17.85|17.89|18.3|18.41|18.36|18.85|18.46|18.57|18.36|18.25|18.22|18.26|18.31|18.15|18.03|18.67|18.39|18.45|17.87|17.73|17|16.92|16.99|17.03|16.91|16.97|16.95|16.96|16.91|16.79|17.28|15.73|15.72|15.86|15.41|15.17|15.7|15.91|16|15.99|16.09|16.19|16.61|16.4|16.58|16.93|||||||16.3|16.1|15.89|16|15.97|15.79|15.91|15.93|15.9|16.15|15.95|16.1|16.17|16.04|15.98|15.75|15.78|15.96|16|15.85|15.68|15.73|15.81|16.15|16.24|17.05|16.24|15.96|16.05|15.67|15.74|15.41|15.57|15.72|15.15|15.31|15.14|15.41|15.48|15.9|15.97|15.95|16.03|16.06|15.78
07284|945170|/equities/fujian-torch-electron-tech|SHANGHAICOMP||23.6|23.71|23.01|23.08|22.56|22.62|22.32|22.3|23.8|24.08|24.69|23.67|24.05|23.8|23.49|23.3|23.47|24.68|25.06|24.92|25.19|25.88|25.76|26||25.21|24.91|25.43|24.12|23.79|24.75|24.21|23.7|23.55|23.98|23.8|24.66|25|25.13|25.71|24.47|25.15|25.09|25.36|25.45|26.29|26.49|25|25.23|22.94||||21.91|22.16|20.77|20.78|21.01|21.15|21.41|19.46|19.55|19.92|19.45|20.53|20.57|20.76|20.54|21.19|20.06|||21.2|21.47|21.79|21.32|21.04|20.38|21.2|21.31|22.29|22.25|22.29|22.7|22.75|22.59|22.39|22.82|22.71|22.02|21.64|21.08|21.7|22|21.41|21.64|21.24|20.4|22.2|20.59|20.04|19.75|19.5|19.33|19.46|||||||19.29|18.79|18.05|17.13|18.11|19.44|19.2|20.3|20.98|21.96|22.23|21.7|21.68|21.28|22.69|23.1|23.13|24.01|24.27|24.24|24.32|23.54|23.65|23.19|24.58|25.48|25.86|26.48||26.47|26.34|25.83|25.6|26.2|25.69|25.47|25.41|25.59|25.25|26.2|26.11|26.12|26.49|26.5|25.96|26.41|26.64|26.63|27.25|27.34|27.2|27.79|27.65|27.65|27.49|27.81|27.56|28.41|28.62|28.48|28.56|29.05|29.34|29.02|27.93|28.07|28.04|28.08|28.2|27.5|26.8|27.41|27.55|27.36|26.59|26.37|26.25|26.67|26.87|27.81|28.15|28.25|28.39|28.39|28.7|29.19|29.08|29.13|29.32|||||||30.39|30.06|30.19|32|32.53|32.2|32.31|32.61|32.83|33.88|33.76|34.51|34.83|34.83|34.98|34.32|34.51|33.58|32.76|32.22|33.06|33.84|33.64|33.56|32|32.25|31.91|33.18|33.69|34.51|34.99|33.2|33.9|33.74|33.99|35.3|34.13|34.45|35.15|34.88|34.07|34.58|34.36|32.45|32.3
07285|100718|/equities/huiquan-brew|SHANGHAICOMP||9.2|8.82|8.38|8.43|8.34|8.6|8.55|8.81|8.83|8.79|8.76|8.69|8.92|8.78|8.74|8.88|8.97|9.26|9.22|9.26|9.5|9.46|9.57|9.61||9.54|9.14|9.38|9.62|9.5|9.56|9.43|9.75|9.75|9.95|9.71|9.81|9.99|9.98|9.99|9.86|9.81|9.9|9.98|9.86|9.95|10|10.05|10.07|9.9||||9.64|9.53|9.5|9.4|9.4|9.59|9.28|8.99|9.08|8.95|8.53|8.9|9.11|9.44|9.3|9.5|9.39|||9.62|9.56|9.54|9.34|9.25|9.16|9.29|9.17|9.38|9.57|9.5|9.4|9.39|9.31|9.16|9.2|9.13|8.85|8.66|8.66|8.68|8.62|8.71|8.78|8.81|8.64|9.13|9.01|9.04|8.95|8.9|8.73|8.72|||||||8.54|8.22|8.13|7.89|8.22|8.49|8.73|9.29|9.78|10.04|10.22|9.29|9.13|9.45|10.17|10.08|10.21|10.47|10.49|10.54|10.55|10.45|10.37|10.22|10.4|10.44|10.53|10.43||10.38|10.7|10.54|10.39|10.41|10.68|11.15|10.52|10.85|10.45|10.78|10.91|11.04|11.1|10.53|10.79|11.2|11.19|10.92|10.75|10.79|10.76|10.75|10.74|10.72|10.85|10.81|10.72|10.8|10.75|10.63|10.6|10.62|10.66|10.59|10.5|10.63|10.58|10.63|10.6|10.5|10.48|10.65|10.46|10.37|10.39|10.22|10.48|9.59|9.38|9.47|9.58|9.63|9.77|9.86|9.9|10.06|10.19|10.18|10.16|||||||10.28|10.18|10.12|10.19|10.42|10.13|10.28|10.25|10.57|10.47|10.58|10.75|10.75|10.81|10.6|10.57|10.75|10.78|10.88|10.62|10.52|10.57|10.55|10.39|10.35|10.69|10.41|10.66|10.62|10.5|10.98|10.65|10.73|10.82|10.85|11.12|11.16|11.31|11.29|11.44|11.41|11.31|11.43|11.56|11.37
07286|100789|/equities/fuyao-glass|SHANGHAICOMP/EMCONSGROWTH||48.51|49.17|49.23|48.73|47.29|47.74|47.1|46.17|47.04|47.74|47.9|47.45|47.54|46.13|45.45|45.17|45.38|45.55|46.42|46.22|46.7|46.94|46.96|47.77||47.45|47.7|46.9|46.2|46.19|46.24|46.83|46.9|47.35|47.48|45.74|46.33|46.6|47.27|47.71|47.84|50.29|50.55|51.12|51.72|50.75|50.03|49.91|50.98|50.54||||49.83|48.8|49.23|44.75|45.28|45.07|45.75|46|46.34|45.31|45.53|45.42|44.75|44.86|44.38|44.15|44.9|||44.14|44.04|44.8|43.26|42.95|42.8|42.98|42.29|42.41|41.72|42.58|42.35|43.18|43.65|43.88|43.9|44.48|45.26|44.72|44.7|45.32|46.13|43.97|43.38|43.29|42.03|41.87|41.74|41.79|41.68|41.72|41.09|40.98|||||||41.17|41.3|40.66|40.67|39.15|38.96|38.11|38.4|38.73|38.3|37.48|37.42|37.52|38.4|39.01|39.5|38.84|39.33|38.63|39|38.96|38.88|38.15|38.64|38.31|38.1|38.01|37.68||37.39|36.9|37.35|36.94|37|37.5|37.49|36.76|36.93|36.72|36.76|37.74|37.93|37.54|37.04|36.45|36.64|36.98|37|37.41|37.44|37.66|37.8|37.6|37.15|37.55|37.89|37.37|37.42|37.26|37.2|36.8|36.44|36.43|36.19|36.41|36.94|36.94|37.03|37.1|37.38|37.09|37|37.2|37.63|38.52|37.53|36.9|36.6|36.48|37.07|37.9|38.95|38.53|38.95|38.83|38.65|38.08|38|38.31|||||||36.92|37.47|37.86|38.56|38.41|38|38.27|38.43|38.5|37.75|38.07|38.41|38.76|38.39|37.95|38.6|38.88|38.38|38.68|38.13|38|37.86|37.45|37.63|37.96|38.1|37.73|37.92|37.73|37.63|37.42|36.69|36.63|36.86|37.21|37.58|37.58|37.56|37.66|38.15|37.59|37.71|37.59|37.88|37.4
07287|1162043|/equities/fuzhou-rockchip-electronics|SHANGHAICOMP||67.63|66.53|62.7|61.71|57.14|57.18|57.2|58.51|56.71|57.57|59.17|58.7|57.98|56.7|58.8|59.91|60.1|59.23|59.9|60.47|59.65|59.11|58.97|59.8||55.81|56.16|57.16|56.86|57.02|57.2|56.3|54.93|55.74|54.52|53.42|54.72|56.43|56.32|55.75|54.95|53.8|54.79|57.83|58.67|58.24|58.27|57|57.73|58.05||||57.75|58.12|56.11|53.79|54.5|53.32|53.15|52.8|53.58|54|50.6|53.42|51.94|47.22|47.55|48.67|48.1|||49.33|50.14|50.82|50.32|49.21|48.62|51.16|51.59|53.94|55.2|55.81|55.63|55.97|54.5|53.96|55.32|55.3|54.73|54.02|52.78|54.14|54.62|54.78|54.97|53.84|50.4|53.8|52|51.39|51.23|50.13|50.7|51.85|||||||52|49.13|44.66|42.6|43.69|46.03|46.35|48.38|50.29|52.14|53.1|52.16|52.15|50.69|53.81|54.01|53.72|55.45|55.82|55.77|56.6|56.09|55.9|55.7|58.44|59.78|60.85|62.47||63.4|62.28|60.89|60.54|62.05|62.17|63.02|63.07|64.69|63.08|65.75|67.52|67.44|67.68|67.48|64.64|63.8|64.04|63.8|65.44|66.26|65.82|66.4|66.48|66.35|65.6|66.94|67.26|68.12|68.92|69.68|68.7|70.34|69.68|68.66|67.95|68.31|68.9|70.01|69.69|66.99|64.53|65.37|65.12|65.85|62.47|62.16|63.32|61.77|64.22|66.7|68.99|62.72|63.44|63.65|65.26|64.12|63.9|63.01|62.57|||||||61.45|60.47|60.87|61.85|62.68|60.92|60.49|61.6|62.53|63.35|62.85|63.48|64.49|65.36|65|64.5|67.32|65.63|66.37|64.83|65.48|64.9|64.25|63.29|63.2|65.42|65.05|66.16|65.51|69.86|69.78|70.04|70.38|71.22|71.6|73.62|73.6|73.21|73.8|75.34|75.77|74.63|74.85|74.67|73.76
07288|996082|/equities/g-bits-network-technology-xiamen-co|SHANGHAICOMP/EMCONSGROWTH||158.31|159.82|155.85|161.13|166.93|172.12|172.09|176|175.44|178.69|178.01|180.33|183.39|178.14|176.18|182.9|186.16|183.5|185.31|184.19|187.55|187.86|190.58|189.4||184.94|184.63|190|187.22|184.17|185|181.61|183.99|179.4|184.44|185.58|188.18|192.29|195.79|193.01|193.74|193.44|195|197.59|192.55|194.67|197.8|196.6|200.24|196.42||||195.65|196.3|184.7|176.53|172.62|173.12|171.07|170.2|172.7|173.38|170.02|172.69|168.99|172.78|177.51|182.01|178.22|||185.02|190.8|196.5|190.77|196.87|190.05|200.15|204|217.83|222.08|224|219.1|219.11|211.78|213|219.26|214.25|210.22|206.99|203.43|210.89|213.4|216|217.13|216.59|212.3|218|202.44|204.2|201.44|200.1|198.2|200.3|||||||195.14|191.93|185.16|170.6|180.02|182.2|181.03|187.27|194.83|203.28|205.6|201.63|204.96|197.1|208.77|204.39|203.76|211.72|213.11|217|223|219.5|223.54|226.38|232.7|237.32|244.98|241.58||245.12|241.68|240.53|237|231.88|240.83|267.59|261|272.4|266.16|274.33|276.8|280.93|283.3|283.33|268.08|271.52|269.41|253.3|265.72|268.63|256.31|261|262.68|262.7|266.7|271.55|271.89|275.51|279.99|282|283.89|286.6|293.24|292.34|293.8|301.59|304.14|301.4|301|279.29|275.6|276.63|266|267.04|264|266.18|295.74|328.6|323.02|331.81|335.97|344.9|347.4|340.28|349.8|355.45|361.8|357|365|||||||365.62|368.38|372.73|368.72|373.68|355.6|359|358.84|363.25|364.15|370.28|375.4|381.4|387.5|380.8|391.81|399.31|404.28|406.01|411.49|417.7|423.69|413.54|403.05|398|408.5|384.72|391.32|384.9|390|402.97|410.03|431|443.63|444.57|444.1|447.55|459.8|459.27|442.27|438|437.91|435.71|431.2|405.93
07289|1164174|/equities/gan-lee-pharmaceuticals|SHANGHAICOMP||46|46.16|45.63|45.12|42.22|43.87|42.2|42.6|46.37|46.74|46.32|46.88|48.97|47.83|49.16|50.94|47.59|48.6|47.75|47.25|47.06|47.79|48.34|48.24||47.25|47.64|49.28|49.59|48.8|48.52|48.49|47.3|46.81|47.35|46.45|47.17|47.49|48.04|48.4|48.65|48.45|47.95|49.06|48.88|48.5|50.41|50.33|51.03|51.83||||50.04|49.6|48.77|48|48.78|47.99|43.63|41.92|43.11|42.91|43.25|44.5|43.81|43.15|43.55|44.26|43.65|||45.51|46.18|44.09|40.08|40.2|39.3|40.23|40.57|41.25|42.42|42.97|42.77|43.57|43.25|42.63|43.26|42.96|41.97|40.61|40.4|41.66|42.18|43.28|42.6|42.91|41.94|43.39|42.69|42.8|42.25|41.53|41.49|39.82|||||||40.12|39.32|36.41|33.1|34.93|36.77|36.68|38.37|39.87|40.49|41.72|40.35|40.69|40.7|43.26|43.81|43.33|44.92|45.12|45.66|46.21|46.18|48.07|48|48.99|51.41|50.87|51.47||52.65|52.42|52.39|52.57|52.25|50.84|51.54|52.07|52.35|52.05|52.87|54.09|55.79|55.95|54.67|57.36|55.48|59.6|57.25|55.34|55.12|53.3|52|53.22|53.37|52.88|51.14|50.41|50.88|51.4|48.21|47.78|48.45|48.12|47.94|48.71|48.27|48.65|48.53|48.74|46.82|47.14|47.58|47.01|47.88|45.94|43.87|43.7|44.79|44.61|43.47|44.5|45.12|46.17|46.75|45.6|45.3|45.28|43.95|44.68|||||||45.12|45.28|44.6|45.12|43.72|42.96|43.5|44.01|44.02|44.29|43.13|42.96|43.24|42.83|39.91|39.37|39.7|41.59|42.2|42.29|42.8|43|42.95|41.41|42.35|41.76|41.2|41.8|41.38|41.36|42.42|41.61|42.48|42.58|42.3|42.06|41.44|41.08|41.15|42.36|43.21|42.79|45.35|44.7|45.12
07290|994613|/equities/ganso-co-ltd|SHANGHAICOMP||14.74|14.75|14.64|14.47|14.42|14.69|14.56|14.96|15.13|15.09|15.06|14.84|14.96|14.69|14.55|14.83|14.76|15|14.98|14.97|14.99|15.03|15.23|15.16||15.13|14.95|15.14|15.34|15.35|15.55|15.31|16.54|16.5|16.57|16.49|16.5|16.78|16.73|16.67|16.56|16.41|16.48|16.68|16.3|16.58|16.73|16.6|16.64|16.64||||16.37|16.39|16.56|16.58|16.74|16.7|16.85|16.74|16.69|16.54|15.94|15.95|16.02|16.15|16.17|16.39|16.33|||16.57|16.48|16.53|16.35|16.19|16.3|16.68|17.37|17.48|17.53|17.4|17.28|17.26|17.12|17.08|17.08|17.44|17.22|17.19|16.95|16.81|16.77|16.88|16.89|17.16|16.51|16.95|16.7|17|17.15|17.19|17.06|16.76|||||||16.38|15.28|15.6|15.21|16|16.24|16.38|17.2|17.54|18.13|18|17.1|16.99|17.4|18.61|18.82|19.2|19.43|19.08|18.98|18.78|18.67|18.72|18.4|18.42|18.47|18.4|18.11||18.23|17.79|17.62|17.24|17.36|17.44|17.56|17.42|17.69|17.61|17.94|17.81|17.92|18.14|17.98|17.82|18.36|18.28|18.52|18.27|18.63|18.57|18.6|18.74|18.55|18.64|18.56|18.54|18.56|18.65|18.5|18.5|18.71|18.64|18.81|18.56|18.57|18.77|18.72|18.78|19.12|19|19.59|19.59|19.28|18.95|17.8|17.31|17.17|16.59|16.89|17|17.08|17.39|17.37|17.47|17.74|18.02|18.31|18.07|||||||18.53|18.63|18.74|18.92|19.03|18.56|19.23|19.23|19.55|18.82|19.01|19.17|19.28|19.28|19.14|19.04|19.2|19.21|19.19|18.83|18.44|18.15|18.06|17.97|18.34|18.46|18.02|19.39|19.3|19.32|19.64|19.42|19.46|19.63|19.65|19.9|19.69|19.69|19.8|19.55|19.8|19.47|19.77|19.77|19.77
07291|1052653|/equities/gansu-guofang-industry|SHANGHAICOMP||3.7|3.73|3.55|3.67|3.64|3.76|3.74|3.96|3.83|3.74|3.69|3.7|3.77|3.69|3.61|3.74|3.8|4.08|4.09|4.08|4.09|4|4.05|3.98||4.04|3.79|3.98|4.08|4.17|4.27|4.17|4.25|4.27|4.38|4.36|4.39|4.53|4.53|4.64|4.64|4.68|4.62|4.68|4.63|4.88|4.92|4.8|4.75|4.84||||4.71|5.02|4.94|4.49|4.45|4.35|4.37|4.47|4.66|4.85|4.55|5.06|5.62|5.6|5.45|5.28|5.28|||4.99|4.92|4.97|4.86|4.92|4.82|4.85|4.99|5.34|5.1|5.08|5.05|5.42|4.93|4.48|4.47|4.45|4.37|4.29|4.33|4.28|4.3|4.26|4.3|4.25|4.11|4.56|4.39|4.27|4.11|4|3.89|3.81|||||||3.62|3.35|3.57|3.75|4.17|4.34|4.45|4.78|4.98|5.17|5.15|5.01|4.85|4.93|5.43|5.54|5.79|6.15|6.41|6.22|6.64|6.04|5.49|5.34|5.37|5.48|5.38|5.37||5.26|5.17|5.17|5.03|5.1|5.27|5.37|5.32|5.48|5.52|5.65|5.63|5.6|5.6|5.46|5.33|5.54|5.59|5.57|5.64|5.71|5.66|5.59|5.7|5.62|5.77|5.69|5.78|5.65|5.55|5.5|5.43|5.44|5.41|5.42|5.37|5.37|5.41|5.42|5.44|5.29|5.29|5.46|5.3|5.32|5.31|5.2|5.29|5.2|5.02|5.15|5.16|5.18|5.29|5.28|5.32|5.39|5.35|5.45|5.44|||||||5.64|5.6|5.61|5.61|5.65|5.52|5.6|5.6|5.63|5.53|5.47|5.58|5.48|5.59|5.48|5.92|5.88|6.12|6.37|6.61|6.01|6|6.08|5.91|5.88|6.03|6.05|6.19|6.1|6.03|6.17|6.3|6.98|6.73|6.48|6.43|6.45|6.49|6.69|6.89|7.15|7.39|7.73|7.67|6.97
07292|100694|/equities/gansu-mogao|SHANGHAICOMP||4.14|4.19|4.1|4.28|4.35||4.57|4.52|4.34|4.13|3.93|4.01|3.91|3.96|3.77|3.96|4.15|4.37|4.23|4.45|4.68|4.93|5|4.86||4.63|4.83|5.08|5.33|5.56|5.85|6.16|6.48|6.44|6.17|6.49|6.27|6.42|6.18|6.04|5.85|5.65|5.68|5.41|5.15|5.42|5.47|5.57|5.48|5.31||||5.32|5.07|4.95|4.87|4.85|4.86|4.83|4.63|4.76|5.01|5.27|5.55|5.84|5.71|5.67|5.75|5.62|||5.92|5.94|5.87|5.99|5.95|5.72|5.86|5.84|5.87|5.78|5.76|5.89|5.81|5.82|5.71|5.53|5.55|5.54|5.55|5.47|5.59|5.41|5.42|5.16|5.23|5.14|5.41|5.25|5.31|5.16|4.91|4.68|4.46|||||||4.25|4.07|4.28|4.51|4.75|5|5.26|5.54|5.77|5.9|5.81|5.67|5.56|5.56|5.85|5.86|5.83|6.06|6.13|6.02|6.05|6.03|6|5.95|6.03|6.14|6.06|6.1||6.04|5.9|5.83|5.8|5.85|5.86|5.93|5.78|5.8|5.83|5.83|5.82|5.8|5.83|5.75|5.75|5.81|5.81|5.8|5.86|5.82|5.79|5.83|5.85|5.83|5.84|5.86|5.88|5.84|5.85|5.92|5.98|5.98|5.81|5.66|5.56|5.56|5.69|5.7|5.69|5.69|5.68|5.57|5.51|5.53|5.55|5.55|5.4|5.31|5.24|5.45|5.42|5.5|5.62|5.61|5.6|5.67|5.7|5.7|5.69|||||||5.71|5.67|5.62|5.92|5.95|5.87|5.92|5.88|5.69|5.62|5.59|5.58|5.63|5.64|5.61|5.61|5.69|5.69|5.72|5.65|5.6|5.61|5.59|5.54|5.52|5.48|5.4|5.48|5.55|5.56|5.75|5.53|5.5|5.42|5.39|5.45|5.38|5.39|5.38|5.54|5.58|5.56|5.57|5.56|5.49
07293|100839|/equities/qilianshan|SHANGHAICOMP||9.02|9.12|8.92|8.94|8.49|8.72|8.72|8.83|8.9|9.04|8.9|8.77|9.04|8.86|8.86|9.24|9.04|9.45|9.28|9.07|9.16|9.06|9.57|9.51||9.73|9.61|9.79|9.95|9.56|9.75|9.65|9.71|9.75|10|10.02|10.16|10.6|10.6|10.78|11|10.87|10.55|10.57|10.45|10.64|10.79|10.54|10.91|11||||10.82|11.47|11.83|11.51|11.54|11.5|12.11|11.95|11.13|11.27|10.66|10.03|9.82|9.89|9.7|9.87|9.86|||9.99|10.07|10.14|9.76|9.47|9.22|9.88|9.81|9.83|9.96|9.98|10|10.08|9.98|9.94|9.87|9.9|9.85|9.82|9.68|9.65|9.64|9.68|9.8|9.78|9.58|9.89|9.55|9.46|9.54|9.59|9.55|9.7|||||||9.49|9.31|9.1|8.34|8.78|8.86|9.11|9.29|9.63|9.22|9.1|8.61|8.26|8.14|8.59|8.64|8.91|9.16|9.19|9.16|9.14|9.05|9.1|9.27|9.46|9.39|9.8|10.03||10.08|10.12|10.23|10.16|10.13|10.19|10.13|10.01|10.13|10|10.12|10.06|10.05|10.21|10.19|10.18|10.37|10.32|10.36|10.54|10.49|10.33|10.42|10.57|10.5|10.51|10.59|10.48|10.61|10.56|10.56|10.55|10.6|10.53|10.61|10.51|10.61|10.58|10.63|10.73|10.66|10.64|10.68|10.85|10.85|10.79|10.65|10.82|10.43|10.29|10.85|10.93|11.11|11.1|11.04|11.02|11.11|11|10.95|11.17|||||||11.25|11.1|11.5|11.5|11.48|11.4|11.4|11.4|11.21|11.35|11.27|11.13|11.15|11.23|11.07|11.12|11.31|11.3|11.36|11.21|11.15|11.15|11.21|11.12|10.9|10.88|11.12|11.19|11.14|11.23|11.3|11.28|11.29|11.36|11.27|11.48|11.42|11.52|11.52|11.81|11.83|11.85|11.87|11.95|11.85
07294|100364|/equities/yasheng-indust|SHANGHAICOMP||2.45|2.44|2.38|2.39|2.37|2.42|2.43|2.47|2.47|2.43|2.37|2.36|2.38|2.33|2.32|2.41|2.36|2.4|2.43|2.42|2.43|2.41|2.43|2.42||2.45|2.42|2.5|2.54|2.55|2.61|2.61|2.62|2.63|2.66|2.68|2.65|2.71|2.72|2.75|2.74|2.74|2.73|2.74|2.73|2.8|2.82|2.7|2.7|2.7||||2.67|2.68|2.63|2.62|2.61|2.61|2.62|2.61|2.56|2.58|2.5|2.64|2.7|2.75|2.75|2.8|2.79|||2.78|2.75|2.75|2.72|2.69|2.7|2.73|2.73|2.74|2.8|2.8|2.8|2.82|2.85|2.72|2.72|2.71|2.68|2.66|2.66|2.67|2.65|2.71|2.71|2.73|2.7|2.71|2.7|2.72|2.78|2.61|2.57|2.57|||||||2.53|2.41|2.46|2.3|2.48|2.55|2.56|2.67|2.7|2.73|2.69|2.61|2.54|2.53|2.65|2.66|2.72|2.76|2.76|2.78|2.77|2.75|2.74|2.72|2.76|2.8|2.8|2.79||2.78|2.77|2.73|2.71|2.75|2.75|2.79|2.79|2.8|2.83|2.91|2.9|2.9|2.9|2.89|2.88|2.95|2.96|2.94|2.98|2.98|2.97|2.99|3.03|3.01|3.01|3|2.99|3|3|2.99|2.98|3.01|2.99|3|2.97|2.97|2.99|3.01|3.02|3|3|3.02|3|3.01|2.99|2.98|2.99|2.93|2.87|2.96|3|3.03|3.05|3.05|3.03|3.06|3.02|3.04|3.04|||||||3.07|3.07|3.1|3.13|3.14|3.12|3.18|3.15|3.15|3.14|3.14|3.13|3.17|3.13|3.1|3.12|3.16|3.18|3.25|3.23|3.16|3.2|3.26|3.25|3.2|3.16|3.14|3.13|3.12|3.16|3.2|3.17|3.18|3.2|3.21|3.27|3.27|3.3|3.32|3.25|3.27|3.28|3.27|3.27|3.17
07295|100889|/equities/gd-power|SHANGHAICOMP||5.85|5.97|5.79|6.06|6.05|5.94|6.01|6.07|6.05|6.03|5.99|5.83|5.82|5.88|5.84|5.85|5.83|5.76|5.78|5.76|5.83|5.97|5.96|5.85||5.96|5.87|5.71|5.57|5.46|5.37|5.35|5.44|5.45|5.44|5.36|5.12|5.18|5.2|5.23|5.17|5.19|5.3|5.39|5.38|5.31|5.15|5.18|5.19|5.26||||5.13|4.98|4.98|4.98|5.06|4.92|5.02|4.98|5.01|5.22|5.16|5.34|5.29|5.29|5.19|5.18|5.2|||4.98|4.99|4.95|5.05|5.01|4.99|5.04|5|5.01|4.97|5.03|5.02|5.14|5.08|4.97|4.96|4.83|5.08|5.07|5.01|4.96|4.91|4.78|4.63|4.68|4.72|4.65|4.64|4.8|4.75|4.62|4.66|4.65|||||||4.42|4.42|4.47|4.47|4.47|4.4|4.47|4.38|4.39|4.34|4.28|4.16|4.06|3.96|4.07|4.15|4.18|4.22|4.23|4.23|4.2|4.28|4.28|4.28|4.34|4.35|4.37|4.28||4.16|4.18|4.31|4.19|4.2|4.2|4.19|4.2|4.15|4.2|4.15|4.22|4.2|4.2|4.13|4.09|4.03|3.97|4|4|3.98|3.95|3.92|3.94|3.89|3.9|3.88|3.86|3.86|3.9|3.89|3.83|3.82|3.79|3.76|3.73|3.67|3.6|3.61|3.61|3.71|3.69|3.66|3.64|3.64|3.69|3.65|3.55|3.58|3.54|3.64|3.58|3.64|3.75|3.67|3.66|3.67|3.66|3.7|3.71|||||||3.68|3.7|3.77|3.75|3.72|3.75|3.76|3.77|3.77|3.78|3.78|3.68|3.66|3.67|3.67|3.63|3.65|3.66|3.59|3.54|3.51|3.34|3.44|3.45|3.46|3.41|3.41|3.51|3.49|3.56|3.58|3.59|3.63|3.61|3.62|3.69|3.68|3.74|3.75|3.74|3.76|3.75|3.77|3.69|3.64
07296|101023|/equities/gem-year-ind|SHANGHAICOMP||2.89|2.9|2.77|2.84|2.83|2.92|2.85|2.95|2.97|2.93|2.9|2.9|2.97|2.85|2.81|2.92|2.97|3.13|3.14|3.01|3.07|3.06|3.1|3.05||3.09|2.99|3.18|3.31|3.39|3.58|3.51|3.55|3.54|3.58|3.57|3.57|3.69|3.71|3.8|3.79|3.73|3.7|3.74|3.68|3.72|3.75|3.74|3.83|3.78||||3.7|3.7|3.6|3.55|3.51|3.46|3.44|3.49|3.49|3.55|3.31|3.67|3.83|3.85|3.8|3.86|3.78|||3.91|3.92|3.92|3.81|3.75|3.69|3.78|3.77|3.9|3.97|3.96|3.93|3.97|3.92|3.89|3.9|3.96|3.92|3.9|4.07|3.7|3.64|3.72|3.79|3.72|3.66|3.92|3.88|3.8|3.7|3.65|3.58|3.57|||||||3.42|3.2|3.38|3.38|3.75|3.94|4.09|4.33|4.44|4.54|4.5|4.35|4.29|4.25|4.57|4.64|4.76|4.86|4.9|4.86|4.87|4.86|4.88|4.83|4.9|4.95|4.94|4.93||4.84|4.78|4.72|4.7|4.77|4.77|4.84|4.8|4.83|4.86|4.9|4.9|4.9|4.88|4.86|4.8|4.86|4.87|4.86|4.9|4.9|4.88|4.88|4.9|4.86|4.85|4.88|4.84|4.88|4.92|4.86|4.83|4.85|4.85|4.85|4.76|4.78|4.79|4.79|4.78|4.71|4.7|4.7|4.67|4.68|4.71|4.71|4.7|4.64|4.55|4.64|4.68|4.73|4.81|4.8|4.78|4.84|4.83|4.84|4.91|||||||4.92|4.88|4.88|4.88|4.89|4.84|4.84|4.89|4.88|4.87|4.87|4.9|4.9|4.88|4.83|4.83|4.88|4.86|4.88|4.8|4.74|4.81|4.87|4.78|4.74|4.75|4.82|4.85|4.87|4.91|4.91|4.83|4.87|4.86|4.81|4.89|4.86|4.92|4.97|5.02|5.02|5.05|5.05|5.02|4.98
07297|100580|/equities/gemdale|SHANGHAICOMP||3.3|3.22|3.17|3.29|3.26|3.44|3.4|3.57|3.54|3.64|3.4|3.47|3.47|3.48|3.41|3.52|3.58|3.74|3.77|3.85|4.03|3.98|4.07|4.08||4.15|4.11|4.12|4.36|4.09|4.23|4.35|4.56|4.58|4.94|4.92|5.32|5.37|5.05|4.81|4.57|4.15|3.99|3.93|3.87|3.97|3.78|3.69|3.91|3.93||||3.98|3.73|3.39|3.2|3.19|3.2|3.2|3.21|3.25|3.29|3.2|3.29|3.29|3.42|3.46|3.61|3.56|||3.66|3.75|3.84|3.77|3.85|3.85|4.03|3.97|3.95|4.07|4.02|4|4.06|4.08|4.09|4.1|4.24|4.02|3.9|3.92|3.98|4.03|4.08|4.27|4.31|4.24|4.36|4.27|4.35|4.27|4.29|4.12|4.03|||||||4.04|3.76|3.84|3.74|4.06|4.01|4.03|4.23|4.38|4.49|4.28|4.11|3.98|3.87|4.07|4.09|4.03|4.14|4.19|4.16|4.2|4.17|4.16|4.11|4.23|4.23|4.32|4.24||4.36|4.43|4.2|4.19|4.29|4.35|4.4|4.38|4.48|4.56|4.65|4.65|4.7|4.87|4.8|4.91|5.02|5.06|4.97|5.12|5.26|5.12|5.14|5.37|5.46|5.71|5.76|5.5|5.61|5.42|5.46|5.52|5.54|5.55|5.43|5.46|5.45|5.41|5.21|5.27|5.02|5.02|5.08|5.17|5.46|5.52|5.42|5.5|5.5|5.35|5.43|5.38|5.4|5.52|6.13|6.27|6.43|6.38|6.48|6.6|||||||6.82|6.82|6.83|6.9|7.16|7.04|7.1|7.11|7.13|7.21|7.22|7.27|7.25|7.28|7.37|7.3|7.49|7.22|7.5|7.38|7.2|7.84|7.98|7.8|7.32|7.09|7.31|7.67|7.7|7.81|8.16|8.3|8|8.03|8.21|8.26|8.1|7.99|8.26|8.62|8.77|8.4|8.4|8.63|8.46
07298|100870|/equities/hainan-zhenghe|SHANGHAICOMP||2.63|2.64|2.6|2.59|2.55|2.59|2.59|2.58|2.66|2.67|2.68|2.68|2.74||2.63|2.61|2.52|2.57|2.55|2.61|2.63|2.57|2.62|2.55||2.53|2.46|2.59|2.59|2.62|2.76|2.74|2.72|2.72|2.67|2.68|2.56|2.59|2.61|2.63|2.67|2.64|2.69|2.66|2.67|2.65|2.69|2.68|2.71|2.67||||2.75|2.79|2.76|2.68|2.75|2.7|2.59|2.71|2.68|2.6|2.48|2.51|2.61|2.65|2.72|2.76|2.77|||2.8|2.76|2.78|2.71|2.59|2.54|2.66|2.63|2.61|2.6|2.59|2.49|2.42|2.42|2.36|2.35|2.38|2.39|2.38|2.31|2.36|2.25|2.28|2.23|2.24|2.24|2.27|2.27|2.26|2.26|2.27|2.27|2.28|||||||2.23|2.17|2.16|2.07|2.18|2.27|2.33|2.45|2.4|2.37|2.27|2.23|2.21|2.23|2.33|2.35|2.39|2.41|2.48||2.44|2.39|2.4|2.42|2.47|2.49|2.48|2.5||2.47|2.48|2.46|2.44|2.44|2.54|2.53|2.53|2.59|2.48|2.53|2.48|2.47|2.46|2.45|2.47|2.46|2.46|2.45|2.53|2.54|2.55|2.52|2.55|2.55|2.63|2.66|2.64|2.64|2.65|2.65|2.59|2.64|2.64|2.65|2.64|2.63|2.66|2.58|2.6|2.65|2.69|2.68|2.65|2.52|2.54|2.54|2.53|2.48|2.36|2.48|2.61|2.75|2.78|2.79|2.75|2.67|2.66|2.69|2.61|||||||2.56|2.51|2.55|2.58|2.72||2.84|2.7|2.69|2.71|2.69|2.69|2.68|2.7|2.69|2.69|2.73|2.69|2.69|2.66|2.66|2.68|2.67|2.67|2.66|2.72|2.72|2.64|2.68|2.73|2.7|2.69|2.64|2.61|2.64|2.68|2.67|2.64|2.68|2.7|2.7|2.73|2.71|2.68|2.7
07299|1031221|/equities/getein-biotech|SHANGHAICOMP||7.71|7.75|7.4|7.5|7.4|7.77|7.52|7.71|7.78|7.87|7.76|7.88|8.05|7.76|7.72|8.13|8.02|8.16|8.24|8.3|8.4|8.48|8.51|8.5||8.53|8.36|8.62|8.67|8.75|9.02|8.95|8.89|8.91|8.96|9.03|9.01|9.23|9.21|9.32|9.44|9.48|9.48|9.56|9.55|9.71|9.93|9.85|9.84|9.84||||9.39|9.22|9.04|9|8.74|8.73|8.65|8.63|8.66|8.69|8.19|8.6|8.9|9.1|9.21|9.44|9.04|||9.4|9.32|9.41|9.2|9.1|9.29|9.04|8.92|9.2|9.37|9.41|9.48|9.25|9.05|9|9.05|9.08|8.88|8.65|8.63|8.75|8.79|9|8.99|9.03|8.86|9.38|9.24|9.25|9.11|9.01|8.92|8.92|||||||8.71|8.04|8.01|7.73|8.22|8.64|8.67|9.12|9.3|9.64|9.72|9.36|9.27|9.27|9.83|9.97|10.19|10.44|10.49|10.49|10.57|10.55|10.64|10.76|10.89|11.06|10.99|11.08||11|10.9|10.79|10.7|10.73|10.84|11.04|11.01|11.08|11.1|11.19|11.21|11.27|11.21|11.48|11.63|11.52|11.62|11.55|11.72|11.77|11.74|11.73|11.84|11.76|12.16|12.01|11.73|11.73|11.71|11.59|11.56|11.64|11.57|11.49|11.51|11.44|11.53|11.41|11.45|11.33|11.31|11.34|11.43|11.38|11.21|10.67|10.48|10.52|10.35|10.51|10.6|10.88|11.16|11.3|11.43|11.33|11.24|11.08|11.21|||||||11.21|11.33|11.2|11.34|11.27|11.16|11.28|11.28|11.32|11.2|11.02|11.07|11.19|11.21|10.9|10.97|11.17|11.17|11.2|11.13|11.2|11.15|11.14|11.49|11.5|11.55|11.43|11.56|11.63|11.76|11.92|11.94|12|12.05|12.08|12.16|12.19|12.02|12.2|12.53|12.5|12.29|12.47|12.61|12.69
07300|997894|/equities/gigadevice-semiconductor-beijing|SHANGHAICOMP||97.35|97.82|97.04|96.42|91.96|91.84|91.6|91.69|90.21|94.41|95.62|94.2|93.2|89.95|92.45|94.5|93|94.71|93.6|94.28|90.66|89|86.6|87.56||83.46|83.15|84.77|85.3|86.17|83.11|82.38|80.44|81.69|81.48|78.6|81.26|82.53|82.92|82.68|82.87|81.55|83.42|86.64|86.32|82.49|82.59|81.99|84.03|81.94||||78.75|78.75|78.7|77.11|77.9|74.5|75.96|74.09|76|75.76|68.87|73.2|73.85|70.18|66.42|69.85|69.74|||71.61|71.9|72.44|71.87|72.75|70.75|76.47|73.53|78.38|80.15|77.1|77.21|77.89|77.42|77.18|78.35|79|74.63|71.6|70.52|72.83|74.26|74.93|75.76|73.27|69.9|74.19|71.36|71.98|72.54|69.27|70.15|66.95|||||||68.53|62.3|61.96|57.92|60.18|63.31|62.5|65.35|66.68|68.73|74.16|72.1|73.23|72.29|75.28|75.93|74.33|76.48|76.55|76.6|77.86|76.58|77.7|77.61|79.7|81.3|86.06|89.98||92.39|92.5|90.83|89.14|90.92|91.12|91.69|91.16|93.88|92.64|94.14|95.11|93.3|93.62|92.9|91.91|89.77|91.32|90.06|94.47|95.15|94.1|94.64|95.2|95.04|94.76|96.69|95.69|97.9|100.06|104.98|104.69|106.99|103.67|104.11|105.18|105.1|106.69|106.94|109.35|108|104.53|105.46|107|106.88|101.83|94.38|96.45|97.68|94.7|97.39|99.46|100.4|102.2|101.14|103.18|104.3|105|103.85|102.69|||||||98.6|98.88|98.78|99.95|101.98|100.52|100.44|101.39|99.51|100|96.96|98.95|97.79|97.5|97.35|98.3|99.92|99.64|96.8|94.5|93.98|94|92.27|89.49|89.1|91.51|90.1|92.14|91.51|93.77|95.47|94.5|97.75|101.19|102.05|103.65|104.06|104.75|105.33|106.86|114.11|113.98|114.41|114.78|114.23
07301|100413|/equities/s-giti-tire|SHANGHAICOMP||13.75|13.8|13.53|13.65|13.54|14|13.78|14.01|13.98|13.93|13.96|13.92|14.16|13.99|13.94|14.37|14.3|14.38|14.42|14.05|14.04|13.96|14.15|14||13.9|13.66|13.9|14.01|13.95|14.43|14.85|14.93|15.08|15.15|15.15|15.08|15.39|15.23|15.32|14.9|14.89|14.7|14.89|14.93|15.27|15.51|15.14|15.34|15.31||||15.17|15.24|15.2|15.49|15.43|15.25|15.3|15.53|14.94|14.86|14.15|14.89|14.7|14.45|14.58|14.73|14.7|||14.82|14.3|14.07|14|13.78|13.77|14.06|13.64|13.77|14.03|14.13|14.2|13.86|13.62|13.51|13.53|13.63|13.62|13.75|13.3|13.13|13.01|13|13.16|13.23|13.09|13.58|13.35|13.34|13.1|13.07|12.92|12.88|||||||12.31|11.72|12|11.95|12.58|13.12|13.33|14.03|14.09|14.42|14.27|13.79|13.51|13.5|14.15|14.32|14.68|14.8|14.48|14.59|14.59|14.39|14.39|14.22|14.58|14.87|14.85|14.95||14.82|14.79|14.29|14.48|14.57|14.71|14.8|14.71|14.73|14.68|14.82|14.84|14.92|15.03|14.99|14.92|15.03|15.01|15.01|15.23|15.13|15.1|15.33|15.44|15.37|15.39|15.33|15.15|15.26|15.46|15.34|15.6|15.03|14.91|14.86|14.98|14.79|14.97|14.82|14.8|14.91|14.86|14.54|14.71|14.79|14.32|14.06|13.7|13.59|13.1|13.37|13.5|13.81|14.19|14.44|14.45|14.43|14.4|14.41|14.54|||||||14.71|14.8|14.42|14.75|15.13|15.12|15.4|15.12|15.11|15.12|14.91|14.87|14.98|14.91|14.83|14.63|14.91|14.83|15.01|14.95|14.62|14.95|15.01|14.68|14.89|14.83|15.18|15.55|15.78|15.89|15.88|15.77|15.67|15.69|15.69|15.86|15.65|15.88|15.78|15.9|15.94|16|16.09|16.07|16.26
07302|100708|/equities/gaochun-ceram|SHANGHAICOMP||13.19|13.34|13.23|13.33|12.85|13.21|13.08|13.31|13.59|13.7|13.66|13.28|13.63|13.23|13.33|13.96|14.06|14.5|14.6|14.49|14.19|14.21|14.18|14.07||13.94|13.99|14.38|14.36|14.11|14.14|14.02|13.94|14.12|14.16|13.98|14.54|14.6|14.7|15.13|14.88|14.17|14.11|14.13|14.13|14.41|14.74|14.23|14.48|14.29||||14.3|14.55|14.47|14.54|15.02|14.38|14.98|14.01|13.83|13.4|12.76|13.25|13.04|13.1|13.21|13.39|13.34|||13.83|14.11|14.3|14.46|13.88|12.84|13.35|13.54|14.23|14.48|14.25|14|13.98|13.32|13.18|13.42|13.5|13.05|12.79|12.52|12.77|12.78|12.72|12.92|12.78|12.35|12.87|12.48|12.47|12.45|12.5|12.02|12.16|||||||11.98|11.53|10.81|9.85|10.64|11.09|11.23|11.85|12.13|12.37|12.51|11.75|11.66|11.51|12.24|12.36|12.49|12.72|12.83|13|12.96|12.81|12.85|12.88|13.31|13.58|13.76|13.86||13.84|13.71|13.43|13.5|13.59|13.54|13.45|13.24|13.44|13.51|13.85|13.98|14.04|14.18|14.09|13.79|13.96|13.92|13.97|14.43|14.31|14.28|14.39|14.48|14.4|14.31|14.6|14.48|14.63|14.82|14.62|14.57|14.71|14.7|14.72|14.38|14.37|14.52|14.48|14.53|14.34|14.06|14.29|14.28|14.34|14.25|14.56|14.32|14.02|14.06|14.18|14.48|14.57|14.79|14.77|15.02|15.18|15|15.03|15.07|||||||15|14.86|14.8|14.94|15.1|14.79|14.81|15.04|15.14|15.34|15.34|15.41|15.58|15.65|15.72|15.53|15.61|15.49|15.43|15.25|15.36|15.32|15.11|14.74|14.74|14.96|14.84|15.36|15.3|15.3|15.71|15.32|15.44|15.6|15.6|16|15.91|15.95|16.13|16.02|15.87|15.86|15.84|15.82|15.86
07303|100433|/equities/gold-seed-wine|SHANGHAICOMP||12.53|12.45|11.76|11.64|11.48|12.03|12.09|12.54|12.68|11.97|11.91|12.21|12.48|12.3|12.43|12.65|12.92|13.34|12.94|12.9|12.94|12.95|13.35|13.43||13.27|13.24|14.21|14.5|14.2|14.49|14.41|14.78|14.71|14.87|14.82|14.94|15.43|15.35|15.63|15.4|15.05|14.89|15.09|14.87|15.3|15.58|15.51|15.82|15.98||||15.36|15.7|15.17|14.9|14.89|14.78|14.96|14.49|14.99|15.33|15.11|14.7|14.63|14.93|15.06|15.51|15.44|||16.35|16.69|17|16.04|16.06|15.98|16.84|16.44|16.82|17.51|17.49|17.65|17.78|17.9|17.04|17.4|17.14|15.58|14.64|14.81|14.98|15.3|15.3|15.46|15.36|15|15.73|15.54|15.8|14.75|14.58|13.63|13.79|||||||13.34|13.11|13.1|12.49|13.82|14.47|14.57|15.55|16.2|16.45|16.2|15.55|15.63|15.44|16.54|16.3|16.27|16.93|17.05|17.18|17.25|17.25|17.13|17.13|17.36|17.76|18.1|18.12||18.52|18.48|17.94|17.96|18.15|18.03|18.19|17.5|18.02|18.1|18.79|19|19.5|20.13|19.9|20.29|20.37|20.69|20.6|21.07|21.14|21.2|20.86|21.18|21.16|22.04|22.38|22.29|22.68|22.79|22.44|22.37|22.74|22.67|22.58|22.64|22.79|23.09|23.36|23.05|22.84|22.33|22.82|22.87|23.17|23.33|22.99|22.79|22.27|22.07|22.72|23.41|23.66|24.25|24.3|24.23|24.17|24.18|24.56|25|||||||23.52|23.4|23.64|23.9|24.1|23.72|24.14|24.3|24.67|24.51|24.59|24.81|24.88|25.11|25.1|25.34|25.6|25.72|26.41|25.4|24.78|25.03|25.12|24.68|24.65|24.85|24.51|25.19|25.27|25.26|26.02|25.93|26.1|26.02|26.37|27.27|27.43|27.68|27.6|27.85|28.02|27.59|27.51|27.77|27.08
07304|1162041|/equities/gongniu-group|SHANGHAICOMP||76.34|76.05|74.4|75.22|74.19|73.65|73.99|73.57|74.31|76.5|77.12|77.39|78.61|79.42|78.48|78.68|79.53|79.4|81.07|81.63|85.2|83.08|83.18|82.33||82.01|81.93|122.47|122.26|122.97|121.04|122.64|124.43|124.5|126.03|123.18|124.72|123.93|123.4|123.25|126.16|127.97|127.79|129.7|130.85|128.52|125.32|123.34|124.87|123.8||||119.51|118.12|116.5|107.75|108.11|108.39|108.5|109.48|109.13|109.79|107.82|107.01|104.88|104.82|105.61|105.78|106.9|||105.25|104.44|103.26|103.25|102.49|102.98|102.6|102.27|101.52|102.55|103.96|103.94|103.1|103.75|103.17|102.59|102.99|101.72|101.1|102.3|101.7|102.1|101.73|100.88|102|100.84|100.03|100.5|100.6|101.86|101.59|100.99|100.09|||||||98.75|98.12|97.9|96.96|94.18|93.58|92.91|92.12|95.03|91.3|93.6|93.03|91.5|88.5|90.97|90.18|89.71|91|89.91|89.38|90.5|91.27|91.17|91.9|93.43|94.4|95.29|94.8||95.65|95.35|92.84|93.09|93.96|93.06|93|93.5|94.08|94.19|93.87|94.23|93.8|95.43|95.16|92.78|91.5|92.34|94.35|95.95|97.52|97.77|97.75|97.03|96.22|96.77|97.85|97.23|97.99|98.05|97.66|97.8|98.27|98.5|97.97|98.5|99.12|98.38|99.69|102.11|104.71|104.11|104.06|105.75|107.45|105.51|99.54|100.6|99.99|99.21|98.95|99.8|101.87|102.16|100.51|100.73|103.21|102.75|102.89|105.24|||||||103.72|104.56|103.31|103.3|102.35|102.97|102.46|103|102.25|104.01|103.69|103.8|104.47|105.25|106.24|106.5|106.31|106.9|107.68|106.95|106|105.32|102.73|101.67|103.45|103.67|104.23|105.63|106.07|107.6|100.97|100.15|100.25|101.61|101.61|102.2|101.3|100.99|100.08|101.12|101.6|100.8|100.27|101.5|98.34
07305|1162090|/equities/grace-fabric-tech|SHANGHAICOMP||7.19|7.59|7.48|7.87|7.15|7.65|8.5|8.2|7.45|6.77|7.06|6.42|6.63|6.43|6.39|6.77|6.85|7.16|7.33|6.66|6.62|6.73|6.8|6.58||6.47|6.25|6.6|6.72|6.9|7.19|7.07|7.1|7.07|7.13|7.16|7.38|7.39|7.27|7.3|7.27|7.1|7|7.04|7.03|7.22|7.26|7.18|7.31|7.18||||7|7.11|6.46|6.39|6.39|6.18|6.02|6.09|6.32|6.31|5.74|6.38|6.87|6.96|6.97|7.26|7.23|||7.54|7.71|7.93|7.6|7.66|7.58|8.42|7.65|6.95|7.07|7.13|6.97|6.94|6.71|6.64|6.81|6.71|6.61|6.66|6.61|6.8|6.95|7.55|6.86|6.24|6.19|6.88|6.34|6.27|6.05|5.88|5.79|5.59|||||||5.21|4.79|5.11|5.45|6.05|6.48|6.46|6.93|7.19|7.4|7.38|7.07|6.98|6.97|7.46|7.57|7.66|7.86|7.89|7.83|7.87|7.65|7.77|7.73|7.89|8|8.15|8.33||8.32|8.12|7.94|7.85|8.1|7.98|8.08|8.07|8.14|8.05|8.14|8.15|8.29|8.36|8.28|8.16|8.29|8.2|8.23|8.53|8.41|8.4|8.55|8.69|8.47|8.57|8.89|8.67|8.74|8.94|8.86|8.72|8.77|8.83|8.54|8.49|8.51|8.68|8.69|8.74|8.39|8.29|8.58|8.1|8.32|8.09|8.06|8.23|8.28|7.84|8.24|8.48|8.6|8.81|8.95|8.91|9.06|9.09|8.79|8.43|||||||8.44|8.24|8.37|8.81|8.74|8.97|9.12|8.66|8.78|8.59|8.54|7.76|7.95|8.13|9.01|10.01|9.1|9.02|8.73|8.5|9.08|8.25|7.5|7.2|7.14|7.27|7.3|7.43|7.41|7.54|7.57|7.44|7.48|7.52|7.55|7.71|7.72|7.78|7.82|7.9|8.07|8.1|8.15|8.09|8.07
07306|100534|/equities/nanhai-develop|SHANGHAICOMP||22.55|22.83|22.93|22.99|22.54|21.28|21.79|21.7|21.58|21.5|20.9|20.39|20.56|20.6|20.51|20.31|20.2|20.25|20.49|20.39|20.05|20.52|20.58|20.15||20.4|20.07|19.98|19.98|19.62|19.74|19.51|19.38|19.38|19.31|18.73|18.63|18.82|18.98|19.07|19.16|19.25|19.61|19.74|19.3|18.57|18.56|18.45|18.5|18.85||||18.41|18.46|18.4|18.38|18.29|18.3|18.44|18.44|18.02|17.76|17.57|17.68|17.23|17.44|17.31|17.34|17.2|||17.02|16.92|16.64|16.48|16.26|16.4|16.21|15.73|15.63|16|16.25|16.29|16.58|16.45|16.11|16.11|16.24|16.25|16.05|16.07|15.93|15.91|15.91|15.91|16.07|15.88|16.17|16.12|16.29|16.37|16.37|16.45|16.48|||||||16.51|16.29|15.77|14.88|14.98|15.27|15.35|15.48|15.9|15.76|15.8|15.4|15.28|15.13|15.72|15.8|15.96|16.17|16.04|16.88|16.87|16.97|17|17.16|17.39|17.33|17.36|17.37||17.33|17.22|17.22|17.03|17.12|17.3|17.19|16.75|16.56|16.68|16.98|17.07|16.96|16.96|16.92|16.73|16.86|16.89|16.98|17.03|17.11|17.16|17.16|17.28|17.1|17.26|17.38|17.18|17.24|17.4|17.37|17.39|17.61|17.57|17.73|17.8|17.82|17.81|17.73|17.95|17.97|17.74|17.79|17.79|17.76|17.86|17.58|17.42|17.09|16.97|17.3|17.42|17.57|17.77|17.66|17.65|17.56|16.89|16.97|17.16|||||||17.28|17.49|17.5|17.54|17.58|17.45|17.67|17.62|17.49|17.55|17.64|17.6|17.7|17.63|17.37|17.64|17.9|17.81|17.82|17.72|17.96|18.19|18.75|18.97|18.97|18.52|18.75|18.78|19.11|18.94|18.79|18.99|18.93|18.74|18.53|18.82|18.7|18.69|18.8|18.78|18.71|18.74|18.97|18.82|18.77
07307|101100|/equities/great-wall-mot|SHANGHAICOMP/EMCONSGROWTH||26.35|26.22|25.21|24.4|23.87|23.72|24.01|24.38|24.72|25.28|25.3|25.13|25.48|25.6|25.4|25.98|25.36|25.82|25.8|25.38|24.74|24.75|24.66|25.15||25.01|25.48|25.45|25.08|25.98|25.97|26.4|26.27|26|26.44|26.03|26.9|27.04|27.09|27.4|27.61|27.5|27.71|28.35|26.17|26|26.25|25.92|26.52|26.25||||26.2|26.3|26.32|26.59|24.75|24.52|24.45|25.71|25.49|25.59|25.23|25.68|25.43|25.97|25.2|24.7|24.31|||23.86|23.91|23.8|22.84|22.82|22.9|23.38|23.11|23.35|23.61|23.85|24.03|24.56|24.37|24.1|24.33|23.96|23.73|23.25|23.38|23.89|23.59|23.25|23.92|23.4|22.62|23.49|23.2|22.44|22.06|21.98|21.62|22.08|||||||22.18|21.81|21.43|19.87|20|20.71|20.43|21.04|21.15|21.96|22.3|22.15|22.51|22.4|23.06|23.09|22.8|23.53|23.37|23.41|23.5|23.13|23.24|23|23.64|23.84|24.15|24.65||25.22|25.23|24.56|24.5|24.9|24.9|25.04|25.01|25.42|25.6|25.64|25.95|26.1|26.88|26.3|25.98|26.16|25.98|25.86|26.37|26.51|26.9|27.34|27.76|27.85|27.31|27.99|27.29|27.94|27.94|27.94|27.78|28.12|28|27.69|28.09|29|29.19|29.79|29.69|29.97|29.92|29.98|29.38|30.01|29.79|30.25|30.1|29.78|29.98|29.31|29.67|30.98|29.87|28.88|28.21|28.14|25.58|25.83|25.86|||||||25.67|25.5|25.67|25.87|26.43|26.03|26.79|27.23|27.99|26.72|26.88|27.27|27.75|27.2|26.3|26.55|26.84|26.93|27.26|26.63|26.11|26.53|26.63|25.9|25.6|25.63|25|25.72|25.36|25.89|26.4|26.1|26.62|26.72|27.99|28.72|29.1|29.46|29.73|29.83|29.85|30.22|29.55|29.56|28.17
07308|994560|/equities/great-sun-foods-co-ltd|SHANGHAICOMP||3.08|2.97|2.81|2.87|2.92|3.02|2.99|3.14|3.14|3.07|3.01|3.01|3.07|2.96|2.92|3.06|3.06|3.14|3.16|3.14|3.23|3.22|3.27|3.22||3.27|3.12|3.3|3.41|3.5|3.57|3.6|3.66|3.66|3.77|3.78|3.74|3.83|3.84|3.87|3.91|3.94|3.84|3.91|3.78|3.83|3.89|3.82|3.79|3.79||||3.7|3.69|3.58|3.54|3.49|3.44|3.38|3.42|3.41|3.48|3.28|3.64|4.04|4.15|4.19|4.34|4.24|||4.32|4.3|4.28|4.18|4.15|4.03|4.11|4.08|4.18|4.36|4.29|4.33|4.14|4|3.93|3.94|3.97|3.88|3.83|3.83|3.86|3.81|3.92|3.95|3.93|3.78|4.08|3.97|3.92|3.82|3.7|3.59|3.56|||||||3.48|3.28|3.63|3.77|4.19|4.3|4.42|4.63|4.76|4.85|4.79|4.65|4.52|4.63|4.95|5|5.1|5.26|5.31|5.25|5.28|5.16|5.14|5.05|5.16|5.23|5.23|5.21||5.11|5.08|5.1|4.94|5.01|5.06|5.18|5.2|5.26|5.32|5.36|5.34|5.44|5.46|5.46|5.41|5.57|5.63|5.48|5.47|5.43|5.32|5.39|5.49|5.87|5.34|5.14|5.13|5.13|5.16|5.1|5.08|5.08|5.07|5.07|5.03|5.03|5.05|5.04|5.03|5.01|4.97|4.99|4.96|4.95|4.94|4.87|4.88|4.83|4.7|4.81|4.81|4.86|4.92|4.98|4.96|5.01|4.96|5|4.99|||||||5.1|5.05|5.02|5.06|5.08|5.01|5.12|5.08|5.09|4.99|4.92|4.98|5.05|5.06|5.03|5.03|5.14|5.17|5.23|5.18|5.11|5.15|5.14|5.01|5.06|5.08|5|5.09|5.22|5.13|5.34|5.36|5.35|5.4|5.58|5.88|5.96|6.36|5.78|5.25|5.37|5.33|5.35|5.42|5.3
07309|100342|/equities/greattown|SHANGHAICOMP||3.44|3.53|3.35|3.43|3.46|3.62|3.65|3.75|3.79|3.9|3.87|4.2|4.65|4.37|4.36|4.35|4.24|4.29|4.25|4.16|3.94|3.94|3.79|3.8||3.95|3.84|3.86|4|4.19|4.66|4.66|4.67|4.67|4.67|4.71|4.76|4.74|4.87|4.86|4.63|4.41|4.41|4.26|4.19|3.94|4.05|4.3|4.16|4.21||||3.93|4.28|3.89|3.54|3.64|3.6|3.75|3.85|3.79|3.71|3.47|3.75|3.84|3.97|3.95|4.1|3.73|||3.39|3.3|3.2|3.2|3.06|2.96|3.01|2.96|2.93|2.94|2.95|2.94|2.97|3|2.98|2.99|3.01|2.94|2.9|2.95|2.78|2.79|2.83|2.89|2.86|2.82|2.91|2.82|2.84|2.82|2.85|2.72|2.73|||||||2.72|2.52|2.5|2.53|2.79|2.89|2.89|2.93|3|3.1|3.04|2.95|2.89|2.89|2.9|2.92|2.92|2.94|2.97|2.95|2.95|2.95|2.96|2.98|2.99|2.99|3|2.99||3|3.02|2.98|2.98|3|3.01|3.02|3|3.04|3.03|3.08|3.05|3.06|3.1|3.05|3.04|3.1|3.06|3.05|3.1|3.13|3.08|3.07|3.16|3.17|3.25|3.28|3.24|3.21|3.15|3.15|3.13|3.15|3.18|3.15|3.13|3.18|3.19|3.2|3.21|3.15|3.17|3.23|3.2|3.16|3.09|3.07|3.13|3.18|3.06|3.07|3.04|3.06|3.09|3.07|3.09|3.11|3.12|3.12|3.14|||||||3.18|3.16|3.2|3.19|3.27|3.22|3.23|3.24|3.24|3.33|3.28|3.31|3.31|3.32|3.33|3.37|3.42|3.31|3.4|3.4|3.45|3.65|3.56|3.51|3.43|3.45|3.46|3.5|3.52|3.56|3.61|3.61|3.6|3.62|3.62|3.66|3.62|3.58|3.61|3.67|3.72|3.68|3.66|3.67|3.57
07310|101197|/equities/greattown-b|SHANGHAICOMP||0.192|0.186|0.176|0.175|0.173|0.178|0.178|0.18|0.179|0.176|0.17|0.172|0.175|0.171|0.172|0.174|0.175|0.179|0.179|0.179|0.174|0.174|0.174|0.168||0.173|0.173|0.177|0.188|0.208|0.231|0.236|0.237|0.237|0.237|0.24|0.242|0.245|0.245|0.249|0.256|0.244|0.242|0.239|0.243|0.237|0.238|0.239|0.239|0.241||||0.235|0.247|0.24|0.229|0.229|0.229|0.23|0.229|0.232|0.232|0.225|0.241|0.237|0.243|0.241|0.255|0.25|||0.232|0.233|0.229|0.229|0.227|0.227|0.227|0.227|0.229|0.229|0.23|0.23|0.232|0.228|0.23|0.232|0.234|0.231|0.23|0.232|0.229|0.229|0.23|0.231|0.231|0.232|0.235|0.231|0.232|0.233|0.233|0.231|0.231|||||||0.234|0.228|0.226|0.222|0.228|0.229|0.228|0.232|0.232|0.239|0.232|0.223|0.213|0.212|0.215|0.216|0.212|0.213|0.216|0.215|0.215|0.213|0.214|0.214|0.214|0.216|0.217|0.218||0.218|0.217|0.214|0.213|0.214|0.216|0.218|0.218|0.217|0.215|0.223|0.22|0.219|0.22|0.219|0.22|0.22|0.22|0.22|0.223|0.223|0.223|0.222|0.228|0.229|0.232|0.234|0.232|0.231|0.222|0.222|0.222|0.222|0.22|0.22|0.222|0.227|0.225|0.222|0.223|0.218|0.219|0.22|0.219|0.219|0.215|0.211|0.21|0.212|0.204|0.206|0.208|0.209|0.211|0.211|0.214|0.213|0.213|0.214|0.215|||||||0.224|0.225|0.224|0.226|0.229|0.225|0.226|0.23|0.232|0.242|0.247|0.253|0.253|0.254|0.25|0.256|0.254|0.246|0.253|0.25|0.249|0.265|0.263|0.259|0.251|0.25|0.252|0.264|0.262|0.273|0.28|0.283|0.276|0.279|0.278|0.284|0.278|0.272|0.275|0.287|0.287|0.293|0.295|0.296|0.279
07311|100420|/equities/gree-real-esta|SHANGHAICOMP||5.09|5.09|5.02|5.46|4.96|4.51|4.41|4.71|4.42|4.37|4.25|4.23|4.36|4.28|4.21|4.4|4.46|4.67|4.79|4.79|4.84|4.74|4.91|4.9||4.96|4.84|4.97|5.05|5.02|5.26|5.21|5.34|5.37|5.49|5.53|5.72|5.95|5.89|5.97|6.22|5.86|5.76|5.7|5.69|5.82|5.73|5.66|5.82|5.78||||5.84|5.93|5.73|5.45|5.4|5.39|5.38|5.58|5.57|5.65|5.46|5.57|5.81|5.83|5.96|6.11|6.07|||6.31|6.33|6.31|5.86|5.88|5.85|6.05|6.04|6.09|6.18|6.18|6.22|6.3|6.47|6.37|6.37|6.47|6.39|6.27|6.4|6.28|6.25|6.28|6.43|6.56|6.28|6.49|6.25|6.34|6.26|6.23|6.12|6.19|||||||6.12|5.73|5.5|5.09|5.57|5.82|5.98|6.37|6.59|6.79|6.65|6.45|6.35|6.14|6.74|6.71|6.78|6.94|6.84|6.89|6.77|6.65|6.76|6.82|7.21|7.06|6.98|6.99||7.23|7.38|6.92|7.05|6.95|7.1|7.22|7.18|7.45|7.62|7.74|7.81|7.65|7.8|7.83|7.77|7.92|8.01|7.76|7.81|7.88|7.86|7.48|7.36|7.48|7.82|7.77|7.7|7.72|8.14|7.96|7.97|7.92|7.83|7.81|8.05|7.32|7.32|7.46|7.38|7.17|7.08|7.14|7.15|6.94|7.09|6.76|6.86|6.88|6.75|6.82|6.84|6.73|6.94|7.02|7.14|7.12|7.3|7.37|7.11|||||||7.26|6.94|6.62|6.02|6.14|5.92|6.01|6.09|6.29|6.09|6.09|6.23|6.35|6.16|6.19|6.16|6.25|6.17|6.27|6.19|6.19|6.36|6.52|6.21|6.04|6.11|5.97|6.16|6.07|6.22|6.41|6.46|6.37|6.48|6.57|6.65|6.66|6.7|6.82|7|7.06|6.96|6.88|6.95|6.76
07312|100745|/equities/jinfeng-invest|SHANGHAICOMP||1.46|1.43|1.37|1.35|1.35|1.4|1.4|1.47|1.43|1.42|1.35|1.37|1.4|1.39|1.35|1.44|1.46|1.51|1.54|1.56|1.61|1.63|1.7|1.72||1.75|1.72|1.76|1.82|1.79|1.88|1.89|1.95|1.94|1.99|2.02|2.11|2.23|2.09|2.1|2.17|1.97|1.89|1.88|1.86|1.89|1.84|1.8|1.86|1.84||||1.84|1.92|1.76|1.69|1.69|1.7|1.71|1.73|1.73|1.73|1.65|1.73|1.77|1.83|1.85|1.89|1.86|||1.91|1.93|1.94|1.92|1.94|1.94|2.02|2.01|2.04|2.09|2.09|2.1|2.13|2.15|2.14|2.13|2.2|2.12|2.06|2.08|2.1|2.1|2.13|2.19|2.2|2.16|2.22|2.17|2.19|2.16|2.16|2.1|2.08|||||||2.07|1.98|1.99|1.92|2.04|2.09|2.11|2.27|2.34|2.39|2.35|2.22|2.11|2.1|2.21|2.19|2.22|2.28|2.28|2.26|2.26|2.23|2.24|2.22|2.27|2.27|2.29|2.27||2.3|2.31|2.23|2.2|2.25|2.29|2.29|2.27|2.3|2.34|2.4|2.37|2.37|2.42|2.37|2.38|2.4|2.37|2.36|2.41|2.47|2.47|2.46|2.53|2.55|2.62|2.63|2.58|2.58|2.54|2.54|2.55|2.58|2.59|2.56|2.55|2.57|2.59|2.58|2.58|2.51|2.51|2.52|2.55|2.56|2.56|2.54|2.55|2.52|2.46|2.5|2.49|2.49|2.55|2.56|2.6|2.64|2.62|2.64|2.65|||||||2.74|2.74|2.73|2.74|2.81|2.78|2.78|2.78|2.78|2.81|2.79|2.82|2.8|2.81|2.8|2.82|2.88|2.85|2.93|2.92|2.93|3.07|3.06|3.02|2.86|2.84|2.89|2.95|2.94|3.01|3.07|3.08|3.05|3.06|3.1|3.15|3.14|3.16|3.2|3.29|3.31|3.27|3.23|3.24|3.22
07313|100437|/equities/grinm-material|SHANGHAICOMP||8.87|8.95|8.76|8.9|8.42|8.66|8.63|8.84|8.8|8.9|8.9|8.87|9.13|8.68|8.92|9.4|9.54|9.68|9.78|9.78|9.71|9.79|9.7|9.67||9.11|9.03|9.3|9.38|9.49|9.63|9.65|9.52|9.45|9.41|9.27|9.49|9.75|9.7|9.85|9.69|9.53|9.54|9.62|9.6|9.85|10.05|9.75|9.92|9.87||||9.62|10.69|10.35|9.99|9.97|9.89|10.11|10.27|10.48|10.71|10.38|10.92|10.97|11.24|11.04|11.38|10.98|||11.38|11.32|11.36|11.11|10.97|10.69|11.14|11.17|11.45|11.59|11.63|11.45|11.44|11.31|10.98|11.13|11.07|11.06|10.89|10.8|10.85|10.82|10.99|11.06|10.95|10.4|10.9|10.51|10.43|10.24|10.1|10.02|10.03|||||||10|9.81|8.92|8.32|8.97|9.44|9.6|10.15|10.55|10.81|10.83|10.42|10.28|10.2|10.86|10.97|10.99|11.31|11.37|11.41|11.52|11.32|11.39|11.41|11.87|12.1|12.26|12.34||12.39|12.27|12.02|11.88|12.15|12.09|12.11|12.08|12.23|12.26|12.49|12.66|12.69|12.82|12.8|12.59|12.63|12.72|12.69|13.01|13.03|13|13.08|13.07|13.07|12.86|13.07|12.93|13.14|13.27|13.16|13.09|13.27|13.28|13.3|13.4|13.49|13.04|13.17|13.04|12.66|12.43|12.58|12.54|12.59|12.4|12.17|12.09|11.98|11.79|12.08|12.22|11.87|12.15|12.13|12.35|12.34|12.22|12.12|11.94|||||||12.06|11.9|11.96|12.06|12.24|12.02|12.06|12.2|12.35|12.49|12.37|12.46|12.6|12.7|12.64|12.5|12.79|12.47|12.4|12.21|12.22|12.19|12.06|11.7|11.65|12.04|12.1|12.41|12.42|12.5|12.73|12.78|12.85|12.81|12.73|13|12.97|13.13|13.2|13.27|13.35|13.28|13.39|13.34|13.27
07314|101007|/equities/guangan|SHANGHAICOMP||3.44|3.48|3.41|3.35|3.27|3.34|3.32|3.4|3.48|3.47|3.36|3.29|3.39|3.33|3.37|3.42|3.39|3.48|3.54|3.57|3.68|3.63|3.65|3.58||3.63|3.6|3.73|3.82|3.7|3.86|3.96|4.26|4.44|4.42|4.5|4.25|4.49|4.21|4.17|3.79|3.74|3.78|3.95|4.12|3.92|3.74|3.58|3.49|3.51||||3.43|3.36|3.29|3.25|3.25|3.17|3.15|3.2|3.17|3.23|3.06|3.27|3.33|3.41|3.36|3.41|3.45|||3.33|3.35|3.3|3.3|3.26|3.2|3.3|3.3|3.28|3.33|3.33|3.31|3.34|3.32|3.28|3.32|3.34|3.38|3.27|3.31|3.48|3.36|3.05|3.06|3.01|2.95|3.1|3.06|3.04|2.99|2.96|2.9|2.91|||||||2.85|2.69|2.7|2.66|2.95|3.07|3.14|3.25|3.33|3.41|3.32|3.17|3.07|3.1|3.29|3.33|3.39|3.48|3.54|3.56|3.51|3.49|3.54|3.55|3.61|3.64|3.64|3.61||3.46|3.49|3.48|3.43|3.47|3.5|3.58|3.56|3.59|3.61|3.65|3.69|3.66|3.66|3.63|3.59|3.67|3.61|3.59|3.58|3.58|3.56|3.55|3.55|3.54|3.55|3.58|3.55|3.54|3.54|3.51|3.57|3.46|3.47|3.5|3.46|3.41|3.42|3.4|3.39|3.38|3.4|3.46|3.41|3.46|3.39|3.28|3.24|3.18|3.08|3.18|3.17|3.17|3.25|3.27|3.26|3.34|3.31|3.33|3.38|||||||3.39|3.35|3.37|3.36|3.38|3.35|3.41|3.41|3.42|3.4|3.39|3.41|3.41|3.42|3.41|3.38|3.43|3.43|3.44|3.41|3.4|3.39|3.4|3.38|3.33|3.29|3.3|3.35|3.4|3.41|3.42|3.37|3.41|3.4|3.36|3.48|3.41|3.48|3.53|3.52|3.58|3.61|3.65|3.61|3.57
07315|1052664|/equities/guangdong-champion|SHANGHAICOMP||12.95|13.39|12.17|11.06|10.82|10.63|10.44|11.24|12.49|11.95|12.48|12.29|12.72|11.56|10.51|10.82|10.53|10.72|10.97|10.85|10.7|10.4|11.1|10.09||9.17|8.99|9.21|9.38|9.72|9.89|9.63|9.58|9.55|9.64|9.57|9.77|9.89|9.79|9.9|10.03|9.96|9.94|10.11|9.91|10.1|10.35|10.21|10.41|10.37||||10.1|10.49|10.06|10.11|10.15|9.86|9.69|9.7|9.9|10.07|9.15|10.16|10.65|10.79|10.77|11.04|11.06|||11.5|11.54|11.61|11.38|11.26|10.97|11.45|11.51|11.78|12.01|12.08|11.96|11.8|11.56|11.43|11.54|11.48|11.27|11.31|11.06|11.04|11.1|11.25|11.17|10.95|10.43|11.53|11.29|10.81|10.5|10.42|10.2|10.09|||||||9.33|8.54|8.99|9.2|10.22|10.62|10.6|11.39|11.22|11.94|12.26|11.77|11.93|11.86|13.18|13.4|13.55|13.69|13.82|14.08|13.34|13.19|12.97|12.86|13.16|13.38|13.4|13.78||13.8|13.5|13.46|13.25|13.61|13.55|13.81|13.81|13.94|13.65|13.95|13.9|14.01|14.24|14.04|13.72|12.47|13.45|13.56|14.09|13.75|13.83|14.55|14.55|13.23|14.03|12.75|12.49|12.53|12.82|12.84|12.68|12.76|12.79|12.7|12.77|12.68|12.71|12.78|12.86|12.49|12.34|12.46|12.35|12.38|12.09|11.92|11.83|11.94|11.93|11.99|12.13|12.08|12.26|12.27|12.42|12.25|12.48|12.23|12.07|||||||12.03|11.72|11.82|11.9|11.9|11.73|11.67|11.69|11.76|11.84|11.82|11.86|12.11|11.94|11.76|11.71|11.93|11.77|11.69|11.69|11.67|11.23|10.65|10.28|10.08|10.33|10.45|10.53|10.39|10.54|10.64|10.64|10.61|10.61|10.51|10.68|10.66|10.82|10.95|10.96|10.93|11.07|11.01|10.97|10.99
07316|1024788|/equities/guangdong-dcenti|SHANGHAICOMP||4.14|4.13|3.97|3.98|3.91|4.04|3.99|4.08|4.14|4.14|4.1|4.16|4.23|4|3.89|4.05|4.05|4.17|4.22|4.07|4.09|4.08|4.15|4.06||4.16|3.94|4.19|4.25|4.37|4.56|4.77|4.58|4.44|4.52|4.58|4.6|4.72|4.65|4.76|4.76|4.7|4.73|4.77|4.65|4.85|4.92|4.82|4.88|4.85||||4.7|4.8|4.54|4.53|4.57|4.43|4.41|4.52|4.65|4.75|4.66|5.18|5.68|5.16|5.66|5.56|5.05|||5.18|5.44|5.36|5.26|5.15|5.08|5.34|5.13|5.23|5.37|5.34|5.34|5.41|5.31|5.07|4.95|4.94|4.83|4.84|4.95|4.67|4.6|4.73|4.76|4.78|4.8|5.33|5.01|4.55|4.37|4.32|3.93|3.78|||||||3.61|3.46|3.84|4.25|4.72|5.08|5.16|5.54|5.76|6|5.97|5.83|5.76|5.83|6.27|6.38|6.38|6.56|6.54|6.67|6.74|6.53|6.54|6.5|6.66|6.7|6.67|6.88||6.71|6.6|6.45|6.41|6.57|6.56|6.64|6.65|6.71|6.73|6.77|6.79|6.78|6.85|6.87|6.78|7.05|7.14|7.18|7.27|7.25|7.21|7.37|7.39|7.25|7.2|7.41|7.25|7.46|7.42|7.47|7.53|7.72|7.02|7.17|6.52|6.6|6.75|6.79|6.81|6.73|6.7|6.66|6.53|6.61|6.8|6.18|6.02|5.88|5.72|5.9|5.86|5.94|5.89|5.98|5.96|5.99|5.83|5.91|5.88|||||||5.81|5.67|5.88|5.86|5.76|5.62|5.75|5.87|6.02|5.72|5.73|5.87|6.08|6.05|5.9|5.88|6.16|6.04|6.08|6.05|6.05|6.09|6.05|5.81|5.71|5.89|5.83|5.93|5.96|6.06|6.02|5.83|5.89|5.93|5.9|5.98|6.01|6.13|6.18|6.21|6.26|6.41|6.39|6.57|6.44
07317|102967|/equities/ellington-elec|SHANGHAICOMP||8.61|8.7|8.55|8.03|7.3|7.55|7.75|7.56|7.8|7.69|7.86|7.32|7.61|7.3|7.52|7.72|7.52|7.59|7.7|7.74|7.53|7.33|7.36|7.31||7|6.91|7|7.05|7.23|7.28|7.16|7.1|7.09|7.2|7.11|7.18|7.28|7.32|7.28|7.26|7.19|7.12|7.17|7.17|7.22|7.27|7.19|7.34|7.37||||7.24|7.03|6.9|6.8|6.82|6.59|6.57|6.6|6.66|6.71|6.27|6.62|6.72|6.71|6.67|6.93|6.76|||6.95|7.08|7.17|7.01|7.1|6.74|7.05|7.06|7.29|7.33|7.33|7.24|7.24|7.14|6.97|7.07|7.04|7|6.96|6.79|6.9|6.9|6.97|6.97|6.88|6.57|7.04|6.73|6.65|6.5|6.36|6.36|6.33|||||||6.27|5.74|5.61|5.35|5.86|6.19|6.26|6.52|6.74|6.96|6.99|6.7|6.57|6.57|7.08|7.15|7.26|7.45|7.54|7.47|7.6|7.46|7.57|7.54|7.78|7.91|7.99|8.12||8.15|7.84|7.75|7.63|7.77|7.72|7.82|7.82|7.9|7.8|7.95|8.03|8.07|8.07|8.12|7.98|7.92|7.92|7.92|8.19|8.22|8.18|8.36|8.31|8.23|8.11|8.28|8.13|8.19|8.39|8.38|8.29|8.36|8.38|8.25|8.22|8.19|8.28|8.23|8.23|8.08|7.83|7.94|8|8.15|7.76|7.53|7.45|7.37|7.32|7.54|7.75|7.81|7.92|7.97|8.06|7.97|7.96|7.9|7.88|||||||7.83|7.54|7.57|7.66|7.72|7.55|7.54|7.58|7.67|7.71|7.74|7.8|7.91|7.91|7.88|7.86|8|7.86|7.79|7.7|7.71|7.63|7.45|7.3|7.19|7.35|7.33|7.5|7.39|7.45|7.57|7.47|7.55|7.66|7.58|7.77|7.84|8.03|8.01|8.04|7.86|7.94|7.81|7.73|7.74
07318|1052669|/equities/guangdong-gensho-logistics|SHANGHAICOMP||9.33|9.37|8.95|9.18|9.01|9.33|9.16|9.55|9.67|9.48|9.44|9.49|9.79|9.31|9.13|9.6|9.71|10.08|9.96|9.84|10.33|10|10.15|9.86||10.03|9.12|9.84|9.97|10.57|11.13|11|11.21|11.14|11.29|11.16|11.33|11.79|11.78|12.02|11.77|11.66|11.36|11.42|11.11|11.47|11.75|11.83|12.17|11.72||||11.28|11.32|11.01|11.33|10.9|10.66|10.43|10.67|11.05|12.05|12.7|14.11|15.68|14.25|12.95|13.87|12.61|||13.42|13.85|13.39|13.35|13.8|13.98|12.71|13.86|12.6|12.7|12.5|12.11|12.15|11.78|11.61|11.47|11.48|11.01|10.83|10.8|10.84|10.67|11.21|11.68|11.7|11.51|12.14|11.64|11.25|10.7|10.2|9.74|9.68|||||||8.8|8.26|9.18|10.2|11.33|12.28|12.72|13.45|14|15.19|16.88|15.74|14.42|14.63|16.25|16.16|16.53|16.76|16.97|16.62|16.76|16.59|16.77|16.3|16.61|16.99|16.72|16.79||16.15|15.59|15.39|15.68|15.6|16.19|16.49|16.4|16.65|18.48|16.91|16.95|16.84|16.7|16.4|16.38|17.21|17.29|17.02|17.39|17.04|16.95|17.33|17.19|16.99|16.89|16.85|16.77|16.8|17.08|16.74|16.49|16.71|16.71|16.89|16.64|16.39|16.53|16.43|16.22|16.17|16.19|16.32|15.95|15.85|16.06|15.94|15.96|15.57|14.65|15.16|15|15.09|15.47|15.34|14.9|15.16|15.02|15.04|15.01|||||||15.96|15.38|15.36|15.36|15.38|15.34|15.43|15.57|15.62|15.46|15.51|15.59|15.69|15.71|15.57|15.68|15.74|15.62|15.76|15.53|15.22|15.49|15.15|14.56|14.13|14.41|14.57|14.7|15.09|15.32|15.05|14.57|14.8|14.63|14.56|14.79|14.48|14.78|14.63|14.69|14.97|15.15|15.15|15.14|15.26
07319|100614|/equities/guanhao|SHANGHAICOMP||2.75|2.76|2.65|2.64|2.61|2.67|2.67|2.74|2.77|2.75|2.65|2.65|2.67|2.64|2.62|2.71|2.71|2.78|2.77|2.77|2.81|2.83|2.86|2.84||2.89|2.78|2.86|2.9|2.92|2.99|2.93|2.95|2.95|2.98|2.98|2.98|3.04|3.09|3.09|3.09|3.07|3.06|3.09|3.02|3.06|3.08|3.08|3.08|3.1||||3.05|3|2.96|2.98|2.95|2.87|2.87|2.79|2.75|2.78|2.65|2.75|2.85|2.92|2.9|2.97|2.88|||2.95|2.96|2.93|2.9|2.88|2.79|2.89|2.89|2.94|3|3|2.96|2.97|2.93|2.89|2.91|2.91|2.89|2.82|2.81|2.84|2.8|2.89|2.92|2.91|2.86|2.97|2.95|2.96|2.97|2.85|2.78|2.78|||||||2.73|2.52|2.5|2.41|2.68|2.79|2.89|3.03|3.12|3.22|3.18|3.02|2.98|2.98|3.13|3.15|3.22|3.29|3.36|3.38|3.4|3.38|3.4|3.4|3.46|3.5|3.49|3.49||3.46|3.42|3.34|3.33|3.39|3.42|3.46|3.43|3.46|3.49|3.54|3.57|3.54|3.53|3.48|3.43|3.49|3.52|3.48|3.51|3.53|3.52|3.54|3.58|3.54|3.58|3.61|3.58|3.6|3.56|3.54|3.55|3.56|3.58|3.6|3.57|3.54|3.54|3.57|3.58|3.55|3.58|3.62|3.6|3.58|3.56|3.47|3.51|3.48|3.34|3.41|3.43|3.47|3.52|3.49|3.46|3.55|3.49|3.53|3.53|||||||3.61|3.55|3.53|3.56|3.59|3.59|3.59|3.59|3.6|3.6|3.52|3.52|3.55|3.53|3.44|3.48|3.52|3.53|3.56|3.49|3.39|3.42|3.46|3.46|3.37|3.39|3.42|3.49|3.5|3.51|3.6|3.57|3.61|3.6|3.54|3.55|3.54|3.54|3.57|3.59|3.63|3.64|3.66|3.66|3.5
07320|100796|/equities/dongyangguang|SHANGHAICOMP||6.85|6.97|6.73|6.88|6.74|6.93|6.82|6.95|6.97|7.05|7.04|7.02|7.14|7.15|7.17|7.34|7.41|7.52|7.65|7.55|7.79|7.72|8.07|8.16||8.04|8.15|8.2|8.34|8.22|8.37|8.55|8.56|8.49|8.68|8.62|8.79|8.93|9.09|9.08|9.06|8.81|8.88|8.89|8.96|8.98|9.03|8.92|9.13|9.08||||8.85|9.01|8.9|8.44|8.39|8.42|8.57|8.86|8.96|8.77|8.72|8.96|8.97|9.07|8.99|9.02|8.77|||8.9|8.8|8.69|8.79|8.67|8.59|8.71|8.46|8.68|8.78|8.76|8.53|8.26|7.9|7.68|7.69|7.69|7.7|7.61|7.51|7.62|7.67|7.5|7.43|7.49|7.49|7.25|7.34|7.21|7.16|7.29|7.35|7.52|||||||7.88|7.47|6.95|6.52|6.19|6.26|6.19|6.18|6.39|6.49|6.59|6.54|6.51|6.5|6.6|6.61|6.61|6.74|6.72|6.8|6.78|6.64|6.67|6.74|6.85|6.97|7.01|7.05||7.33|7.01|6.73|6.56|6.63|6.73|6.66|6.72|6.81|6.72|6.77|6.79|6.76|6.77|6.77|6.67|6.63|6.71|6.71|6.78|6.64|6.65|6.75|6.73|6.69|6.71|6.75|6.71|6.77|6.8|6.74|6.67|6.76|6.74|6.75|6.8|6.66|6.66|6.68|6.76|6.82|6.95|7.02|7.12|7.03|6.58|6.38|6.23|6.11|6.12|6.24|6.24|6.35|6.32|6.41|6.65|6.6|6.5|6.56|6.53|||||||6.64|6.58|6.5|6.54|6.68|6.56|6.6|6.68|6.71|6.62|6.65|6.68|6.72|6.74|6.55|6.55|6.62|6.7|6.75|6.75|6.8|7.03|7.03|6.77|6.42|6.49|6.56|6.67|6.74|6.74|6.79|6.76|6.86|6.98|6.98|7.07|7.12|7.19|7.19|7.24|7.19|7.2|7.2|7.14|7.03
07321|1057309|/equities/guangdong-hotata-a|SHANGHAICOMP||14.05|13.83|13.83|13.94|13.6|13.26|13.08|13.26|13.1|13.03|12.59|12.85|12.94|12.73|12.51|12.83|12.81|13.14|13.19|13.16|13.31|13.3|13.69|13.41||13.44|13.1|13.5|14.05|13.96|14.29|14.19|14.33|14.42|14.66|14.59|14.69|15.16|15.43|15.58|15.52|15.59|15.22|15.2|14.93|14.94|15.02|14.64|15.13|15.29||||14.81|14.98|14.3|14.2|14.34|14.5|15.11|13.74|13.87|13.9|13.11|13.69|14.62|14.37|14.4|14.82|14.68|||15.16|14.73|14.72|14.44|14.42|14.16|14.76|14.79|14.66|15.01|15.52|14.11|14.26|14.11|14.06|14.11|14.21|13.82|13.6|13.61|13.67|13.75|13.82|13.69|13.62|13.42|14.2|13.93|14|13.67|13.68|13.65|13.58|||||||13.01|11.9|11.89|11.86|13.18|13.87|13.98|14.5|15.18|15.45|15.22|14.27|13.92|14.2|15.65|15.88|15.95|16.2|16.5|16.07|16.14|15.92|15.4|15.38|15.79|16.04|15.28|15.47||15.48|15.53|15.05|14.86|15.15|15.28|15.41|15.11|15.25|15.29|15.52|15.48|15.36|15.66|15.41|15.53|15.85|15.84|15.73|15.98|16.14|16.29|16.25|16.25|16.29|16.26|16.48|15.98|16.16|16.18|15.95|15.84|15.95|15.5|15.51|15.47|15.72|15.75|15.7|15.55|15.17|14.73|14.67|14.9|15.8|15.5|15.2|15.21|15.02|14.5|14.88|14.99|15.05|15.43|15.42|15.27|15.48|15.4|15.55|15.82|||||||15.95|15.95|15.73|15.94|15.95|15.7|15.91|16.16|16.23|15.95|15.6|15.75|16.03|16.17|16.13|16.06|16.27|16.61|17.03|16.53|16.56|16.53|16.84|16.34|15.7|15.85|14.41|14.94|14.77|14.84|15.24|15.05|15.05|14.83|14.8|15.23|15.13|15.25|15.35|15.65|15.89|15.78|15.87|16.02|15.96
07322|1141914|/equities/guangdong-jia-yuan-tech-co-ltd|SHANGHAICOMP||9.9|10|9.45|9.51|9.46|9.74|9.7|10.16|10.06|9.98|9.75|9.78|10.1|9.54|9.65|10.12|10.35|10.56|10.86|10.82|10.8|10.68|10.78|11.03||11.04|11.08|11.5|11.65|11.92|12.31|12.22|12.19|12.05|12.21|12.27|12.62|13.1|12.54|12.86|14.47|14.24|14.21|14.25|14.28|14.89|15.3|14.75|15.04|14.89||||14.5|15.1|14.36|14.19|13.83|13.89|14|13.92|14.32|14.47|13.9|14.73|15.36|16.06|16.3|17.09|14.74|||15.4|15.7|15.32|14.8|14.65|14.58|15.25|15.05|15.73|16.38|16.75|16.53|16.8|16.4|16.3|16.5|16.63|16.76|15.62|15.62|16.01|15.92|16.42|16.72|16.7|16.23|17|16.61|16.51|16.2|16.19|16.04|16.2|||||||16.68|15.99|15.44|14.06|15.47|16.65|16.8|17.44|18.55|19.17|19.16|18.64|18.72|18.7|19.65|19.45|19.13|19.8|19.6|19.79|19.94|19.06|18.5|18.38|18.82|19.15|19.55|19.67||20.28|20.16|18.74|18.93|19.33|19.25|19.08|18.89|19.22|19.09|19.66|19.71|19.31|19.77|20.19|20.2|20.18|19.98|19.54|19.99|20.13|20.32|20.58|20.53|20.28|20.56|20.98|20.78|21.28|21.63|21.55|21.37|21.84|21.57|21.47|21.49|21.44|21.35|21.32|21.43|20.54|20|20.32|20.3|20.56|20|19.05|19.3|19.37|19.5|20.21|19.6|19.76|20.23|20.22|20.91|21.03|20.23|20.21|20.15|||||||20.5|20.62|20.12|20.64|21.14|20.27|20.55|20.76|20.95|20.76|20.77|21.22|21.58|21.61|21.35|21.17|21.76|21.4|21.33|20.99|21.01|21.35|21.09|20.38|20.62|20.87|20.96|21.66|21.85|21.86|22.43|22.3|22.36|22.7|23.52|24.27|24.12|24.19|24.5|24.67|24.76|24.52|24.5|24.7|24.26
07323|1008684|/equities/guangdong-liantai-environmental|SHANGHAICOMP||3.19|3.2|3.08|3.13|3.13|3.21|3.16|3.29|3.25|3.2|3.12|3.1|3.19|3.13|3.08|3.22|3.21|3.29|3.31|3.26|3.26|3.31|3.37|3.3||3.31|3.15|3.39|3.45|3.53|3.68|3.68|3.68|3.63|3.68|3.71|3.73|3.85|3.84|3.97|4.04|4|3.96|4.01|4|4.09|4.12|4.04|4.1|4.19||||4.39|4.47|4.39|4.37|4.3|4.19|4.15|4.22|4.21|4.28|4|4.33|4.58|4.66|4.6|4.69|4.63|||4.79|4.72|4.69|4.59|4.48|4.41|4.53|4.49|4.61|4.69|4.71|4.62|4.64|4.55|4.47|4.45|4.45|4.38|4.32|4.29|4.29|4.25|4.42|4.45|4.43|4.31|4.66|4.54|4.47|4.36|4.27|4.2|4.18|||||||4.05|3.72|3.98|4|4.44|4.7|4.89|5.12|5.24|5.42|5.29|5.06|4.97|5.03|5.38|5.5|5.63|5.7|5.71|5.81|5.73|5.67|5.69|5.63|5.72|5.8|5.73|5.68||5.52|5.51|5.48|5.46|5.51|5.57|5.66|5.55|5.57|5.63|5.69|5.71|5.64|5.65|5.6|5.54|5.61|5.72|5.62|5.69|5.68|5.62|5.64|5.68|5.64|5.65|5.65|5.66|5.62|5.65|5.61|5.58|5.59|5.59|5.61|5.56|5.53|5.54|5.57|5.57|5.53|5.52|5.56|5.54|5.51|5.48|5.42|5.42|5.31|5.18|5.3|5.35|5.42|5.51|5.49|5.46|5.51|5.5|5.54|5.56|||||||5.64|5.58|5.57|5.56|5.57|5.54|5.55|5.62|5.63|5.63|5.55|5.55|5.53|5.53|5.51|5.53|5.68|5.59|5.66|5.6|5.6|5.7|5.89|5.89|5.85|5.76|5.86|5.78|5.85|5.8|5.74|5.75|5.75|5.76|5.67|5.84|5.76|5.78|5.75|5.8|5.84|5.84|5.83|5.84|5.81
07324|1159376|/equities/guangdong-marubi-biotechnology-co|SHANGHAICOMP||25.59|25.74|25.84|25.49|25.18|25.78|25.5|26.63|26.94|27.58|27.53|28.44|29.06|28.32|27.74|28.45|28.45|28.8|30|29.62|29.7|29.86|30.05|30.02||29.46|29.43|29.79|29.99|29.54|30.05|30.5|30.48|30.73|30.88|30.77|30.99|31.81|32.12|32.21|31.69|32.19|31.86|31.96|30.95|31.13|31.61|31.6|32.21|31.83||||30.33|29.88|28.29|27.94|28.36|29.45|28.12|27.61|27.84|27.81|27.06|27.6|27.49|28.09|27.72|28.1|27.56|||28.68|28.9|29.47|29.2|28.93|29.4|29.38|29.55|30.22|30.47|30.63|30.17|30.43|30.96|30.8|31.1|31.68|31.12|30.47|30.47|31.34|31.66|32.23|31.57|31.8|29.99|30.82|30.2|30.32|30.66|30.55|30.22|30|||||||28.98|29.2|28.24|25.9|27.64|29.43|29.59|26.9|27.85|28.9|29.66|30.36|30.93|28.12|28.97|28.56|28.63|29.09|29.75|29.27|28.9|28.73|28.33|27.92|27.44|27.5|27.95|26.74||25.27|24.74|24.14|24.19|24.48|24.17|24.48|24.14|24.45|24.43|24.75|24.98|24.9|25.45|25.55|24.93|25.38|25.56|25.52|25.6|26.3|26.5|26.55|26.44|26.21|26.53|26.7|26.33|26.64|26.63|26.75|26.73|27.25|27.25|25.87|26.04|26.13|26.27|26.2|26.75|26.34|26.72|27.81|26.4|24.68|24.33|23.4|23.3|24.06|23.07|23.62|23.75|23.73|24.52|24.59|24.75|24.97|25.36|24.83|24.84|||||||24.72|25.03|24.3|24.79|26.61|26.24|26.61|26.86|27.44|27.56|26.5|27.2|27.31|27.84|26.89|28.02|28.88|28.91|27.72|27.05|26.71|26.98|26.51|26.2|26.74|27.41|27.02|27.44|27.34|28.62|28.45|28.35|28.14|28.23|28.33|28.82|28.68|28.96|29.3|29.55|29.88|29.56|29.7|30.28|30.08
07325|100961|/equities/meiyan-jixiang|SHANGHAICOMP||1.68|1.68|1.62|1.64|1.62|1.66|1.65|1.69|1.7|1.67|1.62|1.59|1.63|1.6|1.63|1.64|1.67|1.77|1.81|1.8|1.85|1.8|1.83|1.82||1.84|1.88|2.09|2.16|2.17|2.27|2.31|2.48|2.45|2.23|2.19|2.16|2.21|2.2|2.25|2.26|2.24|2.24|2.29|2.32|2.28|2.27|2.24|2.25|2.28||||2.21|2.25|2.19|2.17|2.15|2.13|2.16|2.19|2.19|2.24|2.17|2.32|2.4|2.43|2.45|2.46|2.5|||2.42|2.41|2.4|2.38|2.36|2.34|2.4|2.4|2.45|2.42|2.44|2.43|2.45|2.46|2.46|2.53|2.46|2.5|2.27|2.27|2.27|2.25|2.28|2.3|2.3|2.24|2.32|2.28|2.29|2.27|2.25|2.23|2.22|||||||2.21|2.11|2.11|2.03|2.18|2.24|2.28|2.35|2.37|2.43|2.42|2.36|2.32|2.31|2.41|2.42|2.46|2.49|2.5|2.51|2.51|2.48|2.5|2.49|2.52|2.55|2.57|2.57||2.55|2.54|2.51|2.51|2.52|2.54|2.57|2.54|2.56|2.58|2.61|2.63|2.61|2.61|2.6|2.57|2.6|2.6|2.6|2.62|2.63|2.6|2.62|2.64|2.64|2.64|2.67|2.66|2.68|2.67|2.66|2.66|2.67|2.67|2.67|2.66|2.66|2.67|2.64|2.64|2.62|2.6|2.62|2.61|2.62|2.63|2.62|2.6|2.57|2.51|2.58|2.6|2.6|2.63|2.64|2.64|2.66|2.64|2.65|2.66|||||||2.67|2.66|2.66|2.67|2.69|2.66|2.68|2.71|2.71|2.73|2.7|2.7|2.71|2.71|2.69|2.68|2.72|2.72|2.74|2.71|2.7|2.72|2.71|2.69|2.67|2.68|2.68|2.77|2.77|2.77|2.78|2.77|2.78|2.78|2.77|2.82|2.81|2.83|2.83|2.85|2.88|2.86|2.87|2.86|2.83
07326|100579|/equities/gd-mingzhu|SHANGHAICOMP||3.6|3.74|3.68|3.8|3.84|3.91|3.9|3.95|3.98|3.99|3.99|3.98|3.93|3.82|3.81|3.93|4.02|4.05|4.06|4.07|4.07|4.06|4.07|4.07||4.07|4.02|4.1|4.07|4.06|4.08|4.08|4.1|4.09|4.12|4.13|4.13|4.22|4.21|4.26|4.25|4.23|4.17|4.2|4.18|4.25|4.28|4.24|4.27|4.2||||4.14|4.25|4.24|4.29|4.47|4.53|4.7|4.27|4.23|4.26|4.07|4.27|4.38|4.37|4.3|4.35|4.33|||4.38|4.29|4.22|4.19|4.14|4.1|4.15|4.18|4.26|4.31|4.3|4.31|4.18|4.15|4.11|4.09|4.13|4.13|4.09|4.07|4.01|3.99|4.02|4.04|4.03|4.01|4.14|4.11|4.13|4.1|4.06|3.99|3.99|||||||3.83|3.57|3.67|3.66|4|4.1|4.17|4.38|4.51|4.53|4.44|4.29|4.14|4.19|4.47|4.51|4.62|4.64|4.67|4.65|4.65|4.65|4.65|4.64|4.71|4.72|4.68|4.64||4.52|4.51|4.46|4.43|4.43|4.47|4.52|4.48|4.52|4.52|4.59|4.61|4.58|4.6|4.54|4.51|4.58|4.58|4.57|4.61|4.58|4.54|4.56|4.63|4.63|4.68|4.7|4.69|4.71|4.71|4.71|4.69|4.71|4.68|4.67|4.64|4.62|4.64|4.64|4.65|4.62|4.62|4.62|4.54|4.5|4.48|4.4|4.41|4.37|4.35|4.42|4.44|4.48|4.54|4.58|4.62|4.66|4.61|4.64|4.62|||||||4.68|4.68|4.67|4.71|4.7|4.68|4.65|4.6|4.61|4.6|4.56|4.57|4.59|4.57|4.5|4.44|4.51|4.53|4.62|4.47|4.46|4.52|4.63|4.56|4.71|4.68|4.77|4.8|4.73|4.72|4.76|4.7|4.73|4.77|4.76|4.82|4.85|4.86|4.86|4.92|4.95|4.97|5.01|4.94|4.87
07327|100732|/equities/rongtai|SHANGHAICOMP||2.88|2.93|2.8|2.87|2.89|3.08|3.05|3.2|3.18|3.19|3.14|3.17|3.35|3.17|3.14|3.41|3.46|3.78|3.74|3.87|3.86||4.04|4.06||3.93|3.74|3.56|3.54|3.72|3.92|3.88|3.86|3.81|3.82|3.93|3.79|3.98|3.99|3.8|3.62|3.52|3.59|3.42|3.43|3.61|3.8|3.89|3.83|4.04||||4.24|4.23|4.29|4.12|4.07|4.19|3.99|4|4.09|4.09|4.3|4.53|4.77|4.68|4.52|4.75|4.69|||4.92|4.92|4.84|4.8|4.81|4.58|4.7|4.63|4.87|4.64|4.42|4.36|4.15|4.3|4.18|4.1|4.32|4.2|4.31|4.24|4.04|3.85|3.88|3.85|3.68|3.5|3.58|3.41|3.46|3.4|3.24|3.33|3.17|||||||3.02|2.88|2.75|2.79|2.94|3.09|3.25|3.42|3.39|3.38|3.22|3.23|3.22|3.31|3.48|3.5|3.55|3.55|3.44|3.44|3.57|3.6|3.53|3.7|3.89|3.7|3.52|3.35||3.19||3.04|2.8975|2.8263|2.6917|2.7946|2.85|3.0004|2.8579|3.0083|3.1667|3.3329|3.5071|3.3408|3.42|3.3567|3.5308|3.7129|3.7683|3.705|3.8871|3.7525|3.5704|3.5467|3.3804|3.2775|3.1192|2.9688|3.1271|3.2933|3.4675|3.5388|3.7288|3.8158|4.0138|3.8238|3.6417|3.6417|3.4675|3.3171|3.4754|3.3092|3.4833|3.6654|3.8554|3.6733|3.4992|3.3329|3.5071|3.6892|3.8871|4.0138|4.2275|4.4492|4.6867|4.4808|4.3383|4.1325|4.0771|||||||3.8792|3.6971|3.6496|3.8396|4.0454|4.2592|4.0533|3.8792|3.7446|3.9425|3.7525|3.5704|3.4279|3.2617|3.1983|3.0479|2.9054|3.0558|3.0163|2.8738|2.7392|2.7788|2.6442|2.5333|2.6679|2.5413|2.4225|2.3592|2.3671|2.4463|2.3275|2.2246|2.2879|2.2642|2.1533|2.1692|2.1771|2.0742|1.995|1.9792|1.9871|2.0346|1.995|1.9396|2.0425
07328|955765|/equities/guangdong-sitong-group-co-ltd|SHANGHAICOMP||5.35|5.56|5.71|5.93|5.9|5.92|5.88|6.42|6.41|6.43|6.08|5.97|5.98|5.87|5.77|5.82|6.02|6.22|6.2|6|5.99|5.98|5.98|5.91||5.64|5.58|5.83|5.3|5.12|5.1|5.04|5.12|5.2|5.1|5.18|5.4|5.84|5.85|6.07|6.3|6.3|6.36|6.32|6.22|6.22|6.66|6.69|6.08|6.04||||6.18|6.15|6.39|6.49|6.42|6.61|6.19|5.63|5.55|5.5|5|5.1|5.67|5.73|5.5|5.77|5.64|||5.98|5.96|5.72|5.68|5.81|5.63|5.57|5.45|5.52|5.65|5.52|5.43|5.7|5.5|5|4.95|4.98|4.83|4.66|4.7|4.62|4.51|4.59|4.65|4.69|4.64|5.15|4.87|4.71|4.48|4.28|4.09|4.01|||||||3.87|3.66|4.07|4.52|5.02|5.39|5.48|5.9|6.16|6.57|6.47|6.28|6.16|6.32|6.73|6.82|6.87|7.02|7.12|7|7.19|7.06|7.15|7.04|7.18|7.29|7.18|7.36||7.2|7.04|7.07|7|7.06|7.18|7.35|7.24|7.27|7.23|7.35|7.28|7.23|7.29|7.21|7.1|7.41|7.43|7.35|7.44|7.41|7.29|7.28|7.42|7.44|7.92|8.8|9.78|9.76|8.87|8.06|7.33|6.66|6.64|6.74|6.45|6.44|6.45|6.48|6.55|6.53|6.59|6.59|6.52|6.54|6.48|6.37|6.35|6.15|5.86|6.04|6.06|6.1|6.16|6.07|6.04|6.16|6.13|6.15|6.26|||||||6.32|6.2|6.22|6.27|6.41|6.32|6.39|6.35|6.38|6.14|6.15|6.22|6.31|6.27|6.43|6.61|6.59|6.64|6.76|6.53|6.51|6.57|6.54|6.33|6.26|6.35|6.42|6.48|6.49|6.52|6.51|6.35|6.38|6.39|6.28|6.39|6.36|6.33|6.33|6.53|6.86|6.74|6.65|6.7|6.53
07329|994553|/equities/guangdong-songfa-ceramics-co-ltd|SHANGHAICOMP||12.41|12.08|12.1|12.63|12.3|12.62|12.31|12.8|13.19|13.42|13.61|13.42|13.43|13.13|13.38|14|14.95|13.83|14.05|12.77|11.61|11.78|12.13|11.98||11.58|11.33|12.4|12.85|13.3|13.6|13.75|13.9|13.64|14.07|13.94|14.03|14.47|14.4|14.49|14.59|14.87|14.54|14.59|14.24|14.57|15.06|14.84|15.04|15.13||||15.13|15.12|14.44|14.07|14.48|14|13.6|13.23|13.63|13.67|13.66|15.18|16.87|17.22|16.87|17.19|16.88|||18.29|18.7|18.56|18.69|18.08|17.81|18.32|18.42|18.78|19.28|19.28|19.23|19.66|19.49|19.3|19.42|19.45|19.28|19.34|19.19|18.96|18.83|19.11|19.01|18.29|17.49|18.84|18.75|18.98|17.25|16.89|15.84|15.65|||||||14.88|14.19|15.77|15.63|17.33|16.75|17.3|18.54|19.3|19.02|19.86|20.12|20.51|19.46|19.24|19.7|19.05|18.93|19.44|19.2|20.96|20.89|18.99|17.26|17.54|17.81|17.45|17.62||17.28|16.77|16.48|16.33|16.44|16.63|17.13|16.93|17.2|16.79|17.1|17.17|17.59|17.17|16.34|16.04|16.61|16.73|16.61|16.88|16.65|16.88|16.99|17.16|17.05|17|17.12|17.02|17.37|17.33|16.98|16.93|16.92|16.55|16.31|15.92|16.41|16.4|16.85|17.08|16.95|16.89|17.2|17.15|17.27|16.87|16.44|16.93|16.52|15.77|16.31|16.64|16.59|16.88|16.76|17.03|17.45|17.93|18.13|18.48|||||||18.7|19.05|19.17|19.16|19.64|19.3|19.4|19.64|20.11|20.05|20.56|21.1|21.29|21.27|21.31|21.14|21.29|21.35|21.36|20.42|20.51|20.95|20.13|19.08|19.29|19.65|19.82|20.29|20.11|20.15|20.78|20.3|20.85|21.17|21.74|22.63|21.8|21.89|21.49|20.75|21.14|21.01|21|21.18|21.58
07330|1162097|/equities/guangdong-songyang-recycle|SHANGHAICOMP||17.97|18.39|18.26|18.13|18.44|19.11|19.11|19.86|19.84|19.98|19.12|19.58|19.03|17.3|17.23|15.66|16.7|18.41|18.37|19.36|19.21|17.46|15.87|17.63||19.59|21.77|24.19|26.88|29.87|33.19|30.49|33.88|33.89|37.66|38.7|41.19|43.09|43|41.53|44.1|43.18|42.72|42.46|41.82|43.16|41.3|41.53|40.72|37.63||||37.9|38.17|38.2|36.95|37.28|35.12|36|36.04|36.35|36.7|35.72|39.69|41.6|40.8|41.46|41.98|43.38|||43.18|41.93|42.61|41.13|42.06|40.83|43.01|45.12|45.35|45.04|44.3|44.55|43.2|42.28|41.57|41.6|42.62|41.12|41.88|41.91|42.12|42.79|38.9|36.25|37.12|36.2|37.45|37.41|36.28|35.53|34.99|34.97|36.2|||||||36.68|34.13|34.36|33.4|35|34.41|35|35.43|35.79|38|35.5|34.7|35.06|35|35.66|32.42|32.2|33.45|34.37|33.35|33.06|33.3|34|35.11|35.6|34.83|34.39|34.38||33.83|31.49|32.48|33.62|35.15|34.87|37.76|37.72|37.9|38.04|39.9|40.69|39.79|39.75|40.65|40|40.88|41.4|42.59|43|42.66|43.05|43.03|42.45|41.91|38.1|38.09|38.15|38.5|37.21|36.1|36.09|36.06|37.56|37.25|38.5|39.26|39.5|39.5|37.51|37.5|35.5|36.59|38.5|37.99|37.62|34.2|34.76|34.23|34.48|34.09|33.27|36.3|35.3|33.47|30.43|30.67|28.58|28.54|27.1|||||||24.64|22.4|21.91|22.25|21.85|22.62|22.6|21.5|21.92|20.75|20.14|20.69|20.7|19.88|20.08|19.72|20.12|19.98|20|20.35|20.24|20.02|20.39|18.68|19.4|20.02|20.42|20.5|20.46|21.09|20.89|20.54|20.64|20.72|21.28|21.67|20.45|20.65|20.68|21.23|20.9|20.81|21.54|20.97|20.3
07331|994558|/equities/guangdong-super-telecom-co-ltd|SHANGHAICOMP||28|28.71|28.1|28.5|28.16|29.71|28.25|28.65|29.15|28.73|26.51|25.81|26.52|24.7|25.46|26.16|26.55|27.74|28.24|27.51|28.53|26.38|25.86|25.85||26.56|26.58|26.5|27.02|27.69|28.77|27.89|29.09|28.79|29.56|30|30|30.77|30.83|31.92|32|30.35|30.28|30.5|30.01|30.72|30.78|30.97|31.9|32||||32.55|33.07|31.27|29.82|29.37|28.67|28.54|28.42|29.11|29.1|27.51|29.58|31.46|31.1|30.92|32.04|32.69|||31.74|33.33|33.2|32.73|33.63|33.29|32.9|35.34|38.33|39.5|41.83|38.03|36.61|36.97|35.85|36.77|34.75|35.61|35.68|35.16|37|37.37|38.33|38.94|38.65|36.5|36.36|35.16|35.16|34.4|31.66|32.31|30.43|||||||27.66|25.25|26.58|25.5|27.15|28.4|28.63|30|30.84|32.36|31.99|31.23|31.63|30.3|33.39|34.7|34.27|35.61|35.61|35.72|37.29|34.68|35.02|34.71|35.31|36.5|37|37.9||37.71|35.48|36.88|36.4|37.99|37.93|37.95|37.63|36.09|35.83|37.32|38.3|37.34|37.85|38.05|37.39|37.82|36.65|36.45|37.5|34.65|33.74|33.79|33.3|33.58|34.88|37.8|39.21|37.59|38.67|37.2|37.36|37.55|39.05|38.07|38.39|39.15|39.39|40.7|38.55|36.29|34.4|35.85|32.59|33.18|34.61|34.61|35.16|32.84|30.12|33.47|37.15|37.18|37.01|35.51|36.45|36.8|36.99|35.52|32.29|||||||29.9|28.89|28.86|30|28.83|28.03|28.41|27.25|28.65|28.1|26.42|25.08|25.63|26.1|25.59|25.44|25.36|25.91|26.52|26.14|25.71|23.37|22.35|21.28|21.35|22.37|22.04|23.15|22.44|22.21|23.15|22.53|23.2|24.17|23.64|23.9|23.85|24.67|24.5|24.44|23.83|24.21|24.28|24.44|24.5
07332|1052668|/equities/guangdong-tianan-new-material|SHANGHAICOMP||6.35|6.44|6.33|6.27|5.92|6.09|6.05|6.08|6.13|6.23|6.21|6.36|6.19|6.01|5.81|6.16|6.13|6.5|6.43|6.32|6.71|6.77|7.14|7.34||7.64|11.28|10.88|10.67|10.45|10.56|10.46|10.12|10.06|9.9|9.99|10.04|10.25|9.99|10.41|9.94|9.99|9.86|9.83|9.72|9.92|10|9.81|9.85|9.72||||9.36|9.49|9.14|9.06|8.87|8.75|8.57|9.06|9.25|9.56|8.69|9.65|10.09|9.98|9.84|10.12|10.03|||10.47|10.38|10.31|10.01|9.88|9.89|10.01|9.93|10.1|10.04|9.9|9.93|9.6|9.37|9.23|9.28|9.08|9.1|8.68|8.57|8.45|8.38|8.37|8.45|8.38|8.19|9.1|8.63|8.46|7.92|7.83|7.56|7.46|||||||6.78|6.16|6.8|7.37|8.19|8.79|8.9|9.49|9.8|10.67|10.2|9.45|9.2|9.22|9.95|10.08|10.25|10.5|10.55|10.46|10.59|10.49|10.68|10.58|10.75|11|11.02|11.28||11.13|10.86|10.57|10.48|10.47|10.68|11.04|11.24|11.4|11.78|11.78|11.78|11.18|11.3|11|10.81|11.64|12.86|11.69|10.63|10.6|10.53|10.79|10.82|10.66|10.56|10.81|10.65|10.96|11.21|10.19|10.13|10.04|10.04|10.09|9.8|9.86|9.86|10.2|9.98|9.98|10|10.31|10.05|9.96|9.88|9.9|9.85|10.1|9.48|9.8|9.73|9.66|9.8|9.92|9.72|9.62|9.51|9.78|9.67|||||||9.1|8.84|8.79|8.92|8.98|8.86|8.88|8.95|9.06|8.91|8.84|8.91|8.97|9.09|9.13|9.18|9.19|9.17|9.17|8.91|8.81|8.95|8.86|8.39|8.35|8.51|8.54|8.56|8.83|8.57|8.62|8.48|8.46|8.55|8.38|8.57|8.68|8.69|8.61|8.47|8.87|8.86|8.73|9.39|9.52
07333|1081729|/equities/guangdong-wencan-die-a|SHANGHAICOMP||28.82|29.4|29.31|28.15|27.07|28.19|27.53|27.91|27.89|28.17|27.69|27.62|28.41|27.93|27.77|28.84|28.67|29.32|30.39|29.67|29.4|29.98|29.26|29.22||29.48|29.16|30.04|30.28|30.52|30.2|30.31|30.38|29.61|29.61|29.94|30.6|31.42|31|31.58|31.49|30.99|31.08|31.25|31.72|31.98|33.2|32.03|32.52|31.95||||30.13|28.93|28.19|25.63|25.2|24.46|24.24|24.03|24.53|24.18|23.04|24.65|25.39|25.66|26.22|26.85|26.01|||26.58|27.48|28.01|26.85|27.08|26.72|28.04|27.8|28.75|29.6|29.47|29.62|30.03|29.72|29.19|29.86|29.78|28.95|27.35|27.49|28.26|28.2|28.34|29.13|28.97|27.5|30.52|28.5|27.97|27.12|26.82|25.8|25.79|||||||26.28|25.22|22.93|21.41|23.68|25.02|24.81|26.68|27.25|28.15|28.95|28.25|28.17|28.13|29.74|30.55|30.4|31.7|32.04|32.36|32.72|32|32.34|32.5|34.8|36.32|36.21|38.04||38.8|38.85|38.62|39.25|38.54|35.04|35.47|34.86|36.31|37.11|38|38.73|39|38.9|39.23|39.31|38.33|38.18|38.32|39.6|39.49|40.06|41.5|42.15|41.4|42.11|44|41.86|43.33|44.55|44.94|43.61|44.55|43.15|42.9|42.66|41.24|41.68|42.4|42.32|40.72|39.2|40.09|39.9|42.43|42.08|41.74|42.03|40.18|40.32|41.22|42.61|46.51|44.43|45.67|46.7|47.24|46.3|46.24|44.97|||||||40.88|40.91|41.74|42.89|42.28|41.4|43.57|43.95|44.49|43.22|40.36|41.16|42.67|38.79|37.8|37.56|38.65|38.48|38.9|38.1|37.22|38.2|38.75|36.85|37.49|38.75|38.42|39.6|39.88|41.08|43.2|43.15|45.7|45.34|46.8|47.35|48.12|49.03|48.92|50.04|51.18|52.46|53.85|54.94|56.3
07334|102090|/equities/guanghui-energ|SHANGHAICOMP||6.09|6.04|5.77|6.02|6.05|6.3|6.4|6.64|6.68|6.83|6.7|6.61|7.44|7.37|7.35|7.49|7.67|7.72|7.66|7.62|7.73|7.76|7.93|7.67||7.86|7.62|7.61|7.85|7.67|8.01|7.95|8.19|8.12|8.21|8|7.98|8.1|8.13|8.12|8.02|7.97|7.73|7.67|7.78|7.87|7.88|7.78|7.69|7.63||||7.39|7.41|7.25|7.32|7.35|7.41|7.66|7.96|7.81|7.87|7.73|7.9|7.79|7.68|7.48|7.37|7.43|||7.72|7.51|7.33|7.44|7.22|7.3|7.48|7.73|7.61|7.67|7.64|7.54|7.59|7.84|8.09|7.87|7.89|8.25|8.6|8.54|8.24|8.28|8.18|7.78|7.49|7.4|7.74|7.72|7.76|7.79|7.25|7.18|7.1|||||||6.75|6.62|6.58|6.26|6.58|6.9|7.05|7.05|7.14|7.51|7.55|7.11|6.97|6.85|7.2|7.37|7.41|7.64|7.7|7.55|7.57|7.76|7.84|7.64|7.65|7.73|7.48|7.48||7.14|7.16|7.12|7.13|7.17|7.15|6.98|6.96|6.91|7|7.02|7|7|7.11|7.13|7.07|7.23|7.33|7.41|7.71|7.36|7.26|7.26|7.32|7.46|7.44|7.37|7.26|7.35|7.4|7.46|7.63|7.71|7.64|7.79|7.6|7.49|7.31|7.41|7.27|7.5|7.5|7.54|7.5|7.46|7.73|8|8.07|7.88|7.69|7.81|7.81|8.02|8.11|8.1|7.66|7.62|7.66|7.81|7.87|||||||7.64|7.58|7.7|7.78|7.65|7.66|7.64|7.58|7.22|7.25|7.31|7.13|7.06|7.13|7.02|7.18|7.28|7.18|7.21|6.83|6.58|6.64|6.6|6.55|6.44|6.51|6.53|6.53|6.49|6.62|6.82|6.85|6.9|6.87|6.9|7.14|6.84|6.91|6.88|7.01|7.03|7.04|7.15|7.12|7.1
07335|100743|/equities/xingye-resourc|SHANGHAICOMP||5.24|5.23|4.99|4.93|4.95|5.23|5.16|5.31|5.28|5.2|5.04|5.03|5.2|4.84|4.73|4.93|5.06|5.22|5.32|5.28|5.39|5.37|5.48|5.44||5.5|5.2|5.38|5.57|5.5|5.67|5.74|5.67|5.67|5.8|5.72|5.84|6.19|6.27|6.3|6.71|6.53|6.43|6.34|6.49|6.84|6.73|6.82|7.02|7.04||||6.74|6.94|7.02|7.02|7.14|7.19|7.43|8.2|8.16|8.26|7.67|7.88|7.16|7.14|7|6.99|7.13|||7.2|7.12|7.06|6.88|6.9|6.93|7.22|7.23|7.23|7.3|7.5|7.46|7.54|7.16|7.11|7.04|7.26|7.41|7.46|7.65|7.65|7.6|7.66|7.59|7.54|7.36|7.53|7.66|7.48|7.47|7.18|7.13|6.88|||||||6.38|6.32|5.97|5.72|6.11|6.23|6.54|6.86|7.1|7.37|7.45|7.2|7.18|6.98|7.49|7.56|7.64|7.8|7.99|7.77|7.67|7.66|7.65|7.61|7.6|7.75|7.73|7.82||7.78|7.49|7.58|7.56|7.15|7.21|7.16|7.03|7.01|7.15|7.12|6.98|7.12|6.82|6.66|6.7|6.56|6.56|6.56|6.65|6.61|6.56|6.51|6.55|6.67|6.65|6.67|6.66|6.74|6.74|6.77|6.9|6.8|6.74|6.73|6.78|6.72|6.71|6.77|6.81|6.84|6.87|6.98|6.98|7.27|7.09|6.93|7.08|6.69|6.43|6.57|6.55|6.56|6.78|6.86|6.69|6.76|6.84|7.03|7.03|||||||7.13|7.07|6.9|6.84|6.62|6.57|6.73|6.83|6.35|6.25|5.97|6.05|6.08|6|5.95|6.18|6.36|6.4|6.42|5.84|5.88|6.03|6.14|6.05|5.89|5.84|5.87|6.02|6.06|6.14|6.25|6.2|6.1|6.15|6.31|6.41|6.3|6.4|6.5|6.64|6.7|6.69|6.67|6.72|6.54
07336|101080|/equities/guangshen-rail-ss|SHANGHAICOMP||3.39|3.38|3.41|3.4|3.39|3.43|3.4|3.4|3.39|3.33|3.24|3.14|3.17|3.17|3.19|3.22|3.21|3.22|3.26|3.21|3.19|3.23|3.32|3.31||3.39|3.3|3.33|3.37|3.32|3.33|3.32|3.36|3.4|3.46|3.33|3.31|3.33|3.36|3.35|3.36|3.4|3.4|3.48|3.45|3.35|3.42|3.34|3.39|3.59||||3.26|3.09|3.19|3.12|3.16|3.11|3.19|3.27|3.29|3.27|3.19|3.31|3.23|3.26|3.24|3.27|3.21|||3.17|3.05|2.98|2.96|2.99|2.96|3.02|2.96|3.02|2.97|2.93|2.88|2.94|2.86|2.86|2.85|2.91|2.95|2.93|2.91|2.91|2.89|2.9|2.9|2.9|2.83|2.91|2.9|2.9|2.8|2.77|2.72|2.76|||||||2.72|2.71|2.65|2.54|2.67|2.77|2.83|2.9|2.91|2.92|2.97|2.7|2.57|2.56|2.69|2.73|2.75|2.79|2.83|2.77|2.8|2.76|2.74|2.67|2.72|2.74|2.76|2.7||2.59|2.6|2.5|2.47|2.5|2.52|2.53|2.55|2.57|2.62|2.65|2.69|2.66|2.68|2.65|2.66|2.65|2.68|2.68|2.72|2.69|2.64|2.63|2.67|2.69|2.71|2.73|2.68|2.69|2.6|2.57|2.59|2.62|2.58|2.58|2.58|2.58|2.58|2.61|2.66|2.59|2.59|2.57|2.58|2.68|2.72|2.67|2.65|2.63|2.6|2.65|2.67|2.7|2.73|2.73|2.71|2.79|2.76|2.77|2.84|||||||2.89|2.88|2.86|2.92|3.02|2.96|2.94|2.97|2.97|2.95|2.96|2.98|3|3.01|2.97|3.01|3.06|3.09|3.16|3.2|3.13|3.15|3.19|3.14|3.11|3.13|3.15|3.22|3.17|3.23|3.26|3.23|3.27|3.29|3.24|3.33|3.3|3.37|3.34|3.37|3.4|3.37|3.43|3.4|3.41
07337|101142|/equities/fenglin-wood|SHANGHAICOMP||1.75|1.75|1.68|1.7|1.7|1.76|1.73|1.8|1.78|1.74|1.69|1.67|1.72|1.68|1.66|1.75|1.75|1.8|1.81|1.78|1.81|1.82|1.88|1.88||1.89|1.97|2.07|2.12|2.14|2.19|2.15|2.17|2.18|2.21|2.21|2.22|2.28|2.27|2.29|2.32|2.29|2.26|2.27|2.22|2.28|2.29|2.27|2.27|2.29||||2.26|2.27|2.21|2.24|2.22|2.18|2.19|2.18|2.18|2.2|2.07|2.2|2.26|2.29|2.29|2.36|2.32|||2.39|2.38|2.37|2.32|2.3|2.27|2.34|2.34|2.34|2.37|2.37|2.34|2.36|2.35|2.34|2.31|2.32|2.27|2.24|2.24|2.25|2.2|2.25|2.31|2.26|2.21|2.35|2.32|2.33|2.38|2.16|2.09|2.08|||||||2.06|1.89|1.95|2|2.22|2.29|2.38|2.5|2.57|2.7|2.61|2.52|2.46|2.51|2.73|2.71|2.76|2.81|2.81|2.84|2.85|2.8|2.81|2.78|2.82|2.84|2.83|2.86||2.85|2.69|2.66|2.69|2.64|2.69|2.76|2.7|2.72|2.74|2.76|2.76|2.73|2.72|2.67|2.66|2.74|2.74|2.74|2.78|2.78|2.71|2.72|2.76|2.75|2.77|2.82|2.78|2.79|2.76|2.74|2.73|2.72|2.73|2.75|2.73|2.69|2.7|2.71|2.72|2.69|2.7|2.73|2.71|2.72|2.68|2.65|2.68|2.62|2.53|2.61|2.59|2.58|2.64|2.62|2.6|2.66|2.6|2.63|2.64|||||||2.69|2.66|2.64|2.66|2.67|2.71|2.69|2.69|2.73|2.71|2.69|2.66|2.66|2.67|2.68|2.7|2.74|2.74|2.77|2.69|2.63|2.66|2.64|2.57|2.5|2.48|2.5|2.52|2.57|2.53|2.57|2.56|2.55|2.55|2.53|2.58|2.55|2.58|2.6|2.63|2.66|2.67|2.67|2.71|2.65
07338|100523|/equities/gui-dong-elect|SHANGHAICOMP||3.76|3.84|3.76|3.85|3.82|3.61|3.55|3.7|3.71|3.57|3.48|3.42|3.48|3.43|3.52|3.42|3.49|3.62|3.72|3.7|3.82|3.87|3.83|3.65||3.6|3.65|3.7|3.87|3.65|3.89|4.31|4.64|4.22|4.16|3.78|3.44|3.5|3.48|3.56|3.45|3.43|3.42|3.53|3.52|3.48|3.36|3.34|3.29|3.31||||3.21|3.23|3.13|3.1|3.18|3.15|3.18|3.15|3.18|3.26|3.07|3.32|3.4|3.49|3.45|3.41|3.49|||3.36|3.39|3.37|3.28|3.25|3.31|3.43|3.4|3.45|3.51|3.53|3.53|3.54|3.51|3.45|3.48|3.5|3.57|3.43|3.43|3.41|3.33|3.35|3.37|3.4|3.34|3.3|3.27|3.27|3.22|3.16|3.13|3.15|||||||3.02|2.81|2.89|2.82|3.13|3.28|3.34|3.49|3.53|3.62|3.58|3.39|3.26|3.25|3.46|3.49|3.57|3.66|3.71|3.79|3.75|3.73|3.79|3.78|3.82|3.87|3.87|3.86||3.74|3.7|3.66|3.55|3.69|3.77|3.91|3.95|4.05|3.96|4.09|4.29|4.06|3.9|3.78|3.74|3.75|3.78|3.73|3.84|3.8|3.76|3.72|3.79|3.78|3.79|3.82|3.79|3.83|3.9|3.85|3.85|3.86|3.88|3.92|3.89|3.97|3.61|3.62|3.62|3.58|3.59|3.64|3.64|3.67|3.65|3.61|3.52|3.41|3.31|3.41|3.39|3.43|3.5|3.48|3.47|3.57|3.52|3.55|3.57|||||||3.65|3.59|3.59|3.59|3.68|3.62|3.65|3.7|3.73|3.74|3.8|3.8|3.83|3.85|3.79|3.72|3.83|3.95|3.94|3.82|3.86|3.9|3.98|3.92|3.86|3.93|3.98|4.05|4.05|4.09|4.18|4.12|4.17|4.22|4.18|4.28|4.29|4.35|4.39|4.41|4.45|4.44|4.5|4.43|4.34
07339|100459|/equities/guiguan-elec|SHANGHAICOMP||7.86|8.11|8.12|8.3|8.31|8.18|8.14|8.11|8.35|8.26|7.67|7.55|7.44|7.41|7.58|7.48|7.44|7.2|7.16|7.09|7|7.35|7.27|7.13||7.25|7.14|7.17|7.2|7.17|7.16|7.13|7.26|7.19|7.15|6.95|6.76|6.67|6.74|6.72|6.6|6.5|6.68|6.82|6.79|6.69|6.51|6.5|6.43|6.52||||6.31|6.18|6.21|6.27|6.28|6.23|6.22|6.33|6.2|6.34|6.07|6.17|6.06|6.11|6.03|5.98|5.96|||5.85|5.82|5.88|5.87|5.81|5.79|5.82|5.75|5.73|5.74|5.81|5.78|5.88|5.9|5.8|5.79|5.76|5.97|6.05|6.02|5.9|5.85|5.86|5.72|5.77|5.72|5.76|5.7|5.89|5.89|5.83|5.78|5.79|||||||5.63|5.56|5.65|5.68|5.73|5.78|5.81|5.81|5.88|5.85|5.79|5.48|5.37|5.3|5.51|5.52|5.6|5.67|5.72|5.7|5.65|5.69|5.74|5.7|5.76|5.73|5.73|5.68||5.54|5.58|5.69|5.68|5.66|5.6|5.62|5.64|5.66|5.66|5.67|5.76|5.71|5.68|5.67|5.65|5.63|5.64|5.65|5.65|5.63|5.63|5.58|5.62|5.58|5.6|5.59|5.58|5.6|5.59|5.6|5.6|5.6|5.58|5.59|5.62|5.62|5.6|5.61|5.56|5.58|5.62|5.61|5.48|5.42|5.39|5.36|5.27|5.3|5.37|5.7|5.6|5.66|5.71|5.68|5.56|5.57|5.57|5.6|5.61|||||||5.6|5.57|5.61|5.63|5.63|5.64|5.68|5.7|5.7|5.61|5.71|5.63|5.63|5.61|5.63|5.55|5.54|5.57|5.53|5.54|5.53|5.48|5.48|5.48|5.47|5.47|5.49|5.47|5.45|5.5|5.46|5.49|5.54|5.48|5.51|5.58|5.56|5.6|5.63|5.64|5.68|5.65|5.64|5.55|5.51
07340|942831|/equities/guangxi-liuzhou-pharm|SHANGHAICOMP||17.47|17.7|17.27|17.43|17.18|17.65|17.37|17.64|17.78|18.03|17.5|17.48|17.91|17.7|17.65|18.03|17.91|18.14|18.51|18.86|18.9|19.59|20.4|20.46||21.14|21.07|21.21|21.7|21.39|21.83|21.98|21.89|22.06|22.52|22.12|21.94|22.2|22.33|23.02|23.01|23.18|23.34|23.79|23.35|23.19|23.22|22.75|23.07|23.21||||22.79|22.8|22.89|21.5|21.5|21.51|21.73|21.6|21.18|20.95|20.42|20.6|20.38|20.06|20.11|20.14|20.43|||20.88|20.69|20.83|21.12|21.09|21.05|21.49|21.53|21.36|21.69|21.55|21.27|21.95|21.3|21.36|21.54|21.32|21.55|21.34|20.85|20.9|20.35|20.61|20.43|19.81|18.8|19.13|18.99|19.17|18.67|18.35|18.35|17.8|||||||17.95|17.39|16.76|15.56|16.19|16.72|16.98|17.66|18.05|18.1|18.03|17.46|17.15|16.91|17.86|18.13|18.52|18.82|18.91|18.62|18.7|18.66|18.98|18.8|19.4|19.64|19.71|19.38||18.92|18.79|18.91|18.91|19.17|19.15|19.35|19.3|19.51|19.7|19.84|20.16|20.08|20.33|20.49|20.06|20.14|20.23|20.17|20.45|21.24|21.22|21|21.28|20.88|21.22|21.08|20.88|20.88|21.02|20.8|20.68|20.99|21.17|21.03|21.27|20.87|20.96|20.77|20.82|20.83|20.74|20.91|20.76|20.85|20.65|19.69|18.9|19.29|19.24|19.71|19.8|20.17|20.74|20.74|20.89|20.98|20.93|20.87|21.38|||||||21.58|21.78|21.31|21.41|21.12|21.04|21.15|21.29|21.33|21.58|20.75|20.74|20.99|20.86|20.16|20.3|20.5|20.63|20.68|20.67|20.51|20.22|20.29|19.87|19.56|19.75|19.88|20.37|20.64|20.68|21.53|21.51|21.1|20.62|20.24|20.19|20.36|20.34|20.15|20.65|20.74|20.75|21.25|21.28|21.57
07341|954955|/equities/guangxi-nanning-waterworks-co-ltd|SHANGHAICOMP||4.2|4.15|4.08|3.99|3.96|4.03|4.02|4.12|4.14|4.08|4.04|4|4.02|3.94|3.93|4.08|4.04|4.11|4.13|4.07|4.1|4.08|4.12|4.08||4.15|4|4.13|4.23|4.24|4.4|4.4|4.48|4.46|4.49|4.46|4.45|4.55|4.52|4.57|4.54|4.53|4.51|4.59|4.8|4.5|4.51|4.43|4.46|4.5||||4.38|4.37|4.29|4.26|4.22|4.19|4.16|4.21|4.22|4.31|4.06|4.32|4.47|4.59|4.49|4.57|4.51|||4.58|4.56|4.52|4.46|4.36|4.32|4.48|4.44|4.52|4.59|4.57|4.55|4.57|4.53|4.46|4.45|4.47|4.46|4.36|4.33|4.37|4.31|4.37|4.37|4.36|4.25|4.48|4.41|4.38|4.28|4.24|4.17|4.17|||||||4.03|3.77|4|4.02|4.47|4.72|4.84|4.98|5.16|5.27|5.17|4.93|4.83|4.84|5.11|5.24|5.41|5.51|5.53|5.58|5.57|5.52|5.51|5.45|5.54|5.57|5.55|5.48||5.35|5.31|5.28|5.28|5.26|5.33|5.42|5.41|5.42|5.48|5.54|5.59|5.51|5.43|5.37|5.3|5.38|5.4|5.41|5.42|5.43|5.41|5.39|5.42|5.38|5.38|5.41|5.38|5.39|5.42|5.4|5.37|5.41|5.38|5.44|5.36|5.32|5.3|5.35|5.35|5.32|5.34|5.33|5.31|5.28|5.3|5.33|5.27|5.09|4.82|4.96|4.97|4.99|5.09|5.11|5.08|5.16|5.14|5.14|5.14|||||||5.25|5.23|5.24|5.22|5.23|5.19|5.23|5.25|5.25|5.25|5.27|5.26|5.22|5.22|5.16|5.15|5.19|5.21|5.26|5.2|5.17|5.27|5.51|5.56|5.54|5.47|5.53|5.49|5.53|5.44|5.41|5.32|5.36|5.36|5.33|5.46|5.39|5.41|5.42|5.49|5.54|5.54|5.58|5.53|5.52
07342|994506|/equities/guangxi-radio-and-television-inform|SHANGHAICOMP||2.03|2.06|2.01|2.06|2.1|2.18|2.07|2.13|2.14|2.06|2.02|2.09|2.07|1.97|1.97|2.06|2.06|2.11|2.15|2.13|2.19|2.27|2.21|2.15||2.16|2.06|2.23|2.26|2.34|2.4|2.35|2.36|2.35|2.44|2.49|2.52|2.6|2.56|2.58|2.6|2.59|2.51|2.53|2.5|2.56|2.6|2.58|2.63|2.62||||2.6|2.66|2.56|2.49|2.51|2.49|2.46|2.5|2.58|2.54|2.36|2.56|2.71|2.77|2.73|2.82|2.79|||2.86|2.98|2.98|2.89|2.91|2.84|2.95|2.99|3.13|3.11|3.11|3.02|3|2.96|2.92|2.99|2.93|2.91|2.85|2.81|2.85|2.92|3.08|2.94|2.9|2.83|3.03|2.93|2.92|2.8|2.69|2.61|2.56|||||||2.46|2.25|2.33|2.54|2.82|2.94|3.01|3.17|3.24|3.34|3.31|3.14|3.14|3.09|3.29|3.3|3.33|3.39|3.46|3.44|3.49|3.44|3.55|3.55|3.56|3.66|3.68|3.65||3.67|3.66|3.69|3.74|3.85|3.9|4.09|4.1|4.19|4.19|4.26|4.26|4.23|4.22|4.16|4.08|4.17|4.13|4.05|4.14|4.12|3.95|3.97|4.02|4.06|4.09|4.13|4.24|4.09|4|4|3.94|3.91|3.92|3.93|3.88|3.95|4|3.92|3.94|3.82|3.8|3.76|3.75|3.76|3.72|3.71|3.74|3.7|3.58|3.69|3.72|3.73|3.79|3.79|3.8|3.81|3.85|3.93|3.87|||||||3.97|4.03|3.98|3.97|4.03|3.93|3.96|3.99|3.99|4.03|3.98|3.99|4.04|4.08|4.03|4.04|4.09|4.12|4.23|4.17|4.23|4.31|4.28|4.22|4.2|4.35|4.34|4.38|4.28|4.28|4.35|4.29|4.37|4.42|4.37|4.4|4.42|4.53|4.56|4.44|4.36|4.51|4.76|4.91|4.79
07343|100568|/equities/wuzhou-comm|SHANGHAICOMP||3.64|3.66|3.67|3.69|3.58|3.66|3.65|3.68|3.72|3.67|3.57|3.5|3.54|3.52|3.48|3.53|3.51|4.69|4.79|4.8|4.86|4.9|5.01|4.88||4.86|4.72|4.76|4.89|4.78|4.87|4.87|4.94|4.91|4.98|4.89|4.87|4.97|5|4.98|4.84|4.83|4.81|4.9|4.93|5.01|4.85|4.69|4.69|4.72||||4.45|4.37|4.35|4.35|4.31|4.24|4.29|4.34|4.29|4.36|4.26|4.39|4.36|4.33|4.28|4.27|4.26|||4.21|4.15|4.09|4.11|3.98|3.92|3.96|3.97|3.94|3.97|3.97|3.93|3.95|3.89|3.87|3.83|3.85|3.86|3.82|3.8|3.78|3.77|3.78|3.79|3.81|3.77|3.87|3.84|3.92|3.82|3.81|3.8|3.81|||||||3.71|3.53|3.59|3.48|3.79|3.89|3.94|4.07|4.15|4.21|4.11|3.94|3.8|3.79|4|4.03|4.12|4.15|4.18|4.14|4.14|4.15|4.19|4.13|4.17|4.23|4.17|4.1||3.95|3.97|4.02|3.99|4.03|4.09|4.12|4.11|4.12|4.19|4.26|4.3|4.23|4.22|4.14|4.14|4.18|4.17|4.15|4.2|4.11|4.05|4.04|4.05|4.04|4.06|4.05|4.03|3.98|3.95|3.95|3.95|3.97|3.96|3.99|3.93|3.9|3.92|3.96|3.93|3.86|3.92|3.92|3.92|3.88|3.99|3.95|3.89|3.83|3.61|3.66|3.67|3.71|3.77|3.75|3.72|3.78|3.73|3.75|3.8|||||||3.85|3.82|3.84|3.82|3.83|3.83|3.82|3.94|3.87|3.86|3.79|3.76|3.76|3.76|3.7|3.71|3.73|3.75|3.8|3.69|3.67|3.68|3.82|3.8|3.74|3.7|3.75|3.81|3.8|3.8|3.8|3.78|3.82|3.73|3.7|3.78|3.74|3.76|3.75|3.82|3.95|3.95|3.94|3.94|3.89
07344|100472|/equities/zhongheng|SHANGHAICOMP||2.23|2.23|2.16|2.2|2.18|2.23|2.19|2.22|2.23|2.2|2.17|2.18|2.21|2.12|2.12|2.18|2.19|2.23|2.26|2.23|2.25|2.25|2.35|2.31||2.29|2.27|2.32|2.35|2.33|2.38|2.37|2.4|2.36|2.41|2.39|2.39|2.45|2.43|2.46|2.45|2.46|2.48|2.51|2.45|2.49|2.5|2.47|2.46|2.46||||2.44|2.35|2.3|2.27|2.25|2.25|2.24|2.23|2.24|2.27|2.21|2.23|2.25|2.26|2.27|2.31|2.3|||2.34|2.33|2.32|2.29|2.28|2.25|2.26|2.27|2.3|2.35|2.36|2.36|2.39|2.37|2.32|2.31|2.34|2.29|2.22|2.23|2.26|2.24|2.28|2.29|2.29|2.26|2.31|2.27|2.28|2.27|2.27|2.26|2.25|||||||2.29|2.2|2.1|1.98|2.08|2.15|2.18|2.27|2.32|2.37|2.35|2.28|2.24|2.19|2.32|2.33|2.37|2.42|2.44|2.46|2.49|2.45|2.47|2.46|2.51|2.55|2.54|2.53||2.51|2.52|2.51|2.51|2.52|2.52|2.56|2.57|2.62|2.64|2.67|2.72|2.75|2.71|2.72|2.66|2.7|2.72|2.73|2.77|2.75|2.75|2.76|2.76|2.74|2.76|2.73|2.68|2.69|2.68|2.64|2.61|2.63|2.64|2.64|2.64|2.63|2.68|2.67|2.68|2.66|2.68|2.68|2.67|2.62|2.66|2.66|2.62|2.61|2.58|2.59|2.59|2.62|2.68|2.7|2.73|2.7|2.67|2.65|2.69|||||||2.7|2.7|2.68|2.69|2.67|2.65|2.65|2.65|2.65|2.67|2.61|2.59|2.61|2.56|2.51|2.52|2.57|2.59|2.61|2.61|2.58|2.56|2.51|2.49|2.42|2.42|2.43|2.46|2.48|2.5|2.56|2.56|2.6|2.58|2.54|2.56|2.56|2.54|2.54|2.58|2.6|2.56|2.57|2.57|2.55
07345|100880|/equities/topsun-tech|SHANGHAICOMP||18.33|18.24|17.9|17.91|17.8|18.64|18.15|18.97|19.26|19.23|18.83|18.81|19.46|19.02|18.9|19.59|20.1|22|22.43|22.44|22.48|22.17|22.79|22.78||22.12|21.82|22.13|22.46|21.99|22.79|22.9|23.17|23.57|23.86|23.56|23.78|24.12|24.53|24.9|24.86|24.84|25.11|25.58|24.87|25.06|25.62|25.55|25.88|26.01||||25.69|25.6|24.86|24.13|24.12|24.2|23.97|23.54|23.92|24.07|23.34|23.84|23.94|24.07|24.6|25|24.66|||25.27|25.24|25.5|24.63|24.84|25.16|24.76|24.23|24.92|25.44|25.67|25.7|26.16|25.66|25.85|26.11|26.33|25.59|25.24|25.43|26.02|26.27|26.58|26.44|26.34|25.52|25.88|25.76|25.95|25.41|25.22|25.35|25.05|||||||25.21|25.22|24|22.74|23.08|24.06|23.57|24.35|22.14|22.28|22.42|21.74|21.69|21.15|22.77|22.73|23.31|24.38|24.64|24.98|25.24|24.31|25.08|25.43|26.55|27|27.14|27.14||26.99|28.82|28.31|27.89|28.36|28.35|28.85|28.25|29.06|29.17|29.38|29.9|30.48|30.29|29.62|28.92|29.03|30.13|30.12|30.61|31.44|29.5|29.2|29.7|29.31|29.93|29.81|29.75|29.9|30.17|29.74|29.58|29.9|29.81|28.78|28.85|28.83|29.09|28.96|29.55|29.46|29.43|29.73|30|29.55|29.64|28.69|28.34|26.98|26.2|26.53|26.8|27.55|28.6|29.42|30.08|30.15|30.11|29.84|30.1|||||||30.19|30.11|29.35|29.48|29.1|29.04|29.51|29.74|30|30.08|29.82|29.94|30.33|30.38|29.42|29.48|29.99|30.45|30.28|30.02|29.8|29.68|30.18|28.67|28.81|29.25|28.96|29.73|29.75|29.62|31.37|31.24|31.71|31.39|31.05|31.71|31.57|31.61|31.19|31.95|31.58|31.03|31.38|31.81|32.12
07346|101068|/equities/guangzhou-auto|SHANGHAICOMP||7.84|7.78|7.57|7.37|7.23|7.49|7.64|7.76|7.78|7.8|7.74|7.73|7.92|7.93|7.99|8.16|8.08|8.34|8.44|8.44|8.41|8.51|8.5|8.5||8.67|8.63|8.76|8.71|8.77|8.42|8.49|8.46|8.41|8.52|8.45|8.5|8.68|8.66|8.69|8.67|8.56|8.56|8.69|8.66|8.78|8.83|8.71|8.76|8.84||||8.78|8.92|8.67|8.59|8.53|8.47|8.53|8.69|8.88|8.61|8.37|8.55|8.79|9.33|9.34|9.14|8.85|||8.7|8.79|8.91|8.8|8.91|8.65|8.87|8.74|8.88|9.11|9.26|9.39|9.13|8.87|8.78|8.89|8.92|8.7|8.62|8.66|8.73|8.82|8.73|8.88|8.91|8.72|8.95|8.87|8.71|8.65|8.64|8.55|8.68|||||||8.63|8.56|8.4|8.03|8.12|8.18|8.2|8.3|8.46|8.47|8.46|8.26|8.12|8.11|8.35|8.29|8.33|8.52|8.47|8.5|8.54|8.37|8.37|8.34|8.51|8.54|8.65|8.72||8.75|8.69|8.49|8.52|8.61|8.62|8.63|8.5|8.67|8.77|8.93|9|9.05|9.18|9.19|9.31|9.39|9.52|9.54|9.78|9.85|9.92|10|10.26|9.94|9.8|9.93|9.79|9.92|9.94|9.93|9.9|10.03|9.89|9.86|9.89|10.07|10.05|10.14|10.14|10.1|10.06|10.03|10.02|10.17|10.44|10.2|10.16|9.8|9.88|9.94|9.94|10.27|10.21|10.19|10.31|10.29|10|10.07|10.09|||||||10.01|9.94|9.96|10.02|10.05|9.92|10.12|10.19|10.25|10.09|10.2|10.24|10.36|10.38|10.15|10.2|10.36|10.36|10.47|10.19|10.08|10.27|10.37|10.24|10.08|10.17|10.15|10.32|10.3|10.46|10.63|10.6|10.75|10.89|11.12|11.39|11.56|11.6|11.58|11.67|11.46|11.49|11.54|11.7|11.34
07347|100277|/equities/baiyun-airport|SHANGHAICOMP||9.82|9.85|9.57|9.72|9.26|9.39|9.42|9.67|9.48|9.52|9.48|9.43|9.47|9.41|9.45|9.54|9.61|9.87|10|10|10.06|9.9|10.08|10.14||10.23|10.12|10.21|10.28|10.08|10.14|10.1|10.15|10.15|10.23|10.18|10.28|10.49|10.38|10.43|10.36|10.17|10.23|10.29|10.3|10.29|10.36|10.31|10.42|10.45||||10.35|10.53|10.58|10.51|10.31|10.24|10.39|10.27|10.36|10.33|10.09|10.24|10.05|10.18|10.16|10.17|10.12|||10.3|10.33|10.36|10.08|10.07|9.89|10.01|10.01|10.16|10.39|10.42|10.39|10.54|10.45|10.4|10.2|10.41|10.26|10.12|10.15|10.2|10.01|10.07|10.07|10.13|10.01|10.13|10.03|10.11|10.19|10.13|10.05|10.1|||||||10.19|10.06|9.74|9.29|9.28|9.28|9.41|9.48|9.83|9.74|9.69|9.47|9.3|9.23|9.64|9.72|9.67|9.89|9.49|9.34|9.29|9.2|9.24|9.11|9.22|9.27|9.63|9.72||9.78|9.82|9.52|9.63|9.75|9.7|9.73|9.54|9.76|9.77|9.97|10.05|10.06|10.25|10.3|10.28|10.37|10.5|10.6|10.81|10.82|11.03|10.96|11.05|11.01|10.91|10.96|10.91|11.02|11.04|10.91|10.86|10.91|10.91|10.8|10.8|10.85|10.78|10.77|10.82|10.63|10.54|10.62|10.59|11.06|10.83|10.66|10.58|10.36|10.19|10.36|10.39|10.5|10.68|10.65|10.73|10.88|10.73|10.83|10.79|||||||11.2|11.21|11.18|11.47|11.51|11.4|11.6|11.7|11.85|11.85|11.86|11.96|12.02|12.01|11.95|11.89|12.04|12.18|12.15|11.9|11.79|11.81|11.85|11.65|11.8|11.88|11.76|12.06|12.48|13.7|13.98|14.02|13.94|14.24|14.31|14.39|13.87|13.93|13.92|14.06|14.09|14.11|14.47|14.38|14.07
07348|994609|/equities/guangzhou-baiyun-electric-equipment|SHANGHAICOMP||8.08|8.05|7.76|7.85|7.6|7.9|7.85|8.15|8.4|8.34|8.37|8.06|8.24|7.93|7.9|8.19|8.2|8.45|8.55|8.5|8.5|8.35|8.41|8.36||8.25|8.06|8.42|8.92|8.8|8.97|9.12|9.26|9.6|9.38|9.34|8.9|9.29|9.45|8.92|8.8|8.73|8.78|9|9.06|8.9|8.77|8.68|8.74|8.73||||8.48|8.29|8.15|8.06|8.03|7.86|7.95|8.06|8.56|7.78|7.07|7.67|8.21|8.32|8.15|8.45|8.3|||8.59|8.69|8.67|8.37|8.24|8.05|8.38|8.35|8.56|8.74|8.69|8.65|8.67|8.51|8.43|8.52|8.5|8.44|8.16|8.07|8.18|7.99|8.23|8.14|7.93|7.64|8.38|8.07|7.88|7.67|7.5|7.4|7.35|||||||7.15|6.61|6.85|6.7|7.44|7.77|7.82|8.18|8.52|8.96|8.94|8.65|8.51|8.58|9.2|9.53|9.68|10|10.05|9.76|9.83|9.54|9.68|9.53|9.72|9.91|9.92|9.85||9.78|9.48|9.28|9.12|9.23|9.29|9.51|9.42|9.63|9.88|10.48|10.93|11.2|11.43|11.47|10.95|11.51|11.2|11.05|11.18|10.16|10.09|10.37|10.34|10.01|10.03|10.29|10.11|10.4|10.74|10.58|10.52|10.48|10.14|10.08|10.02|10.01|10.28|10.38|10.16|9.77|9.77|10.15|10.5|10.8|10.6|10.31|10.64|10.75|11.11|10.1|9.18|9.66|9.92|10.74|9.76|8.87|8.86|8.82|8.91|||||||8.78|8.67|8.58|8.54|8.55|8.52|8.44|8.36|8.6|8.47|8.52|8.71|8.88|8.82|8.66|8.78|8.93|8.86|8.74|8.6|8.95|8.9|8.86|8.65|8.43|8.53|8.48|8.66|8.77|8.84|8.86|8.65|8.8|8.9|8.79|8.89|8.87|8.96|8.98|9.07|9.19|9.23|9.2|9.12|9.16
07349|100542|/equities/baiyunshan|SHANGHAICOMP||29.34|29.45|29.1|29.38|29.18|29.55|28.96|29.34|29.57|29.77|29.33|29.23|29.57|29.29|29.08|29.49|29.46|29.86|29.79|30.54|30.95|30.67|31.11|31.37||31.79|31.5|31.6|31.79|31.19|31.4|31.41|31.65|32.05|32.21|31.7|31.52|31.82|32.33|32.79|32.62|32.7|32.89|33.06|32.82|32.17|32.22|32.17|32.41|32.47||||32.08|31.82|31.16|31.25|31.32|31.36|31.55|31.54|30.7|30.33|29.9|29.38|28.61|28.84|28.76|28.94|28.7|||29.13|29.06|29.15|28.85|28.65|28.62|28.54|28.37|28.87|29.13|29.24|29.09|29.26|30.21|29.86|29.81|30.23|29.85|29.91|30.02|30.02|30.09|30.15|29.81|29.58|29.35|29.55|29.51|29.8|29.65|29.42|29.54|29.38|||||||29.08|29.05|28.65|27.63|27.38|27.57|27.33|28.13|28.5|28.35|28.28|27.33|26.97|26.86|27.51|27.5|27.88|28.22|28.19|28.13|28.53|28.54|28.51|28.58|28.89|29.19|29.21|28.82||28.6|28.65|28.16|28.03|28.33|28.5|28.59|28.34|28.48|28.78|28.83|29.18|29.26|29.28|29.29|29.09|29.01|29.36|29.64|29.83|30.06|30.15|30.04|30.43|30.41|30.73|30.31|29.8|29.88|29.81|29.51|29.29|29.59|29.39|29.32|29.37|29.39|29.55|29.53|29.78|29.55|29.56|29.83|29.81|29.57|29.42|28.8|28.58|28.3|28.33|28.62|28.76|29.48|30.67|30.73|31.19|31.13|31.04|30.86|31.26|||||||31.42|31.4|31.03|31.05|30.92|30.82|31.03|31.16|31.09|30.91|30.81|30.72|30.96|30.89|30.27|30.37|30.89|30.93|31.06|31.03|30.92|30.92|30.89|30.54|30.04|30.28|30.32|30.47|30.51|31.19|31.54|31.42|31.59|31.22|31|31.16|31.18|31.07|31.18|31.82|31.65|31.19|31.81|31.86|32.1
07350|100348|/equities/guangzhou-dev|SHANGHAICOMP||6.33|6.32|6.38|6.81|6.67|6.7|6.71|6.72|6.72|6.71|6.4|6.18|6.46|6.49|6.5|6.55|6.5|6.5|6.5|6.51|6.71|6.73|6.8|6.73||6.86|6.74|6.72|6.87|6.74|6.69|6.67|6.81|6.81|6.78|6.61|6.5|6.62|6.66|6.69|6.58|6.54|6.65|6.79|6.79|6.69|6.6|6.54|6.58|6.59||||6.37|6.4|6.53|6.5|6.54|6.48|6.57|6.71|6.63|6.72|6.7|6.81|6.75|6.94|6.99|7.04|6.91|||7|6.78|6.41|6.14|5.98|5.93|5.95|5.86|5.85|5.9|5.92|5.92|6|5.99|5.88|5.87|5.87|6.01|6.03|5.93|5.93|5.93|5.89|5.88|5.84|5.64|5.64|5.54|5.6|5.57|5.53|5.51|5.52|||||||5.49|5.43|5.26|5.04|5.22|5.3|5.38|5.45|5.52|5.54|5.5|5.32|5.2|5.1|5.32|5.31|5.45|5.53|5.52|5.49|5.44|5.45|5.48|5.44|5.48|5.5|5.49|5.43||5.37|5.37|5.3|5.29|5.32|5.36|5.37|5.38|5.38|5.43|5.49|5.54|5.52|5.49|5.48|5.41|5.4|5.36|5.45|5.51|5.51|5.46|5.46|5.51|5.48|5.49|5.52|5.49|5.52|5.52|5.52|5.49|5.53|5.51|5.52|5.52|5.49|5.45|5.51|5.53|5.49|5.46|5.51|5.57|5.81|5.81|5.73|5.65|5.58|5.54|5.71|5.72|5.76|5.89|5.88|5.86|5.91|5.9|5.94|6.09|||||||6.07|6.04|6.04|6.05|6.07|6.07|6.09|6.1|6.03|6.18|6.17|6.1|6.1|6.08|6.04|6.05|6.12|6.16|6.14|6.07|6.02|6.06|6.11|6.1|6.02|5.98|6.03|6.06|6.08|6.07|6.13|6.09|6.15|6.13|6.12|6.26|6.23|6.27|6.32|6.35|6.38|6.36|6.39|6.36|6.3
07351|1141905|/equities/fangbang-electronics-co-ltd|SHANGHAICOMP||32.15|32.37|31.66|30.56|29.13|30.05|30.27|31.81|31.38|31.95|33.36|32.5|33.16|31.85|34.02|36.17|36.18|36.32|37.54|37.5|35.69|33.9|31.65|31.64||29.62|29.38|31.24|31.99|33.05|34.71|33.95|32.89|33.55|33.79|37.27|42.94|35.78|35.69|34.01|33.15|28.11|27.51|27.94|27.8|29.09|30.01|29.88|30.46|30.32||||30.25|30.46|30.17|28.62|27.2|26.12|25.78|26.34|26.25|26.58|23.08|26.22|28.51|29.01|28.56|30.23|29.44|||31.42|31.84|32.77|31.35|30.87|29.13|30.7|30.98|32.75|33.39|33.95|34.25|33.92|32.88|32.65|33.35|33.33|33.16|32.02|30.68|31.55|31.95|32.81|33|32.88|31.5|35.12|32.4|32.04|29.8|28.76|28.12|27.24|||||||26.28|21.9|23.22|24.05|29.01|30.96|31.39|33.92|35.73|37.8|38.98|36.77|37.5|38.19|41.36|42.2|42.29|43.56|44.18|44.74|45.62|44.77|45.43|45.76|46.81|47.56|47.65|48.6||48.48|47.66|46.85|47|49.95|50.22|50.85|51.07|51.9|51.58|52.49|52.59|52.66|53.84|53.23|52.82|53.26|52.9|53.64|55.38|56.66|56.2|56.59|55.62|55.37|56.07|57.7|57.99|58.51|60.41|58.85|59.15|60.2|61.05|59.95|60.11|61.14|62.6|61.13|59.96|60|59.27|61.05|61.6|63|60.4|55.75|52.55|49.38|49.21|52.14|54.08|54.6|54.27|52.8|49.39|43.88|43.77|42.56|42.57|||||||43.99|42.55|42.37|42.9|44.36|42.51|43.29|43.88|44.9|44.64|45.25|45.14|46.3|46.66|46.8|46.79|48.1|45.26|44.75|44.35|46|46.06|44.01|39.47|40.61|42.18|43|43.85|43.66|43.98|44.25|44.23|44|45|45.61|46.36|47.2|45.88|46.36|47.3|48.64|49.01|44.94|45.11|44.54
07352|100984|/equities/guangri-stock|SHANGHAICOMP||10.17|10.35|10.47|10.44|10.43|10.92|11.21|11.29|12.25|11.95|11.5|11.09|11.23|11.29|11.38|11.49|11.47|11.77|11.92|11.63|11.71|12.13|12.37|12.05||12.3|12.77|12.77|13.51|13.64|13.76|13.44|13.43|13.37|13.64|13.22|13.09|12.19|12.75|13.15|12.46|13.65|13.81|13.18|13.3|12.65|12.21|11.68|11.69|11.48||||11.27|11.18|11.19|11.47|11.53|11.49|11.93|11.77|11.73|11.19|10.42|11.08|11.16|10.64|9.9|9.87|9.83|||9.2|9.2|9.15|9.28|8.95|8.79|8.89|8.93|8.79|8.82|8.74|8.77|9.17|9.13|9.03|8.65|8.48|8.49|8.55|8.58|8.6|8.08|8.1|8.27|8.25|7.88|8.33|7.71|7.77|7.33|7.05|7.16|7.16|||||||6.81|6.19|6.26|6|6.52|6.78|7.01|7.27|7.3|7.39|7.2|6.83|6.58|6.58|6.99|7.11|7.33|7.48|7.48|7.45|7.43|7.41|7.46|7.39|7.5|7.56|7.55|7.53||7.35|7.29|7.18|7.14|7.24|7.35|7.41|7.38|7.39|7.42|7.54|7.51|7.47|7.41|7.35|7.26|7.35|7.43|7.41|7.53|7.57|7.52|7.49|7.58|7.52|7.54|7.59|7.5|7.48|7.51|7.41|7.39|7.43|7.41|7.4|7.34|7.35|7.4|7.45|7.4|7.36|7.19|7.22|7.25|7.31|7.31|7.24|7.21|7.1|7|7.17|7.25|7.26|7.41|7.39|7.45|7.48|7.45|7.46|7.78|||||||7.75|7.75|7.84|7.79|7.78|7.67|7.74|7.78|7.81|7.75|7.72|7.72|7.76|7.78|7.75|7.7|7.79|7.87|8.03|8.03|7.86|8.05|8.24|7.68|7.14|7.26|7.31|7.35|7.34|7.44|7.38|7.26|7.37|7.41|7.47|7.68|7.74|7.76|7.87|7.83|7.74|7.82|7.77|7.64|7.5
07353|945719|/equities/guangzhou-holike-creative-home|SHANGHAICOMP||8.02|7.72|7.36|7.33|7.34|7.48|7.34|7.58|7.6|7.64|7.35|7.35|7.49|7.33|7.15|7.54|7.53|7.75|7.79|7.79|7.93|7.9|7.86|7.69||7.69|7.49|7.94|8.11|8.33|8.5|8.35|8.46|8.47|8.74|8.6|8.82|9.04|9.06|9.12|9.49|9.24|8.89|8.84|8.62|9|8.85|8.7|8.94|9.11||||9.07|9.53|9.08|8.92|8.88|8.78|8.47|8.33|8.49|8.38|7.86|8.48|9.05|9.11|9.19|9.39|9.2|||9.67|9.69|9.82|9.16|9.13|8.92|9.16|9.12|9.37|9.34|9.38|9.17|9.18|9|8.86|8.93|8.93|8.72|8.74|8.76|8.79|8.76|9.13|8.68|8.58|8.19|8.95|8.79|8.75|8.73|8.73|8.4|8.04|||||||7.51|6.9|7.3|7.58|8.42|8.84|8.95|9.59|10|10.36|10.17|9.8|9.69|10.08|11.16|10.93|11.16|11.2|11.14|11.09|11.07|11.11|11.07|11|11.13|11.29|11.24|11.22||10.97|10.7|10.57|10.36|10.43|10.85|10.97|10.71|10.72|10.69|10.97|10.78|10.75|10.87|10.89|10.82|11.15|11|10.93|11.12|11.07|11.05|11.06|11.21|11.11|11.16|11.32|11.2|11.25|11.19|11.1|11.08|11.16|11.24|11.23|11.02|10.95|10.9|10.91|11.06|11.02|10.83|11.05|10.72|10.61|10.35|10.18|10.12|9.95|9.74|10.03|10.02|10.07|10.33|10.23|10.21|10.28|10.32|10.21|10.3|||||||10.5|10.52|10.67|10.8|10.87|10.98|10.98|10.92|10.9|10.6|10.54|10.66|10.87|10.79|11.04|11.03|11.19|11.34|11.49|11.26|11.02|10.96|10.69|10.26|9.85|9.93|9.95|10.21|10.31|10.34|10.47|10.33|10.37|10.34|10.24|10.45|10.39|10.47|10.45|10.49|10.61|10.6|10.61|10.75|10.65
07354|1043306|/equities/guangzhou-jiacheng|SHANGHAICOMP||15.58|15.67|15.54|15.63|15.28|15.66|15.54|16|16.32|16.42|16.14|15.97|16.34|16.05|16.07|16.63|16.35|16.89|16.86|16.62|16.94|16.69|17.04|16.86||16.79|16.63|17.4|17.63|17.53|17.54|17.57|17.69|17.64|18.16|17.66|17.82|17.96|18.18|18.08|18.16|18.03|18.19|18.52|18.01|17.74|17.98|17.05|17.11|17.03||||16.82|16.4|16.23|16.17|16.02|16|15.52|14.6|14.58|14.5|14|14.88|15.44|15.34|15.08|15.32|15.14|||15.63|15.51|15.45|15.15|14.98|14.7|15.02|15|15.31|15.57|15.71|15.61|15.59|15.36|15.29|15.53|15.32|15.06|14.69|14.73|15.01|15.09|15.31|15.16|15.33|14.95|16.45|14.95|14.71|14.5|14.46|14.3|14.37|||||||13.64|12.5|12.9|12.94|13.77|14.57|14.68|15.6|16.15|16.86|16.23|16.04|15.76|15.89|16.98|17.21|17.43|17.68|17.79|17.69|17.84|17.76|17.66|17.66|17.91|18.16|18.21|18.36||18|17.7|17.6|17.55|18.09|18.16|18.62|18.31|19.08|19.32|19.5|19.52|19.12|19.53|18.95|18.84|19.4|19.24|19.13|19.08|19.61|18.2|18.94|17.22|17.1|17.13|17.27|17.07|17.23|17.3|17.37|17.28|17.39|17.43|17.39|17.26|17.21|17.24|17.3|17.19|17.16|17.11|17.25|17.15|17.31|16.81|16.5|16.21|16.32|16.3|16.6|16.67|16.76|17.05|17.06|16.93|17.14|17.05|17.08|17.19|||||||17.27|17.12|17.37|17.22|17.24|17.22|17.56|17.31|17.54|17.59|17.54|17.63|17.73|17.59|17.2|16.97|17.24|17.22|17.26|16.88|16.96|16.73|16.77|15.92|15.5|15.73|15.97|16.09|16.3|16.77|16.82|16.7|16.58|16.42|16.57|16.93|16.61|16.87|16.82|16.94|17.23|17.22|17.26|17.15|17.09
07355|1052670|/equities/guangzhou-kingmed-diagnostics|SHANGHAICOMP||29|28.44|27.51|25.01|25.14|26.6|26.02|27.16|26.46|27.27|27.19|27.8|28.98|26.82|26.94|28.1|28.45|29.15|29.59|30.51|30.69|30.88|31.52|31.13||31.03|31.45|32.56|32.81|32.77|33.68|34.42|34.75|34.65|35.76|36.32|37.25|38.36|38.03|38.65|36.44|34.97|35.95|35.66|35.66|37.68|39.08|39.61|40.85|40.91||||38.35|40.3|38.1|42.15|42.55|44.3|44.85|44.41|45.85|46.08|46.68|46.39|45.5|47.76|47.68|50.85|51.87|||54.04|55.11|56.05|56.26|56.6|56.6|56.68|57.44|58.02|59.22|60.69|60.39|62.41|61.69|62.2|60.34|59.7|59.32|57.72|56.2|57.03|57.91|59.87|60.1|60.3|58.7|58.25|58.48|59.62|60.25|59.71|59.81|60.04|||||||61.08|64.79|59.68|54.25|53.6|53.08|52.25|53.73|55.95|55.07|56.71|54.05|53.75|52.28|54.55|52.62|51.97|52.47|53.03|53.5|53.64|54.07|54.68|55.1|56.59|58.1|58.76|59.88||62.57|61.18|61.2|61.22|62.18|61.85|62.73|62.1|62.68|62.95|63.7|64.3|64.49|65.17|66.58|67.66|64.24|65.45|64.02|63.85|66.02|66|66.64|66.95|65.53|66.79|65.91|67.35|68.29|68.64|68.06|68|68.08|68.08|68.12|68.53|68|67.34|63.9|63.68|65.08|63.4|63.27|61.9|61.04|58.14|53.77|54.2|56.35|57.4|58.91|59.6|60.33|60.63|60.62|61.87|61.25|62.2|60.63|61.39|||||||62.36|64.25|63.11|64.09|62.38|62.38|62.62|63.6|62.15|59.82|56.62|56.27|57.42|59.7|59.88|58.24|58.07|57.95|59.13|59.55|59.66|60.93|62.65|60.24|60.93|61.91|61.3|61.91|62.38|63.09|66|64.6|64.5|63.98|63.21|64.11|65.86|65.28|66.93|68.41|70.37|68|70.49|72|72.03
07356|100799|/equities/pearl-river|SHANGHAICOMP||2.95|2.68|2.64|2.68|2.63|2.65|2.6|2.72|2.7|2.71|2.63|2.63|2.71|2.77|2.52|2.61|2.65|2.66|2.64|2.63|2.68|2.64|2.65|2.61||2.67|2.6|2.67|2.81|2.77|2.79|2.79|2.96|2.91|3.01|3.1|3.27|3.19|3.13|3.12|3.33|3.09|2.95|2.92|2.94|2.97|2.91|2.86|2.92|2.88||||2.87|2.95|2.77|2.7|2.67|2.65|2.62|2.65|2.66|2.68|2.58|2.7|2.8|2.85|2.83|2.95|2.89|||2.98|3.01|2.99|2.96|2.94|2.92|3.07|2.99|2.99|3.03|2.99|2.94|2.96|2.94|2.93|2.91|3|2.88|2.89|2.85|2.84|2.82|2.88|2.96|2.89|2.81|3.04|2.96|2.94|2.88|2.85|2.76|2.72|||||||2.63|2.39|2.65|2.75|3.05|3.18|3.25|3.58|3.98|3.62|3.47|3.32|3.21|3.18|3.35|3.36|3.36|3.45|3.49|3.48|3.48|3.42|3.43|3.39|3.43|3.46|3.47|3.45||3.47|3.51|3.45|3.4|3.45|3.52|3.61|3.56|3.63|3.69|3.78|3.72|3.65|3.71|3.59|3.88|4.12|3.93|3.73|3.81|3.8|3.75|3.77|3.88|3.93|4.02|4.05|3.97|4.03|3.87|3.89|4.04|4.13|4.24|4.05|3.81|3.82|3.76|3.77|3.71|3.69|3.8|3.69|3.74|3.6|3.54|3.55|3.66|3.61|3.49|3.54|3.48|3.46|3.53|3.54|3.59|3.6|3.61|3.65|3.66|||||||3.78|3.78|3.83|3.86|3.98|3.87|3.87|3.89|3.93|3.95|3.9|3.91|3.94|4|4.02|4.11|4.18|4.1|4.22|4.19|4.59|5.08|5.43|4.94|4.49|4.08|4.04|4.05|4.01|4.07|4.17|4.24|4.17|4.22|4.33|4.42|4.34|4.37|4.6|4.57|4.35|3.98|3.94|3.95|3.76
07357|1031313|/equities/guangzhou-port|SHANGHAICOMP||3.05|3.1|3.06|3.09|3.05|3.09|3.1|3.13|3.13|3.1|3.05|3.04|3.07|3.06|3.05|3.08|3.07|3.09|3.13|3.1|3.11|3.11|3.18|3.17||3.26|3.18|3.24|3.29|3.26|3.31|3.3|3.29|3.28|3.32|3.28|3.26|3.32|3.36|3.39|3.39|3.33|3.38|3.4|3.42|3.42|3.44|3.37|3.38|3.42||||3.36|3.35|3.35|3.39|3.39|3.39|3.45|3.53|3.53|3.56|3.43|3.53|3.55|3.53|3.5|3.48|3.51|||3.54|3.5|3.5|3.55|3.36|3.24|3.3|3.27|3.21|3.26|3.25|3.27|3.31|3.19|3.14|3.1|3.12|3.13|3.1|3.08|3.1|3.08|3.1|3.13|3.15|3.12|3.12|3.1|3.13|3.16|3.14|3.13|3.13|||||||3.14|3.14|3.02|2.92|2.99|3.01|3.05|3.07|3.14|3.16|3.1|3.02|2.9|2.86|3.03|3.04|3.1|3.14|3.15|3.13|3.12|3.1|3.1|3.08|3.13|3.17|3.18|3.16||3.13|3.15|3.14|3.16|3.18|3.22|3.22|3.2|3.23|3.27|3.26|3.28|3.26|3.25|3.23|3.2|3.2|3.21|3.17|3.21|3.19|3.11|3.11|3.14|3.13|3.12|3.12|3.11|3.11|3.11|3.1|3.1|3.12|3.13|3.12|3.09|3.11|3.1|3.11|3.12|3.08|3.1|3.11|3.12|3.12|3.14|3.1|3.09|3.08|3.01|3.07|3.08|3.12|3.16|3.17|3.15|3.16|3.14|3.17|3.23|||||||3.23|3.24|3.27|3.29|3.27|3.28|3.27|3.29|3.26|3.31|3.27|3.26|3.24|3.27|3.22|3.25|3.25|3.26|3.29|3.23|3.21|3.22|3.32|3.34|3.29|3.25|3.31|3.34|3.35|3.38|3.35|3.34|3.35|3.36|3.31|3.36|3.32|3.32|3.34|3.39|3.43|3.43|3.47|3.45|3.43
07358|1024793|/equities/guangzhou-restaurant|SHANGHAICOMP||15.65|15.64|15.26|15.29|15.32|15.58|15.57|15.93|15.78|15.88|15.97|16.1|16.27|15.89|15.78|16.11|16.12|16.39|16.74|16.83|16.81|16.68|16.9|16.91||16.91|16.88|17.18|17.29|17.16|17.37|17.18|17.78|17.7|17.89|17.83|17.86|18.23|18.34|18.34|18.14|17.88|18.06|18.32|18.15|18.26|18.45|18.22|18.55|18.56||||18.3|18.4|18|18.26|18.27|18.39|18.44|18.24|18.21|18.05|17.79|18.33|18.49|18.49|17.95|18.08|17.6|||17.81|17.74|17.85|17.46|17.49|17.29|17.46|17.42|17.84|18.19|18.2|18.14|18.35|18.3|18.34|18.34|18.36|18.14|17.58|17.76|18|17.98|18.22|18.39|18.49|18.31|18.61|18.47|18.48|18.58|18.8|18.39|18.48|||||||18.52|17.88|17.28|16.2|16.78|17.18|17.35|17.98|18.53|18.83|18.92|18.18|17.88|18.01|19.17|19.29|19.43|19.91|19.86|19.36|19.46|19.19|18.63|18.41|18.99|19.26|19.45|19.45||19.53|19.49|19.04|18.84|19.04|19.06|19.34|19.06|19.45|19.24|19.59|19.56|19.68|20.12|19.85|20.14|20.06|20.19|20.31|20.31|20.66|20.76|20.5|20.69|20.69|21.02|20.92|20.88|21.13|21.19|21.07|21.27|21.26|21.11|21.15|21.17|21.21|21.28|21.23|21.25|21.18|21.02|21.2|21.25|21.24|21.96|21|20.83|20.8|20.12|20.7|21|21.17|21.62|21.45|21.56|21.73|21.84|22|21.69|||||||22.78|22.9|22.8|22.9|23.01|22.73|22.9|23.16|23.33|22.75|22.75|24.5|24.82|24.64|24.4|24.75|25.07|25.31|25.4|24.93|24.55|24.99|25|24.37|24.68|25.05|24.3|24.4|24.56|24.87|25.06|25.08|25.12|25.2|25.51|25.74|25.76|26|26|26.22|26.22|26.03|26.27|26.2|25.95
07359|1162061|/equities/guangzhou-tongda-auto-electric|SHANGHAICOMP||7.77|7.64|7.32|7.15|6.98|7.28|7.21|7.56|7.86|8.23|8.44|8.06|8.31|8.28|8.12|7.38|7.37|7.69|7.57|6.88|6.91|6.88|6.9|6.68||6.6|6.31|6.87|7.13|7.36|8.16|8.68|7.89|7.17|7.27|7.18|7.28|7.55|7.44|7.51|7.62|7.46|7.4|7.52|7.24|7.46|7.65|7.64|7.81|7.91||||7.63|7.58|7.31|7.17|7.11|6.84|6.61|6.7|6.98|6.85|6.26|6.95|7.58|7.6|7.75|8.07|8.05|||8.17|8.38|8.48|8.2|7.97|7.71|8.11|8.03|8.48|8.87|8.47|8.44|8.39|8.15|8.09|8.03|8.14|7.92|7.58|7.62|7.61|7.33|7.48|7.57|7.45|7.25|8.05|7.8|7.34|6.98|6.71|6.46|6.26|||||||5.85|5.42|5.9|6.17|6.85|7.26|7.3|7.84|8.14|8.34|8.42|8.22|8.12|8.17|8.64|8.79|8.86|9.52|10|10.33|10.79|10.73|11.26|10.81|10.7|10.98|9.98|10.07||10.05|9.83|9.83|9.71|9.91|9.9|9.98|9.93|10.05|10.16|10.03|10.08|10.21|10.23|10.24|10.08|10.25|10.42|10.48|10.8|10.71|10.63|10.78|10.73|10.63|10.6|10.88|10.56|11.63|11.23|11.23|11.19|11.11|11.32|11.2|12.29|13.65|15.17|13.79|12.54|11.4|10.36|9.42|8.56|8.54|8.74|8.63|8.47|8.28|8.09|8.3|8.35|8.47|8.48|8.59|8.61|8.58|8.5|8.63|8.63|||||||8.45|8.19|8.36|8.44|8.37|8.2|8.26|8.37|8.47|8.18|8.25|8.32|8.51|8.47|8.24|8.19|8.33|8.19|8.27|8.22|8.26|8.3|8.17|7.65|7.57|7.73|7.84|7.85|7.9|7.89|7.96|7.85|7.9|7.92|7.8|7.88|7.96|8.22|8.2|8.15|8.02|8.17|8.17|8.31|8.29
07360|100588|/equities/donghua|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07361|942828|/equities/guilin-fuda|SHANGHAICOMP||4.87|4.87|4.66|4.66|4.56|4.69|4.71|4.85|4.92|4.96|4.9|4.86|5|4.81|4.7|4.9|4.86|5.03|5.08|4.83|4.9|5.03|5|4.84||4.87|4.64|4.91|5.23|5.55|6.17|6.44|5.85|5.32|5.29|5.31|5.29|5.47|5.54|5.6|5.59|5.56|5.69|5.82|5.7|5.84|5.95|5.9|5.98|5.96||||5.99|6|5.75|5.73|5.67|5.43|5.42|5.45|5.53|5.47|5.07|5.63|5.92|5.98|5.95|6.08|5.99|||6.08|6.12|6.13|5.95|5.86|5.83|6.02|5.94|6.04|6.1|6.12|5.98|5.95|5.9|5.71|5.69|5.65|5.55|5.33|5.32|5.37|5.3|5.41|5.46|5.39|5.22|5.76|5.58|5.44|5.2|5.1|4.94|4.86|||||||4.58|4.17|4.39|4.58|5.09|5.47|5.56|5.88|6.02|6.23|6.19|5.96|5.85|6.03|6.41|6.51|6.58|6.68|6.7|6.72|6.74|6.61|6.71|6.64|6.81|6.94|6.89|6.96||6.91|6.83|6.76|6.69|6.83|6.79|6.91|6.85|6.94|6.96|7.02|7.04|7.14|7.14|7.13|6.99|7.28|7.42|7.46|7.62|7.58|7.56|7.7|7.78|7.69|7.53|7.79|7.68|8.3|7.9|7.91|7.19|7.24|7.05|7.08|7|7.04|7.17|7.24|7.17|7.11|7.07|7.1|6.94|7.1|7.1|6.97|6.77|6.58|6.49|6.65|6.66|6.82|6.83|6.92|6.9|6.77|6.66|6.79|6.71|||||||6.58|6.41|6.5|6.55|6.52|6.39|6.47|6.5|6.65|6.37|6.43|6.58|6.73|6.68|6.53|6.48|6.6|6.57|6.62|6.56|6.55|6.6|6.54|6.37|6.16|6.33|6.34|6.38|6.4|6.4|6.45|6.29|6.44|6.36|6.34|6.47|6.57|6.7|6.74|6.73|6.79|6.83|6.84|6.88|6.85
07362|994509|/equities/guizhou-broadcasting---tv-informati|SHANGHAICOMP||7.64|7.52|7.32|7.4|7.33|7.68|7.71|7.7|7.91|7.67|7.68|7.69|7.79|7.9|7.36|7.74|7.88|8.2|8.32|8.38|8.56|8.01|8.63|8.6||9.01|8.76|8.99|8.65|8.7|7.91|7.19|6.54|6.58|6.78|6.76|6.85|7.07|6.94|6.93|7.18|6.98|6.83|6.88|6.87|7.16|7.26|7.19|7.33|7.32||||7.42|7.18|6.9|6.66|6.63|6.57|6.53|6.54|6.71|6.8|6.28|6.79|7.13|7.23|7.14|7.41|7.35|||7.69|7.87|8.19|7.81|7.51|7.43|7.8|7.98|8.42|8.36|8.44|8.33|8.37|8.35|8.22|8.38|8.41|8.49|8.36|8.28|8.47|8.66|8.89|8.56|7.94|7.6|8.06|7.85|7.86|7.83|7.34|7.24|7.22|||||||7.11|6.65|6.34|6.07|6.74|7.07|7.03|7.51|7.83|7.96|7.89|7.47|7.39|7.23|7.74|7.69|7.73|8.03|8.18|8.39|8.47|8.36|8.62|8.69|8.74|8.94|9.1|8.9||8.96|8.86|8.83|8.6|8.84|9.15|9.61|9.65|9.95|9.95|10.32|10.4|10.27|10.38|10.37|10.16|10.37|10.22|10.12|10.41|10.49|10.28|10.3|10.38|10.38|10.61|10.75|10.96|10.85|10.81|10.98|10.82|10.8|10.79|10.79|10.86|10.98|11.15|10.98|10.93|10.56|10.38|10.34|10.31|10.37|10.23|10.15|10.41|10.21|10.22|10.33|10.3|10.21|10.18|10.41|10.3|10.36|10.6|10.72|10.76|||||||11.23|11.16|10.9|11.33|11.01|11.07|11.02|11|10|10.11|10.11|9.81|9.99|10.01|10.17|10.18|10.17|10.28|10.54|10.45|10.26|10.43|10.54|10.33|10.76|11.13|11.72|11.58|11.37|11.48|11.58|11.02|10.82|11.4|11.4|11.23|10.67|10.89|10.4|10.37|10.25|10.08|10.18|10.11|10.11
07363|100455|/equities/chitianhua|SHANGHAICOMP||1.46|1.4|1.37|1.47|1.42|1.29|1.24|1.36|1.24|1.13|1.16|1.22|1.25|1.27|1.23|1.33|1.36|1.38|1.41|1.35|1.36|1.38|1.44|1.42||1.47|1.38|1.48|1.52|1.55|1.61|1.65|1.67|1.7|1.73|1.72|1.76|1.81|1.82|1.86|1.86|1.83|1.82|1.84|1.9|1.95|2.14|2.12|1.93|1.86||||1.81|1.8|1.73|1.69|1.66|1.65|1.62|1.68|1.68|1.69|1.67|1.86|2|2.04|2.05|2.11|2.05|||2.13|2.14|2.12|2.08|2.09|2.03|2.09|2.07|2.13|2.16|2.17|2.17|2.12|2.11|2.05|2.04|2.08|2.04|2.02|2.06|2.01|1.99|2.03|2.08|2.06|2|2.14|2.12|2.02|1.95|1.96|1.85|1.78|||||||1.65|1.58|1.74|1.81|2.01|2.12|2.15|2.25|2.34|2.4|2.35|2.26|2.26|2.2|2.35|2.37|2.4|2.46|2.52|2.51|2.57|2.53|2.55|2.59|2.65|2.73|2.75|2.67||2.63|2.64|2.63|2.63|2.64|2.66|2.69|2.68|2.71|2.74|2.78|2.8|2.83|2.81|2.82|2.76|2.82|2.88|2.81|2.85|2.83|2.84|2.86|2.86|2.86|2.87|2.87|2.87|2.87|2.89|2.86|2.85|2.89|2.84|2.84|2.83|2.83|2.87|2.87|2.84|2.88|2.89|2.91|2.83|2.77|2.68|2.67|2.66|2.59|2.56|2.66|2.72|2.75|2.81|2.84|2.85|2.83|2.79|2.79|2.81|||||||2.73|2.74|2.74|2.8|2.8|2.85|2.86|2.89|2.92|2.96|2.83|2.8|2.84|2.82|2.96|2.96|3.01|2.95|2.91|2.78|2.77|2.8|2.81|2.82|2.73|2.71|2.7|2.74|2.76|2.76|2.82|2.81|2.86|2.87|2.82|2.87|2.89|2.86|2.87|2.92|2.95|2.92|2.95|2.94|2.91
07364|1055999|/equities/guizhou-gas-a|SHANGHAICOMP||6.26|6.26|6.09|6.1|6.02|6.18|6.15|6.29|6.33|6.31|6.24|6.23|6.37|6.25|6.28|6.57|6.61|6.8|6.85|6.81|6.92|6.87|6.89|6.92||6.82|6.68|6.91|6.98|6.94|7.16|7.14|7.32|7.45|7.43|7.24|7.23|7.42|7.47|7.52|7.43|7.44|7.53|7.81|7.93|7.3|7.27|7.24|7.3|7.4||||7.29|7.2|7.03|6.97|6.97|6.9|7.02|7.28|7.07|7.23|6.79|7.22|7.35|7.5|7.43|7.27|7.29|||7.4|7.12|7.06|6.95|6.88|6.77|6.96|7.02|7.12|7.24|7.27|7.25|7.3|7.26|7.16|7.18|7.2|7.17|7.08|7.11|7.14|7.05|7.14|7.12|7.17|6.93|7.11|7.03|7.07|7.05|7.02|6.98|7.04|||||||7.03|6.85|6.53|6.25|6.51|6.7|6.85|7.07|7.11|7.3|7.17|7|6.88|6.88|7.16|7.22|7.23|7.38|7.55|7.52|7.5|7.47|7.56|7.48|7.7|7.83|7.92|7.91||7.89|7.85|7.78|7.78|7.82|7.9|7.94|7.97|8.16|8.18|8.46|8.58|8.38|8.31|8.34|8.14|8.06|8.1|8.08|8.26|8.33|8.34|8.28|8.38|8.42|8.41|8.45|8.39|8.43|8.46|8.45|8.43|8.52|8.49|8.59|8.57|8.22|8.27|8.31|8.33|8.23|8.21|8.28|8.23|8.3|8.28|8.16|8.1|8.04|7.83|8.02|8.01|8.2|8.4|8.56|8.3|8.35|8.34|8.48|8.53|||||||8.49|8.35|8.32|8.31|8.29|8.23|8.38|8.49|8.43|8.42|8.55|8.46|8.44|8.48|8.39|8.36|8.51|8.57|8.59|8.51|8.35|8.46|8.63|8.32|8.2|8.29|8.65|9.03|9.24|9|8.77|9.01|9.1|9.17|9.42|9.31|8.46|8.57|8.49|8.65|8.76|8.78|8.96|8.95|8.79
07365|100676|/equities/guihang-auto|SHANGHAICOMP||9.95|9.81|9.47|9.5|9.36|9.59|9.52|9.8|9.93|9.94|9.9|9.79|10.07|9.75|9.67|10.14|10.11|10.59|10.64|10.44|10.54|10.45|10.54|10.38||10.24|10.17|10.7|10.88|11.48|11.27|10.88|10.8|10.79|10.93|10.77|10.94|11.2|11.24|11.58|11.34|11.11|11.14|11.34|11.37|11.72|11.85|11.51|11.82|11.6||||11.47|11.63|11.64|11.74|11.75|11.33|11.35|10.97|10.87|10.79|9.94|10.77|11.11|11.28|11.3|11.62|11.32|||11.66|11.88|12.21|12.43|12.36|11.73|12.36|11.95|12.46|12.38|12.09|12.01|12.06|11.63|11.45|11.73|11.46|11.16|10.9|10.8|10.85|10.69|10.82|10.93|10.82|10.3|11.19|10.86|10.72|10.32|10.25|10.13|10.03|||||||9.72|9.01|8.69|8.74|9.71|10.34|10.6|11.28|11.57|11.89|11.81|11.2|10.96|10.96|11.83|12.02|12.27|12.68|12.73|12.77|13.02|12.74|12.95|12.89|13.17|13.54|13.6|13.83||13.77|13.57|13.45|13.49|13.91|13.78|13.93|14.01|14.4|14.5|14.59|14.85|15.26|15.74|15.38|15.1|15.61|15.77|15.38|16|16.14|17.93|17.27|15.7|14.27|13.99|14.17|13.91|14.11|14.18|13.87|13.61|13.72|13.55|13.5|13.27|13.4|13.47|13.61|13.43|13.4|13.17|13.28|13.02|13.09|13.09|12.97|12.72|12.35|12.1|12.41|12.49|12.75|12.83|13.15|13.17|13.25|12.97|13.16|13.28|||||||13.15|12.91|12.88|13.16|13.21|12.9|13.04|13.11|13.31|13.14|13.04|13.22|13.47|13.36|13.23|13.19|13.43|13.31|13.28|13.13|13|13.17|13.04|12.59|12.25|12.54|12.64|12.9|12.84|13.05|13.11|12.78|12.91|13.02|13.07|13.29|13.32|13.4|13.55|13.86|13.76|14.01|14.14|14.32|13.92
07366|100589|/equities/panjiang-coal|SHANGHAICOMP||5.5|5.57|5.44|5.85|5.77|5.94|5.92|6.02|6.13|6.16|6.01|5.93|5.99|5.97|5.88|6|6.03|6.02|6.14|6.21|6.45|6.37|6.46|6.35||6.46|6.38|6.41|6.45|6.45|6.53|6.5|6.63|6.59|6.57|6.54|6.46|6.61|6.67|6.75|6.51|6.46|6.39|6.31|6.33|6.25|6.14|6.06|6.04|6.13||||5.83|5.84|5.8|5.89|5.73|5.85|6.41|6.61|6.6|6.66|6.55|6.66|6.62|6.59|6.46|6.54|6.41|||6.29|6.13|6.1|6.1|5.98|5.96|5.96|6.04|6.09|6.09|6.12|6.13|6.15|6.24|6.25|6.26|6.23|6.42|6.67|6.62|6.51|6.19|6.23|6.21|6.11|6.06|6.19|6.18|6.38|6.44|6.2|6.23|6.29|||||||6.24|5.92|5.66|5.44|5.7|5.81|5.98|6.06|6.21|6.29|6.18|5.91|5.76|5.64|5.96|6|6.15|6.3|6.34|6.32|6.33|6.43|6.5|6.46|6.51|6.49|6.43|6.34||6.17|6.22|6.26|6.23|6.32|6.31|6.31|6.34|6.36|6.37|6.41|6.46|6.43|6.51|6.6|6.64|6.44|6.38|6.4|6.55|6.45|6.29|6.33|6.24|6.17|6.13|6.13|6.09|6.12|6.14|6.13|6.16|6.2|6.14|6.2|6.16|6.16|6.04|6.08|6.09|6.06|6.01|6.03|6.09|6.07|6.1|6.12|6.21|6.08|6.02|6.14|6.16|6.22|6.31|6.25|6.23|6.17|6.13|6.16|6.25|||||||6.17|6.08|6.23|6.37|6.62|6.7|6.75|6.76|6.75|6.72|6.75|6.67|6.62|6.62|6.61|6.69|6.73|6.72|6.68|6.43|6.33|6.29|6.33|6.28|6.19|6.23|6.33|6.28|6.23|6.28|6.32|6.36|6.41|6.4|6.42|6.5|6.91|6.93|7.06|7.09|7.14|7.08|7.15|7.13|7.12
07367|100567|/equities/redstar|SHANGHAICOMP||10.46|10.41|10.02|9.83|9.62|9.89|9.8|10.1|10.19|10.17|9.91|9.87|10.15|9.78|9.75|10.17|10.19|10.56|10.5|10.38|10.6|10.61|10.92|10.71||10.73|10.55|10.96|11.36|11.38|12.04|12.42|12.82|12.44|12.4|12.18|12.22|13.53|13.01|12.7|12.28|12.17|12.42|12.61|13.35|13.7|14.08|13.4|13.1|13.15||||12.15|12.2|11.09|10.61|10.51|10.12|10.2|10.38|10.41|10.22|9.67|10.74|11.43|11.62|11.64|12.04|11.57|||11.73|11.49|11.04|10.6|10.5|10.35|10.75|10.57|10.91|11.13|11.1|11.04|11.02|11|10.77|10.53|10.5|10.45|10.08|10.09|10.04|10.01|10.25|10.37|10.09|9.71|10.52|10.08|9.91|9.75|9.61|9.32|9.24|||||||9.09|8.32|8.32|8.16|9.07|9.72|9.89|10.49|10.98|11.4|11.48|11.16|11.08|11.06|11.87|11.94|11.92|12.08|12.28|12.52|12.74|12.48|12.48|12.72|13.08|12.8|12.92|12.77||12.82|12.81|12.46|12.61|12.53|12.42|12.37|12.38|12.39|12.38|12.78|12.72|12.71|12.84|12.87|12.86|12.95|13.19|12.91|13.01|12.89|12.81|12.95|13.04|12.96|13.02|13.3|13.24|13.51|13.68|13.61|13.57|13.93|13.38|13.39|13.27|13.4|13.38|13.43|13.48|12.93|12.87|13.1|13.18|13.38|13.38|12.93|13.14|13.2|13.12|12.86|12.74|12.77|13.13|13.09|13.44|13.91|13.3|13.45|13.27|||||||13.42|13.35|13.22|13.4|13.66|13.53|13.51|13.93|14.18|13.92|13.85|14.08|14.41|13.9|13.92|13.93|14.15|14.31|14.42|13.9|14.55|13.23|13.23|12.8|13.19|14.29|14.27|14.55|15.03|14.93|15.31|15.58|14.16|13.59|13.63|13.94|13.82|14|14.3|14.32|14.3|14.17|14.3|14.22|14.13
07368|1162039|/equities/guizhou-sanli-pharmaceutical|SHANGHAICOMP||12.82|12.75|12.45|12.75|12.72|13.18|12.76|13.21|13.5|13.19|12.76|12.45|13.12|12.35|12.28|12.81|12.75|12.97|13.53|13.7|13.72|13.79|14.19|14.26||14.25|14|14.37|14.93|14.86|15.15|14.91|15|15.04|15.42|15.11|15.3|15.49|15.5|15.77|15.79|15.77|16.09|16.53|16.3|15.83|16.2|16.07|16.43|15.95||||15.66|15.04|15.43|15.31|15.17|15.23|14.98|14.68|14.73|14.5|14.09|14.65|14.95|14.92|15.03|15.46|15.08|||15.52|15.77|16.21|16.03|15.88|15.8|16|16.08|16.62|17.08|17.22|17.35|17.68|17.31|17.42|17.23|17.52|16.34|16.13|16|15.99|16.33|16.92|15.89|15.79|15.2|16.42|15.88|15.73|15.7|15.48|15.62|14.98|||||||15.26|14|13.31|12.66|13.77|15.2|14.79|15.87|16.7|16.87|17.22|16.73|16.57|16.41|17.65|17.81|18.02|18.41|18.47|18.99|18.86|18.61|18.76|18.56|19.28|19.75|19.63|19.42||18.88|18.06|18.26|18.3|18.45|18.29|18.79|18.81|19.05|19.18|19.06|19.53|20.08|19.6|19.49|19.1|19.35|19.54|19.54|19.76|19.3|19.43|19.2|19.45|19.29|19.62|19.62|19.35|19.17|19.87|19.6|18.98|19.04|19.41|19.37|19.35|19.34|19.56|18.52|18.14|18.13|18.21|18.39|18.65|18.49|18.45|18.04|17.71|17.64|17.05|17.26|17.53|17.92|18.34|18.51|18.68|18.57|17.93|17.79|17.93|||||||17.8|17.27|16.63|16.58|16.9|16.17|16.22|16.32|16.48|15.67|15.44|15.52|15.8|15.94|15.53|15.1|15.45|15.55|15.53|15.37|15.44|15.49|15.48|15.1|15.1|15.19|15.17|15.48|15.34|15.45|15.96|15.82|16.17|15.98|15.99|15.97|16.22|16.38|16.21|16.77|16.86|16.76|17.16|17.77|17.5
07369|1043304|/equities/guizhou-transportation-planning|SHANGHAICOMP||4.69|4.68|4.57|4.83|4.99|5.21|5.2|5.6|5.32|5.42|5.65|5.43|4.94|4.91|4.94|5.27|5.04|5.12|4.65|4.48|4.61|4.61|4.73|4.6||4.67|4.39|4.84|5|5.02|5.08|5.11|5.6|5.6|5.52|5.58|5.57|5.7|5.65|5.85|6.25|6.18|6.06|6.06|6.02|6.27|6.33|6.19|6.28|6.16||||6.45|6.59|6.67|6.84|6.73|6.61|6.44|6.5|6.42|6.5|5.91|6.4|6.83|6.95|6.94|7.14|7.03|||7.35|7.4|7.26|7.19|7.18|6.98|6.95|6.84|7.03|7.14|7.15|7.11|6.98|6.89|6.89|6.89|6.76|6.57|6.45|6.46|6.49|6.43|6.59|6.68|6.7|6.61|7.11|6.88|6.8|6.79|6.52|6.45|6.37|||||||6.17|5.65|5.8|5.93|6.59|7.06|7.27|7.98|8.3|8.46|8.24|7.9|7.87|7.94|8.57|8.9|8.76|8.95|9.03|8.98|8.89|8.89|8.91|8.78|8.84|8.89|8.85|8.8||8.63|8.62|8.5|8.45|8.58|8.75|8.81|8.73|8.7|8.73|8.88|8.91|8.84|8.92|8.79|8.79|8.97|8.98|8.93|9.09|9.08|9.01|9.08|9.18|9.09|9.17|9.23|9.16|9.19|9.26|9.17|9.13|9.19|9.17|9.17|9.04|9.11|9.07|9.11|9.14|9|9.01|9.05|9.06|9.08|9.06|9.01|9.1|8.81|8.62|8.87|8.89|8.95|9.11|9.13|9.12|9.29|9.29|9.27|9.36|||||||9.45|9.42|9.41|9.41|9.47|9.33|9.42|9.49|9.53|9.52|9.53|9.53|9.59|9.54|9.48|9.46|9.61|9.67|9.73|9.51|9.62|9.82|10.01|9.91|9.69|9.7|9.93|10.04|10.03|9.95|9.96|9.9|9.83|9.94|9.97|10.08|10.11|10.17|10.17|10.27|10.26|10.31|10.36|10.45|10.34
07370|101018|/equities/guizhou-rope|SHANGHAICOMP||15.84|16.12|15.83|16.2|15.8|16.81|17.18|16.71|17.58|16.57|16.96|16.94|17.16|16.74|15.22|16.63|16.69|17.57|16.76|17.11|16.93|15.39|15.84|16.02||15.02|13.65|14.29|14.97|15.25|14.87|13.52|12.29|12.25|12.44|12.63|13|12.83|12.51|12.72|12.75|12.77|12.7|12.66|12.5|12.73|13.04|13.29|12.93|13.06||||13.19|11.99|11.58|11.41|11.32|11.22|11.34|11.33|11.45|11.55|11.05|12.28|13.29|12.91|12.96|13.42|13.26|||13.47|13.52|13.57|13.16|11.96|11.69|12.13|12.14|12.52|12.86|12.81|12.68|12.67|12.61|12.43|12.56|12.58|12.5|12.46|12.48|12.41|12.01|12.14|12.38|12.03|11.69|12.48|12.3|12.1|12.03|11.73|11.7|11.57|||||||11.14|10.19|10.66|10.69|11.88|12.07|12.46|13.21|13.58|14.2|13.83|13.41|12.77|12.77|14.17|14.25|14.52|15.15|15.1|15.56|15.75|15.54|15.74|15.91|15.99|16.29|16.82|16.1||16.1|15.41|15.27|15|15.63|15.98|15.97|15.33|15.72|16.05|16.6|17.17|15.91|16.2|15.74|14.9|15.2|15.44|15.38|15.8|15.7|15.63|15.7|15.7|15.32|15.35|15.55|15.35|15.56|15.78|15.56|15.21|15.43|15.14|15.2|14.87|14.79|14.76|14.79|14.86|14.74|14.42|14.58|14.63|14.91|14.77|14.57|14.5|14.24|13.84|14.45|14.32|14.45|14.7|14.8|15.11|15.48|15.4|15.61|15.73|||||||16.15|16.03|16.13|16.29|16.14|15.98|16.24|16.78|16.16|16.33|15.97|16.04|16.19|16.36|16.54|16.33|16.49|16.39|16.85|16.6|16.35|16.19|16.36|15.89|16.07|16.59|16.81|17.56|17.54|17.67|17.79|17.41|18.44|18.65|18.92|18.69|18.68|19.23|18.41|18.33|18.56|18.71|19.72|18.74|18.73
07371|100735|/equities/yibai|SHANGHAICOMP||3.06|3.05|2.92|3.05|3.06|3.16|3.01|3.11|3.11|3.04|3|3.01|3.09|2.94|2.92|3.01|3|3.08|3.12|3.08|3.13|3.15|3.24|3.21||3.2|3.13|3.31|3.36|3.46|3.59|3.55|3.64|3.65|3.69|3.72|3.71|3.82|3.8|3.92|4.1|4.12|4.12|4.17|4.09|4.23|4.32|4.24|4.24|4.26||||4.16|4.16|4.03|4.01|3.98|4|3.89|3.89|4.14|4.23|4|4.24|4.71|4.8|4.8|4.91|4.78|||4.91|4.85|4.84|4.75|4.7|4.61|4.68|4.69|4.77|4.88|4.9|4.85|4.88|4.77|4.74|4.73|4.77|4.67|4.57|4.53|4.55|4.54|4.66|4.64|4.62|4.52|4.78|4.69|4.64|4.6|4.51|4.49|4.44|||||||4.38|4.04|4.15|3.99|4.4|4.63|4.66|4.93|5.07|5.18|5.16|5.01|4.95|4.9|5.26|5.32|5.44|5.54|5.54|5.47|5.62|5.63|5.66|5.65|5.76|5.88|5.87|5.81||5.69|5.64|5.69|5.59|5.64|5.7|5.79|5.79|5.81|5.92|5.86|6|6.04|5.94|5.91|5.9|5.97|5.98|6.02|6.07|6.04|6.05|5.99|6.08|6.06|6.08|6.05|5.95|5.98|5.98|5.92|5.76|5.8|5.85|5.85|5.83|5.78|5.88|5.78|5.82|5.74|5.77|5.8|5.76|5.74|5.54|5.6|5.52|5.53|5.41|5.54|5.55|5.64|5.8|5.81|5.86|5.81|5.71|5.62|5.73|||||||5.8|5.78|5.68|5.71|5.64|5.65|5.66|5.69|5.7|5.65|5.57|5.51|5.57|5.49|5.38|5.36|5.44|5.47|5.49|5.46|5.45|5.46|5.47|5.38|5.3|5.33|5.32|5.35|5.43|5.42|5.47|5.46|5.49|5.45|5.38|5.4|5.42|5.4|5.29|5.37|5.4|5.31|5.35|5.38|5.34
07372|100486|/equities/guodian-nj|SHANGHAICOMP||5.42|5.47|5.38|5.5|5.34|5.43|5.47|5.52|5.66|5.8|5.71|5.5833|6.94|6.89|6.96|7.11|7.11|7.38|7.62|7.53|7.44|7.22|7.2|7.15||7.16|7.18|7.34|7.53|7.1|7.4|7.43|7.7|7.82|7.68|6.98|6.72|6.97|6.98|7.09|7.05|7.04|7.12|7.3|7.31|7.14|6.91|6.79|6.89|6.96||||6.73|6.8|6.82|7.12|7.15|7.1|7.29|7.2|7.29|7.2|6.92|7.26|7.19|7.43|7.15|7.2|7.18|||7.2|7.26|7.32|6.95|6.52|6.46|6.66|6.62|6.73|6.83|6.8|6.78|6.82|6.77|6.7|6.74|6.74|6.77|6.61|6.58|6.57|6.36|6.47|6.44|6.25|6.02|6.27|6.15|6.07|5.99|5.89|5.83|5.83|||||||5.73|5.37|5.31|5.08|5.59|5.79|6.09|6.38|6.52|6.68|6.8|6.44|6.31|6.3|6.82|7.14|7.2|6.93|6.94|6.9|6.9|6.77|6.84|6.86|6.97|7.07|7.12|7.06||6.97|6.86|6.66|6.59|6.7|6.72|6.77|6.66|6.79|6.77|6.89|6.93|6.8|6.77|6.76|6.68|6.76|6.79|6.76|6.91|6.92|6.96|6.98|6.97|6.96|6.85|6.94|6.91|7|7.02|6.96|6.91|7|6.98|6.96|6.94|6.91|6.95|6.92|6.91|6.81|6.71|6.8|6.79|6.83|6.79|6.77|6.74|6.62|6.54|6.73|6.75|6.82|6.97|6.98|6.99|7.05|6.98|7.02|7.07|||||||6.99|6.87|6.78|6.84|6.95|6.81|6.81|6.96|7.23|7.34|7.39|7.41|7.16|7.13|7.09|7.01|7.14|7.14|7.18|7.02|7.08|7.1|7.05|6.92|6.75|6.84|6.83|6.99|6.96|7.05|7.11|7.04|7.14|7.2|7.14|7.21|7.18|7.3|7.27|7.37|7.35|7.34|7.5|7.43|7.34
07373|996087|/equities/hailir-pesticides-and-chemicals-gro|SHANGHAICOMP||11.81|12.05|12.16|12.16|11.92|12.3|12.25|12.52|12.49|12.46|12.17|12.15|12.38|12.13|11.94|12.31|12.28|12.53|12.72|12.69|12.85|12.97|13.15|13.06||13.26|13.31|13.99|14.22|14.16|14.31|14.26|14.2|14.16|14.25|14.27|14.27|14.68|14.82|15.23|15.12|14.98|15.19|15.26|15.49|15.77|15.45|15.47|15.6|15.58||||14.72|14.82|15.42|15.49|15.27|15.78|15.85|15.64|15.2|15.11|14.65|15.29|15.45|15.39|15.57|15.68|15.56|||15.45|15.18|14.8|14.67|14.26|14.24|14.56|14.41|14.69|15|15.07|15|14.96|14.78|14.55|14.6|14.57|14.39|14.2|14.18|14.08|14.04|14.32|14.46|14.48|14.22|14.75|14.54|14.51|14.45|14.5|14.23|14.09|||||||13.99|12.72|12.79|12.15|12.74|13.31|13.8|14.27|14.95|15.14|15.05|14.46|14.33|14.51|15.48|15.78|15.75|16.03|16|16.05|16.03|15.93|15.96|15.68|15.83|16.05|16.02|15.87||15.7|15.72|15.4|15.18|15.31|15.38|15.38|15.15|15.22|15.32|15.61|15.67|15.58|15.85|15.8|15.78|15.95|16.1|15.93|16.2|16.33|16.44|16.61|16.73|16.72|16.7|16.88|16.75|16.89|16.9|16.79|16.67|16.77|16.64|16.79|16.99|16.9|16.88|17.01|17.02|16.95|16.82|16.93|17.06|17.57|17.53|17.18|16.99|16.61|16.35|17|17.05|17.24|17.5|17.48|17.61|17.8|17.54|17.66|17.8|||||||18.02|17.86|17.68|17.9|17.99|17.85|17.96|18.08|18.06|17.97|18.1|18.05|18.13|17.93|17.76|17.89|18.12|17.98|17.9|17.8|17.7|17.65|17.88|16.98|16.85|16.98|16.84|17.14|17.2|17.43|17.49|17.53|17.55|17.62|17.72|18.03|17.88|18.09|18|18.11|18.15|18.32|18.42|18.39|18.42
07374|100449|/equities/hainan-airline|SHANGHAICOMP||1.13|1.12|1.09|1.13|1.13|1.11|1.1|1.15|1.15|1.12|1.02|1.09|1.11|1.17|1.17|1.22|1.2|1.23|1.26|1.25|1.26|1.26|1.27|1.27||1.29|1.26|1.31|1.33|1.33|1.36|1.36|1.37|1.38|1.39|1.38|1.39|1.4|1.39|1.4|1.39|1.37|1.38|1.38|1.38|1.39|1.4|1.38|1.39|1.39||||1.37|1.39|1.39|1.38|1.37|1.35|1.35|1.36|1.35|1.35|1.33|1.36|1.35|1.36|1.36|1.37|1.38|||1.38|1.39|1.4|1.37|1.37|1.36|1.38|1.38|1.38|1.4|1.41|1.41|1.42|1.42|1.39|1.4|1.41|1.4|1.4|1.39|1.39|1.39|1.4|1.42|1.43|1.41|1.43|1.42|1.43|1.44|1.45|1.42|1.43|||||||1.41|1.4|1.38|1.34|1.36|1.38|1.37|1.38|1.41|1.46|1.4|1.38|1.35|1.33|1.37|1.37|1.37|1.41|1.36|1.36|1.36|1.35|1.35|1.33|1.35|1.35|1.37|1.37||1.37|1.37|1.35|1.33|1.34|1.35|1.36|1.35|1.38|1.39|1.4|1.39|1.41|1.43|1.41|1.42|1.41|1.42|1.42|1.44|1.44|1.45|1.44|1.45|1.46|1.46|1.47|1.47|1.47|1.47|1.47|1.45|1.45|1.44|1.44|1.43|1.43|1.44|1.44|1.46|1.45|1.43|1.46|1.46|1.46|1.43|1.39|1.39|1.36|1.34|1.37|1.38|1.4|1.41|1.4|1.43|1.46|1.44|1.46|1.46|||||||1.48|1.47|1.47|1.48|1.48|1.47|1.48|1.52|1.49|1.5|1.5|1.51|1.51|1.51|1.48|1.49|1.53|1.55|1.56|1.56|1.56|1.56|1.56|1.54|1.54|1.56|1.58|1.58|1.59|1.61|1.63|1.62|1.63|1.65|1.66|1.69|1.65|1.66|1.66|1.67|1.68|1.68|1.7|1.67|1.66
07375|101758|/equities/hainan-airline-b|SHANGHAICOMP||0.172|0.17|0.17|0.176|0.176|0.172|0.169|0.173|0.167|0.152|0.138|0.125|0.124|0.137|0.139|0.137|0.139|0.142|0.146|0.144|0.145|0.141|0.142|0.134||0.137|0.14|0.156|0.168|0.175|0.179|0.178|0.178|0.18|0.181|0.182|0.18|0.183|0.184|0.184|0.184|0.184|0.184|0.184|0.185|0.186|0.186|0.184|0.186|0.189||||0.189|0.19|0.187|0.184|0.182|0.181|0.184|0.182|0.186|0.184|0.183|0.185|0.192|0.192|0.192|0.194|0.195|||0.195|0.194|0.195|0.189|0.19|0.191|0.194|0.189|0.19|0.191|0.193|0.195|0.194|0.192|0.186|0.188|0.189|0.19|0.192|0.189|0.19|0.192|0.195|0.196|0.198|0.195|0.199|0.19|0.189|0.188|0.187|0.185|0.185|||||||0.182|0.181|0.183|0.179|0.182|0.18|0.181|0.182|0.183|0.187|0.177|0.174|0.169|0.166|0.172|0.172|0.173|0.173|0.168|0.168|0.168|0.169|0.169|0.168|0.169|0.171|0.169|0.171||0.172|0.171|0.17|0.169|0.171|0.17|0.168|0.17|0.17|0.169|0.173|0.175|0.172|0.173|0.174|0.174|0.176|0.178|0.179|0.182|0.184|0.181|0.183|0.184|0.185|0.185|0.183|0.183|0.185|0.182|0.181|0.179|0.183|0.18|0.181|0.181|0.182|0.186|0.186|0.186|0.183|0.18|0.177|0.182|0.182|0.182|0.178|0.177|0.177|0.173|0.18|0.184|0.186|0.189|0.19|0.195|0.193|0.196|0.197|0.2|||||||0.204|0.201|0.198|0.201|0.198|0.198|0.2|0.203|0.197|0.196|0.198|0.2|0.2|0.2|0.199|0.2|0.2|0.2|0.199|0.196|0.198|0.207|0.206|0.207|0.204|0.206|0.208|0.207|0.21|0.21|0.211|0.21|0.211|0.209|0.212|0.216|0.212|0.214|0.215|0.213|0.215|0.215|0.217|0.216|0.216
07376|994542|/equities/hainan-haiqi-transportation-group-c|SHANGHAICOMP||16.07|15.63|15.19|15.13|14.92|15.68|15.98|17|16.06|16.2|16.25|16.21|16.34|16.32|16.09|16.34|16.42|16.64|16.48|16.5|16.72|16.55|16.49|16.23||16.36|15.94|16.2|16.27|16.26|16.84|16.85|17.04|17.21|16.29|16.46|16.38|16.69|16.66|16.43|16.7|16.6|16.9|17.27|16.9|17.32|17.27|16.93|17.28|17.01||||17.1|17.2|16.87|16.73|16.67|16.39|16.34|16.73|17.07|16.93|15.77|16.99|18.02|17.87|17.98|18.35|18.89|||18.9|18.62|17.96|17.63|18.05|17.79|17.66|17.86|18.7|18.69|18.43|18.72|18.07|18.03|17.87|18.16|18.76|18.67|19.84|20.44|18.58||||||16.89|16.73|16.59|15.92|15.86|15.52|15.35|||||||14.94|14.04|14.09|13.6|15.11|15.3|15.83|17.31|16.93|18.14|16.49|16.03|15.82|15.83|16.69|16.97|17.03|17.35|17.23|17.23|17.4|17.12|16.93|16.66|16.83|17.33|17.17|17.25||18.4|18.98|17.71|17.35|17.75|19.08|19.36|19.16|19.06|19.22|19.68|19.99|19.69|19.39|19.53|19.89|19.64|21.39|21.21|21.17|20.74|20.52|21.01|20.75|20.77|20.19|18.85|18.78|19.03|19.17|19.28|18.85|19.2|19.07|19.36|19.28|19.62|18.71|19.13|19.05|19.04|18.05|18.24|18.75|17.63|17.65|17.14|17.4|16.4|16.45|16.89|17.08|17.37|17.76|17.88|18.23|18.22|17.95|16.32|16.33|||||||16.16|15.83|15.72|15.88|16.02|15.82|16.08|16.27|16.77|16.43|16.08|16.28|16.51|16.64|17.21|16.86|17.24|17.86|18.1|17.91|17.73|17.93|18.29|16.74|16.66|16.84|16.65|17.27|17.45|18|18.31|18.18|18.13|18.33|18.5|18.8|18.7|18.88|19|19.2|19.15|19.09|19.13|19.39|19.18
07377|100671|/equities/hn-island-cons|SHANGHAICOMP||3.23|3.17|3.09|3.19|3.18|3.22|3.21|3.33|3.27|3.22|3.14|3.14|3.18|3.22|3.23|3.3|3.27|3.34|3.36|3.36|3.44|3.4|3.35|3.36||3.39|3.34|3.36|3.39|3.37|3.42|3.39|3.42|3.43|3.46|3.45|3.51|3.62|3.61|3.65|3.64|3.52|3.5|3.54|3.51|3.51|3.47|3.44|3.52|3.51||||3.5|3.57|3.56|3.46|3.39|3.35|3.39|3.34|3.38|3.38|3.32|3.4|3.4|3.43|3.46|3.52|3.5|||3.52|3.55|3.58|3.52|3.49|3.5|3.56|3.56|3.6|3.68|3.69|3.69|3.74|3.73|3.68|3.68|3.72|3.64|3.6|3.61|3.63|3.65|3.66|3.73|3.75|3.68|3.75|3.69|3.74|3.75|3.76|3.77|3.76|||||||3.79|3.71|3.64|3.56|3.55|3.5|3.49|3.52|3.64|3.78|3.61|3.54|3.47|3.45|3.54|3.51|3.49|3.57|3.51|3.47|3.51|3.53|3.54|3.5|3.61|3.64|3.69|3.69||3.7|3.72|3.64|3.64|3.71|3.68|3.67|3.65|3.7|3.74|3.8|3.84|3.87|3.95|4|4.06|4.14|4.09|4.08|4.16|4.1|4.07|3.98|3.98|4|3.81|3.84|3.82|3.83|3.81|3.75|3.75|3.78|3.76|3.74|3.72|3.78|3.83|3.85|3.85|3.78|3.76|3.8|3.81|3.81|3.81|3.75|3.72|3.67|3.57|3.64|3.59|3.67|3.73|3.69|3.73|3.84|3.82|3.86|3.89|||||||3.97|3.97|3.98|4|4.03|3.97|4|4.05|4.01|4.05|3.99|3.98|4.01|4.01|3.99|4.02|4.06|4.03|4.05|4|4|4|4.05|4.01|3.87|4|4|4.06|3.97|4.06|4.14|4.17|4.14|4.16|4.16|4.21|4.17|4.21|4.21|4.29|4.29|4.23|4.26|4.26|4.27
07378|943643|/equities/hainan-mining-co-ltd|SHANGHAICOMP||6.28|6.37|6.05|6.18|6.06|6.22|6.12|6.21|6.21|6.38|6.34|6.33|6.57|6.44|6.4|6.61|6.52|6.63|6.71|6.62|6.71|6.6|6.73|6.74||6.77|6.75|6.85|6.98|6.87|7.06|7.1|7.28|7.14|7.11|7.05|6.99|7.52|7.3|7.55|7.25|7.18|7.22|7.3|7.28|7.38|7.39|7.2|7.35|7.37||||7.22|7.3|7.23|7.21|7.19|7.03|7.32|7.49|7.64|7.14|6.86|7.21|7.29|7.33|7.22|7.4|7.17|||7.14|7.05|6.79|6.66|6.52|6.43|6.42|6.32|6.35|6.43|6.4|6.35|6.35|6.34|6.22|6.21|6.18|6.23|6.19|6.22|6.15|6.13|6.21|6.33|6.54|6.1|6.2|6.08|6.08|6.05|6.04|5.96|6.04|||||||5.84|5.68|5.32|4.91|5.39|5.65|5.63|5.78|5.9|6.5|6.07|5.8|5.66|5.6|5.87|5.89|6.15|6.34|6.39|6.44|6.42|6.35|6.41|6.44|6.59|6.64|6.66|6.63||6.59|6.53|6.41|6.38|6.43|6.48|6.45|6.41|6.44|6.45|6.54|6.54|6.51|6.62|6.64|6.66|6.73|6.72|6.65|6.74|6.72|6.69|6.73|6.79|6.77|6.76|6.81|6.75|6.76|6.72|6.73|6.72|6.77|6.63|6.7|6.59|6.55|6.55|6.69|6.59|6.56|6.63|6.69|6.65|6.73|6.35|6.22|6.27|6.11|6.04|6.21|6.2|6.4|6.52|6.48|6.41|6.53|6.33|6.37|6.32|||||||6.48|6.31|6.34|6.46|6.58|6.59|6.59|6.64|6.65|6.84|6.71|6.64|6.64|6.6|6.48|6.6|6.7|6.75|6.81|6.55|6.39|6.46|6.53|6.46|6.44|6.49|6.54|6.55|6.53|6.59|6.74|6.75|6.74|6.8|6.83|6.98|6.96|6.99|7.03|7.09|7.15|7.13|7.13|7.03|6.99
07379|100939|/equities/haitong-sec-ss|SHANGHAICOMP||8.27|8.26|8.18|8.32|8.2|8.42|8.36|8.47|8.46|8.53|8.56|8.72|8.73|8.71|8.78|8.71|8.76|8.81|9.12|8.8|8.87|8.16|8.11|8.12||8.08|8.1|8.14|8.17|8.15|8.29|8.4|8.42|8.18|8.34|8.1|8.23|8.39|8.36|8.42|8.48|8.29|8.25|8.4|8.42|8.44|8.4|8.28|8.38|8.41||||8.39|8.5|8.47|8.16|8.15|8.08|8.09|8.04|8.06|7.93|7.78|7.91|7.94|8.22|8.3|8.42|8.47|||8.65|8.74|8.77|8.7|8.67|8.66|8.76|8.71|8.91|9.06|9.06|9.05|9.19|9.04|9.03|9.1|9.21|9.17|9.08|9.06|9.15|9.17|9.17|9.27|9.14|9.05|9.14|9.04|9.17|9.14|9.11|9.01|8.92|||||||9.06|8.95|8.85|8.38|8.47|8.52|8.79|9.16|9.2|9.3|9.3|9.2|8.86|8.84|8.91|8.96|8.85|9.01|8.85|8.89|8.99|8.93|8.99|9.07|9.17|9.23|9.33|9.32||9.37|9.37|9.2|9.17|9.27|9.28|9.2|9.26|9.46|9.46|9.43|9.44|9.56|9.66|9.61|9.5|9.56|9.51|9.61|9.74|9.81|9.72|9.72|9.81|9.79|9.91|9.95|9.92|10.03|10|10.01|9.99|10.03|10.03|9.95|9.96|10.03|10.05|10.15|10.08|9.8|9.73|9.74|9.77|9.84|9.91|9.93|9.89|9.75|9.51|9.71|9.68|9.8|9.88|9.82|9.88|9.96|9.81|9.76|9.85|||||||9.95|10|9.89|9.89|10.24|9.9|10|10.03|10.04|9.96|10.22|10.05|10.22|10.34|9.85|9.84|9.94|9.92|10.01|9.82|9.83|10.18|10.24|10.4|10.12|10.12|10.11|10.27|10.13|10.48|10.57|10.64|10.6|10.53|10.53|10.89|10.73|10.76|10.73|10.83|10.62|10.24|10.24|10.35|10.31
07380|100647|/equities/hangxiao-steel|SHANGHAICOMP||2.31|2.29|2.2|2.23|2.26|2.33|2.31|2.38|2.39|2.38|2.33|2.34|2.39|2.35|2.34|2.42|2.4|2.46|2.48|2.45|2.47|2.47|2.52|2.52||2.57|2.51|2.62|2.64|2.63|2.69|2.7|2.72|2.71|2.75|2.76|2.78|2.87|2.79|2.84|2.87|2.79|2.75|2.76|2.76|2.79|2.82|2.76|2.82|2.83||||2.82|2.83|2.74|2.7|2.69|2.67|2.66|2.67|2.71|2.69|2.58|2.7|2.76|2.82|2.81|2.87|2.82|||2.9|2.89|2.87|2.77|2.76|2.73|2.8|2.81|2.85|2.92|2.94|2.93|2.97|2.95|2.93|2.94|2.97|2.96|2.9|2.88|2.91|2.9|2.95|3.01|2.99|2.94|3|2.96|2.96|2.94|2.93|2.89|2.91|||||||2.94|2.81|2.68|2.51|2.69|2.82|2.87|2.97|3.02|3.12|3.09|3|2.93|2.88|3.09|3.17|3.17|3.25|3.23|3.27|3.24|3.17|3.17|3.13|3.19|3.25|3.28|3.29||3.29|3.27|3.1|3.13|3.16|3.17|3.19|3.14|3.18|3.17|3.24|3.25|3.26|3.29|3.29|3.26|3.31|3.33|3.29|3.37|3.36|3.34|3.38|3.43|3.43|3.45|3.52|3.48|3.53|3.54|3.53|3.55|3.62|3.55|3.6|3.47|3.5|3.52|3.52|3.53|3.43|3.4|3.44|3.45|3.47|3.54|3.54|3.5|3.4|3.3|3.39|3.4|3.41|3.47|3.5|3.52|3.58|3.54|3.54|3.6|||||||3.66|3.65|3.61|3.64|3.71|3.68|3.7|3.74|3.78|3.76|3.76|3.79|3.83|3.83|3.81|3.84|3.91|3.92|3.94|3.88|3.82|3.86|3.89|3.82|3.71|3.75|3.82|3.9|3.9|3.93|4.01|3.98|3.99|4.01|4.01|4.06|4.06|4.07|4.12|4.18|4.18|4.19|4.21|4.24|4.15
07381|100374|/equities/hang-zhou-iron|SHANGHAICOMP||3.87|3.88|4.02|4.1|4.03|4.12|4.1|4.23|4.21|4.17|4.11|4.17|4.19|4.01|4.06|4.18|4.2|4.31|4.32|4.3|4.36|4.28|4.34|4.36||4.48|4.4|4.49|4.57|4.54|4.73|4.69|4.77|4.77|4.81|4.81|4.82|4.96|4.92|5|5.04|4.9|4.89|4.89|4.94|5.03|5.03|4.98|5.13|5.17||||5.07|5.29|5.15|5.01|4.97|4.8|5.05|5.2|5.16|5.18|4.99|5.15|5.1|5.18|5.22|5.3|5.38|||5.41|5.52|5.59|5.42|5.5|5.42|6.02|6|5.77|5.39|5.32|5.33|5.42|5.4|5.12|5.1|5.09|5.16|5.13|5.22|5.19|5.1|5.32|5.35|5.28|5.09|5.31|4.91|4.85|4.52|4.36|4.36|4.37|||||||4.2|4.05|3.79|3.77|4.19|4.43|4.48|4.64|4.77|4.9|4.89|4.61|4.52|4.57|4.82|4.9|5.02|5.09|5.11|5.17|5.22|5.09|5.1|5.09|5.22|5.32|5.4|5.33||5.33|5.12|5.1|5.04|5.11|5.17|5.23|5.21|5.31|5.33|5.33|5.43|5.37|5.41|5.35|5.27|5.33|5.4|5.37|5.49|5.37|5.44|5.45|5.66|5.73|5.82|5.86|5.6|5.58|5.73|5.69|5.29|5.45|4.95|4.5|4.25|4.26|4.23|4.27|4.25|4.23|4.27|4.32|4.3|4.28|4.18|4.09|4.08|3.92|3.88|4|4.01|4.04|4.12|4.1|4.11|4.13|4.11|4.06|4.08|||||||4.15|4.16|4.21|4.24|4.29|4.27|4.29|4.27|4.26|4.32|4.27|4.22|4.26|4.27|4.25|4.29|4.36|4.39|4.42|4.2|4.18|4.27|4.35|4.35|4.26|4.3|4.35|4.42|4.4|4.46|4.51|4.49|4.53|4.57|4.55|4.66|4.65|4.71|4.75|4.74|4.74|4.72|4.71|4.62|4.61
07382|994554|/equities/hangcha-group-co-ltd|SHANGHAICOMP||19.02|19.3|18.25|18.35|18.4|18.64|18.62|18.69|19.16|19.86|19.64|19.2|20.04|20.04|19.74|19.91|20.05|20.25|20.84|20.15|20.06|20.44|20.98|20.32||20.71|20.85|20.5|21.14|20.39|20.01|20.5357|28.85|29.4|30.41|31.3|30.65|30|30.12|30.68|32.1|33.98|33.87|33.77|33.95|33.67|33.4|31.76|32|31.39||||29.96|29.47|29.39|29.5|30.31|29.61|30.91|31.87|31.79|32.56|31.53|31.96|30.38|30.24|28.87|28.64|28.84|||28.8|28.71|28.47|27.42|26.6|26.56|26.94|27.31|26.46|26.07|26.75|26.5|27.51|27.5|27.55|27.56|27.8|29.04|30.05|29.37|29.32|29.35|29.35|29.06|29.78|29.23|27.48|27.25|26.83|27.19|27.63|27.31|27.07|||||||27.39|26.5|25.09|23.78|23.6|23.09|22.93|22.4|23.5|24.26|24.5|24.26|24.29|23.49|24.6|24.91|25.24|25.06|25.03|24.99|24.9|25.23|25.18|24.71|25.3|25.03|25.1|25.35||24.88|24.85|24.78|24.16|24.31|22.95|22.61|21.91|22.14|21.71|22.2|21.88|21.66|21.54|21.69|21.76|21.66|21.65|21.82|21.99|22.05|22.28|22.55|22.7|22.5|22.09|22.38|21.79|21.98|22.39|22.15|21.84|22.28|21.45|21.43|21.5|21.7|21.59|21.76|21.88|22.51|21.58|21.44|22|22.56|22.35|21.84|21.19|20.7|21.42|21.88|22.06|23.38|24.62|24.8|25.7|25.9|25.96|25.46|25.64|||||||25.57|25.32|23.47|23.13|23.3|23.14|23.22|22.96|23.3|23.12|23.18|23.31|23.34|23.47|23.37|23.25|23.4|23.19|23.44|23.29|23.3|23.42|22.97|22.53|22.44|22.88|22.6|23.19|22.82|23.33|24.47|24|24.56|24.59|24.77|25.13|25.01|25.38|25.43|25.25|25.57|25.38|24.95|24.69|24.06
07383|101053|/equities/hangzhou-gearb|SHANGHAICOMP||6.89|6.87|6.66|6.7|6.63|6.81|6.78|6.96|7.01|6.95|6.92|6.84|7.01|6.84|6.77|7.04|7.06|7.3|7.4|7.29|7.38|7.38|7.41|7.27||7.3|7.1|7.55|7.52|7.59|7.85|7.99|8.18|7.89|7.95|7.89|7.93|8.05|8.09|8.26|8.21|8.1|8.08|8.21|8.21|8.28|8.35|8.2|8.35|8.35||||8.15|8.03|7.85|7.9|7.91|7.83|7.82|7.9|7.83|7.92|7.36|7.81|8.13|8.42|8.33|8.43|8.23|||8.43|8.5|8.47|8.26|8.07|7.96|8.23|8.22|8.46|8.65|8.63|8.59|8.67|8.49|8.38|8.38|8.45|8.32|8.26|8.21|8.2|8.06|8.32|8.28|8.12|7.79|8.47|8.22|8.11|7.95|7.87|7.78|7.85|||||||7.63|6.95|6.98|6.65|7.39|7.67|7.84|8.19|8.43|8.55|8.57|8.23|8.06|8.05|8.6|8.69|9.03|9.41|9.6|9.83|10.04|9.66|9.99|9.73|9.9|10.07|10.3|10.51||10.37|10.07|10|10.42|10.58|9.96|10.26|9.95|9.51|9.47|9.67|9.74|10.07|9.15|9.11|9|9.19|9.22|9.09|9.25|9.26|9.27|9.37|9.4|9.29|9.25|9.4|9.32|9.39|9.51|9.38|9.32|9.36|9.36|9.26|9.25|9.31|9.34|9.33|9.34|9.23|9.07|9.15|9.02|9.04|9.02|8.78|8.7|8.57|8.36|8.64|8.63|8.7|8.93|8.9|8.95|9.16|9.18|9.25|9.39|||||||9.48|9.32|9.4|9.33|9.32|9.12|9.17|9.32|9.47|9.33|9.38|9.46|9.66|9.64|9.63|9.55|9.73|9.68|9.66|9.5|9.47|9.6|9.56|9.2|9.18|9.35|9.44|9.5|9.41|9.4|10.05|9.74|9.9|9.97|9.92|10.12|10.06|10.39|10.41|10.39|10.47|10.53|10.37|10.35|10.32
07384|945720|/equities/hangzhou-cable-co-ltd|SHANGHAICOMP||4.75|4.97|4.79|4.94|5|4.9|4.78|5.12|4.86|4.42|4.38|4.27|4.37|4.23|4.21|4.43|4.44|4.6|4.65|4.61|4.65|4.57|4.56|4.51||4.53|4.36|4.63|4.82|4.89|5.09|5.1|5.2|5.24|5.16|5.2|5.13|5.24|5.27|5.33|5.29|5.25|5.29|5.38|5.37|5.38|5.28|5.17|5.18|5.19||||5.06|5.08|4.84|4.76|4.71|4.54|4.48|4.58|4.68|4.69|4.34|4.82|5.07|5.14|5.08|5.23|5.07|||5.21|5.27|5.22|5.12|5.02|4.9|5.09|5.06|5.21|5.23|5.25|5.19|5.21|5.08|5|5.05|5.02|5|4.9|4.85|4.84|4.71|4.85|4.86|4.77|4.6|4.98|4.82|4.74|4.53|4.43|4.36|4.31|||||||4.13|3.75|3.97|4.03|4.48|4.8|4.94|5.28|5.46|5.7|5.67|5.51|5.4|5.55|6.15|6.29|6.34|6.46|6.41|6.4|6.34|6.26|6.26|6.19|6.28|6.4|6.44|6.46||6.4|6.2|5.94|5.88|5.96|6.07|6.11|6.11|6.2|6.17|6.35|6.33|6.3|6.29|6.3|6.17|6.25|6.22|6.22|6.31|6.28|6.28|6.34|6.38|6.32|6.26|6.3|6.21|6.36|6.48|6.46|6.24|6.35|6.27|6.3|6.19|6.17|6.2|6.27|6.18|6.14|6.11|6.18|6.11|6.13|6.02|6.07|6.01|5.95|5.82|6.03|5.99|6.01|6.15|6.09|6.15|6.15|6.11|6.07|6.08|||||||6.06|5.97|5.89|5.95|5.98|5.8|5.82|5.89|5.98|5.89|5.89|5.93|5.97|5.98|5.95|5.93|6.04|6.03|6|5.87|5.85|5.9|5.91|5.69|5.62|5.75|5.78|5.9|5.75|5.78|5.84|5.77|5.78|5.83|5.94|6.03|6|6.11|6.27|6.2|6.25|6.31|6.4|6.09|6.04
07385|994552|/equities/hangzhou-electronic-soul-network-te|SHANGHAICOMP||15.5|15.82|15.38|15.67|15.38|15.96|15.67|16.23|16.47|16.21|16.15|16.43|16.51|15.32|15.43|15.95|16.28|16.72|16.99|16.94|17.32|17.16|17.3|16.77||16.64|16.33|16.97|17.4|17.32|17.75|17.35|17.53|17.37|17.76|17.72|18.01|18.35|18.3|18.45|18.38|18.3|18.38|18.79|18.02|18.51|18.75|18.49|19.04|18.81||||18.54|18.53|17.28|16.84|16.96|16.6|16.29|16.29|16.63|16.8|15.57|16.82|17.53|17.95|17.96|19.06|17.81|||18.3|19.33|20.28|19.31|20.37|19.41|20.63|21.17|22.07|21.99|21.79|21.48|21.35|20.55|20.7|21.43|20.5|20.39|19.73|19.14|19.97|19.85|20.41|20.46|20.2|19.35|21|19.6|19.71|18.63|18.43|18.59|16.9|||||||15.36|13.96|15.03|15.51|17.23|18.21|18.24|19.34|20.44|21.32|21.24|20.51|20.5|19.65|21.38|21.03|21.09|21.66|21.93|22.08|22.57|21.92|22.38|22.47|22.92|23.31|23.44|23.01||22.98|22.28|21.8|21.79|21.55|23.04|25.6|25.22|26.11|25.85|26.69|26.59|26.67|27.17|27.25|26.59|26.92|25.88|24.96|26.11|26.08|24.39|24.71|25.17|25.09|25.32|25.94|26.13|26.23|26.37|26.1|26|26.08|26.5|26.51|26.37|26.7|27.21|26.61|26.45|25.13|24.92|24.3|24.15|24.48|24.16|23.64|23.84|23.94|23.4|24.02|24.57|24.44|25.03|25.27|25.8|26.39|26.9|26.72|26.72|||||||27.59|27.87|28.34|28.3|29.1|27.95|28.35|29.34|29.6|28.89|29.13|31.13|30.96|32.6|33.85|37.58|36.98|38.02|35.62|35|33.19|32.85|32.23|30.71|30.64|32.03|30.88|32.12|31.35|31.33|32.35|31.77|32.63|33.35|32.4|32.9|33.11|34.3|34.87|34.58|33.55|33.9|34.42|34.25|33.18
07386|942835|/equities/hz-first|SHANGHAICOMP||15.23|14.5|13.62|13.29|13.38|13.62|13.3|13.51|13.87|14.38|14.7|15.02|15.44|15.35|15.31|22.31|22.4|22.9|23.3|24.1|24.45|24.48|24.81|25.29||24.56|24.92|25.55|25.5|25.54|25.93|25.98|25.68|25.43|25.53|26.2|26.75|27.71|26.46|27.09|26.06|26.72|26.39|26.63|26.65|26.8|27.28|27.01|27.52|27.46||||27.22|26.12|25|23.82|23.68|24.06|24.42|24.06|24.56|25.13|25|25.94|25.62|25.9|25.75|27|26.8|||27.4|27.67|28.53|28.41|28.2|27.56|28.14|27.95|28.18|29.12|29.61|29.8|29.45|28.78|29.54|29.8|29.81|31.5|31.02|28.61|29.37|27.59|28.28|27.94|27.82|27.23|28.02|26.89|27.06|25.5|24.44|23.62|24.14|||||||23.6|23.43|23.08|21.16|21.71|22.88|22.73|21.93|22.45|23.95|24.59|25.36|25.98|25.25|25.59|26.67|25.25|25.92|25.59|26.01|24.64|24.54|23.76|23.1|23.35|24.09|23.89|23.51||24.27|24.52|22.29|22.54|22.65|22.39|21.72|20.95|21.4|20.88|21.64|21.56|21.53|22.1|22.49|22.41|21.95|22.08|21.9|22.36|22.7|23.23|23.72|23.95|24.24|24.72|25.02|25.15|25.69|26.12|25.98|26.19|26.97|26.7|26.61|26.16|27.15|25.81|25.65|25.99|25.12|24.77|25.42|25.57|25.75|25.2|24.15|24.52|25.4|25.73|27.16|25.61|25.69|26.43|26.61|27.68|28.65|27.9|27.69|28.43|||||||28.56|28.55|27.27|27.25|27.44|27.15|27.54|27.87|28.59|28.24|28.6|28.92|29.33|29.12|29.14|29.38|30.2|30.32|30.2|30.58|31.09|31.29|31.16|31.63|29.76|28.91|28.09|29.18|29.62|30.4|30.83|30.62|31.33|32.83|33.76|34.59|34.56|35.3|36|36.04|35.07|34.3|34.22|34.96|33.8
07387|1043308|/equities/hangzhou-freely-communication|SHANGHAICOMP||12.72|12.83|12.8|12.39|11.66|11.97|11.58|11.89|12.23|12.19|12.47|12.44|12.7|12.58|12.47|12.79|12.71|13.2|13.16|12.75|12.65|12.57|12.04|12.15||11.45|11.25|11.85|12|12.89|12.59|12.27|12.24|12.43|12.35|12.4|12.98|12.75|11.91|12.02|12.24|12.16|12.26|12.01|11.26|11.63|11.78|11.85|12.15|12.17||||12.36|12.33|12.34|11.81|11.93|11.4|11.05|11.61|12.26|12.14|11.04|12.2|12.94|12.79|13.04|13.54|13.38|||13.81|14.08|14.37|14.25|13.64|13.3|13.57|13.7|14.11|14.57|14.56|14.39|14.3|14|13.99|14.33|14.02|14.05|13.3|13.13|13.26|13.34|13.5|13.43|13.2|12.91|13.59|13.36|13.38|12.87|12.5|12.39|11.77|||||||10.7|9.79|10.19|9.51|10.57|11.14|11.09|11.59|12.24|12.74|12.44|12.17|12.21|12.47|13.35|13.47|13.6|14|14.08|14.23|14.43|14.15|14.36|14.24|14.49|14.71|14.7|14.8||14.74|14.34|14.33|14.15|14.36|14.57|15.04|15.05|15.23|15.24|15.42|15.6|15.66|15.82|15.77|15.64|15.73|15.67|15.66|15.85|16.04|16.16|16.34|16.16|16.13|16.12|16.17|16.04|16.06|16.32|16.37|16.24|16.41|16.3|16.23|15.74|15.98|16.07|16|16|15.33|15.23|15.67|15.59|15.42|14.96|14.84|14.68|14.32|13.82|14|14.14|14.3|14.5|14.1|14.01|13.94|13.99|14.09|13.9|||||||13.74|13.49|13.46|13.4|13.41|13.36|13.32|13.52|13.55|13.55|13.83|13.83|13.69|13.7|13.35|13|13.02|12.95|12.76|12.67|12.57|12.54|12.17|11.93|11.96|12.06|12.06|12.3|12.13|12.1|12.12|11.97|12.05|12.12|12.14|12.16|12.24|12.27|12.17|12.15|12.01|12.05|12.05|12.13|12.13
07388|100915|/equities/hz-jiebai|SHANGHAICOMP||6.05|5.94|5.74|5.84|5.83|6|5.95|6.23|6.03|5.97|5.9|5.85|5.95|5.92|5.75|5.96|5.92|6.1|6.09|6.18|6.32|6.43|6.46|6.45||6.46|6.33|6.56|6.68|6.62|6.7|6.72|6.89|7|7.04|6.81|6.74|6.86|6.89|6.89|7.02|6.88|6.81|6.79|6.74|6.73|6.66|6.64|6.67|6.74||||6.62|6.39|6.23|6.2|6.18|6.11|6.01|6.07|6.15|6.22|5.92|6.38|6.67|7.07|7|6.69|6.36|||6.5|6.36|6.32|6.22|6.15|6.18|6.21|6.2|6.34|6.4|6.33|6.3|6.32|6.29|6.19|6.22|6.28|6.19|6.06|6|5.97|5.94|6.05|6.08|6.06|5.93|6.29|6.16|6.15|6.04|5.96|5.95|5.92|||||||5.75|5.36|5.52|5.24|5.79|5.94|6.01|6.29|6.5|6.65|6.62|6.3|6.09|6.04|6.46|6.51|6.71|7.01|7.16|7.1|7.3|7.28|7.03|6.9|6.97|6.97|7|7.02||6.96|6.93|6.98|6.72|6.86|6.95|7.16|7.01|7.25|7.5|7.76|7.82|7.83|7.12|6.93|6.89|7.12|7.37|7.46|7.42|7.6|7.79|7.85|8.16|7.98|7.88|7.51|7.76|7.29|7.24|7.2|7.17|7.22|7.22|7.17|7.13|7.17|7.2|7.19|7.18|7.07|7.08|7.09|7.11|7.1|7.08|6.9|7.18|7.1|6.89|6.97|7|7.11|7.29|7.32|7.43|7.67|7.66|7.91|8.03|||||||8.42|8.38|8.67|9.34|10.11|10.37|9.89|10.71|11.17|10.15|9.71|9.98|9.62|10.16|10.73|10.47|9.52|9.76|8.87|8.67|7.88|8.34|8.39|8.22|8.18|8.43|8.43|8.47|8.41|8.43|8.81|8.7|8.88|8.82|8.61|8.82|8.72|8.9|9.05|9.05|9.17|9.19|9.23|9.37|9.14
07389|1164176|/equities/hangzhou-juheshun-new-material|SHANGHAICOMP||11.11|11.03|10.73|10.74|10.07|10.4|10.3|10.52|10.94|11.06|10.49|10.45|10.7|10.49|10.35|10.51|10.7|10.87|11.11|10.77|10.94|11|11.17|10.99||11.12|10.62|10.78|11.13|11.33|11.43|11.37|11.28|11.47|11.39|11.31|11.25|11.58|11.65|11.99|11.67|11.68|11.92|12.17|12.01|11.77|11.88|11.8|12.29|11.84||||11.36|11.58|11.04|11.38|11.44|11.35|11.05|11.04|10.73|10.34|9.96|10.63|11.03|10.87|10.78|10.63|10.5|||10.56|10.61|10.64|9.95|9.48|9.39|9.95|9.9|10.27|10.24|9.99|10.04|10|9.64|9.46|9.07|8.94|8.88|8.76|8.74|8.73|8.84|8.65|8.49|8.25|8.13|8.7|8.63|8.5|8.29|8.28|8.2|8.13|||||||7.98|7.25|7.17|6.83|7.45|7.6|7.82|8.26|8.51|8.74|8.81|8.38|8.39|8.62|9.21|9.3|9.53|9.78|9.78|9.72|9.7|9.72|9.88|9.74|9.85|10|10.1|10.11||9.92|9.73|9.39|9.35|9.43|9.46|9.74|9.64|9.71|9.66|9.77|9.78|9.82|9.87|9.88|9.79|9.99|10|9.86|10.01|10.02|10.02|10.12|10.11|10.03|9.95|10.09|9.92|9.97|10.03|10.16|9.9|10.01|9.85|9.76|9.73|9.76|9.8|9.83|9.7|9.65|9.47|9.7|9.65|9.45|9.31|9.11|9.2|9.04|8.62|8.93|9.01|9.04|9.26|9.24|9.41|9.45|9.46|9.3|9.3|||||||9.32|9.26|9.15|9.28|9.28|9.21|9.44|9.56|9.58|9.54|9.54|9.54|9.54|9.5|9.44|9.42|9.53|9.45|9.47|9.19|9.23|9.15|9.25|9.41|8.99|9.03|9.17|9.29|9.38|9.45|9.46|9.37|9.37|9.47|9.43|9.57|9.51|9.56|9.6|9.71|9.81|9.82|9.86|9.9|9.78
07390|996556|/equities/hangzhou-nbond-nonwovens-co-ltd|SHANGHAICOMP||9.77|9.78|9.4|9.46|9.39|9.68|9.68|10.07|10.16|10.07|9.96|9.96|10.16|9.84|9.68|10.06|9.99|10.19|10.2|10.11|10.24|10.18|10.34|10.2||10.32|9.78|10.26|10.64|10.89|11.2|11.12|11.44|11.32|11.55|11.52|11.48|11.77|11.73|11.91|11.79|11.77|11.81|11.76|11.47|11.67|11.84|11.58|11.7|11.63||||11.32|11.31|10.83|10.88|11.17|10.87|10.58|10.42|10.6|10.5|9.61|10.57|11.32|11.46|11.49|11.59|11.32|||11.79|11.7|11.75|11.64|11.49|11.3|11.33|11.29|11.42|11.72|11.51|11.47|11.58|11.38|11.52|12.25|11.14|10.89|10.82|10.83|10.72|10.4|10.56|10.62|10.6|10.4|11.49|11|11.04|10.56|10.29|10.13|9.99|||||||9.52|8.76|9.3|9.81|10.9|11.53|11.7|12.35|12.73|13.22|13.48|13.24|12.9|13.33|14.09|14.35|14.46|14.41|14.63|14.22|14.34|14.18|14.17|14.05|14.2|14.43|14.24|14.22||13.75|13.56|13.39|13.65|13.58|13.72|13.89|13.62|13.74|13.68|13.9|13.74|13.69|13.8|13.55|13.3|13.8|14.05|13.98|14.17|14.01|13.87|13.98|14.07|13.85|13.86|14.03|13.96|14.06|14.14|14.1|14|14.14|13.96|14.02|13.98|14.06|14.27|14.69|14.07|14.03|14.06|14.59|14.74|13.4|13.27|13.05|12.72|12.98|12.36|12.42|12.52|12.62|12.81|12.75|12.48|12.87|12.8|12.66|12.73|||||||13.15|12.81|12.85|13.06|13.07|13.08|13.15|13.13|13.42|13.06|12.91|13.24|13.02|12.94|12.81|12.79|12.96|13.14|13.18|13.12|12.94|12.81|12.86|12.5|12.47|11.88|12.14|12.25|12.91|12.82|12.9|12.62|12.56|12.44|12.33|12.47|12.35|12.55|12.34|12.34|12.34|12.72|12.84|13.07|13.02
07391|100619|/equities/silan-microele|SHANGHAICOMP||18.14|18.16|18.1|18.15|16.92|17.35|17.33|17.88|16.64|17.01|17.51|17.63|17.69|17.34|18.08|18.5|18.75|18.88|19.16|19.23|18.3|18.51|18.32|18.52||17.5|17.73|18.07|17.75|17.83|18.79|19.01|18.62|18.48|18.38|17.7|18.2|18.73|18.16|18.42|18.73|18.53|18.63|19.04|19.23|19.66|19.93|19.45|19.79|19.8||||19.18|19.57|19.03|18.46|18.5|18.49|18.44|18.22|18.76|18.94|18.12|18.69|18.6|18.78|19.04|19.65|18.88|||19.64|19.79|20.08|19.47|19.59|19.2|19.99|20.04|21.01|21.43|21.47|21.53|21.59|20.82|20.79|21.3|21.28|21.07|20.81|20.68|21.09|21.23|21.46|21.62|20.9|19.96|20.8|19.99|19.76|19.46|19.12|18.97|18.98|||||||18.66|18.05|17.33|16.3|17.3|18.25|18.17|19.14|20.11|20.62|20.82|20.29|20.37|20.17|20.9|20.84|20.5|21.06|21.01|20.7|21.06|20.74|20.83|20.73|21.21|21.66|22.12|22.33||22.83|22.58|22.08|21.94|22.33|22.19|22.42|22.21|22.66|22.6|23.03|23.11|23.11|23.43|23.36|23.15|23.01|23.24|23.32|24.01|24.34|24.16|24.88|24.49|24.35|24.3|24.85|24.55|25.1|25.39|25.42|25.36|25.9|26|26.17|26.53|25.58|25.52|26.01|25.51|25.18|23.87|24.28|24.26|24.37|23.62|23.2|23.5|23.16|22.64|23.23|23.85|23.8|24.54|24.3|25.13|25.15|25.02|24.82|24.23|||||||24.36|24.18|24.13|24.48|24.96|24.52|24.56|24.95|25.23|25.36|25.12|25.39|25.74|25.81|25.73|25.51|26.27|25.74|25.74|25.32|25.35|25.35|25.18|24.28|23.9|24.37|24.1|24.93|25.13|25.58|26.61|26.44|27.08|28.19|29.31|29.74|29.67|29.65|29.72|30.1|30.45|30.35|30.61|30.63|30.27
07392|996179|/equities/hangzhou-xzb-tech-co-ltd|SHANGHAICOMP||18.81|18.8|18.33|18.32|18.03|18.42|18.58|19.13|19.68|19.8|19.93|19.7|19.92|19.44|19.37|20.25|19.95|20.34|20.34|20.13|20.19|20.29|20.37|20.15||19.92|19.33|19.91|20.32|20.54|20.98|21.3|21.5|20.68|21|20.72|21.01|21.14|21.16|21.26|21.36|21.22|21.21|21.7|21.71|21.26|21.61|21.46|21.96|21.63||||21|21.13|20.82|20.55|20.07|19.64|19.24|19.21|19.62|19.34|18.46|19.28|20.27|20.39|20.55|20.94|20.55|||21.23|21.49|21.57|21.07|20.64|20.74|21.28|21|21.84|22.48|22.53|22.3|22.65|22.12|21.95|22.34|22.3|21.89|21.84|21.96|21.54|21.04|21.47|21.18|21.1|21|22.21|21.63|21.59|21.3|21.15|19.81|20.27|||||||19.69|17.9|17.88|16.71|17.8|19.02|18.64|19.19|19.8|20.57|21.01|20.77|21.29|21.7|22.82|23.43|23.52|24.37|24.38|25.16|25.53|25.65|26.37|26.52|27.64|28.55|28.4|27.3||26.15|23.77|23.11|22.65|23.48|23.59|23.35|23.41|23.85|24.32|24.69|24.9|25.15|24.72|24.09|21.9|22.27|22.55|22.63|22.98|23.15|23.28|23.5|23.79|23.7|23.83|23.63|22.84|23.21|23.83|23.33|22.98|22.98|21.98|21.99|21.5|21.4|21.95|22.31|22.02|21.64|21.18|21.46|20.87|21.23|21.72|23.19|22.86|22.31|21.75|22.19|22.44|22.8|22.79|22.95|23.15|23.42|22.88|23.26|23.86|||||||23.36|22.8|22.88|23.3|23.18|23.16|23.43|24.19|24.79|22.54|22.94|23.79|25.23|24.09|23.24|23.05|23.7|23.66|23.91|24.16|24.15|24.46|24.92|24.3|23.75|24.3|24.19|24.34|24.01|24.48|24.64|23.99|24.2|24.37|24.19|24.45|24.72|24.84|25.22|25.03|24.98|25.29|25.28|25.47|25.35
07393|953926|/equities/hangzhou-youngsun-intelligent-equip|SHANGHAICOMP||6.76|6.83|6.47|6.55|6.43|6.64|6.62|6.82|6.93|7.12|7.09|7.26|7.43|7.25|7.15|7.44|7.47|7.71|7.79|7.83|7.82|7.88|7.85|7.73||7.69|7.51|7.7|7.91|8.1|8.43|8.33|8.34|8.57|8.52|8.4|8.58|8.67|8.61|8.85|8.55|8.58|8.72|8.65|8.73|9.01|9.07|8.97|9.45|8.59||||8.51|8.54|8.33|8.17|8.18|8.26|8.11|7.88|8.02|8.06|7.33|7.86|8.18|8.35|8.26|8.6|8.47|||8.39|8.68|9.01|8.91|8.84|8.66|9.09|9.23|9.55|10|10.17|10.14|10.33|10.12|9.99|10.2|10.38|10.19|10.26|10.25|10.37|10.04|10.57|10.47|10.45|10|11.11|10.74|10.28|9.91|9.86|9.95|10.04|||||||10.18|9.25|8.41|8.68|9.04|8.22|8.38|8.78|9.1|9.22|9.35|8.9|8.8|9.06|9.77|9.93|9.99|10.44|10.55|10.46|10.96|10.99|11.13|10.82|11.16|11.54|11.5|11.71||11.9|11.41|11.03|10.87|11.11|11.07|11.37|11.46|11.56|11.44|11.55|11.67|11.67|11.61|11.73|11.54|11.69|11.77|11.57|11.8|11.99|11.97|12.19|12.23|12.09|12.15|12.28|12.04|12.31|12.4|12.27|12.18|12.46|12.32|12.21|12.11|12.11|12.17|12|12.2|11.82|11.58|11.71|11.54|11.72|11.44|11.25|11.29|11.13|10.74|11.19|11.26|11.39|11.55|11.66|11.85|11.98|12.11|12.21|12.04|||||||11.98|12.11|11.83|11.73|11.65|11.35|11.59|11.6|11.89|11.62|11.56|12.03|12.33|12.31|12.15|12.14|12.29|12.17|12.07|11.78|11.96|12.26|12.47|12.08|12.38|12.6|12.52|12.9|12.94|13.13|13.56|13.26|13.57|13.85|14.05|14.26|14.45|14.59|14.44|14.46|14.61|14.71|14.91|14.6|14.28
07394|100573|/equities/hualing-xingma|SHANGHAICOMP||4.12|3.98|3.94|3.97|3.96|4.08|4.05|4.14|4.14|4.17|3.99|3.89|3.96|3.9|4.1|4.25|4.37|4.52|4.5|4.51|4.39|4.36|4.39|4.33||4.34|4.32|4.55|4.53|4.56|4.74|4.51|4.39|4.43|4.38|4.49|4.49|4.51|4.63|4.72|4.76|4.77|4.52|4.55|4.54|4.53|4.71|4.58|4.77|4.8||||4.84|4.78|4.81|4.67|4.91|4.9|4.71|4.49|4.49|4.73|4.68|4.93|5.19|5.29|5.04|4.8|4.58|||4.36|4.59|4.83||5.08|4.84|5.13|5.29|5.88|5.96|5.81|5.28|5.25|5.1|5.03|5.17|5.29|5.08|5.11|5.33|5.4|5.63|5.37|5.76|5.83|5.3|5.89|5.35|4.86|4.42|4.02|3.65|3.47|||||||3.15|2.86|3.07|3.41|3.79|3.86|4.29|4.77|5.3|5.89|5.74|5.52|5.38|5.4|5.74|5.91|5.94|6.15|6.37|6.09|6.07|5.88|5.98|5.97|6.18|6.26|6.19|6.06||6.05|5.98|5.94|5.99|6.25|6.32|6.43|6.32|6.65|6.85|6.83|7.13|6.81|6.89|6.96|7.28|6.62|6.84|6.22|6.21|6.25|6.16|6.25|6.36|6.32|6.2|6.37|6.12|6.28|6.33|6.38|6.32|6.36|6.24|6.15|5.97|6.02|6.13|6.15|6.06|5.99|5.96|6.02|5.98|6.1|6.31|6.02|5.96|5.69|5.57|5.69|5.65|5.77|5.81|5.93|5.99|6.02|5.94|6.03|5.85|||||||5.86|5.68|5.73|5.87|5.69|5.57|6.05|6.24|6.47|6.74|6.73|6.83|6.93|6.93|6.79|6.78|6.95|6.85|6.94|6.71|6.68|6.73|6.73|6.68|6.74|6.74|6.73|6.9|6.9|6.94|7.05|6.97|6.99|7.04|7.09|7.19|7.21|7.26|7.35|7.39|7.53|7.65|7.59|7.69|7.38
07395|100576|/equities/tianyi-science|SHANGHAICOMP||27.55|27.78|27.62|27.05|26.61|27.4|26.9|28.28|28.8|29.29|28.9|29.69|30.65|31.6|30.11|27.37|27.77|28.3|29.12|29.16|29.02|29.85|29.44|29.49||29.33|29.35|29.67|29.89|29.65|30.25|29.95|30.07|29.73|29.93|29.79|30.28|31.07|31.22|30.67|31.62|31.41|32.2|32.27|32.05|32.42|32.88|31.73|32.68|31.7||||31.09|31.89|33.47|31.66|31.36|30.97|32.5|33.04|32.9|32.51|31.34|31.9|31.96|32.65|32.14|32.65|32.46|||33.15|33.62|34.03|33.05|32.83|32.95|34.35|32.37|31.92|31.91|32.26|31.86|31.86|30.67|29.51|29.93|30.68|31.12|29.95|30.1|30.5|30.48|30.75|32.02|34|32.7|31.87|31.5|31.73|31.64|31.81|31.88|31.69|||||||33.59|30.72|27.93|25.39|24.9|26.11|26.7|26.15|26.66|27.3|28.12|26.29|26.12|24.45|25.67|25.79|25.56|26.73|27.22|27.96|27.8|27.57|27.09|27.49|28.65|29.03|29.65|30.05||30.48|29.64|29.94|30.41|30.63|31.1|29.27|29.11|29.5|30.6|30.68|30.16|30.3|30.72|30.55|28.55|28.5|29.1|29.3|29.61|28.88|29.67|29.54|29.61|28.76|29.12|29.62|28.84|28.83|29.16|28.05|29.06|29.8|29.6|29.99|30.58|31.13|30.97|31.07|31.09|31.04|30.03|30.39|30.72|31.59|31.72|30.62|30.74|30.79|30.51|31.34|31.96|32.37|33|32.21|32.78|33.48|33.14|32.94|33.31|||||||33|33.25|32.45|32.98|34.35|33.04|33.42|33.84|34|33.23|33.95|34.06|34.27|34.45|34.02|34.2|34.61|33.76|33.9|32.75|33.59|33.55|33.41|31.98|30.98|30.57|29.85|30.97|32.03|34.29|33.3|32.83|35.89|39.88|39.98|38.27|39.16|38.4|35.13|34.9|35.17|35.27|35.53|36.07|36.53
07396|100436|/equities/harbin-air-con|SHANGHAICOMP||3.53|3.52|3.38|3.49|3.44|3.58|3.53|3.68|3.67|3.6|3.57|3.55|3.57|3.46|3.4|3.56|3.56|3.64|3.69|3.6|3.73|3.69|3.77|3.67||3.63|3.45|3.83|3.98|4.32|4.52|4.47|4.62|4.6|4.59|4.62|4.57|4.73|4.72|4.77|4.89|5.1|5|4.85|4.75|4.89|4.85|4.83|4.91|4.75||||4.61|4.65|4.47|4.44|4.38|4.27|4.19|4.28|4.33|4.46|4.1|4.55|4.95|4.91|4.83|4.95|4.91|||5.1|5.04|5.01|4.93|4.85|4.7|4.9|4.84|5|5.05|5.03|4.89|4.87|4.76|4.68|4.67|4.7|4.6|4.53|4.52|4.51|4.43|4.63|4.5|4.42|4.26|4.72|4.62|4.49|4.28|4.13|4|3.93|||||||3.75|3.45|3.82|4.14|4.6|4.92|5.08|5.41|5.64|5.83|5.65|5.42|5.3|5.42|5.78|5.88|6|6.12|6.15|6.14|6.23|6.21|6.26|6.17|6.25|6.42|6.41|6.45||6.24|6.12|5.99|5.94|6.01|6.03|6.2|6.06|6.2|6.27|6.48|6.32|6.31|6.3|6.19|6.12|6.33|6.42|6.43|6.34|6.06|6.03|6.11|6.17|6.1|6.02|6.01|6|6.01|5.96|5.89|5.87|5.89|5.88|5.87|5.81|5.83|5.82|5.82|5.76|5.65|5.62|5.66|5.62|5.7|5.65|5.65|5.55|5.42|5.28|5.46|5.46|5.49|5.63|5.77|5.7|5.71|5.73|5.89|5.89|||||||5.99|5.89|6.13|6.26|6.16|6.4|6.75|7.5|6.82|6.2|6.18|6.12|6.14|6.05|6.41|5.83|6.02|6.03|6.12|5.68|5.7|5.79|5.95|5.99|5.8|5.8|5.83|5.6|5.62|5.77|5.7|5.45|5.51|5.53|5.5|5.55|5.51|5.65|5.64|5.7|5.81|5.88|5.92|6|5.88
07397|100410|/equities/dongan-auto|SHANGHAICOMP||8.77|8.92|8.35|8.56|8.41|8.93|9.1|9.61|9.85|10.17|10.02|9.87|10.3|10.18|9.25|9|8.99|9.33|9.48|9.13|9.14|9.11|9.23|9.01||9.04|8.86|9.3|9.82|9.67|9.89|9.78|9.74|9.69|9.78|9.75|10.04|10.33|10.27|10.4|10.47|10.29|10.24|10.5|10.44|11.03|11.29|11.52|11.6|10.92||||10.28|10.74|10.53|10.28|10.38|10.17|10.06|10.45|10.45|10.32|9.39|10.43|11.09|11.52|11.15|11.57|11.85|||11.71|12.56|13.19|12.49|12.91|12.58|12.87|13.09|14.07|14.67|14.65|13.32|13.91|13.8|13.79|12.54|11.4|11.03|10.81|10.91|11.19|11.42|11.07|11.16|11.26|10.97|12.19|11.2|11.46|10.42|9.77|9.48|9.12|||||||8.42|8.22|8.71|9.32|10.35|10.76|10.92|11.74|11.82|12.3|12.42|11.81|11.63|11.84|12.02|12.68|12.66|13.45|12.62|12.55|13.3|12.78|12.8|12.96|12.85|13.8|13.3|14.4||14.83|14.96|14.8|16.25|16.5|15.41|14.85|15.45|16.83|18.7|18.22|17.22|17.97|16.52|16.76|15.24|15.81|16.55|18.39|16.72|15.2|13.82|12.56|11.42|10.38|9.44|8.58|7.8|8.14|8.19|8.17|7.82|7.74|7.87|8.14|8.46|7.69|6.99|7.08|7.11|7.01|6.92|7|6.82|6.85|6.93|6.96|6.81|6.65|6.5|6.69|6.65|6.79|6.75|6.85|6.83|6.8|6.69|6.85|6.93|||||||6.56|6.41|6.46|6.55|6.53|6.44|6.54|6.62|6.7|6.43|6.43|6.55|6.69|6.6|6.44|6.41|6.54|6.53|6.6|6.58|6.48|6.48|6.48|6.25|6.11|6.24|6.26|6.32|6.35|6.35|6.39|6.21|6.33|6.28|6.28|6.36|6.34|6.43|6.47|6.56|6.67|6.96|6.78|6.85|6.78
07398|942817|/equities/harbin-hatou|SHANGHAICOMP||4.82|4.83|4.7|4.81|4.6|4.77|4.74|4.83|4.8|4.79|4.75|4.73|4.88|4.62|4.63|4.79|4.77|4.9|4.94|4.86|4.87|4.78|4.82|4.82||4.83|4.81|4.94|5.02|4.98|5.1|5.1|5.14|5.1|5.14|5.11|5.12|5.26|5.25|5.3|5.31|5.24|5.21|5.4|5.37|5.32|5.29|5.18|5.3|5.3||||5.27|5.35|5.15|4.86|4.87|4.84|4.84|4.89|4.97|4.87|4.76|5|4.95|5.07|5.03|5.18|5.14|||5.25|5.29|5.33|5.23|5.2|5.14|5.36|5.33|5.64|5.62|5.6|5.58|5.71|5.59|5.48|5.53|5.59|5.54|5.46|5.49|5.59|5.59|5.71|5.77|5.73|5.57|5.71|5.6|5.66|5.58|5.49|5.49|5.4|||||||5.37|5.23|5.29|5.12|5.69|6.09|6.37|6.57|6.12|6.53|6.42|6.52|6.19|6.06|6.1|6.35|6.11|6.05|5.74|5.79|5.98|5.44|5.59|5.71|5.58|5.66|5.71|5.69||5.69|5.72|5.61|5.53|5.52|5.61|5.64|5.67|5.91|6.01|6.09|5.96|5.97|6.06|6.12|6.05|6.09|6.03|5.95|5.97|5.77|5.75|5.75|5.79|5.8|5.92|6.02|5.95|6.03|6.14|6.13|6.14|6.24|6.24|6.14|6.22|6.02|6.06|6.18|6.09|5.89|5.86|5.89|5.94|6.1|6.01|6.18|5.75|5.88|5.54|5.78|5.59|5.56|5.54|5.48|5.48|5.48|5.42|5.47|5.48|||||||5.76|5.83|5.87|5.92|6.13|5.8|5.81|5.9|5.68|5.7|5.68|5.73|5.66|5.73|5.63|5.63|5.59|5.62|5.69|5.71|5.86|6.12|6.38|6.51|6.21|6.03|5.94|6.19|6.14|6.22|6.42|6.3|6.17|6.14|6.25|6.7|6.44|6.67|7.41|6.74|6.38|6.21|6.21|5.95|5.85
07399|100791|/equities/harbin-pharm|SHANGHAICOMP||3|2.97|2.9|2.64|2.61|2.68|2.61|2.67|2.69|2.67|2.64|2.63|2.69|2.65|2.63|2.73|2.69|2.79|2.83|2.79|2.79|2.78|2.81|2.78||2.78|2.75|2.83|2.86|2.86|2.91|2.9|2.91|2.93|2.98|2.93|2.97|3.05|3.07|3.09|3.09|3.11|3.13|3.16|3.13|3.16|3.17|3.15|3.15|3.16||||3.1|3.01|3.01|2.83|2.82|2.81|2.77|2.79|2.81|2.85|2.74|2.84|2.83|2.91|2.99|3.03|2.99|||3.03|3.01|3|2.95|2.93|2.91|2.93|2.95|3.01|3.06|3.06|3.04|3.06|2.97|2.95|2.95|2.95|2.89|2.83|2.85|2.87|2.88|2.94|2.89|2.89|2.84|2.95|2.92|2.93|2.89|2.87|2.85|2.83|||||||2.8|2.62|2.58|2.5|2.66|2.79|2.85|2.98|3.05|3.11|3.08|2.98|2.9|2.9|3.09|3.11|3.18|3.24|3.28|3.23|3.29|3.28|3.34|3.27|3.36|3.43|3.43|3.39||3.35|3.35|3.4|3.35|3.39|3.37|3.41|3.43|3.46|3.5|3.51|3.59|3.68|3.63|3.62|3.57|3.58|3.61|3.64|3.68|3.68|3.69|3.65|3.71|3.75|3.78|3.71|3.65|3.65|3.65|3.62|3.56|3.6|3.59|3.61|3.63|3.58|3.62|3.59|3.59|3.58|3.61|3.61|3.64|3.65|3.58|3.41|3.34|3.32|3.24|3.3|3.31|3.39|3.49|3.54|3.53|3.53|3.44|3.39|3.46|||||||3.47|3.44|3.35|3.4|3.36|3.36|3.39|3.38|3.4|3.38|3.34|3.34|3.38|3.26|3.15|3.16|3.22|3.25|3.27|3.24|3.28|3.25|3.32|3.3|3.21|3.23|3.23|3.25|3.26|3.29|3.43|3.4|3.45|3.4|3.36|3.35|3.38|3.34|3.29|3.34|3.35|3.27|3.31|3.34|3.34
07400|953913|/equities/harbin-viti-electronic-co-ltd|SHANGHAICOMP||1.83|1.78|1.71|1.8|1.8|1.89|1.81|1.82|1.79|1.72|1.65|1.57|1.53|1.61|1.69|1.78|1.84|1.94|1.89|1.86|1.87|1.78|1.8|1.71||1.65|1.62|1.71|1.69|1.78|1.87|1.87|1.97|2.05|2.12|2.21|2.19|2.09|2.14|2.25|2.24|2.18|2.25|2.14|2.13|2.25|2.36|2.48|2.61|2.75|||||2.89|2.78|2.85|2.76|2.51|2.54|2.66|2.76|2.81|2.69|2.99|3.32|3.45|3.54|3.93|4.06|||3.82|3.99|4.11|4.03|4.27|4.21|3.83|4.16|4.62|4.75|4.32|3.93|3.57|3.51|3.56|3.62|3.54|3.39|3.28|3.34|3.29|3.25|3.33|3.38|3.41|3.32|3.69|3.5|3.3|3.22|3.05|2.77|2.68|||||||2.49|2.41|2.64|2.93|3.26|3.41|3.48|3.74|3.8|3.93|3.93|3.77|3.74|3.8|4|4|4.05|4.31|4.46|4.95|5.04|4.93|5.04|5|5.06|5.18|5.16|5.23||5.28|5.17|5.11|5.08|5.21|5.2|5.34|5.32|5.45|5.58|5.54|5.63|5.83|6|5.79|5.72|6.35|7.05|7|7.63|6.94|6.31|5.74|5.22|5.07|5.02|5.12|4.91|5.05|5.09|5.03|4.84|4.85|4.69|4.69|4.55|4.63|4.75|4.81|4.84|4.86|4.93|4.94|4.95|5.05|5.14|5.21|4.87|4.79|4.63|4.84|4.8|4.91|4.87|4.97|5.05|5.15|4.93|5.21|4.98|||||||4.72|4.29|4.47|4.6|4.71|4.6|4.6|4.62|4.58|4.16|4.33|4.5|4.73|4.3|4.24|4.21|4.31|4.26|4.33|4.26|4.25|4.31|4.31|4.21|4.11|4.17|4.18|4.21|4.23|4.21|4.26|4.18|4.22|4.26|4.21|4.27|4.27|4.36|4.36|4.38|4.35|4.42|4.44|4.6|4.89
07401|1141899|/equities/harbin-xinguang-optic-electronics|SHANGHAICOMP||13.46|13.5|13.27|13.5|13.13|13.3|13.2|13.76|13.8|13.6|15.15|14.92|15|14.27|14.4|15.25|15.7|15.48|15.58|15.18|15.31|15.58|15.23|14.95||14.42|13.95|15.3|15.26|16.44|16.83|16.16|15.87|15.97|16.17|16.09|17.25|16.66|16.99|17.39|16.77|16.19|15.97|15.94|16.17|16.38|16.65|16.49|16.94|16.97||||16.39|16.54|16.45|15.6|16.15|15.4|14.73|14.17|15.11|13.84|12.92|14.65|15.71|16.16|15.98|16.57|16.15|||17.33|17.82|17.76|17.37|17.27|16.33|17.14|17.56|17.88|18.27|18.24|17.96|17.85|17.37|16.68|17.03|16.94|16.51|16.21|16|16.19|15.77|16.12|16.53|15.9|15.16|17.49|16.96|16.06|15.28|14.61|14.3|13.79|||||||13.09|11.12|12.07|12.39|14.95|15.86|16.45|17.61|18.3|19.54|19.84|18.14|18.45|18.79|20.11|20.46|21.22|21.95|22.25|22.54|22.9|22.49|22.82|22.51|23.05|23.67|23.62|24.19||23.65|23.03|22.62|22.44|22.84|22.92|23.26|23.34|23.39|23.17|23.5|23.79|24.1|23.81|23.8|23.78|24.07|24.05|23.99|24.55|24.77|24.47|24.78|25.08|24.61|24.19|24.69|24.41|24.73|25.24|25|24.96|24.97|24.92|24.95|24.37|24.14|24.24|24.42|24.5|23.91|23.46|23.87|23.78|23.68|23.29|23.56|23.21|22.71|22.01|22.12|23.3|22.66|23.52|23.1|23.46|23.31|23.73|23.39|23.58|||||||23.19|22.58|22.8|22.76|23.22|22.51|22.68|22.84|23.27|23.35|23.51|23.63|23.94|23.99|23.83|23.38|23.64|23.09|22.89|22.84|23.38|23.41|22.98|21.53|21.07|21.77|21.9|22.6|22.61|22.69|22.76|21.89|22.1|22.3|22.35|22.65|22.56|22.36|22.42|22.53|22.47|22.84|22.75|22.31|23.86
07402|994622|/equities/harson-trading-china-co-ltd|SHANGHAICOMP||7.73|7.92|7.96|8.5|7.73|7.97|7.88|8.24|8.28|8.2|8.17|8.15|8.32|8.1|7.97|8.29|8.34|8.53|8.53|8.49|8.55|8.54|8.69|8.57||8.51|8.08|8.66|8.97|9.11|9.42|9.26|9.43|9.43|9.71|9.64|9.74|10.01|9.88|10.09|10.12|10.06|10.13|10.29|9.66|9.96|10.22|10.13|10.31|10.33||||9.97|10.04|9.36|9.29|9.47|9.36|9.32|9.54|9.77|9.44|9.05|10.06|11.18|11|10.98|11.38|11.07|||11.39|11.36|11.65|11.42|11.39|11.09|11.44|11.67|12.61|12.87|13.08|13.08|12.96|12.54|12.51|13.1|12.88|13.02|13.52|13.85|13.36|13.5|13.31|13.5|14.13|14.63|16.19|17.08|16.48|17.47|16.96|16.32|16.68|||||||15.16|13.78|12.53|13.92|12.65|11.5|10.45|11.61|12.9|14.33|15.92|17.69|16.08|14.62|13.29|12.08|10.98|9.98||||||||||||9.07|8.64|8.82|8.7|8.91|9.2|9.34|9|9.08|9.07|9.23|9.12|9.04|8.98|8.89|8.86|9.31|9.49|9.27|9.43|9.33|9.31|9.41|9.5|9.37|9.44|9.61|9.51|9.67|9.55|9.35|9.2|9.15|9.12|8.96|8.97|9.04|9|9.21|9.13|9.19|8.77|8.98|9.23|9.53|9.63|9.21|9.37|8.91|8.1|8.94|9.74|10.33|9.39|9.34|8.73|9.09|9|9.23|9.13|||||||8.3|8.02|8.91|9.05|8.23|8.2|8.27|8.21|8.47|8.16|8.19|8.23|8.32|8.68|8.45|8.41|8.46|8.52|8.58|8.38|8.26|8.48|8.08|7.86|7.74|7.84|7.96|7.97|8|7.93|7.97|7.76|7.71|7.55|7.51|7.54|7.43|7.59|7.5|7.55|7.81|7.96|7.99|8.05|8.1
07403|994556|/equities/healthcare-co-ltd|SHANGHAICOMP||6.92|6.9|6.72|6.83|6.8|7.1|7.2|7.47|7.5|7.52|7.47|7.25|7.38|7.31|7.3|7.59|7.69|8.02|7.65|7.61|7.79|7.65|7.69|7.66||7.65|7.68|7.66|7.95|7.96|8.09|8.2|8.16|8.15|8.32|8.45|8.52|8.76|8.71|8.85|9.04|9.07|8.69|8.41|8.32|8.58|8.66|8.52|8.63|8.71||||8.39|8.81|8.56|8.46|8.44|8.47|8.4|8.34|8.42|8.47|8.16|8.52|8.85|8.93|8.92|9.15|8.98|||9.15|9.03|9.28|9.1|9.3|9.32|9.48|9.38|9.46|9.63|9.83|9.85|10.04|10.03|9.86|9.97|9.86|9.84|9.44|9.46|9.58|9.48|9.77|9.69|9.95|10|9.57|9.38|9.15|9.12|9.06|8.96|9.03|||||||8.83|8.03|8.59|8.37|9.07|9.23|9.39|9.91|10.42|10.34|10.53|10.91|11.03|10.83|11.13|10.81|10.97|11.06|11.11|11|11.33|11.49|11.4|10.84|11.16|11.08|10.42|10.62||10.5|10.74|10.49|10.09|10.33|10.47|10.68|10.57|10.63|10.59|10.33|9.83|9.58|9.82|9.73|9.69|9.95|9.89|9.87|9.98|10.02|10.11|10.21|10.45|10.43|10.45|10.51|10.09|10.35|10.26|10.17|10.2|10.34|10.16|10.22|10.26|10.42|10.46|10.5|10.49|10.42|10.1|10.13|10.14|10.58|10.61|10.5|11.05|11.15|10.76|11.15|11.29|11.33|11.49|11.41|11.44|11.73|11.4|11.29|11.25|||||||11.83|11.72|11.66|11.83|11.7|11.72|11.73|11.87|12.08|11.73|11.55|11.6|11.61|11.82|11.83|11.88|12|12.15|12.13|11.95|11.61|11.56|11.59|11.3|11.4|11.49|11.49|11.66|11.54|11.65|11.9|11.49|11.41|11.08|11.01|11.1|11.06|11.17|11.12|11.2|11.42|11.38|11.55|11.61|11.46
07404|100705|/equities/hs-laobaigan|SHANGHAICOMP||17.63|17.66|17.11|17.04|16.6|17.1|17.3|17.84|18.3|18.31|18.18|18.47|18.92|18.83|18.74|19|19.8|20.23|20.51|20.89|20.61|20.47|21.02|21.39||21.75|22.06|22.26|23.06|22.22|22.36|22.42|22.98|23.07|23.2|23.4|23.58|23.85|24.61|24.74|24.04|23.23|22.63|22.6|22.33|22.07|22.21|22.25|22.16|22.42||||21.65|21.44|19.87|19.3|19.47|19.32|18.78|17.93|18.19|18|17.81|18.47|18.15|18.39|18.56|19.07|18.7|||19.4|19.6|19.69|18.36|18.3|18.25|18.86|18.61|18.98|19.54|19.5|19.67|19.6|19.56|19.47|19.5|19.6|18.92|18.12|18.32|18.48|18.71|18.75|18.91|18.87|18.38|19.03|18.74|18.89|18.83|18.82|17.94|18.09|||||||18.05|17.78|16.88|15.86|16.73|17.41|17.5|18.36|19.24|19.34|19.27|18.26|18.71|19.05|19.85|19.95|19.91|20.59|20.68|20.85|21|20.92|20.76|20.67|21.25|21.43|21.8|21.88||22.55|22.5|21.28|21.35|21.76|21.7|21.93|21.51|21.94|21.74|21.9|21.91|22.25|22.75|22.45|22.62|22.5|22.45|22.23|22.69|22.98|23.03|22.98|22.94|22.65|23.52|23.52|23.47|23.65|23.55|23.29|23.25|23.49|23.54|23.3|23.17|23.3|23.41|23.48|23.6|23.49|23.27|23.76|23.8|23.89|22.89|22.61|22.43|21.83|21.79|21.86|22.14|22.72|22.7|22.47|22.85|23.39|23.07|23.02|22.99|||||||23.2|23.63|23.59|23.84|24.23|23.76|24.18|24.3|24.53|24.38|24.44|24.65|24.46|24.84|24.61|24.68|25.07|24.93|25.46|23.92|23.56|24.29|25.73|25.37|25.17|25.65|24.95|25.61|25.6|25.56|26.09|25.66|25.86|25.74|25.89|27.49|27.35|27.54|27.16|28.1|28.37|27.72|28.08|28.34|27.58
07405|100830|/equities/jinniu-chem|SHANGHAICOMP||3.94|3.89|3.76|3.84|3.76|3.84|3.79|3.91|3.92|3.89|3.79|3.79|3.88|3.78|3.71|3.84|3.85|3.92|3.92|3.84|3.93|3.94|4.04|3.93||3.94|3.8|3.97|4.1|4.18|4.27|4.37|4.44|4.41|4.53|4.48|4.48|4.68|4.73|4.86|4.7|4.59|4.62|4.7|4.87|4.75|4.83|5|5.21|4.74||||4.31|4.23|4.01|4.01|3.86|3.81|3.85|3.93|3.81|3.89|3.65|4.06|4.44|4.34|4.32|4.43|4.39|||4.53|4.48|4.23|4.15|4.06|4|4.11|4.1|4.19|4.24|4.19|4.16|4.14|4.09|4|4.03|4.06|4.02|3.93|3.95|3.91|3.87|3.96|3.98|3.98|3.83|4.07|4.03|3.95|3.8|3.73|3.65|3.59|||||||3.49|3.17|3.23|3.36|3.73|3.89|4.08|4.28|4.43|4.56|4.47|4.3|4.21|4.29|4.57|4.65|4.83|4.96|5.02|5.03|5.13|5.08|5.22|5.29|5.28|5.6|5.45|5.08||4.99|4.96|4.9|4.91|4.91|4.94|4.96|4.92|4.92|4.96|5.04|5.03|4.95|4.98|4.91|4.79|4.91|5.01|4.89|4.94|4.88|4.87|4.93|4.93|4.89|4.9|4.92|4.87|4.87|4.87|4.85|4.87|4.89|4.9|4.89|4.82|4.83|4.81|4.84|4.79|4.73|4.75|4.8|4.78|4.74|4.68|4.67|4.69|4.55|4.35|4.49|4.51|4.53|4.66|4.7|4.66|4.71|4.66|4.71|4.7|||||||4.75|4.71|4.71|4.72|4.8|4.78|4.87|4.91|4.86|4.84|4.82|4.85|4.89|4.89|4.92|4.89|4.93|4.91|4.94|4.79|4.76|4.83|4.88|4.86|4.74|4.79|4.8|4.84|4.88|4.93|4.95|4.93|4.91|4.93|4.94|5.03|4.99|5.04|5.01|5.07|5.14|5.16|5.16|5.14|5.11
07406|1072208|/equities/hebei-yangyuan-zhihui-a|SHANGHAICOMP||21.37|21.32|21.05|21|20.8|21.05|20.78|21.06|21.14|21.7|21.27|21.2|21.38|21.46|21.39|21.98|22.23|22.6|22.94|23.2|23.2|23.01|23.16|23.07||23.15|23.24|23.44|25.44|24.94|25.56|25.68|25.42|25.3|25.77|25.49|25.38|26.25|25.73|25.98|25.76|25.88|26.55|26.85|26.85|26.92|27.24|26.65|26.93|26.92||||26.28|26.41|25.94|25.31|25.85|25.89|27.2|26.86|26.76|26.2|26.18|26.21|25.81|25.7|25.45|25.55|25.43|||25.59|25.43|25.22|25.44|25.03|25.36|25.6|25.56|25.63|25.2|25.44|25.66|25.59|25.79|25.13|24.58|24.66|24.51|24.49|24|24.06|24.5|24.19|24.93|25.08|24.55|24.49|24.08|24.59|25.35|25.45|25.1|24.81|||||||25.43|26|23.88|24.62|23.44|23.37|23.08|22.76|23.05|22.17|22.1|22|21.85|21.1|22.23|22.3|22.35|22.72|22.31|21.98|22.02|21.38|20.69|20.47|21.01|20.82|21.16|21.07||21.26|20.89|20.48|20.3|20.06|19.81|19.91|19.83|20.04|19.97|20.17|20.14|20.25|20.76|20.53|21.42|21.08|21.24|21.68|21.72|22.11|22.53|22.43|22.65|22.49|22.42|22.83|22.84|23.3|23.39|23.31|23.27|23.59|23.61|23.82|23.91|24.05|24.15|24.39|24.47|24.9|24.68|24.6|24.89|25.46|25.22|24.65|24.27|23.69|23.46|23.83|24|24.29|24.03|23.95|23.89|23.86|24.2|24.16|24.27|||||||24.44|25.07|25.15|25.31|25.11|24.97|25.24|24.92|24.65|24.16|24.07|24.15|24.16|23.81|23.77|24.69|25.2|25.17|25.21|24.83|24.55|24.31|24.26|24.25|26.06|26.44|25.67|25.84|26.54|26.76|26.55|26.28|26.19|25.85|25.54|25.81|25.88|25.9|26|25.85|26.01|26.06|26.41|26.49|25.97
07407|1031324|/equities/hefei-changqing-machinery|SHANGHAICOMP||11.18|11.09|10.62|10.64|10.45|10.89|10.84|11.14|11.3|11.37|11.34|11.39|11.89|11.34|11.13|11.79|11.81|12.27|12.26|11.79|11.99|12.09|12.32|12.27||12.12|11.66|12.28|12.58|13.1|13.2|13.11|12.89|12.68|12.94|12.74|12.93|13.25|13.15|13.34|13.6|13.58|13.44|13.59|13.42|13.9|14.22|14.15|14.27|14.33||||14|14.5|13.8|13.87|13.65|13.17|12.79|12.96|13.19|13.09|11.9|13|14.24|15.41|15.26|16.01|15.4|||15.65|16|15.79|14.75|14.51|14.06|15.02|14.5|15.22|15.56|15.76|15.62|16.23|16.5|15.58|14.69|14.54|14.3|14|13.79|13.93|13.71|13.8|13.85|13.7|13.36|14.74|14.3|13.82|12.86|12.22|11.89|11.47|||||||10.98|9.98|10.44|11.02|12.24|13.32|13.52|14.34|14.83|15.35|15.39|15.06|14.87|15.02|16.01|16.33|16.56|16.98|17.09|17.35|17.52|17.1|17.43|17.28|17.56|17.75|17.75|18.49||18.54|18|17.94|18|18.42|18.04|18.24|17.89|18.17|18.28|18.38|18.5|18.75|18.83|18.9|18.76|19.26|19.79|20.11|20.6|20.81|20.96|21.23|21.9|21.01|21.12|21.95|21.39|22.36|23.29|22.97|23|22.95|20.86|20.34|20.75|20.98|22.85|22|22.3|20.88|21.14|21.52|22.16|24.62|27.35|27.42|24.93|22.66|20.6|18.73|19.31|21.08|20.8|20.52|18.65|17.67|17.54|17.94|17.4|||||||15.82|15.38|15.58|16.38|15.9|15.73|16.01|14.94|15.31|14.45|14.21|14.67|15.19|15.06|14.49|14.65|15.14|15.17|15.26|14.73|15.34|15.65|15.65|14.95|15.03|15.52|15.3|15.49|15.43|15.46|15.56|15.18|15.29|15.38|15.24|15.45|15.67|16.02|16.2|16.62|16.63|16.89|16.91|17.1|16.57
07408|942823|/equities/hf-meta-mach|SHANGHAICOMP||5.67|5.72|5.49|5.61|5.48|5.65|5.6|5.77|5.87|5.89|5.93|5.8|5.95|5.75|5.61|5.89|5.93|6.15|6.2|6.06|6.1|6.08|6.11|5.93||5.95|5.72|6.06|6.23|6.35|6.64|6.57|6.47|6.47|6.51|6.57|6.69|6.87|6.89|7.07|7.54|7.43|7.38|7.49|7.64|8.15|8.01|7.93|7.67|7.63||||7.56|8.16|7.53|7.01|7.07|6.93|6.82|6.89|6.92|6.96|6.43|7.14|7.83|8.15|7.98|7.68|7.65|||7.86|8.14|8.45|8.2|8.25|7.89|7.92|8.21|9.06|8.91|9.53|9.57|10.13|9.21|8.37|7.61|7.9|7.55|7.56|7.64|7.77|7.89|7.61|7.24|7.43|7.71|7.64|8.13|7.39|6.72|6.11|5.55|5.53|||||||5.26|4.78|5.01|4.77|5.3|5.5|5.68|6.11|6.17|6.46|6.63|6.19|6.06|5.99|6.4|6.56|6.66|6.89|7.11|7.38|7.67|7.68|7.8|7.37|7.55|8.02|7.97|8.27||7.52|7.09|7.14|7.04|7.31|7.35|7.4|7.39|7.38|7.34|7.49|7.39|7.45|7.29|7.38|7.35|7.3|7.52|7.75|7.91|7.91|7.78|7.73|7.95|7.84|7.13|7.2|7.11|7.23|7.36|7.14|7.08|7.16|7.11|7.12|7|6.97|7.05|7.11|7.11|7.05|6.88|7|6.84|6.9|6.86|6.72|6.69|6.5|6.36|6.57|6.61|6.68|6.78|6.87|6.99|6.77|6.77|6.87|6.84|||||||6.98|6.79|6.8|6.64|6.56|6.36|6.4|6.44|6.56|6.43|6.45|6.51|6.64|6.6|6.6|6.56|6.72|6.68|6.68|6.56|6.55|6.56|6.43|6.06|6.1|6.31|6.37|6.46|6.48|6.52|6.62|6.45|6.58|6.62|6.57|6.66|6.67|6.7|6.79|6.89|6.84|6.9|6.9|6.94|6.88
07409|998091|/equities/hefei-taihe-optoelectronic-tech|SHANGHAICOMP||10.36|10.5|10.04|10.16|9.96|10.3|10.19|10.43|10.66|10.68|10.86|10.8|11.08|10.58|10.4|10.95|11.02|11.36|11.42|11.16|11.39|11.25|11.27|11.09||11.17|10.68|11.19|11.59|12.08|11.94|11.84|11.74|11.88|11.96|11.93|12.03|12.34|12.21|12.44|12.34|12.17|12.25|11.92|11.67|12.1|12.46|12.33|12.72|12.53||||12.23|12.43|12.13|12.2|12.02|11.8|11.66|11.61|11.75|11.67|10.61|11.79|12.8|13.05|13.25|12.87|12.74|||13.42|13.68|13.85|13.43|13.36|12.87|13.16|13.19|13.77|14.2|14.14|14.01|14.43|13.72|13.49|13.17|12.89|13.02|13.29|13.03|13.18|12.63|12.92|12.64|12.37|11.97|13.3|13.45|12.23|11.72|11|10.66|10.4|||||||9.91|9.09|9.64|9.71|10.79|11.12|11.1|11.95|12.22|13.09|13.38|13.15|12.92|14.35|15.94|16.8|16.15|16.6|16.87|15.34|16.08|15.79|16.6|15.09|15.05|15.37|15.63|16.06||15.85|15.48|14.5|14.65|14.51|15|15.77|16.83|15.3|13.91|14.24|14.61|14.72|15|14.09|13.71|14.27|14.53|14.18|14.14|13.89|14.11|13.92|13.99|13.83|13.86|14|13.79|13.94|14.04|13.93|13.7|13.89|13.53|13.71|13.4|13.27|13.29|13.25|13.23|13.22|12.85|12.95|12.89|13.01|12.82|12.57|12.75|12.4|12.08|12.65|12.81|12.65|12.98|12.68|12.86|13.19|13.22|13.3|13.37|||||||13.23|13.4|13.67|12.43|12.36|12.07|12.22|12.28|12.24|12.24|12.72|12.78|12.96|13.09|13.1|12.96|13.19|13.04|13.07|12.96|12.96|12.9|12.82|12.08|11.8|11.86|12.25|12.25|12.45|12.45|12.59|12.1|12.33|12.43|12.28|12.34|12.3|12.56|12.53|12.57|12.49|12.84|12.69|12.76|12.85
07410|100739|/equities/hlj-agricultur|SHANGHAICOMP/EMCONSGROWTH||12.8|12.84|12.56|12.55|12.5|12.61|12.69|12.87|13|12.96|12.49|12.33|12.52|12.5|12.45|12.57|12.63|12.73|12.81|12.78|12.9|12.77|12.97|13.05||13.27|12.97|13.09|13.34|12.94|12.98|12.91|12.93|13.01|13.05|12.86|13.27|13.49|13.57|13.64|13.53|13.48|13.5|13.72|13.62|13.64|13.68|13.47|13.38|13.45||||13.08|12.99|12.91|12.83|12.93|12.95|13.07|13.22|12.91|12.89|12.71|12.8|12.64|12.77|12.69|12.79|12.69|||12.58|12.28|12.38|12.31|12.05|11.98|12.04|12.09|12.16|12.52|12.35|12.37|12.26|12.21|12.11|12.14|12.28|12.22|12.13|12.15|12.19|12.24|12.23|12.29|12.43|12.36|12.24|12.18|12.26|12.3|12.25|12.24|12.23|||||||12.3|12.35|11.92|11.43|11.36|11.32|11.38|11.6|11.68|11.77|11.73|11.35|11.15|11.01|11.46|11.44|11.6|11.79|11.82|11.81|11.83|11.76|11.7|11.68|11.94|12.02|12.05|12.05||11.97|11.96|11.84|11.73|11.71|11.82|11.82|11.83|11.93|11.93|12.03|12.11|12.1|12.24|12.17|11.87|12.55|12.65|12.53|12.6|12.62|12.62|12.56|12.56|12.61|12.56|12.54|12.51|12.56|12.59|12.52|12.55|12.62|12.55|12.58|12.48|12.52|12.55|12.62|12.68|12.6|12.55|12.71|12.74|12.74|12.63|12.54|12.57|12.44|12.37|12.66|12.65|13.19|13.11|13.17|13.09|13.17|13.1|13.2|13.17|||||||13.16|13.27|13.33|13.37|13.38|13.29|13.44|13.43|13.44|13.45|13.43|13.43|13.58|13.67|13.32|13.42|13.54|13.66|13.84|13.53|13.42|13.5|13.79|13.82|13.88|13.86|13.69|13.78|13.79|13.91|14.1|13.98|13.98|14.08|14.04|14.33|14.2|14.31|14.35|14.12|14.27|14.23|14.41|14.7|13.96
07411|100422|/equities/interchina-wat|SHANGHAICOMP||1.49|1.44|1.31|1.35|1.37|1.42|1.41|1.49|1.46|1.41|1.37|1.39|1.45|1.39|1.44|1.5|1.54|1.6|1.66|1.61|1.64|1.68|1.78|1.79||1.82|1.86|2.07|2.11|2.14|2.17|2.15|2.18|2.19|2.22|2.22|2.22|2.28|2.27|2.27|2.27|2.25|2.24|2.29|2.28|2.25|2.26|2.24|2.26|2.27||||2.24|2.28|2.24|2.18|2.21|2.14|2.15|2.15|2.18|2.22|2.12|2.24|2.37|2.42|2.37|2.41|2.37|||2.39|2.4|2.39|2.35|2.32|2.3|2.38|2.38|2.39|2.44|2.42|2.42|2.43|2.44|2.37|2.36|2.37|2.36|2.32|2.33|2.32|2.3|2.33|2.35|2.36|2.3|2.42|2.38|2.38|2.37|2.35|2.33|2.32|||||||2.29|2.16|2.23|2.12|2.27|2.32|2.37|2.43|2.45|2.53|2.51|2.46|2.42|2.42|2.55|2.53|2.57|2.6|2.62|2.68|2.62|2.59|2.6|2.58|2.61|2.66|2.67|2.66||2.64|2.63|2.63|2.66|2.61|2.63|2.65|2.65|2.67|2.68|2.74|2.76|2.75|2.78|2.77|2.67|2.69|2.7|2.69|2.73|2.71|2.67|2.68|2.71|2.68|2.71|2.74|2.73|2.72|2.73|2.7|2.7|2.74|2.7|2.71|2.7|2.68|2.69|2.72|2.74|2.7|2.68|2.7|2.71|2.74|2.76|2.75|2.73|2.6|2.53|2.58|2.59|2.59|2.64|2.67|2.69|2.76|2.74|2.76|2.78|||||||2.82|2.79|2.79|2.82|2.85|2.83|2.84|2.92|2.96|2.84|2.83|2.89|2.86|2.86|2.83|2.82|2.87|2.9|2.95|2.92|3.03|3|3.16|3.24|3.16|2.87|2.83|2.8|2.83|2.8|2.83|2.77|2.79|2.78|2.76|2.84|2.88|2.84|2.88|2.87|2.93|2.95|2.97|2.9|2.84
07412|101054|/equities/htdc|SHANGHAICOMP||3.15|3.19|3.06|2.98|2.92|3|2.96|3.04|3.06|3.01|2.95|2.92|2.98|2.94|2.99|3.1|3.07|3.14|3.13|3.09|3.13|3.11|3.18|3.12||3.16|3.07|3.18|3.25|3.22|3.33|3.31|3.34|3.35|3.43|3.43|3.4|3.5|3.5|3.57|3.67|3.83|3.72|3.95|3.9|3.97|3.9|3.86|3.92|3.85||||3.62|3.59|3.49|3.43|3.39|3.33|3.28|3.33|3.37|3.38|3.18|3.47|3.45|3.52|3.55|3.69|3.68|||3.56|3.63|3.62|3.63|3.5|3.43|3.56|3.52|3.59|3.68|3.7|3.65|3.73|3.67|3.68|3.6|3.65|3.62|3.6|3.59|3.7|3.82|3.7|3.83|3.48|3.37|3.56|3.51|3.52|3.42|3.36|3.29|3.25|||||||3.13|2.9|3.07|3.02|3.35|3.48|3.59|3.85|4.06|4.24|4.26|4.15|4.07|4.28|4.54|4.75|4.71|4.28|4.47|4.48|4.68|4.71|4.92|4.47|4.54|4.36|3.96|4.06||4.03|4.1|4.27|4.46|4.21|4.22|4.18|4.14|4.28|4.75|4.46|4.25|4.12|4.1|4.04|3.95|4.08|4.19|4.13|4.16|3.78|3.74|3.75|3.82|3.82|3.86|3.88|3.83|3.88|3.84|3.84|3.8|3.84|3.85|3.86|3.82|3.82|3.93|4.05|3.97|3.81|3.87|3.93|4.09|4.24|4.28|4.44|4.26|4.03|3.92|3.91|3.93|4|4.05|4.15|4.08|4.07|4.02|4.16|4.27|||||||4.32|4.27|4.27|4.28|4.23|4.62|4.88|5.42|4.93|4.48|4.07|3.7|3.64|3.31|3.44|3.61|3.56|3.56|3.59|3.26|3.2|3.24|3.39|3.38|3.3|3.35|3.36|3.39|3.37|3.38|3.38|3.37|3.37|3.34|3.29|3.35|3.36|3.38|3.36|3.4|3.44|3.47|3.5|3.48|3.46
07413|951035|/equities/heilongjiang-zbd-pharmaceutical|SHANGHAICOMP||10.87|11.03|10.67|10.79|10.69|11.04|10.7|10.87|10.88|11.01|10.53|10.57|10.99|10.77|10.99|11.34|11.34|11.68|11.98|11.92|11.85|12.08|12.24|12.29||12.12|12.09|12.36|12.57|12.32|12.34|12.42|12.39|12.47|12.7|12.6|12.53|12.75|13.16|13|12.78|12.88|12.95|12.66|12.16|12.33|12.65|12.43|12.39|12.33||||12.11|12|11.39|11.13|10.92|11.24|10.95|10.69|10.67|10.82|10.46|10.83|10.99|11.16|11.22|11.44|11.15|||11.31|11.13|11.11|10.5|10.41|10.47|10.65|10.75|11.11|11.36|11.47|11.32|11.22|11.06|10.98|10.94|11.03|10.75|10.51|10.55|10.8|10.87|11.05|10.95|10.98|10.7|11.15|11.05|11.11|11.15|10.97|10.97|10.89|||||||10.98|10.8|10.17|9.51|9.79|10.3|10.33|10.75|10.96|11.14|11.14|10.65|10.52|10.58|11.26|11.41|11.56|11.8|11.83|11.77|11.85|11.75|11.87|11.87|12.19|12.4|12.41|12.26||12.16|12.14|12.11|12.09|12.28|12.29|12.47|12.46|12.53|12.73|12.71|13.04|13.07|13|13.09|12.71|12.8|12.95|12.97|13.35|13.44|13.23|13.27|13.41|13.36|13.62|13.6|13.43|13.44|13.59|13.56|13.53|13.56|13.58|13.41|13.42|13.35|13.63|13.59|13.73|14.28|13.06|12.96|12.99|12.77|12.81|12.5|12.47|12.6|11.96|12.19|12.32|12.58|12.79|12.92|13.18|13.14|13.32|13|13.08|||||||12.73|12.73|12.36|12.39|12.25|12.25|12.32|12.22|12.41|12.9|12.42|12.44|12.51|12.29|12.04|12.02|12.32|12.31|12.45|12.36|12.66|12.41|12.5|12.22|12.12|12.06|12.8|13.24|13.27|13.35|13.74|13.78|14.11|13.91|13.65|13.76|13.92|13.88|13.57|13.96|13.9|13.85|13.93|13.97|14.09
07414|100438|/equities/ancai-hi-tech|SHANGHAICOMP||3.66|3.64|3.48|3.55|3.5|3.66|3.65|3.81|3.79|3.8|3.79|3.75|3.82|3.69|3.78|4.09|4.02|4.16|4.26|4.23|4.29|4.44|4.04|3.99||3.93|3.86|4.09|4.24|4.29|4.46|4.59|4.93|4.93|4.75|4.89|5.14|5.5|5.08|5.18|4.71|4.28|4.26|4.32|4.31|4.4|4.52|4.41|4.5|4.42||||4.32|4.45|4.27|4.17|4.15|4.05|4.03|4.08|4.19|4.16|3.93|4.37|4.65|4.79|4.79|5.01|4.84|||4.94|5.06|5.19|5.05|5.05|4.95|5.02|5.17|5.4|5.66|5.58|5.75|5.77|5.53|5.64|6.27|6.15|6.28|5.71|5.19|4.72|4.29|3.9|3.94|3.9|3.74|3.97|3.9|3.84|3.68|3.6|3.52|3.54|||||||3.38|3.17|3.29|3.19|3.54|3.84|3.75|4.17|4.6|5.11|5.37|5.23|5.38|5.48|5.27|5.48|4.98|5.3|4.82|4.78|4.75|4.67|4.65|4.62|4.67|4.74|4.79|4.79||4.77|4.81|4.57|4.61|4.63|4.65|4.71|4.58|4.63|4.6|4.72|4.71|4.69|4.72|4.74|4.67|4.75|4.79|4.74|4.84|4.87|4.87|4.91|4.95|4.89|4.87|4.95|4.9|4.95|4.96|4.95|4.92|4.97|4.92|4.88|4.87|4.84|4.86|4.86|4.85|4.77|4.7|4.76|4.75|4.78|4.73|4.66|4.64|4.58|4.45|4.61|4.59|4.57|4.73|4.76|4.81|4.86|4.8|4.83|4.83|||||||4.88|4.81|4.72|4.76|4.81|4.72|4.76|4.84|4.9|4.88|4.83|4.92|4.98|4.96|4.91|4.93|5.05|5.01|5.02|4.91|4.93|5|4.98|4.92|4.84|4.91|4.89|5.03|5.05|5.11|5.17|5.08|5.13|5.19|5.23|5.33|5.26|5.3|5.33|5.36|5.35|5.35|5.34|5.35|5.31
07415|100596|/equities/dayou-energy|SHANGHAICOMP||2.44|2.49|2.36|2.47|2.51|2.64|2.63|2.73|2.74|2.67|2.58|2.62|2.69|2.58|2.53|2.7|2.71|2.76|2.84|2.82|2.9|3|3.08|2.8||2.92|2.65|2.76|2.85|2.91|3.08|3.08|3.15|3.11|3.14|3.12|3.12|3.24|3.25|3.27|3.16|3.08|3.07|3.07|3.12|3.12|3.14|3.09|3.11|3.12||||3.01|3.08|2.94|2.95|2.92|2.96|3.06|3.31|3.3|3.36|3.25|3.47|3.52|3.52|3.46|3.52|3.49|||3.54|3.43|3.36|3.36|3.29|3.29|3.35|3.37|3.43|3.49|3.52|3.5|3.5|3.51|3.49|3.49|3.47|3.54|3.59|3.59|3.59|3.55|3.59|3.63|3.6|3.5|3.67|3.63|3.76|3.73|3.58|3.46|3.5|||||||3.35|3.18|2.99|2.97|3.3|3.48|3.56|3.77|3.84|3.9|3.8|3.55|3.46|3.37|3.58|3.64|3.76|3.83|3.89|3.91|3.94|3.93|4|3.93|4|3.99|3.95|3.9||3.8|3.86|3.88|3.87|3.93|3.93|3.94|3.96|3.97|4.01|4.04|4.1|4.03|4.05|4.04|3.96|4.02|4.03|4|4.06|4.07|4.01|4.06|4.05|4.04|4.03|4|3.97|3.96|3.95|3.97|3.99|3.98|3.92|4.01|3.94|3.93|3.84|3.88|3.88|3.87|3.85|3.87|3.85|3.85|3.86|3.87|4.03|3.94|3.89|4|4.03|4.07|4.15|4.13|4.06|4.06|4.06|4.15|4.21|||||||4.23|4.15|4.22|4.25|4.26|4.35|4.36|4.39|4.4|4.35|4.34|4.27|4.22|4.21|4.17|4.27|4.3|4.29|4.28|4.11|3.96|4.03|4.14|4.17|4.09|4.09|4.17|4.12|4.11|4.13|4.18|4.16|4.19|4.18|4.18|4.32|4.21|4.23|4.27|4.3|4.35|4.35|4.38|4.35|4.32
07416|100405|/equities/whirlwind|SHANGHAICOMP||1.95|1.97|1.87|1.87|1.88|1.96|1.93|2.02|1.95|1.89|1.88|1.87|1.95|1.89|1.84|1.98|2.02|2.12|2.15|2.18|2.27|2.28|2.32|2.29||2.29|2.19|2.29|2.35|2.42|2.53|2.48|2.48|2.52|2.55|2.59|2.61|2.67|2.64|2.73|2.74|2.7|2.69|2.68|2.68|2.77|2.84|2.81|2.85|2.82||||2.8|2.87|2.82|2.7|2.7|2.68|2.68|2.69|2.72|2.81|2.63|2.89|3.13|3|2.99|3.06|3|||3.1|3.14|3.14|3.12|3.14|3.07|3.27|3.24|3.31|3.35|3.4|3.41|3.35|3.4|3.17|3.23|3.17|3.15|3.13|3.19|3.16|3.01|3.09|3.09|3.06|2.98|3.13|3.08|3.05|2.97|3.03|2.75|2.78|||||||2.7|2.45|2.37|2.34|2.6|2.75|2.84|3.01|3.1|3.24|3.23|3.11|3.05|3.09|3.29|3.34|3.36|3.47|3.49|3.56|3.6|3.5|3.54|3.46|3.51|3.62|3.67|3.71||3.74|3.74|3.62|3.61|3.66|3.66|3.71|3.68|3.74|3.77|3.85|3.89|3.92|3.94|3.94|3.92|3.97|4|3.93|4.02|4.03|4|4.07|4.16|4.13|4.19|4.3|4.36|4.5|4.09|3.72|3.68|3.72|3.67|3.62|3.57|3.56|3.59|3.61|3.61|3.54|3.44|3.5|3.48|3.53|3.5|3.44|3.45|3.39|3.35|3.48|3.51|3.55|3.63|3.68|3.78|3.86|3.82|3.84|3.86|||||||3.93|3.94|4|3.78|3.83|3.88|3.78|4.13|4.02||||||3.65|3.63|3.75|3.7|3.75|3.62|3.65|3.69|3.7|3.57|3.55|3.62|3.62|3.71|3.7|3.78|3.87|3.86|3.87|3.94|3.99|4.08|4.05|4.08|4.16|4.18|4.21|4.2|4.18|4.14|4.05
07417|100502|/equities/henan-lingrui|SHANGHAICOMP||23.84|23.95|24.04|24.61|24.26|24.58|23.71|24.3|25.12|25.65|24.21|23.97|24.39|23.97|24.21|24.3|24|24.9|25.48|25.5|25.09|24.65|25.05|25.48||24.85|24.9|24.98|24.66|24.42|24.21|24.37|24.37|24.89|25.37|24.79|24.6|24.32|24.89|24.88|24.85|25.06|25.67|25.86|25.7|25.31|25.28|25.09|26.75|26.19||||25.45|24.15|25.3|23.28|23.02|23.73|23.97|23.48|23.08|23.3|22.8|23.07|22.18|21.92|21.29|21.19|20.99|||21.04|20.75|21.18|21.45|21.28|20.92|20.92|20.7|20.98|20.95|20.64|20.43|20.95|20.8|20.71|20.17|20.22|21.24|21.11|20.94|21.03|21.4|21.3|20.23|20.08|18.98|19.67|19.43|19|19.2|19.17|19.72|18.83|||||||19.07|19.22|18.26|17.19|16.77|17.2|16.93|17.55|17.79|17.02|17.09|16.79|16.89|16.4|17.28|17.56|17.56|17.66|17.52|17.25|17.13|17.08|17.15|17.13|17.56|17.75|17.66|17.51||17.11|16.73|16.99|16.43|16.72|16.55|16.52|16.41|16.63|16.62|16.5|17.12|17.47|17.35|16.98|16.65|16.68|16.9|16.98|17.14|17.13|17.11|17.07|17.19|17.06|17.04|17.1|16.94|17.06|17.39|17.12|16.48|16.78|16.79|16.63|16.18|15.91|16.03|15.85|16.32|15.98|15.71|15.82|15.82|15.68|16.83|16.35|16.16|16.38|16.37|16.45|16.61|16.85|17.15|17.12|17.36|17.3|17.36|17.37|17.67|||||||17.91|17.88|17.66|17.67|17.24|17.24|17.46|17.5|17.46|17.75|17.44|16.71|16.76|16.69|15.57|15.44|15.69|15.76|15.85|15.97|16.06|15.88|16.04|15.73|15.79|15.82|15.76|15.88|15.8|15.85|16.15|16.16|16.27|16.01|15.8|15.63|15.13|15.15|14.66|15|15.05|14.9|15.15|15.23|15.69
07418|101105|/equities/mingtai-al-ind|SHANGHAICOMP||13.38|13.38|12.59|11.74|11.13|11.48|11.34|11.65|11.7|11.94|11.56|11.37|11.88|11.56|11.36|11.7|11.67|11.83|11.91|11.91|11.96|12.02|12.12|12.01||12.26|12.3|12.43|12.73|12.28|12.46|12.68|12.71|12.6|12.98|12.42|12.64|13.16|13.2|13.67|13.43|13.07|13.15|13.35|13.35|13.7|13.71|13.27|13.62|12.66||||12.28|12.39|12.75|12.72|12.48|12.12|12.88|12.99|12.71|12.75|12.29|12.47|11.98|11.88|11.68|11.7|11.6|||11.87|11.56|11.36|11.27|11.02|10.83|11.19|11.21|11.42|11.52|11.27|11.22|11.25|11.24|10.89|10.95|10.81|10.87|10.75|10.72|10.67|10.7|10.53|10.57|10.51|10.19|10.49|10.3|10.32|10.35|10.29|10.02|9.98|||||||10.09|9.99|9.33|8.65|9.12|9.54|9.78|10.03|10.32|10.42|10.42|10.2|9.92|9.89|10.43|10.58|10.64|10.91|10.92|11.11|11.06|10.93|11|10.89|11.1|11.2|11.28|11.33||11.34|11.23|10.86|10.8|10.89|10.92|10.84|10.71|10.8|10.82|11.27|11.21|11.25|11.23|11.28|11.21|11.3|11.55|11.52|11.75|11.8|11.96|12.04|12.2|12.1|12.1|12.24|12|12.3|12.26|12.23|12.19|12.44|12.09|12.01|11.93|12.05|12.04|12.23|12.41|12.25|12.13|12.3|12.27|12.3|12.26|11.94|12.09|11.73|11.67|11.99|11.92|12.01|12.07|12.35|12.64|13.15|13.01|13.12|13.09|||||||13.06|13|12.88|12.88|13.19|13.06|13.17|13.1|13.14|13.38|13.46|13.52|13.51|13.73|13.68|14.4|14.84|15|15.5|14.68|14|13.85|13.63|13.19|13.22|13.52|13.7|14.24|13.89|14.1|14.33|13.99|14.18|14.5|14.71|14.93|15.12|14.89|14.94|15.18|15.05|15.22|15.26|15.77|14.34
07419|100525|/equities/pinggao-elec|SHANGHAICOMP||20.35|20.7|20.59|20.92|19.92|19.5|19.35|18.6|18.9|19.74|19.45|17.82|18.22|17.86|17.99|17.96|18.08|17.99|18.44|17.96|16.84|16.17|15.84|16.11||16.2|16.31|15.9|15.68|14.25|14.18|14.73|14.85|14.8|15.01|14.38|14.02|14.22|14.65|14.7|14.2|14.57|14.75|15.27|15.62|15.44|15.24|14.54|14.62|14.85||||14.81|14.88|14.98|15.49|15.44|15.17|16.22|16.38|16.28|16.18|15.8|15.65|15.41|15.02|14.02|14.26|14.19|||13.97|14.07|14|14.37|13.85|13.7|14.06|14|14.33|14.33|14.5|14.67|14.99|14.38|14.23|14.24|14.11|14.5|14.53|14.19|14.55|14.53|14.49|14.33|13.99|13.53|13.87|13.87|13.63|13.56|13.5|13.65|13.35|||||||13.25|13.19|12.34|11.22|11.95|12.28|12.31|12.6|12.48|12.69|12.99|12.15|11.99|11.88|12.38|12.73|12.85|13.05|13.07|12.88|12.85|12.76|12.76|12.86|12.88|12.92|12.93|12.7||12.69|12.37|11.92|11.54|11.68|11.63|11.62|11.91|12.08|12.12|12.11|12.15|12.15|12.07|12.05|11.83|11.81|11.74|11.67|11.79|11.86|12|11.95|11.88|11.91|11.8|11.87|11.64|11.75|11.62|11.21|11.11|11.28|10.96|10.96|10.86|10.86|10.8|10.83|10.82|10.66|10.56|10.93|10.83|10.82|10.86|10.64|10.36|10.5|10.63|10.63|10.6|10.65|10.93|10.8|10.82|11.29|10.77|10.91|10.97|||||||11|10.85|10.49|10.51|10.85|10.56|10.68|10.9|11.09|10.96|11.12|11.19|11.42|11.5|10.83|10.62|10.74|10.69|10.75|10.52|10.54|10.72|10.91|10.42|10.36|10.46|10.55|10.77|10.53|10.57|10.62|10.65|10.97|11.54|11.53|11.76|11.75|11.91|11.9|11.9|11.56|11.45|11.82|11.75|11.4
07420|100628|/equities/rebecca|SHANGHAICOMP||2.14|2.14|2.08|2.12|2.08|2.15|2.12|2.19|2.18|2.15|2.15|2.14|2.18|2.13|2.09|2.18|2.18|2.24|2.27|2.26|2.23|2.25|2.2|2.16||2.16|2.12|2.2|2.24|2.31|2.31|2.28|2.32|2.31|2.38|2.36|2.36|2.46|2.44|2.47|2.51|2.5|2.5|2.55|2.37|2.43|2.45|2.43|2.46|2.44||||2.38|2.38|2.36|2.31|2.33|2.27|2.25|2.27|2.28|2.33|2.19|2.36|2.51|2.52|2.54|2.62|2.6|||2.67|2.72|2.8|2.72|2.73|2.7|2.75|2.83|2.86|2.98|3.04|3.09|2.81|2.71|2.54|2.65|2.61|2.61|2.37|2.49|2.43|2.21|2.26|2.28|2.26|2.2|2.38|2.27|2.25|2.19|2.16|2.1|2.11|||||||2.04|1.91|1.98|1.97|2.19|2.31|2.29|2.43|2.59|2.73|2.74|2.68|2.53|2.81|2.93|2.81|2.71|2.66|2.68|2.65|2.68|2.66|2.66|2.62|2.67|2.71|2.71|2.72||2.68|2.65|2.59|2.62|2.62|2.67|2.72|2.69|2.72|2.75|2.8|2.81|2.78|2.8|2.72|2.66|2.7|2.74|2.72|2.78|2.73|2.7|2.7|2.75|2.75|2.75|2.84|2.78|2.83|2.77|2.77|2.75|2.78|2.81|2.79|2.77|2.75|2.81|2.83|2.82|2.76|2.74|2.75|2.78|2.82|2.8|2.81|2.91|2.89|2.93|3.11|3.37|3.06|2.78|2.53|2.49|2.5|2.48|2.48|2.51|||||||2.58|2.54|2.55|2.58|2.61|2.6|2.62|2.63|2.65|2.57|2.56|2.56|2.57|2.58|2.55|2.57|2.6|2.63|2.64|2.58|2.6|2.62|2.63|2.61|2.55|2.56|2.57|2.57|2.62|2.6|2.65|2.61|2.64|2.62|2.61|2.63|2.62|2.64|2.63|2.66|2.68|2.68|2.68|2.71|2.64
07421|100451|/equities/taloph-pharm|SHANGHAICOMP||4.34|4.32|4.19|4.17|4.21|4.39|4.22|4.38|4.43|4.36|4.2|4.24|4.35|4.16|4.12|4.28|4.25|4.35|4.37|4.33|4.39|4.41|4.51|4.43||4.47|4.23|4.46|4.53|4.58|4.76|4.71|4.77|4.78|4.88|4.89|4.91|5.04|5.07|5.19|5.15|5.17|5.19|5.27|5.29|5.34|5.38|5.27|5.22|5.24||||5.09|5.08|5.01|5.05|4.95|5.06|4.92|4.79|4.73|4.97|4.75|5.28|5.66|5.59|5.44|5.28|5.17|||5.31|5.31|5.37|5.28|5.26|5.2|5.22|5.19|5.37|5.51|5.41|5.32|5.28|5.19|5.17|5.15|5.17|5.03|4.94|4.89|4.97|4.96|5.14|4.93|4.89|4.79|5.09|5.01|4.83|4.71|4.6|4.62|4.49|||||||4.22|3.93|4.15|4.24|4.71|4.93|5.03|5.34|5.48|5.56|5.5|5.26|5.17|5.19|5.53|5.61|5.68|5.82|5.87|5.84|5.99|5.87|5.96|5.95|6.03|6.17|6.16|6.17||6.13|6.08|6.02|6.15|6.09|6.12|6.18|6.23|6.21|6.34|6.28|6.36|6.51|6.39|6.34|6.27|6.4|6.56|6.57|6.66|6.64|6.72|6.67|6.86|6.95|7.35|7.35|6.87|6.85|6.94|6.6|6.4|6.51|6.36|6.3|6.42|7.08|7.87|7.15|6.5|6.21|6.38|6.29|6.48|6.22|6.08|5.77|5.83|5.6|5.53|5.7|5.3|5.59|5.75|5.89|5.88|5.71|5.6|5.39|5.59|||||||5.59|5.6|5.6|5.36|5.3|5.26|5.32|5.34|5.33|5.32|5.19|5.19|5.28|5.2|5.08|5.11|5.21|5.19|5.18|5.11|5.14|5.1|5.1|5.04|4.91|4.95|4.96|5.04|5.12|5.38|5.65|5.68|5.72|5.67|5.71|5.7|5.69|5.6|5.57|5.7|5.73|5.63|5.7|5.74|5.72
07422|994568|/equities/henan-thinker-automatic-equipment-c|SHANGHAICOMP||17.46|18.37|18.18|18.65|18.08|17.97|17.78|18.06|18.3|18.86|18.75|17.98|18.66|18.42|18.47|19.22|19.01|19.97|20.5|20|20.03|19.96|19.91|19.14||19.11|18.81|18.95|19.71|19.28|19.58|19.6|20.49|21.55|22.56|21.72|21.58|22.77|22.65|21.96|22.68|23.39|23.65|25.11|22.99|20.9|21.69|21.42|22.15|22.54||||21.84|21.3|21.2|19.89|20.96|20.11|20.6|21.57|20.74|20.85|19.66|20.91|20.45|20.33|18.48|19.19|19.5|||19.9|19.87|20.74|22.03|21.28|21.18|20.31|19.66|19.89|20.59|20.27|20.35|21.28|21.11|21.31|20.85|21.6|22.65|21.81|19.83|18.03|17.28|17.91|16.28|14.8|13.94|14.76|14.34|13.72|13.36|13.11|13.01|13.15|||||||12.75|11.59|11.7|11.11|12.15|12.8|13.05|13.51|13.79|14.15|14.18|13.95|14.1|12.82|13.93|13.96|14.39|14.66|14.66|14.8|15.01|14.7|14.92|15.02|15.39|15.62|15.77|15.76||15.7|15.34|14.9|14.88|15.07|15.14|15.4|15.29|15.54|15.44|15.73|15.9|15.96|15.99|16.05|15.73|15.88|15.78|15.78|16.05|16.18|15.99|16.11|16.23|16.11|16|16.3|16.2|16.31|16.57|16.27|16.14|16.26|16.18|16.17|15.9|15.88|16.02|15.98|16.01|15.57|15.27|15.57|15.68|15.6|15.26|15.2|15.05|14.71|14.42|14.84|15|15.04|15.43|15.33|15.28|15.61|15.8|15.93|15.85|||||||16.04|15.75|15.77|15.84|16.13|15.64|15.7|15.8|16.05|15.78|15.99|16.08|16.25|16.35|16.24|16.1|16.33|16.23|16.26|16.13|16.09|16.08|15.73|15.12|14.91|15.35|15.54|15.86|15.62|15.81|16.01|15.68|16.15|15.86|15.74|16.21|16.11|16.58|16.75|16.91|16.75|16.86|16.83|16.72|16.72
07423|100687|/equities/yuguang|SHANGHAICOMP||6.77|6.8|6.53|6.64|6.46|6.55|6.46|6.64|6.62|6.66|6.44|6.2|6.4|6.35|6.33|6.66|6.75|6.84|6.77|6.67|6.93|6.98|7.2|7.05||7.38|7.33|7.06|7.37|7.01|7.3|7.23|7.77|7.59|7.03|6.93|6.9|7.37|7.5|7.92|7.2|7.15|7.33|6.99|6.97|7.19|7.06|6.89|6.82|6.84||||6.6|6.69|6.73|6.49|6.52|6.2|6.53|6.87|6.8|6.76|6.48|7.08|7.44|7.18|7.13|7.21|7.37|||7.1|6.79|6.78|6.65|6.38|6.12|6.25|6.31|6.29|6.51|6.42|6.42|6.39|6.34|6.03|5.92|5.94|6.06|6.07|6|5.83|5.66|5.68|5.62|5.54|5.42|5.63|5.54|5.61|5.49|5.45|5.42|5.41|||||||5.44|5.1|4.91|4.6|5.05|5.23|5.34|5.55|5.68|5.78|5.7|5.48|5.37|5.28|5.64|5.72|5.85|6.02|6.04|6.06|6.03|6.01|6.04|5.99|6.13|6.19|6.21|6.2||6.05|6.04|5.89|5.77|5.9|5.84|5.83|5.77|5.83|5.83|5.95|5.97|5.95|6|5.98|6.06|6.17|6.19|6.15|6.3|6.22|6.2|6.27|6.28|6.26|6.19|6.27|6.2|6.25|6.25|6.29|6.19|6.24|6.12|6.14|6.06|6.08|6.11|6.2|6.27|6.23|6.2|6.34|6.17|6.25|6.21|6.14|6.09|6.05|5.96|6.14|6.16|6.2|6.26|6.34|6.31|6.5|6.4|6.46|6.52|||||||6.57|6.53|6.54|6.6|6.76|6.74|6.83|6.9|6.97|7.07|7.08|6.98|6.9|7.03|6.94|7.03|7.19|7.28|7.45|7.31|7.16|7.14|7.12|6.99|6.87|7.04|6.85|6.92|6.8|6.89|7.13|7.14|7.25|7.35|7.32|7.54|7.78|7.98|8.01|7.28|7.25|8.06|7.65|6.95|6.65
07424|100291|/equities/zhongyuan-exp|SHANGHAICOMP||3.65|3.65|3.64|3.68|3.59|3.64|3.64|3.68|3.66|3.61|3.54|3.5|3.51|3.49|3.45|3.5|3.47|3.56|3.54|3.5|3.49|3.44|3.49|3.46||3.56|3.46|3.55|3.61|3.57|3.63|3.62|3.68|3.7|3.93|3.86|3.84|3.91|3.85|3.87|3.81|3.81|3.81|3.86|3.86|3.84|3.8|3.76|3.8|3.85||||3.74|3.74|3.74|3.82|3.79|3.75|3.82|3.83|3.85|3.89|3.76|3.92|3.88|3.87|3.79|3.83|3.82|||3.8|3.78|3.74|3.74|3.66|3.65|3.7|3.7|3.69|3.75|3.76|3.73|3.75|3.71|3.69|3.64|3.66|3.68|3.63|3.63|3.63|3.63|3.65|3.7|3.64|3.61|3.7|3.68|3.75|3.64|3.66|3.67|3.69|||||||3.47|3.28|3.31|3.24|3.44|3.55|3.61|3.72|3.81|3.83|3.75|3.64|3.47|3.41|3.6|3.63|3.71|3.76|3.77|3.72|3.72|3.74|3.78|3.74|3.78|3.79|3.77|3.75||3.68|3.63|3.69|3.69|3.78|3.73|3.7|3.7|3.74|3.76|3.77|3.78|3.76|3.74|3.62|3.61|3.66|3.64|3.59|3.55|3.52|3.48|3.46|3.51|3.51|3.52|3.53|3.5|3.5|3.48|3.45|3.51|3.45|3.46|3.47|3.46|3.45|3.45|3.52|3.55|3.47|3.55|3.57|3.57|3.57|3.53|3.48|3.43|3.37|3.3|3.38|3.39|3.43|3.5|3.48|3.43|3.48|3.45|3.49|3.54|||||||3.6|3.57|3.62|3.61|3.61|3.62|3.58|3.7|3.6|3.65|3.58|3.51|3.51|3.49|3.44|3.47|3.49|3.51|3.56|3.49|3.47|3.48|3.59|3.62|3.59|3.54|3.62|3.68|3.65|3.67|3.7|3.68|3.72|3.7|3.69|3.74|3.7|3.75|3.78|3.83|3.86|3.85|3.86|3.86|3.85
07425|1054841|/equities/hengdian-entertainment|SHANGHAICOMP||13.42|13.52|13.15|13.45|13.37|13.87|13.47|13.9|13.96|13.84|13.84|13.98|14.1|13.7|13.65|14.01|14.09|14.42|14.92|14.73|14.92|14.93|15.15|14.75||14.76|14.47|14.92|15.05|15.17|15.39|15.05|15.05|14.91|15.09|15.07|15.13|15.82|15.85|15.68|15.44|15.45|15.51|15.66|15.25|15.49|15.68|15.6|16.16|16.17||||16.38|16.41|15.99|15.35|15.52|15.54|14.89|15.06|14.86|14.7|13.98|14.7|15.17|15.23|15.09|15.42|15.32|||15.34|15.99|16.22|15.84|16.13|15.75|16.1|16.43|17.27|16.78|16.49|15.9|16.05|15.39|15.2|15.6|15.35|15.42|15.37|15.28|15.59|15.85|15.92|15.66|15.3|14.73|15.65|14.98|15.23|14.57|14.46|14.55|14.55|||||||14.4|13.59|13.08|12.5|13.89|14.36|14.65|15.35|16.56|16.85|16.68|16.12|15.84|15.57|17.07|16.93|17.09|17.68|17.97|17.63|17.48|16.68|17.06|16.95|17.3|17.65|17.87|17.87||17.78|16.79|16.18|16.15|16.7|17.72|19.69|19.59|17.81|17.73|18.05|18.08|18.08|18.46|18.56|17.91|18.21|17.93|17.59|17.87|17.78|17.3|16.74|16.86|16.8|17.74|16.13|16.16|15.89|15.67|15.5|15.39|15.31|15.41|15.51|15.27|15.42|15.92|15.66|15.63|14.79|14.8|14.68|14.49|14.53|14.33|14.32|14.19|13.9|13.51|13.88|13.98|13.97|14.3|14.27|14.28|14.4|14.63|14.88|14.63|||||||16.23|16.86|16.78|16.71|16.76|16.36|16.68|17.35|17.39|17.17|16.87|17.4|17.21|17.36|17.11|17.19|17.1|17.38|17.9|18|18.66|18.79|19.32|19|18.27|18.7|17|17.17|17.1|16.85|17.83|18.05|18.4|18.81|19.32|20.23|19.89|20.31|19.25|18.28|18.07|18.1|18.15|18.86|18.75
07426|1031316|/equities/hengdian-tospo-lighting|SHANGHAICOMP||11.58|11.68|11.25|11.36|11.12|11.44|11.52|11.72|11.74|11.71|11.48|11.45|11.51|11.14|11.01|11.52|11.52|11.75|11.83|11.78|11.86|11.93|11.77|11.55||11.47|11.25|11.64|12.01|12.11|12.47|12.71|12.74|12.98|13.06|13.1|13.11|13.34|13.38|13.51|13.56|13.7|13.54|13.72|13.61|13.8|13.83|13.55|13.82|13.92||||13.64|13.5|13.61|13.58|13.59|13.43|13.55|13.03|12.67|12.29|11.58|12.15|12.33|12.37|12.5|12.61|12.62|||13.05|13.03|13.12|13.09|12.6|12.3|12.58|12.82|12.12|12.26|12.36|12.09|11.37|11.14|11.14|11.26|11.24|11.13|10.99|10.94|11.4|11.17|11.35|11.17|11.29|10.79|11.55|11.4|11.3|10.94|11.05|10.86|11.1|||||||10.12|9.2|9.56|9.03|9.59|10.1|10.38|11.17|11.45|11.79|11.75|11.32|11.22|11.24|12.09|12.38|12.65|12.9|12.9|12.91|12.85|12.65|12.73|12.58|12.74|12.95|12.88|12.69||12.85|12.5|12.38|12.24|12.25|12.44|12.58|12.27|12.41|12.24|12.43|12.45|12.43|12.53|12.6|12.57|12.73|12.75|12.81|13.12|13.18|13.4|13.58|13.62|13.42|13.33|13.59|13.34|13.56|13.64|13.63|13.46|13.63|13.43|13.5|13.64|13.68|13.75|13.86|13.88|13.47|13.05|13.3|13.23|13.27|13.52|13.44|13.22|13.43|13.16|13.44|13.41|13.3|13.68|13.7|13.62|13.91|13.71|13.63|13.53|||||||13.71|13.45|13.53|13.73|13.81|13.48|13.72|13.65|13.78|13.77|13.86|13.98|14.12|14.14|13.91|13.83|13.98|13.83|13.65|13.65|13.47|13.35|13.11|12.43|12.25|12.6|12.65|12.75|12.8|12.84|12.81|12.63|12.74|12.92|12.91|13.09|13.02|12.98|13.14|13.45|13.47|13.9|14.2|14.63|14.42
07427|942797|/equities/dalian-rubber|SHANGHAICOMP||14.39|14.22|13.76|13.87|13.72|14.07|13.76|13.82|13.87|14.25|13.95|13.93|14.4|14.1|13.79|13.77|13.73|13.76|13.91|13.8|14.02|13.99|14.2|14.27||14.21|14.36|14.21|14.21|14.25|14.33|14.5|14.64|14.68|14.7|15.19|15.09|15.31|15.56|15.55|15.68|15.59|15.81|16.52|16.4|16.14|15.85|15.84|15.9|15.97||||15.5|15.5|15.4|15.58|15.68|15.21|15.57|16.09|15.69|15.71|15.28|15.58|15.2|14.88|14.74|14.47|14.62|||14.71|14.7|14.27|13.95|13.7|13.33|13.43|13.23|13.34|13.29|13.42|13.11|13.06|12.93|12.89|12.82|13.04|12.74|12.72|12.79|12.58|12.54|12.61|12.76|12.73|12.51|12.72|12.66|12.73|12.78|12.73|12.73|12.57|||||||12.38|12.22|12.05|11.45|11.47|11.79|11.76|12.04|12.38|12.62|12.4|12|11.89|11.91|12.24|12.18|12.19|12.32|12.07|12.37|12.71|13.02|12.97|12.92|13.07|13.18|13.19|13.17||13.17|13.04|12.84|12.72|12.71|12.74|12.67|12.66|12.91|13.02|13.11|13.12|13.21|13.51|13.59|13.4|13.5|13.5|13.52|13.72|13.68|14.03|14|14.04|13.97|13.91|13.98|13.92|14.05|13.95|14.05|14.1|14.2|14.13|14.07|14.16|14.3|14.24|14.39|14.43|14.68|14.76|14.81|14.64|14.56|13.97|13.64|13.47|13.1|13.19|13.86|14.1|14.32|14.22|14.16|14.3|14.3|14.27|14.29|14.37|||||||14.4|14.46|14.46|14.57|14.55|14.63|14.78|14.83|14.78|14.8|14.94|14.97|15.02|14.98|14.97|15.08|15.22|15.05|14.97|14.55|14.36|14.43|14.47|14.5|14.34|14.09|14.14|14.41|14.35|14.52|14.71|14.88|15.03|14.99|15|15.33|15.14|15.27|15.19|15.32|15.45|15.34|15.56|15.56|15.39
07428|955763|/equities/hengtong-logistics-co-ltd|SHANGHAICOMP||6.23|6.56|6.2|6.2|6.15|6.39|6.56|6.66|6.61|6.54|6.52|6.64|6.8|6.5|6.71|6.99|6.97|7.01|7.07|6.95|7.07|7.09|7.25|7.18||7.13|7.01|7.35|7.44|7.36|7.66|7.68|7.84|7.73|7.68|7.65|7.7|7.79|7.83|7.95|7.97|7.93|7.93|7.96|7.91|7.91|7.96|7.74|7.96|8.11||||7.92|8|7.6|7.56|7.54|7.63|7.76|7.93|7.92|8.25|7.72|8.26|8.57|8.55|8.64|8.76|8.62|||8.77|8.78|8.51|8.33|8.18|7.91|8.21|8.25|8.44|8.6|8.67|8.57|8.61|8.52|8.5|8.57|8.59|8.49|8.4|8.38|8.47|8.42|8.57|8.67|8.61|8.36|8.79|8.69|8.51|8.45|8.32|8.17|8.27|||||||8.18|7.6|7.78|7.7|8.55|8.62|8.81|9.05|9.26|9.49|9.43|9.27|9.33|9.42|9.58|9.59|9.58|9.65|9.76|9.7|9.7|9.7|9.69|9.67|9.72|9.76|9.84|9.86||9.87|9.75|9.7|9.73|9.84|9.74|9.79|9.7|9.7|9.71|9.71|9.79|9.75|9.96|9.89|9.98|10.2|9.69|9.7|9.83|9.7|9.69|9.76|9.89|9.86|10.07|10.2|10.09|10.37|10.28|10.16|10.05|10.16|10.09|10.06|10.02|9.94|10.03|10.1|10.15|9.93|9.88|10.06|10.04|10.18|10.02|9.97|10.31|10.24|10.21|10.85|10.82|12|12.78|11.62|10.56|10.78|9.8|9.8|9.89|||||||9.97|9.92|9.91|9.99|10.02|9.86|10|10|10|10.12|9.96|9.93|10.04|10.06|10.02|10.02|10.05|10.19|10.23|10.32|10.15|10.45|10.63|11.8|11.97|12.68|12.91|13.05|13.38|13.41|13.41|13.6|13.54|13.54|13.63|13.58|13.46|13.53|13.43|13.49|13.54|13.54|13.58|13.66|13.64
07429|100648|/equities/ht-opticelectr|SHANGHAICOMP||16.24|16.33|16.25|16.44|15.59|15.4|15.28|15.25|15.34|15.91|15.77|15.18|15.25|15.18|15.48|15.7|15.27|15.55|15.16|15|14.76|14.53|14.52|14.63||14.38|14.64|14.71|15.03|14.57|14.96|15.26|15.28|15.24|15.45|14.77|14.68|14.9|15.03|15.24|15|15.18|15.25|15.45|15.45|14.51|14.18|13.84|13.85|14.1||||14.16|14.22|13.83|13.54|13.44|12.78|13.04|12.93|13.29|13.14|12.83|12.85|12.51|11.89|11.87|12.12|12.03|||12.36|12.55|12.8|12.35|12.24|12.09|12.61|12.89|13.16|13.1|12.94|13.03|13.22|13.09|13.23|13.38|13.04|13.15|13.03|12.42|12.86|12.39|12.65|12.52|12.24|11.86|12.42|11.9|11.93|11.92|11.82|11.77|11.85|||||||11.72|11.33|11.19|10.64|10.95|11.09|10.99|10.88|11.22|11.28|11.32|11.12|10.91|10.67|11.09|11.07|10.96|11.2|11.05|11.08|11.15|10.95|11.08|11.17|11.38|11.55|11.7|11.75||11.94|11.94|11.38|11.29|11.66|11.7|11.6|11.55|11.57|11.56|11.78|11.83|11.86|12.06|12.13|12.09|12.11|12.28|12.41|12.68|12.56|12.45|12.41|12.69|12.7|12.83|13.02|12.96|13.2|13.38|13.4|13.26|13.4|13.38|13.24|13.14|13.27|13.29|13.31|13.32|13.13|12.93|13.09|13.18|13.53|13.25|13.08|12.97|12.97|12.92|13.4|13.58|13.82|14.04|14.03|14.17|14.32|14.15|14.13|14.21|||||||14.12|14.07|13.81|13.77|13.82|13.5|13.56|13.61|13.89|13.89|14.1|14.04|14.31|14.31|14.06|14.05|14.27|14.18|14.32|14.12|14.14|14.26|14.26|13.93|13.79|14.19|14.06|14.32|14.18|14.16|14.32|14.17|14.4|14.48|14.39|14.64|14.53|14.83|14.96|15.17|15.09|15.17|15.3|15.37|15.26
07430|994573|/equities/hexing-electrical-co-ltd|SHANGHAICOMP||42.77|43.12|43.44|44.24|44.1|44.88|44.72|43.89|45.04|45.4|46.83|45.41|47.78|47.09|48.17|48.45|48.49|49.54|50.49|48.7|47.59|47.83|48.53|48.14||48.29|48.79|48.31|49.4|48.24|47.17|49.99|50.34|50.28|49.93|48.99|48.24|48.82|49.74|50.55|50.36|51.33|52.44|53.6|52.68|47.89|47.19|46.36|45.6|46.38||||45.68|44.1|45.51|45.62|46.39|45.94|49.84|49.8|49.68|49.29|45.85|41.68|41.26|39.45|37.19|37.19|37.88|||37.04|36.93|36.47|36.9|36.03|36.1|36.67|37.29|36.14|35.62|36.87|37.67|38.36|38.35|38.15|37.58|36.74|38.42|38.03|37.8|37.9|37.8|37.68|35.6|34.2|31.6|33.06|32.95|32.53|32.16|32.16|31.8|32.25|||||||32.01|31.04|29.8|27.92|28.64|28.71|28.8|29.32|30.63|31.47|31.87|30.77|31.98|31.1|32.06|33.58|33.89|32.33|31.95|31.7|30.6|29.81|29.95|29.99|30|29.7|29.75|29.1||29.03|27.86|28.25|27.67|28.41|28.04|28.4|27.5|27.97|27.77|27.53|28.39|27.51|26.75|26.94|26.33|25.99|25.86|25.59|26.06|26|26.31|26.02|26.01|25.31|23.82|24.14|23.85|24.27|24.43|24.23|23.95|23.99|23.76|23.94|24.01|24.08|23.61|23.43|23.02|22.92|22.4|22.86|22.69|21.08|22.47|22.37|22.08|22.44|22.24|22.4|22.92|22.95|23.63|23.86|24.28|24.58|25.14|25.45|25.89|||||||26.67|26.08|25.67|25.35|25.28|24.13|24.23|24.42|25.12|24.87|25.3|25.46|25.75|25.65|25.63|24.93|25.58|25.5|25.39|25.57|25.65|25.83|25.15|23.55|24.2|25.61|25.65|25.86|24.18|24.23|24.24|24.17|24.36|24.76|24.55|24.4|24.47|25.23|25.21|25.09|25.12|25.77|26.23|25.38|24.27
07431|100311|/equities/hisense-elect|SHANGHAICOMP||22.64|22.45|22.09|22.72|23.2|23.55|23.9|24|24.29|25.11|24.74|25.3|26.58|27|26.84|27.42|27.83|28.07|27.66|27.27|27.28|27.33|27.96|28.21||28.5|28.83|28.13|28.57|27.72|27.39|27.18|27.1|27.25|27.8|27|27.2|27.59|27.56|27.52|27.77|27.84|28.26|28.39|29.03|28.45|27.66|27.68|27.64|28.57||||27.85|27.1|27.46|26.62|27.07|26.74|26.97|27.26|27.19|27.14|26.66|26.59|25.81|25.03|23.46|23.06|23.46|||23.48|23.1|23.63|23.91|23.64|23.32|23.08|23.32|23.4|23.25|23.7|23.94|23.89|24.51|24.45|24.74|24.59|24.98|24.67|25.45|25.33|25.5|25.77|25.57|25.9|24.51|24.45|24.05|24.1|24.29|24.28|24.7|24.41|||||||24.19|24.69|25.49|23.25|21.9|22.34|22.16|22.11|22.48|21.98|22.22|20.89|19.96|19.91|20.87|20.9|21.21|21.09|20.89|20.4|20.21|20.74|20.66|20.66|21.46|21.31|21.09|20.9||20.9|20.5|20.74|20.28|20.76|20.64|20.73|20.77|21.57|21.75|22.07|22.21|22.17|22.33|22.36|22.33|23.01|22.84|22.87|23.01|23.53|23.4|23.43|23.63|23.54|23.97|23.93|23.34|23.69|24|24.02|23.77|23.69|23.53|23.51|23.92|24.1|23.68|23.38|23.4|23.55|23.56|23.99|23.27|23.18|22.65|22.87|22.71|21.94|21.71|22.03|22.64|22.86|22.76|22.39|22.55|22.66|22.02|21.75|22.3|||||||22.46|22.15|22.27|21.57|21.54|21.45|21.57|21.47|20.91|21.48|21.2|21.09|21.18|21.06|21.02|20.8|20.98|21.02|21.12|21.1|20.9|21.14|22.1|21.15|20.79|21.33|20.72|20.98|20.87|21.22|21.58|21.23|21.21|21.05|21.09|22.56|22.16|22.27|22.11|21.73|21.72|21.84|21.62|21.61|21.78
07432|100592|/equities/heilan-home|SHANGHAICOMP||7.84|8.06|8.04|8.19|8.47|8.59|8.73|9.02|9.24|9.39|9.24|9.1|9.09|9.03|9.22|9.03|9.16|9.02|9.22|9.23|9.43|9.3|9.35|9.11||9.11|9.12|9.63|9.76|9.51|9.67|9.5|9.45|9.39|9.38|9.18|9.18|9.24|9.35|9.24|9.36|9.41|9.62|9.79|9.63|9.35|9.22|9.16|9.12|9.18||||9.11|8.83|9.17|9.19|9.39|9.2|9.4|9.4|9.23|9.2|9.28|9.37|9.31|9.13|9.23|9.27|9.34|||9.26|8.9|8.85|9|8.77|8.54|8.62|8.54|8.42|8.34|8.42|8.56|8.68|8.7|8.73|8.8|8.68|8.99|8.98|8.63|8.69|8.69|8.75|8.55|8.63|8.23|8.31|8.06|8.15|8.21|8.27|8.3|8.14|||||||7.95|8.12|7.7|7.73|7.63|7.72|7.68|7.6|7.59|7.59|7.41|7.39|7.3|7.2|7.48|7.55|7.57|7.7|7.6|7.54|7.5|7.57|7.49|7.41|7.61|7.63|7.65|7.58||7.42|7.29|7.42|7.39|7.5|7.57|7.56|7.51|7.53|7.55|7.52|7.57|7.53|7.62|7.6|7.72|7.57|7.51|7.47|7.49|7.5|7.58|7.55|7.59|7.6|7.55|7.5|7.33|7.32|7.35|7.31|7.32|7.21|7.15|7.13|7.15|7.2|7.2|7.06|7.29|7.43|7.39|7.38|7.44|7.62|7.74|7.58|7.38|7.58|7.38|7.46|7.55|7.58|7.83|7.72|7.58|7.55|7.64|7.77|7.73|||||||7.68|7.64|7.71|7.74|7.71|7.58|7.68|7.65|7.66|7.76|7.57|7.56|7.44|7.46|7.17|7.34|7.23|7.01|7.15|7.62|7.54|7.34|7.19|7.07|7.03|7.13|7.12|7.05|7.05|7.22|7.32|7.21|7.1|6.99|6.91|7.01|7.07|7.11|7.11|7.26|7.35|7.46|7.55|7.47|7.46
07433|942830|/equities/hmt-new-tech|SHANGHAICOMP||18.73|18.35|17.71|17.71|17.19|17.46|17.37|17.91|18.01|18.19|18.07|18.18|18.83|17.84|18.18|19.14|19.23|19.96|20.26|20.11|20.02|20.35|20.27|20.28||19.54|18.58|19.03|19.32|19.63|20|19.95|19.78|19.84|20.35|19.06|19.53|20.09|19.96|20.24|20.41|20.02|20.21|20.57|20.44|21.26|21.8|21.59|22.03|22.18||||22.14|22.94|21.73|21.43|21|21.21|20.96|21.12|20.86|19.93|18.12|20|21.18|21.34|19.4|20.29|20.25|||22.05|21.47|20.93|20|19.87|19.42|20.72|20.79|21.47|21.82|22.16|21.8|22.27|21.25|21.2|21.6|21.35|20.83|20.42|20.1|20.49|20.69|20.95|21.41|20.78|19.56|21.2|20.13|19.87|19.36|18.76|18.38|18.34|||||||18.32|17.06|16.3|15.53|17.11|18.28|18.62|19.58|20.25|20.86|21.42|20.69|20.89|20.5|21.99|22.48|22.49|23.05|23.28|23.37|23.48|22.7|23.44|23.12|24.49|24.96|25.3|25.95||27.11|27.07|27.27|27.17|27.64|28.14|28.41|28.08|28.95|28.76|29.6|30|30.29|30.4|30.1|29.47|29.96|29.84|29.9|30.87|30.97|30.36|31.06|30.96|30.66|31.07|32.24|32.6|32.65|33.97|33.93|33.57|32.38|33.08|33.17|33.24|33.41|34.8|32.94|32.25|31.8|30.99|31.63|31.96|31.14|30.95|29.59|29.65|29.39|28.73|29.44|30.11|30.77|30.19|30.32|31.21|31.54|33.1|32.69|31.71|||||||31.51|30.4|30.4|31.13|29.96|29.82|29|28.92|30.15|33.5|35.18|35.95|35.9|35.33|32.12|31.55|32.95|30.58|29.68|29.19|29.6|29.36|29.72|28.13|28.34|28.61|28.46|27.34|27.81|27.43|27.55|26.42|26.59|26.96|27.23|28.07|27.6|27.18|26.56|26.9|26.88|27.08|26.94|27.46|29.12
07434|100865|/equities/s-tianjin-mari|SHANGHAICOMP||2.18|2.21|2.16|2.2|2.23|2.29|2.28|2.31|2.33|2.26|2.22|2.19|2.23|2.19|2.19|2.25|2.26|2.29|2.32|2.3|2.29|2.25|2.27|2.21||2.24|2.19|2.25|2.28|2.28|2.34|2.33|2.33|2.37|2.41|2.31|2.34|2.42|2.43|2.44|2.4|2.39|2.39|2.42|2.42|2.43|2.45|2.31|2.34|2.33||||2.3|2.33|2.21|2.19|2.19|2.18|2.22|2.24|2.18|2.21|2.09|2.2|2.26|2.27|2.27|2.32|2.3|||2.36|2.37|2.37|2.34|2.31|2.25|2.31|2.32|2.38|2.42|2.44|2.42|2.45|2.44|2.4|2.43|2.46|2.42|2.38|2.38|2.4|2.38|2.4|2.44|2.46|2.39|2.48|2.43|2.44|2.39|2.38|2.36|2.37|||||||2.39|2.28|2.19|2.04|2.18|2.25|2.28|2.35|2.45|2.51|2.47|2.41|2.34|2.29|2.43|2.45|2.45|2.52|2.54|2.53|2.54|2.48|2.52|2.52|2.57|2.63|2.64|2.64||2.62|2.61|2.58|2.54|2.58|2.61|2.62|2.61|2.65|2.76|2.69|2.73|2.74|2.74|2.75|2.7|2.73|2.8|2.78|2.82|2.83|2.79|2.78|2.82|2.84|2.88|2.92|2.89|2.96|2.99|3.03|2.95|3.01|3.04|2.95|2.86|2.85|2.91|2.93|2.9|2.85|2.91|2.89|3.03|3.14|3.04|3.01|3.1|3.07|3.13|3.18|3.01|3.06|2.92|3.04|2.89|2.76|2.74|2.82|2.8|||||||2.88|3|2.86|2.72|2.74|2.77|2.52|2.5|2.57|2.71|2.6|2.59|2.62|2.63|2.62|2.61|2.66|2.65|2.67|2.64|2.64|2.62|2.63|2.6|2.57|2.61|2.61|2.62|2.62|2.63|2.67|2.66|2.67|2.68|2.63|2.69|2.69|2.72|2.73|2.73|2.74|2.75|2.73|2.72|2.72
07435|994618|/equities/holsin-engineering-consulting-group|SHANGHAICOMP||8.22|8.23|7.85|8.02|7.97|8.32|8.29|8.63|8.65|8.53|8.32|8.25|8.43|8.18|8.16|8.72|8.55|8.69|8.65|8.56|8.74|8.67|8.75|8.72||8.82|8.41|9.2|9.51|9.51|9.77|9.81|10|9.96|10.14|10.22|10.25|10.42|10.49|10.44|10.5|10.34|10.26|10.69|10.03|10.11|10.16|10.15|10.26|10.27||||10.19|10.25|9.88|9.86|9.75|9.52|9.38|9.55|9.31|9.32|8.47|9.14|9.69|10.09|9.74|10.07|9.94|||10.22|10.16|10.18|9.94|9.82|9.61|9.79|9.9|9.96|10.07|10.26|10.04|10.03|9.87|9.7|9.67|9.74|9.44|9.25|9.27|9.44|9.51|9.85|9.96|9.8|9.46|9.8|9.62|9.52|9.21|9.19|8.8|8.76|||||||8.61|8.21|9.12|10.13|11.25|10.23|10.13|10.24|10.45|10.78|10.7|10.12|9.87|10.36|10.75|11.2|11.08|11.23|11.3|11.22|11.34|11.11|11.33|11.31|11.42|11.61|11.53|11.54||11.36|11.23|11.03|11.05|11.09|11.19|11.4|11.35|11.41|11.5|11.61|11.86|11.65|11.73|11.5|11.45|11.76|11.72|11.61|11.9|11.91|11.81|11.87|12.1|11.96|11.99|12.2|12.15|12.12|12.14|11.95|11.98|11.91|11.98|11.84|11.68|11.9|11.94|11.78|11.83|11.57|11.42|11.54|11.57|11.58|11.5|11.65|12.31|11.83|11.13|11.35|11.41|11.52|11.69|11.7|11.73|11.96|11.9|11.8|11.78|||||||12.02|11.93|11.57|11.55|11.67|11.57|11.65|12|12.23|13.16|14.34|14.03|12.75|12.36|12.82|12.45|12.51|12.56|12.91|12.61|12.69|12.82|12.72|12.3|12.11|12.2|12.44|12.74|12.8|12.91|13.17|13.15|13.3|13.44|13.5|13.85|14.07|14.29|14.57|14.63|14.8|14.8|14.7|14.57|14.44
07436|100541|/equities/hongda|SHANGHAICOMP||6.26|5.89|5.81|5.76|5.71|6.01|6.11|6.2|6.22|6.29|5.79|5.72|5.97|5.84|6.07|6.24|6.08|6.24|6.29|6.26|6.28|6.22|6.43|6.24||6.49|6.71|6.75|6.8|6.74|6.96|6.8|7.32|7.34|6.89|6.81|6.66|6.85|6.9|7.01|6.7|6.52|6.42|6.45|6.4|6.45|6.45|6.5|6.68|6.61||||6.27|6.3|6.44|6.27|6.42|6.02|6.38|6.55|6.79|6.73|6.38|6.67|6.93|6.76|6.7|6.8|7.12|||7.3|7.18|7.53|7.15|7.09|7.07|7.47|7.21|7.72|7.59|6.9|6.86|6.68|6.57|6.59|6.65|6.54|6.72|6.5|6.43|6.42|6.43|6.48|6.01|5.57|5.32|5.58|5.4|5.49|5.28|5.3|5.4|5.34|||||||5.25|4.86|4.62|4.41|4.66|4.24|4.25|4.5|4.66|4.75|4.8|4.62|4.57|4.49|4.75|4.87|4.99|5.08|5.11|5.2|5.25|5.14|4.95|4.86|4.82|4.96|5.03|5.16||5.13|5.05|5.17|5.11|5.28|5.17|5.28|5.25|5.24|5.25|5.45|5.54|5.55|5.55|5.46|5.77|5.82|5.68|5.68|5.8|5.87|5.81|5.67|5.82|5.64|5.54|5.52|5.53|5.56|5.66|5.59|5.52|5.57|5.67|5.6|5.54|5.29|5.46|5.09|4.63|4.63|4.64|4.83|4.77|4.77|4.71|4.41|4.32|4.17|4.01|4.15|4.28|4.37|4.5|4.52|4.44|4.48|4.47|4.49|4.08|||||||3.71|3.55|3.59|3.61|3.72|3.67|3.69|3.74|3.78|3.72|3.7|3.72|3.74|3.84|3.8|3.84|3.94|4.02|4.02|3.88|3.8|3.93|3.9|3.7|3.65|3.69|3.79|3.92|3.91|3.98|4.07|4.03|4.08|4.22|4.19|4.26|4.26|4.33|4.38|4.39|4.45|4.57|4.55|4.5|4.44
07437|100976|/equities/hongfa-tech|SHANGHAICOMP||27.8|27.49|27.06|27.23|26.59|26.54|26.26|26.47|26.88|26.86|27.68|27.45|27.19|26.78|26.85|27.58|27.61|28.75|29.93|29.58|29.2|28.94|28.7|28.86||29.42|30.12|30.15|30.19|28.77|29|28.83|28.58|28.71|29.15|27.91|28.67|29.67|29.92|30.2|29.04|28.52|28.72|29.57|29.08|28.9|28.49|28.13|28.71|28.46||||28.6|28.79|27.83|27.4|28.12|27.39|27.8|27.94|27.8|27.21|26.82|27.06|26.51|26.03|26.11|26.24|25.95|||26.34|26.9|26.15|25.17|24.35|24.54|25.1|24.71|25.11|25.62|25.92|26.17|27.05|26.69|26.26|26.5|26.65|27.15|25.41|24.95|25.59|25.28|25.46|25.36|24.9|24.37|24.95|24.81|24.9|25.36|25.47|25.2|25.33|||||||26.08|26.33|23.94|21.76|22.1|22.71|22.44|22.55|23.02|23.58|24.11|23.84|23.8|23.96|25.17|25.84|25.75|26.38|25.97|26.88|26.21|25.33|24.99|24.88|25.46|25.9|26.7|26.8||27.64|26.93|25.72|25.74|25.7|25.41|25.52|24.73|25.66|26.02|27.05|27.58|27.61|28.14|28.49|28.04|27.75|28.05|28.19|28.8|28.92|29.1|29.08|29.36|29.17|28.91|29.12|28.91|29|29.33|29.41|28.94|29.09|28.97|28.92|29.38|29.25|29.06|29.23|28.86|28.08|27.61|27.91|29|31.1|30.26|29.86|30.07|30.6|30.88|31.75|31.6|32.35|32.21|32.01|32.5|32.63|32.24|33.15|33.48|||||||33.55|33.2|32.54|33|32.98|32.76|32.99|33.2|33.8|33.1|33.19|33.8|33.95|33.64|33.84|33.84|34.45|34.83|34.55|34.85|35.12|34.78|34.2|33.09|32.59|32.9|32.36|32.81|33.05|33.65|34.01|33.76|34.31|34.7|35.03|35.35|35.05|35.1|35.05|35.15|35.13|35.11|35.04|34.7|33.72
07438|1142282|/equities/hongta-securities-co-ltd|SHANGHAICOMP||6.69|6.72|6.55|6.62|6.02|6.31|6.23|6.42|6.39|6.41|6.42|6.49|6.52|6.4|6.47|6.59|6.58|6.67|6.68|6.62|6.58|6.46|6.51|6.49||6.43|6.59|6.77|6.85|6.83|6.88|6.86|6.87|6.87|6.93|6.89|6.96|7.11|7.1|7.15|7.15|7.06|7.12|7.28|7.24|7.26|7.23|7.17|7.24|7.25||||7.23|7.38|7.32|7|7.03|7.03|7|7.01|7.05|7|6.83|6.98|6.86|6.94|6.93|7.06|7.05|||7.16|7.16|7.22|7.14|7.09|7.01|7.18|7.17|7.36|7.5|7.49|7.47|7.63|7.5|7.39|7.49|7.56|7.53|7.41|7.42|7.55|7.52|7.6|7.7|7.75|7.63|7.84|7.72|7.65|7.68|7.58|7.19|7.14|||||||7.2|7.16|7.02|6.63|6.94|7.21|7.32|7.42|7.43|7.7|7.7|7.72|7.32|7.23|7.26|7.26|7.19|7.29|7.16|7.18|7.25|7.19|7.19|7.23|7.37|7.46|7.57|7.54||7.59|7.59|7.46|7.4|7.47|7.55|7.52|7.54|7.7|7.7|7.77|7.77|7.83|7.92|7.96|7.86|7.81|7.66|7.74|7.84|7.85|7.82|7.78|7.78|7.78|7.8|7.88|7.83|7.95|8|8.01|8.02|8.08|8.12|8.05|7.94|7.92|7.97|8.06|7.92|7.69|7.64|7.79|7.8|7.79|7.84|7.85|7.86|7.96|7.75|7.81|7.71|7.66|7.72|7.66|7.64|7.73|7.64|7.68|7.69|||||||7.74|7.63|7.61|7.61|7.79|7.63|7.66|7.7|7.71|7.74|7.7|7.72|7.86|7.93|7.83|7.83|7.92|7.92|7.97|7.95|7.99|8.2|8.44|8.37|8.15|8.15|8.13|8.38|8.26|8.48|8.7|8.65|8.67|8.51|8.97|9.97|9.06|8.73|9.03|8.78|8.8|8.4|8.26|8.14|8.11
07439|100520|/equities/hongxing-steel|SHANGHAICOMP||1.2|1.21|1.2|1.21|1.2|1.22|1.21|1.23|1.22|1.19|1.18|1.18|1.18|1.16|1.15|1.17|1.18|1.2|1.2|1.2|1.23|1.17|1.18|1.18||1.2|1.14|1.19|1.21|1.21|1.25|1.25|1.26|1.28|1.29|1.29|1.3|1.33|1.31|1.33|1.34|1.33|1.3|1.31|1.31|1.33|1.32|1.32|1.32|1.34||||1.33|1.37|1.35|1.34|1.35|1.35|1.35|1.37|1.36|1.37|1.35|1.39|1.4|1.41|1.4|1.43|1.42|||1.43|1.42|1.4|1.38|1.36|1.36|1.38|1.38|1.38|1.41|1.41|1.42|1.42|1.42|1.4|1.39|1.41|1.41|1.38|1.39|1.37|1.36|1.37|1.39|1.4|1.39|1.41|1.39|1.4|1.4|1.4|1.38|1.39|||||||1.38|1.36|1.34|1.28|1.35|1.37|1.4|1.44|1.46|1.49|1.46|1.41|1.37|1.36|1.42|1.44|1.46|1.48|1.49|1.49|1.47|1.47|1.47|1.46|1.49|1.49|1.49|1.49||1.49|1.5|1.47|1.47|1.48|1.48|1.49|1.5|1.52|1.54|1.55|1.54|1.53|1.55|1.55|1.56|1.57|1.56|1.56|1.59|1.57|1.56|1.56|1.57|1.56|1.58|1.59|1.57|1.58|1.58|1.56|1.57|1.59|1.57|1.58|1.54|1.55|1.55|1.57|1.57|1.56|1.57|1.59|1.57|1.57|1.56|1.55|1.55|1.52|1.5|1.52|1.52|1.53|1.55|1.56|1.55|1.56|1.54|1.55|1.56|||||||1.57|1.57|1.59|1.59|1.62|1.6|1.6|1.62|1.61|1.63|1.59|1.58|1.59|1.58|1.59|1.58|1.6|1.64|1.68|1.61|1.57|1.63|1.66|1.67|1.63|1.62|1.65|1.65|1.64|1.67|1.68|1.68|1.68|1.7|1.67|1.7|1.7|1.71|1.73|1.76|1.77|1.76|1.84|1.75|1.7
07440|1054843|/equities/hoshine-silicon-industry|SHANGHAICOMP||46.23|46.89|45.17|45.28|44.37|44.55|44.14|45.04|45.53|46.4|46.71|46.6|48.28|47.09|47.17|47.4|46.91|48.12|48.89|47.43|47.59|47.69|49.07|49.49||49.15|50.01|49.89|51.32|51.26|52.8|56.77|52.3|52.15|53.99|54.39|53.97|55.84|52.21|52.02|52.06|51.7|50.76|51.44|52.52|53.06|52.48|52.14|51.53|49.3||||48.35|49.73|46.99|46.16|45.87|46.52|47.72|47.64|48.52|49.15|48.34|49.95|49.8|51.17|52.37|53.44|49.67|||51.96|50.98|51.07|49.25|49.53|49.17|50.75|50.6|51.31|51.88|52.91|52.88|53.38|53.71|52.44|53.16|54.18|54.29|52.91|52.9|54.47|53.5|55.15|55.66|53|48.79|48.8|48.31|48.6|48.26|47.95|47.25|47.15|||||||47.06|47.02|46.46|44.41|43.67|44.2|43.8|44.22|45.74|48.91|48.99|47.86|48.6|49.15|50.05|50.27|48.4|49.73|49.1|50.59|50.34|49.76|49.66|49.51|49.15|50.48|51.61|51.59||51|51.55|47.98|48.17|48.09|47.17|46.16|44.78|45.88|45.29|46.15|46.12|46.3|47.86|48.4|49.35|48.51|49.56|48.35|49.2|49.77|49.66|50.84|51.4|51.08|51.9|52.98|52.86|54.23|54.46|54.6|54.47|56.27|55.5|56.5|57.33|58.32|57.31|57.63|57.89|57.08|55.85|56.98|57.25|56.81|56.04|53.9|54.32|54.25|54.1|55.24|55.1|56.09|57.04|57.21|59.03|60.07|58.59|58.9|59.35|||||||60.41|60|59.27|60.26|61.45|59.98|60.96|60.95|61.9|61.81|61.07|60.74|61.8|61.93|61.4|62.08|63.65|63.38|63.27|62.04|61.76|62.18|62.52|61.8|61|61.67|60.62|62.5|61.56|62.82|64.67|63.7|64.38|66.97|67.53|69.1|68.91|69.1|69.71|70.73|71.1|70.29|71.62|71.98|70.71
07441|100929|/equities/sanjing-pharm|SHANGHAICOMP||5.75|5.74|5.55|5.55|5.51|5.67|5.55|5.72|5.77|5.71|5.61|5.56|5.71|5.44|5.4|5.61|5.56|5.7|5.78|5.74|5.86|5.85|6.01|5.93||5.97|5.73|5.95|6.13|6.18|6.37|6.36|6.41|6.4|6.54|6.51|6.54|6.7|6.71|6.79|6.76|6.78|6.83|6.91|6.81|6.87|6.95|6.87|6.88|6.88||||6.69|6.61|6.45|6.4|6.34|6.28|6.22|6.21|6.18|6.22|5.8|6.22|6.54|6.61|6.58|6.73|6.58|||6.78|6.74|6.73|6.61|6.57|6.57|6.62|6.64|6.79|6.89|6.88|6.73|6.77|6.62|6.54|6.54|6.52|6.41|6.33|6.27|6.25|6.27|6.41|6.33|6.28|6.1|6.56|6.42|6.36|6.18|6.02|5.97|5.85|||||||5.7|5.23|5.49|5.43|6.03|6.36|6.58|6.96|7.28|7.53|7.58|7.03|6.84|6.86|7.42|7.51|7.61|7.83|7.9|7.78|7.89|7.89|8.14|7.76|7.86|8.16|8|7.92||7.82|7.66|7.61|7.47|7.5|7.52|7.7|7.67|7.69|7.83|7.88|8.03|8.04|7.9|7.86|7.79|7.93|8.02|8.08|8.2|8.15|8.1|8.09|8.36|8.3|8.49|8.07|7.92|7.92|7.89|7.82|7.71|7.79|7.84|7.86|7.92|7.74|7.84|7.75|7.72|7.63|7.61|7.7|7.69|7.65|7.5|7.26|7.25|7.28|7.11|7.29|7.28|7.4|7.61|7.7|7.85|7.79|7.66|7.57|7.79|||||||7.86|7.81|7.66|7.74|7.71|7.73|7.99|8.12|7.81|7.76|7.65|7.55|7.63|7.56|7.48|7.41|7.51|7.63|7.79|7.77|8.13|7.67|7.67|7.47|7.64|7.65|8.19|8.13|8.82|9.8|9.77|8.88|8.33|7.57|7.72|7.2|7.14|7.11|7.03|7.17|7.19|7.1|7.18|7.24|7.25
07442|100286|/equities/hua-xia-bank|SHANGHAICOMP||6.51|6.38|6.45|6.4|6.38|6.4|6.56|6.54|6.54|6.45|6.4|6.35|6.29|6.31|6.23|6.21|6.6|6.64|6.58|6.53|6.64|6.6|6.66|6.68||6.79|6.73|6.77|6.85|6.81|6.89|6.88|6.94|6.98|7.03|6.95|6.96|7|6.91|6.87|6.94|6.84|6.75|6.76|6.81|6.71|6.67|6.67|6.63|6.67||||6.71|6.72|6.75|6.88|6.81|6.79|6.81|6.85|6.83|6.77|6.64|6.66|6.58|6.6|6.58|6.54|6.58|||6.55|6.56|6.56|6.48|6.47|6.5|6.48|6.38|6.32|6.33|6.28|6.25|6.31|6.29|6.24|6.25|6.27|6.36|6.39|6.38|6.36|6.4|6.32|6.34|6.34|6.36|6.31|6.31|6.52|6.31|6.26|6.2|6.14|||||||5.97|6.03|6.12|6.04|6.03|6.03|6.06|6.09|6.14|6.07|5.97|5.88|5.75|5.71|5.8|5.85|5.89|5.95|5.88|5.84|5.8|5.87|5.89|5.89|5.9|5.8|5.77|5.7||5.62|5.67|5.75|5.75|5.75|5.74|5.73|5.75|5.78|5.77|5.71|5.76|5.81|5.82|5.83|5.68|5.83|5.76|5.82|5.89|5.83|5.8|5.75|5.74|5.73|5.7|5.66|5.67|5.63|5.59|5.56|5.6|5.59|5.58|5.53|5.56|5.59|5.57|5.58|5.59|5.63|5.69|5.63|5.6|5.55|5.65|5.68|5.59|5.52|5.58|5.61|5.62|5.74|5.77|5.76|5.75|5.71|5.61|5.65|5.68|||||||5.72|5.72|5.76|5.73|5.68|5.66|5.69|5.67|5.6|5.63|5.62|5.58|5.57|5.59|5.55|5.56|5.59|5.6|5.64|5.57|5.54|5.61|5.64|5.8|5.58|5.51|5.57|5.58|5.52|5.58|5.57|5.65|5.64|5.58|5.6|5.75|5.73|5.73|5.72|5.79|5.78|5.73|5.8|5.8|5.77
07443|100857|/equities/huayuan-proper|SHANGHAICOMP||1.21|1.18|1.16|1.18|1.17|1.2|1.18|1.24|1.21|1.2|1.16|1.19|1.22|1.24|1.13|1.18|1.14|1.19|1.2|1.22|1.24|1.19|1.24|1.22||1.25|1.19|1.26|1.33|1.33|1.39|1.35|1.37|1.38|1.42|1.43|1.48|1.51|1.5|1.5|1.61|1.51|1.41|1.38|1.35|1.39|1.36|1.34|1.4|1.52||||1.38|1.25|1.14|1.12|1.11|1.11|1.13|1.13|1.16|1.17|1.14|1.16|1.23|1.25|1.25|1.28|1.26|||1.28|1.31|1.3|1.29|1.35|1.33|1.3|1.26|1.26|1.28|1.28|1.28|1.27|1.28|1.28|1.27|1.32|1.28|1.24|1.24|1.25|1.22|1.24|1.26|1.28|1.25|1.35|1.29|1.28|1.23|1.23|1.19|1.19|||||||1.13|1.1|1.11|1.17|1.3|1.35|1.4|1.48|1.55|1.6|1.54|1.47|1.43|1.39|1.48|1.49|1.5|1.55|1.59|1.55|1.53|1.51|1.51|1.51|1.52|1.52|1.54|1.52||1.53|1.54|1.51|1.51|1.53|1.57|1.61|1.58|1.61|1.66|1.71|1.65|1.69|1.67|1.62|1.61|1.65|1.63|1.6|1.62|1.64|1.62|1.62|1.66|1.69|1.77|1.8|1.72|1.7|1.64|1.63|1.64|1.67|1.7|1.66|1.65|1.67|1.68|1.67|1.69|1.64|1.68|1.69|1.69|1.69|1.64|1.63|1.67|1.66|1.61|1.65|1.61|1.59|1.62|1.63|1.64|1.66|1.65|1.67|1.7|||||||1.74|1.73|1.73|1.72|1.79|1.76|1.76|1.76|1.77|1.79|1.76|1.79|1.79|1.82|1.84|1.89|1.91|1.89|1.98|1.98|2.06|2.15|2.25|2.15|1.95|1.96|1.95|2.02|2|2.05|2.09|2.1|2.07|2.08|2.13|2.1|2.16|2.03|2.23|2.48|2.5|2.3|2.23|2.15|1.95
07444|994503|/equities/huaan-securities-co-ltd|SHANGHAICOMP||4.14|4.17|4.08|4.06|4.01|4.12|4.1|4.21|4.21|4.24|4.21|4.38|4.42|4.38|4.42|4.47|4.43|4.49|4.52|4.51|4.48|4.41|4.41|4.42||4.44|4.49|4.56|4.61|4.58|4.6|4.61|4.6|4.6|4.65|4.62|4.66|4.74|4.74|4.78|4.77|4.7|4.73|4.83|4.81|4.81|4.79|4.74|4.82|4.85||||4.84|4.92|4.85|4.58|4.61|4.59|4.61|4.64|4.64|4.59|4.49|4.6|4.48|4.57|4.57|4.63|4.62|||4.7|4.74|4.68|4.59|4.55|4.5|4.57|4.56|4.66|4.73|4.72|4.71|4.79|4.71|4.68|4.7|4.73|4.74|4.7|4.66|4.7|4.69|4.74|4.81|4.82|4.65|4.72|4.6|4.64|4.63|4.6|4.58|4.56|||||||4.66|4.68|4.46|4.19|4.29|4.42|4.48|4.53|4.61|4.7|4.66|4.59|4.44|4.29|4.51|4.56|4.59|4.67|4.6|4.59|4.65|4.58|4.63|4.62|4.73|4.77|4.81|4.79||4.88|4.77|4.65|4.55|4.61|4.64|4.69|4.71|4.83|4.85|4.89|4.87|4.9|4.94|4.91|4.82|4.86|4.83|4.84|4.9|4.91|4.87|4.84|4.89|4.9|4.93|4.96|4.94|4.99|4.99|5.03|5|5.02|5|4.92|4.94|4.94|4.99|5.04|4.98|4.78|4.77|4.81|4.83|4.82|4.8|4.78|4.76|4.76|4.6|4.76|4.75|4.76|4.78|4.73|4.73|4.75|4.7|4.74|4.74|||||||4.81|4.86|4.83|4.83|4.93|4.81|4.85|4.85|4.86|4.87|4.87|4.85|4.91|4.97|4.93|4.87|4.89|4.9|4.98|4.93|4.99|5.15|5.35|5.37|5.17|5.16|5.14|5.28|5.24|5.4|5.6|5.64|5.45|5.44|5.52|5.7|5.63|5.72|5.8|5.83|5.75|5.59|5.5|5.51|5.36
07445|996079|/equities/huada-automotive-technology-co-ltd|SHANGHAICOMP||31.23|31.6|30.98|29.3|28.72|29.54|28.81|29.27|29|29|28.85|28.75|29.39|28.38|28.3|29|29.01|29.19|29.39|28.83|28.72|28.99|29.08|29.09||28.98|28.98|29.28|29.41|29.23|29.25|29.01|29.6|29|29.6|29.75|29.95|30.04|30.1|29.58|29.09|28.78|29.32|29.96|29.1|28.99|29.76|28.83|29.39|29.43||||29.17|27.98|27.36|26.7|25.84|26.12|26.19|26.3|25.64|26.41|25.94|25.61|26.35|24.93|22.66|20.6|21.3|||21.31|21.8|21.9|21.8|21.37|21.5|21.85|22.27|22.95|22.7|22.51|22.6|21.77|22.1|21.97|21.97|21.97|21.95|21.15|20.78|20.96|20.95|21.19|21.8|22.05|21.99|22|21.92|21.7|21.51|21.25|20.85|19.99|||||||20|18.22|18.28|17.6|17.97|19.97|20.3|21.3|21.37|21.4|21.48|21.58|21.33|21.99|22.5|22.45|22.41|22.71|23.46|23.96|24.3|24.53|24.61|23.99|24.18|24.21|23.29|23.19||23.38|22.5|22.55|20.84||||||23.16|22.19|22.49|22.8|22.85|22.76|22.75|23.2|22.65|22.75|23.58|22.69|21.61|21.1|20.39|19.84|19.11|19.19|19.21|19.17|19.33|19.45|19.21|19.25|19.37|19.19|18.96|19.05|19.49|19.72|19.75|19.2|18.24|18.87|17.55|17.07|17.63|17.8|16.35|16.03|16|16.5|16.6|17.4|17.28|17.79|16.8|16.58|16.45|16.27|16.23|||||||16.1|16|16.11|16.18|16.24|15.79|15.87|16.09|16.28|16.14|16.24|16.23|16.19|15.75|14.9|14.73|15.14|14.99|15.18|15.46|15.93|16.61|16.41|15.76|15.29|15.71|15.81|16.21|16.42|16.79|16.54|16.51|16.9|17|17.07|17.19|17.15|17.33|17.39|17.61|17.49|17.51|17.42|17.54|17.61
07446|101194|/equities/huadian-ener-b|SHANGHAICOMP||0.158|0.158|0.15|0.151|0.15|0.146|0.145|0.148|0.152|0.152|0.146|0.144|0.146|0.142|0.14|0.144|0.143|0.144|0.148|0.149|0.156|0.152|0.152|0.149||0.147|0.14|0.147|0.152|0.147|0.159|0.155|0.16|0.161|0.152|0.144|0.141|0.148|0.148|0.154|0.15|0.145|0.149|0.161|0.158|0.145|0.141|0.137|0.141|0.143||||0.134|0.129|0.129|0.121|0.119|0.118|0.118|0.12|0.121|0.124|0.12|0.129|0.127|0.129|0.123|0.122|0.124|||0.122|0.123|0.123|0.123|0.124|0.123|0.124|0.125|0.126|0.128|0.128|0.125|0.125|0.126|0.125|0.126|0.124|0.127|0.126|0.126|0.125|0.126|0.126|0.127|0.129|0.129|0.13|0.13|0.132|0.132|0.133|0.133|0.132|||||||0.133|0.131|0.132|0.128|0.131|0.133|0.135|0.134|0.129|0.132|0.134|0.127|0.122|0.124|0.126|0.126|0.126|0.127|0.128|0.128|0.126|0.127|0.128|0.126|0.126|0.127|0.123|0.122||0.12|0.12|0.118|0.119|0.12|0.123|0.123|0.123|0.125|0.125|0.127|0.127|0.126|0.127|0.128|0.128|0.125|0.129|0.128|0.129|0.13|0.13|0.131|0.133|0.134|0.134|0.133|0.132|0.134|0.134|0.134|0.135|0.136|0.135|0.134|0.132|0.134|0.132|0.132|0.132|0.131|0.13|0.132|0.131|0.131|0.133|0.133|0.13|0.128|0.127|0.128|0.13|0.134|0.135|0.133|0.135|0.136|0.132|0.134|0.135|||||||0.135|0.131|0.131|0.128|0.13|0.128|0.13|0.133|0.133|0.138|0.139|0.138|0.14|0.141|0.142|0.144|0.148|0.148|0.152|0.148|0.153|0.162|0.164|0.161|0.16|0.159|0.16|0.16|0.159|0.16|0.162|0.164|0.168|0.167|0.167|0.17|0.167|0.17|0.17|0.169|0.171|0.172|0.173|0.168|0.167
07447|100841|/equities/huadian-energy|SHANGHAICOMP||2.14|2.18|2.04|2.04|2.04|2.05|2.02|2.05|2.06|2.04|1.99|1.98|2.02|2|2|2.07|2.05|2.08|2.09|2.1|2.17|2.11|2.14|2.12||2.14|2.09|2.16|2.24|2.15|2.22|2.25|2.37|2.43|2.3|2.26|2.2|2.26|2.28|2.3|2.26|2.23|2.27|2.33|2.32|2.29|2.26|2.26|2.26|2.28||||2.22|2.16|2.14|2.02|1.99|1.97|1.99|2.04|2.03|2.1|2.03|2.26|2.25|2.32|2.11|2.1|2.1|||2.06|2.04|2.04|2.03|2.01|2|2.05|2.01|2.03|2.06|2.07|2.07|2.07|2.06|2.05|2.04|2.05|2.08|2.04|2.03|2.02|2|2.03|2.05|2.06|2|2.05|2.02|2.01|2.01|1.99|1.96|1.98|||||||1.88|1.83|1.88|1.85|1.99|2.05|2.11|2.14|2.17|2.22|2.22|2.08|1.99|2.01|2.07|2.08|2.1|2.15|2.18|2.18|2.16|2.17|2.16|2.16|2.19|2.22|2.24|2.2||2.18|2.19|2.17|2.14|2.17|2.16|2.23|2.23|2.23|2.25|2.29|2.32|2.3|2.32|2.36|2.3|2.26|2.22|2.24|2.26|2.26|2.24|2.24|2.28|2.24|2.23|2.23|2.22|2.26|2.25|2.23|2.23|2.25|2.26|2.27|2.24|2.24|2.21|2.22|2.23|2.2|2.2|2.23|2.22|2.24|2.26|2.25|2.19|2.16|2.14|2.18|2.16|2.16|2.23|2.23|2.21|2.25|2.19|2.23|2.26|||||||2.25|2.23|2.22|2.24|2.28|2.26|2.3|2.34|2.36|2.35|2.36|2.35|2.36|2.38|2.36|2.35|2.4|2.42|2.43|2.38|2.37|2.37|2.4|2.35|2.32|2.33|2.35|2.39|2.39|2.41|2.45|2.43|2.46|2.45|2.43|2.49|2.49|2.52|2.57|2.55|2.58|2.57|2.65|2.55|2.49
07448|994516|/equities/huadian-heavy-industries-co-ltd|SHANGHAICOMP||4.78|4.73|4.59|4.64|4.58|4.8|4.8|4.91|4.97|4.95|4.9|4.84|4.91|4.8|4.86|5.07|5.12|5.26|5.3|5.23|5.22|5.23|5.31|5.25||5.26|5.18|5.39|5.48|5.43|5.57|5.71|5.63|5.73|5.5|5.47|5.53|5.65|5.64|5.8|5.84|5.84|5.82|5.89|5.89|6|6.05|6.03|6.06|5.94||||5.83|5.89|5.73|5.72|6|5.57|5.59|5.66|5.66|5.64|5.34|5.69|5.68|5.82|5.59|5.74|5.71|||5.81|5.97|6.07|6.04|5.95|5.87|6.14|6.1|6.46|6.82|6.8|6.83|6.75|6.7|6.48|6.65|6.65|6.53|6.31|6.31|6.48|6.41|6.8|7|7.43|7.02|6.81|6.56|6.55|6.48|6.41|6.34|5.98|||||||5.98|5.49|5.55|5.54|6.15|6.09|6.28|6.8|7.05|7.5|7.36|7.36|6.92|6.76|7.51|7.4|7.32|7.47|7.25|6.59|6.75|6.76|6.91|6.52|6.4|6.6|6.86|6.86||6.58|6.49|6.45|6.19|6.12|6.28|6.31|6.03|5.93|5.96|5.63|5.78|5.64|5.66|5.62|5.61|5.66|5.7|5.66|5.74|5.62|5.61|5.73|5.89|5.65|5.71|5.78|5.7|5.73|5.78|5.72|5.7|5.71|5.7|5.65|5.56|5.61|5.64|5.71|5.75|5.69|5.66|5.73|5.75|5.7|5.73|5.71|5.72|5.6|5.46|5.63|5.61|5.65|5.81|5.78|5.79|5.95|5.89|5.89|6|||||||6.05|5.96|5.93|5.93|6.1|6.05|6.08|6.3|6.24|6.27|6.2|6.24|6.29|6.31|6.2|6.23|6.36|6.3|6.36|6.31|6.26|6.29|6.35|6.32|6.22|6.23|6.38|6.71|6.65|6.68|6.75|6.69|6.77|6.8|6.74|6.85|6.74|7.08|6.92|7.01|7.01|7.05|7.06|7.14|7.13
07449|100296|/equities/huadian-power|SHANGHAICOMP||6.06|6.3|6.52|6.87|6.88|6.87|6.92|7.04|7.04|7.1|6.94|6.62|6.68|6.76|6.74|6.77|6.77|6.63|6.68|6.69|7.02|7.27|7.22|7.19||7.24|7.12|6.92|6.93|6.71|6.61|6.61|6.84|6.75|6.85|6.6|6.38|6.55|6.63|6.74|6.57|6.66|6.91|7.12|7.1|6.89|6.76|6.79|6.84|6.95||||6.76|6.69|6.79|6.81|6.82|6.72|6.93|6.98|7.1|7.39|7.23|7.57|7.5|7.48|7.2|7.09|7.11|||6.91|6.88|6.74|6.87|6.78|6.74|6.72|6.54|6.45|6.58|6.57|6.54|6.69|6.6|6.41|6.35|6.3|6.59|6.71|6.59|6.3|6.32|6.2|6|6.19|6.13|6.16|6.16|6.45|6.29|6.24|6.27|6.24|||||||5.99|5.85|6|5.93|5.98|5.99|6.07|5.8|5.97|5.82|5.7|5.6|5.43|5.25|5.31|5.61|5.64|5.7|5.68|5.51|5.46|5.63|5.56|5.6|5.53|5.53|5.51|5.33||5.14|5.2|5.28|5.19|5.17|5.14|5.12|5.14|5.09|5.11|5.1|5.23|5.24|5.25|5.24|5.27|5.24|5.2|5.2|5.15|5.15|5.12|4.99|5.06|5.05|5|5.11|5.07|5.04|5.09|5.11|5.05|5.03|5.11|5.08|4.95|4.93|4.86|4.87|4.9|4.94|4.94|4.91|4.91|4.98|4.99|4.89|4.66|4.7|4.7|4.8|4.81|4.84|4.94|4.89|4.88|5.02|4.98|5.01|5.11|||||||5.15|5.2|5.27|5.3|5.38|5.39|5.36|5.41|5.42|5.51|5.58|5.53|5.52|5.45|5.44|5.12|5.13|5.09|4.88|4.98|5.1|5.11|5.18|5.24|5.3|5.27|5.32|5.45|5.46|5.58|5.58|5.57|5.74|5.63|5.45|5.63|5.65|5.79|5.85|5.82|5.81|5.73|5.84|5.68|5.65
07450|100535|/equities/huafa-ind|SHANGHAICOMP||6.4|6.03|5.94|6|5.98|6.17|6.74|7.03|6.98|7.15|6.5|6.6|6.7|6.76|6.64|6.82|6.71|6.84|6.96|6.97|7.17|7.09|7.17|7.28||7.44|7.25|7.28|7.55|7.23|7.15|7|7.15|7.09|7.28|7.29|7.57|7.71|7.71|7.72|8.07|7.34|7|6.66|6.6|6.48|6.19|6.06|6.38|6.33||||6.27|6.54|6.26|6.19|6.02|5.99|6.03|6.19|6.31|6.28|6.24|6.31|6.22|6.39|6.47|6.73|6.68|||7.04|7.11|7.13|7.06|7.14|7.16|7.25|7.22|6.81|6.81|6.73|6.82|6.84|7|7.01|6.89|7.06|6.58|6.35|6.5|6.57|6.6|6.78|6.99|7.22|7.16|7.18|7.12|7.26|7.26|7.37|7.37|7.15|||||||7.31|7.2|6.79|6.43|6.68|6.55|6.66|6.89|7.28|7.18|6.97|6.66|6.46|6.25|6.64|6.66|6.73|6.94|7.04|6.88|6.83|6.87|6.83|6.81|6.96|6.76|6.9|6.95||7.21|7.27|7.05|7.08|7.2|7.18|7.24|7.16|7.22|7.3|7.41|7.3|7.2|7.45|7.21|7.27|7.43|7.4|7.25|7.4|7.45|7.49|7.47|7.87|8.03|8.34|8.36|8.04|8.14|7.85|7.91|8|8|8.14|8.08|8.1|8.28|8.35|8.3|8.33|8.04|8.19|8.26|8.4|8.51|8.56|8.5|8.63|8.75|8.56|8.68|8.73|8.73|8.96|9.13|8.98|8.98|9.35|9.17|9.26|||||||9.58|9.48|9.39|9.45|9.59|9.56|9.66|9.65|9.69|9.77|9.8|9.78|9.74|9.9|9.95|10.06|10.24|10.12|10.57|10.69|10.49|11.4|11.26|10.86|10.52|10.1|10.15|10.4|10.43|10.76|10.7|10.74|10.55|10.66|10.79|10.81|10.71|10.49|10.54|10.92|11.07|10.91|10.78|10.99|10.64
07451|100631|/equities/huafang-co|SHANGHAICOMP||1.95|1.96|1.88|1.92|1.92|1.99|1.97|2.05|2.04|1.99|1.97|1.96|1.96|1.9|1.85|1.94|1.98|2.04|2.06|2.02|2.08|2.08|2.12|2.06||2.08|1.96|2.1|2.18|2.22|2.31|2.31|2.34|2.35|2.4|2.4|2.43|2.5|2.5|2.53|2.55|2.54|2.51|2.58|2.44|2.48|2.49|2.47|2.52|2.49||||2.43|2.51|2.34|2.32|2.28|2.22|2.18|2.22|2.27|2.3|2.14|2.38|2.63|2.66|2.68|2.77|2.71|||3.01|2.94|2.84|2.75|2.77|2.68|2.69|2.65|2.68|2.72|2.68|2.64|2.64|2.58|2.52|2.54|2.55|2.49|2.46|2.41|2.4|2.34|2.43|2.47|2.5|2.44|2.71|2.62|2.53|2.43|2.36|2.27|2.24|||||||2.12|1.99|2.21|2.39|2.66|2.74|2.86|3.01|3.14|3.31|3.22|3.06|3.01|3.34|3.58|3.57|3.44|3.4|3.42|3.37|3.41|3.37|3.4|3.36|3.37|3.42|3.39|3.41||3.3|3.25|3.23|3.22|3.26|3.35|3.43|3.33|3.41|3.45|3.47|3.42|3.37|3.37|3.28|3.23|3.38|3.4|3.32|3.34|3.29|3.28|3.3|3.31|3.28|3.29|3.32|3.32|3.3|3.28|3.25|3.23|3.24|3.25|3.27|3.2|3.18|3.25|3.22|3.19|3.19|3.23|3.22|3.19|3.16|3.18|3.11|3.13|3.06|2.88|2.98|2.96|3.02|3.12|3|2.96|3.02|3|3|3.03|||||||3.12|3.07|3.09|3.12|3.17|3.14|3.16|3.18|3.2|3.12|3.08|3.09|3.1|3.13|3.13|3.14|3.16|3.17|3.19|3.1|3.09|3.12|3.16|3.11|3.02|3.02|3.05|3.13|3.19|3.18|3.21|3.22|3.17|3.11|3.05|3.14|3.1|3.13|3.15|3.17|3.21|3.24|3.24|3.26|3.2
07452|101013|/equities/leimingkehua|SHANGHAICOMP||14.66|15.08|14.8|15.58|15.7|16.13|16.2|16.63|16.99|17.39|16.74|16.67|16.81|16.81|16.95|17.5|17.8|17.4|17.31|17.27|18|18.29|18.78|17.66||18.08|18.7|18.86|19.33|19.64|19.72|19.42|20.08|19.51|19.41|19.04|19.04|19.5|19.59|19.69|18.69|18.42|18.67|18.7|19.36|19.78|19.68|19.8|19.44|19.2||||19.24|18.65|17.87|18.24|17.97|18.19|19|20.02|20.08|19.86|19.8|19.47|18.65|18.87|18.42|18|17.55|||17.54|16.59|16.35|16.62|16.38|16.23|16.43|16.86|16.85|16.73|16.95|16.96|16.42|16.97|17.16|16.96|17.2|17.77|18.51|18.88|18.9|19.11|19.39|19.16|18.95|19|19.01|18.9|19.59|20.39|19.02|18.83|18.75|||||||18.3|18.55|17.75|17.56|17.41|17.38|17.33|17.37|17.6|17.57|17.59|16.99|16.76|16.27|16.71|17.15|17.32|17.61|17.57|17.28|17.19|17.72|17.78|17.71|17.72|17.91|17.65|17.4||16.63|16.31|17.08|16.57|17.54|16.83|16.46|16.63|16.41|16.45|16.41|16.55|16.38|16.46|16.29|15.99|16.1|16.18|15.98|16.3|16.17|15.84|16.1|15.68|15.65|15.3|15.25|14.69|14.69|14.59|14.69|14.82|14.73|14.69|14.98|14.84|14.55|14.15|14.3|14.03|14.3|14.24|14.29|14.68|14.34|13.82|14.09|14.2|13.78|13.56|13.77|13.84|14.01|13.93|13.98|13.72|13.44|13.56|13.79|14.18|||||||13.95|13.7|13.82|13.88|13.61|13.63|13.67|13.69|13.66|13.23|13.33|12.71|12.66|12.76|12.48|12.68|12.68|12.72|12.64|12.23|11.73|11.99|12.38|12.24|11.88|11.9|11.96|11.78|11.64|11.76|11.79|11.92|11.91|11.9|11.93|12.19|12.01|12.14|12.01|12.18|12.24|12.22|12.4|12.35|12.42
07453|100719|/equities/wuhu-port|SHANGHAICOMP||3.76|3.77|3.76|3.86|3.73|3.8|3.75|3.83|3.84|3.89|3.89|3.72|3.76|3.7|3.67|3.78|3.82|3.84|3.85|3.88|3.93|3.78|3.86|3.79||3.87|3.73|3.67|3.66|3.66|3.7|3.67|3.86|3.77|3.54|3.45|3.39|3.45|3.49|3.35|3.27|3.2|3.36|3.24|3.22|3.22|3.23|3.12|3.06|3||||2.91|2.87|2.9|2.89|2.92|2.83|2.87|2.86|2.83|2.81|2.75|2.81|2.8|2.81|2.78|2.74|2.76|||2.75|2.68|2.67|2.62|2.6|2.54|2.51|2.52|2.48|2.48|2.49|2.49|2.5|2.46|2.42|2.41|2.41|2.43|2.42|2.4|2.41|2.4|2.43|2.45|2.45|2.43|2.46|2.44|2.48|2.45|2.44|2.44|2.46|||||||2.45|2.42|2.3|2.21|2.29|2.33|2.36|2.41|2.47|2.49|2.44|2.35|2.32|2.24|2.34|2.37|2.39|2.44|2.44|2.44|2.42|2.41|2.42|2.4|2.44|2.46|2.47|2.45||2.41|2.42|2.39|2.39|2.4|2.4|2.4|2.41|2.4|2.44|2.46|2.48|2.45|2.46|2.45|2.42|2.45|2.45|2.42|2.49|2.5|2.47|2.47|2.51|2.52|2.51|2.51|2.48|2.51|2.5|2.49|2.5|2.51|2.52|2.53|2.5|2.52|2.49|2.51|2.56|2.54|2.54|2.53|2.59|2.58|2.61|2.62|2.63|2.61|2.57|2.67|2.67|2.69|2.72|2.82|2.75|2.75|2.71|2.74|2.77|||||||2.77|2.75|2.74|2.76|2.79|2.79|2.8|2.79|2.79|2.81|2.8|2.77|2.77|2.78|2.78|2.79|2.9|2.94|2.84|2.68|2.61|2.63|2.7|2.69|2.64|2.61|2.63|2.66|2.66|2.67|2.7|2.67|2.73|2.6|2.59|2.64|2.6|2.62|2.62|2.68|2.7|2.7|2.71|2.69|2.64
07454|996069|/equities/huali-industries-co-ltd|SHANGHAICOMP||6.91|6.91|6.64|6.89|6.84|7|6.89|7.13|7.26|7.26|7.31|7.24|7.31|7.07|7.06|7.29|7.3|7.59|7.6|7.55|7.84|7.85|7.96|7.53||7.68|6.98|9.76|10|10.1|10.5|10.27|10.45|10.48|10.81|10.76|10.91|11.24|11.23|11.42|11.49|11.47|11.23|11.19|10.62|10.94|11.16|11.18|11.4|11.51||||11.1|11.32|10.75|10.78|10.56|10.24|10.07|10.25|10.52|10.49|9.87|10.97|11.79|12.02|11.9|12.41|12.16|||12.55|12.87|13.01|12.68|12.59|12.36|12.95|13.39|14.31|13.9|13.97|13.5|13.1|12.89|12.95|13.14|12.89|13.13|12.34|11.9|12.38|12.18|12.52|12.58|11.44|10.4|11.17|10.9|10.73|10.44|10.04|10.16|9.24|||||||8.4|8.02|8.59|8.89|9.88|10.23|10.35|11.32|11.33|12.21|12.8|12.95|13.53|15.03|16.15|17.94|16.31|14.83|16.24|14.76|13.42|12.2|12.62|11.92|12.52|12.42|11.8|11.8||11.55|11.51|11.35|11.13|11.32|11.54|11.64|11.78|11.94|11.56|12.2|12.21|11.96|12.64|12.34|12.73|11.57|10.52|10.31|10.4|10.37|10.43|10.42|10.6|10.52|10.44|10.39|10.3|10.54|10.3|10.27|10.09|10.15|10.14|10.11|10.1|10.08|10.37|10.04|10.05|9.98|9.95|10.08|9.89|9.77|9.81|9.35|9.44|9.24|8.96|9.15|9.13|9.11|9.32|9.3|9.23|9.6|9.56|9.48|9.65|||||||9.79|9.61|9.78|9.88|10.38|10.27|10.11|9.98|10.11|9.95|9.4|9.46|9.53|9.77|9.94|10.04|10.24|10.11|10.12|9.51|9.37|9.63|9.5|9.09|9.02|9.27|9.88|9.9|9.97|9.87|9.86|9.7|9.6|9.61|9.81|9.77|10.15|10.75|11.62|11.16|11.1|||10.09|9.57
07455|1057304|/equities/huaneng-lancang-river-a|SHANGHAICOMP||11.46|11.65|11.56|11.75|11.67|11.32|11.37|11.25|11.21|11.05|10.78|10.59|10.57|10.58|10.61|10.62|10.63|10.49|10.49|10.48|10.51|10.74|10.66|10.61||10.71|10.55|10.53|10.42|10.25|9.89|9.88|9.98|9.9|9.76|9.69|9.49|9.45|9.53|9.49|9.37|9.35|9.47|9.57|9.57|9.41|9.38|9.45|9.37|9.52||||9.56|9.48|9.67|9.66|9.76|9.62|9.76|9.85|9.87|9.97|9.92|9.96|9.81|9.77|9.65|9.54|9.66|||9.46|9.46|9.45|9.58|9.39|9.41|9.31|9.3|9.3|9.41|9.43|9.4|9.44|9.49|9.44|9.41|9.46|9.73|9.93|9.84|9.79|9.73|9.62|9.22|9.28|9.34|9.32|9.35|9.57|9.4|9.22|9.36|9.22|||||||8.87|8.97|9.02|8.88|8.87|8.74|8.74|8.72|8.82|8.72|8.66|8.59|8.43|8.31|8.51|8.57|8.63|8.72|8.67|8.57|8.45|8.58|8.62|8.75|8.84|8.9|8.91|8.84||8.63|8.66|8.98|8.88|8.89|8.72|8.66|8.65|8.67|8.58|8.57|8.65|8.63|8.67|8.53|8.52|8.44|8.35|8.34|8.32|8.36|8.34|8.23|8.14|8.05|8.09|8.08|8.12|8.06|8.07|8.05|8.1|8.04|7.95|7.93|7.93|7.88|7.81|7.79|7.7|7.8|7.83|7.81|7.68|7.57|7.53|7.53|7.38|7.6|7.45|7.55|7.62|7.63|7.67|7.6|7.53|7.48|7.48|7.55|7.54|||||||7.42|7.47|7.44|7.42|7.38|7.4|7.48|7.49|7.43|7.46|7.56|7.41|7.38|7.35|7.3|7.3|7.38|7.41|7.28|7.27|7.25|7.18|7.15|7.22|7.25|7.19|7.25|7.25|7.26|7.25|7.18|7.23|7.26|7.07|7.05|7.14|7.11|7.13|7.11|7.07|7.06|7.05|7.09|7.02|6.99
07456|100284|/equities/huaneng-power|SHANGHAICOMP||8.7|8.97|9.35|9.75|9.72|9.63|9.73|9.77|9.81|9.78|9.62|9.2|9.21|9.25|9.25|9.07|9.12|9.04|9.14|9.07|9.25|9.4|9.34|9.22||9.4|9.27|9.1|9.2|9|8.96|8.91|9.17|9.11|9.12|8.93|8.73|8.91|8.89|8.96|8.81|8.93|9.12|9.49|9.46|9.26|9.17|9.15|9.23|9.44||||9.36|9.22|9.42|9.47|9.72|9.31|9.5|9.57|9.62|10.05|9.92|10.14|10.1|9.96|9.79|9.78|9.83|||9.44|9.45|9.2|9.38|9.15|9.17|9.27|9.07|9|8.99|9.11|9.18|9.28|9.28|9.14|9.05|9.01|9.37|9.45|9.28|9.1|9.13|8.95|8.63|8.82|8.89|8.63|8.73|8.98|8.98|8.81|8.95|8.99|||||||8.74|8.52|8.55|8.55|8.66|8.49|8.76|8.75|8.92|8.88|8.69|8.45|8.25|8.06|8.18|8.44|8.55|8.65|8.61|8.45|8.37|8.58|8.55|8.45|8.35|8.42|8.33|8||7.7|7.82|7.97|7.87|7.84|7.7|7.74|7.79|7.52|7.57|7.58|7.77|7.85|7.87|7.91|7.78|7.75|7.59|7.66|7.7|7.66|7.71|7.37|7.48|7.51|7.4|7.52|7.57|7.55|7.65|7.71|7.6|7.58|7.59|7.59|7.61|7.54|7.53|7.53|7.62|7.67|7.62|7.61|7.61|7.64|7.72|7.41|7.1|7.2|7.29|7.38|7.37|7.46|7.63|7.59|7.65|7.81|7.65|7.71|7.87|||||||7.87|7.91|7.98|8.01|8.04|8.09|8.1|8.23|8.2|8.33|8.59|8.42|8.42|8.27|8.36|7.91|8.01|8.02|7.8|8.01|8.15|8.14|8.2|8.22|8.55|8.53|8.58|8.87|8.8|8.96|9.06|9.19|9.28|9.09|8.8|8.84|8.9|9.05|9.13|8.95|9.02|8.91|8.95|8.6|8.57
07457|100324|/equities/huangshan-tour|SHANGHAICOMP||11.13|11.19|10.86|11.01|10.95|11.15|11.03|11.31|11.23|11.35|11.22|10.95|11.21|11.26|10.97|11.54|11.59|11.85|11.91|12.01|11.99|11.8|11.87|11.57||11.76|11.6|11.9|12.11|12.07|12.15|12.23|12.4|12.25|12.31|11.95|12.01|12.4|12.62|12.39|11.98|11.99|11.78|11.86|12|11.98|11.84|11.77|11.95|11.96||||12.15|12.83|12.74|12.68|12.98|13.01|13.39|12.88|13.11|12.86|12.55|13.39|13.71|13.34|12.82|12.92|12.29|||12.48|12.35|12.4|12.22|11.99|11.65|11.82|11.8|12.01|12.11|11.92|11.87|11.97|11.89|11.8|11.68|11.66|11.32|11.07|11.24|10.93|10.91|10.91|11.05|10.99|10.85|11.13|11.03|11.18|11.22|11.05|10.96|10.9|||||||10.75|10.19|10.19|9.87|10.69|10.71|10.9|11.5|11.73|11.92|11.93|11.67|11.61|11.33|12.17|11.85|12.03|12.47|12.14|11.65|11.75|11.73|11.79|11.24|11.33|11.51|11.37|11.08||10.88|10.84|10.48|10.4|10.57|10.7|10.9|10.8|11.1|10.96|11.24|11.23|11.15|11.25|11.08|11.05|11.14|11.24|11.27|11.5|11.5|11.53|11.42|11.59|11.63|11.5|11.5|11.46|11.46|11.42|11.29|11.28|11.24|11.18|11.15|11.09|11.17|11.24|11.27|11.37|11.29|11.28|11.37|11.42|11.52|11.56|11.39|11.33|10.91|10.73|10.98|10.98|11|11.23|11.2|11.38|11.64|11.56|11.63|11.78|||||||12.4|12.23|12.12|12.08|12.21|12.09|12.35|12.88|13.15|12.86|12.71|12.89|12.99|13.01|12.84|12.81|12.81|12.87|12.86|12.59|12.27|12.61|12.82|12.71|12.49|12.78|12.55|12.75|12.75|12.86|13.07|12.97|13.21|13.41|13.16|13.23|13.04|13.42|13.34|13.35|13.29|13.31|13.51|13.8|13.55
07458|101756|/equities/huangshan-tour-b|SHANGHAICOMP||0.748|0.744|0.733|0.73|0.718|0.724|0.713|0.715|0.714|0.718|0.706|0.706|0.731|0.717|0.713|0.726|0.73|0.746|0.748|0.747|0.75|0.746|0.749|0.737||0.745|0.736|0.757|0.765|0.761|0.78|0.778|0.778|0.775|0.778|0.771|0.769|0.786|0.795|0.795|0.783|0.792|0.792|0.782|0.774|0.779|0.762|0.755|0.779|0.782||||0.789|0.826|0.819|0.808|0.806|0.803|0.819|0.818|0.822|0.813|0.796|0.818|0.835|0.827|0.817|0.81|0.8|||0.8|0.794|0.798|0.785|0.776|0.766|0.776|0.774|0.781|0.793|0.789|0.796|0.783|0.778|0.775|0.775|0.772|0.769|0.767|0.767|0.765|0.765|0.755|0.759|0.759|0.759|0.768|0.76|0.764|0.752|0.751|0.75|0.746|||||||0.743|0.741|0.737|0.717|0.726|0.731|0.719|0.718|0.734|0.739|0.738|0.731|0.71|0.7|0.727|0.723|0.732|0.745|0.742|0.734|0.73|0.731|0.737|0.723|0.722|0.732|0.735|0.726||0.719|0.716|0.714|0.71|0.712|0.717|0.71|0.712|0.714|0.71|0.719|0.717|0.713|0.716|0.712|0.712|0.714|0.708|0.701|0.712|0.712|0.715|0.719|0.719|0.722|0.722|0.72|0.716|0.719|0.713|0.712|0.712|0.707|0.703|0.699|0.7|0.701|0.707|0.707|0.709|0.705|0.702|0.703|0.703|0.711|0.711|0.698|0.693|0.691|0.684|0.695|0.694|0.7|0.705|0.7|0.708|0.714|0.697|0.703|0.7|||||||0.718|0.718|0.712|0.71|0.709|0.697|0.699|0.715|0.717|0.716|0.7|0.701|0.703|0.7|0.705|0.715|0.719|0.725|0.729|0.714|0.714|0.766|0.776|0.764|0.757|0.76|0.753|0.756|0.754|0.76|0.765|0.765|0.776|0.778|0.769|0.779|0.774|0.784|0.784|0.784|0.783|0.782|0.783|0.784|0.77
07459|101107|/equities/huatai-securit|SHANGHAICOMP||12.43|12.43|12.28|12.23|11.88|12.24|12.22|12.39|12.39|12.5|12.39|12.49|12.71|12.63|12.86|13|12.96|13.1|13.19|13.13|13.17|12.82|12.93|12.94||12.98|13.05|13.14|13.24|13.1|13.58|13.6|13.73|13.69|13.81|13.65|13.86|14.06|14.04|14.08|13.98|13.78|13.73|14.01|13.95|13.88|13.8|13.71|13.86|13.88||||13.77|14.37|14.24|13.31|13.28|13.32|13.47|13.52|13.63|13.5|13.25|13.33|13.1|13.42|13.51|13.88|13.98|||14.12|14.27|14.26|14.04|13.82|13.75|13.95|13.83|14.24|14.45|14.4|14.34|14.59|14.27|14.24|14.38|14.7|14.64|14.44|14.4|14.53|14.6|14.64|14.82|14.54|14.35|14.54|14.39|14.56|14.55|14.38|14.27|14.01|||||||14.21|13.99|13.92|13.22|13.37|13.87|13.74|13.92|14.17|14.28|14.26|14.16|13.63|13.48|13.65|13.66|13.55|13.71|13.54|13.61|13.64|13.51|13.47|13.52|13.82|13.84|13.9|13.73||13.95|13.96|13.77|13.59|13.71|13.87|13.96|13.74|14.12|14.02|14.07|14.18|14.16|14.39|14.35|14.14|14.28|14.25|14.34|14.47|14.47|14.33|14.38|14.81|15.01|15.26|15.49|15.71|15.83|15.73|15.84|15.96|16.1|16.17|16.22|16.3|16.29|16.42|16.68|16.76|16.36|16.1|16.05|16.03|15.56|15.82|15.87|15.97|15.8|15.3|15.68|15.8|16|15.99|15.59|15.54|15.61|15.6|15.65|15.78|||||||15.81|16.31|16.34|16.25|16.8|16.35|16.48|16.39|16.38|16.24|16.63|16.47|16.6|16.74|16.26|16.15|16.23|16.33|16.48|16.16|15.88|16.12|16.56|16.89|16.85|16.67|16.38|16.7|16.2|17.24|17.19|17.26|17.35|16.96|17|17.98|17.91|17.87|17.76|17.69|17.08|16.59|16.56|16.96|16.9
07460|100904|/equities/huaxin-cement|SHANGHAICOMP||14.38|14.1|14.03|14.1|14.01|14.07|13.89|14.05|14|13.99|13.75|13.72|14.04|14.26|14.07|14.3|13.55|13.38|13.35|14.01|13.93|14.03|14.42|14.61||14.8|14.7|14.74|15.09|14.82|14.83|14.92|14.98|15.08|15.35|15.36|15.67|15.87|15.77|15.57|15.59|15.25|14.75|14.53|14.65|14.6|14.18|14.04|14.2|14.24||||13.9|14.32|14.72|14.65|14.56|14.49|14.77|14.85|14.75|14.67|14.55|14.68|14.47|14.78|13.95|14.09|14.01|||14.3|14.01|13.99|13.66|13.14|13.24|13.4|13.6|13.16|13.24|13.34|13.37|13.47|13.53|13.44|13.56|13.7|13.44|13.59|13.55|13.46|13.68|13.49|13.65|13.57|13.55|13.84|13.84|13.93|14.15|14.15|14.2|13.7|||||||14.47|14.23|13.59|13.09|12.96|13.25|13.15|12.78|12.93|12.47|12.32|11.94|11.62|11.68|12.41|12.59|12.67|12.93|12.9|12.62|12.57|12.59|12.52|12.41|12.82|12.56|12.62|12.42||12.43|12.67|12.43|12.45|12.52|12.54|12.54|12.49|12.62|12.65|12.8|12.76|12.66|13|12.86|12.73|12.98|12.96|12.95|13.08|13.06|13.32|13.3|13.53|13.61|13.64|13.65|13.45|13.59|13.45|13.58|13.66|13.81|13.8|13.83|13.84|14.05|14.04|14.3|14.69|14.44|14.64|14.8|14.9|14.79|14.56|14.37|14.88|13.82|13.78|14.4|14.41|14.7|14.79|14.75|14.9|14.97|14.51|14.41|14.66|||||||14.97|14.87|14.95|15.12|15.11|14.81|15.18|15.15|14.57|14.53|14.1|13.84|13.66|13.81|13.97|13.89|14.19|14.2|14.55|13.55|13.17|13.28|13.6|13.79|13.34|13.22|13.35|13.53|13.42|13.46|13.65|13.72|13.64|13.68|13.65|13.94|14|14.04|14.07|14.34|14.25|14.3|13.88|13.92|13.7
07461|101191|/equities/hua-xin-cement|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07462|100855|/equities/huayu-automoti|SHANGHAICOMP/EMCONSGROWTH||15.34|15.88|15.87|15.73|15.49|15.65|15.62|15.67|15.91|16.08|16.38|16.34|16.41|16.28|16.02|16.18|16.01|16.17|16.28|16.11|16.01|15.61|16.09|15.94||16.16|16.19|16.27|16.34|16.15|16.07|16.14|16.07|15.93|16.11|16.1|16.24|16.46|16.39|16.43|16.55|16.46|16.48|16.7|16.55|16.57|16.53|16.38|16.55|16.66||||16.48|16.8|17.75|17.6|17.8|17.68|18|18.05|18.12|18.03|17.6|17.7|17.33|17.45|17.38|17.4|17.52|||17.39|17.76|17.64|16.71|16.46|16.6|16.72|16.67|16.66|16.86|16.93|17.07|17.26|17.12|17.15|17.31|17.25|17.37|17.12|17.19|17.17|17.28|17.34|17.5|17.47|17.21|17.46|17.2|17.18|17.19|17.05|16.96|16.98|||||||16.76|16.56|16.13|15.93|16.05|16.16|16.24|16.58|16.8|16.59|16.68|16.42|16.17|16.07|16.61|16.91|16.73|17.01|16.65|16.64|16.48|16.18|16.2|16.02|16.08|15.92|16.05|16.12||16.28|16.17|15.89|15.85|16.04|15.94|16.08|15.92|16.28|16.36|16.43|16.69|16.65|16.85|16.63|16.58|16.38|16.51|16.6|17.05|17.27|17.4|17.7|17.72|17.6|17.44|17.57|17.21|17.43|17.58|17.63|17.41|17.48|17.32|17.11|17.18|17.45|17.57|17.65|17.87|17.71|17.52|17.58|17.54|17.55|17.8|17.54|18.37|18.13|17.86|18.04|18.22|18.88|18.74|18.83|18.89|18.9|18.4|18.75|18.87|||||||18.77|18.68|18.82|19.04|18.66|18.42|18.62|18.75|18.86|18.48|18.7|18.93|19.33|19.3|18.93|18.83|19.14|19.09|19.21|19.19|18.79|19.08|19.38|18.7|18.46|18.59|18.2|18.52|18.44|18.45|18.95|18.3|18.47|18.51|18.92|19.37|19.47|19.54|19.5|19.43|19.51|19.29|19.27|19.73|19.39
07463|100302|/equities/chutian-exp|SHANGHAICOMP||4.37|4.35|4.34|4.43|4.33|4.38|4.35|4.39|4.4|4.36|4.29|4.17|4.22|4.2|4.24|4.31|4.29|4.36|4.3|4.25|4.28|4.18|4.29|4.22||4.29|4.36|4.4|4.51|4.43|4.48|4.48|4.55|4.56|4.67|4.59|4.56|4.7|4.7|4.67|4.6|4.56|4.6|4.66|4.68|4.63|4.61|4.54|4.57|4.58||||4.42|4.37|4.46|4.52|4.47|4.43|4.52|4.58|4.52|4.59|4.47|4.59|4.53|4.46|4.36|4.37|4.41|||4.4|4.38|4.34|4.47|4.28|4.21|4.25|4.25|4.23|4.29|4.38|4.26|4.29|4.21|4.17|4.08|4.01|4.07|4|3.96|3.92|3.92|3.88|3.89|3.89|3.85|3.93|3.91|4|3.91|3.88|3.88|3.87|||||||3.74|3.57|3.62|3.54|3.72|3.82|3.86|3.97|4.04|4.04|3.94|3.82|3.69|3.68|3.85|3.9|3.97|4.01|4.03|3.98|3.96|3.99|4.03|3.94|4|4.02|3.97|3.91||3.82|3.83|3.86|3.83|3.88|3.95|3.97|3.95|3.97|4.01|4.01|4.05|4.03|4.03|3.98|4|4.02|4.03|4.02|4.06|4|3.96|3.93|3.96|3.95|3.98|3.95|3.93|3.89|3.88|3.86|3.87|3.87|3.89|3.89|3.88|3.86|3.85|3.87|3.87|3.85|3.9|3.88|3.89|3.88|3.92|3.86|3.81|3.71|3.6|3.67|3.68|3.73|3.81|3.81|3.78|3.84|3.8|3.83|3.89|||||||3.95|3.93|3.98|3.98|3.96|3.99|3.98|4.01|3.93|3.96|3.91|3.86|3.84|3.86|3.78|3.74|3.74|3.78|3.85|3.72|3.69|3.8|4.06|4.09|4.01|3.96|4.05|4.08|4.06|4.08|4.05|4|4.05|4.01|3.95|4.01|3.96|4.01|4.03|4.14|4.19|4.21|4.24|4.21|4.18
07464|100711|/equities/hongcheng-mach|SHANGHAICOMP||31.81|31.76|31.96|32.54|32.38|33.15|32.25|32.38|32.68|33.65|31.71|32|33|32.48|32.28|32.44|33.26|33.6|35.24|34.72|36.5|36.54|37.57|38.4||38.86|39.22|38.88|39.87|38.36|38.09|38.08|38.17|38.53|39.23|37.91|37.42|37.92|38.48|39.61|39.56|39.79|40.51|41.54|41.06|41.63|42.26|41.4|42.11|41.96||||41.14|40.2|40.15|40.29|40.64|40.97|42.28|43.96|43.96|43.94|43.48|42.83|41.85|41.66|40.25|37.78|38|||38.08|37.15|37.85|37.43|36.7|36.58|36.09|35.76|35.5|35.63|36.21|36.19|36.89|36.68|36.4|36.36|36.69|37.46|37.3|37.47|38.32|38.72|38.09|37.08|37|35.52|36.03|35.72|36.2|35.62|35|35.55|34.8|||||||34.27|34.84|33.4|31.23|29.3|29.97|30.15|30.66|31.41|31.29|31.46|30.98|30.98|30.44|31.83|32.01|31.88|32.64|32.58|32.13|32|32.56|32.76|32.22|32.77|32.84|33.27|33.3||31.43|31.03|31.6|30.88|31.38|31.26|31.71|31.76|31.59|31.6|31.31|31.71|31.82|31.7|31.46|30.95|31.35|31.31|31.54|31.66|31.66|31.93|31.69|32.13|30.86|31.79|30.55|29.96|29.57|29.75|28.81|27.89|27.81|27.33|27.23|27.43|27.36|27.71|27.19|26.93|26.71|26.62|26.87|27.09|26.91|26.49|25.78|25.32|25.5|25.85|25.12|25.44|25.96|26.23|26.16|26.66|26.39|26.33|26.17|27.1|||||||27.34|26.73|26.16|26.26|25.82|25.9|26.32|26.4|26.36|26.2|26.05|25.94|26.14|26.1|25.39|25.43|25.72|25.94|26.15|26.2|26.18|26.12|26.39|26.01|25.9|26.06|26.08|26.38|26.51|26.24|27.02|26.66|27.31|27|25.08|24.77|24.57|24.78|24.32|25.05|25.09|24.87|24.96|26.35|27.72
07465|100481|/equities/kaile|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07466|100356|/equities/mailyard|SHANGHAICOMP||2.95|2.99|2.86|2.85|3.01|3.13|3.06|3.15|3.2|3.2|3.2|3.26|3.37|3.22|3.17|3.3|3.31|3.41|3.45|3.39|3.44|3.48|3.57|3.44||3.5|3.3|3.59|3.7|3.83|4.26|4.26|4.28|4.17|4.3|4.37|4.38|4.53|4.48|4.61|4.66|4.61|4.6|4.55|4.45|4.7|4.74|4.54|4.59|4.54||||4.59|4.44|4.32|4.34|4.24|4.04|4.03|4.15|4.18|4.35|4.05|4.5|5|5.12|5.13|5.26|5.03|||5.22|5.26|5.29|5.22|5.17|5.18|5.34|5.13|5.14|5.12|5.09|5.15|5.09|5.07|4.81|4.69|4.72|4.68|4.73|4.63|4.85|4.41|4.63|4.47|4.47|4.29|4.76|4.72|4.53|4.12|4.05|3.68|3.61|||||||3.48|3.3|3.67|4.08|4.53|4.91|5.07|5.52|5.85|5.96|5.79|5.63|5.4|5.54|6.11|6.16|6.18|6.3|6.3|6.27|6.38|6.22|6.23|6.15|6.39|6.32|6.3|6.38||6.12|5.97|6.01|5.94|6.05|6.17|6.26|6.18|6.21|6.22|6.31|6.32|6.28|6.4|6.4|6.23|6.45|6.62|6.63|6.78|6.45|6.54|6.54|6.46|6.12|6.22|6.38|5.8|5.7|5.65|5.55|5.51|5.55|5.55|5.61|5.47|5.47|5.52|5.53|5.5|5.43|5.4|5.43|5.37|5.41|5.42|5.3|5.36|5.29|5.07|5.18|5.19|5.2|5.34|5.3|5.24|5.27|5.25|5.28|5.27|||||||5.54|5.42|5.47|5.49|5.59|5.46|5.53|5.52|5.59|5.5|5.45|5.42|5.49|5.57|5.51|5.56|5.6|5.59|5.69|5.45|5.33|5.43|5.42|5.16|5.02|5.13|5.51|5.86|6.08|6.13|6.56|5.96|5.42|5.38|5.35|5.43|5.4|5.48|5.55|5.64|5.62|5.67|5.66|5.73|5.67
07467|100509|/equities/sanxia-materia|SHANGHAICOMP||2.53|2.53|2.42|2.45|2.44|2.5|2.47|2.56|2.56|2.53|2.49|2.51|2.56|2.51|2.5|2.58|2.58|2.65|2.64|2.59|2.63|2.61|2.66|2.65||2.66|2.62|2.67|2.74|2.74|2.84|2.9|2.95|2.97|3.08|3.05|2.97|3.07|3.03|3.06|2.97|2.92|2.9|2.91|2.86|2.94|2.96|2.93|2.93|2.91||||2.89|2.87|2.77|2.73|2.65|2.61|2.61|2.65|2.64|2.68|2.52|2.74|2.87|2.91|2.91|2.97|2.96|||3|2.98|2.94|2.81|2.78|2.76|2.83|2.83|2.9|2.97|2.97|2.94|2.97|2.95|2.92|2.92|2.96|2.99|2.87|2.8|2.81|2.77|2.85|2.86|2.88|2.81|2.96|2.91|2.82|2.79|2.77|2.73|2.73|||||||2.66|2.44|2.5|2.53|2.8|2.92|2.96|3.09|3.17|3.26|3.2|3.08|2.99|2.97|3.2|3.3|3.36|3.43|3.46|3.44|3.42|3.38|3.43|3.38|3.38|3.52|3.57|3.63||3.64|3.66|3.52|3.62|3.29|3.23|3.22|3.2|3.22|3.23|3.23|3.24|3.25|3.26|3.24|3.2|3.3|3.33|3.28|3.34|3.29|3.26|3.26|3.28|3.26|3.27|3.3|3.35|3.33|3.24|3.21|3.2|3.3|3.19|3.16|3.12|3.16|3.15|3.16|3.18|3.17|3.17|3.2|3.24|3.25|3.19|3.18|3.22|3.09|3.05|3.1|3.1|3.13|3.18|3.17|3.13|3.15|3.13|3.14|3.18|||||||3.2|3.19|3.21|3.25|3.25|3.28|3.32|3.24|3.25|3.4|3.47|3.38|3.32|3.26|3.26|3.21|3.16|3.02|3.08|3.02|3.13|2.95|2.93|2.92|2.74|2.74|2.72|2.76|2.87|2.77|2.82|2.72|2.7|2.74|2.69|2.77|2.77|2.83|2.79|2.84|2.89|2.94|2.91|2.93|2.85
07468|994594|/equities/hubei-tkd-crystal-electronic-scienc|SHANGHAICOMP||13.88|14.02|13.55|13.38|12.39|12.63|12.64|12.99|13.31|13.66|13.64|12.96|13.23|12.57|12.7|13.39|13.58|13.84|13.97|13.87|13.7|13.53|13.43|13.25||12.74|12.63|13.03|13.09|13.47|13.64|13.27|13.11|13.12|13.17|12.91|13.21|13.6|13.44|13.46|13.37|13.14|13.13|13.26|13.16|13.39|13.64|13.64|13.94|13.97||||13.82|13.94|13.61|13.22|13.05|12.47|12.35|12.28|12.68|12.71|11.84|12.48|12.93|13|13.12|13.63|13.27|||13.72|13.93|14.06|14.02|13.83|13.52|14.24|14.08|14.49|14.97|14.96|14.51|14.52|14.24|13.97|14.13|14.02|13.7|13.65|13.33|13.6|13.53|13.84|13.93|13.76|13.1|14.2|12.91|12.62|12.24|11.95|11.96|12.08|||||||11.27|10.33|10.23|9.77|10.86|11.68|11.85|12.53|13.07|13.57|13.73|12.95|13.14|13.1|14.02|14.23|14.2|14.56|14.76|14.84|15.12|14.87|15.13|15.29|15.62|15.99|16.08|16.18||16.35|15.86|15.77|16.03|16.12|15.84|16.13|15.57|15.84|15.89|16.08|16.21|16.23|16.3|16.4|16.24|15.88|15.81|16.19|16.94|16.98|17.27|17.78|17.72|17.79|17.2|16.97|16.27|16.63|17.37|17.44|17.4|17.5|17.54|17.26|17.2|17.4|17.9|17.91|17.8|17.32|16.85|17.74|17.32|17.34|16.44|16.55|16.39|16.14|16|16.79|17.17|17.05|17.24|18.1|18.63|16.94|16.8|15.81|15.85|||||||15.58|15.22|15.52|15.51|15.58|15.27|15.1|15.62|16.06|16.71|15.62|15.71|15.98|15.98|15.98|15.57|16.23|15.73|15.74|14.89|14.33|14.37|13.87|13.23|13.05|13.61|13.42|13.77|13.61|13.87|14.24|13.92|14.2|14.6|14.69|15|15.03|15.12|15.49|15.55|15.53|15.6|15.58|15.71|15.62
07469|100386|/equities/xingfa-chem|SHANGHAICOMP||18.79|19.03|18.49|18.55|18.12|18.59|18.48|18.71|18.96|19.65|19.08|19.09|19.82|19.67|19.6|19.93|19.89|20.73|21.09|20.93|21.17|21.09|21.52|21.18||21.53|21.64|21.48|21.91|21.47|21.61|22.4|22.06|21.96|22.36|22|21.95|22.75|22.89|23.28|23.17|22.98|23.16|23.13|23.97|24.13|24.34|23.68|24.02|22.68||||21.52|21.87|21.41|20.9|20.84|20.63|21.19|22.03|20.67|20.22|19.92|20.9|20.45|20.75|20.45|20.36|19.87|||20.33|19.72|19.02|18.3|18.13|18.02|18.29|17.93|18.15|18.63|18.58|18.68|19.02|19.18|18.92|18.96|19.41|19.93|19.84|19.7|19.95|19.51|19.31|19.4|18.44|18.09|18.08|17.74|17.79|17.88|17.78|17.78|17.74|||||||17.51|17.36|16.36|15.05|15.59|16.1|16.36|16.96|17.32|17.67|17.72|17.38|17.26|16.43|17.29|17.28|17.36|17.72|17.83|18.16|18.12|17.83|17.93|17.86|18.21|18.76|18.95|18.27||18.25|18.18|17.55|18|17.37|17.45|17.27|17.26|17.41|17.43|17.83|17.91|17.88|18.26|18.18|18.15|18.2|18.35|18.19|18.58|18.82|18.81|18.96|19.12|19.15|19.42|19.64|19.39|19.66|19.83|19.82|19.82|20.21|20.08|19.93|19.79|19.81|19.71|19.87|19.9|19.64|19.52|19.66|19.65|19.6|19.03|18.52|18.52|18.06|17.86|18.45|18.35|18.8|19.04|19.1|18.88|19.34|18.9|19.19|19.33|||||||19.77|19.82|19.74|20.11|20.58|20.44|20.71|20.84|21.14|20.86|21.05|21.26|21.41|21.55|21.09|21.46|21.99|21.6|21.86|20.69|20.3|21.3|21.66|21.26|21.26|21.32|21.16|21.56|21.59|21.63|21.86|22|22.15|22.56|22.66|23.19|23.15|23.51|22.97|23.27|23.51|23.56|24.3|24.13|24.45
07470|994541|/equities/hubei-zhenhua-chemical-co-ltd|SHANGHAICOMP||11.57|12.08|11.62|11.85|11.33|11.31|11.26|11.35|11.69|11.91|11.66|11.38|11.55|11.41|10.64|11.19|11.36|11.48|11.59|11.12|10.65|10.56|10.48|10.45||10.61|10.36|10.73|11.13|11.28|10.98|11.22|11.39|11.6|11.6|11.57|11.78|12.16|12.65|12.78|12.26|12.32|12.33|12.67|12.35|12.28|12.88|12.7|12.55|12.27||||11.48|10.44|10.41|10.64|10.69|10.35|10.48|10.8|10.28|9.74|9.23|9.71|10.13|9.21|9.24|9.71|9.3|||9.32|9.46|9|8.74|8.56|8.48|8.66|8.63|8.82|9.03|9.06|9.03|9.03|8.99|8.85|8.97|8.88|8.84|8.66|8.59|8.63|8.63|8.91|8.97|9.01|8.67|9.15|8.88|8.75|8.7|8.65|8.53|8.55|||||||8.34|7.61|7.45|7.31|8.12|8.5|8.24|8.6|8.82|9.05|9.12|8.94|8.85|8.82|9.52|9.59|9.62|9.9|9.91|9.96|9.98|9.77|9.93|10|10.18|10.38|10.4|10.39||10.19|10.12|9.75|9.66|9.74|9.79|9.95|9.84|9.85|9.76|9.79|9.84|9.84|9.95|10.02|9.9|10.1|10.15|10.07|10.17|10.14|10.16|10.34|10.35|10.22|10.23|10.35|10.33|10.52|10.64|10.43|10.37|10.47|10.3|10.36|10.18|10.12|10.11|10.19|10.19|10.09|10.1|10.29|10.18|10.02|9.46|9.19|9.29|9.07|8.85|9.3|9.36|9.5|9.83|9.94|10.14|10.24|10.14|10.14|10.1|||||||10.23|10.1|10.07|10.2|10.48|10.3|10.47|10.58|10.66|10.61|10.55|10.62|10.78|10.8|10.67|10.66|10.87|10.84|10.78|10.31|10.4|10.65|10.41|10.17|10.42|10.52|10.43|10.61|10.57|10.63|10.73|10.63|10.83|11.04|11.32|11.43|11.46|11.57|11.71|11.82|11.78|11.83|11.84|11.85|11.81
07471|1006195|/equities/huida-sanitary-ware-co-ltd|SHANGHAICOMP||5.52|5.48|5.26|5.3|5.32|5.51|5.42|5.66|5.65|5.56|5.49|5.52|5.6|5.46|5.36|5.61|5.59|5.77|5.69|5.63|5.81|5.8|5.9|5.75||5.8|5.54|5.9|6.28|6.16|6.37|6.33|6.43|6.4|6.5|6.57|6.56|6.74|6.83|6.84|7|6.92|6.76|6.62|6.41|6.55|6.47|6.24|6.36|6.42||||6.2|5.96|5.87|5.34|5.27|5.14|4.98|5.1|5.26|5.13|4.75|5.28|5.87|5.89|5.91|6.13|5.88|||6.2|6.19|6.17|5.97|5.88|5.68|5.93|5.93|6.09|6.18|6.17|6.06|5.98|5.89|5.77|5.77|5.8|5.73|5.65|5.6|5.61|5.49|5.64|5.75|5.78|5.54|6.14|5.91|5.76|5.49|5.38|5.13|5.06|||||||4.87|4.53|4.99|5.35|5.94|6.44|6.62|7.05|7.39|7.76|7.54|7.24|7.03|7.23|7.8|7.88|8|8.15|8.2|8.13|8.16|8.16|8.17|8.16|8.23|8.21|8.19|8.23||8.01|7.97|7.86|7.81|7.86|8|8.05|7.92|8.03|8|8.09|8.1|8.07|8.1|8.02|8.01|8.21|8.25|8.15|8.27|8.22|8.15|8.16|8.23|8.11|8.02|8.06|7.98|8.05|7.94|7.88|7.89|7.94|7.89|7.8|7.69|7.7|7.72|7.7|7.75|7.56|7.46|7.44|7.39|7.35|7.5|7.98|8|7.89|7.62|7.92|7.83|7.78|8.01|7.97|7.91|8.03|7.9|7.91|8.07|||||||8.32|8.2|8.28|8.34|8.45|8.41|8.47|8.43|8.44|8.32|8.35|8.37|8.37|8.42|8.53|8.64|8.7|8.74|8.8|8.59|8.31|8.35|8.38|8.21|7.87|7.8|7.83|7.99|8.02|8.03|8.19|8.14|8.14|8|7.97|8.1|8.09|8.12|8.2|8.35|8.49|8.43|8.37|8.44|8.38
07472|100330|/equities/humanwell|SHANGHAICOMP||17.25|16.75|16.33|16.83|16.6|17.1|15.95|16.55|16.97|17.36|17.17|17.24|17.48|17.4|17.18|17.6|17.6|18.4|18.59|18.88|18.68|18.9|19.05|18.97||19|19.13|19.26|19.48|19.18|19.3|19.31|19.32|19.57|19.91|19.7|19.84|19.86|20.34|20.56|20.28|20.11|20.39|20.51|20.46|20.66|20.94|19.98|20.32|20.44||||20.25|21.19|21.37|20.75|20.35|20.37|19.93|19.61|19.81|19.82|19.3|18.96|18.44|18.33|18.63|19.04|18.8|||19.54|19.25|20.06|19.41|19.35|19.45|19.37|19.62|19.85|20.29|20.16|20.22|20.26|19.87|19.82|20|20.75|20.56|20.18|19.94|20.64|21.37|21.85|21.86|22|21.48|21.99|21.71|21.19|21.43|21.42|21.64|21.91|||||||21.89|21.68|20.58|18.71|18.76|19.68|20.17|21.01|21.3|21.41|22.21|21.15|21.38|20.92|22.52|22.8|22.87|23.6|23.76|23.34|23.28|23.52|23.98|23.66|24.15|25.08|25.52|24.88||24.86|24.25|24.83|24.84|25.65|25.1|25.68|25.58|25.8|25.99|25.75|26.15|26.3|26.37|26.63|26.43|26.48|26.75|26.87|26.22|26.56|26.62|25.28|26.26|24.33|23.81|23.93|23.79|23.7|23.8|23.57|23.19|23.49|23.38|23.82|24.28|24.07|24.47|23.85|23.96|23.28|23.46|23.26|23.39|23.65|22.91|21.48|21.36|22.48|22.62|22.34|22.83|23.02|23.95|23.19|23.4|23.38|23.72|23.44|23.61|||||||24.19|23.92|23.58|23.52|22.81|24.56|24.65|24.76|24.9|24.75|23.91|23.88|24.09|24.39|23.14|22.71|23.07|23.3|23.03|23.19|23.36|23.2|23.18|22.9|22.78|22.33|21.83|22.2|22.19|22.04|22.77|22.68|22.49|22.32|22.08|22.43|22.54|22.43|21.69|21.9|22.43|21.55|22.3|22.61|24.35
07473|953929|/equities/hunan-aihua-group-co-ltd|SHANGHAICOMP||13.48|13.58|13.17|13.15|12.65|13.13|13.27|13.56|13.65|13.83|14.06|13.72|14.03|13.42|13.57|14.3|14.36|14.5|14.81|14.39|14.1|14.03|13.93|13.93||13.58|13.55|14|14.14|14.25|14.37|14.19|14.1|14.1|14.32|14.31|14.73|15.1|14.88|14.99|14.75|14.4|14.43|14.58|14.43|14.89|15.18|14.81|15.32|14.8||||14.85|15.76|15.22|14.94|14.83|14.45|16.04|15.85|16.22|16.01|15.36|16.1|16.52|16.55|16.71|16.96|16.38|||17.34|17.49|17.68|16.86|16.54|15.94|16.7|16.95|17.4|18.07|18.18|18.1|18.28|17.81|17.56|17.98|17.83|17.6|17.49|17.07|17.5|17.53|17.92|17.88|17.33|16.6|17.73|17.2|17.02|16.96|16.56|16.46|16.58|||||||15.86|15.65|15.1|13.9|15|16|16.12|16.92|17.35|18.07|18.33|17.66|17.63|17.5|18.69|18.81|18.94|19.7|19.78|19.84|20.17|19.7|19.85|20.04|20.52|20.97|21.34|21.55||21.52|21.05|20.93|20.86|21.17|21.25|21.51|21.44|21.62|21.55|22.08|22.22|22.21|22.38|22.22|21.76|21.57|21.65|21.72|22.41|22.4|22.54|22.87|22.78|22.58|22.44|22.85|22.38|22.7|23.15|23.05|22.75|22.95|22.72|22.83|22.58|22.56|22.93|23.07|23.26|23.29|22.45|22.75|22.87|22.08|21.33|20.99|20.7|20.77|20.4|20.83|21.54|21.11|21.68|21.69|22.06|21.91|21.75|21.24|21.14|||||||21.26|21|20.83|21.17|21.74|21.11|21.17|21.23|21.68|21.59|21.5|21.85|22.3|22.23|22.23|22.3|22.68|22.28|22.05|21.79|21.97|22|21.9|20.29|20.7|21.2|21.13|21.5|21.3|21.74|21.8|21.48|21.15|21.42|21.66|22.25|22.04|21.85|22.46|22.56|22.66|22.65|22.72|23.3|22.66
07474|994623|/equities/hunan-baili-engineering-sci---tech|SHANGHAICOMP||1.46|1.44|1.37|1.44|1.49|1.57|1.55|1.63|1.55|1.5|1.48|1.5|1.56|1.59|1.64|1.73|1.67|1.75|1.67|1.65|1.74|1.7|1.62|1.54||1.47|1.4|1.47|1.4|1.47|1.55|1.63|1.72|1.81|1.9|2|2.1|2.21|2.33|2.45|2.58|2.72|2.86|3.01|3.17|3.34|3.52|3.71|3.9|4.11|||||4.33|4.25|4.22|4.15|4.05|3.86|4.1|4.27|4.39|4.22|4.69|5.21|5.43|5.47|5.7|5.47|||6.03|6.11|5.92|5.88|5.98|5.84|5.98|5.88|6.08|6.39|6.06|5.96|5.89|5.9|6.08|5.87|5.78|5.57|5.26|5.24|5.41|5.23|5.54|5.75|5.88|5.56|6.18|5.89|5.82|5.48|5.2|4.97|5|||||||4.89|4.56|5.07|5.63|6.26|6.95|7.72|8.1|8.72|8.93|9.2|9.07|9.02|8.56|8.72|7.93|8.09|8.42|8.68|8.62|8.81|8.79|8.97|8.4|8.51|8.87|8.98|8.9||8.89|8.7|8.58|8.47|8.62|8.87|9.03|8.65|8.76|8.54|8.68|8.64|8.44|8.41|8.41|8.3|8.49|8.44|8.11|8.09|7.76|7.87|8.03|8.15|8.14|8.18|8.38|8.37|8.6|8.67|8.65|8.49|8.51|8.49|8.65|8.67|8.55|8.3|8.35|8.25|7.88|7.69|7.73|7.66|7.66|7.61|7.52|7.53|7.32|7.31|7.8|7.84|8.02|8.17|8.22|8.77|9.07|9.07|9.28|9.25|||||||9.15|9.23|9.02|9.05|9.01|8.8|8.87|8.96|9.05|9.17|8.6|8.81|8.97|9.02|9.06|9.05|9.23|9.21|9.33|9.26|9.29|9.33|9.42|9.16|9.49|9.6|9.64|9.64|9.6|9.61|9.94|9.88|10.12|10.36|10.27|10.09|10.07|10.33|10.78|11.16|11.13|11.19|11.1|11.39|11.61
07475|100997|/equities/hunan-chendian|SHANGHAICOMP||5.57|5.55|5.32|5.44|5.24|5.38|5.38|5.54|5.61|5.58|5.48|5.35|5.43|5.3|5.47|5.48|5.55|5.74|5.91|5.83|5.99|6.05|6.11|6.04||5.78|5.79|5.96|6.5|5.99|6.65|7.25|8.06|7.33|6.66|6.05|5.5|5.7|5.68|5.79|5.69|5.62|5.64|5.88|5.96|5.8|5.58|5.5|5.49|5.48||||5.32|5.34|5.2|5.14|5.03|4.9|4.87|4.91|4.95|5.09|4.74|5.24|5.54|5.65|5.59|5.64|5.72|||5.55|5.58|5.51|5.45|5.34|5.31|5.5|5.67|5.42|5.55|5.56|5.48|5.47|5.4|5.3|5.27|5.29|5.27|5.16|5.14|5.06|4.88|5.02|5.07|5.05|4.93|5.3|5.18|5.15|5.03|4.95|4.83|4.84|||||||4.63|4.3|4.73|4.76|5.29|5.48|5.71|6.03|6.18|6.35|6.09|5.82|5.69|5.81|6.17|6.29|6.5|6.58|6.66|6.63|6.61|6.59|6.65|6.6|6.69|6.76|6.75|6.7||6.5|6.51|6.39|6.31|6.33|6.42|6.5|6.51|6.48|6.6|6.76|6.76|6.65|6.58|6.54|6.46|6.64|6.64|6.57|6.66|6.63|6.63|6.6|6.68|6.63|6.61|6.67|6.6|6.62|6.61|6.57|6.58|6.62|6.61|6.65|6.59|6.57|6.58|6.62|6.57|6.54|6.51|6.51|6.46|6.44|6.51|6.42|6.37|6.26|6.1|6.23|6.27|6.25|6.42|6.43|6.43|6.51|6.48|6.53|6.56|||||||6.64|6.58|6.58|6.6|6.67|6.64|6.68|6.72|6.75|6.7|6.7|6.7|6.72|6.71|6.67|6.64|6.75|6.8|6.76|6.65|6.62|6.69|6.8|6.75|6.6|6.61|6.74|6.79|6.9|6.84|6.9|6.84|6.92|6.93|6.91|6.97|6.93|7.07|7.17|7.31|7.41|7.41|7.42|7.32|7.26
07476|100646|/equities/copote-tech|SHANGHAICOMP||12.4|12.71|12.46|12.98|13.51|14.65|13.32|12.11|12.35|11.98|12|11.98|12.14|11.62|11.74|12.12|12.3|12.77|12.41|11.86|12.09|11.99|12.11|12||11.71|11.44|12.31|12.46|12.71|13.08|12.8|12.91|12.89|13.07|13.03|13.25|13.72|13.7|13.78|13.72|13.46|13.41|14.09|13.19|13.7|14.02|13.86|14.16|14.09||||14.09|14.2|13.95|13.6|13.49|12.99|12.6|12.81|13.07|13.16|12.05|13.2|14|14.07|13.92|14.36|14.38|||15.01|15.66|15.8|15.26|15.25|14.57|15.4|15.68|16.41|16.63|16.58|16.41|16|15.32|15.11|15.51|15.35|15.05|14.77|14.58|14.9|14.61|15.04|15.18|14.78|14.27|15.86|14.93|14.96|14.01|13.32|13.17|12.7|||||||12.13|11.23|12.04|12.75|14.17|14.79|15.42|15.47|16|15.81|15.83|14.98|13.98|14|14.85|15.17|15.34|15.68|15.87|16|16.31|15.78|16.21|16.14|16.52|17|17.2|17.28||17.32|16.64|16.61|16.33|17.41|18.71|20.62|21.17|20.83|21.34|19.4|20.14|19.15|19.99|20.11|19.64|18.62|18.35|18.07|18.35|17.65|17.21|17.78|18.05|18.08|17.89|19.2|18.99|20.58|20.42|18.56|18.35|19.21|17.46|17.03|16.87|17.02|16.56|16.56|16.83|16.78|16.49|16.16|16.43|16.23|15.95|16.28|16.49|16.6|16.02|15.54|15.99|16.83|16.13|14.66|14.92|15.18|15.42|15.37|15.28|||||||15.69|14.26|14.32|14.24|14.52|14.11|14.18|14.19|14.5|14.46|14.84|15.11|15.56|15.77|15.63|15.56|15.37|15.21|15.22|14.95|15.24|15.25|14.92|14.13|14.38|15.33|15.89|16.55|15.73|15.75|15.98|15.7|16.27|16.83|16.12|16.45|16.26|16.1|16.3|16.09|15.66|15.78|15.72|15.69|15.48
07477|100634|/equities/corun-new-ener|SHANGHAICOMP||3.7|3.72|3.53|3.61|3.58|3.7|3.66|3.77|3.74|3.78|3.77|3.76|3.86|3.75|3.76|3.87|3.98|4.12|4.19|4.12|4.08|4.05|4.08|4.03||4.02|3.99|4.17|4.26|4.25|4.4|4.41|4.52|4.52|4.72|4.84|4.67|4.55|4.57|4.61|4.61|4.47|4.43|4.54|4.58|4.78|4.72|4.29|4.41|4.43||||4.37|4.37|3.97|3.83|3.81|3.73|3.76|3.8|3.95|3.91|3.55|3.94|4.19|4.31|4.37|4.49|4.32|||4.48|4.47|4.35|4.17|4.12|4.01|4.25|4.21|4.36|4.44|4.49|4.45|4.41|4.33|4.26|4.3|4.32|4.3|4.12|4.15|4.21|4.15|4.24|4.28|4.2|4|4.19|4.12|4.01|3.93|3.89|3.76|3.81|||||||3.8|3.6|3.29|3.17|3.52|3.71|3.8|4.1|4.28|4.46|4.48|4.37|4.38|4.26|4.56|4.74|4.67|4.79|4.79|4.83|4.8|4.64|4.61|4.59|4.71|4.76|4.83|4.86||4.92|4.9|4.59|4.63|4.66|4.73|4.69|4.61|4.66|4.67|4.78|4.82|4.79|4.84|4.88|4.83|4.89|4.94|4.84|4.87|4.95|5.03|5.13|5.22|5.13|5.27|5.41|5.4|5.55|5.59|5.55|5.43|5.57|5.46|5.44|5.39|5.42|5.43|5.48|5.51|5.33|5.21|5.29|5.29|5.36|5.41|5.31|5.24|5.21|5.1|5.32|5.2|5.29|5.44|5.5|5.68|5.79|5.58|5.5|5.47|||||||5.53|5.47|5.37|5.41|5.57|5.4|5.42|5.56|5.69|5.6|5.52|5.61|5.74|5.68|5.55|5.64|5.86|5.81|5.9|5.74|5.76|5.84|5.86|5.76|5.69|5.77|5.83|5.94|5.93|6.05|6.19|6.09|6.12|6.21|6.29|6.53|6.48|6.53|6.69|6.75|6.69|6.7|6.74|6.84|6.69
07478|942836|/equities/fangsheng-phara|SHANGHAICOMP||10.66|10.63|10.34|10.54|10.58|11|10.24|10.32|10.38|10.55|10.27|10.31|10.51|10.12|10.2|10.46|10.34|10.82|10.93|10.85|10.88|10.94|11.2|11.19||11.14|10.85|11.27|11.63|11.63|11.84|11.82|11.76|11.85|12|11.94|11.81|11.8|12.32|12.42|12.03|12.12|12.36|12.88|12.35|12.45|12.82|12.03|12.23|12.28||||11.82|11.58|11.49|11.52|11.49|11.39|11.27|10.91|10.45|10.58|10.13|10.41|10.68|10.81|11.02|11.15|10.83|||10.96|10.82|11.17|11.25|10.87|10.89|11.2|10.92|11.07|11.29|11.44|11.52|11.87|11.27|11.26|11.23|11.51|10.9|10.46|10.09|10.17|10.44|10.84|10|9.53|9.33|9.77|9.45|9.46|9.44|9.39|9.56|9.32|||||||9.04|8.47|8.21|7.46|8.07|8.64|8.55|9.26|9.84|10|9.88|9.58|9.56|9.83|10.59|10.73|10.98|11.18|11.15|10.94|10.99|10.92|10.94|10.86|11.18|11.47|11.38|11.45||10.96|10.42|10.29|10.62|10.8|10.78|10.83|10.67|10.92|11.35|10.81|11.04|11.18|11.28|11|10.85|11.23|11.15|11.26|11.62|11.61|11.12|11.02|11.21|11.26|11.62|11.37|11.18|11.3|11.66|11.51|10.96|11.06|11.18|11.34|11.54|11.39|11.64|11.43|11.34|10.99|10.93|11.05|10.99|10.77|10.48|9.53|10.11|10.06|9.75|9.88|10.11|10.16|10.42|10.57|10.78|10.98|10.33|10.29|10.76|||||||11.04|10.41|9.68|9.63|9.32|9.15|9.2|9.3|9.41|9.4|9.28|9.32|9.61|9.41|9|9|9.18|9.24|9.27|9.27|9.32|9.25|9.24|8.96|8.73|8.94|8.85|8.96|9|8.91|9.37|9.29|9.45|9.59|9.43|9.37|9.37|9.53|9.14|9.35|9.44|9.32|9.59|9.94|10.19
07479|100844|/equities/hunan-haili|SHANGHAICOMP||4.49|4.51|4.35|4.47|4.51|4.6|4.53|4.69|4.7|4.67|4.62|4.62|4.65|4.55|4.68|4.82|4.79|4.83|4.78|4.72|4.77|4.76|4.82|4.78||4.86|4.68|4.88|5.05|5.05|5.29|5.3|5.26|5.22|5.31|5.28|5.32|5.46|5.48|5.65|5.62|5.66|5.67|5.7|5.68|5.84|5.9|5.89|5.92|5.89||||5.67|5.87|5.76|5.75|5.67|5.6|5.62|5.72|5.7|5.77|5.41|5.88|6.11|6.16|6.05|6.18|5.99|||6.12|6.05|6.08|5.89|5.82|5.74|5.87|5.85|6|6.06|6.01|5.96|5.93|5.87|5.76|5.78|5.8|5.77|5.67|5.6|5.63|5.61|5.69|5.74|5.72|5.59|5.82|5.72|5.69|5.53|5.49|5.45|5.52|||||||5.26|4.86|4.93|4.75|5.22|5.5|5.65|5.88|6|6.2|6.17|5.89|5.77|5.85|6.28|6.38|6.51|6.65|6.67|6.71|6.65|6.63|6.61|6.52|6.6|6.69|6.69|6.68||6.57|6.51|6.26|6.24|6.31|6.34|6.47|6.35|6.45|6.54|6.72|6.64|6.51|6.48|6.36|6.28|6.46|6.52|6.41|6.57|6.54|6.5|6.6|6.66|6.62|6.7|6.7|6.6|6.6|6.59|6.56|6.53|6.59|6.55|6.58|6.53|6.51|6.55|6.56|6.58|6.48|6.42|6.51|6.45|6.46|6.39|6.28|6.28|6.23|6|6.21|6.2|6.25|6.45|6.53|6.55|6.67|6.58|6.55|6.57|||||||6.66|6.64|6.54|6.68|6.74|6.63|6.67|6.71|6.76|6.74|6.75|6.82|6.89|6.91|6.86|6.88|7.04|6.88|6.97|6.75|6.75|6.89|6.93|6.87|6.77|6.85|6.82|6.91|6.9|7.06|7.14|7.28|7.37|7.32|7.42|7.5|7.47|7.56|7.53|7.66|7.66|7.8|7.87|7.94|7.75
07480|1162046|/equities/hunan-heshun-petroleum|SHANGHAICOMP||12.3|12.34|11.69|11.86|11.83|12.32|12.4|13|13.14|12.91|12.96|12.91|13.16|12.86|12.7|13.1|13.27|13.63|13.56|13.38|13.5|13.52|13.79|13.48||13.49|14.14|13.34|13.62|13.87|14.24|14.23|14.44|14.28|14.36|14.6|14.97|15.35|15.76|16.37|15.43|15.38|15.22|15.34|15.07|16.27|16.65|16.6|17|16.96||||16.62|16.82|16.77|17.05|17.4|16.86|15.33|16.96|15.42|15.68|14.57|15.88|17.29|16.92|16.83|17.23|17.57|||18.08|18.09|17.49|17.26|16.49|16.19|16.9|17.31|18.07|18.84|19.13|19.06|19.11|18.72|18.4|18.36|18.28|18.09|18.02|18.08|18.08|17.63|18.17|18.5|18.34|18.1|19.54|19.03|18.53|17.92|16.9|16.62|15.7|||||||15.22|13.92|15.47|16.56|18.4|19.44|19.85|20.53|21|22.01|22.28|21.4|21.49|21.24|22.67|22.88|23.32|23.6|23.82|23.71|23.89|24.02|24.59|24.7|25.15|25.83|25.87|26.41||25.86|25.95|26.71|26.25|26.78|27.11|27.22|27.4|27.16|27.5|28|28.2|29.32|30.46|28.93|26.3|26.81|29.69|30.81|32.3|35.89|33.81|32.34|35|35.95|33.79|33.1|33.26|31.04|30.7|29.38|28.77|29.2|28.93|28.35|28.16|28.3|28.67|29.72|27.65|27.69|28.82|26.91|25.57|26.53|25.82|26.14|25.12|24.79|25.65|28.5|28.99|26.83|24.39|22.17|20.15|20.11|20.14|20.39|18.96|||||||19.96|19.42|19.55|19.82|19.56|19.63|19.82|19.71|19.87|19.59|19.38|19.48|19.66|19.87|20|20.26|20.4|20.17|20.22|19.56|19.72|19.85|20.07|20.02|19.3|19.45|19.55|19.8|19.68|19.82|20.12|19.81|20.1|20.24|20.69|20.85|20.3|19.79|19.87|19.91|20|20.08|20.17|20.12|20.18
07481|100392|/equities/huasheng|SHANGHAICOMP||2.98|2.98|2.84|2.91|2.95|3.08|3.05|3.18|3.16|3.1|3.11|3.11|3.18|3.06|3.02|3.14|3.16|3.25|3.28|3.21|3.25|3.25|3.33|3.22||3.27|3.11|3.35|3.46|3.56|3.71|3.65|3.72|3.77|3.82|3.79|3.78|3.91|3.91|3.98|4|3.97|3.92|3.89|3.78|3.9|3.97|3.93|4.02|4.02||||3.92|4|3.9|3.88|3.87|3.73|3.69|3.77|3.85|3.87|3.59|3.99|4.31|4.25|4.27|4.52|4.42|||4.75|5.27|4.99|4.78|4.84|4.53|4.46|4.42|4.52|4.49|4.43|4.3|4.32|4.22|4.14|4.16|4.19|4.11|4.05|3.98|3.97|3.84|3.98|4.04|4.02|3.88|4.26|4.17|4.12|3.94|3.85|3.72|3.66|||||||3.54|3.31|3.58|3.69|4.1|4.35|4.48|4.41|4.76|5.16|5.55|5.89|6.5|7.22|6.56|5.96|5.42|4.93|4.94|4.94|5.01|4.98|5.01|4.96|5.02|5.12|5.01|5.04||4.92|4.76|4.8|4.79|4.87|5.1|5.26|5.14|5.25|5.45|5.45|5.23|5.18|5.21|5.12|4.95|5.22|5.2|4.98|4.96|4.89|4.87|4.85|4.91|4.87|4.89|4.92|4.9|4.86|4.87|4.85|4.82|4.81|4.84|4.9|4.78|4.71|4.8|4.85|4.85|4.64|4.7|4.71|4.66|4.64|4.62|4.55|4.54|4.49|4.26|4.35|4.36|4.37|4.51|4.44|4.39|4.5|4.42|4.48|4.52|||||||4.65|4.54|4.55|4.61|4.68|4.59|4.62|4.61|4.69|4.59|4.57|4.6|4.6|4.67|4.67|4.64|4.67|4.67|4.72|4.54|4.5|4.48|4.54|4.38|4.29|4.31|4.39|4.6|4.86|4.84|5.1|5.13|4.66|4.59|4.5|4.58|4.56|4.62|4.63|4.7|4.72|4.77|4.76|4.81|4.72
07482|101001|/equities/new-wellful|SHANGHAICOMP||6.32|6.52|6.58|6.62|6.86|7.03|6.93|7.23|7.38|7.49|7.07|7.24|7.56|7.73|8.08|8.53|8.46|8.48|8.66|8.69|8.65|8.7|9.17|9.2||8.95|8.96|9.31|9.65|9.72|9.44|9.41|9.74|9.68|10.11|9.95|9.34|9.67|9.62|9.24|8.8|8.72|8.69|9.02|8.95|9.04|9.12|9.16|8.72|8.86||||8.79|8.88|8.77|8.68|8.61|8.73|8.76|8.3|8.35|8.48|8.23|9.14|9.1|9.41|9.75|10.02|10|||9.89|9.58|9.9|9.5|9.2|9.16|9.63|9.5|9.86|10.35|9.81|9.93|9.39|9.1|8.97|8.96|9.25|9.19|9.16|9.52|9.44|9.49|9.28|9.29|9.6|9.55|10.18|9.81|9.66|9.59|9.49|9.55|9.18|||||||9.25|8.91|8.83|9|9.79|9.69|9.86|10.1|10.42|10.63|10.32|9.99|10.02|9.9|10.81|11.17|10.95|11.2|10.98|11.17|10.92|10.36|10|9.83|10.05|10.33|10.57|10.38||10.45|10.82|11.41|11.19|11.28|11.6|11.59|11.61|11.8|11.94|11.99|11.89|11.91|12.27|12.45|12.36|12.55|12.4|11.84|11.65|10.59|10.82|10.75|10.96|11.11|11.16|11.03|11.16|10.52|10.82|9.84|9.89|9.84|9.96|9.92|9.82|9.74|9.97|9.95|9.67|9.83|9.79|10.16|10.09|10.3|9.7|9.56|9.51|9.26|9.05|8.71|8.75|9|9.18|9.1|9|9.03|8.84|8.92|8.63|||||||8.72|8.86|8.99|9|9.12|9.08|9.1|8.93|8.93|8.91|8.84|9.06|9.25|8.97|8.95|9|8.85|8.83|8.81|8.68|8.71|8.71|8.82|8.77|8.81|8.52|8.44|8.6|8.46|8.53|8.89|8.85|8.9|9.05|8.95|9.29|9.25|9.76|10.05|9.96|10.02|9.97|10.07|10.34|9.84
07483|994557|/equities/hunan-oil-pump-co-ltd|SHANGHAICOMP||16.45|16.76|16.67|16.29|16.01|16.11|16.01|16.55|17.5|16.24|15.99|15.98|16.47|16.09|15.95|16.67|16.76|17.38|17.68|17.28|16.51|16.51|16.59|16.53||16.44|16.18|17.03|17.59|17.64|18.36|19.5|18.9|17.18|17.83|17.16|17.15|17.27|17.14|17.43|17.14|16.99|16.88|17.08|16.89|17.6|18.05|17.77|17.89|17.96||||17.27|18.05|18.17|17.19|17.38|16.57|16.47|16.6|16.77|16.93|15.8|16.82|16.68|16.8|17.1|17.12|17.45|||17.44|18.05|17.62|17.85|17.94|16.8|17.32|17.1|18.2|17.68|16.95|16.75|16.96|16.86|16.22|16.88|15.77|15.9|15.75|14.92|15.01|14.88|15.07|15.21|14.77|14.15|15.34|14.84|14.34|13.92|13.75|13.39|13.66|||||||13|11.82|11.98|11.61|12.9|13.85|13.87|14.7|14.98|15.45|15.64|15.11|14.84|14.92|15.96|16.2|16.43|16.77|16.67|17|17.07|16.5|16.69|16.5|16.83|17.25|17.3|17.62||17.54|17.31|17.09|16.87|17.35|17.39|17.63|17.59|17.64|17.7|17.85|17.92|18.13|18|18|17.66|18.02|18.25|18.22|18.8|18.99|18.98|19.66|20.12|19.55|19.25|19.35|17.8|18.08|18.5|17.93|17.6|17.72|17.52|17.61|17.2|17.31|17.65|17.89|17.62|17.25|17.2|17.16|16.96|16.87|17.02|17.03|16.64|16.15|15.77|16.3|16.37|16.73|16.79|17.08|17.24|17.27|17.06|17.05|17.14|||||||16.73|16.41|16.62|16.73|16.57|16.25|16.75|16.86|16.96|16.17|16.26|16.85|17.34|17.02|16.72|17|17.13|16.89|17.03|16.92|16.72|16.83|16.74|15.82|15.74|16.3|16.3|16.42|16.44|16.26|16.51|15.86|16.2|16.17|16.27|16.65|16.68|17.01|16.91|17|17|17.15|17.07|17.36|17.67
07484|100715|/equities/hundsun-tech|SHANGHAICOMP||16.72|16.84|16.34|16.54|16.37|16.79|16.6|17.15|17.33|17.46|17.66|17.92|18.12|17.39|17.65|18.22|18.14|19.03|19.37|19.21|19.51|19.19|19.38|19.38||19.39|19.39|19.88|19.83|19.65|20.07|20.03|20.06|20.11|20.3|20.25|20.9|21.41|21.3|21.71|21.26|20.91|20.56|20.93|20.83|21.09|21.25|20.79|21.28|21.21||||20.61|22.25|21.51|20.45|20.78|20.55|20.57|20.31|20.99|21.03|20.46|21.02|20.52|20.87|20.86|21.52|21.37|||22.23|22.92|23.27|22.56|22.74|22.08|23.43|23.93|24.87|25.43|24.96|24.64|24.98|24.08|24.11|24.44|24.5|24.25|24.02|23.25|24.11|24.33|24.79|25.23|24.42|23.3|24.38|23.27|23.26|23.17|22.64|22.07|22.27|||||||21.75|20.9|20.64|19.3|20.05|21.03|21.04|21.97|22.71|24.29|24.68|24.5|23.9|23.2|24.16|24.51|23.9|24.67|24.6|24.79|25.02|24.69|24.99|25.02|25.84|25.98|27.24|28.18||28.76|28.57|27.03|27|27.45|27.67|28|27.41|28.66|28.49|28.77|29.17|29.34|29.72|30.21|29.46|29.14|29.14|29.39|30.58|30.76|30.03|30.35|30.84|30.8|31.13|31.84|31.96|32.45|32.76|32.5|33.15|33.5|33.8|33.42|32.6|32.63|32.76|32.64|32.55|31.3|30.3|30.8|31.12|31.68|31.13|30.56|30.86|30.7|29.8|29.92|30.51|30.93|31.49|31.11|31.81|32.36|32.43|31.82|31.93|||||||32.45|32.48|32.61|32.43|32.82|32.15|32.06|32.04|32.68|32.1|32.24|32.89|33.61|34.18|33.98|34.23|35.13|35.44|36.23|36.17|36|35.98|35.68|35.47|34.16|35.31|35.11|36.71|36.79|37.23|38|38.21|38.93|39.05|39.42|40.87|40.52|40.85|41.4|41.54|41.38|40.91|40.82|41.12|39.89
07485|100582|/equities/zj-haiyue|SHANGHAICOMP||2.6|2.5|2.38|2.43|2.48|2.57|2.45|2.48|2.37|2.29|2.41|2.53|2.47|2.42|2.45|2.58|2.58|2.67|2.61|2.49|2.49|2.52|2.44|2.32||2.21|2.16|2.26|2.28|2.4|2.53|2.45|2.58|2.71|2.85|2.97|2.83|2.9|2.84|2.95|3.09|3.13|3.12|3.07|2.93|3.08|3.24|3.24|3.26|3.28||||3.3|3.34|3.3|3.47|3.65|3.84||4.04|4.25|4.47|4.7|4.95|5.21|5.21|5.48|5.5|5.73|||6.03|6.01|5.93|5.84|5.67|5.5|5.52|5.64|5.94|5.87|5.84|5.92|5.76|5.7|5.58|5.54|5.52|5.53|5.34|5.31|5.31|5.24|5.11|4.87|4.9|4.85|5.11|5.04|5.09|4.97|4.95|4.91|4.8|||||||4.73|4.51|4.62|4.86|5.12|5.39|5.67|5.97|6.1|6.2|6.26|6.16|6.12|5.97|6.2|6.27|6.3|6.38|6.45|6.34|6.18|6.18|6.13|6.06|6.09|6.26|6.26|6.35||6.19|6.01|5.96|5.7|5.85|6.16|6.23|6.04|6.15|6.07|6.01|5.88|5.83|5.84|5.74|5.72|5.8|5.8|5.77|5.94|5.87|5.77|5.8|5.88|5.89|5.92|5.98|5.97|5.92|5.87|5.87|5.88|5.98|6|5.95|5.94|5.8|5.87|5.75|5.75|5.65|5.67|5.55|5.46|5.49|5.37|5.33|5.32|5.31|5.17|5.41|5.39|5.48|5.56|5.53|5.47|5.44|5.44|5.48|5.48|||||||5.48|5.46|5.39|5.42|5.52|5.54|5.65|5.47|5.37|5.35|5.28|5.27|5.3|5.31|5.27|5.25|5.32|5.31|5.36|5.27|5.24|5.29|5.32|5.26|5.26|5.28|5.28|5.36|5.42|5.43|5.37|5.4|5.42|5.46|5.39|5.46|5.37|5.38|5.41|5.42|5.46|5.45|5.36|5.32|5.31
07486|1031226|/equities/hylink-digital-solution|SHANGHAICOMP||8.15|8.18|8.05|8.57|8.42|8.71|8.48|8.9|9.14|9.37|9.27|9.97|9.06|8.24|8.05|8.45|8.41|9.26|8.42|7.65|7.83|7.89|7.98|7.68||7.61|7.38|7.78|7.9|8.12|8.36|8.28|8.33|8.33|8.53|8.56|8.8|9.02|8.96|8.94|9.01|8.99|8.89|9.12|8.91|9.37|9.7|9.34|9.62|9.34||||9.35|9.37|9.01|8.76|8.78|8.58|8.29|8.47|8.66|8.81|8.01|8.9|9.67|9.99|9.56|9.84|9.72|||9.96|10.36|10.59|10.2|10.55|10.23|11.04|12.27|12.89|11.72|11.65|11.16|11.27|10.86|11.1|12.33|11.91|12|12.28|12.31|11.93|11.82|12.54|12.56|13.95|15.35|13.95|12.68|11.53|10.48|9.53|8.66|7.87|||||||7.15|6.92|7.69|8.54|9.49|10.19|10.61|10.99|9.99|10.51|10.6|9.86|9.75|9.81|10.59|10.46|10.5|10.8|10.98|10.92|11.17|10.85|11.22|11.32|11.22|11.54|11.65|11.77||12.08|11.59|11.87|13.19|14.66|14.42|15.45|16.06|14.6|14.55|13.23|12.98|13.26|13.56|14.24|14.44|13.13|12.94|12.41|12.71|12.6|12.11|12.14|12.33|12.5|12.24|12.4|12.6|12.47|12.37|12.28|12.13|11.9|11.96|11.95|11.83|12.01|12.2|12.06|11.93|11.64|11.67|11.54|11.5|11.31|10.94|10.93|11.02|10.86|10.37|10.76|10.99|11.02|11.4|11.33|11.43|11.5|11.6|11.5|11.35|||||||11.72|11.59|11.58|11.61|11.84|11.5|11.67|11.74|11.99|11.79|11.72|11.9|12.26|12.53|12.25|12.44|12.61|12.72|12.91|12.81|12.83|12.86|12.71|12.18|12.13|12.74|12.61|12.3|12.14|12.21|12.53|12.76|12.71|12.87|12.71|12.91|12.8|13.03|13.1|13.02|12.77|12.74|12.85|12.92|12.65
07487|1056000|/equities/ikd-a|SHANGHAICOMP||14.4|14.24|14.11|13.82|13.44|13.78|13.79|13.99|14.22|14.74|14.79|14.89|15.47|15.51|15.35|15.99|15.89|16.21|16.99|16.83|16.66|16.98|16.86|16.71||16.93|17.5|17.5|17.03|17.11|17.37|17.32|17.38|17.2|17.44|17.59|17.78|18.22|18.24|18.5|18.5|18.27|18.77|19.02|19.14|19.12|19.17|18.9|19.16|19.48||||19.26|19.78|18.69|18.23|18.75|17.96|17.85|18.07|18.74|18.35|18.35|18.48|18.79|18.78|18.89|19.08|18.85|||18.85|19.3|19.47|19.33|19.05|19.09|19.5|19.24|19.31|19.69|19.45|19.8|19.88|20.45|19.83|20.52|20.61|20.73|19.84|20.09|20.51|20.31|20.4|20.65|20.61|20.13|21.24|21.13|20.4|19.88|19.89|19.85|20.3|||||||21.01|20.65|19.78|18.43|18.47|19.23|18.6|18.74|18.92|19.23|19.9|19.36|18.4|18.05|18.86|19.38|19.43|20.22|19.93|20.33|20.03|19.98|19.99|19.9|20.59|21.31|21.5|21.65||21.94|21.62|21.1|20.54|20.9|20.61|20.86|20.3|21.49|21.7|21.61|22.08|22.05|22.24|22.18|21.56|22.07|22.34|22.47|22.72|22.87|23.08|23.5|23.3|22.79|22.69|22.93|22.13|22.66|22.82|22.78|22.13|22.41|20.98|21.09|21.3|21.4|21.5|22.07|22.14|21.87|21.36|21.8|21.27|21.91|22.42|23.03|22.3|21.86|21.3|22.13|22.41|23.48|23.54|23.92|24.02|24.3|24.26|24.79|25.26|||||||24.49|24.01|23.88|23.8|23.9|23.76|24.17|24.22|24.17|23.73|23.6|24.22|24.72|24.54|23.98|24.25|24.93|24.45|24.69|24.76|24.75|24|23.87|22.16|21.58|22|21.71|22.24|22.17|22.2|22.7|21.55|22.13|22.65|22.71|23|23.44|23.38|23.07|23.09|22.79|23.3|22.98|23.22|23.32
07488|101082|/equities/industrial-sec|SHANGHAICOMP||4.99|4.99|4.9|4.91|4.86|5.01|4.99|5.06|5.04|5.04|5.06|5.12|5.16|5.14|5.24|5.25|5.21|5.26|5.29|5.25|5.27|5.18|5.2|5.21||5.21|5.22|5.32|5.35|5.34|5.36|5.36|5.36|5.37|5.42|5.4|5.47|5.57|5.56|5.6|5.57|5.51|5.53|5.66|5.62|5.6|5.56|5.53|5.58|5.59||||5.59|5.75|5.72|5.44|5.47|5.47|5.47|5.47|5.49|5.44|5.37|5.44|5.32|5.4|5.39|5.5|5.44|||5.52|5.55|5.55|5.44|5.43|5.41|5.52|5.51|5.65|5.75|5.75|5.75|5.84|5.73|5.69|5.75|5.8|5.8|5.73|5.76|5.77|5.79|5.82|5.85|5.81|5.71|5.78|5.71|5.77|5.75|5.7|5.64|5.6|||||||5.64|5.58|5.47|5.2|5.29|5.43|5.45|5.53|5.6|5.63|5.65|5.59|5.4|5.3|5.46|5.5|5.4|5.46|5.4|5.48|5.57|5.53|5.55|5.63|5.72|5.77|5.82|5.81||5.87|5.86|5.74|5.67|5.75|5.78|5.78|5.76|5.9|5.93|5.96|5.97|5.99|6.06|6.06|5.97|6|5.98|6|6.09|6.1|6.08|6.09|6.19|6.2|6.26|6.32|6.29|6.36|6.34|6.37|6.38|6.43|6.4|6.37|6.4|6.41|6.47|6.55|6.48|6.23|6.17|6.2|6.24|6.28|6.5|6.49|6.47|6.45|6.29|6.4|6.38|6.42|6.46|6.4|6.42|6.48|6.37|6.43|6.36|||||||6.42|6.45|6.44|6.41|6.54|6.4|6.44|6.45|6.4|6.38|6.42|6.38|6.45|6.51|6.39|6.35|6.39|6.39|6.45|6.43|6.41|6.51|6.65|6.76|6.61|6.73|6.65|6.82|6.73|6.96|7.05|7.13|7.19|6.93|7|7.27|7.13|7.2|7.22|7.21|7.15|6.95|6.92|6.97|6.9
07489|100742|/equities/inesa-electron|SHANGHAICOMP||10.61|10.81|10.62|10.68|10.46|10.73|10.65|10.84|11.2|11|11.04|10.95|11.2|10.54|10.72|11.21|11.1|11.46|11.65|11.45|11.49|11.33|11.38|11.11||10.98|10.86|11.27|11.37|11.43|11.55|11.4|11.57|11.6|11.77|11.63|11.9|12.16|12.26|12.35|12.16|12.04|11.98|12.09|11.94|12.41|12.69|12.65|13.18|13.19||||13.32|13.31|12.61|11.9|12.03|11.34|11.4|11.69|11.94|12.06|11.3|12.21|12.47|12.62|12.29|12.11|12.26|||12.19|12.85|13.48|12.9|13.29|12.76|13.92|14.86|15.08|13.71|13.34|13.07|13.19|12.54|12.6|12.92|13.15|12.46|12.6|12.75|12.16|12.05|12.27|12.4|12|11.61|12.5|11.56|12.05|10.95|9.95|10.09|9.9|||||||9.3|9|8.65|8.15|9.05|9.49|9.68|10.75|10.88|11.53|11.28|10.25|9.77|9.62|10|10.19|10.14|10.41|10.46|10.6|10.73|10.42|10.8|10.81|11.01|11.34|11.3|11.46||11.57|11.28|11.19|10.97|11.2|11.52|11.87|11.7|12.46|12.56|12.66|12.81|12.86|13.04|13.05|12.96|12.79|12.43|12.61|13.03|12.73|12.5|12.66|12.78|13.2|12.97|13.16|13.24|13.15|13.5|13.22|13.43|13.31|13.48|13.24|12.7|13.17|13.08|13.1|12.61|12.22|12.09|12.4|12.56|12.97|12.6|12.8|12.88|12.38|12.47|12.38|12.65|12.88|14.31|14.75|14.39|14.85|14.82|15.46|15.44|||||||14.9|14.94|14.02|13.5|13.88|13.35|13.46|13.37|13.65|13.6|13.73|13.91|14.37|15|13.8|14.41|14.72|14.92|15.75|15.74|15.73|16.39|15.81|14.79|14.4|15.3|16.72|17.08|15.53|15.39|16.12|14.65|13.72|13.94|13.05|13.4|13|13.9|13.92|13.45|12.85|12.97|12.95|13.23|13.1
07490|101759|/equities/inesa-electron-b|SHANGHAICOMP||0.49|0.496|0.488|0.49|0.475|0.484|0.477|0.478|0.485|0.479|0.472|0.475|0.48|0.455|0.461|0.479|0.47|0.479|0.486|0.475|0.476|0.471|0.472|0.454||0.451|0.438|0.48|0.482|0.494|0.519|0.522|0.527|0.528|0.536|0.531|0.536|0.547|0.553|0.554|0.546|0.541|0.541|0.546|0.539|0.548|0.566|0.559|0.568|0.575||||0.576|0.576|0.558|0.537|0.54|0.519|0.524|0.544|0.558|0.561|0.541|0.559|0.563|0.566|0.561|0.567|0.576|||0.578|0.588|0.599|0.582|0.584|0.571|0.588|0.603|0.635|0.598|0.595|0.589|0.593|0.573|0.568|0.579|0.578|0.568|0.571|0.572|0.565|0.561|0.577|0.582|0.573|0.553|0.568|0.549|0.567|0.543|0.517|0.518|0.518|||||||0.507|0.503|0.499|0.471|0.496|0.499|0.498|0.507|0.505|0.521|0.527|0.498|0.478|0.47|0.483|0.491|0.483|0.49|0.495|0.499|0.505|0.487|0.488|0.487|0.496|0.496|0.504|0.515||0.519|0.507|0.498|0.482|0.49|0.496|0.5|0.495|0.516|0.514|0.522|0.534|0.535|0.549|0.549|0.554|0.553|0.551|0.548|0.555|0.549|0.535|0.546|0.555|0.558|0.555|0.565|0.57|0.57|0.575|0.569|0.575|0.573|0.578|0.575|0.557|0.565|0.564|0.569|0.552|0.532|0.519|0.537|0.54|0.554|0.54|0.543|0.537|0.518|0.507|0.519|0.536|0.535|0.578|0.583|0.578|0.589|0.585|0.595|0.597|||||||0.593|0.593|0.58|0.571|0.579|0.561|0.567|0.565|0.599|0.594|0.6|0.6|0.609|0.613|0.593|0.618|0.622|0.619|0.632|0.62|0.628|0.635|0.629|0.606|0.595|0.606|0.64|0.646|0.622|0.62|0.631|0.609|0.602|0.61|0.595|0.602|0.591|0.611|0.62|0.612|0.605|0.608|0.606|0.611|0.598
07491|953922|/equities/inly-media-co-ltd|SHANGHAICOMP||12.22|12.39|12.06|12.23|12.02|12.42|12.07|12.48|12.76|12.83|12.72|12.9|13.07|11.88|11.79|12.39|12.38|12.93|13.16|13.12|13.35|13.43|13.82|13.05||13.14|12.94|14.09|15.65|15.91|15.5|15.1|13.73|13.74|14.08|13.94|14.2|14.74|14.56|14.62|14.69|14.78|14.51|14.7|14.31|14.74|15.14|15.12|15.92|15.82||||15.88|15.8|15.36|14.87|14.96|14.59|14.16|14.64|14.82|14.39|13.08|14.53|15.48|16.13|15.13|15.93|15.89|||16.45|17.67|19.4|19.44|20.19|19.53|18.98|19.88|21.55|20.33|20.7|18.82|19.56|17.78|17.64|18.16|17.05|17.04|16.9|16.44|17.68|18.16|18.62|17.56|17.79|17.27|18.33|17.6|16|15.16|14.4|14.36|13.05|||||||11.86|11.3|12.08|12.99|14.43|15.02|15.33|15.75|16.07|17.15|17.47|16.71|16.68|16.64|17.81|17.99|17.86|18.31|17.96|17.59|18.21|18|18.92|19.2|18.99|19.5|19.74|19.97||20.68|20.34|21.69|24.1|22.67|23.66|24.26|25.6|28.44|27.27|26.87|24.43|22.21|20.19|20.08|19|17.27|15.7|17.18|18.14|16.49|14.99|14.37|14.2|15.78|17.53|19.48|17.71|16.1|14.64|13.31|12.1|11|11.31|11.42|11.36|11.35|11.53|11.18|10.91|10.08|9.83|9.67|9.58|9.5|9.22|9.14|9.16|9.07|8.76|8.92|9.06|8.95|9.25|9.34|9.4|9.48|9.66|9.53|9.43|||||||9.69|9.53|9.44|9.32|9.44|9.16|9.24|9.25|9.33|9.17|9.16|9.32|9.61|9.9|9.81|9.96|10.04|10.07|10.2|10.09|10.13|10.3|10.2|9.52|9.47|9.95|9.67|9.79|9.54|9.6|9.63|9.46|9.67|9.95|9.81|10.1|9.98|10.4|10.2|9.98|9.75|9.86|9.94|10.11|9.87
07492|942801|/equities/beisheng-pharm|SHANGHAICOMP||3.53|3.57|3.47|3.56|3.49|3.65|3.6|3.74|3.74|3.67|3.64|3.71|3.77|3.47|3.48|3.65|3.72|3.86|3.94|3.91|3.93|3.95|3.98|3.92||3.84|3.76|3.95|4.01|4.06|4.17|4.1|4.08|4.08|4.17|4.14|4.23|4.39|4.31|4.37|4.4|4.36|4.33|4.37|4.3|4.42|4.52|4.48|4.62|4.62||||4.59|4.66|4.51|4.31|4.35|4.2|4.18|4.22|4.34|4.41|4.14|4.4|4.58|4.67|4.6|4.74|4.62|||4.79|4.94|5.07|4.91|5.01|4.82|5.06|5.2|5.7|5.64|5.57|5.24|5.24|5.16|5.12|5.24|5.1|5.02|4.96|4.92|5.06|5.1|5.18|5.16|5.08|4.93|5.26|5.05|5.08|4.96|4.84|4.78|4.72|||||||4.54|4.39|4.1|3.89|4.32|4.5|4.57|4.82|4.99|5.18|5.17|5.01|4.92|4.87|5.26|5.21|5.26|5.38|5.49|5.49|5.61|5.47|5.57|5.63|5.71|5.83|5.87|5.86||5.91|5.72|5.66|5.73|5.83|6.07|6.43|6.36|6.52|6.44|6.64|6.55|6.56|6.67|6.64|6.55|6.63|6.51|6.35|6.54|6.51|6.25|6.26|6.28|6.23|6.35|6.46|6.53|6.54|6.48|6.5|6.42|6.33|6.37|6.33|6.18|6.33|6.42|6.34|6.37|6.12|6.08|6.03|6.01|6.03|5.9|5.86|5.79|5.74|5.58|5.8|5.85|5.9|6|5.98|6.1|6.18|6.25|6.13|6.09|||||||6.2|6.19|6.19|6.21|6.3|6.12|6.17|6.22|6.29|6.27|6.26|6.28|6.39|6.53|6.3|6.36|6.47|6.52|6.62|6.54|6.52|6.65|6.55|6.33|6.16|6.42|6.33|6.68|6.8|6.81|6.98|6.96|6.95|7.1|6.96|7.13|7.09|7.3|7.4|7.11|6.92|6.9|6.95|7|6.89
07493|100283|/equities/baotou-steel|SHANGHAICOMP||1.43|1.43|1.41|1.42|1.4|1.42|1.41|1.43|1.43|1.45|1.4|1.39|1.41|1.38|1.38|1.4|1.4|1.42|1.43|1.42|1.43|1.42|1.44|1.44||1.46|1.42|1.46|1.48|1.49|1.54|1.55|1.56|1.55|1.56|1.56|1.57|1.6|1.6|1.61|1.61|1.59|1.59|1.6|1.59|1.61|1.62|1.61|1.63|1.62||||1.6|1.62|1.62|1.6|1.6|1.59|1.62|1.62|1.64|1.63|1.6|1.63|1.64|1.66|1.65|1.72|1.67|||1.67|1.63|1.63|1.6|1.59|1.57|1.59|1.6|1.61|1.63|1.65|1.7|1.58|1.58|1.52|1.53|1.53|1.54|1.54|1.56|1.51|1.52|1.51|1.53|1.54|1.52|1.53|1.52|1.53|1.53|1.52|1.51|1.52|||||||1.52|1.52|1.47|1.39|1.41|1.42|1.42|1.44|1.46|1.47|1.47|1.42|1.39|1.39|1.41|1.42|1.42|1.44|1.43|1.43|1.43|1.42|1.41|1.41|1.43|1.44|1.46|1.45||1.46|1.46|1.4|1.41|1.43|1.42|1.41|1.39|1.42|1.42|1.46|1.47|1.49|1.53|1.54|1.57|1.53|1.54|1.54|1.55|1.55|1.53|1.55|1.56|1.56|1.58|1.58|1.58|1.6|1.6|1.6|1.6|1.62|1.61|1.62|1.59|1.6|1.61|1.63|1.64|1.61|1.6|1.61|1.62|1.64|1.64|1.61|1.61|1.58|1.54|1.59|1.6|1.62|1.68|1.69|1.72|1.72|1.71|1.71|1.72|||||||1.72|1.71|1.71|1.73|1.75|1.74|1.77|1.78|1.78|1.78|1.78|1.78|1.79|1.78|1.78|1.78|1.8|1.82|1.83|1.8|1.79|1.79|1.8|1.78|1.77|1.77|1.78|1.8|1.8|1.81|1.83|1.83|1.84|1.84|1.84|1.88|1.89|1.89|1.9|1.91|1.92|1.91|1.93|1.89|1.89
07494|100996|/equities/beifang-chuang|SHANGHAICOMP||6.98|6.98|6.99|7.02|7.03|7.09|7.05|7.21|7.23|7.26|7.2|7.07|7.19|7.1|7.13|7.32|7.37|7.57|7.64|7.57|7.77|7.76|7.79|7.71||7.71|7.63|7.83|7.85|7.82|7.9|7.8|7.78|7.76|7.87|7.92|7.99|8.08|8.11|8.19|8.1|8.01|8.07|8.12|8.13|8.18|8.19|8.07|8.16|8.08||||8|8.04|7.96|7.91|8|7.95|7.89|7.93|7.76|7.77|7.55|7.89|7.73|7.75|7.66|7.79|7.78|||7.91|7.99|7.98|7.81|7.66|7.42|7.68|7.72|7.88|8.07|7.98|7.95|7.98|7.91|7.87|7.97|8.03|8.02|7.96|8.01|8.06|8.09|8|8.1|7.98|7.74|7.92|7.84|7.78|7.7|7.64|7.66|7.64|||||||7.73|7.68|7.14|6.75|6.87|7.2|7.3|7.54|7.64|7.73|7.68|7.28|7.12|7.1|7.48|7.58|7.71|7.83|7.91|8.02|8.03|7.89|7.98|8.01|8.26|8.37|8.39|8.4||8.26|8.18|8.08|8.06|8.15|8.1|8.06|8.01|8.17|8.27|8.43|8.45|8.49|8.52|8.46|8.34|8.49|8.52|8.56|8.69|8.7|8.61|8.67|8.73|8.69|8.63|8.75|8.68|8.79|8.79|8.68|8.67|8.76|8.79|8.75|8.62|8.58|8.64|8.66|8.71|8.57|8.45|8.63|8.63|8.61|8.52|8.54|8.63|8.55|8.59|8.56|8.6|8.75|8.98|8.84|8.76|8.89|8.83|8.89|8.9|||||||8.86|8.83|8.81|8.89|9.01|8.89|8.93|8.98|9.08|9.07|9.05|9.11|9.14|9.12|9.07|8.99|9.12|9.02|9.08|8.98|8.87|8.91|8.91|8.81|8.74|8.82|9.2|9.3|9.24|9.3|9.4|9.19|9.24|9.28|9.31|9.41|9.46|9.44|9.55|9.65|9.67|9.67|9.74|9.76|9.74
07495|101200|/equities/yitai-coal-b|SHANGHAICOMP/MSCI_EEM_SMALLCAP||1.84|1.838|1.83|1.835|1.811|1.81|1.797|1.797|1.8|1.829|1.796|1.781|1.82|1.796|1.843|1.85|1.897|1.894|1.859|1.849|1.895|1.89|1.9|1.831||1.854|1.799|1.821|1.846|1.852|1.84|1.895|1.941|1.944|1.943|1.916|1.923|1.953|1.95|1.954|1.909|1.88|1.862|1.889|1.899|1.919|1.927|1.941|1.931|1.922||||1.948|1.898|1.845|1.806|1.812|1.8|1.855|1.941|2.039|2.034|2|2.025|2.016|2.014|1.999|2.004|1.93|||1.956|1.925|1.892|1.91|1.906|1.852|1.851|1.872|1.92|1.903|1.963|1.996|2.01|2.041|1.987|1.993|1.93|2.027|2.1|2.084|2.078|2.092|2.042|2.025|2.016|2.011|2.066|2.043|2|1.919|1.902|1.901|1.885|||||||1.881|1.873|1.794|1.724|1.826|1.906|1.887|1.861|1.916|1.847|1.715|1.633|1.587|1.5|1.487|1.487|1.462|1.495|1.466|1.426|1.41|1.463|1.417|1.623|1.632|1.626|1.618|1.564||1.541|1.507|1.512|1.509|1.507|1.537|1.533|1.538|1.551|1.55|1.552|1.525|1.52|1.557|1.56|1.523|1.49|1.444|1.403|1.413|1.421|1.422|1.472|1.452|1.414|1.396|1.376|1.374|1.375|1.365|1.363|1.372|1.353|1.346|1.355|1.358|1.36|1.353|1.361|1.351|1.361|1.359|1.362|1.372|1.36|1.362|1.354|1.366|1.343|1.327|1.347|1.34|1.343|1.38|1.377|1.394|1.386|1.39|1.38|1.371|||||||1.399|1.388|1.386|1.389|1.392|1.368|1.383|1.389|1.369|1.342|1.363|1.332|1.343|1.338|1.34|1.362|1.367|1.367|1.363|1.323|1.333|1.386|1.4|1.373|1.364|1.39|1.386|1.378|1.37|1.38|1.398|1.392|1.415|1.423|1.447|1.466|1.446|1.465|1.465|1.465|1.445|1.44|1.467|1.47|1.457
07496|100901|/equities/insigma|SHANGHAICOMP||4.52|4.54|4.43|4.5|4.42|4.6|4.51|4.68|4.73|4.6|4.63|4.66|4.72|4.51|4.51|4.74|4.74|4.89|4.93|4.8|4.82|4.75|4.83|4.75||4.65|4.54|4.75|4.8|4.89|5.02|4.95|4.96|4.99|5.08|5.03|5.1|5.24|5.22|5.26|5.27|5.19|5.17|5.24|5.18|5.47|5.33|5.28|5.45|5.45||||5.56|5.79|5.73|5.48|5.54|5.3|5.13|5.11|5.18|5.2|4.91|5.23|5.42|5.48|5.41|5.59|5.54|||5.84|5.78|5.93|5.83|5.82|5.63|5.95|6.04|6.18|6.16|6.11|6.03|6.04|5.96|5.87|5.95|5.87|5.82|5.76|5.68|5.84|5.81|5.89|5.91|5.87|5.57|6.02|5.62|5.58|5.42|5.26|5.17|5.24|||||||5.04|4.58|4.41|4.25|4.72|5|5.03|5.38|5.5|5.71|5.68|5.53|5.35|5.29|5.64|5.75|5.82|5.99|6.04|6.06|6.21|6.01|6.14|6.14|6.29|6.46|6.49|6.52||6.56|6.43|6.35|6.24|6.38|6.51|6.69|6.65|6.82|6.76|6.88|6.94|6.97|7.02|6.97|6.86|6.92|6.75|6.66|6.92|6.93|6.72|6.76|6.83|6.83|6.76|6.94|7.19|6.86|6.95|6.86|6.87|6.87|6.9|6.77|6.66|6.72|6.7|6.69|6.66|6.55|6.5|6.4|6.4|6.45|6.18|6.28|6.22|5.97|5.87|6.06|6.28|6.44|6.48|6.46|6.49|6.61|6.6|6.53|6.36|||||||6.41|6.34|6.44|6.46|6.6|6.46|6.39|6.37|6.54|6.56|6.58|6.61|6.82|6.87|6.76|6.7|6.77|6.72|6.74|6.58|6.64|6.64|6.51|6.28|6.21|6.5|6.63|6.72|6.49|6.47|6.75|6.65|6.81|6.93|6.79|6.92|6.96|7.03|7.03|7.03|6.77|6.79|6.77|6.74|6.71
07497|100868|/equities/inspur-soft|SHANGHAICOMP||10.56|10.81|10.58|11.06|10.72|11|10.8|10.89|11.15|10.14|10.1|10.21|10.32|9.76|9.9|10.18|10.28|10.54|10.44|10.24|10.29|10.21|10.25|10.12||10.07|10.01|10.5|10.5|10.52|10.99|11|11.02|11|11.09|10.93|11.03|11.3|11.33|11.32|11.23|11.15|11.16|11.32|11.16|11.32|11.38|11.27|11.53|11.5||||11.72|12.45|12.18|12|12.17|11.87|11.75|11.99|12.16|11.05|10.55|11.08|11.36|11.45|11.28|11.66|11.59|||11.88|12.13|12.22|12.08|12.2|11.5|12.09|12.35|12.71|12.82|12.85|12.7|12.65|12.31|12.25|12.63|12.24|12.16|12|11.8|12.11|12.15|12.58|12.76|11.82|11.24|12.23|11.78|11.81|11.5|10.9|10.8|10.9|||||||10.25|9.32|9.54|9.25|10.28|10.9|11.13|11.69|12.03|12.4|12.33|11.72|11.58|11.18|12|12.2|12.24|12.51|12.67|12.82|13.01|12.68|12.92|13.02|13.33|13.59|13.67|13.79||13.87|13.71|13.54|13.22|13.56|13.77|14.15|14.07|14.5|14.5|14.67|14.82|14.85|14.92|14.86|14.82|14.66|14.4|14.41|14.84|14.8|14.42|14.57|14.68|14.64|14.58|14.94|14.83|14.9|15.11|14.88|14.9|14.98|15.09|14.91|14.56|14.76|14.6|14.44|14.36|13.99|13.74|13.81|14.08|14.36|14.19|14.36|14.28|13.66|13.38|13.8|14.36|14.46|14.88|14.79|14.75|14.97|15.15|15.04|14.71|||||||14.73|14.59|14.62|14.58|14.65|14.18|14.19|14.21|14.62|14.62|14.72|14.85|15.3|15.31|15.03|14.94|15.05|14.91|15.07|14.92|15.11|15.24|14.78|14.05|13.97|14.72|14.86|15.09|14.49|14.37|14.88|14.81|15.16|15.42|15.01|15.3|15.34|15.39|15.8|15.9|15.63|15.67|15.65|15.43|15.41
07498|100953|/equities/silver-plaza|SHANGHAICOMP||4.1|4.06|3.95|4.03|3.96|4.09|4.03|4.16|4.06|4.02|3.93|3.9|3.99|3.91|3.82|3.98|3.95|4.04|4.03|4|4.06|4.04|4.14|4.09||4.16|3.95|4.09|4.23|4.37|4.49|4.46|4.53|4.5|4.6|4.6|4.65|4.8|4.83|4.9|4.94|4.93|4.84|4.84|4.78|4.81|4.78|4.7|4.79|4.78||||4.73|4.67|4.47|4.49|4.54|4.54|4.67|4.88|4.65|4.69|4.26|4.73|5.07|4.95|5.2|5.1|4.64|||4.77|4.64|4.63|4.53|4.48|4.46|4.52|4.55|4.58|4.64|4.58|4.53|4.54|4.47|4.39|4.41|4.45|4.36|4.25|4.25|4.26|4.18|4.29|4.34|4.32|4.19|4.53|4.43|4.42|4.24|4.18|4.12|4.16|||||||4.06|3.69|3.8|3.87|4.3|4.44|4.61|4.89|5.06|5.24|5.21|5.08|4.88|5.05|5.4|5.44|5.55|5.7|5.77|5.63|5.63|5.57|5.56|5.39|5.46|5.52|5.47|5.42||5.32|5.31|5.26|5.19|5.2|5.37|5.52|5.4|5.53|5.69|5.89|5.79|5.71|5.72|5.49|5.43|5.61|5.69|5.66|5.69|5.69|5.64|5.59|5.63|5.62|5.68|5.66|5.67|5.62|5.55|5.52|5.45|5.44|5.42|5.46|5.41|5.46|5.48|5.5|5.53|5.47|5.45|5.45|5.4|5.45|5.46|5.68|5.69|5.6|5.4|5.53|5.51|5.57|5.72|5.66|5.65|5.75|5.73|5.8|5.93|||||||6.08|6.01|6.07|6.06|6.1|6.11|6.28|6.32|6.39|6.17|6.06|6.06|6.11|6.12|6.07|6.17|6.25|6.29|6.39|6.16|5.99|6.09|6.17|6.13|6.12|6.31|6.28|6.21|6.22|6.28|6.4|6.36|6.33|6.17|6.12|6.21|6.17|6.25|6.3|6.34|6.39|6.39|6.44|6.56|6.39
07499|1052666|/equities/ireader-tech|SHANGHAICOMP||17.1|17.25|16.76|17.2|16.75|17.51|17.2|17.87|18.66|18.59|18.67|19.22|18.32|16.65|16.77|17.48|17.68|18.27|18.64|18.48|18.75|18.72|18.79|18.24||18.05|17.88|18.72|19.16|19.33|19.48|19.28|19.26|19.29|19.76|19.75|20.64|21.89|22.01|21.02|20.9|21.18|21.05|21.49|21.1|22.08|22.68|22.76|24.02|23.09||||23.4|24.38|23.96|23.34|21.7|21.13|20.63|21.35|21.6|20.8|18.91|20.91|22.1|23.1|22.33|23.29|23.59|||23.6|25.45|27.65|27|29.42|28.93|27.75|30.55|32.49|29.54|26.85|24.41|24|22.73|23.19|24.9|22.64|20.58|18.71|17.99|18.83|19.27|18.18|18.15|17.67|17|18.89|17.75|17.92|16.88|16.5|17.14|15.58|||||||14.16|13.15|13.3|13.41|14.9|15.48|15.52|16.47|16.95|17.45|17.52|16.83|16.54|16.01|17.6|17.6|17.51|18.02|18.38|18.37|18.78|18.24|18.85|19|19.18|19.75|19.94|19.82||19.88|19.24|19.14|19.4|19.8|20.4|22.67|22.46|23.4|22.93|23.7|23.68|24.11|24.56|24.28|23.3|24.32|23.38|23.81|24.01|23.7|22.4|22.34|22.76|22.55|25.05|24.8|26.96|25.09|24.28|23.99|24.2|23.2|23.91|23.84|22.71|22.71|25.23|22.94|23.1|21|20.81|18.92|18.82|18.82|18.47|18.46|18.35|18.59|17.94|18.45|19.07|19.04|19.54|19.62|19.94|20.14|20.66|20.29|20.27|||||||20.43|20.42|20.37|19.89|20.19|19.26|19.52|19.64|20.18|20.17|20.22|20.44|21.01|21.25|20.77|21.17|21.57|22.13|22.52|22.6|23.06|23.53|22.83|21.6|21.64|22.78|22.51|23.08|21.87|21.92|22.82|22.52|23.13|23.71|22.68|23.2|23.27|23.84|24.04|23.36|22.83|23.38|23.45|23.72|23.5
07500|996078|/equities/jack-sewing-machine-co-ltd|SHANGHAICOMP||29.3|27.96|25.42|25.78|26.02|25.83|25.64|25.79|26.46|26.69|26.32|26.35|26.99|26.39|26.4|27|26.73|27.01|28.48|27.84|27.04|27.21|27.18|27.01||27.4|27.42|27.06|27.67|27.57|28.3|27.65|27.53|27.61|28|28.23|28.4|28.2|28.8|28.65|28.65|29.45|30|30.6|28.75|29.35|29.03|29.06|28.89|28.5||||26.54|24.13|24.43|24.3|24.76|25.04|24.62|24.4|24.17|23.87|22.88|23.55|22.77|22.77|22.28|22.11|22.38|||22.54|22.41|21.98|21.28|21.06|20.73|21.06|21|21.28|21.62|21.58|21.8|21.73|21.75|21.72|21.75|21.6|21.26|20.76|20.86|20.88|20.85|21.05|21.09|21.22|21.1|21.28|21.16|20.57|20.56|20.42|20.26|20.01|||||||20|19.28|19.12|18.39|18.52|18.85|18.38|19.13|19.5|19.82|20.17|19.53|19.42|19.43|20.52|20.68|20.82|21.4|21.42|21.42|21.28|21.12|21.04|20.77|21.51|21.65|21.99|21.64||21.6|21.23|21.29|21.19|21.35|21.01|21.33|21.47|21.33|21.1|21.33|21.57|21.59|21.48|21.32|20.86|20.97|20.94|21.18|21.23|21.24|21.61|21.55|21.74|21.03|20.96|20.97|20.8|20.85|20.97|20.99|20.7|21.03|21|20.97|20.97|20.82|20.88|20.88|21|21.37|21.5|21.18|20.93|21.4|21.21|20.09|19.85|20.55|20.3|20.54|20.75|20.87|21.06|21.12|21.28|21.27|21.14|20.96|21.12|||||||21.25|21.24|21.24|21.25|21.15|20.77|20.71|20.75|20.98|20.75|20.57|20.6|20.71|20.8|20.9|20.78|20.94|20.73|20.8|20.73|20.54|19.87|19.25|18.53|18.98|19.33|19.15|19.28|19.33|19.91|20.23|19.85|20.16|20.33|20|20.4|20.16|20.36|20.46|20.22|20.54|21.16|20.59|20.57|20.47
07501|101126|/equities/jangho-curtain|SHANGHAICOMP||4.77|4.78|4.67|4.71|4.66|4.89|4.87|5.01|5.05|4.98|4.88|4.9|5.02|4.89|4.84|5.01|4.95|5.07|5.13|5.13|5.14|5.29|5.37|5.41||5.48|5.43|5.67|5.76|5.69|5.82|5.79|5.83|5.87|6|5.97|6.03|6.22|6.06|6.12|6.27|6.1|5.99|5.98|5.99|5.95|6.12|6.06|6.13|6.09||||5.95|6.18|5.89|5.81|5.74|5.87|5.78|5.9|5.93|5.84|5.48|5.77|5.89|6.08|6.05|6.18|6.15|||6.22|6.29|6.32|6.36|6.39|6.1|6.3|6.25|6.32|6.43|6.47|6.42|6.5|6.44|6.35|6.39|6.36|6.31|6.23|6.12|6.17|6.21|6.36|6.31|6.2|5.98|6.29|6.21|6.17|6.14|6.09|6.04|5.97|||||||5.88|5.71|5.47|5.32|5.91|6.19|6.18|6.47|6.63|6.77|6.8|6.46|6.2|5.64|5.98|6.08|6.12|6.32|6.34|6.38|6.3|6.29|6.38|6.44|6.6|6.67|6.82|6.71||6.66|6.51|6.18|6.1|6.24|6.28|6.33|6.34|6.41|6.45|6.49|6.55|6.51|6.61|6.47|6.33|6.49|6.54|6.58|6.71|6.75|6.76|6.82|6.91|6.85|6.85|6.98|6.85|6.95|7.01|6.97|7.02|7.14|7.08|7.16|7.13|7.22|7.19|7.26|6.99|6.77|6.71|6.82|6.88|7|7.27|7.22|7.35|7.19|7.05|7.23|7.31|7.32|7.48|7.43|7.48|7.64|7.56|7.54|7.71|||||||7.71|7.86|7.75|7.81|8.07|7.8|7.85|7.94|8.12|8.08|8.06|8.16|8.23|8.26|8.25|8.3|8.47|8.54|8.67|8.75|8.69|8.75|8.7|8.23|8.3|8.27|8.47|8.7|8.66|8.79|8.92|8.87|9.03|9.04|8.86|9|8.99|9.02|8.97|9.35|9.35|9.27|9.21|9.21|9.31
07502|994601|/equities/jason-furniture-hangzhou-co-ltd|SHANGHAICOMP/EMCONSGROWTH||27.64|27.69|27.3|28.17|28.32|29.6|29.81|31.04|31.71|33.2|32.29|32.62|33.16|33.9|33.3|33|32.65|33.33|33.69|33.59|34.8|34.48|34.53|34.62||35.03|36.91|36.28|36.79|35.44|35.84|35.97|36.67|36.23|37.02|36.84|38.04|37.5|37.99|37.7|38.2|37.38|36.45|35.61|35|35.7|35.8|35|35.67|35.2||||33.39|34.95|33.53|32.18|31.7|31.64|31.85|32|32.74|33|33.6|34.06|33.98|34.75|35.72|36.12|36.03|||38.08|37.06|37.35|36.87|36.4|36.5|36.61|36.84|36.73|37.1|37.89|38.13|38.78|38.79|38.44|39.1|39.27|38.53|38.05|37.78|37.65|37.54|37.35|37.57|37.55|36.8|38|37.58|37.41|37.4|37.8|37.53|37.12|||||||37.81|39.32|37|34.96|33.61|33.66|33.87|34.76|35.53|35.35|34.5|33.58|33.27|33.05|34.53|34.91|34.59|35.33|35.14|34.94|34.66|35.2|34.35|33.55|33.97|33.84|34.27|34.62||35|34.5|33.93|34.98|35.09|34.79|34.87|34.89|34.77|34.89|35.11|35.03|35.33|35.95|35.82|35.9|35.82|35.7|35.8|36.3|36.71|37.48|37.75|38.52|38.29|38.33|38.85|37.51|38.19|36.97|37.08|37.77|38.11|37.5|38.23|39.05|||||36.78|35.99|36.52|37.06|38.43|37.6|37.3|38.08|38.08|38.2|38.16|38.75|39|39.56|40|39.77|39.29|39.36|39.29|39.4|||||||40.49|40.72|40.73|41.1|41.13|41.35|41.28|41.16|41.54|41.92|42.24|42.28|42.25|41.91|42.26|42.32|43.05|43.99|45.03|43.05|41.64|42.4|41.75|41.86|40.57|40.25|39.91|40.55|40.5|41.27|42.47|41.52|41.3|41.2|41.49|42.09|42.62|42.5|42.17|43.26|44.21|44.16|43.88|45.3|43.8
07503|100726|/equities/changjiang-ele|SHANGHAICOMP||33.57|33.71|32.78|33.11|31.22|31.45|31.85|32.38|30.71|31.37|31.71|31.43|31.33|30|30.99|31|31.08|31.75|31.4|31.28|29.05|29.12|28.84|28.63||27.75|27.95|27.22|26.85|26.84|25.97|26.08|25.21|25.15|25.13|24.53|25.39|26.03|25.9|26.11|25.97|25.84|26.21|25.95|25.9|26.23|26.67|26.2|26.67|26.68||||25.77|26.2|25.17|24.31|24.38|23.52|24.06|24.54|25.55|25.59|24.71|25.74|25.53|25.39|25.17|26.21|26.08|||27.18|27.1|28.12|28.13|29.03|29.11||||||28.25|28.74|27.97|27.96|28.58|28.78|28.66|28.99|27.54|28.88|30.68|27.89|26.69|26.16|25.1|26.09|25.08|25.13|24.99|24.32|24.13|24.48|||||||23.98|23.5|22.68|20.96|21.78|22.67|22.48|23.4|23.94|24.62|25.72|24.51|25.44|25.55|26.14|25.49|25.03|25.95|26.13|25.72|26|25.61|25.78|25.91|26.73|27.08|27.98|29.53||29.86|29.24|28.6|27.94|28.79|28.57|28.87|28.74|29.2|29.18|29.47|29.8|29.77|29.99|30.2|29.75|28.72|28.99|29.44|30.09|30.54|30.54|30.78|30.8|30.88|30.76|31.5|31.36|31.69|31.68|31.97|31.7|31.81|31.68|31.54|31.52|31.57|31.91|32.27|31.88|31.28|30.55|30.58|30.8|30.61|28.51|28.08|28.29|28.28|27.7|28.45|29.12|29.12|29.83|29.67|30.54|30.44|30.89|30.46|30.45|||||||30.5|30.54|30.2|30.16|30.18|29.86|28.83|29.23|30.01|30.53|30.56|31.14|32.5|32.7|32.48|32.51|33.66|33.31|33.62|32.38|32.6|32.49|31.07|30.07|29.81|30.86|30.08|30.91|30.11|30.4|31.5|30.92|31.17|31.97|31.79|32.56|32.45|33.01|33.86|34.33|33.25|33.36|33.2|32.99|33.48
07504|955766|/equities/jchx-mining-management-co-ltd|SHANGHAICOMP||47.16|51.08|49.4|52.54|51.55|52.51|50.36|48.98|49.56|50.6|50.53|49|49.39|50.23|50.73|51.5|52.06|51.29|50.38|50.5|51.96|51.84|52.91|52.26||53.86|53.75|53.87|54.48|54.72|56.87|56.69|58.28|57.22|57|55.77|55.8|57.73|58.74|60.22|57.59|56.54|56.4|56.17|54.07|53.79|52.79|52.25|52.39|52.61||||53.52|53.1|55.6|52.7|53.04|51.95|55|56.83|56.15|55.1|54.55|56.2|54.9|54.21|54.02|52|53|||53.5|50.85|51.49|53.01|52.5|51.08|50.93|51.39|49.6|49.78|49.97|51.98|51.28|52.39|50.62|48.06|46.69|48|48.2|46.96|45.88|45.6|44.17|43.32|43.35|43.93|43.8|43.66|45|44|41.82|42.37|41.65|||||||40.67|42.59|40.4|39.2|37.82|37.95|38.17|38.74|39|39.12|38.78|36.86|36.26|35.95|37.1|37.98|38.38|39.51|38.9|38.53|37.79|38.12|38.4|37.58|38.22|38.8|38.82|38.75||37.76|37.68|37.98|36.9|37.22|37.86|37.2|36.89|36.04|36|36.12|35.05|34.67|35.4|35.38|35.07|35.28|35.15|35.07|35.6|35.12|35.09|35.39|35.15|35.51|35.47|35.5|35.05|35.91|35.35|35.5|35.25|35.32|35.27|34.82|34.01|34.1|33.75|34.26|34.57|34.86|35.53|36.18|36.26|36.15|36.47|36.39|36.13|35.5|34.42|34.7|34.64|35.15|36.09|35.84|35.97|36.6|36.23|37.23|36.7|||||||37.07|36.93|37|37.13|36.78|38.07|38.82|38.88|38.82|38.36|37.99|37.77|38.05|38.12|37.73|38.04|38.07|38.7|38.31|37.38|35.98|35.76|36.04|35.78|35.27|35.27|34.73|34.55|33.92|33.84|33.9|33.2|34.13|33.75|33.73|34.21|34.34|34.08|33.17|33.05|32.89|33.35|32.99|32.73|33.22
07505|942793|/equities/jdm-jingda-machine-ningbo-ltd|SHANGHAICOMP||7.73|7.81|7.62|7.65|7.46|7.6|7.51|7.64|7.71|7.73|7.53|7.4|7.61|7.34|7.29|7.59|7.54|7.72|7.75|7.54|7.66|7.7|7.66|7.49||7.44|7.24|7.57|7.74|7.71|7.78|8.05|8.05|8.1|8.1|8.06|8.07|8.11|8.24|8.22|8.21|8.18|8.21|8.38|8.44|8.31|8.37|8.35|8.28|8.28||||8.05||||||7.32|7.41|7.47|7.27|6.84|7.23|7.51|7.63|7.63|7.75|7.7|||7.98|8.23|8.11|7.99|7.78|7.43|7.82|7.82|7.99|8.01|7.96|7.86|7.96|7.64|7.53|7.45|7.47|7.52|7.3|7.43|7.19|7.05|7.25|7.23|7.15|6.87|7.47|7.55|6.86|6.59|6.46|6.37|6.39|||||||6.14|5.68|5.74|5.55|6|6.46|6.66|6.77|6.97|7.17|7.22|7.02|6.91|6.86|7.35|7.59|7.72|8.04|7.8|7.94|8.01|7.93|8.02|7.94|8.09|8.25|8.42|8.6||8.62|8.58|8.53|8.69|8.46|8.2|8.15|8.08|8.18|8.14|8.28|8.36|8.39|8.21|8.28|7.97|8.14|8.17|8.17|8.39|8.38|8.38|8.52|8.51|8.4|8.35|8.55|8.41|8.56|8.69|8.68|8.4|8.59|8.21|8.2|8.19|8.19|8.27|8.45|8.41|8.36|8.11|8|7.78|7.78|7.79|8.18|8|7.93|7.74|7.94|7.91|7.95|8.04|8.05|8.74|9.02|8.95|9.09|9.16|||||||9.27|9.22|9.24|9.12|9.01|8.86|8.99|9|9.13|9.02|9.13|9.27|9.54|9.4|9.35|9.23|9.35|9.35|9.46|9.44|9.31|9.36|9.34|8.98|8.7|8.97|8.8|8.94|8.92|9.08|9.18|8.74|8.77|8.86|8.78|8.92|9.03|9.17|9.34|9.3|9.39|9.36|9.02|8.8|8.85
07506|994589|/equities/jiajiayue-group-co-ltd|SHANGHAICOMP||8.3|8.3|8.02|8.03|8.04|8.17|8.06|8.39|8.25|8.18|8.11|8.14|8.28|8.28|8|8.34|8.5|8.64|8.6|8.65|8.69|8.83|8.97|8.92||8.98|8.78|8.96|9.19|9.35|9.48|9.32|9.38|9.38|9.49|9.79|9.93|10.22|10.27|10.37|10.46|10.43|10.48|10.54|10.4|10.54|10.73|10.62|10.7|10.67||||10.64|10.69|10.34|10.37|10.38|10.4|10.38|10.02|10.15|10.2|9.95|10.69|10.8|11.08|11.44|10.65|10.43|||10.59|10.39|10.45|10.27|10.13|10.07|10.36|10.41|10.64|10.84|10.63|10.59|10.89|10.46|10.23|10.31|10.27|9.99|9.8|9.88|9.9|9.97|10.15|10.21|10.37|10.15|10.71|10.54|10.39|10.32|10.31|10.24|10.03|||||||9.72|9.36|9.62|8.99|9.91|10.43|10.5|11.07|11.6|11.76|11.87|11.65|11.4|11.54|12.21|12.42|12.59|12.91|13.02|13.02|13.04|13.13|13.11|13.06|13.15|13.41|13.34|13.35||13.07|13.41|13.47|13.3|13.63|13.95|14.1|14.17|14.54|14.4|14.55|14.35|14.21|14.39|14.36|14.12|14.37|14.37|14.41|13.87|13.88|14.3|14.28|14.16|13.45|13.18|12.64|12.21|11.5|11.35|11.29|11.07|11.01|10.99|11.04|10.95|10.87|10.96|11|11.07|11.02|10.97|11.16|11.04|10.99|11.05|10.65|10.7|10.66|10.37|10.55|10.61|10.72|10.87|10.85|10.93|11.02|11.02|11.04|11.11|||||||11.33|11.35|11.44|11.52|11.64|11.61|11.81|11.83|11.9|11.73|11.56|11.74|11.83|11.77|11.61|11.67|11.82|11.86|12|11.78|11.67|11.79|11.9|11.99|11.86|12.1|12.02|12.16|12.11|12.28|12.58|12.53|12.56|12.58|12.61|12.91|12.93|13.12|13.25|13.32|13.58|13.62|13.58|13.66|13.29
07507|994612|/equities/jiang-su-wujin-stainless-steel-pipe|SHANGHAICOMP||6.14|6.23|6.14|6.3|6.2|6.42|6.25|6.36|6.42|6.59|6.54|6.72|6.82|6.68|6.6|6.89|6.93|7.01|7.05|7.01|8.02|7.96|8.23|8.23||8.31|8.23|8.32|8.52|8.55|8.61|8.68|8.65|8.59|8.84|8.85|8.9|9.02|8.98|8.75|8.44|8.6|8.63|8.4|8.42|8.59|8.82|8.57|8.45|8.68||||8.59|8.58|8.47|8.85|8.73|8.98|9.44|9.34|9.18|9.09|8.71|8.91|9.01|8.93|8.93|8.83|8.87|||9.33|9.36|9.34|8.87|8.33|8.35|8.41|8.01|7.91|7.98|7.75|7.6|7.56|7.61|7.17|7.07|7.07|7.1|7.17|7.11|6.71|6.55|6.7|6.7|6.7|6.51|6.97|6.92|6.87|6.75|6.75|6.76|6.65|||||||6.5|5.96|6.08|5.57|5.86|6.09|6.17|6.52|6.7|6.91|7.11|6.76|6.66|6.77|7.22|7.35|7.54|7.56|7.56|7.57|7.55|7.63|7.56|7.53|7.67|7.69|7.67|7.65||7.55|7.49|7.44|7.3|7.41|7.42|7.45|7.43|7.46|7.49|7.48|7.44|7.5|7.57|7.58|7.55|7.86|7.89|7.86|7.95|7.89|7.73|7.72|7.88|7.68|7.48|7.5|7.5|7.59|7.61|7.53|7.44|7.55|7.6|7.79|7.39|7.07|6.96|7.01|7.06|7.09|7.07|7.1|7.22|7.57|7.79|7.93|7.96|7.62|7.43|7.63|7.71|7.81|8.03|8.02|7.82|8.03|7.58|7.85|8.03|||||||7.97|7.97|7.9|7.92|7.93|7.83|7.89|8.01|8.02|7.94|7.89|7.88|7.95|7.91|7.95|8.17|8.26|8.19|8.11|7.87|7.78|7.82|7.89|7.67|7.45|7.53|7.67|7.81|7.94|8.11|8.16|8.01|8.05|8.22|8.13|8.24|8.22|8.31|8.33|8.34|8.43|8.51|8.61|8.26|8.37
07508|996180|/equities/jiangshan-oupai-door-industry-co|SHANGHAICOMP||17.96|17.78|17.38|17.41|17.78|18.66|18.65|19.33|19.56|19.5|19.14|19.29|19.56|19.65|20.15|20.43|20.59|20.8|23.99|22.48|22.81|22.18|22.31|22.27||22.44|22.48|23.05|23.67|23.6|23.85|24.19|24.54|24.51|24.75|25|25.95|27.31|27.25|27.94|29.15|26.77|24.78|23.46|22.79|23.05|23.14|22.63|23.29|23.42||||22.94|24.26|22.89|23.27|25.84|26.39|26.26|26.09|26.32|26.03|25.48|25.8|25.88|26.07|26.35|27.11|26.07|||27.88|27.75|28.23|27.06|27.91|26.8|27.23|26.93|27.3|28.27|28.49|28.4|28.56|28.73|28.76|29.25|29.09|26.99|26.61|26.53|26.2|26.31|26.57|26.7|26.92|26.32|27.41|26.94|26.52|26.58|26.58|25.93|25.43|||||||25.54|24.28|23.49|22.7|24.12|25.24|25.56|27.42|28.63|28.74|28.48|27.4|26.98|27.29|29.2|29.72|29.8|30.09|30.04|29.09|28.96|28.56|28.37|29.2|30.1|29.34|29.31|29.04||29.69|29.41|28.36|28.35|28.68|28.76|28.99|28.93|29.25|29.06|30.23|29.42|29.98|31.61|31.2|31.25|31.27|31.13|31|31.61|32.09|31.89|31.98|32.87|32.88|33.41|33.7|32.71|33.68|33.21|32.61|32.91|33.4|32.99|32.85|33.75|34.11|33.75|33.46|33.94|33.2|32.62|33.62|34.09|34.11|34.23|33.08|33.06|33.6|33.77|33.35|33.84|33.98|34.8|35.5|34.22|31.11|31.45|32.21|34.14|||||||35.31|35.68|36.82|37.73|38.36|38.75|38.29|39.61|39.64|38.15|37.65|38.34|39.22|38.97|38.85|39.98|40.67|41.53|41.85|40.32|37.07|38.43|37.04|36.38|35.74|36.4|37.16|37.28|37.89|38.7|39.6|38.96|38.44|38.41|38.85|39.37|39.62|40.02|40.54|41.75|41.48|41.34|40.76|42|40.59
07509|994512|/equities/jiangsu-changshu-rural-commercial-b|SHANGHAICOMP||7.81|7.75|7.78|7.92|7.61|7.56|7.64|7.87|7.92|7.84|7.57|7.46|7.33|7.3|7.26|7.33|7.26|7.28|7.25|7.27|7.43|7.3|7.41|7.41||7.53|7.49|7.52|7.69|7.59|7.79|7.64|7.72|7.9909|8.76|8.67|8.75|8.81|8.93|8.82|8.9|8.8|8.67|8.46|8.34|8.26|8.17|8.13|7.93|7.87||||7.95|7.5|7.46|7.56|7.45|7.5|7.56|7.56|7.57|7.52|7.45|7.5|7.28|7.3|7.32|7.38|7.3|||7.29|7.31|7.18|7.14|7.03|7.12|7.09|6.91|6.77|6.94|6.88|6.85|6.88|6.84|6.79|6.8|6.84|6.95|6.91|6.91|6.89|6.94|6.92|6.95|7.06|7.01|7.06|7.03|7.15|7.18|7.22|7.16|7.24|||||||7.22|7.3|7.08|6.91|6.82|6.85|6.87|6.91|6.95|6.95|6.8|6.77|6.67|6.61|6.73|6.76|6.77|6.79|6.72|6.7|6.55|6.48|6.42|6.35|6.4|6.28|6.31|6.34||6.39|6.42|6.31|6.32|6.37|6.44|6.49|6.48|6.52|6.6|6.67|6.74|6.76|6.83|6.8|6.74|6.75|6.71|6.71|6.76|6.84|6.78|6.76|6.85|6.92|6.98|6.94|6.88|6.91|6.96|6.9|6.95|6.98|7|6.99|7.04|7.13|7.11|7.18|7.21|7.26|7.34|7.42|7.36|7.36|7.5|7.37|7.26|7.13|7.13|7.35|7.32|7.4|7.4|7.41|7.47|7.43|7.3|7.37|7.34|||||||7.32|7.32|7.4|7.43|7.44|7.46|7.58|7.53|7.47|7.36|7.28|7.19|7.16|7.16|7.2|7.23|7.19|7.2|7.27|7.2|7.09|7.1|7.32|7.42|7.35|7.15|7.19|7.19|7.18|7.33|7.17|7.21|7.2|7.05|7.1|7.19|7.2|7.14|7.16|7.23|7.21|7.12|7.14|7.18|7.08
07510|100949|/equities/js-chunlan|SHANGHAICOMP||3.82|3.92|3.57|3.37|3.35|3.45|3.42|3.49|3.49|3.47|3.42|3.42|3.44|3.34|3.29|3.42|3.42|3.58|3.63|3.62|3.71|3.67|3.74|3.66||3.66|3.65|3.8|3.91|3.99|4.08|4.08|4.07|4.09|4.09|4.1|4.13|4.27|4.23|4.33|4.39|4.29|4.19|4.16|4.16|4.23|4.19|4.13|4.26|4.28||||4.26|4.45|4.36|4.19|4.12|4.21|4.43|4.55|4.45|4.34|4|4.38|4.7|4.27|4.26|4.4|4.33|||4.44|4.47|4.45|4.39|4.33|4.26|4.35|4.3|4.42|4.41|4.39|4.31|4.32|4.25|4.18|4.15|4.17|4.1|4.09|4.06|4|3.96|4.06|4.08|4.07|3.96|4.29|4.25|4.05|3.9|3.82|3.81|3.76|||||||3.55|3.26|3.44|3.64|4.04|4.27|4.37|4.71|4.89|5.09|5|4.82|4.72|4.85|5.2|5.26|5.32|5.39|5.4|5.35|5.37|5.35|5.39|5.29|5.34|5.41|5.39|5.38||5.27|5.18|5.09|5.06|5.09|5.21|5.35|5.2|5.25|5.27|5.32|5.33|5.26|5.27|5.18|5.12|5.27|5.29|5.27|5.28|5.28|5.28|5.25|5.26|5.23|5.27|5.28|5.27|5.28|5.26|5.2|5.15|5.16|5.14|5.14|5.09|5.13|5.14|5.09|5.06|5|4.98|5.03|4.95|4.95|4.7|4.61|4.57|4.51|4.39|4.45|4.42|4.47|4.54|4.54|4.54|4.61|4.57|4.59|4.61|||||||4.68|4.62|4.6|4.65|4.69|4.64|4.66|4.69|4.75|4.68|4.65|4.68|4.75|4.68|4.66|4.68|4.77|4.77|4.82|4.7|4.68|4.75|4.76|4.7|4.53|4.59|4.63|4.7|4.75|4.77|4.88|4.79|4.79|4.84|4.81|4.89|4.88|4.98|5|5.07|5.14|5.17|5.08|5.08|4.99
07511|1081732|/equities/jiangsu-dingsheng-material-a|SHANGHAICOMP||8.67|8.89|8.51|8.67|8.56|8.82|9|9.22|9.22|9.31|9.27|9.28|9.65|9.23|9.47|9.77|9.71|9.98|10.13|10.09|9.5|9.64|9.69|9.72||9.65|9.58|9.98|10.1|9.99|10.21|10.52|10.72|10.51|10.71|10.49|10.65|11.12|11.14|11.43|10.97|11.02|11.12|11.44|11.22|11.84|11.83|11.65|11.23|11.2||||10.42|11|10.8|10.62|10.67|10.51|11.15|11.18|10.67|10.81|10.03|10.6|11.22|11.95|12.1|11|10.58|||10.98|10.67|9.99|9.08|8.94|8.72|9.19|9.03|9.31|9.66|9.73|9.74|9.78|9.68|9.44|9.66|9.8|9.79|9.11|9.18|9.27|9.16|9.41|9.46|9.57|9.22|9.65|9.46|9.31|9.21|9.1|8.79|8.91|||||||8.73|8.5|8.23|7.91|8.53|9.05|9.16|9.43|9.79|10.11|10.33|10.16|10.21|10.15|10.76|10.9|10.83|11.38|11.46|11.71|11.72|11.4|11.38|11.23|11.34|11.42|11.72|12.32||12.53|12.51|11.94|11.93|12.21|12.29|12.03|11.82|11.96|12.03|12.3|12.25|12.34|12.67|12.78|12.71|12.89|12.98|12.7|12.91|13.05|12.99|13.07|13.24|13.1|13.42|13.61|13.57|14.07|14.07|14.06|13.91|14.36|14.27|14.16|13.96|14.07|13.99|13.98|14.11|13.88|13.36|13.62|13.52|14.35|14.39|14.05|14.03|14.12|13.73|14.25|14.1|14.11|14.57|14.56|14.96|15.37|14.34|14.45|14.6|||||||14.56|14.66|14.44|14.58|14.64|14.36|14.48|14.78|14.92|14.62|14.66|14.64|14.92|15.08|14.88|15.06|15.68|15.78|15.84|15.49|15.69|16.43|16.41|16.12|16.13|16.18|15.87|16.47|16.79|17.03|16.79|16.49|16.81|16.93|17.31|17.51|17.53|17.27|17.22|17.41|17.74|17.84|17.85|17.92|17.55
07512|1043303|/equities/jiangsu-dongzhu-landscape|SHANGHAICOMP||3.43|3.42|3.23|3.34|3.45|3.64|3.52|3.74|3.81|3.72|3.63|3.74|3.85|3.88|3.96|4.08|3.71|3.84|3.82|3.75|3.79|3.81|3.89|3.78||3.74|3.5|3.89|3.96|4.13|4.35|4.38|4.4|4.37|4.48|4.55|4.61|4.78|4.67|4.78|4.83|4.74|4.58|4.58|4.55|4.64|4.7|4.68|4.71|4.69||||4.46|4.54|4.28|4.3|4.27|4.14|4.06|4.14|4.21|4.21|3.83|4.26|4.7|4.89|4.78|4.96|4.88|||5.15|5.27|5.27|5.19|5.1|4.92|5.31|5.32|5.48|5.58|5.64|5.67|5.8|5.63|5.44|5.36|5.18|4.97|4.91|4.92|4.94|4.81|4.98|5.12|5.2|4.98|5.53|5.43|5.27|5.05|4.81|4.64|4.5|||||||4.35|4.02|4.47|4.96|5.51|6.03|6.28|6.66|6.93|7.28|7.26|6.98|6.64|6.7|7.21|7.31|7.21|7.47|7.47|7.76|7.55|7.53|7.65|7.62|7.78|7.86|7.81|7.83||7.68|7.73|7.44|7.36|7.44|7.6|7.79|7.72|7.77|7.89|8.03|7.96|7.85|7.94|7.85|7.81|8|8.21|8.04|8.13|8.2|8.05|7.94|8.09|8.03|8.05|8.16|8.14|8.23|8.22|8.15|8.13|8.19|8.04|8.03|7.99|8.03|8.04|8.13|8.13|8.08|8.08|8.19|8.17|8.2|8.08|8.08|8.08|7.85|7.58|7.8|7.87|7.93|8.11|8|8.05|8.31|8.37|8.42|8.4|||||||8.64|8.56|8.54|8.59|8.68|8.76|8.63|8.72|8.72|8.88|8.61|8.6|8.6|8.75|8.58|8.86|9.08|9.12|9.22|9.16|9.15|9.28|9.2|9.06|9.15|9.29|10.32|10.26|10.59|10.56|10.63|10.46|10.49|10.76|10.57|10.57|10.5|10.37|10.31|10.15|10.37|10.56|10.58|10.67|10.61
07513|100354|/equities/jiang-su-etern|SHANGHAICOMP||3.68|3.74|3.56|3.61|3.45|3.62|3.58|3.67|3.72|3.72|3.72|3.7|3.78|3.56|3.61|3.77|3.78|3.93|3.93|3.84|3.91|3.78|3.82|3.78||3.73|3.65|3.85|3.92|4.01|4.1|4.05|4.05|4.1|4.11|4.12|4.17|4.27|4.27|4.3|4.51|4.43|4.39|4.46|4.45|4.51|4.58|4.53|4.62|4.61||||4.54|4.55|4.35|4.25|4.27|4.11|4.13|4.15|4.2|4.28|3.92|4.27|4.44|4.45|4.44|4.61|4.56|||4.72|4.9|5.02|4.98|4.8|4.66|5|5.08|5.25|5.3|5.36|5.29|5.3|5.19|5.1|5.15|5.13|5.12|5.09|4.99|5.13|5.06|5.17|5.16|4.91|4.63|5.03|4.76|4.72|4.51|4.4|4.38|4.37|||||||4.08|3.74|3.73|3.56|3.96|4.18|4.18|4.42|4.68|4.87|4.88|4.71|4.66|4.5|4.81|4.9|4.86|4.99|5.1|5.13|5.24|5.15|5.24|5.21|5.34|5.56|5.62|5.76||5.54|5.37|5.24|5.21|5.4|5.26|5.39|5.38|5.53|5.47|5.57|5.67|5.7|5.79|5.79|5.85|5.65|5.63|5.65|5.92|5.95|5.8|5.85|5.89|5.97|5.82|6.01|6.01|6.21|6.11|6.04|6|6.04|6.05|6.02|5.92|5.98|6.03|6.13|6|5.96|5.84|6.03|5.48|5.63|5.41|5.39|5.39|5.26|5.18|5.4|5.6|5.66|5.93|6.02|6.08|6.18|6.23|6.25|6.18|||||||6.17|6.05|6.1|6.09|6.23|5.96|6.02|6.05|6.18|6.3|6.18|6.17|6.4|6.27|6.07|6.04|6.23|6.2|6.31|6.25|6.29|6.47|6.4|6.19|5.95|6.3|6.28|6.56|6.64|6.63|7.03|6.97|7.04|6.76|6.69|6.7|7.15|7.23|7.58|6.99|6.63|7.34|6.97|6.34|6.34
07514|100575|/equities/jiangsu-exp|SHANGHAICOMP||12.95|13.01|13.06|13.38|13.11|13.15|13.23|13.26|13.15|13.03|12.6|12.62|12.57|12.65|12.52|12.32|12.35|12.07|12.16|11.74|11.68|11.88|11.85|11.58||12.01|11.86|11.79|11.79|11.69|11.74|11.65|11.77|11.73|11.79|11.53|11.56|11.75|11.71|11.65|11.47|11.39|11.66|11.83|11.84|11.66|11.68|11.5|11.45|11.43||||11.09|11.07|11.49|11.75|11.57|11.56|11.81|11.95|11.94|12.14|12.01|12.05|11.69|11.79|11.53|11.33|11.33|||11.22|11.29|11.3|11.64|11.77|11.75|11.78|11.64|11.4|11.44|11.59|11.53|11.6|11.41|11.48|11.45|11.41|11.84|12.12|12.14|12.14|12.2|12.03|11.87|12.05|11.95|11.85|11.84|12.21|12.27|12.24|12.58|12.19|||||||12.01|12.08|12.21|11.94|11.54|11.44|11.38|11.4|11.55|11.39|11.2|11.17|10.91|10.81|11.07|11.11|11.22|11.31|11.28|11.19|11|11.15|11.09|10.98|11.04|10.94|10.74|10.45||10.25|10.34|10.48|10.44|10.36|10.42|10.42|10.43|10.41|10.42|10.41|10.55|10.52|10.53|10.44|10.47|10.4|10.33|10.26|10.3|10.19|10.19|10.07|10.09|9.97|10|9.96|9.94|9.82|9.63|9.64|9.71|9.71|9.71|9.69|9.78|9.79|9.69|9.71|9.74|9.85|10.01|9.89|9.85|9.65|10.06|10.33|10.16|10.17|10.05|10.05|10.21|10.33|10.39|10.36|10.18|10.3|10.22|10.37|10.46|||||||10.39|10.3|10.49|10.43|10.2|10.38|10.28|10.29|10.06|10.13|10.02|9.82|9.67|9.66|9.56|9.53|9.52|9.54|9.61|9.54|9.67|9.59|9.64|9.76|9.84|9.8|9.88|9.85|9.77|9.68|9.55|9.56|9.68|9.31|9.24|9.22|9.19|9.24|9.2|9.25|9.33|9.32|9.53|9.44|9.4
07515|1162091|/equities/jiangsu-fengshan-group|SHANGHAICOMP||8.22|8.16|7.78|8.01|8|8.28|8.16|8.56|8.54|8.45|8.36|8.38|8.57|8.27|8.14|8.54|8.63|8.95|8.94|8.76|8.94|8.93|9.06|8.76||8.81|8.41|8.94|9.21|9.5|9.83|9.82|9.93|9.77|9.92|9.97|10.1|10.46|10.39|10.6|10.72|10.64|10.47|10.45|10.38|10.91|11.23|11.08|11.36|11.26||||10.67|10.8|10.49|10.63|10.28|10.06|10.01|10.46|10.29|10.35|9.59|10.65|11.77|12.16|12.8|13.76|13.36|||14.84|14.87|14.03|13.6|14.39|13.08|11.89|10.81|11.05|11.23|11.23|11.07|11.09|10.9|10.9|11.31|11.02|10.88|9.89|9.83|9.98|9.71|10.07|10.28|10.15|9.86|10.96|10.66|10.55|10.16|9.91|9.43|9.36|||||||8.95|8.5|9.41|9.5|10.56|11.06|11.98|13.31|14.79|16.43|18.26|16.6|16.19|14.72|13.38|14.28|13.19|13.95|14.24|13.97|13.51|13.37|13.32|13.19|13.43|13.53|13.57|13.57||13.37|13.35|12.89|12.87|12.88|13.1|13.32|13.17|13.16|13.06|13.38|13.41|13.28|13.35|13.26|13.13|13.52|13.67|13.5|13.72|13.72|13.75|13.81|13.91|13.54|13.62|14.13|13.41|13.47|13.47|13.42|13.33|13.44|13.31|13.46|13.25|13.18|13.17|13.29|13.26|13.03|13|13.1|12.88|12.8|12.84|12.51|12.65|12.39|11.87|12.28|12.37|12.42|12.7|12.53|12.61|12.87|12.7|12.65|12.7|||||||13.03|12.89|12.82|12.97|13.04|12.8|13|13.05|13.15|12.96|12.92|13.15|13.28|13.26|13.2|13.29|13.47|13.31|13.24|12.99|13.08|13.24|13.08|12.47|12.53|12.9|12.88|13|13.23|13.23|13.34|13.08|13.22|13.24|13.16|13.38|13.32|13.4|13.55|13.72|13.96|14.26|14.15|14.16|14.09
07516|1073383|/equities/jiangsu-financial-a|SHANGHAICOMP||5.2|5.16|5.21|5.31|5.15|5.2|5.23|5.24|5.28|5.28|5.05|5|4.98|4.95|4.98|5.03|4.95|4.93|4.93|5.05|5.02|5.23|5.22|5.15||5.26|5.27|5.26|5.31|5.24|5.28|5.29|5.35|5.38|5.37|5.3|5.29|5.37|5.39|5.38|5.44|5.34|5.38|5.44|5.39|5.25|5.26|5.17|5.13|5.13||||5.14|5.07|5.38|5.37|5.31|5.3|5.31|5.39|5.34|5.3|5.2|5.26|5.16|5.14|5.08|5.08|5.03|||4.96|4.91|4.84|4.74|4.61|4.71|4.69|4.71|4.65|4.71|4.7|4.69|4.75|4.77|4.71|4.76|4.87|4.92|4.84|4.85|4.87|4.8|4.82|4.84|4.9|4.84|4.91|4.87|4.98|5|4.98|4.98|4.9|||||||4.85|4.82|4.67|4.47|4.61|4.72|4.79|4.85|4.97|4.99|4.94|4.8|4.62|4.61|4.9|4.92|5.01|5.05|5.08|5|4.98|5.01|5.08|5.09|5.19|5.16|5.05|4.98||4.84|4.82|4.89|4.83|4.85|4.89|4.92|4.95|4.99|5|4.98|4.99|5.05|5.07|5.07|4.89|4.96|4.94|5|5.03|4.99|4.89|4.88|4.87|4.84|4.87|4.85|4.8|4.82|4.8|4.81|4.85|4.78|4.79|4.74|4.7|4.67|4.72|4.78|4.79|4.65|4.72|4.78|4.78|4.78|4.78|4.84|4.79|4.85|4.72|4.82|4.83|4.83|4.93|4.86|4.84|4.79|4.65|4.73|4.74|||||||4.65|4.64|4.67|4.69|4.66|4.62|4.68|4.65|4.58|4.6|4.59|4.55|4.58|4.64|4.6|4.58|4.58|4.55|4.62|4.53|4.48|4.43|4.54|4.53|4.45|4.4|4.41|4.45|4.49|4.5|4.57|4.53|4.5|4.48|4.48|4.58|4.57|4.58|4.55|4.55|4.55|4.47|4.44|4.44|4.38
07517|994518|/equities/jiangsu-general-science-technology|SHANGHAICOMP||5.64|5.59|5.53|5.5|5.1|5.22|5.25|5.31|5.41|5.59|5.34|5.28|5.57|5.49|5.5|5.6|5.52|5.76|5.87|5.62|5.53|5.48|5.6|5.56||5.52|5.57|5.68|5.91|5.83|5.97|5.97|5.98|5.97|5.91|5.83|5.92|6.09|6.07|6.12|6.03|6.26|6.12|6.25|6.24|6.45|6.7|6.67|6.6|6.76||||6.48|6.16|6.22|5.97|6.11|5.79|5.95|6.1|6.02|5.96|5.42|5.59|5.75|5.23|5.14|5.27|5.43|||5.42|5.3|5.44|5.25|5.06|4.98|5.02|4.84|4.97|4.95|4.98|5.01|5.09|5.29|5.24|5.24|5.23|5.44|5.5|5.09|5.14|5.04|5.19|5.07|5.1|4.91|5.26|5.14|5.15|5.07|5.12|5|5.07|||||||4.61|4.25|4.29|4.03|4.27|4.25|4.28|4.4|4.4|4.5|4.64|4.36|4.37|4.28|4.46|4.46|4.45|4.4|4.38|4.4|4.31|4.29|4.12|4.09|4.12|4.2|4.16|4.17||4.14|3.98|3.87|3.82|3.85|3.85|3.92|3.87|3.91|3.93|3.99|4.03|4.03|4.01|4.03|3.94|4.02|4.01|4.01|4.09|4.1|4.18|4.19|4.21|4.15|4.08|4.09|4|4.1|4.1|4.11|4.06|4.07|3.99|3.98|3.89|3.92|4.04|3.95|3.89|3.88|3.86|3.87|3.8|3.86|3.85|3.78|3.76|3.72|3.65|3.7|3.72|3.72|3.69|3.68|3.68|3.68|3.64|3.7|3.73|||||||3.75|3.66|3.66|3.66|3.72|4.04|4.06|4.14|4.22|4.13|4.14|4.19|4.24|4.26|4.21|4.2|4.27|4.26|4.3|4.35|4.29|4.28|4.27|4.09|3.99|4.06|4|4.1|4.12|4.17|4.17|4.14|4.17|4.15|4.16|4.22|4.2|4.25|4.29|4.31|4.33|4.39|4.34|4.35|4.31
07518|1162098|/equities/jiangsu-guomao-reducer|SHANGHAICOMP||9.75|9.89|9.53|9.58|9.38|9.83|9.76|9.93|10.01|10.4|10.29|10.24|10.81|10.63|10.59|11.34|11.88|12.74|13.4|13.29|13.32|13.4|13.35|13.51||13.35|13.15|13.77|13.9|13.92|14.3|14.4|14.3|14.34|14.36|14.3|14.54|14.53|14.82|15.36|14.58|14.59|14.42|14.36|14.29|14.72|15.27|14.9|14.04|13.6||||13.62|13.66|13.34|13.08|13.08|12.69|12.68|12.68|12.81|12.83|12.15|12.77|13.08|13.13|13.06|13.3|13.03|||13.46|13.77|13.9|13.68|13.64|13.3|13.97|14.09|14.11|14.32|14.35|14.39|14.66|14.26|13.81|13.97|13.92|13.75|13.79|13.51|13.67|13.44|13.61|13.65|13.42|12.9|13.72|13.61|13.46|13.25|12.93|12.54|12.25|||||||12.37|11.77|11.13|10.59|11.06|11.63|11.5|12|12.39|12.66|12.92|12.54|12.49|12.63|13.2|13.78|14.05|14.51|14.56|14.66|15.02|14.7|14.93|14.76|15.06|15.52|15.81|16.34||16.48|16.37|15.95|15.65|16.3|16.29|16.27|16.21|16.4|16.25|16.47|16.79|16.72|16.71|16.98|16.59|16.65|16.59|16.56|17.09|17.29|17.51|17.5|17.51|17.24|17.15|17.77|17.61|18|18.65|18.46|17.85|17.77|18|17.83|17.3|17.71|17.8|18.03|18.22|17.19|16.25|16.4|15.74|16.1|17.05|16.35|16.5|16.11|15.72|16.33|16.32|16.49|16.58|16.66|16.94|17.21|17.28|16.95|17.3|||||||17.49|17.55|16.92|16.92|16.89|16.14|16.28|16.61|16.87|16.8|16.81|16.91|17.5|17.54|17.47|17.26|17.67|17.68|17.76|17.57|17.32|17.53|17.26|16.41|16.59|17.02|16.9|17.17|17|17.39|17.59|16.99|17.44|17.81|17.92|18.25|18.07|18.06|18.73|18.99|18.71|18.98|18.94|19|18.96
07519|101043|/equities/hengli-cylinde|SHANGHAICOMP||43.81|44.08|43|42.14|42.82|43.56|45.1|44.79|45.47|47.29|46.58|47.62|48.84|49.49|48.9|48.71|49.19|49.48|50.83|50.22|51.23|51.65|51.78|51.03||51.53|51.58|50.2|50.5|48.44|49.62|50.01|51.05|50.43|51.28|51.07|51.9|52.86|53.29|53.68|53.23|52.78|53.3|54.36|54.58|54.12|54.02|51.23|52.83|53.02||||51|51.36|51.08|50.54|51.75|51.24|52.93|53.5|53.92|54.88|52.23|53|52.05|52.7|50.28|49.69|48.88|||50.15|52.71|52.83|50.13|50.37|51.8|55.25|56.04|53.63|53.75|54.67|55.51|56.18|57.95|58.2|56.5|57.25|55.62|56.62|56.82|57.66|58.3|57.21|56.58|56.81|55.34|57.21|56.96|52.96|53.37|53.71|53.38|55.62|||||||54.5|53.5|53.13|49.99|48.9|48.51|48.76|48.73|49.61|51.3|52.45|52.95|52.15|53.81|54.72|55.01|55.29|56.2|56.2|56.25|56.19|56.2|54.97|53.07|53.91|54.16|55.93|55.23||54.68|52.07|49.77|50.9|51.53|51.31|51.26|50.65|50.77|50.51|51.11|50.77|51.16|52.81|53.46|52.77|54.25|55.4|55.7|55.29|55.63|56.3|56.02|56.2|56.58|56.95|57.3|56.57|58|58.38|58.63|58.91|59.2|59.03|58.12|57.59|58.28|58.22|57.3|57.36|57.06|55.16|55.38|56.3|59.04|58.05|56.1|56.07|54.41|54.51|55.92|56.46|58.6|58.9|59.56|58.83|59.35|59.17|59.3|61.52|||||||63.9|65.3|65.63|65.51|64.69|65.3|65.29|65.24|64.5|63.45|63.53|64.35|64.75|65.48|66.64|65.52|65.94|67.1|67.27|64.08|62.15|63.09|61.13|63.1|62.45|62.88|63.73|64.96|64.51|65.63|67.08|65.32|65.34|65.05|66.27|68.61|68.34|68.66|69.66|69.42|71.52|71.47|70.63|71.72|69
07520|100519|/equities/hengshun-vineg|SHANGHAICOMP||7.16|7.16|6.94|6.9|6.79|7.02|6.97|7.23|7.18|7.24|7.23|7.26|7.39|7.24|7.22|7.34|7.51|7.67|7.74|7.74|7.65|7.61|7.69|7.69||7.65|7.62|7.8|7.87|7.82|7.93|7.87|7.87|7.96|8.09|8.07|8.1|8.33|8.39|8.36|8.34|8.17|8.2|8.28|8.2|8.28|8.35|8.25|8.35|8.37||||8.2|8.24|8.02|7.94|7.95|7.99|7.97|7.85|7.85|7.78|7.67|7.88|7.92|8.05|8.08|8.2|8.15|||8.22|8.2|8.19|8.03|7.97|7.98|8.09|8.06|8.2|8.38|8.36|8.36|8.35|8.32|8.23|8.27|8.39|8.22|8.1|8.16|8.17|8.19|8.25|8.43|8.51|8.41|8.55|8.49|8.45|8.44|8.46|8.36|8.41|||||||8.57|8.4|8.05|7.59|7.72|7.89|7.88|8.08|8.34|8.4|8.44|8.26|8.2|8.24|8.62|8.69|8.76|8.87|8.84|8.87|8.93|8.92|8.83|8.79|8.93|8.98|9.13|9.16||9.21|9.19|8.97|8.93|9|9.05|9.07|9.08|9.14|9.16|9.33|9.37|9.38|9.59|9.31|9.42|9.56|9.6|9.5|9.49|9.58|9.57|9.51|9.54|9.52|9.61|9.62|9.61|9.66|9.6|9.44|9.44|9.6|9.6|9.56|9.59|9.66|9.66|9.74|9.88|9.85|9.81|9.91|9.9|9.93|9.99|9.76|9.85|9.65|9.41|9.77|9.84|9.98|10.11|10.09|10.16|10.35|10.34|10.29|10.28|||||||10.33|10.34|10.3|10.41|10.42|10.26|10.45|10.41|10.48|10.44|10.39|10.45|10.51|10.43|10.34|10.48|10.65|10.68|10.74|10.66|10.63|10.67|10.56|10.3|10.39|10.5|10.47|10.55|10.71|10.73|10.86|10.8|10.8|10.87|10.93|11.12|11.11|11.17|11.1|11.28|11.33|11.2|11.24|11.29|11.2
07521|101009|/equities/high-hope|SHANGHAICOMP||1.68|1.66|1.57|1.59|1.64|1.71|1.7|1.78|1.76|1.72|1.69|1.66|1.7|1.64|1.64|1.7|1.72|1.75|1.79|1.77|1.82|1.81|1.88|1.85||1.88|1.8|1.91|1.95|1.99|2.08|2.07|2.1|2.1|2.15|2.14|2.16|2.26|2.26|2.3|2.31|2.29|2.25|2.26|2.22|2.29|2.31|2.28|2.32|2.31||||2.28|2.32|2.25|2.23|2.21|2.18|2.16|2.21|2.23|2.29|2.13|2.35|2.49|2.58|2.47|2.53|2.5|||2.57|2.53|2.51|2.44|2.45|2.43|2.48|2.48|2.54|2.57|2.56|2.49|2.52|2.49|2.45|2.44|2.49|2.44|2.38|2.4|2.39|2.36|2.43|2.48|2.49|2.43|2.56|2.5|2.45|2.39|2.36|2.29|2.28|||||||2.19|2.02|2.15|2.18|2.42|2.52|2.56|2.69|2.73|2.85|2.78|2.69|2.61|2.57|2.71|2.73|2.75|2.81|2.84|2.82|2.87|2.83|2.86|2.88|2.92|3|3.01|3.03||3.05|3.02|3.04|3|3|2.97|3.06|3.07|3.16|3.3|3.5|3.64|3.73|3.63|3.3|3.55|3.72|3.38|3.07|3.05|2.98|2.9|2.88|2.88|2.86|2.91|2.89|2.87|2.84|2.83|2.82|2.79|2.81|2.79|2.81|2.78|2.75|2.78|2.77|2.78|2.71|2.71|2.73|2.73|2.79|2.77|2.75|2.76|2.71|2.64|2.69|2.68|2.71|2.78|2.76|2.75|2.78|2.75|2.78|2.76|||||||2.82|2.82|2.81|2.82|2.86|2.84|2.88|2.91|2.91|2.89|2.86|2.85|2.86|2.86|2.83|2.84|2.89|2.89|2.95|2.87|2.88|2.94|3.07|3.07|3.01|3.04|3.06|3.1|3.1|3.11|3.16|3.1|3.14|3.09|3.08|3.16|3.15|3.18|3.24|3.26|3.3|3.31|3.32|3.36|3.25
07522|100376|/equities/jiangsu-holly|SHANGHAICOMP||6.26|6.24|5.94|6.02|6.01|6.36|6.28|6.56|6.53|6.36|6.37|6.3|6.35|6.15|6.06|6.34|6.37|6.5|6.47|6.37|6.46|6.46|6.59|6.47||6.53|6.19|6.56|6.75|6.92|7.1|7.1|7.14|7.08|7.31|7.23|7.18|7.43|7.41|7.58|7.52|7.44|7.41|7.4|7.23|7.44|7.55|7.41|7.49|7.43||||7.24|7.4|7.22|7.13|7.09|6.88|6.71|6.89|6.87|7.05|6.93|7.7|8.56|8.44|8.23|8.05|8.02|||8.16|7.91|7.81|7.72|7.49|7.32|7.5|7.54|7.77|7.85|7.79|7.64|7.66|7.57|7.43|7.45|7.42|7.24|7.13|7.1|7.05|6.96|7.15|7.2|7.17|6.94|7.68|7.4|7.21|6.98|6.75|6.55|6.43|||||||6.08|5.64|6.17|6.54|7.27|7.69|7.98|8.4|8.72|9.03|8.83|8.51|8.2|8.26|8.89|8.94|9.11|9.31|9.33|9.22|9.38|9.31|9.4|9.28|9.35|9.48|9.59|9.75||9.78|9.6|9.72|9.63|9.58|9.65|9.97|10.14|10.04|11.01|12.23|12.66|11.51|12.19|11.71|10.98|12.2|11.31|10.93|11|10|9.09|8.95|8.99|8.85|8.95|8.93|8.87|8.76|8.8|8.78|8.67|8.69|8.7|8.68|8.59|8.52|8.57|8.59|8.48|8.41|8.49|8.6|8.44|8.33|8.17|8.08|8.11|7.97|7.7|7.92|7.97|8|8.11|8.07|8.03|8.16|8.13|8.17|8.1|||||||8.4|8.31|8.25|8.28|8.38|8.25|8.32|8.31|8.44|8.32|8.31|8.4|8.5|8.7|8.66|8.65|8.73|8.69|8.72|8.64|8.61|8.68|8.66|8.49|8.31|8.39|8.41|8.45|8.55|8.55|8.68|8.61|8.64|8.63|8.64|8.7|8.66|8.85|8.85|8.96|8.95|9.08|9.07|9.07|8.79
07523|100594|/equities/hongdou-ind|SHANGHAICOMP||2.17|2.21|2.14|2.15|2.12|2.18|2.15|2.24|2.22|2.2|2.17|2.18|2.24|2.17|2.21|2.22|2.21|2.26|2.31|2.37|2.36|2.35|2.34|2.34||2.36|2.27|2.39|2.41|2.42|2.48|2.45|2.48|2.48|2.52|2.5|2.53|2.6|2.61|2.65|2.67|2.64|2.65|2.67|2.65|2.68|2.72|2.64|2.69|2.67||||2.63|2.68|2.5|2.46|2.47|2.46|2.45|2.5|2.53|2.56|2.43|2.7|2.83|2.75|2.73|2.79|2.66|||2.74|2.79|2.66|2.56|2.59|2.59|2.68|2.44|2.49|2.54|2.54|2.53|2.56|2.55|2.51|2.53|2.55|2.5|2.45|2.45|2.47|2.45|2.49|2.53|2.56|2.5|2.58|2.55|2.53|2.52|2.52|2.49|2.53|||||||2.56|2.38|2.37|2.3|2.5|2.64|2.61|2.73|2.83|2.9|2.92|2.84|2.58|2.75|2.89|2.95|3|2.73|2.79|2.77|2.83|2.74|2.7|2.68|2.77|2.77|2.79|2.8||2.79|2.73|2.67|2.69|2.7|2.73|2.77|2.71|2.75|2.77|2.84|2.82|2.79|2.84|2.81|2.8|2.88|2.88|2.87|2.91|2.93|2.92|2.93|2.97|2.93|2.99|3.02|2.98|3.02|2.98|2.98|2.97|2.99|2.96|2.96|2.94|2.95|2.97|2.98|2.98|2.94|2.92|2.94|2.92|2.92|2.93|2.86|2.89|2.83|2.72|2.83|2.86|2.88|2.93|2.94|2.93|2.95|2.92|2.92|2.99|||||||3.11|2.95|2.92|2.96|3|2.98|3.02|3.02|3.06|3.02|2.99|3.02|3.09|3.07|3.03|3.03|3.08|3.07|3.13|3.03|3.02|3.07|3.12|3.1|3.06|3.08|3.09|3.19|3.22|3.23|3.3|3.29|3.3|3.29|3.28|3.35|3.34|3.39|3.43|3.44|3.46|3.46|3.5|3.53|3.41
07524|994507|/equities/jiangsu-broadcasting-cable-informat|SHANGHAICOMP||2.66|2.69|2.61|2.65|2.63|2.67|2.67|2.71|2.7|2.67|2.64|2.68|2.7|2.64|2.62|2.65|2.65|2.73|2.77|2.76|2.78|2.75|2.78|2.74||2.78|2.73|2.78|2.84|2.84|2.89|2.86|2.86|2.86|2.91|2.91|2.92|2.98|2.98|3|3.02|3|2.98|3|3|3.04|3.05|3.04|3.08|3.09||||3.06|3.09|3|2.91|2.94|2.92|2.94|2.98|2.99|3.02|2.94|3|3|3.03|2.99|3.08|3.06|||3.1|3.17|3.17|3.12|3.14|3.09|3.16|3.18|3.26|3.22|3.22|3.15|3.18|3.16|3.09|3.15|3.12|3.13|3.11|3.09|3.14|3.16|3.19|3.21|3.18|3.08|3.14|3.08|3.12|3.07|3.05|3.06|3.03|||||||3.07|3.05|2.88|2.69|2.84|2.87|2.92|2.97|3.03|3.06|3.03|2.9|2.81|2.77|2.92|2.91|2.95|2.98|3|3.01|3.04|3|3.05|3.05|3.1|3.15|3.14|3.11||3.14|3.13|3.12|3.14|3.2|3.27|3.38|3.4|3.46|3.45|3.51|3.49|3.47|3.49|3.45|3.36|3.4|3.36|3.28|3.35|3.34|3.22|3.22|3.27|3.3|3.31|3.33|3.34|3.27|3.24|3.24|3.22|3.21|3.22|3.22|3.18|3.23|3.26|3.2|3.2|3.14|3.13|3.1|3.09|3.09|3.1|3.07|3.07|3.04|2.95|3.02|3.03|3.06|3.12|3.12|3.14|3.17|3.16|3.14|3.13|||||||3.18|3.22|3.2|3.2|3.23|3.15|3.19|3.21|3.23|3.25|3.22|3.21|3.24|3.25|3.18|3.22|3.26|3.28|3.37|3.35|3.4|3.45|3.48|3.44|3.34|3.43|3.38|3.38|3.33|3.34|3.39|3.38|3.41|3.45|3.39|3.49|3.49|3.55|3.54|3.56|3.5|3.5|3.53|3.52|3.46
07525|100678|/equities/jiangnan-fiber|SHANGHAICOMP||1.45|1.45|1.41|1.42|1.42|1.46|1.43|1.47|1.45|1.44|1.44|1.45|1.46|1.44|1.42|1.47|1.48|1.53|1.54|1.52|1.54|1.53|1.53|1.52||1.53|1.5|1.56|1.61|1.59|1.64|1.63|1.68|1.7|1.75|1.79|1.81|1.85|1.93|1.75|1.84|1.74|1.75|1.7|1.67|1.68|1.68|1.66|1.68|1.69||||1.65|1.67|1.61|1.61|1.6|1.59|1.59|1.62|1.62|1.64|1.56|1.67|1.72|1.74|1.73|1.75|1.72|||1.76|1.77|1.74|1.7|1.69|1.67|1.72|1.73|1.78|1.76|1.76|1.74|1.75|1.73|1.71|1.71|1.73|1.7|1.68|1.68|1.68|1.66|1.68|1.7|1.71|1.66|1.74|1.72|1.71|1.7|1.69|1.66|1.66|||||||1.61|1.52|1.57|1.53|1.66|1.74|1.77|1.82|1.88|1.92|1.89|1.84|1.82|1.84|1.94|1.96|1.98|1.99|2|2|2.01|1.99|1.99|1.95|1.97|2|1.99|2||1.95|1.95|1.93|1.92|1.93|1.96|2|2|1.96|1.96|1.98|1.98|1.98|1.97|1.96|1.95|2.01|2.02|1.99|2.02|2.01|1.99|2|2.01|2|2.02|2.01|2|2|2|1.98|1.99|1.98|1.98|1.98|1.97|1.97|1.98|1.98|1.99|1.97|1.95|1.98|1.96|1.97|1.96|1.95|1.97|1.94|1.89|1.92|1.92|1.92|1.97|1.96|1.95|1.98|1.98|2|2.02|||||||2.04|2.01|2.01|2.04|2.03|2.02|2.03|2.04|2.05|2.04|2.04|2.04|2.05|2.04|2.03|2.02|2.04|2.06|2.05|2.01|2|2.02|2.05|2.05|2|2|2.01|2.03|2.04|2.04|2.06|2.03|2.03|2.04|2.01|2.04|2.03|2.06|2.06|2.06|2.1|2.08|2.09|2.11|2.05
07526|101055|/equities/jiangnan-water|SHANGHAICOMP||5.03|5.06|4.93|4.9|4.86|4.95|4.93|5.06|5.11|5.09|4.87|4.94|5.04|5.01|5.01|5.22|5.07|5.16|5.19|5.17|5.23|5.2|5.32|5.26||5.3|5.15|5.26|5.36|5.4|5.46|5.53|5.61|5.61|5.69|5.55|5.58|5.8|5.77|5.97|5.61|5.42|5.42|5.58|5.53|5.41|5.35|5.27|5.3|5.32||||5.28|5.13|4.92|4.93|4.96|4.95|4.92|4.79|4.71|4.72|4.56|4.73|4.86|4.9|4.81|4.88|4.83|||4.89|4.89|4.86|4.76|4.7|4.66|4.77|4.76|4.82|4.91|4.91|4.89|4.94|4.95|4.91|4.9|4.95|4.87|4.57|4.49|4.51|4.47|4.55|4.61|4.6|4.53|4.69|4.62|4.64|4.63|4.61|4.58|4.65|||||||4.45|4.13|4.25|4.02|4.32|4.56|4.7|4.83|4.95|5.07|5.04|4.75|4.67|4.56|4.81|4.82|4.9|5|5.05|5.03|5|4.94|4.95|4.95|5.05|5.1|5.08|5.05||4.96|4.92|4.83|5|4.86|4.89|4.97|4.92|4.98|5.03|5.12|5.16|5.09|5.07|5.08|5.02|5.11|5.13|5.1|5.21|5.26|5.2|5.22|5.28|5.22|5.26|5.33|5.27|5.35|5.39|5.36|5.35|5.37|5.38|5.44|5.4|5.37|5.39|5.41|5.41|5.38|5.33|5.36|5.31|5.35|5.45|5.39|5.34|5.17|4.97|5.16|5.2|5.21|5.38|5.38|5.44|5.56|5.53|5.53|5.53|||||||5.68|5.59|5.61|5.59|5.59|5.58|5.62|5.62|5.65|5.61|5.62|5.66|5.68|5.72|5.63|5.56|5.71|5.74|5.83|5.75|5.74|5.96|6.06|6|6.06|5.83|6.21|6.15|6.13|6.17|6.14|6.12|6.14|6.22|6.19|6.35|6.38|6.34|6.4|6.5|6.62|6.66|6.68|6.72|6.61
07527|994555|/equities/jiangsu-jingshen-salt---chemical-in|SHANGHAICOMP||9.76|9.83|9.81|9.96|9.77|9.99|9.93|9.94|9.94|9.94|9.5|9.41|9.61|9.56|9.35|9.56|9.5|9.59|9.68|9.62|9.65|9.5|9.54|9.47||9.58|9.71|9.94|10.11|9.98|10.08|10.15|10.14|10.04|10.15|10.06|10.03|10.31|10.36|10.39|10.06|9.93|9.9|10.11|10.16|10.02|10.08|9.78|9.85|9.9||||9.54|8.91|8.76|8.71|8.63|8.57|8.87|8.99|8.86|8.77|8.44|8.76|8.78|8.91|8.84|8.88|8.84|||8.96|9.04|9.21|8.86|8.93|8.72|8.49|8.32|8.45|8.63|8.58|8.47|8.45|8.41|8.25|8.3|8.36|8.34|8.23|8.24|8.19|8.18|8.28|8.33|8.32|8.14|8.32|8.27|8.33|8.3|8.32|8.23|8.22|||||||8.16|7.85|7.53|7.08|7.46|7.79|7.92|8.1|8.32|8.38|8.34|8.07|7.89|7.87|8.21|8.27|8.46|8.59|8.66|8.6|8.56|8.53|8.54|8.44|8.7|8.72|8.7|8.65||8.52|8.51|8.36|8.34|8.3|8.37|8.39|8.4|8.44|8.46|8.6|8.67|8.65|8.7|8.7|8.76|8.85|8.79|8.74|8.87|8.77|8.73|8.77|8.94|8.87|8.83|8.86|8.8|8.86|8.92|8.86|8.83|8.9|8.86|8.94|8.83|8.77|8.76|8.81|8.86|8.69|8.62|8.7|8.68|8.8|8.74|8.58|8.59|8.52|8.36|8.47|8.51|8.59|8.73|8.72|8.82|9.03|8.93|9.08|9.18|||||||9.28|9.27|9.25|9.27|9.28|9.22|9.25|9.34|9.3|9.32|9.29|9.39|9.38|9.33|9.24|9.28|9.49|9.53|9.69|9.56|9.47|9.62|9.8|9.97|10.81|11.52|11.04|10.04|9.38|9.36|9.55|9.47|9.5|9.52|9.56|9.7|9.68|9.81|9.78|9.91|9.94|9.96|10.04|10.06|10.04
07528|100703|/equities/kanion|SHANGHAICOMP||15.67|15.8|15.44|15.42|15.25|15.88|15.28|15.61|15.74|15.93|15.7|15.5|15.96|15.58|15.7|16.1|16.07|16.43|16.78|16.8|16.92|16.89|17.29|17.38||17.22|16.98|17.53|17.57|17.2|17.35|17.56|17.66|17.82|18.44|17.81|18.01|18.36|18.75|19.22|19.07|19.59|19.85|20.67|20.24|20.05|20.32|19.85|20.11|20.2||||19.62|19.57|19.8|19.32|18.87|18.52|18.61|18.92|18.66|18.82|18.48|19.12|21.24|20.92|20.96|20.85|20.2|||20.97|21.11|21.58|20.74|21.12|21.3|21.33|21.19|21.8|22.31|22.75|22.79|23.81|22.09|21.83|21.24|21.41|20.67|18.79|18.18|18.55|18.81|19.51|17.93|17.72|17.5|18.04|17.83|17.87|17.66|17.48|17.51|17.22|||||||17.7|16.67|15.32|13.93|14.54|15.36|15.61|16.5|17.7|17.42|17.66|17.83|18|17.8|19.16|19.69|19.81|19.7|19.82|19.06|19.39|19.94|20.74|20.65|21.39|21.72|21.85|21.03||20.52|19.97|20.08|19.84|20.41|20.31|21.37|21.34|20.6|20.76|20.12|20.47|20.33|20.41|19.26|18.47|18.33|18.62|18.9|19.27|18.79|18.48|18.39|18.82|18.93|18.71|18.39|18.15|18.22|18.25|17.84|17.33|17.5|17.59|17.48|17.38|17.42|17.64|17.07|17.18|16.72|16.66|16.91|16.77|17.09|16.96|15.89|16.14|16.25|15.81|16.21|16.47|17.86|18.79|19.17|19.45|19.35|19.49|19.23|20.29|||||||20.84|20.19|18.35|17.96|17.79|17.44|17.73|17.88|18.19|17.96|17.78|17.79|18.18|18.09|17.21|17.21|17.81|18.02|18.11|18.06|18.17|17.91|18.14|17.43|17.47|17.68|17.66|18.15|18.19|18.11|18.71|18.61|18.95|18.79|18.51|18.71|18.7|18.73|18.47|19.02|19.19|18.94|19.4|19.85|20.31
07529|942832|/equities/kings-luck-brewery|SHANGHAICOMP/EMCONSGROWTH||48.25|47.86|46.16|46.24|45.59|47.22|47.8|47.95|48.08|46.37|46.2|47.45|48.54|48.19|48.27|47.66|47.55|48.01|48.48|49.05|49.54|49.65|50.43|51.27||51.72|52.43|52.82|53.4|53|53.04|53.1|53.45|53.13|54.13|53.36|54.44|56.01|56.64|57.18|57.6|55.93|55.82|56.78|56.3|56.88|57.2|56.93|58.17|56.98||||57.42|59.51|59.05|58.05|58.43|58.55|57.79|55.65|56.04|56.49|56.08|56.91|56.27|55.53|55.39|56.4|56.65|||59|59.45|59.63|58.67|59.39|58.7|57.79|57.06|58|59.22|58.4|59.06|57.08|55.47|55.07|54.79|55.44|53.44|52.56|53.5|52.86|54.15|53.5|53.88|53.7|50.67|51.2|51.21|52.19|52.85|52.4|49.21|49.86|||||||51.35|51.9|49.43|47.55|47.08|45.39|44.21|43.7|45.63|44.26|43.54|42.12|42.4|42.89|43.66|43.23|42.23|44.36|44.04|44.54|45.66|45.53|45|45.03|45.75|46.01|47.48|47.2||48.75|48.32|46.6|45.79|45.76|45.2|45.53|44.93|45.73|45.85|46.94|47.2|49.23|51.07|50.47|51.02|51.46|51.44|50.7|51.77|52.71|53.83|53.68|53.76|53.8|54.31|54.56|54.51|55.16|54.48|54.31|54.74|55.06|54.06|54.25|55.05|56.03|55.94|55.46|56.13|57.89|58.3|59.54|58.5|58.99|57.74|57.1|56.65|53.8|53.16|53.39|54.17|55.75|55.75|56.01|56.29|57.72|58.15|58.47|59.15|||||||58.67|60.16|60.15|60.87|61.12|59.4|61.39|61.76|61.92|60.64|61.4|61.81|61.87|62.65|62.9|63.92|64.48|64.16|65.05|62.08|59.9|60.86|60.51|58.95|59.87|60.12|58.4|59.36|59.91|58.8|60.01|57.29|57.32|57.55|58.71|59.98|59.9|59.83|59.93|61.25|61.3|60.88|60.4|61.15|60.86
07530|1116233|/equities/jiangsu-lettall-electronic-co|SHANGHAICOMP||17.98|18.69|17.78|17.71|17.03|17.48|17.28|17.95|18.35|18.44|18.46|18.19|18.7|17.7|17.93|19.13|19.03|19.8|20.13|19.96|19.9|19.71|19.77|19.42||19.58|19.26|20.2|20.56|20.79|21.53|21.5|21.62|21.35|21.7|24.11|24.84|25.29|24.81|24.63|24.34|23.69|23.58|23.65|22.96|23.61|24.78|24.42|24.78|25.18||||25.05|25.15|24.7|23.62|23.69|22.93|24.25|23.94|23.52|23.02|21.4|23.6|25.94|25.29|24.94|26.1|24.47|||25.07|25.7|26.27|27.05|27.26|25.67|27.2|29.45|30.42|27.65|27.84|28.4|28.93|27.63|27.52|26.2|24.79|24.3|24.24|23.57|24.36|24.2|25.18|24.14|23.37|22.35|24.32|23.28|22.89|20.81|20.1|20.18|19.37|||||||17.61|16.01|16.64|16.88|18.75|20.09|20.61|21.27|22.36|23.6|24.5|23.55|23.69|23.3|25.45|25.29|24.95|25.8|25.04|24.96|25.41|24.4|26.68|26.51|29.16|30.2|31.15|31.14||31.46|29.96|29.48|27.99|28.8|28|28.23|26.71|27.54|27.76|27.3|27.57|27.81|28.26|28.78|28.07|27.28|27.59|28.28|29.74|30.35|30.88|29.05|29.02|30|31.28|30.85|31.95|35.5|37.49|36.56|36.13|38.7|39.5|37.2|35.41|34.73|34.96|36.13|33.7|32.58|33.21|33.7|33.23|36.92|33.56|30.51|30.96|28.83|26.5|26.3|27.5|28.05|27.42|26.42|27.43|27.1|27.72|25.9|25.9|||||||24.31|22.8|22.23|22.5|23.66|23.02|22.43|22.08|22.4|22.86|23.8|24.31|24.08|24.46|24.63|22.87|23.39|21.26|21.64|22.28|24|24.06|23.4|23.05|21.97|23.57|22.55|25.05|23.46|22.43|23.03|22.24|23.22|22.71|22.44|22.39|22.8|23.1|22.55|20.5|19.53|19.18|18.8|18.76|18.92
07531|100665|/equities/lianhuan-pharm|SHANGHAICOMP||8.27|8.24|7.95|8.04|7.98|8.21|7.92|8.2|8.32|8.2|8.11|8.08|8.21|7.97|7.91|8.21|8.16|8.21|8.26|8.21|8.27|8.28|8.48|8.35||8.28|8.03|8.33|8.53|8.58|8.82|8.7|8.83|8.84|9.04|9.02|9.15|9.38|9.39|9.47|9.41|9.48|9.55|9.68|9.62|9.69|9.79|9.84|9.69|9.69||||9.29|9.19|8.9|8.85|8.67|8.56|8.47|8.45|8.54|8.57|8.1|8.66|8.92|8.97|9.02|9.22|8.96|||9.25|9.28|9.28|9.06|8.97|8.9|9|9.04|9.18|9.42|9.46|9.5|9.47|9.33|9.24|9.18|9.27|8.97|8.85|8.75|8.84|8.65|8.84|8.71|8.68|8.44|9.08|8.87|8.72|8.48|8.31|8.24|8.03|||||||7.77|7.14|7.82|7.26|8.07|8.57|8.79|9.31|9.72|10.04|10|9.5|9.4|9.51|10.15|10.26|10.37|10.58|10.74|10.66|10.81|10.66|10.82|10.73|10.82|11.12|11.19|11.12||11.14|10.98|11|10.83|10.95|11|11.31|11.06|11.19|11.38|11.36|11.7|12.25|12.03|11.77|12.05|12.75|12.96|13.61|12.37|12.47|13.09|12.64|12.14|13.01|13.09|11.9|10.82|10.79|10.83|10.65|10.47|10.54|10.47|10.46|10.7|10.69|10.64|10.48|10.85|10.1|10.19|10.11|10.03|10.07|9.96|9.59|9.62|9.58|9.28|9.5|9.45|9.61|9.9|10|9.83|9.8|9.66|9.52|9.66|||||||9.75|9.79|9.67|9.77|9.73|9.67|9.75|9.77|9.76|9.69|9.55|9.56|9.64|9.49|9.18|9.2|9.36|9.37|9.4|9.31|9.35|9.25|9.21|9.01|9.03|9.1|9.16|9.18|9.32|9.45|9.7|9.67|9.71|9.64|9.57|9.55|9.55|9.47|9.37|9.65|9.67|9.57|9.69|9.79|9.81
07532|101028|/equities/lianyungang-po|SHANGHAICOMP||3.53|3.52|3.43|3.49|3.43|3.49|3.48|3.54|3.55|3.5|3.44|3.43|3.49|3.46|3.4|3.51|3.49|3.53|3.53|3.48|3.51|3.51|3.54|3.55||3.65|3.48|3.6|3.7|3.68|3.81|3.79|3.85|3.87|3.91|3.86|3.86|3.93|3.96|3.99|3.98|3.93|4.01|4.06|4.02|4|4.06|4.02|3.94|3.96||||3.91|3.9|3.84|3.83|3.78|3.74|3.74|3.83|3.79|3.81|3.66|3.85|3.88|3.9|3.84|3.87|3.9|||3.94|3.91|3.82|3.76|3.66|3.63|3.67|3.68|3.71|3.76|3.76|3.75|3.77|3.75|3.73|3.67|3.71|3.69|3.65|3.64|3.63|3.62|3.68|3.71|3.71|3.63|3.77|3.72|3.72|3.69|3.67|3.64|3.63|||||||3.6|3.44|3.47|3.31|3.54|3.63|3.67|3.78|3.87|3.94|3.89|3.79|3.68|3.67|3.83|3.87|3.98|4.02|4.05|4.04|4.03|4.01|4.02|4|4.07|4.11|4.11|4.1||4.05|4.06|4.09|4|4.04|4.07|4.09|4.04|4.12|4.26|4.16|4.2|4.17|4.21|4.13|4.13|4.24|4.29|4.26|4.33|4.26|4.22|4.21|4.2|4.21|4.2|4.2|4.17|4.19|4.19|4.17|4.17|4.21|4.19|4.22|4.17|4.16|4.16|4.19|4.19|4.15|4.14|4.15|4.15|4.17|4.22|4.18|4.16|4.07|3.99|4.1|4.11|4.16|4.24|4.29|4.23|4.29|4.24|4.28|4.52|||||||4.53|4.52|4.5|4.46|4.48|4.43|4.44|4.5|4.47|4.49|4.45|4.46|4.44|4.44|4.39|4.42|4.44|4.48|4.54|4.33|4.23|4.23|4.34|4.3|4.13|4.15|4.2|4.44|4.61|4.43|4.42|4.39|4.43|4.43|4.38|4.48|4.39|4.42|4.43|4.47|4.51|4.52|4.53|4.55|4.47
07533|994570|/equities/jiangsu-liba-enterprise-joint-stock|SHANGHAICOMP||10.15|10.29|10.1|10.43|10.53|11.22|11.12|11.23|11.48|12.11|11.31|11.64|13.45|12.53|12.62|12.7|12.39|12.46|12.33|12.26|12.25|12.31|12.37|12.3||12.93|12.8|12.74|13.22|13.25|13.33|13.39|13.16|13.1|13.29|13.17|13.27|13.47|13.44|13.26|13.23|13.09|13.12|13.2|13.23|13.21|13.32|13.14|12.98|13.03||||12.57|12.69|13.06|12.94|12.63|12.77|12.84|13.13|13.23|13.03|12.58|12.99|12.45|12.03|11.99|12.17|12.1|||12.36|12.48|12.54|12.41|12.14|12.05|12.19|12.15|12.42|12.69|12.74|12.66|12.83|12.68|12.65|12.96|13.11|12.86|12.8|12.78|12.72|12.74|12.82|12.79|12.82|12.41|12.96|12.79|12.53|12.4|12.32|12.28|12.36|||||||12.25|11.14|11.38|10.84|11.43|11.83|12.18|12.22|12.63|12.55|12.58|11.85|11.84|11.78|12.68|13.1|13.23|13.35|13.36|13.14|13.26|13.15|13.23|13|13.23|13.31|13.28|13.38||13.04|12.87|12.65|12.67|12.66|12.77|12.86|12.78|12.86|12.77|12.84|12.9|12.9|12.95|12.91|12.82|13.11|13.14|13.09|13.3|13.33|13.38|13.73|13.6|13.45|13.43|13.63|13.5|13.61|13.7|13.51|13.25|13.43|13.15|13.15|13.03|13.04|13.09|13.21|13.3|13.24|13|13.27|13.2|13.04|12.92|12.73|12.62|12.45|12.09|12.84|13.12|13.12|14.58|14.5|14.64|14.98|14.76|14.88|15.14|||||||15.21|14.58|14.45|14.43|15.59|15.6|15.74|15.74|15.73|15.6|15.51|15.52|15.63|15.72|15.61|15.63|16.04|16.24|16.81|16.53|15.58|15.6|14.78|14.44|14.39|14.55|14.22|14.16|14.1|14.27|14.22|13.84|13.98|13.86|13.85|14|13.89|13.87|14.16|14.31|14.28|14.25|14.5|14.4|14.26
07534|1054855|/equities/jiangsu-lidao-new-material|SHANGHAICOMP||7.85|7.92|7.58|7.68|7.59|7.81|7.73|7.89|8.01|7.92|7.76|7.81|7.97|7.69|7.68|7.94|7.86|8.01|8.12|7.97|8.16|8.11|8.14|7.99||8.16|7.62|8.04|8.29|8.78|9.03|8.92|9.16|8.94|9.14|9.07|9.1|9.46|9.45|9.68|9.5|9.37|9.41|9.43|9.27|9.65|9.84|9.56|9.64|9.43||||9.03|9.22|9.17|9.19|8.96|8.79|8.57|8.73|8.79|9.01|8.33|9.26|10.2|10.29|10.43|10.69|10.29|||10.99|10.57|10.19|10.08|9.6|9.33|9.52|9.51|10.08|10.15|10.07|9.94|10.04|9.69|9.3|9.3|9.29|9.18|9.05|9.19|9|8.58|8.83|8.95|9.07|8.78|9.69|9.52|9.26|8.77|8.34|8.16|7.98|||||||7.38|6.81|7.57|8.09|8.99|9.53|9.77|10.44|10.85|11.41|11.17|10.81|10.65|11.1|12.14|12.5|12.7|12.98|12.94|13.01|13.06|12.96|13.08|12.54|12.73|12.99|12.88|12.92||12.67|12.61|11.98|11.7|11.91|11.99|12.19|12.04|11.91|11.83|11.95|11.92|11.99|11.99|11.86|11.86|12.33|12.61|12.46|12.85|12.6|12.6|12.81|12.78|12.58|12.48|12.6|12.58|12.66|12.7|12.69|12.42|12.59|13.18|12.99|13.1|12.97|12.98|12.95|12.74|12.76|12.71|12.77|12.64|12.59|12.6|12.48|12.39|12.29|11.7|12.07|12.3|12.15|12.38|12.43|12.34|12.6|12.42|12.84|12.59|||||||12.86|12.49|12.67|12.82|12.72|12.73|12.76|12.8|12.88|12.88|12.78|12.82|12.82|12.75|12.63|12.65|12.83|12.77|12.9|12.62|12.37|12.48|12.47|11.83|11.62|11.87|11.89|12.09|12.11|12.19|12.14|11.94|12.05|12.13|12.12|12.17|11.97|12.12|12.08|12.19|12.36|13|12.66|12.4|12.29
07535|101057|/equities/linyang-electr|SHANGHAICOMP||6.15|6.17|6.02|6.13|6.01|6.12|6.18|6.14|6.2|6.29|6.27|6.06|6.19|6.14|6.1|6.23|6.16|6.35|6.83|6.72|6.7|6.6|6.63|6.63||6.65|6.72|6.8|6.93|6.72|6.84|6.87|6.9|6.92|6.89|6.78|6.72|6.82|6.74|6.81|6.77|6.81|6.74|6.86|6.97|6.93|6.73|6.6|6.73|6.75||||6.62|6.71|6.29|6.23|6.22|6.01|6.3|6.33|6.38|6.38|6.19|6.35|6.26|6.37|6.31|6.43|6.33|||6.39|6.44|6.45|6.35|6.33|6.26|6.43|6.4|6.46|6.55|6.53|6.45|6.49|6.43|6.42|6.48|6.55|6.56|6.28|6.16|6.28|6.14|6.22|6.26|6.17|6.01|6.1|6.05|6.02|5.98|5.92|5.87|5.9|||||||5.97|5.85|5.51|5.13|5.27|5.48|5.52|5.76|5.85|6.04|6.13|5.92|5.94|5.9|6.16|6.34|6.36|6.39|6.32|6.36|6.3|6.21|6.19|6.13|6.24|6.33|6.39|6.38||6.39|6.39|6.09|6.04|6.12|6.14|6.08|5.95|6.01|5.97|6.12|6.18|6.16|6.19|6.24|6.18|6.21|6.26|6.23|6.36|6.41|6.42|6.53|6.58|6.54|6.56|6.64|6.59|6.7|6.75|6.71|6.66|6.81|6.71|6.66|6.62|6.68|6.63|6.69|6.72|6.58|6.48|6.62|6.66|6.76|6.76|6.7|6.65|6.63|6.63|6.84|6.83|6.93|7.04|7.06|7.19|7.24|7.12|7.14|7.2|||||||7.16|7.1|7.03|7.06|7.14|7.12|7.13|7.2|7.27|7.2|7.23|7.28|7.39|7.36|7.35|7.34|7.48|7.5|7.51|7.5|7.43|7.43|7.45|7.2|6.82|6.86|6.84|6.97|6.99|7.17|7.28|7.23|7.33|7.4|7.45|7.57|7.55|7.59|7.73|7.84|7.76|7.79|7.84|7.84|7.8
07536|1008686|/equities/jiangsu-lopal-tech-co-ltd|SHANGHAICOMP||7.68|7.67|7.31|7.47|7.51|7.7|7.67|7.89|7.89|7.94|7.79|7.89|8.14|7.73|7.75|8.11|8.32|8.64|8.81|8.68|8.62|8.6|8.7|8.66||8.54|8.5|8.95|8.95|9.03|9.38|9.49|9.6|9.49|9.54|9.5|9.7|9.94|9.8|9.96|9.95|9.85|9.89|9.91|9.89|10.06|10.27|10.03|10.3|10.09||||9.71|9.43|8.92|8.6|8.4|8.41|8.4|8.52|8.78|8.84|8.2|8.87|9.86|10.24|10.37|10.69|9.72|||10.16|10.34|9.79|9.45|9.39|9.4|9.99|9.56|9.9|10.22|10.25|10.19|10.3|10.12|10.06|10.11|10.14|10|9.41|9.45|9.63|9.62|9.92|9.97|9.86|9.46|9.81|9.66|9.38|9.21|8.81|8.53|8.57|||||||8.73|8.02|7.63|7.46|8.29|8.82|9|9.51|10.15|10.93|11.29|11.15|11|11|11.91|12.57|12.22|11.99|11.89|12.2|11.96|11.49|11.47|11.46|11.83|12.03|12.18|12.19||12.46|12.37|11.64|12.12|12.23|11.56|11.43|11.18|11.38|11.38|11.65|11.61|11.62|11.87|11.98|11.95|12|12.15|11.89|11.97|12.06|12.11|12.16|12.26|12.21|12.39|12.58|12.47|12.78|12.9|12.85|12.77|13.05|12.89|13.04|12.95|13|13.36|13.6|12.95|12.58|12.35|12.53|12.36|12.39|12.3|11.67|11.83|11.76|11.51|11.87|11.59|11.73|12.01|11.96|12.17|12.42|11.92|11.95|12|||||||12.2|12.36|12.27|12.41|12.65|12.32|12.58|12.78|12.99|12.88|12.65|12.76|12.94|13.32|12.82|12.9|13.11|13.07|13.09|12.76|13.43|13.71|13.92|13.66|13.87|14.07|14|14.27|14.28|14.41|14.51|14.61|14.83|15.09|15.18|15.46|15.39|15.29|15.55|15.78|16.23|15.79|15.85|15.99|15.78
07537|1054852|/equities/jiangsu-luokai-mechanical|SHANGHAICOMP||13.02|13.48|13.42|13.73|13.46|13.03|12.7|13.77|14.31|13.01|11.83|11.54|11.85|11.68|11.53|12.18|12.4|12.36|12.25|12.07|12.14|11.84|11.76|11.78||11.73|11.21|11.83|12.33|12.55|13.01|12.93|13.26|13.16|13|12.69|12.71|12.95|12.99|13.13|12.97|12.85|12.98|13.37|13.26|13.23|13.2|12.98|13.23|13.08||||12.73|12.68|12.33|12.73|12.48|12.07|11.95|12.25|12.21|12.5|11.41|12.68|13.39|13.14|13.13|13.78|13.04|||13.61|13.45|13.42|13.01|12.7|12.42|12.81|12.75|13.04|13.22|13.22|13.15|13.17|12.94|13.15|12.78|12.55|12.59|12.24|12.26|12.13|11.54|11.86|11.94|11.75|11.47|12.74|12.12|11.81|11.32|10.99|10.8|10.95|||||||9.98|9.07|9.3|9.8|10.89|11.82|11.89|12.73|13.31|14.06|14.12|13.18|13.44|14.45|15.51|15.85|16.06|16.6|16.55|16.16|16.31|15.83|16.06|15.79|15.9|16.38|16.87|16.13||16.33|15.7|15.1|14.73|15.08|15.22|15.83|15.59|15.69|15.12|15.47|15.44|15.32|15.02|15.02|14.82|15.29|15.32|15.28|15.56|15.61|15.81|15.64|15.58|15.67|15.15|15.29|15.12|15.27|15.4|15.37|15.2|15.33|15.18|15.3|15.24|15.09|15.05|15.1|15.09|14.83|14.59|14.8|14.79|14.65|14.46|14.39|14.28|14.26|13.65|13.94|14.11|14.19|14.36|14.38|14.34|14.69|14.6|14.56|14.54|||||||14.67|14.89|14.89|14.64|14.99|14.61|14.6|14.61|14.89|14.59|14.5|14.67|15.12|14.89|14.78|14.85|15.08|14.99|14.78|15.08|14.91|14.89|14.76|13.97|14.03|14.38|14.21|14.46|14.56|14.53|14.66|14.18|14.51|14.69|14.46|14.72|14.62|14.92|14.84|14.78|14.78|14.83|14.9|14.87|14.91
07538|1031325|/equities/jiangsu-maysta-chemical|SHANGHAICOMP||9.87|9.86|9.59|10.11|9.85|9.65|9.56|9.95|10.04|10.03|10|9.9|10.15|9.89|9.78|10.2|10.25|10.47|10.53|10.32|10.52|10.48|10.46|10.42||10.48|10.1|10.45|10.97|11.13|11.58|11.57|11.66|11.62|11.68|11.63|11.69|11.86|11.99|12.11|12.07|11.94|12.02|12.25|11.85|12.21|12.07|12.2|12.32|11.92||||11.36|11.41|11.1|11.01|10.76|10.26|10.3|10.24|10.22|10.35|9.59|10.66|11.43|11.28|11.32|11.57|11.17|||11.59|11.52|11.33|11.11|10.91|10.8|11.08|10.97|11.22|11.44|11.28|11.15|11.17|10.78|10.67|10.7|10.6|10.44|10.16|10.06|10.02|9.87|10.2|10.09|10.06|9.8|10.89|10.58|10.55|9.86|9.76|9.65|9.41|||||||8.55|7.77|8.39|8.69|9.66|10.34|10.75|11.32|11.59|12.25|12.13|11.61|11.67|11.75|12.69|12.9|13.12|13.25|13.32|13.26|13.31|13.28|13.32|13.27|13.4|13.67|13.7|13.68||13.46|13.25|12.9|12.95|12.87|12.97|13.16|13.04|13.03|12.87|13|13.02|12.97|12.95|13.15|12.8|13.1|13.16|13.11|13.19|13.12|13.22|13.28|13.33|13.22|13.19|13.26|13.14|13.15|13.25|13.24|13.16|13.09|13|13.23|13.18|12.98|12.78|12.78|12.73|12.62|12.64|12.76|12.73|12.7|12.15|11.94|11.95|11.92|11.36|11.74|11.69|11.66|11.82|11.86|11.77|11.92|11.95|11.75|11.7|||||||12.13|12.07|12.09|12.19|12.22|12.18|12.23|12.29|12.36|12.21|12.27|12.35|12.36|12.47|12.29|12.27|12.39|12.31|12.35|12.3|12.3|12.31|12.26|11.91|11.6|11.75|11.68|11.85|11.95|11.96|12.01|11.87|11.87|11.86|11.74|11.92|11.83|11.88|11.91|11.84|11.99|12.22|12.25|12.15|12.38
07539|1031228|/equities/jiangsu-nanfang-medical|SHANGHAICOMP||3.31|3.33|3.18|3.27|3.29|3.46|3.41|3.58|3.58|3.56|3.55|3.8|3.68||3.82|3.81|3.63|3.79|3.73|3.76|3.96|3.95|4.16|4.01||3.99|3.86|4.06|3.93|3.79|3.99|3.92|4.12|4.22|4.07|4.15|3.98|3.79|3.79|3.61|3.44|3.31|3.42|3.37|3.54|3.73|3.8|3.75|3.76|3.76||||3.82|3.74|3.56|3.51|3.49|3.49|3.49|3.49|3.55|3.46|3.47|3.65|3.84|3.8|3.83|4.03|4|||4.13|4.17|4.04|4.2|4.23|4.19|4.41|4.4|4.34|4.24|4.19|4.23|4.09|4.04|3.99|4|4.08|4.16|4.12|4.08|4.07|3.88|3.73|3.61|3.69|3.71|3.9|3.87|3.78|3.6|3.6|3.59|3.44|||||||3.38|3.46|3.64|3.83|4.03|4.24|4.46|4.69|4.74|4.92|4.94|4.88|4.8|4.73|4.95|4.92|4.91|5.01|5.05|5.06|5.09|5|5.05|4.98|5.05|5.16|5.14|5.16||5.09|5|4.81|4.8|4.92|5.06|5.26|5.21|5.13|5.15|5.1|5.07|5.06|5.03|5.03|5.02|5.02|5.07|5.07|5.18|5.16|5.12|5.11|5.12|4.97|5.1|5.11|5.13|4.98|4.91|4.91|4.9|4.88|4.87|4.91|4.89|4.83|4.94|4.87|4.82|4.83|4.86|4.83|4.7|4.68|4.57|4.53|4.53|4.48|4.39|4.44|4.44|4.49|4.68|4.7|4.62|4.64|4.65|4.65|4.65|||||||4.65|4.55|4.54|4.51|4.58|4.67|4.69|4.63|4.61|4.56|4.47|4.51|4.48|4.51|4.51|4.5|4.45|4.45|4.5|4.47|4.47|4.44|4.38|4.26|4.24|4.32|4.32|4.35|4.45|4.49|4.49|4.48|4.47|4.45|4.44|4.5|4.4|4.4|4.4|4.45|4.47|4.46|4.47|4.47|4.71
07540|1088092|/equities/jiangsu-new-energy-development|SHANGHAICOMP||11.5|11.65|11.4|11.74|11.47|11.51|11.6|11.72|11.9|11.95|11.62|11.38|11.9|11.67|11.73|11.96|11.74|12.03|12.14|12.12|12.26|12.3|12.4|12.32||12.36|12.23|12.39|12.7|12.51|12.74|12.86|13.23|13.24|13.07|13.26|13.06|13.66|14.21|14.52|13.68|14.46|13.71|13.41|12.19|12.01|11.74|11.63|11.68|11.66||||11.21|11.19|11.19|11.36|10.33|10.17|10.27|10.3|10.43|10.63|10.03|10.56|10.64|10.95|10.89|10.65|10.51|||10.48|10.54|10.43|10.29|10.13|10|10.3|10.2|10.42|10.53|10.55|10.55|10.56|10.48|10.41|10.47|10.45|10.55|10.34|10.46|10.37|10.06|10.17|10.17|10.18|10|10.26|10.15|10.2|10.08|10|9.97|9.99|||||||9.96|9.6|9.26|8.63|9.19|9.65|9.85|10.1|10.28|10.38|10.37|9.95|9.89|9.7|10.34|10.46|10.74|10.94|11.03|11.18|11.04|11.01|11.01|10.98|11.15|11.33|11.42|11.29||11.21|11.25|10.88|11.12|11.07|11.33|11.61|11.46|11.42|11.66|12.22|11.11|10.91|10.99|10.9|10.8|10.81|10.84|10.87|11.28|11.35|11.32|11.38|11.44|11.44|11.42|11.49|11.39|11.55|11.58|11.58|11.58|11.7|11.58|11.57|11.57|11.64|11.56|11.52|11.57|11.49|11.34|11.45|11.38|11.67|12.2|12.14|11.9|11.7|11.67|12.27|12.38|12.47|12.87|12.82|12.77|12.96|12.67|12.64|12.4|||||||12.27|12.28|12.13|12.16|12.31|12.28|12.47|12.62|12.67|12.67|12.75|12.68|12.75|12.53|12.27|12.24|12.42|12.52|12.34|12.24|12.19|12.23|12.31|12.14|12.1|12.09|12.2|12.27|12.31|12.35|12.49|12.44|12.51|12.45|12.48|12.68|12.68|12.71|13.03|13.01|12.95|13.04|13.25|13.14|13.19
07541|942600|/equities/jiangsu-pacific-quartz-co-ltd|SHANGHAICOMP||27.62|27.73|26.8|26.52|26.12|27.27|27.17|28.16|28.98|30|29.61|30.14|31.07|30.49|31.43|32.47|32.65|34.39|35.51|35.51|36.11|36.31|36.73|36.43||36|36.84|37.89|38.71|38.33|38.86|39.49|39.89|39.43|40.04|40.56|42.06|43.76|47.5867|47.0134|46.3734|46.2734|45.66|45.5|46.84|49.2267|49.2334|48.0267|48.2467|47.9467||||52.1867|57.9867|57.7267|56.64|55.9667|55.4667|56.62|55.66|57.7934|59.2467|59.0334|60.9734|60.6934|62.5667|63.12|62.9467|62.5|||63.7267|61.3867|62.0934|60.2134|60.4867|60.44|62.72|60.8734|55.34|57.38|57.9334|57.56|58.0267|54.5334|54.8867|54.7467|55.44|56.0134|54.1734|52.9067|54.1334|52.44|53.9934|53.4|53.2867|51.2667|52.1467|51.28|50.5334|50.0267|49.8|48.8334|49.6|||||||49.72|49.6134|46.9134|44.24|44.82|47.9067|47.6534|46.34|46.08|48.6667|50.9|52.1267|57.92|56.4334|57.94|59.48|57.3667|58.9667|58.9267|58.48|56.88|56.3|54.8|54.2867|54.54|57.62|58.7734|57.7534||57.92|58.2534|53.96|53.2334|53.6534|53.18|50.5667|48.64|48.6|47|48.6667|48.5334|50.4867|52.64|54.0734|54.5534|55.7|57.0734|56.6134|57.5667|56.9067|57.24|56.6867|58.34|58.5734|58.7134|60.02|60.52|60.24|60.98|61.5734|61.5334|62.46|61.4134|61.58|61.2734|62.5267|61.02|61.78|62.5134|60.1334|60|61.5534|61.3467|62.42|61.02|60.3067|61.8934|62.1734|61.2|61.7867|60.8|61|62.6467|62.3267|63.7467|66.6667|66.7134|67.3134|70.6667|||||||71.1134|71.7934|70.12|70.1067|63.7334|61.8|61.7667|62.8734|64.0267|64.1267|64.38|65.22|65.92|66.38|65.6467|66.5734|67.7|67.68|66.7267|64.6267|63.7734|64.7734|63.96|60.6667|57.6734|60.2334|58.8667|59.2134|59.8067|60.6267|61.5667|62.2934|63.06|63.9934|62.6267|61.1534|60.0067|60.06|61.0934|62.2667|62.4867|62|62.9134|68.4734|69.2667
07542|100837|/equities/phoenix-proper|SHANGHAICOMP||2.65|2.63|2.56|2.62|2.58|2.63|2.62|2.73|2.72|2.7|2.62|2.62|2.66|2.63|2.57|2.69|2.66|2.71|2.7|2.69|2.76|2.65|2.68|2.65||2.72|2.66|2.75|2.83|2.84|2.91|2.92|3.01|3|3.09|3.15|3.24|3.33|3.3|3.28|3.33|3.19|3.09|3.08|3.03|3.09|3.04|2.99|3.08|3.06||||3.05|3.14|2.95|2.85|2.82|2.86|2.78|2.83|2.92|2.95|2.68|2.92|3.02|3.1|3.05|3.2|3.09|||3.17|3.19|3.14|3.12|3.08|3.08|3.19|3.15|3.21|3.23|3.21|3.16|3.17|3.14|3.11|3.15|3.14|3.05|3.01|2.99|2.98|2.96|3.04|3.08|3.12|3|3.24|3.16|3.12|3.03|3.01|2.93|2.95|||||||2.77|2.53|2.75|2.9|3.22|3.33|3.48|3.68|3.84|3.9|3.71|3.58|3.43|3.39|3.65|3.77|3.86|3.98|4|3.97|4.07|4.16|3.78|3.85|3.93|4.03|4.07|3.7||3.68|3.74|3.74|3.74|3.77|3.88|3.94|3.92|3.98|4.04|4.06|4.06|4.06|4.1|3.87|3.88|3.99|3.99|3.93|3.99|4|3.9|3.9|3.97|4.05|4.06|4.06|4|3.93|3.81|3.77|3.75|3.77|3.81|3.76|3.82|4.23|4.24|3.85|3.68|3.58|3.67|3.63|3.67|3.6|3.54|3.52|3.59|3.52|3.39|3.48|3.45|3.45|3.49|3.47|3.49|3.57|3.54|3.55|3.56|||||||3.68|3.65|3.67|3.68|3.75|3.72|3.74|3.74|3.77|3.77|3.76|3.79|3.8|3.81|3.82|3.81|3.8|3.74|3.86|3.8|3.91|4.13|4.27|4.2|3.96|3.94|3.98|4.04|4.06|4.12|4.18|4.17|4.11|4.18|4.27|4.24|4.24|4.25|4.3|4.5|4.47|4.39|4.36|4.41|4.18
07543|101135|/equities/phoenix-publ-m|SHANGHAICOMP||10.2|10.75|10.91|11.55|11.43|11.73|11.2|11.22|11.24|11.45|10.96|11.05|11.15|11.1|11.22|11.33|11.28|11.09|11.2|11.4|11.48|11.54|11.4|10.82||11.27|11.13|11.06|11.27|10.94|10.73|10.8|11|11.12|11.36|10.97|11.05|11.28|11.4|11.3|10.82|10.96|10.84|10.76|10.39|10.47|10.55|10.44|10.47|10.3||||10.2|10.18|10.13|10.14|10.3|10.5|10.8|11.22|11.26|11.31|11.11|11.21|10.94|10.98|10.68|10.84|11.03|||11.03|11|11.26|10.97|11.06|10.85|11.02|11.06|11.27|11.22|11.24|11.13|11.26|11.2|11.25|11.59|11.7|11.83|11.68|11|10.69|10.41|10.13|10.25|10.41|10.14|10.27|9.99|10.13|10.25|10.23|10.35|10.32|||||||10.3|10.78|10.39|9.97|9.63|9.54|9.7|9.3|9.5|9.49|9.42|8.98|8.75|8.5|9|8.93|8.89|9.13|9.04|8.95|9.13|8.92|9.06|9.11|9.2|9.37|9.17|8.99||8.81|8.47|8.44|8.54|8.71|8.76|9.73|9.97|10.28|10.27|10.5|10.63|10.28|10.45|10.37|10.01|10.19|10.14|9.94|10.16|10.04|10.06|9.86|10.07|10.11|10.29|10.45|10.57|10.45|10.37|10.17|10.18|10.01|9.93|10.14|10.06|10.94|11.28|10.25|10.19|9.8|9.95|9.64|9.61|9.65|10.53|10.34|10.38|10.41|9.95|10.13|10.36|10.45|10.31|10.41|10.5|10.59|10.7|10.28|10.34|||||||10.48|10.67|10.57|10.57|10.65|10.17|10.16|10.1|10.17|10.04|9.84|9.78|9.85|9.93|9.68|9.92|10|10.15|10.53|10.65|10.93|11.17|11.1|10.5|10.71|11.09|10.94|10.6|9.97|10.03|10.23|10.27|10.45|10.55|10.28|10.38|10.38|11|10.59|10.37|10.24|10.21|10.52|10.48|10.77
07544|1010702|/equities/jiangsu-provincial-agricultural-rec|SHANGHAICOMP||9.15|9.15|8.99|8.97|8.93|9.08|9.08|9.31|9.32|9.29|9.02|8.91|9.36|9.26|9.21|9.47|9.34|9.47|9.55|9.51|9.54|9.54|9.67|9.72||9.94|9.75|9.96|10.12|9.95|10.06|10|10.07|10.11|10.23|10.15|10.04|10.3|10.42|10.49|10.48|10.39|10.49|10.62|10.48|10.66|10.75|10.53|10.49|10.44||||10.26|10.29|10.57|10.52|10.58|10.68|10.92|10.97|10.5|10.43|10.23|10.38|10.43|10.59|10.49|10.57|10.59|||10.51|10.39|10.32|10.02|9.75|9.8|9.89|9.93|10.05|10.19|10.05|10.05|9.91|9.78|9.66|9.73|9.88|9.73|9.64|9.67|9.74|9.77|9.89|9.84|9.89|9.82|9.86|9.8|9.8|9.86|9.84|9.88|9.94|||||||9.94|9.39|8.89|8.4|8.82|9.08|9.11|9.39|9.55|9.64|9.58|9.3|9.13|9.11|9.68|9.72|9.96|10.1|10.05|9.91|9.89|9.72|9.66|9.37|10.07|10.2|10.33|10.28||10.24|10.2|10.16|9.99|10.1|10.14|10.19|10.19|10.33|10.3|10.45|10.47|10.5|10.55|10.54|10.32|10.62|10.58|10.45|10.53|10.62|10.65|10.59|10.68|10.62|10.6|10.58|10.54|10.53|10.6|10.45|10.48|10.56|10.54|10.52|10.53|10.52|10.56|10.61|10.66|10.58|10.55|10.63|10.59|10.56|10.61|10.53|10.47|10.3|9.93|10.1|10.2|10.5|10.46|10.52|10.48|10.52|10.48|10.6|10.58|||||||10.71|11.75|11.76|11.83|11.88|11.91|12.09|12.08|12.07|11.98|11.95|11.98|11.97|11.96|11.72|11.82|11.93|12.01|12.1|11.99|11.92|12|12.17|12.07|12.07|11.98|11.87|12.07|12|12.08|12.34|12.21|12.25|12.23|12.29|12.72|12.48|12.61|12.64|12.32|12.36|12.29|12.4|12.61|12.15
07545|1024792|/equities/jiangsu-riying-electronics|SHANGHAICOMP||17.53|17.08|16.5|15|14.51|14.98|14.96|15.42|15.77|15.97|15.93|15.88|16.45|16.03|15.75|16.61|16.67|17.22|17.3|16.79|16.7|16.38|16.43|16.09||15.66|15.33|16.77|16.37|16.97|17.22|17.38|17.12|16.75|17|16.88|17.32|17.85|17.61|18.1|18.33|17.86|17.74|18.15|17.89|19.05|20.01|19.7|19.25|19.45||||18.88|18.95|17.91|17.83|17.21|16.27|16.18|16.68|17.42|16.93|15.39|17.1|19|20.25|22.19|24.65|25.97|||24.6|22.99|23.25|21.53|22.3|22.44|22.99|21.26|21.28|21.9|22.3|23.11|23.8|21.89|22.12|20.68|18.8|18.12|18.25|18.6|18.23|17.49|17.97|18.23|18.92|18.86|20.96|19.05|17.32|16.3|15.21|14.51|13.96|||||||13.21|12.56|13.95|15.49|17.21|18.09|18.39|19.52|20.14|20.8|20.95|20.23|20.3|20.42|21.6|22.06|22.3|22.79|23|23.17|23.49|23.29|23.74|23.67|23.96|24.55|24.58|25.27||25.87|25.4|25.3|24.98|25.29|24.9|25.83|25.59|25.92|26.07|25.78|26.4|26.85|27.72|26.94|26.4|28.69|29.58|32.87|30.6|30.96|34.4|37.74|34.31|31.19|28.35|25.77|23.43|22.99|23.86|23|21.97|22.48|22.25|22.51|21.62|21.6|21.25|21.25|20.28|19.75|19.34|19.31|19.09|19|18.73|18.61|18.61|18.19|17.49|18.16|18.31|18.71|18.53|19.15|18.86|19.31|19.39|20.42|22.53|||||||20.48|18.62|19.48|18.99|18.12|17.95|18.01|18.34|18.66|17.88|17.97|18.26|18.68|18.64|18.35|18.19|18.63|18.37|18.5|18.44|18.42|18.38|18.1|16.97|17.03|17.6|17.99|17.88|17.79|17.55|17.58|17|17.23|17.42|17.38|17.57|17.4|17.78|17.89|17.94|17.99|18.34|18.07|18.49|18.58
07546|994538|/equities/jiangsu-rutong-petro-machinery-co-l|SHANGHAICOMP||9.79|9.92|9.56|9.84|9.76|10.08|9.96|10.29|10.39|10.52|10.65|10.53|10.81|10.51|10.4|10.74|10.73|10.88|10.8|10.66|10.75|10.72|10.78|10.62||10.6|10.66|11.12|11.18|11.36|11.4|11.44|11.75|11.61|11.46|11.64|11.64|11.89|12.01|12.3|12.03|12.26|12.13|11.92|11.6|11.84|11.98|12.03|12.2|12.06||||12.13|11.82|11.42|11.39|11.18|10.9|10.7|10.87|10.74|11.05|10.57|11.68|12.08|11.84|11.69|12.09|12.02|||12.43|12.22|12.05|11.92|11.74|11.54|11.84|12|12.2|12.39|12.51|12.31|12.35|12.21|12.83|12.42|12.48|12.54|12.05|11.96|11.39|11.31|11.62|11.47|11.38|11.09|12.31|11.81|11.38|10.71|10.63|10.14|9.99|||||||9.08|8.29|8.85|9.28|10.31|10.89|11.14|11.83|12.27|12.8|12.61|11.83|11.77|12.06|12.71|12.79|12.93|13.52|13.89|13.85|14.04|13.86|14.13|13.95|14.1|14.34|14.39|14.67||14.7|14.71|14.84|14.65|14.77|14.86|14.84|14.88|14.03|14.08|15.64|15.4|16.91|17.07|16.57|16.06|15.94|15.96|16.23|16.26|15.56|15.98|15.49|14.49|14.29|14.25|14.26|13.93|13.91|13.8|13.65|13.6|13.78|13.73|13.73|13.46|13.48|13.71|14|13.91|12.95|12.45|12.56|12.61|12.78|12.33|11.81|11.73|11.63|11.24|11.65|11.93|12.35|12.49|12.82||||||||||||11.65|11.42|11.31|11.21|10.69|10.34|10.43|10.55|10.67|10.43|10.43|10.55|10.7|10.78|10.66|10.76|11|10.91|10.96|10.94|10.89|10.88|10.89|10.53|10.28|10.57|10.61|10.81|10.81|10.8|10.7|10.17|10.36|10.4|10.28|10.56|10.35|10.4|10.44|10.54|10.61|10.78|10.76|10.73|10.82
07547|994533|/equities/jiangsu-safety-wire-rope-co-ltd|SHANGHAICOMP||5.49|5.49|5.24|5.43|5.34|5.54|5.41|5.64|5.7|5.63|5.63|5.63|5.8|5.62|5.51|5.72|5.81|5.95|6.05|5.96|6.1|6.18|6.15|5.94||6.01|5.65|6.03|6.13|6.26|6.43|6.56|6.65|6.48|6.56|6.67|6.72|7.03|7.01|7.1|7.29|7.4|7.17|7.16|7.07|7.33|7.47|7.29|7.55|7.52||||7.14|7.38|7.12|7.36|7.39|7.2|7.12|7.31|7.43|7.33|6.66|7.22|8.02|8.04|8.08|8.25|8.2|||8.47|8.62|8.51|8.58|8.42|8.26|8.32|8.53|9.2|9.44|9.26|9.29|9.25|8.88|8.85|8.85|8.9|8.63|8.42|8.39|8.89|8.1|8.3|8.38|8.4|8.35|8.78|8.66|8.26|7.51|7.29|7.11|6.46|||||||5.87|5.34|5.89|6.53|7.26|7.75|8.06|8.5|8.86|9.26|9.23|8.89|8.9|8.99|9.75|10.03|10.07|10.45|10.59|10.66|10.74|10.63|10.79|10.78|10.95|11.24|11.05|11.05||11.15|10.89|10.09|10.16|10.62|10.7|10.84|11.87|12.25|12.08|11.62|10.99|10.33|10.28|10.41|10.2|10.83|10.78|10.66|10.7|10.7|11.22|11.4|11.86|11.89|11.87|11.83|11.88|12.17|12.22|12.06|12.14|12.26|12.15|12.44|12.42|12.43|12.43|12.43|12.76|12.72|13.08|13.44|13.3|13.4|12.71|12.56|13.23|12.74|12.35|12.22|12.26|12.17|12|11.41|11.46|11.42|11.38|11.55|11.55|||||||11.61|11.62|11.61|11.81|12.08|12.06|12.45|12.45|12.42|12.38|12.24|12.36|12.48|12.58|12.5|12.45|12.37|12.05|11.88|11.87|11.81|11.74|11.42|11.05|11.05|11.21|11.26|11.35|11.32|11.64|11.63|11.48|11.49|11.66|11.56|11.61|11.67|11.75|11.75|11.8|11.84|11.93|11.84|11.78|11.8
07548|100503|/equities/jiangsu-sainty|SHANGHAICOMP||2.94|3.09|3.25|3.42||3.6|3.54|3.7|3.69|3.59|3.55|3.53|3.61|3.52|3.46|3.64|3.63|3.74|3.75|3.66|3.71|3.74|3.83|3.7||3.85|3.75|3.84|3.95|4.04|4.23|4.19|4.25|4.22|4.32|4.27|4.25|4.38|4.41|4.55|4.66|4.62|4.59|4.59|4.47|4.62|4.68|4.61|4.69|4.66||||4.48|4.62|4.43|4.32|4.22|4.14|4.09|4.23|4.33|4.35|4.12|4.58|5.09|5.08|5.05|5.16|5.02|||5.18|5.11|5.05|4.97|4.88|4.78|4.89|4.96|5.12|5.04|5.02|4.98|4.96|4.88|4.79|4.85|4.88|4.79|4.61|4.82|4.58|4.49|4.64|4.62|4.59|4.47|4.87|4.72|4.68|4.56|4.35|4.2|4.09|||||||3.83|3.56|3.95|4.36|4.84|5.03|5.19|5.52|5.76|5.98|5.89|5.66|5.47|5.48|5.84|5.94|6.01|6.1|6.19|6.14|6.21|6.14|6.19|6.11|6.17|6.29|6.27|6.35||6.31|6.21|6.26|6.18|6.3|6.41|6.54|6.57|6.62|6.74|6.95|7.16|7.24|7.61|7.37|7.42|8.24|7.88|8.2|7.45|6.77|6.9|6.62|6.56|5.96|6.49|6.94|6.31|5.74|5.69|5.62|5.56|5.57|5.6|5.63|5.58|5.54|5.57|5.51|5.51|5.44|5.5|5.5|5.37|5.27|5.29|5.27|5.26|5.19|4.93|5.04|5.08|5.05|5.18|5.13|5.04|5.18|5.12|5.18|5.14|||||||5.47|5.37|5.31|5.36|5.47|5.38|5.4|5.42|5.53|5.42|5.41|5.53|5.64|5.56|5.51|5.48|5.57|5.58|5.61|5.56|5.41|5.35|5.41|5.38|5.2|5.24|5.31|5.44|5.48|5.48|5.57|5.53|5.48|5.49|5.44|5.52|5.48|5.55|5.54|5.66|5.68|5.62|5.62|5.66|5.52
07549|100570|/equities/sanfangxiang|SHANGHAICOMP||1.32|1.31|1.25|1.31|1.3|1.36|1.36|1.39|1.37|1.34|1.31|1.32|1.37|1.31|1.31|1.35|1.42|1.38|1.4|1.41|1.49|1.49|1.55|1.52||1.53|1.46|1.58|1.54|1.6|1.62|1.8|1.83|1.83|1.87|1.85|1.86|1.91|1.92|1.94|1.98|1.95|1.92|1.89|1.88|1.97|2.01|2.02|2.01|1.96||||1.9|1.89|1.8|1.81|1.8|1.77|1.79|1.8|1.77|1.8|1.7|1.84|1.95|1.96|1.96|2|1.96|||2.03|2.05|2|1.94|1.97|1.96|2|1.99|2.03|2.06|2.06|2.03|2.03|2.02|1.99|2.01|2.04|2.05|1.96|1.99|1.96|1.95|2|2.03|2|1.92|2.04|1.98|1.97|1.92|1.89|1.84|1.84|||||||1.73|1.67|1.8|1.74|1.9|2|2.03|2.13|2.21|2.27|2.26|2.18|2.12|2.14|2.25|2.26|2.32|2.33|2.36|2.35|2.37|2.36|2.35|2.36|2.4|2.42|2.43|2.45||2.42|2.38|2.36|2.35|2.37|2.39|2.41|2.4|2.41|2.41|2.45|2.48|2.47|2.48|2.49|2.41|2.49|2.52|2.48|2.5|2.55|2.49|2.49|2.53|2.53|2.58|2.57|2.64|2.59|2.55|2.63|2.55|2.55|2.55|2.56|2.52|2.52|2.53|2.55|2.56|2.53|2.56|2.58|2.57|2.54|2.54|2.47|2.46|2.4|2.32|2.36|2.37|2.38|2.44|2.43|2.44|2.47|2.46|2.46|2.54|||||||2.58|2.58|2.61|2.61|2.62|2.57|2.63|2.62|2.64|2.6|2.59|2.6|2.62|2.61|2.6|2.6|2.62|2.61|2.66|2.55|2.55|2.63|2.66|2.63|2.58|2.59|2.61|2.65|2.69|2.7|2.72|2.71|2.72|2.73|2.73|2.74|2.71|2.75|2.75|2.78|2.79|2.8|2.81|2.82|2.79
07550|1010703|/equities/jiangsu-seagull-cooling-tower-co|SHANGHAICOMP||9.1|9.29|8.9|8.87|8.62|9.01|9.06|9.2|9.56|9.78|9.82|9.56|10.05|9.93|10.44|10.48|9.68|10.02|10.17|10.05|10.21|10.08|9.94|9.59||9.7|9.3|9.86|10.08|10.38|14.5|14.45|14.76|14.97|14.73|14.52|14.31|14.82|14.8|15.11|14.94|14.93|14.71|15.19|15.29|14.9|15.17|15.15|15.45|15.8||||14.75|14.14|12.85|12.45|12.68|12.13|11.8|12.08|11.83|11.61|10.55|11.41|12.35|12.27|12.38|13|12.9|||13.57|13.72|13.84|13.4|13.34|13.29|13.88|13.95|14.93|15.06|16.47|14.97|13.61|13.77|12.76|12.42|12.2|12.08|11.32|11.3|11.48|11.69|11.31|10.79|10.83|10.35|11.18|10.45|10.45|10.25|10.36|9.42|8.75|||||||8.04|7.31|8.12|8.55|9.5|10.22|10.45|11.16|11.87|12.19|12.23|11.8|11.62|11.67|12.43|12.77|13.22|13.63|14.08|13.37|13.43|13.15|13.41|13.07|13.45|13.72|13.94|13.91||13.47|13.35|13.2|13.36|13.58|13.45|13.63|13.52|13.59|13.48|13.48|13.6|13.56|13.6|13.67|13.65|13.79|13.93|14.08|14.38|14.66|14.8|14.95|15.04|14.92|14.7|14.91|14.51|14.87|15.3|15.1|14.96|15.1|14.9|14.97|14.85|14.99|15|14.89|14.88|14.69|14.67|15.24|14.58|14.5|14.48|14.83|14.65|14.6|14.71|15.6|15.67|16.25|15.59|15.66|15.05|15.7|15.95|14.79|14.72|||||||15.16|14.34|13.94|13.95|13.86|13.51|13.51|13.73|14|14.11|14.74|13.78|13.6|13.63|13.41|13.71|14.16|14|14.17|13.94|13.59|14.1|13.01|12.24|12.35|12.48|12.57|12.85|12.63|12.7|13.01|12.68|12.87|13.11|13.13|13.35|13.35|13.43|13.52|13.42|13.87|13.98|13.86|14.27|13.96
07551|1162051|/equities/jiangsu-shemar-electric|SHANGHAICOMP||24.71|24.89|25.1|25.41|24.33|24.55|24.29|24.38|25.07|25.71|26.49|25.52|26.32|25.96|26.59|26.81|26.69|27.51|28.14|28.37|28.78|29.75|29.04|28.8||29.17|29.95|27.23|28.41|26.3|27.13|28.32|27.21|27.19|24.72|22.47|21.8|22.11|22.6|23.14|22.7|22.64|23.64|23.64|23.67|21.96|21|20.04|20.41|21.24||||20.46|20.02|19.46|18.47|18.72|17.95|18.66|19.04|19.65|19.19|17.93|19.92|19.12|19.25|18.08|18.71|18.3|||18.35|18.93|18.8|18.7|18.35|18.25|19.2|18.62|18.62|18.83|18.94|18.84|19.31|18.95|18.81|19.09|19.04|19.48|19.48|19.58|20.53|19.82|19.65|18.69|18.4|17.84|18.89|18.34|18.59|18.64|18.57|17.77|17.57|||||||17.34|16.2|15.17|14.62|16.24|16.99|17.14|18.27|18.78|19.19|19.28|18.5|18.21|18.3|20.22|19.73|20.39|20.53|20.85|19.53|20.67|21.11|20.01|18.99|20.45|22.58|25.09|22.81||20.74|18.85|17.14|15.58|15.84|15.58|15.74|15.41|15.8|15.8|15.78|15.87|16.03|15.87|15.87|15.63|15.81|15.85|15.77|15.85|15.87|15.94|15.85|16|16.02|15.59|15.69|15.61|15.75|15.79|15.54|15.42|15.57|15.56|15.56|15.32|15.3|15.35|15.26|15.03|14.63|14.51|14.68|14.53|14.66|13.98|13.76|13.55|13.47|13.28|13.67|13.67|13.76|14.18|14.19|14.29|14.47|14.45|14.51|14.41|||||||14.46|14.32|14.13|14.21|14.38|14.15|14.22|14.32|14.53|14.35|14.38|14.62|14.81|14.84|14.67|14.6|14.81|14.69|14.77|14.59|14.73|14.78|14.6|14.08|14.11|14.36|14.23|14.54|14.58|14.66|14.83|14.76|14.86|15.04|15.02|15.35|15.3|15.58|15.71|15.85|15.79|15.92|16.12|15.96|15.92
07552|101056|/equities/jixin-energy-t|SHANGHAICOMP||2.73|2.71|2.61|2.63|2.59|2.7|2.68|2.79|2.83|2.8|2.79|2.79|2.87|2.78|2.75|2.74|2.72|2.8|2.82|2.8|2.88|2.8|2.83|2.78||2.8|2.7|2.85|2.95|3.01|3.16|3.17|3.21|3.26|3.28|3.27|3.26|3.32|3.35|3.47|3.38|3.31|3.41|3.45|3.33|3.3|3.23|3.15|3.17|3.3||||3.13|3.19|2.99|2.96|2.9|2.86|2.83|2.87|2.94|2.99|2.8|3.1|3.24|3.28|3.4|3.44|3.44|||3.52|3.56|3.24|3.19|3.14|3.08|3.18|3.18|3.23|3.27|3.26|3.25|3.3|3.19|3.14|3.18|3.18|3.14|3.06|3.02|3.08|2.95|3.01|3.04|3.01|2.93|3.17|3.06|2.99|2.86|2.82|2.72|2.71|||||||2.6|2.36|2.47|2.59|2.88|3.08|3.15|3.34|3.47|3.6|3.54|3.44|3.43|3.59|3.85|3.96|3.96|4.03|4.01|4.02|4.02|3.97|3.96|3.95|4|4.06|4.04|4.06||4|3.98|3.8|3.79|3.84|3.88|3.91|3.85|3.88|3.84|3.89|3.85|3.86|3.88|3.91|3.87|3.94|3.93|3.91|3.94|3.95|3.94|3.96|3.98|3.98|3.96|3.99|3.93|3.97|3.96|3.94|3.88|3.92|3.89|3.89|3.87|3.85|3.85|3.85|3.83|3.82|3.77|3.87|3.78|3.7|3.7|3.67|3.63|3.61|3.52|3.65|3.58|3.59|3.69|3.68|3.69|3.72|3.67|3.69|3.69|||||||3.7|3.66|3.6|3.63|3.63|3.58|3.62|3.63|3.66|3.63|3.6|3.65|3.68|3.72|3.69|3.68|3.76|3.73|3.74|3.68|3.7|3.68|3.67|3.66|3.56|3.62|3.63|3.67|3.71|3.71|3.76|3.72|3.76|3.78|3.78|3.86|3.82|3.86|3.85|3.88|3.9|3.89|3.9|3.88|3.84
07553|100860|/equities/jiangsu-sopo|SHANGHAICOMP||6.38|6.33|6.15|6.03|5.9|6.1|6.02|6.09|6.08|6.06|5.89|5.9|6.06|5.84|5.82|6.05|6.02|6.16|6.18|6.21|6.33|6.42|6.52|6.44||6.44|6.24|6.46|6.59|6.66|6.75|6.81|6.88|6.81|6.95|6.79|6.8|6.96|7.13|7.25|7.23|7.14|7.18|7.15|7.13|7.33|7.44|7.47|7.74|7.3||||6.83|6.73|6.43|6.62|6.38|6.38|6.56|6.88|6.81|6.49|6|6.66|7.09|6.86|6.66|6.69|6.62|||6.77|6.63|6.55|6.3|6.17|6.1|6.23|6.26|6.26|6.35|6.35|6.32|6.26|6.2|6.01|6.07|6.1|6.06|5.99|6.09|6|6.01|6.15|6.16|6.1|5.91|6.18|6.09|6.03|5.95|5.95|6.08|5.75|||||||5.68|5.36|4.87|5|5.55|5.94|6.18|6.41|6.57|6.75|6.66|6.26|6.2|6.18|6.6|6.64|6.82|6.97|7.06|7.05|7.16|7.05|7.11|7.1|7.3|7.39|7.41|7.41||7.32|7.24|6.97|6.99|7.03|7.06|7.07|7.04|7.04|7.05|7.16|7.17|7.18|7.17|7.28|7.12|7.27|7.34|7.19|7.3|7.31|7.24|7.34|7.39|7.31|7.35|7.43|7.32|7.37|7.36|7.38|7.32|7.42|7.33|7.37|7.35|7.32|7.28|7.38|7.4|7.32|7.38|7.45|7.37|7.43|7.25|7.13|6.94|6.78|6.6|6.8|6.82|6.88|7.03|7|7.05|7.1|6.94|6.93|6.98|||||||7.15|7.16|7.11|7.24|7.22|7.25|7.28|7.31|7.32|7.41|7.37|7.44|7.48|7.37|7.21|7.07|7.14|7.01|6.94|6.61|6.59|6.66|6.69|6.55|6.42|6.47|6.53|6.55|6.74|6.95|6.99|6.83|6.84|6.88|6.91|7.02|6.99|6.99|7.01|7.08|7.09|7.1|7.07|7.07|7.11
07554|100448|/equities/js-sunshine|SHANGHAICOMP|||||||||||||||||||||||0.37|0.39|0.41||0.43|0.45|0.47|0.49|0.52|0.55|0.58|0.61|0.64|0.67|0.7|0.74|0.78|0.82|0.86|0.91|0.96|1.01|1.06|1.12|1.18|1.24|1.31|1.38|1.45|||||1.53|1.49|1.59|1.59|1.59|1.57|1.6|1.61|1.63|1.53|1.68|1.75|1.76|1.75|1.79|1.76|||1.81|1.82|1.79|1.76|1.75|1.72|1.78|1.77|1.8|1.83|1.84|1.82|1.84|1.82|1.79|1.79|1.81|1.8|1.76|1.74|1.75|1.7|1.73|1.76|1.77|1.72|1.81|1.78|1.78|1.73|1.72|1.69|1.69|||||||1.64|1.52|1.6|1.58|1.75|1.78|1.85|1.91|1.96|2.03|2.01|1.96|1.91|1.94|2.09|2.11|2.1|2.14|2.12|2.13|2.2|2|1.97|1.96|1.98|2.01|2.02|2.02||1.99|1.95|1.91|1.91|1.93|2.04|2.07|2.02|2.04|2.05|2.07|2.08|2.08|2.08|2.06|2.04|2.1|2.12|2.1|2.14|2.14|2.1|2.1|2.14|2.14|2.13|2.18|2.14|2.15|2.13|2.11|2.11|2.15|2.14|2.15|2.13|2.1|2.14|2.15|2.14|2.1|2.1|2.12|2.12|2.12|2.11|2.08|2.1|2.06|1.98|2.04|2.04|2.05|2.08|2.05|2.05|2.07|2|2.01|2.23|||||||2.27|2.25|2.23|2.25|2.28|2.26|2.27|2.28|2.33|2.31|2.27|2.27|2.3|2.29|2.27|2.29|2.37|2.32|2.35|2.28|2.24|2.3|2.29|2.28|2.22|2.23|2.23|2.29|2.31|2.31|2.4|2.35|2.35|2.34|2.32|2.38|2.36|2.37|2.37|2.4|2.43|2.42|2.44|2.44|2.39
07555|1052656|/equities/jiangsu-tianmu-lake|SHANGHAICOMP||10.34|10.33|9.88|10.13|10.01|10.15|10.22|10.88|11.02|11.07|10.93|10.8|10.82|10.76|10.34|10.85|10.86|11.2|11.29|11.39|11.23|11.13|11.23|11.17||11.24|10.98|11.87|12.22|12.23|12.38|12.8621|18.93|18.76|18.83|18.04|18.38|18.53|18.94|18.76|18|18.04|17.81|18.08|18.19|18.44|18.16|18.13|18.51|18.39||||18.38|18.9|19.13|19.66|19.58|19.11|19.57|19.17|19.53|19.16|18.64|20.71|21.91|21.85|20.7|20.31|19|||20.09|20.6|20.76|20.12|19.72|19.68|19.69|19.76|20.3|20.61|20.36|20.24|20.34|19.85|20.13|19.56|19.3|18.67|18.42|18.81|17.46|17.5|17.57|17.66|17.72|17.57|18.32|18.19|18.08|18.15|17.7|17.58|17.69|||||||17.37|15.8|16.04|15.24|16.93|16.92|17.54|18.47|18.7|19.47|19.95|19.65|19.39|19.4|20.85|20.32|20.76|21.76|20.75|19.4|19.74|20.01|21.12|19.41|19.74|20.69|19.8|18.78||18.37|18.25|17.37|17.27|17.27|17.83|18.19|18.01|18.46|18.11|18.76|18.84|18.5|18.74|18.3|18.32|18.62|18.78|19|19.53|19.51|19.77|19.56|19.48|19.29|19.36|19.44|19.67|19.56|19.63|19.39|19.25|19.24|19.18|18.96|18.88|18.98|18.96|18.89|19.21|19.19|18.97|19.1|19.07|19.01|19.13|18.64|18.68|18.34|18.17|18.32|18.52|18.55|19.04|19.03|19.18|19.66|19.55|19.78|19.48|||||||21.63|21.23|21.03|21|21.71|21.67|22.52|23.12|24.15|23.38|23.06|23.23|23.65|23.7|23.42|23.32|23.56|23.9|23.95|23.55|23.59|23.68|23.42|22.92|22.58|23.31|22.64|22.91|22.87|23.11|23.58|23.42|23.65|24.34|23.7|24.14|23.73|24.22|24.42|23.97|23.88|23.88|24.76|25.33|25.02
07556|955762|/equities/iangsu-wanlin-modern-logistics-co-l|SHANGHAICOMP||4.69|4.64|4.64|4.51|4.48|4.72|4.77|4.76|4.85|4.62|4.4|4.19|3.99|3.98|3.79|3.61|3.44|3.28|3.22|3.18|3.17|3.02|3.04|3.04||3.01|2.98|3.04|3.04|3.03|3.12|3.14|3.15|3.15|3.14|3.13|3.14|3.15|3.15|3.16|3.17|3.14|3.14|3.15|3.19|3.2|3.24|3.27|3.28|3.28||||3.25|3.23|3.18|3.13|3.15|3.15|3.19|3.19|3.15|3.02|2.88|3.03|3.16|3.33|3.46|3.48|3.47|||3.5|3.48|3.48|3.48|3.48|3.48|3.49|3.45|3.4|3.29|3.31|3.29|3.35|3.32|3.3|3.31|3.31|3.29|3.29|3.31|3.28|3.27|3.29|3.29|3.22|3.19|3.36|3.28|3.12|2.97|2.94|2.8|2.67|||||||2.54|2.52|2.48|2.61|2.75|2.89|2.95|2.99|3.08|3.13|3.09|3.04|3.03|3.06|3.18|3.17|3.24|3.26|3.28|3.28|3.3|3.28|3.28|3.31|3.32|3.34|3.34|3.32||3.31|3.31|3.26|3.26|3.28|3.27|3.3|3.3|3.31|3.31|3.36|3.37|3.35|3.35|3.33|3.28|3.29|3.31|3.36|3.47|3.48|3.47|3.5|3.52|3.51|3.54|3.55|3.56|3.53|3.55|3.55|3.55|3.56|3.53|3.55|3.64|3.55|3.52|3.51|3.49|3.48|3.45|3.41|3.41|3.42|3.42|3.4|3.38|3.38|3.38|3.38|3.36|3.39|3.44|3.49|3.5|3.55|3.49|3.35|3.31|||||||3.3|3.29|3.29|3.29|3.38|3.4|3.39|3.38|3.39|3.39|3.38|3.39|3.41|3.44|3.42|3.42|3.43|3.44|3.45|3.43|3.42|3.4|3.41|3.38|3.38|3.48|3.5|3.33|3.33|3.37|3.35|3.3|3.3|3.32|3.36|3.41|3.37|3.4|3.44|3.35|3.46|3.51|3.53|3.56|3.57
07557|994559|/equities/jiangsu-wujiang-rural-commercial-ba|SHANGHAICOMP||4.74|4.63|4.73|4.83|4.72|4.81|4.85|4.91|4.94|4.88|4.81|4.79|4.79|4.72|4.6|4.7|4.67|4.7|4.69|4.67|4.73|4.64|4.74|4.78||4.87|4.96|5.05|5.17|5.12|5.24|5.19|5.24|5.3|5.39|5.28|5.28|5.3|5.26|5.14|5.19|5.14|5.06|5|5.04|4.91|4.86|4.75|4.78|4.81||||4.9|4.9|4.74|4.9|4.81|4.95|4.83|4.84|4.78|4.77|4.65|4.75|4.66|4.65|4.63|4.66|4.64|||4.6|4.6|4.59|4.51|4.47|4.55|4.59|4.52|4.51|4.56|4.5|4.45|4.49|4.47|4.43|4.41|4.46|4.47|4.48|4.48|4.48|4.51|4.48|4.48|4.48|4.42|4.47|4.46|4.56|4.58|4.52|4.42|4.4|||||||4.34|4.36|4.27|4.13|4.18|4.29|4.3|4.35|4.42|4.47|4.38|4.34|4.26|4.22|4.34|4.37|4.38|4.44|4.4|4.37|4.3|4.26|4.29|4.26|4.25|4.21|4.21|4.2||4.16|4.15|4.09|4.06|4.08|4.09|4.1|4.11|4.13|4.15|4.18|4.2|4.19|4.21|4.19|4.14|4.16|4.16|4.16|4.2|4.21|4.18|4.19|4.24|4.26|4.28|4.27|4.26|4.27|4.26|4.24|4.27|4.28|4.26|4.25|4.23|4.28|4.28|4.32|4.33|4.31|4.31|4.28|4.26|4.21|4.24|4.21|4.2|4.18|4.15|4.24|4.22|4.32|4.38|4.33|4.34|4.35|4.32|4.38|4.4|||||||4.45|4.45|4.48|4.48|4.48|4.45|4.46|4.43|4.44|4.45|4.46|4.43|4.44|4.46|4.41|4.41|4.45|4.44|4.55|4.42|4.34|4.35|4.48|4.54|4.4|4.38|4.45|4.45|4.42|4.46|4.46|4.46|4.46|4.45|4.5|4.57|4.58|4.58|4.59|4.65|4.6|4.54|4.6|4.61|4.51
07558|100434|/equities/wuzhong|SHANGHAICOMP||8.72|8.8|8.59|8.7|8.65|8.95|8.83|9.04|9.11|9.22|8.96|8.95|9.27|9.12|9.03|9.48|9.46|9.69|9.93|9.85|9.82|9.73|9.86|9.85||9.65|9.52|9.68|9.85|9.75|10.08|10.37|10.3|10.02|10.23|9.93|10.59|11.16|11.05|11.23|10.94|11|10.36|10.59|10.57|10.62|11.37|11.32|11.67|11.72||||10.96|10.95|10.55|10.36|10.81|10.75|11.1|10.94|11.11|10.68|10.37|10.97|11.57|12|12.51|13.21|12.33|||13.7|12.62|11.79|11.67|10.61|10.75|11.35|10.32|10.54|10|9.83|9.3|9.4|9.27|9.26|9.38|9.42|9.14|9.1|9.05|8.92|8.83|9.15|8.99|8.93|8.57|9.3|8.77|8.87|8.77|8.44|8.53|8.25|||||||8.28|7.77|7.56|7.4|8.05|8.46|8.16|9.07|9.43|9.77|10.86|9.87|8.97|8.15|8.69|9.08|8.96|9.32|9.32|9.16|9.29|9.1|9.11|9.13|9.2|8.77|8.75|8.49||8.22|8.17|8.1|8|8.11|8|8.15|8.13|8.26|8.32|8.38|8.5|8.62|8.7|8.68|8.6|8.73|8.9|8.96|9.11|9.08|9.1|9.09|9.23|9.09|9.26|9.19|9|9.07|9.34|9.38|9.42|9.66|9.74|9.36|9.44|9.44|9.57|9.71|9.24|9.09|9.44|10.31|9.96|9.05|8.93|8.12|8|8|8|7.6|7.91|8.09|8.1|7.87|7.87|7.61|7.48|7.42|7.63|||||||7.65|7.58|7.55|7.69|7.56|7.59|7.68|7.72|7.73|7.69|7.65|7.53|7.66|7.4|7.21|7.27|7.37|7.53|7.54|7.52|7.55|7.54|7.63|7.58|7.37|7.23|7.19|7.27|7.3|7.16|7.71|7.67|7.7|7.53|7.61|7.71|7.49|7.45|7.41|7.69|7.74|7.56|7.61|7.72|7.73
07559|998089|/equities/jiangsu-xinquan-automotive-trim-co|SHANGHAICOMP||44.28|45.1|44.52|43.12|41.86|42.29|42.4|41.48|39.83|39.39|39.24|39.36|40.33|40.32|40.56|41.7|42.4|43.38|44.31|42.24|43.7|43.92|42.87|43.12||43|43|43.67|43.24|43.1|43.65|43.64|42.86|42.82|42.62|43.09|43.3|43.58|44.04|45.45|45.35|44.9|44.51|44.96|44.44|44.06|43.69|42.84|44.97|46||||46.37|47.52|44.68|43.22|43.9|41.03|41.17|41.63|42.04|40.18|41.14|41.8|41|41|41.18|41.4|41.64|||41.17|43.05|44.17|42.95|43.48|43.14|43.86|41.62|41.74|42.4|43.57|43.63|45.23|44.7|45|45.69|45|44.65|41.86|41.8|42.81|42.39|43.28|43.5|44.56|43.81|46.6|45.7|44.47|43.97|44.15|43.75|44.78|||||||47.1|47.36|44.02|41.02|40.76|41.7|40.31|39.55|40.5|41.5|42.26|43.35|43.61|43.36|45.91|45.75|44.63|47.71|46.11|47.08|46.49|45.83|45.52|45.63|47.87|48.88|48.99|49.61||50.71|49.31|49.53|48.98|49.54|48.1|48.16|46.7|49.2|49.2|49.05|49.88|50.88|50.67|51.25|48.87|49.09|49.16|49.49|50.63|50.96|51.08|51.34|51.9|52|52.09|52.7|50.21|51.3|51.98|52.5|49.08|49.16|47.67|47.59|48.79|49.35|48.6|48.5|48.88|46.79|45.86|45.47|45.29|46.5|46.74|46.92|45.69|44.81|44.43|45.15|46.1|48.17|47.97|48.81|48.42|49.6|49.58|50.65|50.49|||||||49.64|48.99|47.62|48.29|48.66|48.85|49.86|49.68|49.22|48.77|48.9|49.93|51.44|51.15|50.5|51.53|51.83|51.77|53.17|52.72|54.21|53.5|52.61|50.66|50.26|51.05|49.22|50.04|49.97|50.09|50.96|49.93|50.45|52.8|53.08|52.7|54.62|51.44|51.88|51.18|50.1|50.29|49.65|48.53|48.33
07560|1031317|/equities/jiangsu-xinri-e-vehicle|SHANGHAICOMP||9.65|9.58|9.17|9.09|8.86|9.32|9.37|9.83|10.42|10.56|10.52|10.69|10.79|10.56|10.72|11.13|10.51|10.87|11.1|11.31|11.31|10.9|10.66|10.62||10.48|10.39|11.4|11.87|11.99|12.37|11.99|12.36|12.03|12|11.56|11.57|11.91|12.13|12.06|11.97|12.38|12.66|13.05|12.43|12.67|12.24|11.13|11.35|11.3||||10.7|10.95|10.69|11.1|10.59|10.54|10.43|10.83|11|10.94|10.22|11.36|11.84|11.45|11.44|11.39|11.11|||11.26|11.49|11.86|10.78|10.44|10.18|10.62|10.5|11.04|11.3|10.9|10.76|10.86|10.77|11.06|11.48|10.44|10.18|9.97|9.87|9.98|9.8|9.99|10.12|9.83|9.45|10.45|10.27|9.72|9.47|9.29|8.92|8.87|||||||8.21|7.46|7.91|8.14|9.04|9.53|9.76|10.44|10.76|11.25|11.33|11.06|10.92|10.96|11.66|11.78|11.96|12.23|12.32|12.27|12.49|12.16|12.44|12.45|12.75|12.98|13.11|12.83||12.51|12.27|11.95|12.01|12.12|12.29|12.49|12.44|12.55|12.37|12.33|12.43|12.54|12.73|12.78|13.4|13.88|14.03|13.95|14.08|14.13|14.21|14.33|14.44|14.14|14.02|14.28|13.99|14.14|14.26|14.2|13.99|14.1|13.9|13.96|13.86|13.96|14.04|14.04|14.1|14.01|13.94|14.12|13.84|14.05|14|13.46|13.51|13.15|12.79|13.26|13.33|13.62|13.6|13.72|13.83|13.9|13.99|13.9|13.78|||||||13.78|13.63|13.65|13.66|13.91|13.56|13.7|13.9|14.11|13.67|13.75|13.91|14.24|14.13|13.87|13.97|14.26|14.23|14.2|14.05|13.92|14.03|14.02|13.6|14.8|15.18|15.13|15.31|15.48|15.76|15.97|15.61|16.09|16.19|16.19|16.42|16.44|16.75|16.69|16.91|16.8|17.14|17.16|17.21|17.17
07561|100641|/equities/yangnong-chem|SHANGHAICOMP||54.55|54.13|52.59|52.92|53.81|55.13|54.96|55.38|56.26|57.75|56.45|55.93|56.74|57.21|55.8|56.3|56.16|56.46|57.25|57.26|57.52|57.45|58.21|59.08||59.2|59.51|60.2|61.15|58.88|60.04|60.77|61.43|60.9|62.58|62.15|61.85|62.82|63.36|64.48|64.43|64.14|64.28|63.84|65.22|65.23|65.1|65.4|66.53|66.23||||64.43|64.61|63.87|63.24|61.3|62.24|60.7|60.11|58.6|57.7|55.51|56.98|55.2|55.16|54.74|54.86|53.69|||55.11|56.02|54.31|51.26|51.12|51.43|52.81|51.5|51.42|52.35|52.83|53.12|53.53|52.91|52.67|53.73|54.32|53.51|52.82|52.8|53|53.92|54.13|54.8|54.72|53.46|53.56|52.98|52.6|52.8|52.87|52.7|52.91|||||||54.39|55.41|51.7|48.05|46.9|49.29|49.15|50.56|52.39|52.1|54.91|54.09|54.99|54.22|57.01|57.8|57.8|59.36|59.65|59.71|58.97|59.9|59.15|60.4|61.8|62.82|62.96|62.01||63.12|61.02|59.01|58.88|57.14|56.99|57.4|58.17|59.69|60.2|62.29|62.7|63.75|65.2|65.38|62.71|62.93|63|63.15|63.71|64.33|64.66|64.9|65.32|65.06|64.77|65.17|64.7|65.1|65.18|65.7|66.79|67.17|67.1|67.68|67.52|67.2|67.18|66.09|67|64.91|65.17|66.08|67.56|67|65.94|63.6|63.3|63.52|65.1|66.21|65.55|66.02|67.14|67.4|67.42|68|67.9|67.95|68.6|||||||69|68.29|67.32|67.63|68|68.74|68.59|68.21|68|67.15|67.79|67.65|66.92|65.87|65.69|65.74|65.46|66.09|66.15|64.97|63.92|63.74|64.58|65.65|66.67|66.42|66.05|67.16|68.32|68.48|69.32|69.57|71.27|71.47|71.48|72.72|72.55|72.54|71.2|70.83|70.72|70.61|70.65|71.01|70.67
07562|100908|/equities/yueda-invest|SHANGHAICOMP||4.05|4.06|4.04|3.99|3.96|4.07|4.01|4.15|4.17|4.11|4.04|4.01|4.05|3.92|3.84|4.03|4.08|4.13|4.07|4|4.06|4.02|4.06|4.02||4.04|3.87|3.99|4.1|4.18|4.29|4.35|4.42|4.39|4.38|4.41|4.41|4.52|4.58|4.71|4.63|4.68|4.6|4.61|4.61|4.56|4.63|4.68|4.55|4.42||||4.02|4.08|3.91|3.85|3.77|3.7|3.69|3.76|3.82|3.91|3.65|3.97|4.41|4.61|4.59|4.75|4.59|||4.34|4.32|4.32|4.25|4.12|4.06|4.24|4.23|4.35|4.47|4.47|4.41|4.33|4.29|4.33|4.18|4.18|4.15|4.11|4.07|4.02|3.98|4.09|4.18|4.13|3.92|4.23|4.13|3.98|3.93|3.81|3.71|3.7|||||||3.58|3.42|3.4|3.37|3.74|3.96|4.08|4.42|4.56|4.69|4.73|4.51|4.31|4.31|4.63|4.76|4.9|5.06|5.14|5.21|5.16|4.88|5.11|5.25|5.82|6.14|5.58|5.07||5.1|5.14|5.01|5.19|5.08|5.02|5.42|4.93|4.67|4.64|4.76|4.68|4.68|4.68|4.59|4.52|4.67|4.75|4.65|4.68|4.68|4.62|4.63|4.69|4.63|4.65|4.66|4.6|4.59|4.65|4.61|4.59|4.62|4.62|4.64|4.68|4.71|4.86|4.42|4.39|4.4|4.41|4.44|4.37|4.37|4.35|4.26|4.24|4.09|4|4.15|4.19|4.22|4.32|4.34|4.3|4.37|4.29|4.38|4.43|||||||4.47|4.39|4.43|4.42|4.4|4.35|4.37|4.43|4.46|4.41|4.38|4.42|4.47|4.47|4.43|4.43|4.5|4.47|4.52|4.41|4.37|4.45|4.51|4.52|4.37|4.42|4.43|4.48|4.48|4.51|4.54|4.52|4.54|4.55|4.5|4.58|4.56|4.62|4.67|4.73|4.76|4.81|4.79|4.7|4.57
07563|1056006|/equities/jiangsu-zhenjiang-new-energy-a|SHANGHAICOMP||22.42|22.71|21.78|24.2|22.58|29.91|29.37|29.84|30.67|31.58|32.82|32.51|32.42|31.92|31.8|32.8|33.61|33.88|33.54|32.03|31.2|30.97|31.1|31.23||30.63|30.31|30.82|32.15|32.14|31.85|32.1|32.91|33.2|32.9|32.89|32.55|33.97|32.98|33.37|31.67|31.2|31.91|32.34|32.45|31.11|31.38|30.89|31.16|29.6||||28.19|27.56|25.83|25.23|24.91|24.98|25.74|23.4|24.28|24.26|22.7|24.55|25.57|25.8|25.13|25.62|25.83|||26.23|26.45|26.47|26.06|25.4|24.5|25.66|25.08|25.88|26.57|25.76|25.32|25.56|24.16|24.01|24.13|24.13|24.18|23.3|22.29|23.12|21.8|22.4|22.35|22.15|21.5|22.82|22.33|22.13|21.93|21.72|21.5|21.31|||||||20.62|19.14|19.65|18.37|19.62|20.66|20.63|21.97|21.03|22.34|22.95|22.46|22.86|24.07|23.57|24.49|24.46|25.32|25.14|25.32|25.24|24.74|24.67|24.82|24.62|25.59|25.9|25.82||25.91|25.8|23.97|23.6|24|23.81|23.54|22.93|23.11|22.99|23.56|23.15|23.2|24.05|24.21|24.01|24.27|24.3|24.38|24.86|24.87|24.96|25.67|25.9|25.4|25.81|26.03|25.71|26.36|26.76|26.44|26.26|26.94|26.53|26.37|26.25|26.3|26.25|26.43|26.29|25.79|25.58|26.06|25.92|25.13|25.06|24.6|24.45|24.22|23.85|24.98|24.15|24.22|25.01|24.98|25.78|26.41|25.75|26.06|26.53|||||||26.85|26.39|25.81|25.73|25.73|25.08|25.3|25.74|26.24|25.94|25.96|26.33|27.09|26.86|26.8|26.76|27.3|27.47|27.29|26.64|26.81|27.01|27.03|26.12|25.75|26.5|26.26|26.75|26.61|26.75|27.39|26.91|27.27|27.99|28.2|28.66|28.88|29.46|30.1|30.25|30.36|30.43|30.63|30.51|30.12
07564|100683|/equities/zhongtian-tech|SHANGHAICOMP||15.06|15.19|15.37|15.99|15.3|15.35|15.29|15.17|15.13|15.93|15.85|15.18|15.32|15.28|15.7|15.81|15.62|15.56|15.63|15.38|14.74|14.65|14.5|14.56||14.46|14.43|14.54|15.13|14.79|15.06|15.38|15.34|15.23|15.34|14.62|14.54|14.5|14.75|14.94|14.77|15.05|14.7|14.97|15.01|14.38|14.18|13.94|13.84|13.91||||13.57|13.58|12.56|12.82|12.91|12.55|12.53|12.63|13.07|13.38|13.05|13.49|13.34|13.04|12.9|13.43|13.31|||13.32|13.73|14.1|14.03|14.06|13.72|14.33|14.52|14.75|14.85|14.58|14.69|14.89|14.79|15.09|15.02|14.47|14.31|13.9|13.48|13.91|13.16|13.42|13.38|13.09|12.57|13.06|12.37|12.42|12.4|12.38|12.27|12.28|||||||12.04|11.73|11.53|10.69|11.34|11.57|11.56|11.74|12.05|12.19|12.4|12.26|12.13|11.48|12.01|12.15|11.68|12.1|11.4|11.57|11.64|11.25|11.45|11.53|11.73|12.11|12.3|12.4||12.49|12.4|11.64|11.52|11.74|11.67|11.68|11.51|11.66|11.85|12.26|12.52|12.48|12.91|12.89|12.82|12.78|13.05|13|13.17|12.89|12.98|13.16|13.49|13.57|13.7|13.88|13.76|14.06|14.24|14.22|14.26|14.49|14.2|14.18|14.42|14.61|14.4|14.53|14.55|13.99|13.83|14.17|13.99|14.64|14.65|14.36|14.28|14.35|14.22|14.67|14.64|14.85|15.13|14.9|15.17|15.19|14.55|14.57|14.89|||||||14.85|14.6|13.95|13.82|14|13.64|13.75|13.81|13.95|13.93|14.08|14.17|14.39|14.46|14.31|14.35|14.58|14.68|14.79|14.55|14.57|14.54|14|13.71|13.53|13.87|13.78|14.11|14.17|14.31|14.53|14.36|14.44|14.62|14.67|14.77|14.69|14.98|15.41|15.41|15.46|15.89|15.89|15.74|15.74
07565|1117756|/equities/jiangsu-zijin-rural-commercial-bank|SHANGHAICOMP||2.55|2.54|2.54|2.55|2.5|2.53|2.56|2.58|2.58|2.53|2.5|2.48|2.49|2.46|2.45|2.49|2.5|2.54|2.55|2.52|2.52|2.51|2.53|2.53||2.53|2.5|2.63|2.67|2.64|2.7|2.71|2.72|2.73|2.77|2.75|2.77|2.81|2.77|2.75|2.77|2.73|2.69|2.69|2.7|2.68|2.66|2.64|2.67|2.67||||2.67|2.68|2.62|2.65|2.61|2.62|2.62|2.65|2.66|2.63|2.58|2.6|2.57|2.59|2.59|2.6|2.59|||2.6|2.6|2.6|2.55|2.57|2.57|2.59|2.56|2.57|2.6|2.6|2.58|2.61|2.59|2.57|2.58|2.61|2.62|2.61|2.62|2.62|2.64|2.63|2.66|2.67|2.63|2.65|2.63|2.69|2.67|2.67|2.64|2.61|||||||2.6|2.61|2.54|2.44|2.5|2.54|2.55|2.6|2.65|2.68|2.63|2.59|2.49|2.48|2.54|2.57|2.59|2.61|2.6|2.57|2.54|2.53|2.56|2.54|2.57|2.55|2.55|2.53||2.53|2.52|2.49|2.46|2.48|2.49|2.5|2.5|2.53|2.55|2.57|2.57|2.57|2.58|2.56|2.54|2.56|2.55|2.56|2.58|2.59|2.56|2.56|2.59|2.6|2.61|2.62|2.59|2.61|2.61|2.58|2.57|2.6|2.58|2.57|2.57|2.59|2.61|2.62|2.63|2.59|2.58|2.58|2.6|2.59|2.61|2.6|2.59|2.58|2.53|2.58|2.58|2.62|2.65|2.64|2.65|2.66|2.6|2.62|2.63|||||||2.68|2.69|2.7|2.72|2.75|2.71|2.73|2.7|2.68|2.7|2.7|2.67|2.68|2.7|2.67|2.66|2.69|2.69|2.74|2.7|2.68|2.7|2.77|2.83|2.77|2.74|2.78|2.81|2.75|2.81|2.81|2.82|2.82|2.81|2.82|2.9|2.89|2.92|2.96|3.03|2.98|2.98|2.98|3.18|2.9
07566|100885|/equities/zongyi|SHANGHAICOMP||2.27|2.32|2.18|2.16|2.21|2.3|2.29|2.41|2.41|2.37|2.29|2.3|2.4|2.24|2.26|2.43|2.48|2.56|2.58|2.58|2.62|2.63|2.67|2.62||2.57|2.46|2.62|2.65|2.8|2.94|2.86|2.88|2.88|2.9|2.91|2.99|3.1|3.05|3.13|3.17|3.08|3.02|3.04|3|3.1|3.2|3.12|3.2|3.19||||3.2|3.27|3.15|3.06|3.05|2.95|2.91|2.97|3.05|3|2.86|3.18|3.37|3.47|3.45|3.6|3.5|||3.64|3.69|3.74|3.65|3.61|3.48|3.68|3.74|3.86|3.93|3.93|3.87|3.88|3.82|3.75|3.81|3.8|3.75|3.67|3.64|3.7|3.67|3.77|3.8|3.77|3.63|3.94|3.78|3.75|3.6|3.48|3.43|3.43|||||||3.37|3.06|2.93|3.06|3.4|3.64|3.73|3.98|4.15|4.29|4.3|4.11|4.02|3.97|4.26|4.31|4.38|4.49|4.51|4.51|4.56|4.47|4.51|4.53|4.68|4.78|4.82|4.85||4.91|4.79|4.6|4.58|4.66|4.69|4.85|4.81|4.82|4.82|4.96|5|5|5.06|4.98|4.92|5|4.96|4.93|5.02|5.1|5.04|5.08|5.09|5.01|5.02|5.11|5.05|5.09|5.13|5.11|5.05|5.12|5.1|5.04|4.93|4.94|4.99|4.98|4.95|4.87|4.78|4.83|4.81|4.83|4.77|4.71|4.71|4.58|4.48|4.62|4.73|4.71|4.92|4.97|5.04|5.05|5.03|5.04|4.96|||||||4.98|4.9|4.91|4.97|5.06|4.95|4.95|5.01|5.1|5.08|5.06|5.12|5.2|5.24|5.24|5.1|5.28|5.14|5.12|4.99|5.01|5.09|5.05|4.86|4.96|5.16|5.19|5.25|5.25|5.29|5.42|5.31|5.35|5.42|5.42|5.61|5.54|5.56|5.63|5.69|5.76|5.72|5.72|5.54|5.49
07567|100707|/equities/changyun|SHANGHAICOMP||3.89|3.97|3.69|3.59|3.5|3.66|3.6|3.74|3.76|3.68|3.64|3.65|3.69|3.56|3.49|3.67|3.7|3.84|3.82|3.74|3.76|3.79|3.87|3.74||3.85|3.53|3.81|3.92|4.05|4.2|4.17|4.32|4.24|4.38|4.32|4.66|4.63|4.73|5.04|4.96|4.51|4.45|4.44|4.33|4.49|4.53|4.48|4.54|4.49||||4.31|4.42|4.23|4.29|4.23|4.07|3.86|3.96|4.04|4.11|3.87|4.3|4.78|4.8|4.76|4.94|4.97|||5.07|5.03|5|4.86|4.76|4.63|4.79|4.75|4.87|4.99|4.87|4.79|4.78|4.68|4.54|4.5|4.55|4.42|4.37|4.3|4.26|4.13|4.34|4.41|4.38|4.24|4.71|4.51|4.42|4.28|4.25|3.86|3.8|||||||3.61|3.47|3.86|4.29|4.77|5.06|5.31|5.74|6.15|6.38|6.27|5.91|5.62|5.79|6.23|6.51|6.72|6.79|6.86|6.85|6.57|6.47|6.56|6.48|6.58|6.59|6.59|6.54||6.42|6.27|6.28|6.28|6.45|6.53|6.73|6.77|7.03|7.24|7.35|7.22|7.23|7.11|6.81|6.58|6.8|7|6.68|6.58|6.45|6.38|6.36|6.42|6.37|6.47|6.47|6.39|6.42|6.35|6.31|6.25|6.21|6.26|6.31|6.23|6.19|6.34|6.25|6.13|6.1|6.16|6.14|6.13|6.17|6.18|6.17|6.06|6.04|5.81|5.75|5.71|5.7|6.01|6.3|6|6.1|6.25|6.38|5.8|||||||5.94|5.75|5.73|5.74|5.74|5.76|5.76|5.79|5.8|5.68|5.64|5.69|5.71|5.77|5.68|5.65|5.76|5.76|5.81|5.7|5.66|5.75|5.81|5.65|5.44|5.48|5.58|5.66|5.7|5.73|5.73|5.64|5.65|5.61|5.55|5.64|5.55|5.6|5.64|5.63|5.76|5.79|5.78|5.72|5.61
07568|100563|/equities/jiangxi-copper-ss|SHANGHAICOMP||23.92|24.77|23.7|24.54|24.15|24.31|23.53|23.85|23.82|24.18|23.68|23.26|23.95|24.04|23.73|24.16|24.28|24.33|24.2|23.81|24.35|24.4|24.74|24.48||24.89|24.85|24.64|25.3|25.17|25.49|25.53|26.67|26.14|26.09|25.67|25.52|26.8|27.3|28.32|26.75|26.33|26.85|27.29|26.73|26.78|25.96|25.45|25.75|26.04||||26.13|26.03|26.58|25.63|25.3|24.65|26.29|27.18|27.42|26.03|25.25|26.47|25.9|25.57|26.4|25.49|25.6|||25.32|24.04|23.55|23.28|22.5|22.12|22.39|22.51|22.2|22.86|22.77|22.89|23.01|22.75|21.19|20.28|20.15|20.69|20.9|20.57|19.84|19.65|19.72|19.71|19.59|19.36|19.64|19.51|20.03|19.61|19.05|18.86|18.83|||||||18.26|18.31|18.12|17.49|17.63|18.04|18|18.2|18.3|18.39|18.14|17.5|17|16.91|17.48|17.56|17.71|18.17|18.15|18.11|18.13|18.14|18.4|18|17.97|18.13|18.07|18.08||17.86|17.78|17.52|17.21|17.22|17.21|17.05|16.97|16.92|16.97|17.1|16.91|16.98|17.27|17.19|17.26|17.36|17.39|17.4|17.92|17.65|17.71|17.8|17.78|17.77|17.85|17.91|17.8|17.99|17.93|17.89|17.84|18.04|17.71|17.7|17.58|17.77|17.7|17.95|18.28|18.09|18.01|18.14|18.35|18.37|18.19|18.01|18.05|17.66|17.48|17.85|17.98|18.09|18.49|18.56|18.57|18.84|18.56|18.74|18.85|||||||19.26|19.41|19.56|19.65|19.75|19.83|20.02|20.13|20.09|20.29|20.19|19.86|19.87|19.97|19.66|19.92|20.12|20.34|20.28|19.42|18.9|19.03|19|19|18.77|18.94|18.77|18.9|18.68|18.8|19.08|19.08|19.27|19.4|19.46|19.9|19.86|20.08|20.04|20.02|20.02|20.2|20.2|19.99|19.78
07569|100487|/equities/ganyue-express|SHANGHAICOMP||5.1|5.09|5.12|5.26|5.15|5.2|5.21|5.26|5.25|5.23|5.17|5.11|5.06|5.08|5.04|5.13|5.14|5.12|5.08|4.87|4.89|4.86|4.9|4.9||5.01|4.89|4.9|4.96|4.89|4.91|4.93|4.99|4.99|5.05|5.05|4.98|5.02|5.02|5|4.91|4.88|4.9|4.97|4.92|4.88|4.85|4.79|4.82|4.83||||4.64|4.58|4.68|4.78|4.73|4.66|4.73|4.82|4.75|4.82|4.76|4.88|4.86|4.77|4.65|4.64|4.62|||4.59|4.55|4.56|4.61|4.52|4.45|4.46|4.61|4.59|4.6|4.63|4.6|4.65|4.59|4.55|4.52|4.55|4.59|4.51|4.45|4.42|4.45|4.45|4.43|4.49|4.38|4.49|4.43|4.57|4.31|4.28|4.24|4.21|||||||4.08|3.93|3.97|3.91|4.05|4.08|4.12|4.19|4.24|4.25|4.15|4.05|3.86|3.86|4.04|4.06|4.16|4.22|4.25|4.18|4.16|4.22|4.3|4.19|4.25|4.28|4.25|4.19||4.11|4.08|4.11|4.09|4.17|4.18|4.18|4.22|4.27|4.28|4.26|4.31|4.29|4.3|4.32|4.27|4.26|4.22|4.24|4.29|4.21|4.13|4.11|4.17|4.19|4.19|4.17|4.14|4.12|4.09|4.1|4.1|4.1|4.09|4.14|4.14|4.13|4.13|4.15|4.18|4.18|4.36|4.35|4.27|4.18|4.3|4.13|4.08|3.98|3.95|4.05|4.08|4.14|4.26|4.17|4.12|4.05|4|4.09|4.15|||||||4.2|4.11|4.14|4.11|4.11|4.04|3.99|4.04|3.9|3.93|3.85|3.76|3.74|3.72|3.66|3.69|3.72|3.71|3.78|3.71|3.65|3.68|3.85|3.82|3.77|3.72|3.79|3.8|3.84|3.84|3.83|3.82|3.83|3.79|3.77|3.83|3.79|3.83|3.85|3.88|3.92|3.91|3.94|3.92|3.89
07570|994624|/equities/jiangxi-guotai-industrial-explosive|SHANGHAICOMP||10.56|10.86|10.66|10.87|10.67|10.18|9.97|10.16|10.18|10.15|10.17|9.89|10.1|10.03|9.91|10.42|10.12|10.28|10.23|10.1|10.17|10.21|10.39|10.21||10.28|10.29|10.73|10.5|10.33|10.55|10.37|10.64|10.6|10.6|10.57|10.72|11.07|11.39|11.83|11.5|11.38|11.79|12|11.66|11.79|12|13.07|12.83|12.47||||12.36|12.53|13.1|12.62|12.99|12.79|12.9|13.26|12.98|12.98|11.86|12.31|13.14|12.55|12.55|12.6|12.49|||12.64|12.71|12.68|12.03|11.58|11.54|11.63|11.72|12.1|12.27|12.15|12.15|12.17|11.88|11.74|11.08|11.11|10.75|10.77|10.51|10.54|10.56|10.9|11|10.49|9.85|10.41|10|9.94|9.94|9.46|9.5|9.3|||||||8.94|8.13|8.6|8.05|8.94|9|9.38|9.81|10.09|10.52|10.32|10.08|9.75|9.81|10.9|11.11|10.67|11.03|10.77|10.47|10.56|10.54|10.83|11|10|10.36|10.45|10.25||10.4|10.25|9.8|9.48|9.65|9.94|9.87|9.83|9.33|9.43|9.48|9.4|9.28|9.03|9.03|9.11|8.81|8.7|8.58|8.76|8.67|8.6|8.66|8.7|8.73|8.74|8.83|8.78|8.83|8.94|8.8|8.81|8.89|8.64|8.71|8.6|8.44|8.45|8.62|8.46|8.35|8.22|8.39|8.42|8.44|8.53|8.63|8.74|8.33|7.96|7.98|8.03|8.18|8.35|8.41|8.37|8.41|8.28|8.37|8.28|||||||8.36|8.23|8.14|8.3|8.37|8.22|8.28|8.35|8.48|8.45|8.42|8.45|8.49|8.51|8.45|8.44|8.58|8.5|8.57|8.39|8.34|8.44|8.44|8.28|8.28|8.3|8.34|8.48|8.56|8.63|8.67|8.57|8.62|8.68|8.64|8.76|8.77|8.78|8.86|8.99|9.03|9.04|9.12|9.12|9.1
07571|100625|/equities/hongcheng-ww|SHANGHAICOMP||11.45|11.58|11.43|11.99|11.7|11.61|11.39|11.83|11.85|12.05|11.58|11.61|11.88|11.6|11.52|11.82|11.84|11.88|12|12.03|11.8|12.15|12.25|11.91||11.88|11.49|11.38|11.56|11.44|11.31|11.53|11.68|11.37|11.36|11.16|10.92|10.97|11.2|11.2|11.12|11.11|11.37|11.41|11.21|10.53|10.58|10.58|10.64|10.68||||10.21|10.19|10.25|10.42|10.46|10.4|10.52|10.82|10.41|10.55|10.35|10.42|10.21|10.16|9.89|9.79|9.95|||9.73|9.67|9.59|9.8|9.67|9.56|9.8|9.64|9.67|9.6|9.56|9.42|9.44|9.23|9.2|9.17|9.41|9.56|9.47|9.44|9.37|9.31|9.23|9.04|9.12|9.04|9.18|9.08|9.57|9.71|9.53|9.48|9.3|||||||9.04|8.8|8.86|8.65|8.75|8.63|8.76|8.91|9.04|9.11|8.87|8.67|8.55|8.49|8.94|8.87|9.13|9.15|9.23|9.33|9.33|9.5|9.59|9.52|9.63|9.65|9.42|9.33||9.14|9.05|9.22|9.37|9.06|9.08|9.13|9.05|9|9.02|9.12|9.2|9.17|9.15|9.31|8.93|8.88|8.89|8.84|8.91|8.81|8.83|8.81|8.82|8.77|8.68|8.69|8.61|8.61|8.63|8.69|8.78|8.75|8.6|8.66|8.53|8.64|8.5|8.5|8.42|8.54|8.53|8.56|8.53|8.45|8.84|8.82|8.63|8.55|8.38|8.59|8.56|8.6|8.84|8.72|8.59|8.57|8.72|8.81|8.81|||||||8.78|8.78|8.82|8.79|8.75|8.8|8.87|8.91|8.82|8.87|8.88|8.89|8.85|8.76|8.48|8.38|8.26|8.29|8.36|8.28|8.36|8.35|8.52|8.62|8.73|8.55|8.72|8.65|8.59|8.26|8.23|8.22|8.17|8.07|7.98|8.07|8|7.98|8.08|8.2|8.24|8.26|8.3|8.26|8.27
07572|100527|/equities/hongdu-avia|SHANGHAICOMP||15.56|15.68|15.24|15.29|15.41|16.08|15.94|16.36|16.54|16.64|16.63|16.34|16.7|16.35|16.48|16.99|16.74|17.68|17.82|17.49|17.54|18|17.91|18.04||17.71|17.68|18.77|18.47|18.36|18.92|18.45|18.05|18.26|18.12|18.01|18.62|18.72|18.92|19.29|19.12|18.57|18.53|18.64|18.97|19.51|20.29|19.13|19.02|18.33||||17.99|18.3|18|17.82|18.24|17.92|18.04|18.11|17.29|17.04|16.32|17.39|17.14|17.17|17.22|17.47|17.29|||17.82|17.96|18.33|18.2|18.13|16.9|17.6|17.93|18.4|19.24|18.94|18.88|18.64|18.3|18.06|18.46|18.29|18|17.59|17.46|18.16|18.69|17.63|17.85|17.59|17.16|17.75|17.37|17.05|16.94|16.86|16.76|16.9|||||||17.08|16.77|15.31|13.92|14.63|15.7|15.55|16.59|16.98|17.22|17.32|16.57|16.41|16.23|17.31|17.27|17.16|17.66|17.88|18.51|18.4|18.3|18.53|18.55|19.99|20.76|20.84|21.28||21.17|21.05|20.95|21|21.34|20.69|20.02|20.09|20.25|20.25|20.7|21.09|21.3|21.2|21|20.73|20.86|20.8|20.75|21.24|21.22|21.1|21.3|21.67|21.69|21.39|21.62|21.4|21.71|22.2|21.93|22.18|22.48|22.67|21.96|19.96|19.96|20.08|20.16|20.3|20.07|19.72|20.05|20.13|20.1|20.11|19.93|19.85|19.77|19.55|19.57|20.27|20.67|20.78|21|21|21.31|21.26|21.82|21.38|||||||20.96|20.71|20.61|20.9|21.16|20.7|20.7|20.97|21.38|21.39|21.38|21.46|21.75|21.78|21.8|21.56|21.76|21.44|21.45|21.22|21.32|21.45|21.39|20.79|20.48|20.74|20.52|21.57|20.92|22.02|22.23|21.35|21.63|21.86|21.88|22.33|22.26|22.23|22.47|22.48|22.63|22.61|22.84|22.89|22.56
07573|100564|/equities/lianchuang|SHANGHAICOMP||27.85|28.2|27.75|26.09|25.39|26.4|26.19|26.91|27.46|27.86|27.52|27.11|27.89|27|28.07|29.03|28.62|29.57|29.94|29.95|29.58|28.68|28.84|28.89||28.34|28.16|28.76|28.93|28.33|29.04|29|28.85|29.06|29.23|28.9|30.09|30.73|30.56|30.73|30.98|29.91|30.03|31.09|31.66|31.64|31.03|30.89|31.46|31.07||||30.81|31.05|30.02|29.88|30.4|29.52|29.77|30.76|29.52|28.7|27.77|29.83|30.09|27.35|27.99|29.12|27.85|||27.89|28.2|28.81|28.49|28.04|27.39|28.79|29.42|30.51|31.32|31.36|31.44|32.02|31.84|31.41|31.99|30.86|31.02|30.37|30.11|30.43|30.1|30.71|30.44|29.25|28.22|29.6|29.27|28.27|27.99|27.68|27.41|27.61|||||||27.5|26.18|24.69|22.7|23.85|25.64|25.71|26.39|27.15|28.02|28.17|27.04|27.1|26.29|28.12|28.9|28.81|29.99|30.75|31.59|30.3|29.52|29.5|29.8|30.74|33.38|33.92|34.46||34|31.76|31.13|31.21|31.74|30.95|31.02|30.78|31.88|31.01|31.88|32.02|32.43|32.65|32.94|33|33.25|32.62|32.68|33.8|34.4|34.51|34.95|34.84|34.7|33.93|34.74|33.84|34.33|33.8|34.43|34.68|35.12|35.76|35.9|35.9|36.01|36|35.8|35.6|35.48|33.77|34.13|32.11|32.5|31.56|30.98|30.95|29.8|29.15|30.44|30.73|31.28|32.01|32.1|32.92|33.28|33.44|33.32|32.7|||||||32.84|32.59|32.47|32.56|32.89|32.41|32.53|32.79|33.62|33.05|33.13|33.3|33.9|34.41|33.76|34.01|35.15|34.13|34.16|34.16|34.16|34.39|34.19|32|31.1|32.62|32.18|32.38|31.92|32.26|34.07|33.95|35|35.5|35.62|35.66|36.16|37.85|38.11|38.1|35.74|36.25|37.61|35.38|36.38
07574|1031319|/equities/jiangyin-hengrun-heavy|SHANGHAICOMP||11.22|11.37|10.72|10.95|10.78|11.2|11.21|11.66|11.91|11.98|11.9|11.8|12.01|11.48|11.54|12.39|12.7|13.33|13.57|13.32|13.54|13.68|13.77|13.51||13.07|13.12|13.99|14.39|14.73|15.2|15.09|15.25|15.32|15.38|15.42|15.79|16.23|15.94|16.4|16.75|16.65|16.92|17.21|17.06|17.51|17.99|17.69|18.09|17.94||||18.26|18.51|17.99|16.94|17.45|17.02|16.89|17.38|17.85|17.93|16.3|18.11|18.9|19.17|19.21|20.39|19.87|||20.68|21.61|23.19|23.2|24.27|23.69|24.82|24.65|23.85|23.94|24.94|24.93|23.64|22.41|23.04|21.95|19.95|19.66|19.62|19.29|20.31|19.67|19.8|19.25|19.18|18.52|20.58|19.25|18.54|17.9|16.71|16.55|16.4|||||||15.67|15.3|13.91|14.1|15.67|16.47|16.78|17.87|18.37|19.05|19.43|18.95|18.92|18.8|19.97|20.52|20.49|21.18|21.25|21.41|21.83|21.33|21.86|21.85|22.39|22.92|23.49|24.08||24.85|24.44|24.42|23.46|23.97|24.57|24.41|24.23|25.02|25.02|25.36|25.9|26.36|27.13|27.23|26.9|27.42|30.47|33.85|37.61|39.04|39.1|37.18|37.28|38.1|39.44|38.83|39.2|41.31|43.7|43.54|45.8|44.88|45.88|43.24|43.11|44.78|47.49|50.17|45.61|41.46|42.04|43.8|41.98|46.64|46.16|47.3|43|39.09|35.54|32.31|32.2|31.17|30.5|30.33|27.57|27.22|25.83|26.51|27.63|||||||27.33|27.25|27.13|26.21|26.53|25.11|25.01|25.77|25.64|25.68|25.42|24.81|25.15|25.95|25.21|27.24|28.75|28.23|29.7|30.4|29.97|29.49|29.6|26.99|26.36|29.29|26.78|26.2|25.23|24.95|25.01|23.49|23.77|24.2|23.1|23.36|23.72|24.69|24.94|23.25|23.1|22.04|22.5|22.69|24.15
07575|1008682|/equities/jiangyin-jianghua-microelectronics|SHANGHAICOMP||13.33|13.28|13.08|13.21|12.3|12.57|12.78|13.33|13.17|13.47|13.39|13.36|13.69|13.12|13.79|13.95|14.31|14.89|14.55|14.71|14|13.5|13.95|14.39||13.9|13.17|12.55|12.73|13.03|12.96|13.21|13.19|12.54|12.38|11.67|11.94|12.13|12.02|12.22|12.08|11.84|11.75|11.92|12.01|12.35|12.83|12.76|12.95|12.87||||12.69|12.65|12.23|11.95|11.9|11.51|11.39|11.41|11.56|11.6|10.93|11.78|12.17|12.24|12.26|12.8|12.52|||13.24|13.21|13.27|13|13|12.65|13.36|13.33|13.83|14.17|14.44|14.12|14|14.07|13.65|13.9|13.68|13.57|13.48|13.36|13.32|13.35|13.53|13.57|13.43|12.21|13.25|12.78|13.11|12.39|11.93|11.95|12.11|||||||11.44|10.4|10.36|9.95|11.05|11.74|11.8|12.51|13.01|13.47|13.7|13.17|13.16|12.99|13.94|13.98|14.14|14.63|14.82|14.77|14.98|14.64|14.78|14.95|15.3|15.63|15.87|15.95||16.02|15.79|15.51|15.32|15.58|15.81|16.06|16.06|16.17|15.89|16.29|16.47|16.5|16.57|16.6|16.32|16.21|16.43|16.44|16.86|16.94|16.86|17.17|17.29|17.13|16.96|17.33|17.2|17.42|17.7|17.64|17.56|17.77|17.99|17.98|18.14|18.35|18.56|18.49|17.58|16.69|16.26|16.54|16.6|16.81|16.04|15.56|15.59|15.59|15.08|15.46|15.97|15.71|16.1|15.96|16.64|16.52|16.66|16.5|16.42|||||||16.42|16.1|16.25|16.39|16.37|16.16|16.12|16.66|16.58|17.01|17.08|16.97|17.27|17.88|17.82|17.16|17.87|16.89|16.88|16.7|17.09|17.05|16.41|15.76|15.91|16.27|15.74|16|16.03|14.57|14.7|14.48|14.61|14.8|15.18|15.87|15.75|15.9|15.98|16.18|16.12|16.18|16.1|16.15|15.96
07576|100864|/equities/jiangzhong-phm|SHANGHAICOMP||22.47|22.76|22.6|23.35|23|23.25|22.85|23.1|23.4|23.76|23.11|23.21|23.8|23.4|23.46|23.95|24.29|25.12|25.7|25.79|25.37|24.79|26.39|26.43||26.4|26.93|26.47|26.76|25.95|26.07|25.84|26.24|26.48|26.58|26.08|25.91|25.96|26.35|26.52|26.25|26.37|27.27|27.91|27.63|27.22|27.26|26.8|27.26|27.3||||26.66|26.55|26.77|26.86|26.98|27.04|27.4|27.95|27.62|27.38|27.42|26.53|24.84|24.3|24.01|24.04|24.29|||24.1|24|24.42|24.7|24.03|24.15|23.41|23.22|22.53|22.62|22.77|22.7|22.88|22.89|22.66|22.48|22.97|23.78|23.87|23.16|23.3|23.61|23.71|23.28|23.16|22.72|23.21|23.1|23.11|23.49|23.48|24.16|22.66|||||||22.77|23.5|22.41|21.94|21.32|21.55|21.3|21.77|21.98|21.64|21.09|20.23|19.89|19.53|20.75|20.93|21.14|21.63|21.43|21.17|21.24|21.44|21.91|21.63|21.98|21.91|21.98|21.3||20.88|20.5|21.24|20.11|20.53|20.55|20.98|21.17|21.44|21.74|21.58|22.11|22.48|22.19|22.14|22.03|22.22|22.32|22.36|21.97|22.24|21.96|21.79|21.69|20.68|21.4|21.3|21.28|21.32|21.51|20.56|19.38|19.79|20.16|19.98|19.94|19.95|19.86|19.75|19.79|19.8|19.93|20.08|20.14|20.25|19.42|18.58|18.29|18.35|18.08|18.07|18.16|18.52|19.01|18.8|19.17|19.07|19.03|18.84|19.64|||||||19.83|19.64|19.37|19.53|19.18|19.1|19.23|19.34|19.5|19.55|19.7|19.07|19.24|18.7|18.31|18.07|18.37|18.7|18.36|17.9|18.67|18.51|18.76|18.43|18.27|18.21|18.23|18.51|18.49|18.53|19.26|19.21|19.4|19.39|19.17|18.85|18.78|19.01|18.67|19.43|18.5|18.22|18.42|18.74|18.79
07577|101002|/equities/wuhan-jianmin|SHANGHAICOMP||46.84|46.44|45.31|46.05|45.7|48.01|47.81|48.86|50.22|50.65|50.5|50.66|52.51|52.05|52.8|54.36|55.97|57.9|60.71|61.8|60.77|61.57|63.35|63.83||62.38|64.24|63.95|66|64.53|64.91|63.94|66|65.14|63.27|60.92|61.39|60.9|60.8|59.7|60.19|61.81|63.24|64.3|60.52|58.16|58.95|58.42|59.93|58.36||||56.69|56.35|55.64|56.49|56.37|56.54|54.14|56.77|54.76|54.37|53.88|55.86|54.17|55.44|56.06|57.33|56.6|||58|58.61|59.54|57.77|57.11|55.8|52.98|53.2|53.4|54.6|55.31|54.72|56.6|58|57.96|57.7|57.14|54.35|53.5|53|54.49|55.35|56.55|56.01|55.97|54.85|57.45|56.95|56.6|55.78|55.46|54.39|54|||||||55.03|54.3|49.5|45|46.03|47.02|48|50.32|53.28|51.73|55.28|53.11|54.5|54.4|57.1|56.33|57.3|59.45|59.84|60.14|61.24|62.42|63.1|63.51|65.76|67.5|66.93|65.82||65.25|64.5|64.35|63.44|63.83|66.01|70.87|68.49|70.61|71.68|68.81|67.45|66.13|67|66.91|67.84|67.01|66.98|68.04|68.35|69.29|69.79|68.33|68.62|66.64|67.3|67.77|67.55|68.17|68.3|65.91|61.04|61.93|60.65|60.38|59.81|59.96|60.89|61.29|61.13|61.18|61.62|62.23|62.42|61.63|60.14|57.52|57.6|57.14|57.53|58.8|59.04|60.7|62.06|63.5|63.84|64.36|64.19|63.9|65.89|||||||66.28|64.99|63.43|63.37|62.53|61.86|61.99|62.75|65.06|64.24|63.23|63.5|63.71|64|61.98|61.8|64.51|64.1|64.46|65.41|66.05|65.95|65.7|64.67|63.93|65.02|65.9|66.8|66.7|68.11|70.2|68.7|68.06|68.4|65.44|64.22|64.77|65.06|63.68|67.15|67.5|67.83|67.36|68.38|71.28
07578|1072214|/equities/jiayou-international-a|SHANGHAICOMP||18.14|18.87|18.92|17.2|17.14|17.14|16.81|16.93|17.13|17.9|17.69|17.32|17.24|17.84|17.63|18.28|18.61|18.56|18.36|25.57|25.85|26.09|26.41|26.8||26.79|27.01|26.95|27.66|27.03|27.18|27.7|28.22|28.11|28.4|27.77|28.46|28.03|28.05|28.45|27.4|28.3|28.71|28.99|29.29|27.34|26.49|25.97|26.55|25.96||||25.5|25.22|25.87|26.39|26.61|25.15|26.1|25.92|25.5|26.46|25.93|26.62|26|24.6|24.3|24.3|24.67|||24.83|25.05|24.92|24.42|23.65|23.1|23.34|23.72|23.15|23.22|23.44|23.49|23.57|23.32|22.85|22.7|23.38|23.64|23.73|24.54|24.5|24.08|24.19|23.47|23.17|22.91|24.03|23.9|24.18|24.39|23.14|23.2|21.59|||||||21.8|21.31|19.64|19.81|18.99|19.48|19.64|18.3|18.61|18.82|18.67|18.52|18.26|17.98|18.64|18.84|18.9|18.55|18.65|17.49|16.71|17|16.85|16.48|17.09|16.9|16.5|16.7||15.86|15.47|15.42|15.81|15.96|15.65|15.95|15.83|16|16.22|16.24|16.42|16.43|16.65|16.45|16.04|16.26|16.39|16.35|16.65|16.93|17.09|17.04|17.05|16.82|16.71|16.86|16.53|16.83|16.59|16.66|16.66|16.82|16.9|17.07|17.16|17.3|17.14|17.19|17.17|17.16|17.15|17.64|17.28|17.2|17.06|15.87|15.8|15.67|15.38|15.49|15.75|16.07|16.06|16.25|15.81|17.08|17.36|17.53|17.96|||||||17.93|18.34|17.61|17.13|17.02|16.81|16.99|17.32|17.47|17.4|17.14|17.23|17.4|17.77|17.69|17.84|17.99|18.15|18.2|18.27|18.06|18.46|18.05|17.62|17.06|17.18|17.4|17.86|17.97|18.3|18.51|18.35|18.19|18.02|17.75|18.05|17.31|17.13|17.04|17.36|17.29|17.28|17.82|17.37|17.11
07579|101111|/equities/jihua-group|SHANGHAICOMP||2.4|2.4|2.32|2.41|2.44|2.49|2.46|2.52|2.52|2.51|2.48|2.47|2.52|2.46|2.48|2.54|2.55|2.58|2.6|2.57|2.57|2.56|2.59|2.59||2.62|2.58|2.65|2.66|2.63|2.69|2.64|2.64|2.67|2.7|2.68|2.7|2.75|2.74|2.77|2.77|2.75|2.78|2.78|2.78|2.8|2.81|2.79|2.82|2.8||||2.78|2.82|2.9|2.87|2.89|2.88|2.91|2.97|2.92|2.92|2.85|2.94|2.9|2.9|2.87|2.92|2.89|||2.89|2.87|2.88|2.85|2.8|2.79|2.85|2.83|2.78|2.82|2.83|2.82|2.84|2.81|2.79|2.8|2.82|2.81|2.79|2.79|2.8|2.79|2.82|2.84|2.85|2.8|2.84|2.82|2.81|2.81|2.81|2.79|2.8|||||||2.81|2.8|2.71|2.64|2.63|2.66|2.7|2.78|2.8|2.86|2.81|2.7|2.62|2.61|2.71|2.68|2.73|2.79|2.82|2.82|2.83|2.82|2.82|2.81|2.86|2.9|2.91|2.9||2.84|2.83|2.81|2.8|2.82|2.83|2.85|2.85|2.9|2.91|2.96|2.94|2.95|2.96|2.95|2.96|2.96|2.91|2.89|2.91|2.89|2.86|2.87|2.9|2.92|2.88|2.88|2.87|2.88|2.88|2.87|2.86|2.88|2.87|2.87|2.85|2.86|2.87|2.89|2.9|2.87|2.87|2.88|2.89|2.88|2.88|2.86|2.86|2.84|2.81|2.86|2.87|2.9|2.94|2.96|2.9|2.92|2.89|2.9|2.91|||||||2.92|2.92|2.91|2.91|2.94|2.92|2.93|2.95|2.96|2.97|2.94|2.93|2.93|2.93|2.9|2.9|2.93|2.93|2.96|2.92|2.91|2.95|3|2.99|2.95|2.89|2.92|2.93|2.95|2.95|3|2.98|2.98|2.97|2.96|3.02|3.02|3.05|3.07|3.09|3.11|3.1|3.12|3.12|3.09
07580|101086|/equities/jlec|SHANGHAICOMP||2.44|2.45|2.42|2.46|2.39|2.44|2.41|2.51|2.51|2.49|2.44|2.38|2.42|2.4|2.39|2.44|2.41|2.48|2.47|2.44|2.46|2.44|2.46|2.45||2.49|2.42|2.49|2.54|2.51|2.56|2.56|2.6|2.62|2.66|2.63|2.64|2.71|2.71|2.73|2.65|2.66|2.64|2.7|2.67|2.64|2.63|2.59|2.62|2.63||||2.56|2.57|2.57|2.58|2.57|2.54|2.53|2.6|2.66|2.69|2.73|2.75|2.5|2.49|2.47|2.48|2.47|||2.49|2.45|2.41|2.41|2.33|2.31|2.34|2.34|2.36|2.4|2.4|2.38|2.42|2.38|2.37|2.34|2.36|2.36|2.33|2.32|2.34|2.32|2.36|2.39|2.36|2.32|2.42|2.39|2.41|2.37|2.36|2.31|2.28|||||||2.21|2.06|2.12|2.09|2.31|2.39|2.46|2.57|2.65|2.72|2.63|2.51|2.41|2.44|2.62|2.66|2.72|2.73|2.74|2.73|2.71|2.73|2.8|2.68|2.72|2.75|2.7|2.66||2.55|2.57|2.58|2.57|2.58|2.63|2.66|2.65|2.69|2.71|2.72|2.71|2.69|2.71|2.67|2.64|2.67|2.71|2.7|2.74|2.68|2.64|2.64|2.66|2.68|2.65|2.65|2.64|2.63|2.59|2.59|2.58|2.57|2.59|2.61|2.55|2.54|2.55|2.58|2.58|2.57|2.6|2.6|2.65|2.7|2.73|2.67|2.61|2.51|2.44|2.5|2.51|2.55|2.59|2.6|2.56|2.6|2.56|2.58|2.61|||||||2.66|2.66|2.63|2.57|2.57|2.66|2.72|3|2.73|2.65|2.54|2.49|2.48|2.42|2.41|2.44|2.46|2.47|2.54|2.41|2.4|2.43|2.5|2.51|2.45|2.41|2.45|2.48|2.5|2.51|2.5|2.5|2.53|2.49|2.46|2.49|2.48|2.52|2.51|2.54|2.59|2.6|2.63|2.6|2.57
07581|100424|/equities/jilin-forest|SHANGHAICOMP||6.55|6.46|6.29|6.3|6.29|6.66|6.62|6.93|6.94|6.87|6.64|6.69|6.87|6.77|6.58|6.82|6.83|7.05|6.98|6.99|7.15|7.09|7.3|7.3||7.22|7.01|7.38|7.5|7.53|7.73|7.92|7.86|7.8|7.74|7.59|7.81|8.27|8.29|8.5|8.4|8.28|8.13|8.25|8.2|8.51|8.48|8.37|8.5|8.38||||8.27|8.25|7.97|8.01|7.97|7.97|7.99|7.26|7.54|7.78|7.19|7.99|8.88|8.95|9.03|9.31|9.21|||9.18|8.97|9.15|9.13|9.15|9.23|8.79|8.85|9.1|9.35|9.27|9.24|9.3|9.12|8.79|8.69|8.94|8.79|8.63|8.93|8.12|8.18|8.63|8.54|8.63|8.44|8.71|8.63|8.63|8.55|8.34|8.4|7.64|||||||7.36|6.77|7.18|6.95|7.58|8.26|8.37|9.02|8.99|8.17|8.43|8.43|8.37|8.22|8.82|8.9|8.96|9.47|9.12|9.26|9.5|9.52|9.64|9.54|9.99|10.28|10.16|10.1||10.46|10.08|10.23|10.04|10.3|10.16|10.37|10.42|10.6|10.99|10.77|10.98|11.22|11.59|10.54|10.51|10.8|11.23|11.06|11.48|12.06|11.45|11.5|11.88|11.77|11.18|10.73|11.92|11.74|11.19|10.17|9.89|10.02|9.91|9.88|9.88|10|9.91|10.23|10.35|10.16|10.19|10.06|9.54|8.67|8.39|8.53|8.63|8.9|8.92|9|8.98|9|9.18|9.11|9.1|9.29|9.07|9.16|8.96|||||||8.56|8.61|8.85|8.9|8.92|9.09|8.84|9.18|9.82|10.65|9.68|8.8|8.2|8.45|8.48|8.12|7.87|7.15|6.98|6.71|6.75|6.88|7.03|6.85|7.04|7|6.78|6.95|6.91|6.95|7.05|6.95|7|7.04|7.04|7.09|7.08|7.11|7.03|7.03|7.15|7.16|7.13|7.25|7.05
07582|100561|/equities/microelect|SHANGHAICOMP||3.33|3.17|3.16|3.01|2.87|2.94|2.82|2.9|2.76|2.69|2.68|2.65|2.63|2.58|2.72|2.86|2.84|2.94|2.8|2.79|2.79|2.84|2.7|2.57||2.45|2.33|2.45|2.46|2.59|2.73|2.85|3|3.16|3.22|3.29|3.13|3.27|3.34|3.52|3.71|3.9|4.11|4.33|4.56|4.8|5.05|5.32|5.6|5.89|||||6.2|6.07|5.9|5.88|5.68|5.66|5.65|5.78|5.85|5.43|5.84|6.02|6.07|6.08|6.25|6.16|||6.32|6.39|6.44|6.31|6.24|6.05|6.36|6.46|6.54|6.62|6.61|6.58|6.6|6.49|6.43|6.56|6.49|6.45|6.37|6.28|6.39|6.43|6.49|6.47|6.37|6.07|6.55|6.22|6.18|6.08|5.96|5.96|5.97|||||||5.91|5.37|5.17|4.83|5.35|5.68|5.62|6.03|6.21|6.4|6.44|6.22|6.21|6.1|6.53|6.71|6.66|6.82|6.88|6.8|6.9|6.76|6.88|6.86|6.98|7.12|7.2|7.19||7.23|7.15|7|6.86|7.04|7.02|7.14|7.18|7.25|7.19|7.26|7.32|7.47|7.62|7.67|7.52|7.48|7.52|7.51|7.78|7.94|7.84|8.13|8.49|8.49|8.09|8.21|7.81|7.72|8.01|8.02|7.72|7.79|7.66|7.52|7.49|7.54|7.79|7.9|7.18|7.12|6.88|7.01|6.97|7.04|6.82|6.75|6.73|6.64|6.5|6.61|6.79|6.73|6.88|6.89|7.06|6.97|7.01|6.95|6.8|||||||6.7|6.63|6.99|7.25|7.15|7.09|7.12|7.19|7.39|7.19|7.18|7.41|7.46|8.11|7.56|7.44|7.37|6.7|6.67|6.58|6.61|6.58|6.49|6.32|6.31|6.56|6.6|6.63|6.59|6.61|6.72|6.68|6.69|6.75|6.74|6.84|6.87|6.95|7|7.05|7.02|7.02|7|6.98|6.91
07583|100974|/equities/jilin-yatai|SHANGHAICOMP||1.07|1.03|1.02|1.05|1.06|1.08|1.15|1.13|1.03|0.94|0.85|0.82|0.83|0.85|0.86|0.89|0.99|1.06|1.07|1.05|1.06|1.07|1.11|1.08||1.08|1.04|1.14|1.08|1.05|1.17|1.15|1.28|1.3|1.34|1.35|1.35|1.41|1.4|1.43|1.44|1.4|1.36|1.37|1.36|1.4|1.38|1.35|1.37|1.38||||1.36|1.4|1.32|1.3|1.29|1.3|1.31|1.34|1.34|1.36|1.3|1.39|1.49|1.51|1.5|1.57|1.56|||1.61|1.63|1.7|1.79|1.63|1.48|1.52|1.52|1.56|1.61|1.59|1.57|1.58|1.58|1.55|1.54|1.58|1.55|1.52|1.5|1.49|1.49|1.51|1.55|1.58|1.52|1.61|1.58|1.57|1.52|1.51|1.46|1.43|||||||1.4|1.31|1.38|1.4|1.56|1.63|1.7|1.78|1.83|1.88|1.85|1.77|1.73|1.71|1.8|1.84|1.88|1.92|1.94|1.92|1.94|1.93|1.92|1.88|1.93|1.97|1.95|1.96||1.95|1.95|1.92|1.91|1.93|2.01|2.04|2.04|2.07|2.12|2.18|2.18|2.15|2.13|2.1|2.09|2.13|2.14|2.14|2.19|2.15|2.13|2.14|2.16|2.16|2.19|2.19|2.16|2.17|2.15|2.14|2.15|2.16|2.15|2.12|2.11|2.13|2.14|2.17|2.16|2.12|2.14|2.14|2.15|2.12|2.12|2.11|2.15|2.07|2.02|2.07|2.07|2.09|2.12|2.12|2.11|2.14|2.12|2.13|2.12|||||||2.14|2.12|2.13|2.13|2.17|2.14|2.16|2.17|2.15|2.17|2.13|2.14|2.13|2.15|2.11|2.11|2.14|2.14|2.18|2.13|2.13|2.15|2.22|2.27|2.14|2.15|2.17|2.23|2.22|2.23|2.28|2.31|2.27|2.29|2.3|2.35|2.33|2.37|2.45|2.5|2.43|2.39|2.4|2.36|2.33
07584|100910|/equities/tyan-home|SHANGHAICOMP||2.84|2.86|2.78|2.85|2.85|2.91|2.88|2.92|2.95|2.96|2.97|2.95|2.97|2.94|2.9|2.93|2.97|3.07|2.93|2.9|2.95|2.96|3.05|3.03||3|3.1|2.82|2.85|2.88|2.98|3.01|3.01|3.02|3.08|3.11|3.15|3.27|3.32|3.36|3.3|3.32|3.4|3.09|3.05|3.14|3.25|3.2|2.91|2.93||||2.88|2.99|2.88|2.86|2.85|2.87|2.78|2.79|2.81|2.84|2.73|3.03|3.37|3.28|3.32|3.39|3.51|||3.43|3.42|3.43|3.47|3.15|3.14|3.15|3.09|3.2|3.29|3.35|3.3|3.27|2.97|3.07|3.3|3|2.73|2.63|2.66|2.61|2.59|2.63|2.67|2.64|2.56|2.76|2.75|2.66|2.58|2.49|2.42|2.36|||||||2.27|2.13|2.26|2.41|2.68|2.74|2.87|3.04|3.15|3.26|3.21|3.08|3.01|3.02|3.18|3.22|3.25|3.33|3.4|3.36|3.44|3.39|3.45|3.4|3.46|3.5|3.52|3.56||3.51|3.5|3.43|3.45|3.44|3.47|3.6|3.5|3.57|3.83|4.14|4.48|4.07|3.7|3.36|3.33|3.43|3.48|3.5|3.63|3.45|3.27|3.28|3.33|3.31|3.41|3.46|3.46|3.45|3.37|3.32|3.3|3.28|3.3|3.33|3.32|3.3|3.36|3.26|3.13|3.07|3.1|3.12|3.12|3.09|3.05|3.03|3.1|3.06|2.97|3.03|3.02|3.01|3.05|3.1|3.07|3.12|3.12|3.12|3.13|||||||3.17|3.15|3.17|3.19|3.24|3.23|3.24|3.24|3.25|3.28|3.22|3.24|3.25|3.26|3.22|3.23|3.3|3.32|3.42|3.37|3.45|3.57|3.71|3.63|3.57|3.59|3.51|3.61|3.61|3.66|3.73|3.75|3.72|3.85|3.7|3.69|3.76|3.75|3.75|3.69|3.75|3.83|3.67|3.66|3.64
07585|101138|/equities/jinduicheng|SHANGHAICOMP||10.85|11.03|10.7|11.05|10.83|10.75|10.52|10.68|10.54|11.09|10.41|10.32|10.49|10.46|10.46|10.64|10.81|10.62|10.72|10.74|10.92|10.94|11.06|11.05||11.17|11.28|11.16|11.48|11.23|11.65|11.78|12.3|11.56|11.4|11.14|11.03|11.43|11.43|11.89|11.39|11.22|11.53|11.57|11.53|11.74|11.83|11.28|11.29|11.29||||11.36|11.42|11.65|11.9|11.94|11.24|11.69|11.98|11.97|11.94|11.76|12.06|11.89|11.83|11.7|11.8|11.63|||11.59|11.62|11.55|11.38|11.19|11.04|11.16|11.11|11.07|11.35|11.4|11.26|11.33|10.87|10.64|10.44|10.35|10.6|10.57|10.37|10.15|10.13|10.22|10.15|10.1|9.8|9.95|9.87|10.03|9.88|9.82|9.74|9.73|||||||9.77|9.55|9.07|8.46|8.71|8.97|9.11|9.15|9.43|9.62|9.78|9.09|8.95|8.86|9.39|9.34|9.5|9.66|9.62|9.63|9.61|9.58|9.62|9.58|9.68|9.75|9.65|9.53||9.45|9.45|9.19|9.08|9.15|9.27|9.17|9.04|9.04|9.05|9.1|9.11|9.15|9.38|9.37|9.3|9.37|9.4|9.29|9.55|9.43|9.49|9.55|9.61|9.56|9.58|9.76|9.71|9.84|9.82|9.81|9.76|9.94|9.76|9.86|9.69|9.8|9.74|9.95|10.1|9.98|9.95|10.01|10.04|10.12|10.03|9.88|9.88|9.76|9.58|9.79|9.77|9.97|10.19|10.15|10.46|10.82|10.68|10.93|10.94|||||||11.1|11.06|10.74|10.64|11.05|11.05|11.23|11.36|11.45|11.66|11.54|11.48|11.47|11.63|11.38|11.46|11.72|11.67|11.91|11.32|10.87|11.05|11.18|10.81|10.66|10.96|10.55|10.81|10.85|11.48|11.7|11.86|11.95|12.02|11.93|12.01|11.75|11.98|11.89|11.94|11.56|11.66|11.89|11.51|11.29
07586|1162088|/equities/jingjin-environmental-protection|SHANGHAICOMP||19.1|19.7|20|20.43|20.78|21.2|20.95|21.22|21.48|22.03|21.69|21.23|21.89|21.8|21.81|22.59|22.66|22.86|22.97|22.2|21.66|21.57|21.28|21.44||21.3|21.32|21.87|22.21|21.88|22.13|22.08|21.97|21.76|22.22|21.92|22.11|22.4|22.71|22.91|23|23.4|23.69|23.59|23.12|23.22|23.87|23.78|23.97|24.47||||23.22|22.98|23.25|23.37|22.62|22.94|23.13|22.74|23.39|21.26|20.4|20.82|20.66|20.67|20.33|20.67|20.7|||21.39|21.36|20.98|20.18|19.87|19.64|20.45|20.5|20|20.28|20.41|20.59|21.18|20.81|20.59|20.59|20.55|20.5|20.39|20.12|20.32|20.34|20.31|20.33|20.16|19.55|20.45|19.8|19.65|20.89|20.67|20.61|20.64|||||||19.96|19.71|18.58|17.29|17.54|17.75|17.5|18.07|18.63|19.3|19.34|18.62|18.28|17.92|19.06|19.33|19.51|19.98|20.28|20.69|20.73|20|20.04|19.77|20.16|20.49|20.7|21.74||22.11|21.91|21.35|21.02|21.25|21.33|21.32|20.89|21.2|21.36|21.9|22.17|22.1|22.15|22.17|21.84|21.55|21.61|21.46|21.9|22.46|22.79|23.06|23.26|23.13|23.16|23.63|23.21|23.51|23.94|23.53|23.25|23.6|23.3|23.49|23.5|23.61|23.42|23.51|23.7|23.15|22.54|22.99|22.99|24.03|25.59|24.41|24.01|23.6|23.31|24.02|24.07|24.25|24.91|24.9|25.21|25.63|25.59|25.6|26.43|||||||26.61|26.61|26.16|25.98|26.6|26.14|26.34|26.64|27.04|26.5|26.8|27.07|27.26|27.21|27.32|27.32|27.89|28.08|28.16|28.15|27.5|27.38|27|26.35|26.47|27.79|28.4|28.94|28.95|29.19|29.3|29.27|29.55|29.99|30.44|30.97|31.27|31.53|31.85|31.22|31.28|31.18|31.03|31.15|30.49
07587|942833|/equities/vgrass-fashion|SHANGHAICOMP||7.83|7.93|7.78|8.23|8.2|8.51|8.41|8.71|8.74|8.86|8.8|8.71|8.92|8.69|8.48|8.86|8.79|9.05|9.27|9.25|9.42|9.34|9.45|9.45||9.2|8.96|9.41|9.68|9.51|9.58|9.6|9.85|9.95|10.11|9.91|9.93|10.39|10.35|10.17|10.21|10.45|10.33|10.42|10.13|9.97|10.25|10.13|10.56|10.45||||10.42|10.25|10.11|10.14|10.4|10.37|10.84|10.69|10.13|9.76|9.16|10.18|10.2|9.9|9.99|9.41|9.31|||9.47|9.43|9.43|9.13|9.01|9.1|9.16|9.2|8.91|9.21|9.34|9.36|9.51|9.46|9.43|9.69|9.43|9.32|9.24|9.15|9.15|9.05|9.18|9.3|9.3|8.97|9.96|9.88|9.58|9.55|9.56|9.66|9.65|||||||9.42|8.78|8.68|8.24|9.15|9.82|10.03|10.22|10.85|10.79|10.68|10.61|10.23|10.13|11.17|11.67|12.2|11.66|11.3|10.27|10.3|10.33|10.2|10.13|9.92|10.47|10.25|10.6||10.02|9.83|9.87|10.34|9.4|9.12|9.25|8.96|9.15|9.13|9.24|9.25|9.17|9.31|9.22|9.05|9.47|9.45|9.55|9.75|9.7|9.58|9.61|9.59|9.2|9.29|9.35|9.3|9.51|9.35|9.24|9.11|9.16|9.07|9.32|8.83|8.96|8.81|8.9|8.98|8.88|8.86|8.84|8.94|9.09|9.51|8.81|8.28|8.42|8.03|8.28|8.34|8.29|8.46|8.43|8.26|8.52|8.5|8.51|8.59|||||||9.32|9.05|8.93|9.03|9.12|9.11|9.2|9.15|9.37|9.08|9.01|9.17|9.29|9.32|9.17|9.18|9.31|9.34|9.5|9.45|9.34|9.38|9.28|9.12|8.88|9.03|9.15|9.28|9.32|9.19|9.54|9.46|9.56|9.56|9.44|9.6|9.52|9.55|9.59|9.61|10.08|10.35|10.46|10.36|10.4
07588|1093913|/equities/jinhua-chunguang-a|SHANGHAICOMP||10.72|10.8|10.44|10.61|10.43|10.74|10.58|11.03|11.28|11.23|11.39|11.4|11.75|11.49|11.3|11.72|11.81|12.15|12.11|11.88|11.9|11.98|12.03|11.94||11.76|11.3|12.04|12.41|12.77|12.98|13.06|13.01|13.12|13.66|13.55|14.18|14.11|14.27|14.7|14.19|14.13|13.93|14.22|13.96|15.02|15.61|16.37|15.28|14.96||||14.62|15.52|16.2|17.38|15.8|17.56|19.51|21.68|19.71|17.92|16.29|14.81|13.46|12.24|12.01|12.27|12.12|||12.66|12.56|13.2|12|11.4|11.11|11.45|11.4|11.65|11.88|11.83|11.58|11.6|11.2|10.98|11.1|11.14|10.84|10.52|10.42|10.43|10.23|10.51|10.53|10.62|10.4|11.55|11.09|10.8|10.5|10.16|9.71|9.53|||||||9.09|8.26|8.83|9.53|10.58|11.26|11.36|12.2|12.88|13.2|13.4|12.66|12.68|14.09|15.66|15.74|15.92|16.16|16.19|16.18|16.19|16.19|16.29|16.15|16.31|16.4|16.35|16.36||16.09|15.8|15.54|15.21|15.36|15.38|15.57|15.24|15.11|15.1|14.92|14.91|15.68|15.73|15.6|15.16|15.7|15.82|15.72|15.86|15.8|16.01|16.02|15.97|15.94|16.09|16.14|15.85|16.07|16.06|15.85|15.59|15.56|15.44|15.5|15.38|15.42|15.17|15.22|15.26|15.14|15.05|15.15|14.99|14.75|15.16|14.76|14.84|14.56|13.97|14.34|14.42|14.48|14.78|14.58|14.58|14.8|14.84|14.87|15.05|||||||15.35|15.21|15.29|15.32|15.53|15.48|15.54|15.42|15.72|15.21|15.36|15.5|15.53|15.61|15.55|15.55|15.95|15.9|15.89|15.49|15.66|16.07|16.02|15.19|15.09|15.26|15.83|15.7|16.2|16.04|16.05|15.61|15.87|15.87|15.8|15.96|15.77|16.02|16.22|16.16|16.56|16.9|16.84|16.85|16.75
07589|994619|/equities/jinhui-liquor-co-ltd|SHANGHAICOMP||18.74|18.63|18.08|17.84|18.01|18.74|18.35|18.9|19.08|18.46|18.17|18.49|18.93|18.66|18.51|18.8|18.97|19.26|19.51|19.66|19.61|19.41|19.62|19.84||19.79|19.77|20.1|20.74|20.37|20.54|20.44|20.6|20.78|21.05|21.07|21.37|21.81|22.55|22.5|22.7|22.1|21.98|22.09|21.85|22.08|22.28|21.89|22.12|22.52||||21.96|22.01|21.64|21.53|21.57|21.66|21.26|19.33|19.52|19.23|18.74|19.55|19.4|19.59|19.63|20.11|19.92|||20.36|20.45|20.8|19.94|19.91|20.03|20.6|20.52|21.13|21.61|21.74|21.86|21.85|22.45|22.05|21.96|22.11|21.04|20.25|20.36|20.6|20.83|20.73|20.9|20.9|20.28|20.87|20.68|20.97|20.84|20.98|20.47|20.72|||||||20.89|20.44|19.2|18|18.73|19.43|19.75|20.59|21.26|21.31|21.5|20.78|20.84|21.07|22.04|22.15|22.17|23.01|23.02|23.05|23.14|22.91|22.64|22.83|23.48|23.49|24.18|24.27||24.62|24.54|23.73|23.56|23.93|23.61|24|23.24|23.86|23.85|23.95|24.26|24.39|25.08|24.98|24.48|24.89|25.05|24.83|25.25|25.81|26.2|25.92|26.17|26.18|26.55|26.71|26.45|26.72|26.41|26.09|26.19|26.51|26.31|26.5|26.33|26.6|26.62|26.76|27.04|27.15|27.22|27.6|27.48|27.19|26.66|26.31|25.69|24.98|25.23|25.07|25.7|26.51|27.54|28.23|28.06|28.45|28.16|28.43|28.39|||||||28.38|28.58|28.61|28.99|28.58|28.27|28.75|29.38|29.6|29.88|29.49|29.27|29.16|29.35|28.14|29.34|29.72|30.11|29.54|26.85|26.06|25.74|25.49|25.25|25.16|25.46|24.95|25.56|25.44|25.57|26.11|25.5|25.7|25.99|25.97|26.75|26.61|26.73|26.75|26.84|27.41|26.44|26.39|26.66|25.78
07590|100375|/equities/jinjian-cereal|SHANGHAICOMP||5.96|5.96|5.83|5.88|5.9|6|5.96|6.13|6.14|6.15|6.03|5.96|5.99|5.9|5.92|6.17|6.31|6.3|6.3|6.29|6.45|6.35|6.32|6.22||6.18|6.09|6.22|6.31|6.37|6.41|6.39|6.42|6.4|6.49|6.61|6.53|6.71|6.78|6.8|6.67|6.69|6.72|6.77|6.59|6.75|6.8|6.76|6.78|6.81||||6.64|6.7|6.62|6.61|6.63|6.73|6.72|6.85|6.23|6.29|6.08|6.65|7.04|7.12|6.73|6.97|7.1|||6.94|6.83|6.76|6.72|6.64|6.66|6.52|6.52|6.68|6.92|6.81|6.85|6.76|6.73|6.68|6.83|6.79|6.71|6.63|6.72|6.75|6.73|7.01|6.93|7.18|6.91|6.28|6.19|6.18|6.15|6.05|5.97|6|||||||5.91|5.62|5.61|5.37|5.78|5.98|6.07|6.36|6.46|6.58|6.46|6.32|6.19|6.24|6.68|6.75|6.9|7|7.05|7.03|7.05|6.99|7.05|7.03|7.14|7.26|7.25|7.3||7.28|7.26|7.17|7.12|7.26|7.3|7.36|7.09|7.13|7.16|7.29|7.29|7.29|7.36|7.41|7.54|7.8|7.89|7.75|7.63|7.68|7.67|7.61|7.69|7.56|7.56|7.52|7.49|7.51|7.57|7.49|7.49|7.59|7.59|7.58|7.53|7.56|7.66|7.71|7.69|7.55|7.51|7.66|7.62|7.66|7.57|7.49|7.64|7.74|7.85|7.78|7.91|7.9|7.65|7.85|7.4|7.53|7.49|7.54|7.54|||||||7.6|7.57|7.61|7.67|7.69|7.62|7.8|7.82|7.87|7.83|7.8|7.83|7.88|7.95|7.87|7.89|8.05|8.11|8.21|8.17|8.15|8.3|8.52|8.36|8.11|8.38|8.32|8.51|8.32|8.23|8.58|8.74|8.62|8.8|9.2|9.53|9.12|9.58|9.15|8.32|8.46|8.3|8.46|8.47|7.7
07591|1161401|/equities/jinko-power-technology-co-ltd|SHANGHAICOMP||2.24|2.24|2.16|2.21|2.18|2.26|2.25|2.31|2.31|2.31|2.28|2.28|2.38|2.26|2.3|2.38|2.47|2.59|2.65|2.64|2.65|2.63|2.63|2.64||2.63|2.59|2.69|2.76|2.78|2.84|2.87|2.9|2.88|2.89|2.95|2.88|2.97|2.85|2.9|2.92|2.93|2.97|3|3.02|3.01|3.02|2.97|3.02|3.03||||2.99|3.17|3.06|3.01|3|2.99|3.01|3.01|3.06|3.12|2.98|3.09|3.08|3.18|3.17|3.23|3.17|||3.22|3.26|3.24|3.17|3.18|3.16|3.24|3.19|3.27|3.35|3.36|3.36|3.41|3.38|3.35|3.37|3.4|3.43|3.35|3.31|3.35|3.29|3.35|3.37|3.33|3.26|3.29|3.24|3.21|3.17|3.16|3.14|3.15|||||||3.23|3.15|2.98|2.76|2.94|3.07|3.17|3.25|3.32|3.39|3.41|3.34|3.25|3.25|3.43|3.47|3.45|3.55|3.56|3.59|3.59|3.52|3.47|3.44|3.51|3.53|3.57|3.54||3.5|3.5|3.33|3.33|3.38|3.42|3.4|3.36|3.38|3.43|3.49|3.53|3.52|3.55|3.58|3.58|3.49|3.46|3.46|3.52|3.54|3.54|3.58|3.64|3.58|3.57|3.62|3.61|3.66|3.68|3.68|3.66|3.72|3.7|3.7|3.68|3.67|3.65|3.67|3.7|3.65|3.61|3.65|3.66|3.62|3.59|3.52|3.53|3.47|3.44|3.55|3.52|3.56|3.66|3.64|3.7|3.73|3.66|3.7|3.7|||||||3.72|3.67|3.67|3.64|3.7|3.64|3.65|3.69|3.73|3.72|3.71|3.75|3.81|3.82|3.77|3.81|3.9|3.91|3.9|3.88|3.85|3.86|3.8|3.7|3.74|3.9|4.01|4.46|4.55|4.57|4.61|4.58|4.62|4.65|4.64|4.72|4.69|4.74|4.78|4.9|4.88|4.86|4.88|4.82|4.79
07592|101027|/equities/jinling-hotel|SHANGHAICOMP||6.36|6.31|6.11|6.29|6.26|6.39|6.32|6.54|6.49|6.51|6.36|6.34|6.41|6.26|6.05|6.27|6.25|6.4|6.48|6.41|6.42|6.4|6.47|6.44||6.51|6.18|6.41|6.61|6.62|6.74|6.72|6.81|6.75|6.89|6.83|6.9|7.11|7.09|7.15|7.09|7.02|6.97|6.92|6.82|7.01|6.96|6.9|7.03|7.1||||7.09|7.26|7.09|7.04|6.94|6.89|7.08|6.85|6.9|6.88|6.52|7.23|7.84|7.96|7.72|7.84|7.63|||7.14|7.1|7.1|7|6.9|6.78|6.9|6.88|7.06|7.16|7.05|7.01|7.08|6.98|6.91|6.87|6.9|6.73|6.66|6.79|6.64|6.58|6.69|6.78|6.72|6.5|6.94|6.71|6.72|6.65|6.55|6.49|6.47|||||||6.35|5.85|5.96|5.86|6.51|6.67|6.69|7.21|7.55|7.87|7.84|7.59|7.3|7.51|8.19|8.11|8.27|8.72|8.51|8.39|8.52|8.67|8.44|8.16|8.21|8.39|8.26|8.14||8.08|8.1|7.88|7.82|7.98|8.13|8.28|8.18|8.5|8.36|8.56|8.59|8.64|8.55|8.22|8.26|8.53|8.72|8.8|8.93|8.88|8.88|8.51|8.4|8.07|8.27|8.07|8.05|8.02|7.97|7.88|7.88|7.88|7.85|7.84|7.82|7.84|7.89|7.89|7.85|7.72|7.64|7.71|7.73|7.87|7.88|7.73|7.74|7.59|7.41|7.55|7.6|7.65|7.82|7.8|7.87|7.99|7.95|7.96|8.04|||||||8.67|8.58|8.57|8.56|8.61|8.48|8.65|8.99|9.28|9|8.94|9.05|9.12|9.21|9.1|9.05|9|9.09|9.08|8.88|8.78|8.83|8.85|8.61|8.56|8.82|8.7|8.82|8.8|8.88|9.22|9.18|9.27|9.48|9.21|9.35|9.2|9.43|9.4|9.59|9.88|10.05|10.56|10.03|9.12
07593|101022|/equities/datong-coal|SHANGHAICOMP||15.6|16.15|16.06|16.55|16.78|16.91|16.78|16.93|17.39|17.58|16.52|16.34|17.35|17.55|17.46|18.16|18.49|17.74|17.85|17.9|19.17|19.3|19.54|18.5||18.79|18.8|18.41|18.5|18.56|18.42|18.43|19.18|19.17|19.11|17.8|17.49|17.69|17.94|18.1|17.17|17.16|17.64|17.02|17.6|17.57|17.41|17.84|16.22|15.87||||15.89|15.41|14.94|15.03|14.7|14.8|15.62|16.45|16.8|17.19|17.02|17.44|16.66|16.5|16.49|16.27|16.62|||16.27|16.1|15.35|15.39|14.61|14.61|14.64|15.43|15.46|15.21|15.31|15.48|15.25|15.27|15.55|15.34|15.26|15.67|16.41|16.23|16.38|15.8|15.69|14.26|13.3|13.44|13.88|13.76|13.9|14.35|13.38|13.46|13.09|||||||12.73|12.11|11.57|11.53|11.71|11.9|12.2|12.12|12.54|12.62|12.39|11.8|11.61|11.42|11.8|12.02|12.19|12.55|12.48|12.57|12.58|12.94|13.11|12.88|12.97|13.07|13.14|12.9||12.33|12.14|12.7|12.5|12.79|12.84|12.78|13.35|13.47|13.6|13.57|13.73|13.68|13.74|13.57|13.01|13.27|13.35|13.28|13.94|13.43|13.19|13.2|12.75|12.96|12.57|12.55|12.12|12.21|12.3|12.37|12.65|12.46|12.44|12.38|12.21|12.09|11.66|11.62|11.22|11.55|11.68|11.75|11.78|11.62|11.59|11.92|11.98|11.9|11.8|11.72|11.75|11.82|11.82|11.5|11.22|10.96|10.97|11.17|11.32|||||||11.15|11.1|11.23|11.24|11.3|11.41|11.51|11.72|11.79|11.8|12.06|11.09|10.79|11.04|10.89|11.1|10.96|10.92|10.9|10.38|9.79|9.57|9.53|9.2|8.64|8.78|8.97|8.77|8.7|8.77|8.83|8.88|8.9|8.87|8.92|9.22|9.02|9.12|9.09|9.18|9.3|9.31|9.41|9.25|9.27
07594|1031312|/equities/jinneng-science|SHANGHAICOMP||5.38|5.41|5.25|5.38|5.3|5.5|5.48|5.65|5.64|5.61|5.47|5.48|5.65|5.53|5.39|5.64|5.65|5.74|5.8|5.78|5.99|5.96|6.08|6.12||6.22|5.97|6.12|6.26|6.4|6.71|6.71|6.76|6.76|6.8|6.81|6.82|7.08|7.11|7.14|7.05|7.01|6.92|6.95|7.02|7.11|7.18|7.02|7.14|7.08||||6.79|7.13|6.69|6.6|6.48|6.44|6.6|6.81|6.71|6.86|6.47|6.91|7.14|7.09|7.06|7.17|7.02|||7.15|7.03|6.89|6.84|6.73|6.61|6.75|6.88|7|7.13|7.16|7.1|7.1|7.05|6.96|6.96|6.92|6.91|6.9|6.89|6.89|6.83|7|7.14|7.18|6.77|7.08|7.02|6.97|7.03|6.8|6.69|6.75|||||||6.96|6.33|6.03|5.82|6.47|6.83|6.99|7.13|7.31|7.48|7.39|7|6.88|6.81|7.23|7.3|7.45|7.71|7.82|7.94|8.01|8.05|8.06|8.06|8.24|8.28|8.27|8.23||8.07|8.08|8.02|8|8.1|8.16|8.2|8.22|8.23|8.35|8.43|8.53|8.46|8.55|8.55|8.37|8.52|8.52|8.43|8.62|8.52|8.45|8.54|8.57|8.6|8.62|8.6|8.43|8.45|8.48|8.38|8.39|8.4|8.37|8.46|8.33|8.22|8.19|8.29|8.27|8.22|8.22|8.25|8.24|8.27|8.4|8.38|8.34|8.06|7.9|8.02|8.04|8.1|8.23|8.23|8.16|8.2|8.12|8.19|8.35|||||||8.36|8.28|8.33|8.42|8.49|8.55|8.63|8.68|8.74|8.65|8.58|8.55|8.62|8.69|8.62|8.59|8.61|8.63|8.6|8.37|8.24|8.32|8.4|8.16|7.84|7.92|7.96|8.02|8.03|8.08|8.18|8.27|8.33|8.37|8.33|8.5|8.5|8.6|8.55|8.64|8.68|8.62|8.75|8.59|8.54
07595|100651|/equities/jinxi-axle|SHANGHAICOMP||3.06|3.06|2.99|3.14|3.1|3.2|3.18|3.23|3.26|3.22|3.21|3.16|3.19|3.13|3.09|3.2|3.19|3.27|3.27|3.2|3.23|3.22|3.26|3.23||3.29|3.21|3.3|3.35|3.37|3.46|3.44|3.51|3.5|3.52|3.55|3.55|3.61|3.61|3.66|3.64|3.62|3.64|3.72|3.66|3.64|3.67|3.63|3.69|3.72||||3.64|3.71|3.74|3.72|3.76|3.72|3.75|3.82|3.66|3.74|3.57|3.91|3.83|3.8|3.71|3.75|3.74|||3.79|3.81|3.8|3.72|3.65|3.59|3.68|3.67|3.76|3.83|3.82|3.81|3.86|3.82|3.83|3.8|3.85|3.89|3.76|3.88|3.62|3.6|3.68|3.68|3.66|3.54|3.77|3.68|3.62|3.56|3.52|3.48|3.49|||||||3.41|3.21|3.25|3.12|3.47|3.66|3.71|3.87|3.9|4.03|3.93|3.84|3.67|3.64|3.84|3.87|4.03|4.11|4.11|4.12|4.15|4.11|4.15|4.13|4.19|4.29|4.29|4.33||4.28|4.06|3.99|3.96|4.01|4.07|4.1|4.05|4.11|4.13|4.21|4.17|4.18|4.14|4.1|3.99|4.06|4.08|4.07|4.11|4.03|3.98|4|4.05|3.98|3.97|4.02|3.98|4.02|4.02|3.99|3.97|4|3.99|3.98|3.9|3.9|3.94|3.95|3.94|3.89|3.86|3.91|3.88|3.87|3.8|3.78|3.76|3.68|3.6|3.69|3.68|3.72|3.81|3.8|3.83|3.92|3.88|3.88|3.93|||||||3.99|3.93|3.92|3.9|3.96|3.9|3.92|3.98|4.03|3.99|3.96|3.98|4.04|4.06|4.02|4.01|4.1|4.06|4.14|4.05|3.97|4.03|4.06|3.98|3.91|3.93|3.97|4.11|4.09|4.14|4.17|4.06|4.11|4.14|4.11|4.21|4.19|4.24|4.33|4.34|4.35|4.41|4.39|4.41|4.36
07596|100435|/equities/jinyu-group|SHANGHAICOMP||6.69|6.81|6.6|6.67|6.64|6.87|6.79|7.01|7.13|7.27|7.21|7.22|7.44|7.21|7.28|7.49|7.34|7.45|7.6|7.52|7.56|7.65|7.78|7.89||7.97|7.94|7.9|8.06|8.05|8.94|9.25|9.52|9.59|10.09|10.29|10.37|10.64|10.83|10.65|10.42|10.1|9.83|9.82|9.91|9.68|9.63|9.48|9.23|9.28||||9.14|8.94|8.91|9.11|9.19|9.18|9.14|8.81|8.84|8.86|8.67|8.93|8.96|9.09|9.25|9.52|9.46|||9.51|9.32|8.96|8.7|8.59|8.58|8.72|8.67|8.83|9.05|8.9|8.78|8.77|8.69|8.6|8.64|8.66|8.52|8.42|8.39|8.52|8.6|8.62|8.69|8.67|8.53|8.85|8.8|8.44|8.35|8.32|8.22|8.17|||||||8.44|8.27|7.71|7.21|7.71|7.99|8.15|8.45|8.72|8.8|9|8.82|8.84|8.87|9.52|9.76|9.9|10.21|10.19|10.19|10.33|10.06|10.24|10.21|10.5|10.68|10.73|10.76||10.77|10.7|10.73|10.46|10.7|10.64|10.77|10.84|10.87|10.84|10.83|10.67|10.49|10.57|10.61|10.36|10.48|10.48|10.29|10.41|10.33|10.24|10.17|10.27|10.09|10.06|10.1|10.04|9.94|9.99|10.07|9.46|9.44|9.43|9.35|9.4|9.35|9.41|9.44|9.51|9.42|9.39|9.44|9.35|9.01|8.83|8.5|8.53|8.53|8.41|8.61|8.73|8.74|8.94|9.25|9.31|9.3|9.23|9.13|9.3|||||||9.41|9.5|9.34|9.42|9.38|9.3|9.39|9.44|9.48|9.47|9.24|9.3|9.39|9.36|9.15|9.22|9.39|9.4|9.55|9.44|9.41|9.41|9.43|9.26|9.22|9.15|9.23|9.31|9.43|9.57|9.88|9.75|9.82|9.6|9.96|10.15|9.99|10.06|10.06|10.2|10.37|10.23|10.15|10.22|10.12
07597|101160|/equities/dragon-molybde|SHANGHAICOMP||6.57|6.57|6.24|6.05|5.99|6.23|6.13|6.43|6.29|6.28|6.19|6.21|6.42|6.16|6.06|6.42|6.46|6.65|6.68|6.62|6.69|6.71|6.76|6.64||6.6|6.48|6.79|6.96|7.05|7.36|7.51|7.73|7.46|7.46|7.36|7.49|7.76|7.74|7.99|7.75|7.65|7.62|7.63|7.58|7.79|8.06|7.7|7.68|7.6||||7.37|7.15|6.75|6.65|6.69|6.54|6.56|6.6|6.78|6.86|6.36|7.07|7.85|8.14|8.18|8.51|8.57|||8.44|8.31|7.83|7.58|7.45|7.26|7.6|7.55|7.75|8.02|8|7.87|7.89|7.83|7.65|7.71|7.73|7.78|7.51|7.56|7.47|7.5|7.72|7.88|8.09|7.71|7.58|7.31|7.2|6.99|6.88|6.59|6.37|||||||6|5.72|5.64|5.8|6.44|6.8|6.86|7.5|7.84|8.18|8.19|8.01|8.03|8.04|8.75|8.98|9.18|9.64|9.66|9.95|10.12|9.73|9.73|9.62|9.77|9.97|10.25|10.23||10.23|10.26|9.74|10.02|9.88|9.96|9.65|9.58|9.84|10.02|10.44|10.39|10.34|10.69|10.45|11.25|11.68|11.45|10.41|10.65|10.33|10|10.1|10.2|10.12|10.12|10.48|10.44|10.63|10.74|10.64|10.5|10.79|10.33|10.43|10.36|10.61|10.92|10.74|10.7|10.45|10.59|10.88|10.84|11.05|11.36|11.3|11.88|13.2|12|11.42|10.38|9.44|9.76|9.86|10.2|10.11|9.19|9.32|9.31|||||||9.35|9.23|9.22|9.48|10|9.86|9.86|10.04|10.3|10.26|10.06|10.19|10.39|10.31|10.25|10.37|10.72|10.88|10.85|9.86|9.82|10.2|10.23|10.06|10.27|10.42|10.44|10.57|10.47|10.65|11.07|11|11.05|11.48|11.23|11.43|11.55|11.63|11.54|11.59|11.6|11.72|11.62|11.57|11.28
07598|100425|/equities/jinzhou-port|SHANGHAICOMP||1.42|1.4|1.37|1.4|1.39|1.44|1.42|1.47|1.48|1.44|1.38|1.37|1.39|1.4|1.47|1.55|1.57|1.65|1.59|1.61|1.58|1.66|1.68|1.77||1.86|1.96|2.06|2.17||2.28|2.28|2.29|2.32|2.38|2.35|2.42|2.4|2.4|2.44|2.51|2.57|2.65|2.61|2.6|2.64|2.6|2.56|2.55|2.52||||2.4|2.42|2.35|2.33|2.31|2.32|2.31|2.37|2.36|2.4|2.25|2.47|2.58|2.58|2.54|2.6|2.56|||2.58|2.58|2.55|2.52|2.48|2.48|2.63|2.57|2.53|2.55|2.56|2.53|2.56|2.54|2.53|2.5|2.52|2.5|2.46|2.47|2.47|2.44|2.5|2.53|2.55|2.49|2.59|2.53|2.5|2.47|2.45|2.41|2.41|||||||2.35|2.22|2.28|2.21|2.43|2.53|2.58|2.67|2.72|2.78|2.73|2.63|2.55|2.54|2.68|2.74|2.78|2.83|2.85|2.86|2.86|2.83|2.84|2.82|2.87|2.89|2.9|2.9||2.88|2.87|2.83|2.81|2.85|2.9|2.9|2.91|2.95|2.99|2.97|2.98|2.97|3|2.96|2.95|3|3|2.98|3.05|3.01|2.99|2.98|2.99|3|3.04|3.05|3.04|3.05|3.05|3.04|3.04|3.07|3.09|3.14|3.14|3.1|3.06|3.02|3.04|3.01|2.99|3.01|3.04|3.09|3.12|3.12|3.1|3.01|2.97|3.02|3.05|3.16|3.25|3.39|3.31|3.36|3.3|3.36|3.47|||||||3.5|3.48|3.41|3.25|3.3|3.29|3.28|3.43|3.37|3.3|3.21|3.21|3.23|3.23|3.28|3.3|3.3|3.28|3.29|3.22|3.04|3.05|3.14|3.13|3.07|3.08|3.1|3.15|3.16|3.19|3.19|3.19|3.2|3.19|3.16|3.25|3.16|3.19|3.18|3.21|3.26|3.27|3.3|3.29|3.26
07599|101203|/equities/jinzhou-port-b|SHANGHAICOMP||0.096|0.096|0.092|0.093|0.091|0.096|0.096|0.098|0.099|0.099|0.094|0.091|0.092|0.092|0.097|0.101|0.102|0.107|0.103|0.106|0.112|0.118|0.124|0.131||0.138|0.145|0.153|0.161||0.169|0.171|0.175|0.172|0.173|0.172|0.171|0.172|0.173|0.174|0.178|0.179|0.182|0.182|0.184|0.183|0.181|0.179|0.18|0.18||||0.177|0.18|0.174|0.17|0.171|0.173|0.173|0.171|0.173|0.173|0.17|0.176|0.182|0.181|0.181|0.185|0.183|||0.185|0.184|0.185|0.184|0.182|0.182|0.186|0.186|0.185|0.185|0.184|0.183|0.183|0.18|0.182|0.179|0.179|0.179|0.178|0.179|0.178|0.177|0.179|0.182|0.184|0.18|0.181|0.182|0.181|0.18|0.182|0.18|0.179|||||||0.181|0.178|0.177|0.171|0.177|0.179|0.177|0.179|0.179|0.179|0.18|0.173|0.165|0.163|0.168|0.168|0.17|0.173|0.173|0.173|0.171|0.169|0.169|0.17|0.17|0.175|0.176|0.176||0.175|0.173|0.168|0.167|0.171|0.174|0.173|0.172|0.176|0.174|0.173|0.175|0.176|0.177|0.176|0.175|0.178|0.179|0.182|0.182|0.186|0.188|0.187|0.189|0.191|0.19|0.19|0.189|0.191|0.19|0.19|0.191|0.192|0.192|0.191|0.196|0.197|0.197|0.196|0.194|0.191|0.192|0.193|0.19|0.197|0.198|0.197|0.198|0.194|0.193|0.198|0.2|0.201|0.205|0.206|0.206|0.209|0.205|0.204|0.204|||||||0.207|0.21|0.209|0.204|0.206|0.207|0.203|0.209|0.206|0.204|0.205|0.204|0.202|0.207|0.207|0.206|0.206|0.206|0.209|0.205|0.202|0.215|0.218|0.217|0.216|0.217|0.215|0.214|0.215|0.218|0.22|0.22|0.225|0.227|0.226|0.23|0.224|0.224|0.225|0.228|0.227|0.227|0.229|0.231|0.23
07600|101136|/equities/jishi-media|SHANGHAICOMP||1.07|1.06|1.03|1.08|1.12|1.11|1.11|1.09|1.1|1|0.91|0.92|0.99|0.96|1|1.06|1.05|1.09|1.11|1.1|1.13|1.17|1.14|1.11||1.14|1.04|1.15|1.07|1.04|1.11|1.01|1.04|1.16|1.29|1.3|1.31|1.35|1.33|1.35|1.36|1.35|1.32|1.32|1.31|1.33|1.34|1.34|1.39|1.37||||1.37|1.39|1.33|1.34|1.32|1.3|1.29|1.29|1.32|1.34|1.26|1.36|1.45|1.46|1.46|1.5|1.48|||1.53|1.56|1.56|1.54|1.54|1.52|1.57|1.61|1.69|1.67|1.65|1.6|1.62|1.61|1.57|1.62|1.59|1.58|1.55|1.56|1.57|1.59|1.65|1.65|1.64|1.59|1.7|1.69|1.68|1.62|1.58|1.57|1.54|||||||1.51|1.41|1.47|1.45|1.61|1.58|1.62|1.66|1.72|1.79|1.75|1.69|1.65|1.62|1.72|1.72|1.76|1.8|1.82|1.83|1.83|1.81|1.85|1.8|1.82|1.86|1.85|1.79||1.82|1.79|1.77|1.77|1.82|1.85|1.99|2.01|2.06|2.07|2.13|2.1|2.1|2.13|2.13|2.09|2.16|2.13|2.12|2.14|2.15|2.09|2.12|2.26|2.51|2.28|2.21|2.2|2|1.97|1.97|1.95|1.91|1.92|1.91|1.89|1.93|1.96|1.93|1.91|1.87|1.86|1.84|1.85|1.86|1.86|1.85|1.85|1.83|1.8|1.84|1.83|1.82|1.84|1.85|1.88|1.91|1.91|1.9|1.88|||||||1.9|1.89|1.91|1.91|1.93|1.91|1.9|1.94|1.91|1.93|1.91|1.9|1.92|1.92|1.9|1.92|1.97|1.99|2.04|2.06|2.1|2.08|2.09|2.01|2.02|2.07|2.02|1.97|1.92|1.92|1.96|1.93|1.94|1.98|1.94|1.99|1.99|2.04|2.03|2.03|2.04|2.03|2.05|2.03|1.99
07601|101090|/equities/joeone|SHANGHAICOMP||8.25|8.35|7.98|8.02|8.04|8.44|8.28|8.56|8.6|8.6|8.42|8.58|8.83|8.58|8.48|8.84|8.8|9.03|9.11|9.1|9.16|9.25|9.33|9.23||9.4|8.97|9.75|10.06|10.08|10.25|10.29|10.32|10.29|10.37|10.29|10.28|10.48|10.46|10.51|10.55|10.56|10.68|10.72|10.28|10.3|10.38|10.26|10.46|10.6||||10.35|10.28|10.05|9.87|9.96|9.62|9.64|9.56|9.66|9.68|9.1|9.85|10.19|10.09|10.24|10.36|10.05|||10.14|10.21|10.15|9.9|9.49|9.36|9.65|9.61|9.83|9.98|9.84|9.76|9.73|9.77|9.54|9.51|9.38|9.29|9.15|8.98|9.08|8.88|9.11|9.12|9.11|8.81|9.3|9.1|9.02|8.85|8.82|8.68|8.65|||||||8.39|7.83|8.45|8.24|9.15|10.17|11.3|11.8|11.39|10.7|10.87|11.1|10.72|11.31|12.11|11.01|10.01|9.96|10.01|9.9|10.05|10|9.97|9.83|9.94|10.35|10.14|10.2||9.97|9.75|9.94|9.97|10.24|10.08|10.24|10|10.13|10.19|10.31|10.34|10.21|10.41|10.24|10.13|10.36|10.5|10.31|10.37|10.38|10.4|10.41|10.55|10.46|10.6|10.65|10.61|10.6|10.25|10.26|10.11|10.05|10.09|9.95|9.95|9.84|9.95|9.99|10.07|9.89|9.9|10|9.95|10|10.17|9.77|9.84|9.72|9.23|9.54|9.67|9.7|9.86|9.75|9.69|9.8|9.8|9.82|9.83|||||||9.97|9.84|9.84|9.9|9.99|9.86|9.91|9.97|10.31|10.22|10.1|10.03|10.16|10.22|10.19|10.22|10.35|10.25|10.19|10.06|10.02|10.11|9.99|9.76|9.81|10.1|10|10.27|10.36|10.4|10.57|10.54|10.57|10.55|10.3|10.45|10.35|10.49|10.49|10.67|10.73|10.88|11.07|11.47|10.97
07602|100578|/equities/joincare|SHANGHAICOMP/EMCONSGROWTH||10.79|10.73|10.59|10.68|10.66|10.94|10.71|10.97|11.16|11.33|11.17|11.34|11.88|11.83|11.85|11.93|11.99|12.17|12.31|12.45|12.43|12.31|12.36|12.39||12.35|12.52|12.48|12.58|12.36|12.47|12.52|12.49|12.51|12.71|12.61|12.56|12.77|12.9|12.86|13.02|12.86|12.98|13.16|12.97|12.91|13.03|12.7|12.72|12.54||||12.15|11.96|12|11.99|11.81|11.7|11.76|11.62|11.67|11.69|11.68|11.68|11.5|11.52|11.46|11.55|11.42|||11.38|11.1|11.17|10.89|10.83|10.9|11|11.14|11.22|11.57|11.73|11.71|11.92|11.68|11.64|11.66|11.86|11.87|11.65|11.47|11.87|12.02|12.21|12.05|12.08|11.96|11.98|11.94|11.93|11.93|11.91|11.98|11.9|||||||12.03|12.16|11.34|10.47|10.43|10.71|10.74|11.1|11.34|11.4|11.51|11.26|11.24|10.84|11.61|11.63|11.76|12.13|12.1|11.95|12.12|11.99|12.16|12.2|12.56|12.78|12.79|12.6||12.43|12.09|12.31|12.11|12.33|12.38|12.35|12.38|12.36|12.43|12.55|12.82|12.61|12.53|12.55|12.36|12.31|12.42|12.4|12.49|12.63|12.65|12.51|12.66|12.42|12.68|12.52|12.37|12.28|12.36|12.23|12.03|12.14|12.08|11.97|12.09|11.96|12.14|12.06|12.12|11.9|11.99|11.91|11.86|11.83|11.75|11.13|11.39|11.76|11.82|11.94|12.03|12.15|12.33|12.29|12.39|12.33|12.11|12.17|12.38|||||||12.39|12.36|12.2|12.19|12.11|11.97|12.05|12.1|12.09|11.98|11.73|11.66|11.71|11.68|11.23|11.23|11.45|11.57|11.64|11.54|11.4|11.43|11.41|11.3|11.18|11.38|11.1|11.24|11.19|11.45|11.68|11.63|11.66|11.55|11.46|11.54|11.56|11.55|11.44|12.6|12.59|12.32|12.4|12.57|12.89
07603|1043300|/equities/joinn-laboratories-china|SHANGHAICOMP||14.02|13.71|12.46|12.6|12.95|13.66|12.88|13.33|13.22|13.35|13.27|13.43|13.85|13.48|13.6|14.2|14.04|14.17|14.41|14.75|14.79|15.05|15.22|14.68||14.5|14.41|14.9|15.03|14.9|15.23|15.18|15.44|15.78|15.9|15.82|16.22|16.85|16.68|17.22|16.9|16.71|16.68|17.03|17.2|17.45|18.17|18|18.06|18.03||||16.39|18.21|17.37|16.91|17.05|17.5|16.97|16.78|17.47|17.76|16.62|17.78|18.35|19.1|19.2|18.96|17.24|||18.02|18.44|18.86|18.08|18.53|18.35|18.49|18.8|18.73|19.52|20.01|19.97|20.85|20.29|19.98|18.16|18.24|17.76|16.91|16.85|17.92|18.08|18.74|18.23|18.2|17.72|18.29|17.98|17.89|17.71|17.51|17.23|16.95|||||||16.91|17.05|15.5|14.58|15.54|16.58|16.58|17.26|17.94|18.18|19.28|18.9|19.52|19.16|20.51|20.97|20.74|21.61|21.51|21.67|22.23|21.59|21.55|21.32|22.37|22.91|23.16|22.96||23.71|23.86|22.44|22.72|23.65|23.38|23.25|22.98|23.16|23.11|23.63|23.57|23.33|23.61|23.91|23.38|23.76|24.3|24.18|24.87|26.44|26.61|26.47|26.96|26.14|26.67|27.15|26.95|27.71|27.75|27.66|27.51|28.56|28.43|28.37|28.24|28.17|28.58|28.5|28.31|26.29|26.22|26.39|26.77|26.5|24.75|22.5|23.34|23.9|23.87|24.86|25.76|25.83|26.47|25.79|26.47|26.13|24.94|22.67|23.12|||||||23.82|24.8|23.34|23.86|23.52|22.68|23.23|23.6|24.02|23.62|23.04|23.11|23.59|23.69|23.1|23.02|23.58|23.9|24.15|23.35|24|24.57|24.78|24.34|24.14|24.86|23.88|24.93|25.06|25.38|26.08|25.99|26.51|26.8|27.39|28.28|28.46|27.09|27.34|27.74|28.27|27.6|27.66|28.03|27.74
07604|101005|/equities/jointown-pharm|SHANGHAICOMP||4.7|4.74|4.69|4.75|4.83|4.92|4.83|4.89|4.93|5.01|4.88|4.95|5.02|4.98|5|5.06|5.05|5.13|5.17|5.11|5.26|5.23|5.37|5.32||5.36|7.35|7.27|7.39|7.29|7.4|7.43|7.41|7.41|7.77|7.44|7.56|7.77|7.87|7.86|7.9|8.04|8.26|8.51|8.25|8.19|8.35|8.09|8.17|8.35||||8.21|8.08|8.21|8.21|8.23|8.2|8.5|8.54|8.46|8.52|8.34|8.35|8.05|8.09|7.94|8|8.11|||8.18|8.16|8.08|8.06|7.97|7.75|7.81|7.86|7.8|7.97|8.05|8.14|8.27|8.06|7.92|7.99|8.06|8.07|8.04|7.8|7.95|7.88|7.9|8|8.14|8.01|7.91|7.81|7.88|7.94|7.86|7.92|7.99|||||||8.16|8.21|7.46|7.26|6.89|6.91|6.96|7.08|7.21|7.16|7.13|6.84|6.73|6.68|6.98|7.06|7.18|7.32|7.26|7.16|7.21|7.23|7.22|7.12|7.28|7.33|7.28|7.15||7.01|7.03|7.14|7.11|7.1|7.03|7.08|7.14|7.11|7.19|7.13|7.49|7.67|7.62|7.58|7.39|7.4|7.44|7.44|7.47|7.48|7.51|7.48|7.51|7.46|7.51|7.47|7.38|7.34|7.39|7.26|7.24|7.24|7.31|7.24|7.48|7.39|7.44|7.28|7.27|7.24|7.29|7.23|7.12|7.05|7.44|7.45|7.44|7.48|7.37|7.5|7.46|7.62|7.69|7.64|7.62|7.56|7.5643|7.5571|7.6429|||||||7.7357|7.7286|7.6571|7.6643|7.6357|7.5643|7.65|7.5643|7.5214|7.4714|7.4|7.4071|7.3714|7.3786|7.2143|7.25|7.2571|7.3143|7.2571|7.1786|7.3786|7.1786|7.1429|6.7429|6.5929|6.6071|6.7143|6.6071|6.6429|6.8429|7.0786|7.05|7.0286|6.9357|6.8429|6.9143|6.9857|7.0143|6.8286|6.9143|6.9286|6.7857|6.8929|7.0786|7.1357
07605|100966|/equities/jonjee-tech|SHANGHAICOMP/EMCONSGROWTH||19.73|19.47|19.68|21.45|21.17|21.42|21.49|22.4|22.7|22.38|22.69|23.07|22.91|23.55|24.2|24.78|24.77|25.3|25.45|26.2|26.41|26.4|26.7|27||26.72|27|27.19|27.45|26.21|26.42|26.57|26.85|27.17|27.48|26.8|27.01|27.79|27.98|28.01|28.12|28.12|28.11|28.45|28.45|29.37|29.58|28.78|29.6|29.92||||29.5|29.48|29.43|29.13|29.3|27.55|27.06|26.2|26.19|26.14|26.21|27.16|26.73|27.12|27.19|27.03|27.43|||28.29|27.77|28.07|26.39|24.88|24.18|24.36|24.45|24.85|25.5|25.09|25.23|25.19|24.85|24.84|25.28|25.37|24.49|23.67|23.77|24.33|24.5|24.1|25.28|25.31|24.61|25.02|24.9|25.43|25.15|24.99|24.09|24.3|||||||24.69|23.73|22.94|21.3|21.89|21.81|21.97|22.59|23.49|24.39|24.55|24.45|24.4|24.1|26.05|26.15|26|27.06|26.92|26.54|25.99|26.5|25.76|25.92|26.33|27.35|27.69|27.64||28.1|27.82|26.15|25.35|25.88|25.13|25.1|25.04|26.35|25.81|26.78|27.11|27.66|28.88|29.04|29.59|29.79|30.39|30.74|31.44|32.37|32.69|32.55|32.84|32.79|33.08|33.28|33.24|33.7|33.7|33.72|33.62|33.92|34.02|34.23|34.39|34.5|34.26|34.25|34.04|34.24|33.82|34.1|33.6|33.5|33.04|32.53|32.71|32.22|32.6|33.42|33.55|32.8|33.2|33.08|33.61|33.81|34.45|34.24|34.4|||||||34.54|34.5|34.6|34.61|34.49|34.18|34.54|34.91|34.95|34.66|34.85|35.08|35.4|34.97|35|35.3|35.63|35.88|35.7|34.9|33.8|32.91|32.69|32.05|32.25|32.52|32.49|32.91|32.72|32.78|33.46|33.02|33.43|33.62|34.2|34.96|35.09|35.24|35.3|35.19|35.19|34.75|34.94|35.04|35.95
07606|998090|/equities/juewei-food-co-ltd|SHANGHAICOMP/EMCONSGROWTH||15.03|15.19|14.74|14.43|14.28|14.75|14.71|15.46|15.35|15.48|15.4|15.43|15.88|15.27|15.44|16|16.01|16.18|16.85|16.99|17.2|16.9|17.18|17.28||17.23|17.31|17.98|18.35|18.11|18.46|18.56|18.76|18.89|19.37|19.38|19.97|21.01|21|21.14|21.5|20|19.96|20.34|20.08|20.61|20.95|20.86|21.08|20.94||||20.31|19.7|18.97|18.83|18.71|18.67|18.53|18.2|18.72|18.5|18.16|18.69|18.92|19.47|19.81|20.09|19.71|||20.21|20.06|20.21|19.54|19.22|19.19|19.56|19.47|20.05|21.03|21.03|21.33|21.38|21.33|21.37|21.74|22.09|21.02|20.12|20.41|21.05|21.46|22.09|22.48|22.48|21.98|22.48|21.94|22.19|22.17|22.05|21.26|21.29|||||||21.41|21.32|19.93|18.55|19.49|20.1|20.05|20.77|21.55|22.11|22.68|22.24|22.14|22.15|23.68|23.86|23.8|24.8|24.62|24.93|24.65|24.31|24.01|24|24.53|25.16|25.96|26.1||26.86|26.78|25.5|25.4|25.66|25.58|25.8|25.8|26.6|26.58|27.33|27.24|27.31|28.45|28.62|28.46|29.11|29.43|29.45|29.89|30.93|31.66|31.62|31.78|31.77|32.06|32.53|32.53|32.91|32.5|32.68|32.96|33.39|33.4|33.32|33.96|34.29|34.71|34.75|35.05|35.45|34.69|35.2|35.3|35.16|33.79|31.81|32.45|32.21|32.16|33.16|33.23|33.98|34.4|34.55|37.02|37.42|37.02|36.8|36.99|||||||37.58|37.95|36|36.35|35.51|34.73|35.47|35.5|35.74|35.18|35.41|35.82|35.9|35.72|35.1|35.36|36.1|36.53|36.88|36.09|35.69|35.88|36.09|34.34|35.09|35.53|34.23|35.06|35.27|35.35|35.97|35.83|35.87|36.12|36.38|37.15|37.66|37.66|37.54|38.02|38.62|37.66|37.71|38.35|38.25
07607|953925|/equities/juneyao-airlines-co-ltd|SHANGHAICOMP||11.63|11.65|11.09|11.24|10.79|10.66|10.68|11.06|11.05|11.23|10.99|11.16|11.37|11.3|11.28|11.52|11.52|11.83|12.06|12.11|12.09|12.04|12.26|12.33||12.27|12.25|12.5|12.68|12.21|12.41|12.44|12.51|12.74|13.05|12.69|12.9|13.22|12.8|12.7|12.48|11.99|12.07|12.28|12.14|12.27|12.52|12.26|12.5|12.42||||12.31|12.19|12.53|12.47|12.39|12.34|12.32|11.96|12.3|11.94|11.86|12.09|11.85|11.95|12.3|12.12|12.05|||12.57|12.75|12.8|12.15|11.91|11.8|12.07|12|12.3|12.7|12.71|12.48|12.92|12.93|12.72|12.64|12.96|12.73|12.41|12.57|12.73|12.8|12.77|12.98|13.33|13.18|13.44|13.15|13.27|13.37|13.34|13.72|13.5|||||||13.55|13.46|12.92|12.21|11.89|11.65|11.88|12.32|12.88|12.87|12.93|12.68|12.33|12.15|12.87|13.05|12.61|12.86|12.43|12.12|12.11|12.02|11.97|11.61|11.91|12.21|12.23|12.13||12|12.16|12.07|11.98|12.16|12.23|12.29|12.19|12.25|12.27|12.4|12.62|12.77|13|13|13.03|13|13.01|12.87|13.08|13.1|13.61|13.6|13.91|14|13.79|13.91|13.93|14.02|14.12|13.74|13.83|13.6|13.47|13.47|13.59|13.65|13.74|13.7|14.22|14.05|14.1|14.22|14.59|14.23|13.65|13.3|13.22|12.96|12.8|12.96|13.09|13.27|13.5|13.58|13.58|13.99|13.9|14.17|14.04|||||||14.3|14.4|14.51|14.72|15|14.99|14.99|14.9|14.34|14.72|15.03|15.16|15.32|15.52|15.24|15.42|15.49|15.83|15.74|16.02|15.87|15.79|15.94|15.73|15.9|16|15.93|16.16|16.43|16.6|16.76|16.93|17.35|17.67|17.86|17.8|16.8|17.13|17.14|17.01|17.63|17.89|17.91|18.21|18.19
07608|1024782|/equities/junhe-pumps|SHANGHAICOMP||6.24|6.39|6.1|6.28|6.07|5.93|5.78|5.91|6.11|6.11|5.9|5.91|6|5.79|5.26|5.59|5.55|5.9|5.41|5.21|5.35|5.34|5.34|5.23||5.34|5.04|5.33|5.52|5.65|5.85|5.75|5.77|5.76|5.88|5.9|5.89|6.09|6.04|6.21|6.22|6.19|6.16|6.21|6.22|6.4|6.42|6.31|6.42|6.43||||6.1|6.18|5.81|5.75|5.67|5.61|5.48|5.55|5.65|5.66|5.17|5.58|6.2|6.26|6.3|6.52|6.32|||6.66|6.73|6.75|6.54|6.52|6.4|6.57|6.57|6.78|6.92|6.9|6.82|6.86|6.92|6.71|6.77|6.77|6.52|6.53|6.53|6.35|6.22|6.32|6.46|6.46|6.37|7.08|6.85|6.69|6.46|6.35|6.11|5.82|||||||5.29|4.81|5.03|5.59|6.21|6.58|6.75|7.21|7.53|7.82|7.83|7.51|7.43|7.55|8.1|8.25|8.46|8.84|8.85|8.97|8.97|8.81|8.96|8.8|9.07|9.27|9.21|9.4||9.2|8.85|8.79|8.6|8.88|9.1|9.28|8.88|8.87|8.82|9.07|9.04|8.84|8.8|8.92|8.9|8.95|9.39|9.29|9.56|9.63|9.45|9.48|9.49|9.44|9.23|9.26|9.25|9.48|9.58|9.39|9.35|9.09|8.94|8.82|8.71|8.54|8.44|8.56|8.74|8.73|8.49|8.6|8.12|8.1|7.61|7.68|7.8|7.52|7.24|7.53|7.66|7.86|8|7.67|7.74|7.65|7.72|7.97|8.27|||||||9.19|9.1|9.98|11.09|10.48|10.31|10.47|10.57|10.57|10.2|10.15|10.29|10.46|10.52|10.54|10.55|10.22|10.14|10.19|9.91|9.91|9.92|9.93|9.58|9.56|9.87|9.86|9.87|9.69|9.85|10.14|9.83|9.96|10.31|10.09|10.17|9.93|9.93|10.01|9.66|9.96|10.06|10.04|10.19|9.95
07609|101066|/equities/junzheng-ene-c|SHANGHAICOMP||3.77|3.76|3.72|3.71|3.66|3.74|3.72|3.74|3.75|3.78|3.69|3.7|3.75|3.73|3.71|3.74|3.75|3.78|3.83|3.82|3.87|3.84|3.92|3.94||3.99|3.96|4.3|4.34|4.31|4.37|4.31|4.29|4.28|4.34|4.3|4.28|4.34|4.37|4.4|4.36|4.27|4.32|4.31|4.4|4.42|4.36|4.3|4.31|4.27||||4.21|4.16|4.11|3.94|3.95|3.93|3.96|4.03|3.94|3.9|3.89|3.91|3.86|3.86|3.83|3.84|3.79|||3.82|3.79|3.73|3.69|3.65|3.63|3.69|3.68|3.72|3.81|3.85|3.84|3.87|3.85|3.84|3.84|3.89|3.92|3.91|3.85|3.84|3.85|3.87|3.89|3.89|3.82|3.85|3.83|3.85|3.83|3.84|3.87|3.86|||||||3.92|3.92|3.72|3.43|3.45|3.52|3.56|3.61|3.68|3.68|3.67|3.53|3.49|3.41|3.57|3.56|3.62|3.7|3.71|3.71|3.72|3.69|3.67|3.67|3.75|3.75|3.78|3.76||3.74|3.75|3.69|3.68|3.69|3.72|3.72|3.74|3.75|3.76|3.81|3.82|3.81|3.84|3.79|3.74|3.75|3.83|3.81|3.86|3.89|3.88|3.88|3.93|3.94|3.99|3.99|3.98|4.01|4.01|4.01|3.99|4.02|3.99|3.98|3.97|3.98|3.98|4.01|4.01|3.99|3.98|3.99|4|4|4|3.96|3.95|3.92|3.83|3.9|3.92|3.96|4.03|4.03|4.06|4.08|4.03|4.03|4.08|||||||4.09|4.08|4.09|4.14|4.18|4.16|4.2|4.21|4.2|4.2|4.22|4.22|4.24|4.25|4.24|4.19|4.23|4.23|4.25|4.16|4.18|4.32|4.35|4.34|4.3|4.28|4.28|4.29|4.3|4.3|4.35|4.31|4.36|4.35|4.34|4.42|4.4|4.41|4.45|4.53|4.51|4.46|4.48|4.47|4.46
07610|101020|/equities/kailuan|SHANGHAICOMP||6.44|6.64|6.49|6.8|6.71|6.86|6.85|6.91|6.99|7.14|6.86|6.81|6.96|6.96|6.88|7.05|7.07|7.14|7.21|7.26|7.47|7.58|7.74|7.57||7.84|7.67|7.75|8.01|8.04|8.17|8.18|8.33|8.14|8.2|7.99|7.98|8.36|8.36|8.33|7.87|8.14|8.19|8.11|8.23|8.3|8.36|8.25|8.19|8.21||||7.96|7.98|8.19|8.31|8.2|8.18|8.43|8.74|8.58|8.64|8.53|8.62|8.52|8.4|8.15|8.04|7.93|||7.89|7.67|7.52|7.68|7.47|7.34|7.29|7.41|7.43|7.47|7.46|7.39|7.37|7.43|7.57|7.42|7.5|7.91|8.27|8.12|8.21|8.12|8.03|7.9|7.84|7.78|7.91|7.94|8.14|8.35|8.01|8.03|7.99|||||||7.79|7.61|7.26|7.4|7.44|7.49|7.59|7.66|7.83|7.86|7.75|7.39|7.21|7.06|7.49|7.68|7.74|7.92|7.89|7.88|7.87|7.96|8.11|8.02|8.05|8.03|8.03|7.96||7.63|7.62|7.85|7.76|7.83|7.83|7.82|7.84|7.83|7.84|7.92|7.95|7.98|8|7.97|7.48|7.62|7.6|7.44|7.6|7.55|7.43|7.47|7.35|7.38|7.17|7.09|6.91|6.92|6.85|6.91|6.89|6.79|6.74|6.77|6.77|6.57|6.46|6.51|6.44|6.64|6.6|6.56|6.63|6.59|6.65|6.62|6.74|6.64|6.54|6.71|6.71|6.75|6.82|6.75|6.64|6.67|6.59|6.68|6.77|||||||6.76|6.64|6.68|6.72|6.69|6.78|6.93|6.81|6.79|6.76|6.71|6.58|6.54|6.59|6.51|6.44|6.44|6.45|6.43|6.3|6.06|6.09|6.18|6.24|6.04|6.03|6.1|6.04|6.03|6.11|6.17|6.18|6.21|6.21|6.27|6.44|6.34|6.38|6.4|6.46|6.48|6.47|6.54|6.41|6.38
07611|101204|/equities/kama-b|SHANGHAICOMP|||||||||||||||||||||||||0.03||0.032|0.035|0.039|0.043|0.048|0.053|0.059|0.065|0.072|0.08|0.089|0.094|0.097|0.091|0.101|0.094|0.104|0.115|0.128|0.142|0.143|0.143|0.141|0.157|0.174||||0.192|0.195|0.188|0.179|0.18|0.18|0.173|0.176|0.186|0.207|0.23|0.255|0.283|0.282|0.281|0.287|0.288|||0.293|0.293|0.29|0.291|0.291|0.288|0.291|0.29|0.294|0.294|0.297|0.301|0.304|0.295|0.295|0.299|0.3|0.298|0.301|0.303|0.31|0.31|0.308|0.313|0.316|0.314|0.319|0.315|0.316|0.315|0.32|0.303|0.305|||||||0.303|0.302|0.306|0.294|0.305|0.309|0.309|0.305|0.314|0.319|0.328|0.305|0.292|0.284|0.295|0.295|0.296|0.298|0.298|0.298|0.298|0.297|0.296|0.298|0.298|0.302|0.303|0.304||0.31|0.31|0.299|0.298|0.303|0.305|0.306|0.305|0.306|0.304|0.304|0.305|0.301|0.308|0.31|0.315|0.32|0.321|0.321|0.325|0.325|0.324|0.327|0.319|0.314|0.315|0.318|0.318|0.32|0.319|0.32|0.317|0.321|0.311|0.311|0.31|0.323|0.328|0.329|0.332|0.314|0.312|0.321|0.326|0.326|0.314|0.309|0.305|0.304|0.294|0.31|0.313|0.314|0.328|0.33|0.356|0.365|0.356|0.36|0.363|||||||0.374|0.374|0.356|0.355|0.361|0.344|0.342|0.343|0.346|0.342|0.346|0.348|0.351|0.348|0.351|0.353|0.365|0.358|0.364|0.355|0.357|0.386|0.386|0.377|0.373|0.385|0.383|0.393|0.396|0.393|0.399|0.392|0.395|0.398|0.401|0.405|0.404|0.407|0.409|0.413|0.407|0.408|0.412|0.415|0.415
07612|100327|/equities/beida-jade-bir|SHANGHAICOMP||1.52|1.54|1.45|1.49|1.53|1.58|1.76|1.96|1.78|1.62|1.47|1.34|1.33|1.26|1.26|1.35|1.35|1.4|1.38|1.41|1.49|1.51|1.56|1.53||1.52|1.47|1.53|1.56|1.68|1.74|1.76|1.8|1.79|1.84|1.85|1.87|1.91|1.89|1.92|1.95|1.93|1.9|1.91|1.86|1.89|1.9|1.86|1.9|1.92||||1.86|1.91|1.82|1.79|1.76|1.74|1.73|1.73|1.74|1.79|1.69|1.85|2.06|2.1|2.1|2.17|2.09|||2.17|2.22|2.19|2.12|2.08|2.06|2.15|2.14|2.18|2.22|2.19|2.15|2.15|2.13|2.1|2.08|2.11|2.06|2.03|2.03|2.03|2.04|2.11|2.18|2.23|2.03|2.23|2.03|2.03|1.96|1.94|1.86|1.82|||||||1.74|1.64|1.74|1.8|2|2.14|2.23|2.37|2.47|2.54|2.49|2.4|2.33|2.35|2.46|2.5|2.52|2.58|2.63|2.63|2.65|2.65|2.64|2.63|2.69|2.7|2.69|2.69||2.65|2.66|2.63|2.6|2.65|2.71|2.76|2.73|2.79|2.7|2.75|2.74|2.74|2.71|2.64|2.61|2.68|2.68|2.64|2.68|2.67|2.63|2.64|2.71|2.65|2.67|2.69|2.66|2.7|2.68|2.69|2.64|2.68|2.65|2.66|2.62|2.6|2.61|2.65|2.62|2.61|2.63|2.62|2.58|2.57|2.53|2.53|2.59|2.49|2.42|2.47|2.46|2.47|2.54|2.57|2.55|2.58|2.55|2.6|2.63|||||||2.71|2.71|2.76|2.69|2.67|2.7|2.6|2.63|2.69|2.66|2.6|2.61|2.62|2.62|2.62|2.58|2.65|2.65|2.7|2.66|2.65|2.68|2.71|2.71|2.63|2.62|2.65|2.68|2.7|2.7|2.73|2.73|2.72|2.74|2.71|2.76|2.72|2.76|2.78|2.81|2.85|2.85|2.87|2.85|2.81
07613|1162085|/equities/keboda-tech|SHANGHAICOMP||56.65|62.94|61.6|62.51|60.13|60.6|60.28|61.1|61.96|63.68|64.15|65.26|66.01|66.33|66.5|68.7|67.43|68.02|70.35|68.79|67.74|68.5|69.19|69.13||68.3|68.72|69.08|69.04|69.16|69.58|69.3|69.73|70.18|70.55|68.91|70.36|71.49|73.18|74.5|75.36|73.65|74.72|72.99|74.36|76.5|75.7|75.87|76.03|75.73||||72.55|72.16|69.19|67.36|69.61|66.5|65.29|59.35|61.74|58.79|58.26|60.36|59.3|59.79|60.45|61.5|60.6|||61.52|62.04|62.6|61.59|61.24|62.05|63.85|63.41|63.96|63.7|65.32|65.8|64.64|64.64|62.99|63.85|64.14|63.8|63.4|63.33|64.51|66|67.96|66.1|65|61.2|63.82|63.24|62.62|60.41|60.88|59.51|60|||||||62.6|61.41|55.85|50.97|52|53.93|53.5|54.97|55.51|55.94|58.79|61.09|61.3|59.06|62.51|63.02|62.61|65.62|65.57|66.43|65.95|63.5|64.01|63.31|65.31|66.44|66|67.8||71.36|69.38|70.17|70.47|70.93|69.4|70.13|70.1|72|72.3|72.75|74.8|74.81|73.22|74.69|71.31|71.6|72.05|72.71|73.11|73.58|75.2|75.33|74.69|73.47|75.78|76.35|75.77|77.8|79.06|75.94|72.27|73.11|71.02|69.17|69.39|70.55|69.28|70.1|72.51|69.85|69.11|70.1|67.68|71.15|68.29|69.77|68.06|68.07|67.06|68.67|69.45|70.25|69.91|70.53|70.5|70.96|70.52|73.46|74.92|||||||73.19|71.91|71.94|72.3|72.2|71.05|71.62|74.01|74.2|72.54|72.95|76|76.35|77.5|76.68|76.8|77.8|77.73|76.63|79|78.58|79.6|80.01|74.45|74|74.67|75.36|77.49|75.2|78.01|77.15|75.46|76|79|81.55|82.44|82.18|81.98|79.6|76.8|75.98|79|78.7|81|80.8
07614|100657|/equities/keda-indu|SHANGHAICOMP||7.99|8.05|7.7|7.75|7.7|7.76|8.16|8.43|8.4|8.55|8.43|8.36|8.42|8.19|8.3|8.56|8.76|8.69|8.91|8.96|9.24|9.26|9.38|9.37||9.32|9.3|9.42|9.57|9.46|9.66|9.83|9.77|9.78|9.73|9.67|9.73|9.99|9.9|9.91|9.89|9.81|9.89|10.02|10.05|10.16|10.21|9.99|10.17|10.31||||10.13|10.15|9.77|9.7|9.5|9.74|9.9|10|10.17|10.14|9.96|10.29|10.26|10.46|10.4|10.67|10.54|||10.66|10.55|10.71|10.53|10.32|10.33|10.47|10.56|10.75|10.98|11.19|11.27|11.55|11.55|11.54|11.64|11.8|11.96|11.59|11.47|11.63|11.61|11.8|11.9|12.02|11.64|11.7|11.66|11.37|11.42|11.44|11.39|11.5|||||||11.8|11.78|10.89|9.97|10.28|10.7|10.83|11.14|11.16|11.77|11.66|11.57|11.53|11.36|11.79|11.85|11.41|11.68|11.66|11.71|11.97|11.23|10.85|10.55|10.76|10.56|10.47|10.51||10.55|10.55|10.06|10.06|10.32|10.22|9.99|9.99|9.96|9.97|9.93|9.97|10.01|10.07|10.19|10.39|10.37|10.42|10.16|10.19|10.06|9.99|9.95|10.04|10.08|10.18|10.41|10.32|10.52|10.57|10.62|10.61|10.84|10.64|10.66|10.71|10.73|10.72|10.79|10.92|10.73|10.69|10.83|10.89|10.92|11.05|10.89|10.96|10.87|10.94|11.33|11.37|11.53|11.49|11.59|11.75|11.84|11.59|11.71|11.73|||||||11.63|11.93|11.31|11.25|11.18|11.12|10.86|10.59|10.57|10.46|10.5|10.54|10.5|10.23|10.06|10.15|10.27|10.2|10.26|10.06|10.06|10.16|10.18|10.04|9.85|9.97|9.96|10.15|10.26|10.37|10.55|10.55|10.6|10.81|10.89|11.06|11.09|11.11|11.16|11.24|11.24|11.24|11.36|11.37|11.27
07615|1162064|/equities/keeson-tech|SHANGHAICOMP||9.95|9.91|9.64|9.63|9.52|9.79|9.62|9.86|9.99|9.98|9.88|9.86|10.12|9.88|9.78|10.3|10.05|10.35|10.36|10.29|10.52|10.38|12.02|11.67||11.72|11.49|11.88|12.2|12.25|12.42|12.36|12.42|12.45|12.58|12.46|12.52|12.69|12.76|12.73|12.77|12.7|12.81|12.8|12.49|12.64|12.73|12.36|12.5|12.27||||12.01|11.8|11.6|11.44|11.6|11.61|11.9|11.77|10.7|10.44|9.7|10.35|10.9|10.82|10.86|11.2|10.92|||11.3|11.28|11.31|10.97|10.89|10.7|10.95|10.79|11.01|11.09|11.13|10.96|11.01|10.84|10.72|10.78|10.82|10.54|10.3|10.21|10.27|10.18|10.43|10.49|10.43|10.12|11.01|10.77|10.6|10.4|10.28|10.17|10.1|||||||9.76|8.89|9.3|9.22|10.24|10.79|10.98|11.2|11.55|12.12|12.13|11.85|11.32|12.15|13.41|13.36|13.61|12.37|12.43|12.21|12.36|12.04|12.2|12.33|12.25|12.45|12.17|12.1||11.92|12.2|11.85|11.66|11.81|12.34|12.48|11.99|12.03|12.09|12.17|12.02|11.98|12.11|11.94|11.88|12.26|12.26|12.12|12.33|12.26|12.23|12.27|12.43|12.23|12.26|12.4|12.19|12.36|12.49|12.27|12.35|12.44|12.5|12.23|11.91|12.12|11.93|11.82|11.7|11.66|11.5|11.46|11.21|12.01|12.11|11.77|11.62|11.58|11.33|11.4|11.49|11.51|11.76|11.8|11.86|12.06|11.95|12.06|12.01|||||||12.19|12.08|12.04|12.22|12.28|12.3|12.54|12.3|12.37|12.17|12.08|12.17|12.26|12.17|12.19|12.29|12.42|12.66|12.75|12.43|12.18|12.16|11.64|11.18|10.88|11.16|11.52|12.42|12.34|12.59|13.03|12.84|12.5|11.36|11.47|11.62|11.56|11.6|11.63|11.77|11.81|11.88|11.92|11.95|11.98
07616|1062257|/equities/kehua-a|SHANGHAICOMP||10.4|10.35|9.96|10.1127|14.16|14.52|14.42|14.76|15.14|15.12|14.97|14.84|15.32|14.82|14.55|15.29|15.11|15.52|15.55|15.34|15.61|15.44|15.46|15.19||14.96|14.55|15.32|15.7|15.89|16.15|16.04|16.5|15.79|16.11|15.9|16.13|16.62|16.83|16.52|16.36|16.16|16.29|16.64|16.1|16.53|16.53|16.39|16.42|16.63||||16.32|15.32|14.98|14.76|14.91|14.36|14.3|14.9|15.15|13.77|12.52|13.68|14.45|14.6|14.74|15.16|14.76|||15.3|15.28|15.18|15.15|14.86|14.08|14.62|14.38|14.76|14.99|14.91|14.81|14.69|14.21|13.98|14.09|14.1|13.66|13.39|13.3|13.34|13.21|13.58|13.75|13.3|12.76|14.02|13.54|13.22|12.8|12.54|12.34|12.14|||||||11.73|10.66|11.26|11.09|12.32|13.1|13.25|13.86|14.52|15.64|16.17|16|15.48|16.19|15.69|15.2|15.3|15.73|15.81|15.82|16|15.6|15.73|15.6|15.77|16|15.94|16.06||15.98|15.76|15.57|15.42|15.7|15.6|15.9|15.96|15.95|16.2|16.67|16.85|17.82|18.04|17.85|18.17|18.5|18.99|17.26|17.21|17.57|17.97|17.69|18.18|17.95|17.25|17.69|16.9|17.33|17.45|17.39|16.7|16.91|17.06|17.06|16.91|17.2|17.56|17.67|17.51|17.19|17|17.33|17.03|17.31|17.86|18.31|17.79|17.41|16.79|17.28|17.27|17.97|18.12|18.24|18.55|18.97|17.62|18.43|18.33|||||||16.66|16.46|16.74|17.2|16.98|17.1|17.62|16.93|16.48|14.98|15.08|15.73|16.08|15.94|16.15|16.39|17.16|15.6|16.31||||||14.83|15.29|15.3|15.29|15.1|14.98|15.14|14.7|14.95|15.04|14.84|15.22|15.21|15.63|15.76|15.21|15.18|15.45|15.41|15.54|15.68
07617|1162092|/equities/keli-sensing-tech-ningbo|SHANGHAICOMP||22.47|22.99|22.12|22.55|21.67|22.43|22.47|22.73|23.09|23.45|23.34|23.18|23.69|23.02|23.1|24.03|24.47|25.4|26.18|25.49|25.67|26.51|26.33|25.76||25.41|25.4|26.37|26.56|26.94|27.08|26.58|26.15|26.09|26.39|25.89|26.82|27.55|27|27.8|27.81|27.58|27.6|27.82|27.54|28.18|28.72|28.92|30.28|29.8||||29.95|30.4|29.94|29.43|29.97|29.16|28.01|28.46|29.09|27.92|26.15|27.34|27.7|28.35|27.94|28.78|28.19|||28.96|30.29|31.5|30.92|31.33|30.16|31.16|31.26|32.19|33.15|33.08|33.63|34.8|33.82|31.83|32.33|32.02|31.53|31.44|30.51|31.88|31.1|32.67|30.41|30.16|28.64|31.82|30.46|29.88|28.11|27.03|27.67|25.15|||||||23.85|21.68|21.98|20.3|22.52|23.77|23.65|24.86|25.34|26.32|27.78|27.18|27.54|26.98|28.46|28.9|28|29|28.7|28.98|30.62|30.03|32.3|31.66|32.29|32.9|33.68|34.1||35.99|35.07|35.8|35.28|36.63|37.1|37.35|37.06|38.08|36.82|37.23|37.59|35.6|32.69|33.6|33.12|32.88|32.55|32.68|33.5|34.05|34.5|35.11|34.76|33.46|33.06|34.14|33.97|34.95|36.98|34.61|34.74|37.18|33.8|33.51|33.74|32.85|32.64|32.89|32.41|30.05|27.32|28.06|28.11|28.64|27.26|26.82|27.12|26.31|25.89|26.9|27.69|28.18|28.76|29.98|30.06|30.98|31.48|30.61|31.43|||||||32.29|32.13|32.03|32.5|31.93|30|30.16|29.46|30.3|29.35|30.15|31.02|31.91|32.47|33.8|33.38|31.12|31.56|31.69|32.22|30.59|29.65|26.95|24.5|25.28|28.09|28.49|27.43|27.09|28.74|28.59|25.99|26.61|27.59|27.25|27.65|27.49|28.07|28.56|28.39|27.38|28.17|27.39|27.29|27.46
07618|953122|/equities/kingclean-electric|SHANGHAICOMP||21.86|21.46|20.04|20|19.76|20.35|20.38|20.52|20.89|21.75|21.6|21.66|22.38|22.25|22.16|22.79|22.82|23.17|23.65|24.2|25|25.11|25.71|25.83||25.97|26.19|26.29|26.76|26.79|26.72|26.92|26.98|26.92|27.42|27.12|27.29|27.44|28.33|27.77|27.45|28.54|28.4|28.9|29.15|28.57|28|28.14|27.95|28.48||||26.39|25.08|24.95|24.72|24.79|25.01|25.82|25.68|25.95|25.43|24.28|24.73|24.49|23.87|24.11|24.15|24.07|||24.42|23.6|23.46|23.25|22.54|22.18|22.71|22.75|23.08|22.87|23.03|22.71|23.21|23.66|22.75|22.22|21.67|21.61|21.53|21.34|21.46|21.54|21.75|22.15|21.76|21.26|22.16|21.71|21.02|20.8|20.85|20.92|20.7|||||||21.07|20.24|18.4|16.73|17.67|18.71|18.97|19.42|20.02|20.29|20.37|19.69|19.36|19.26|20.32|20.48|20.82|20.9|21.02|21.14|21.15|21.47|21.29|21.18|21.8|21.81|21.9|22||22.3|22.15|21.58|21.54|22.22|21.82|21.65|21.34|21.78|21.71|22.24|22.62|22.39|22.77|22.92|22.7|22.79|23.02|22.98|23.37|22.9|22.94|23.29|23.75|23.55|23.58|24.19|24.38|23.58|23.14|22.95|22.97|23.19|22.83|22.42|22.82|23.09|23.05|23.15|23.14|22.74|22.53|22.76|22.98|23.35|25.2|24.37|24.35|24.25|23.94|24.29|24.37|24.82|25.27|25.25|25.74|25.65|25.91|26|26.31|||||||26.66|26.72|26.56|27.02|27.13|26.71|26.85|27.13|27.43|27.16|27.18|27.45|27.71|27.25|27.36|27.28|27.63|27.6|27.69|26.97|26.61|26.73|26.58|25.84|25.58|25.97|25.9|26.14|26.04|26.51|27.09|26.48|26.89|27.14|27.28|27.85|28.41|28.77|27.93|27.04|27.28|27.38|27.43|27.7|27.99
07619|100387|/equities/kingfa|SHANGHAICOMP||6.32|6.24|6.03|6.14|6.05|6.24|6.3|6.45|6.48|6.64|6.61|6.67|6.81|6.67|6.65|6.84|6.82|6.98|7.07|6.99|6.92|6.87|6.98|7.09||7.12|7.13|7.18|7.29|7.21|7.35|7.36|7.34|7.32|7.45|7.38|7.39|7.55|7.56|7.68|7.68|7.49|7.51|7.6|7.63|7.71|7.73|7.62|7.65|7.56||||7.46|7.48|7.26|7.19|7.06|7|7.13|7.22|7.12|7.14|6.84|7.05|7.11|7.18|7.19|7.25|7.17|||7.27|7.23|7.15|6.91|6.87|6.78|6.91|6.84|7.01|7.14|7.2|7.2|7.25|7.14|7.07|7.1|7.18|7.17|7.03|7.02|7.06|7|7.07|7.18|7.18|7.03|7.27|7.06|7.04|7.06|7.07|7.07|7.11|||||||7.23|7.25|6.64|6.21|6.08|6.2|6.17|6.33|6.77|6.87|6.89|6.74|6.67|6.6|6.91|7.01|7.02|7.19|7.22|7.41|7.42|7.35|7.45|7.46|7.51|7.62|7.76|7.89||7.99|7.91|7.91|7.96|7.7|7.84|7.51|7.81|7.57|7.53|7.62|7.68|7.72|7.73|7.82|7.63|7.59|7.48|7.39|7.51|7.52|7.57|7.62|7.73|7.71|7.76|7.84|7.8|7.9|7.93|7.95|7.89|8.06|7.76|7.78|7.72|7.78|7.78|7.84|7.85|7.69|7.62|7.75|7.68|7.63|7.53|7.33|7.45|7.5|7.42|7.68|7.66|7.8|7.9|7.9|8.06|8.04|7.87|7.86|7.94|||||||7.99|7.99|7.96|8.05|8.08|7.98|8.02|8.06|8.1|8.18|8.14|8.12|8.23|8.19|8.04|8.05|8.19|8.18|8.18|8.03|7.93|8.14|8.29|8.23|8.28|8.25|8.24|8.31|8.37|8.43|8.53|8.58|8.56|8.6|8.68|8.89|8.85|8.93|8.92|9.06|9.06|9.08|9.13|9.11|9.02
07620|100668|/equities/korla-pear|SHANGHAICOMP||12.41|12.73|12.74|12.63|12.12|12.49|12.21|12.62|12.75|12.82|12.38|12.21|12.3|11.97|11.93|12.43|12.32|12.59|12.47|12.28|12.74|12.66|12.96|12.75||12.58|12.14|12.51|12.6|13.08|13.36|13.06|13.48|13.21|13.63|14.19|13.61|13.56|13.61|13.76|13.9|14.5|14.05|13.74|13.87|13.39|13.28|13.37|14.11|13.2||||12.96|11.78|11.4|11.16|11.14|10.66|10.69|11.17|10.78|10.75|9.98|11.09|12.05|11.93|12|12.84|12.92|||13.21|14.05|13.99|13.93|14.18|12.89|13.97|13.13|13.69|14.18|14.69|14.63|13.3|12.81|12.95|12.74|12.9|13.45|12.55|11.41|12.17|12.38|11.92|10.84|10.44|10.11|11.23|10.66|10.31|10.2|9.39|9.11|8.83|||||||8.03|7.39|8.17|9.07|10.08|10.63|11.1|11.85|12.24|12.84|12.79|12.21|11.77|11.67|12.42|12.81|13.28|14.12|14.91|15.18|15.67|15.14|15.65|14.23|15.11|14.51|14.9|16.37||18.19|16.54|15.04|13.67|13.33|13.6|13.59|13.45|13.7|13.8|13.64|13.67|13.94|13.92|13.62|13.07|13.61|15.08|14.41|14.07|13.9|13.53|13.85|13.53|14.22|14.89|15.87|17.63|16.03|17.71|16.1|14.64|13.31|12.1|11.92|12.63|11.48|10.44|10.55|10.53|10.5|10.54|10.69|10.54|10.51|10.29|10.23|10.29|10.05|9.79|10|9.98|10.15|10.41|10.46|10.26|10.3|10.41|10.44|10.16|||||||10.58|10.18|10.09|10.19|10.26|10.17|10.3|10.39|10.37|10.28|10.52|10.41|10.45|10.47|10.44|10.48|10.65|10.66|10.69|10.65|10.43|10.49|10.41|10.09|10.09|10.23|10.16|10.25|10.39|10.45|10.5|10.44|10.4|10.34|10.35|10.56|10.41|10.49|10.55|10.64|10.84|10.94|11.03|11.1|10.84
07621|100607|/equities/kunming-pharm|SHANGHAICOMP||17.02|16.82|16.89|17.28|17.33|17.9|17.49|17.81|18.21|18.6|17.83|17.81|18.48|18.08|18.35|18.88|18.7|19.32|19.58|19.25|19.29|19.04|20|21.13||20.42|20.5|20.92|21.37|20.69|20.17|20.55|21.65|22.71|23.09|22.61|22.61|22.27|22.56|22.42|22.64|22.8|23.28|23.39|22.71|22.79|23.02|23.15|23.78|23.68||||22.72|22.87|22.53|22|21.6|21.59|20.89|21.39|21.23|21.89|21.82|22.3|21.8|21.22|21.09|21.49|21.06|||21.51|21.07|21|21.51|21.14|21.15|21.48|21.53|21.29|20.65|20.73|20.74|21.31|20.49|20.1|20.6|19.79|19.32|18.9|18.97|19.34|19.56|20.08|19.87|20.06|19.9|20.56|20.52|20.25|20.3|19.83|20.1|20.05|||||||20.24|20.48|19.7|18.07|17.8|18.58|18.36|19.24|19.41|18.34|18.34|18.32|18.31|18.2|18.96|19.03|19.3|19.7|19.6|19.41|19.57|19.63|20.16|20.13|20.85|21.22|21.66|21.32||20.86|19.98|20.43|20.11|19.91|19.92|20.1|19.7|19.96|20.3|20.13|20.24|20.67|20.76|21.62|21.72|22.03|21.18|21.16|21.66|21.38|21.09|20.72|21.24|21|21.66|21.74|21.65|21.74|21.15|20.81|20.52|20.41|21.04|20.78|20.61|20.9|21.28|20.8|20.67|20.28|21.04|20.76|21.36|21.24|19.81|18.01|18.22|18.63|18.31|17.51|17.56|18.05|18.59|18.53|18.54|18.63|18.38|18.11|18.39|||||||19.19|18.68|18.24|17.62|16.7|16.76|16.95|17.21|17.67|17.6|16.94|16.84|17.18|16.56|15.67|15.72|16.03|16.1|15.98|15.64|15.86|15.6|16.74|16.1|15.86|16.03|15.73|16|16.02|15.99|16.7|16.59|17.11|16.87|16.42|16.39|16.36|16.34|15.97|16.31|15.91|15.87|16.38|17.8|18.91
07622|102093|/equities/tianhua-chemis|SHANGHAICOMP||4.99|5.03|4.85|5.39|5.32|5.45|5.39|5.66|5.91|5.82|5.84|6.01|5.79|5.7|5.18|5.39|5.4|5.55|5.55|5.36|5.42|5.48|5.58|5.39||5.48|5.18|5.43|5.62|5.65|5.9|5.8|5.74|5.79|5.86|5.83|5.9|6.02|6|6.09|6.14|6.1|6.08|6.14|6.04|6.22|6.23|6.18|6.35|6.29||||6.12|6.05|5.79|5.64|5.65|5.56|5.54|5.63|5.72|5.76|5.27|5.85|6.25|6.3|6.22|6.25|6.21|||6.39|6.5|6.68|6.6|6.57|6.41|6.47|7.04|7.61|7.31|7.32|7.29|7.4|7.29|7.41|7.64|7.41|7.42|7.65|8.09|7.55|7.45|7.51|7.58|7.98|8.8|9.27|8.43|7.66|6.96|6.33|5.75|5.23|||||||5.03|5.3|5.89|5.89|5.35|5.61|5.97|6.37|6.67|6.82|6.79|6.39|6.21|6.25|6.64|6.7|6.89|7.16|7.18|7.24|7.31|7.21|7.28|7.18|7.27|7.47|7.43|7.47||7.26|7.13|6.96|6.88|7.12|7.17|7.56|7.64|8.11|9.01|10.01|9.1|8.27|7.52|7.28|7.24|7.39|7.38|7.33|7.49|7.39|7.33|7.44|7.54|7.51|7.43|7.52|7.45|7.5|7.47|7.42|7.36|7.38|7.26|7.33|7.15|7.14|7.16|7.17|7.15|7.18|7.06|7.14|7.13|7.19|7.1|6.97|6.8|6.63|6.42|6.63|6.6|6.6|6.73|6.75|6.87|7.01|6.96|7|7.06|||||||7.19|7.13|7.16|7|6.95|6.92|7.02|7.03|7.13|7.12|7.05|7.13|7.2|7.17|7.2|7.17|7.27|7.28|7.3|7.25|7.2|6.99|6.91|6.69|6.66|6.73|6.76|6.83|6.92|7.03|7.09|6.93|7.05|7.1|6.99|7.16|7.09|7.13|7.23|7.34|7.27|7.33|7.29|7.36|7.24
07623|1072211|/equities/ktk-a|SHANGHAICOMP||6.84|7|6.92|6.29|6.22|6.4|6.38|6.61|6.73|6.66|6.6|6.56|6.65|6.46|6.45|6.99|6.77|7|6.91|6.63|6.76|6.78|6.8|6.75||6.92|6.64|7.1|7.3|7.45|7.65|7.64|7.65|7.72|7.78|7.77|7.81|8|8.08|8.03|8.13|8.13|8.2|8.2|8.19|8.13|8.21|8.22|8.29|8.44||||8.1|7.97|7.6|7.59|7.54|7.38|7.39|7.56|7.54|7.6|6.94|7.57|7.82|7.92|7.86|8.09|7.89|||8.09|8.2|8.2|8.02|7.89|7.69|7.94|7.91|8.12|8.21|8.19|8.13|8.1|7.89|7.77|7.85|7.96|7.89|7.77|7.64|7.55|7.44|7.6|7.71|7.52|7.28|7.92|7.55|7.47|7.25|6.98|6.85|6.63|||||||6.31|5.8|6.09|6.5|7.22|7.61|7.83|8.28|8.55|8.86|8.6|8.17|7.95|8.02|8.6|8.65|9.01|9.22|9.29|9.29|9.37|9.34|9.37|9.34|9.57|9.69|9.66|9.64||9.45|9.25|9.29|9.19|9.29|9.39|9.48|9.48|9.54|9.56|9.67|9.71|9.65|9.63|9.6|9.48|9.67|9.71|9.66|9.8|9.73|9.84|9.85|9.84|9.76|9.73|9.8|9.66|9.79|9.87|9.74|9.64|9.67|9.71|9.57|9.42|9.43|9.39|9.39|9.38|9.44|9.3|9.39|9.25|9.22|9.21|9.17|9.06|8.87|8.64|8.87|8.91|9.01|9.16|9.15|9.19|9.3|9.23|9.22|9.34|||||||9.42|9.35|9.44|9.4|9.48|9.27|9.28|9.39|9.48|9.37|9.41|9.4|9.49|9.41|9.35|9.46|9.52|9.52|9.54|9.37|9.33|9.38|9.22|8.86|8.72|8.89|8.97|9.11|9.1|9.22|9.22|9.1|9.17|9.16|9.18|9.36|9.23|9.41|9.41|9.49|9.51|9.65|9.58|9.73|9.61
07624|942821|/equities/kuaijishan|SHANGHAICOMP||10.04|10.03|9.51|9.56|9.47|9.94|10|10.32|10.42|10.06|10.24|10.24|10.49|10.64|11.57|12.85|12.89|11.72|10.65|10.5|10.54|10.45|10.58|10.51||10.79|10.7|11.04|10.96|10.95|11.1|10.99|11.22|11.03|11.12|11.12|11.17|11.66|11.7|11.5|11.59|11.57|11.7|12.01|11.78|12.05|11.42|11.22|11.17|11.18||||11.01|11|10.77|10.84|10.74|10.7|10.93|10.47|10.55|10.47|10.31|10.73|10.62|10.75|10.56|10.54|10.29|||10.47|10.25|10.04|9.71|9.35|9.27|9.46|9.32|9.54|9.72|9.68|9.69|9.61|9.57|9.47|9.52|9.55|9.26|9.09|9.03|9.06|9.08|9.15|9.29|9.3|9.03|9.53|9.42|9.36|9.29|9.24|9.09|9.19|||||||9.08|8.42|8.39|7.98|8.71|8.94|9.22|9.62|9.94|10.07|10.01|9.6|9.5|9.56|10.05|10.06|10.3|10.58|10.58|10.62|10.65|10.64|10.44|10.43|10.61|10.73|10.8|10.72||10.74|10.78|10.67|10.56|10.56|10.62|10.81|10.47|10.86|10.68|10.68|10.68|10.84|11|10.96|10.9|11.07|11.1|11.06|11.19|11.38|11.38|11.33|11.3|11.31|11.47|11.44|11.43|11.51|11.55|11.38|11.28|11.31|11.29|11.28|11.23|11.21|11.23|11.26|11.31|11.22|11.12|11.37|11.32|11.24|11.01|10.89|10.75|10.6|10.36|10.6|10.58|10.7|10.74|10.79|10.87|11.19|11.28|11.25|11.31|||||||11.39|11.26|11.24|11.52|11.69|11.49|11.62|11.81|11.96|11.82|11.77|11.91|11.91|12.07|11.88|12.01|12.18|12.09|12.02|11.84|11.58|11.57|11.59|11.37|11.36|11.5|11.3|11.48|11.42|11.67|11.96|11.81|11.8|11.6|11.67|12.27|12.23|12.33|12.22|12.48|12.59|12.39|12.42|12.55|12.34
07625|996183|/equities/kunshan-kersen-science-technology|SHANGHAICOMP||5.33|5.5|5|5.28|5.01|5.16|5.18|5.33|5.51|5.49|5.56|5.38|5.45|5.14|5.21|5.52|5.53|5.73|5.76|5.64|5.55|5.62|5.67|5.46||5.51|5.35|5.59|5.69|5.85|6.11|5.96|5.98|5.88|6.02|5.95|6.09|6.26|6.14|6.16|6.25|6.13|6.03|6.04|5.98|6.12|6.36|6.26|6.39|6.41||||6.18|6.28|6.02|5.87|5.66|5.6|5.38|5.65|5.83|5.82|5.45|6.06|6.51|6.82|7.1|7.82|7.47|||8.3|9.15|8.32|7.7|8.51|8.38|7.62|6.93|6.3|6.45|6.51|6.41|6.38|6.28|6.23|6.37|6.26|6.17|6.04|5.98|6.09|6.08|6.08|6.13|5.89|5.64|6.17|5.95|5.77|5.61|5.47|5.45|5.12|||||||4.82|4.38|4.52|4.75|5.28|5.58|5.77|6.18|6.41|6.7|6.79|6.46|6.41|6.52|6.93|7.18|7.28|7.49|7.83|7.75|8.39|8.09|8.52|8.42|8.66|9.18|9.4|8.92||9.09|8.8|8.7|8.36|8.65|8.06|8.35|8.56|8.55|8.5|8.61|8.95|8.56|8.2|8.14|8|7.92|7.99|8.25|8.52|8.14|8|8.26|8.35|8.19|7.67|7.87|7.69|7.8|7.94|8.04|8.13|8.16|8.07|7.9|7.87|7.84|8.06|8.27|7.81|7.57|7.48|7.51|7.43|7.27|7.3|7.26|7.21|7.17|7|7.11|7.29|7.3|7.41|7.44|7.59|7.51|7.59|7.51|7.52|||||||7.61|7.41|7.41|7.42|7.01|6.92|6.72|6.68|6.8|6.79|6.86|7.09|7.47|7.89|7.17|6.88|6.97|6.88|6.88|6.7|6.72|6.73|6.48|6.21|6.08|6.26|6.24|6.39|6.38|6.46|6.56|6.46|6.55|6.61|6.6|6.71|6.72|6.85|6.83|6.9|6.86|6.93|6.92|6.87|6.82
07626|100323|/equities/zj-real-estate|SHANGHAICOMP||12.25|12.42|12.04|13.16|12.92|13.38|13.13|13.65|13.92|14.19|13.87|14.06|12.78|12.48|12.48|12.88|12.9|13.27|13.67|13.29|13.46|12.94|13.29|13.29||13.7|13.1|13.73|13.97|13.88|14.19|14.04|13.97|14.15|14.37|14.42|15.3|15.13|14.83|15.11|15.13|14.94|14.69|15.09|14.94|15.39|15.3|15.2|15.79|15.74||||15.56|15.23|14.93|13.99|14.01|14|14.03|13.97|14.3|14.25|13.34|14.82|16.47|16.69|16.85|16.21|15.53|||15.55|15.96|16.43|16|15.92|15.53|16.82|16.77|18.63|18.45|18.65|18.75|19.32|18.13|18.9|18.34|17.53|17.6|16.8|16.43|17.39|18|17.53|18.11|19.84|18.04|16.4|15.93|16.25|15.87|15.19|14.91|13.55|||||||13.12|13.14|12.76|13.28|14.76|16|16.87|18.74|20.82|23.13|21.03|19.12|17.38|15.8|14.96|15.72|14.97|13.61|13.59|13.56|13.74|13.54|13.58|13.65|13.67|13.97|14.25|14.17||14.13|14.11|13.95|13.72|13.98|13.92|14.12|14.13|14.43|14.49|14.64|14.8|14.97|15.12|14.87|14.6|15.72|15.6|16.72|15.4|15.31|14.96|15.28|16.36|18.18|19.04|17.31|15.74|14.31|13.01|13.02|12.89|13.02|12.95|12.68|12.64|12.78|13.02|13.16|12.96|12.46|12.33|12.14|12.12|12.06|13|13.02|13.14|12.93|12.46|12.82|12.82|12.88|13.22|12.94|12.98|13.03|12.9|12.88|12.93|||||||13.25|13.16|12.97|13.19|13.45|13.09|13.19|13.27|13.23|13.36|13.16|13.17|13.23|13.44|13.16|13.02|13.02|13.07|13.27|13.49|13.63|14.04|14.05|13.79|13.27|13.17|13.22|13.3|13.39|13.65|13.93|13.87|13.78|13.79|14|14.39|14.17|14.26|14.37|14.53|14.28|14.08|14|14.12|13.97
07627|996094|/equities/l-k-engineering-suzhou-co-ltd|SHANGHAICOMP||25.59|25.72|25.7|25.22|22.93|23.11|23.11|23.7|24.12|24.38|23.9|23.62|24.15|23.31|24.4|25.16|24.88|25.05|25.37|25.73|25.32|25.97|26.24|25.15||24.53|24.19|24.38|25.3|24.8|24.54|24.71|24.52|24.52|25.24|24.48|24.83|25.19|25.56|25.8|25.42|25.53|24.9|25.95|25.61|26.11|27.83|27.83|27.98|28.48||||27.44|27.03|27.15|27.69|26.15|25.99|27.12|26.48|24.07|25.26|23.8|22.91|20.83|20.82|21.21|22.19|22.79|||22.39|20.35|20.98|20.22|19.96|19.59|20.54|20.82|21.27|20.87|20.72|20.56|20.86|20.67|21|20.96|20.4|21|19.84|18.87|19.36|19.28|19.93|19.75|19.14|17.4|19.29|18.52|18.22|17.66|17.15|17.15|16.65|||||||15.94|14.49|15.06|14.58|16.2|17.02|16.9|18.19|20.21|20.75|21.26|20.29|20.49|20.23|21.44|21.6|21.54|22.19|22.17|22.05|22.29|22.33|22.66|22.41|23.23|23.63|23.58|23.94||23.92|23.39|23.8|22.32|22.52|22.8|23.14|23.06|23.22|23.27|23.38|23.6|23.77|23.84|23.79|23.42|23.57|23.9|24.03|24.48|24.2|23.9|24.14|23.88|24.08|23.92|26.32|28.26|25.69|26.69|25.24|25.98|26.21|28.21|28.75|31.08|28.25|26.85|27.03|28.44|25.85|23.5|25.85|23.5|21.36|19.42|17.65|17.38|16.99|16.33|16.52|16.94|16.48|16.93|17.47|17.74|18.11|19.03|17.3|17.49|||||||17.15|16.51|15.92|15.6|15.84|15.4|15.44|15.64|15.9|16.09|16.17|16.09|16.28|16.69|17.15|16.45|17.15|16.61|16.45|16.12|16.17|16.03|15.96|15.27|15.33|15.73|15.66|15.87|15.62|15.48|15.66|15.35|15.57|15.8|15.55|15.95|15.84|16.01|16.02|16.35|16.28|16.36|16.27|16.79|16.5
07628|997888|/equities/lafang-china-co-ltd|SHANGHAICOMP||10.37|10.43|10.06|10.22|10.06|10.37|10.18|10.54|10.61|10.54|10.51|10.6|10.84|10.48|10.39|10.82|10.82|11.05|11.12|10.96|11.28|11.34|11.51|11.34||11.23|10.83|11.44|11.84|12.01|12.35|12.2|12.29|12.31|12.5|12.35|12.38|12.82|12.79|12.88|12.82|12.81|12.71|12.84|12.71|12.9|13.28|12.93|13.09|12.83||||12.35|12.45|11.92|11.82|11.71|11.61|11.28|11.27|11.46|11.56|10.65|11.51|12.37|12.37|12.44|12.69|12.2|||12.73|12.83|12.75|12.62|12.36|12.18|12.5|12.23|12.7|13.07|13.46|12.68|12.78|12.27|12.14|12.51|12.31|11.98|11.65|11.53|11.51|11.47|11.91|11.6|11.56|11.28|12.26|12.03|11.89|11.42|11.2|11.02|10.9|||||||10.55|9.6|10.15|10.24|11.38|12.11|12.22|12.75|13.17|13.86|13.83|13.55|13.09|13.3|14.48|14.32|14.97|15.41|15.61|15.41|15.76|15.92|16.07|15.25|15.46|15.71|15.68|15.53||15.3|15.08|14.98|14.99|15.07|15.46|15.74|15.4|15.75|15.71|16.01|16.02|15.9|16.02|15.93|15.59|16.05|16.23|16.46|16.63|16.56|16.32|16.21|16.11|15.99|16.03|16.04|16.05|16.17|16.24|16.01|15.95|15.98|15.6|15.69|15.68|15.56|16.05|15.3|15.25|15.13|15.08|15.22|15.06|14.86|14.81|14.42|14.59|14.76|14.13|14.76|15.02|14.76|14.92|14.84|14.77|15.04|15.03|14.89|15.07|||||||15.13|15.23|15.16|15.33|15.25|15.18|15.56|15.59|16.01|14.55|14.4|14.53|14.54|14.62|14.42|14.51|15.31|15.37|15.56|15.64|15.53|16.15|16.92|16.83|16.43|15.92|15.52|15.26|15.7|15.7|15.82|15.64|15.81|15.9|15.49|15.62|15.53|15.51|15.48|15.91|16.37|16.42|16.55|16.87|16.66
07629|100986|/equities/china-haisheng|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07630|101117|/equities/lanpec-tech|SHANGHAICOMP||4.95|4.99|4.75|4.85|4.77|4.97|4.85|5.04|5.08|4.95|4.95|4.94|5.04|4.91|4.79|4.99|5|5.15|5.16|5.01|5.12|5.04|5.18|4.95||5.03|4.65|4.99|5.14|5.32|5.59|5.68|5.71|5.71|5.75|5.68|5.71|5.9|5.85|6.1|6.13|6.1|6.06|6.07|5.99|6.15|6.23|6.22|6.32|6.24||||6.03|6.12|5.87|5.83|5.9|5.91|5.76|6.07|5.97|5.97|5.49|6.1|6.78|6.83|6.71|6.82|6.85|||7.06|7.2|7.16|7.21|6.89|6.72|7.15|7.49|7.91|8.27|7.99|7.95|7.84|7.71|7.66|7.96|8.02|8.06|8.28|8.49|8.02|7.92|8.45|8.32|9.12|8.92|9.91|11.01|10.01|9.1|8.27|7.52|6.84|||||||6.22|5.65|5.14|4.85|5.39|5.71|6.08|6.59|6.95|7.25|7.36|6.78|6.45|6.59|7.09|7.35|7.41|7.6|7.9|7.7|7.78|7.86|7.77|7.61|7.75|7.93|7.81|7.85||7.61|7.53|7.43|7.24|7.32|7.48|7.65|7.64|7.66|7.73|7.85|7.95|7.9|7.71|7.6|7.75|7.88|7.85|8.12|8.48|7.71|8.14|7.4|7.49|7.25|7.28|7.39|7.27|7.31|7.31|7.26|7.25|7.28|7.19|7.2|7.07|6.96|6.97|7.03|6.99|6.94|6.92|6.98|6.84|6.75|6.63|6.62|6.71|6.52|6.3|6.48|6.47|6.55|6.71|6.8|6.68|6.81|6.83|6.93|6.87|||||||7|6.82|6.7|6.71|6.84|6.7|6.81|6.88|6.9|6.81|6.84|6.92|7.02|7.03|6.93|6.92|7.07|7.01|7.09|6.94|6.97|7.06|7.01|6.92|6.8|6.89|6.91|7.03|7.09|7.09|7.13|6.93|6.99|7.06|7.02|7.19|7.01|7.22|7.15|7.17|7.23|7.38|7.34|7.39|7.34
07631|100538|/equities/lantai-ind|SHANGHAICOMP||6.98|7.01|6.84|6.91|6.68|6.83|6.82|6.97|6.97|7|6.86|6.8|7|6.83|6.74|6.9|6.93|7.05|7.14|7.12|7.19|7.14|7.31|7.31||7.35|7.27|7.32|7.5|7.35|7.49|7.65|7.68|7.59|7.7|7.6|7.58|8.05|8.14|8.25|8.1|7.96|7.97|8.01|8.02|8.14|8.19|8.08|8.16|8.12||||7.79|7.79|7.59|7.53|7.4|7.34|7.73|7.81|7.59|8.13|7.96|8.18|8.11|8.17|8.23|8.2|8.09|||8.05|7.85|7.76|7.53|7.43|7.42|7.54|7.52|7.74|7.89|7.95|7.79|7.81|7.78|7.67|7.68|7.74|7.8|7.71|7.67|7.64|7.57|7.7|7.8|7.77|7.63|7.73|7.67|7.59|7.55|7.53|7.51|7.5|||||||7.52|7.52|7.18|6.69|6.86|7.07|7.25|7.33|7.65|7.53|7.45|7.05|6.88|6.76|7.11|7.16|7.25|7.42|7.49|7.5|7.5|7.43|7.54|7.57|7.78|7.88|7.91|7.85||7.82|7.85|7.65|7.67|7.69|7.74|7.66|7.68|7.71|7.73|7.86|7.91|7.86|8.01|8.02|8.01|7.93|7.89|7.88|8.05|7.88|7.84|7.9|8.04|8.03|8.01|8.05|8|8.1|8.13|8.06|8.06|8.15|8.02|8.05|8.12|7.9|7.9|7.99|8.03|7.93|7.91|7.97|7.99|8.03|7.94|7.8|7.96|7.83|7.7|7.96|7.99|8.11|8.28|8.27|8.41|8.58|8.48|8.49|8.51|||||||8.56|8.55|8.53|8.64|8.71|8.63|8.75|8.8|8.79|8.86|8.87|8.87|8.97|9|8.92|8.91|9.06|9.17|9.35|9.18|8.88|9.05|9.23|9.27|9.7|9.86|9.7|9.09|8.76|8.7|8.74|8.91|8.97|9.06|9.06|9.23|9.15|9.25|9.24|9.45|9.44|9.43|9.48|9.51|9.44
07632|100427|/equities/greatwall-ele|SHANGHAICOMP||4.16|4.24|4.08|4.34|4.22|4.29|4.32|4.47|4.69|4.61|4.58|4.59|4.17|4.06|4.11|4.39|4.76|4.64|4.96|5.31|4.83|4.39|3.99|3.94||3.95|3.78|3.99|4.15|4.08|4.52|4.74|4.58|4.57|4.61|4.48|4.34|4.46|4.42|4.45|4.4|4.36|4.41|4.39|4.5|4.48|4.44|4.3|4.39|4.28||||4.15|4.24|4.11|4.13|4.14|4.03|3.95|3.99|4.04|4.08|3.93|4.37|4.69|4.84|4.79|4.98|4.87|||5.01|5.09|5.05|4.73|4.69|4.71|4.58|4.57|4.68|4.75|4.71|4.62|4.59|4.58|4.41|4.43|4.45|4.42|4.33|4.38|4.26|4.17|4.31|4.29|4.19|4.01|4.38|4.28|4.18|3.94|3.86|3.65|3.57|||||||3.37|3.15|3.49|3.81|4.23|4.55|4.75|5.18|5.34|5.52|5.45|5.21|5.13|5.28|5.75|5.88|5.94|6.08|6.09|6.09|6.12|6.04|6.11|6.06|6.11|6.25|6.29|6.31||6.19|6.2|5.73|5.73|5.81|5.89|5.94|5.94|5.94|5.95|6.09|6.02|5.88|5.67|5.53|5.47|5.64|5.72|5.59|5.66|5.65|5.69|5.73|5.78|5.74|5.65|5.73|5.68|5.75|5.76|5.77|5.7|5.74|5.78|5.78|5.72|5.66|5.75|5.7|5.7|5.7|5.57|5.5|5.43|5.49|5.53|5.48|5.41|5.33|5.2|5.38|5.31|5.36|5.53|5.49|5.52|5.5|5.39|5.47|5.54|||||||5.55|5.44|5.3|5.44|5.53|5.57|5.47|5.58|5.46|5.5|5.34|5.43|5.47|5.48|5.48|5.49|5.6|5.53|5.51|5.4|5.47|5.45|5.39|5.2|5.1|5.23|5.28|5.36|5.38|5.43|5.45|5.36|5.43|5.49|5.45|5.56|5.54|5.58|5.65|5.72|5.74|5.8|5.77|5.78|5.82
07633|942597|/equities/lanzhou-ls-heavy-equipment-co|SHANGHAICOMP||4.38|4.39|4.22|4.27|4.23|4.37|4.28|4.48|4.5|4.51|4.5|4.45|4.61|4.47|4.39|4.54|4.57|4.71|4.8|4.67|4.73|4.77|4.8|4.79||4.85|4.69|4.84|4.92|4.95|5.11|5.19|5.15|5.13|5.11|5.06|5.08|5.19|5.18|5.31|5.31|5.24|5.3|5.35|5.3|5.36|5.41|5.34|5.43|5.42||||5.29|5.3|5.17|5.1|5.07|4.97|4.98|4.99|4.99|5.21|4.76|5.16|5.27|5.49|5.31|5.4|5.34|||5.42|5.5|5.55|5.5|5.34|5.22|5.4|5.4|5.61|5.74|5.66|5.53|5.63|5.59|5.5|5.55|5.5|5.52|5.44|5.41|5.48|5.39|5.44|5.55|5.58|5.16|5.38|5.33|5.17|5.12|5.03|4.96|4.94|||||||5.04|4.66|4.42|4.07|4.48|4.71|4.82|5.11|5.28|5.45|5.51|5.23|5.04|5.04|5.41|5.58|5.81|6.03|6.16|6.07|6.03|6|6|5.95|6.05|6.19|6.2|6.25||6.16|6.08|6.01|5.81|5.92|5.98|6.05|5.95|6.09|6.08|6.27|6.28|6.35|6.31|6.32|6.24|6.32|6.36|6.18|6.26|6.04|6.07|6.15|6.2|6.04|6.09|6.17|6.14|6.15|6.23|6.13|6.06|6.12|6.1|6.1|6.05|6.03|6.1|6.06|6.06|5.93|5.8|5.91|5.89|6.2|6.2|6.08|6.03|5.91|5.82|6.01|6.06|6.1|6.4|6.39|6.47|6.51|6.41|6.43|6.45|||||||6.5|6.42|6.38|6.36|6.46|6.4|6.57|6.64|6.7|6.73|6.68|6.71|6.81|6.79|6.71|6.66|6.79|6.8|6.86|6.8|6.8|6.79|6.72|6.57|6.51|6.52|6.55|6.67|6.66|6.67|6.72|6.56|6.66|6.7|6.72|6.84|6.82|6.96|6.84|6.88|6.82|6.81|7.19|7.58|7.54
07634|100850|/equities/lanzhou-minbai|SHANGHAICOMP||3.92|3.91|3.83|3.82|3.8|3.78|3.73|3.99|3.79|3.75|3.67|3.62|3.7|3.64|3.63|3.69|3.67|3.75|3.78|3.77|3.83|3.92|4.04|3.83||3.92|3.69|3.86|3.95|4.02|4.12|4.11|4.15|4.14|4.22|4.2|4.24|4.37|4.33|4.37|4.38|4.32|4.24|4.26|4.21|4.28|4.31|4.27|4.34|4.29||||4.23|4.25|4.08|3.96|3.96|3.9|3.88|3.93|4.3|3.91|3.55|3.9|4.24|4.28|4.28|4.36|4.24|||4.37|4.38|4.35|4.28|4.21|4.12|4.28|4.3|4.49|4.43|4.4|4.33|4.39|4.48|4.25|4.25|4.22|4.14|4.1|4.13|4.12|4.07|4.17|4.25|4.16|4.04|4.34|4.27|4.26|4.11|4.04|3.96|3.86|||||||3.62|3.32|3.62|3.76|4.18|4.32|4.39|4.66|4.81|5.01|4.91|4.77|4.61|4.63|5|5|5.11|5.25|5.34|5.33|5.41|5.34|5.32|5.25|5.28|5.36|5.35|5.38||5.32|5.26|5.27|5.23|5.34|5.52|5.65|5.55|5.76|5.84|6.04|5.9|6.05|5.95|5.87|5.76|6.03|6.04|5.97|6.22|6.2|6.03|6|6.03|5.96|6.15|6.11|6.35|6.29|6.15|6.21|6.18|5.62|5.69|5.66|5.65|5.72|6.25|5.73|5.65|5.37|5.38|5.42|5.43|5.38|5.36|5.3|5.31|5.15|5.13|5.24|5.27|5.3|5.32|5.35|5.39|5.43|5.42|5.49|5.48|||||||5.59|5.6|5.62|5.62|5.67|5.55|5.51|5.58|5.91|5.73|5.64|5.69|5.68|5.72|5.67|5.66|5.74|5.72|5.78|5.76|5.71|5.74|5.81|5.64|5.63|5.62|5.54|5.49|5.54|5.57|5.71|5.51|5.46|5.53|5.47|5.56|5.51|5.58|5.64|5.74|5.82|5.86|5.82|5.93|5.81
07635|100749|/equities/lao-feng-xiang|SHANGHAICOMP||54.75|54.99|55.62|56.65|59.93|60.16|59.62|59.48|59.55|60.95|58.19|59.29|60|59.04|58.58|59.9|58.94|60.14|61.8|63.39|68.53|69.98|71.08|71.23||72.73|72.15|72.5|74.84|74.09|75.21|75.2|75.7|75.21|75.3|75.03|75.16|76.24|76.39|77.21|76.28|76.5|78.21|78.4|79.91|78.7|77.85|77.03|75.66|75.81||||77.23|77.46|76.89|77.89|78.65|79.64|80.4|83.55|82.08|80.8|82.05|83.6|83.88|82.56|83.38|82.85|83.76|||86.19|82.74|83.96|85.52|77.78|77.61|76.05|74.68|73.95|74.32|73.05|73.97|75.82|77.3|75.75|74.67|75.15|76.25|77.19|77.5|74|71.53|73.54|68.69|68.9|68.63|68.82|68.8|68.42|68.9|69.61|69.01|69.35|||||||68.78|68.99|66.9|64.14|63.73|62.5|62.04|63.44|66.13|66.01|65.26|65.8|66.05|64.6|68.7|67.99|68.7|68.69|68.5|67|66.37|66.98|67.89|67.45|69.35|69.31|69.67|69.58||69|68.04|69.71|68.4|69.09|69.52|69.97|69.55|69.77|69.63|70|69.59|67.8|68.11|67.31|67.11|66.91|67.19|67.67|68.5|66.13|64.35|63.06|62.65|62.7|62.11|62.18|61.92|61.14|60.92|60.46|59.45|59.43|58.45|58.04|58.17|59.65|59.1|58.77|59.32|60.08|60.28|61.79|62.23|61.78|62.3|56.64|55.89|57.13|56.09|57.52|56.96|57.5|59.03|60.29|58.54|59.97|59.68|61.01|62.01|||||||64.4|64.56|65.12|64.9|64.9|65.4|66.66|66.08|66.41|66.19|64.12|61.9|62.88|63.4|63.23|62.2|62.7|62.94|62.79|63.17|63.47|64.2|63.25|62.2|63.94|64|61.23|60.23|60.26|60.8|61|60.9|61.28|60.81|59.84|60.26|61.62|62.91|61.4|61.02|61.19|61.93|62.9|62.48|63.71
07636|101761|/equities/lao-feng-xiang-b|SHANGHAICOMP||3.543|3.592|3.562|3.582|3.818|3.807|3.8|3.797|3.791|3.747|3.673|3.683|3.69|3.587|3.555|3.66|3.663|3.662|3.676|3.654|3.828|3.867|3.894|3.858||3.886|3.783|3.82|3.923|3.92|3.982|3.985|3.99|3.969|3.975|3.942|3.921|3.971|3.959|3.991|3.935|3.92|3.902|3.89|3.9|3.94|3.933|3.93|3.926|3.91||||3.988|4.01|3.988|3.937|3.921|3.875|3.905|4.063|4.071|4.035|4.02|4.038|4.085|4.085|4.1|4.033|4.05|||4.083|4.069|4.079|4.113|4.002|3.936|3.925|3.89|3.896|3.931|3.898|3.913|3.923|3.956|3.916|3.91|3.896|3.985|4.03|4.037|4.028|3.979|3.999|3.907|3.85|3.824|3.853|3.782|3.798|3.811|3.806|3.755|3.765|||||||3.776|3.725|3.645|3.582|3.622|3.615|3.568|3.57|3.62|3.59|3.585|3.555|3.418|3.399|3.473|3.49|3.47|3.565|3.565|3.538|3.49|3.488|3.599|3.558|3.57|3.526|3.497|3.493||3.451|3.438|3.394|3.345|3.344|3.331|3.335|3.311|3.312|3.307|3.3|3.32|3.279|3.309|3.308|3.343|3.39|3.45|3.453|3.455|3.414|3.406|3.399|3.398|3.385|3.403|3.433|3.419|3.432|3.404|3.404|3.398|3.395|3.369|3.343|3.321|3.331|3.331|3.352|3.43|3.39|3.348|3.39|3.385|3.355|3.32|3.121|3.13|3.106|3.115|3.139|3.171|3.26|3.266|3.275|3.241|3.256|3.222|3.302|3.3|||||||3.408|3.467|3.46|3.459|3.457|3.489|3.509|3.5|3.54|3.521|3.493|3.417|3.419|3.4|3.36|3.36|3.405|3.391|3.372|3.292|3.37|3.479|3.495|3.467|3.499|3.553|3.512|3.537|3.528|3.557|3.55|3.539|3.603|3.61|3.649|3.658|3.661|3.7|3.705|3.709|3.694|3.705|3.714|3.688|3.702
07637|951040|/equities/laobaixing-pharmacy-chain-joint|SHANGHAICOMP/EMCONSGROWTH||16.56|16.96|16.47|16.98|17.32|17.85|17.64|18.06|18.95|19.18|18.36|19.2|26.56|26.73|27.35|28.62|28.7|29.66|29.77|29.96|29.75|31.14|32.26|33.18||32.58|33.06|33.14|33.65|33.39|33.6|33.3|33.27|33.39|33.9|33.7|33.91|33.91|34.63|34.35|34.95|35.18|35.49|36.27|35.88|35.29|35.8|35.46|35.38|35.22||||33.47|32.8|32.12|31.9|31.96|32.45|32.37|31.81|31.86|31.26|31.35|31.44|30.42|30.8|30.8|31.09|30.55|||31.2|30.83|30.32|29.99|29.52|28.43|28.4|28.32|28.22|28.65|28.79|29.71|30.43|30.16|30.23|30.34|30.5|30.44|29.26|28.68|29.28|29.86|29.98|30.37|30.65|30.2|30.51|30.58|30.67|30.83|30.81|30.9|30.9|||||||31.25|31.93|29.71|27.01|26.95|27.59|27.13|27.72|28.95|28.68|29.32|28.84|28.9|29|30.43|30.26|30.62|30.84|31.05|30.25|30.53|31.05|30.86|30.77|31.75|32.2|31.16|31.2||29.89|28.98|30.08|29.05|29.37|29.02|28.82|28.98|28.43|28.57|28.49|28.74|28.76|29.18|29.04|28.97|29.02|29.17|29.7|30.16|30.35|30.55|29.92|30.26|30.56|30.18|29.39|29.19|29.75|29.81|29.4|29.38|30.06|30.43|28.96|28.95|27.31|27.33|26.82|26.99|26.96|25.96|26.16|25.38|25.75|25.16|23.96|23.62|23.41|22.99|23.3|23.45|23.7|24.22|24.25|24.78|24.72|24.71|24.59|25.2|||||||25.56|25.72|25.78|25.93|26|25.83|26.3|26.25|26.36|26.32|26.25|26.04|25.87|25.05|24.16|24.37|24.83|25|25.12|25.41|25.66|25.66|25.93|25.43|25.61|25.84|25.83|26.16|26.51|26.7|28.12|28.38|28.77|28.41|28.16|28.57|28.87|28.9|28.38|28.92|29.37|28.3|28.38|28.48|28.44
07638|100775|/equities/leshan-elec|SHANGHAICOMP||6.21|6.29|6.22|6.38|6.32|6.5|6.54|6.69|6.94|6.83|6.49|6.4|6.47|6.4|6.8|6.3|6.32|6.61|6.82|6.93|7.09|7.16|7.16|6.95||7.05|7.2|7.28|7.3|6.91|7.17|7.36|7.98|8.57|7.99|8.1|7.36|7.61|7.64|7.68|7.18|6.97|7.04|7.75|7.74|7.04|6.4|6.42|6.13|6.17||||5.87|5.9|5.74|5.71|5.74|5.61|5.59|5.7|5.77|5.88|5.61|6.23|6.16|6.34|6.4|6.26|6.55|||6.06|6.08|6|5.99|5.9|5.83|6.04|5.97|6.05|6.13|6.18|6.2|6.08|6.02|5.99|6.04|6.03|6.31|5.74|5.83|5.6|5.43|5.53|5.49|5.47|5.34|5.7|5.64|5.59|5.4|5.28|5.21|5.18|||||||4.89|4.53|4.76|4.86|5.4|5.77|5.94|6.19|6.36|6.51|6.41|6.09|6.05|6.11|6.56|6.6|6.84|6.97|7.04|7.11|7|7.02|7.02|7.02|7.15|7.23|7.27|7.24||6.96|6.88|6.77|6.75|6.84|6.92|6.99|7.01|7|7.03|7.15|7.17|7.09|7.05|6.97|6.9|6.98|7.01|6.96|7|7.01|7.02|6.98|7.05|7|6.99|6.99|6.98|7.02|7.01|6.95|6.94|6.92|6.95|7.11|6.88|6.8|6.77|6.83|6.82|6.82|6.86|6.9|6.88|6.93|6.75|6.47|6.38|6.25|6.09|6.21|6.2|6.24|6.48|6.48|6.46|6.61|6.56|6.63|6.61|||||||6.63|6.53|6.6|6.63|6.71|6.65|6.71|6.8|6.79|6.79|6.8|6.78|6.79|6.78|6.72|6.66|6.74|6.81|6.77|6.66|6.65|6.68|6.78|6.7|6.61|6.67|6.72|6.8|6.85|6.86|6.95|6.91|6.97|7|6.98|7.1|7.04|7.07|7.14|7.19|7.25|7.25|7.32|7.28|7.2
07639|1057307|/equities/sichuan-zhenjing-a|SHANGHAICOMP||23.41|23.56|24.78|24.4|26.88|27.04|26.39|27.44|28.43|29.77|28.7|28.71|28.34|28.7|29.01|31.31|31.55|31.67|32.69|33.39|33.4|32.73|34.32|35.5||35.22|34.66|34.71|34.64|34.65|33.03|33.22|33.67|33.64|34.82|35|34.61|35.45|35.84|35.65|34.25|33.74|33.6|34.93|34.99|35.78|36.44|36.41|34.17|35.35||||34.82|34.92|34.58|34.07|34.2|34.5|34.45|33.21|33.69|33.78|33.62|33.74|33.75|34.08|35.57|36.7|36.58|||35.95|36.05|36.93|36.56|34.35|34.7|35.01|36.32|36.26|36.96|35.12|34.74|31.95|30.98|31.06|31.93|33.6|33.22|33|34.35|33.77|34.04|32.2|32.2|33.87|33.72|35.04|34.44|33.8|33.14|33.08|33.4|32.97|||||||34.77|34.61|32.82|32.44|32.62|31.18|30.6|30.89|32.48|33.09|32.56|31.91|31.96|31.82|33.54|33.9|34.3|35.26|35.16|36.56|35.86|34.42|34.9|34.93|35.63|36.6|36.85|37.35||37.47|36.56|36.65|35.53|35.05|35.49|35.06|35.27|35.6|35.65|35.4|35.52|35.89|37.39|37.98|36.3|36.9|36.49|33.87|34.69|33.09|33.35|32.82|32.8|33.36|33.33|33.1|33.37|32.35|32.57|30.96|30.93|30.75|31.42|31.84|31.9|31.14|31.03|30.85|31.13|32.07|31.44|32.29|32.58|33.7|31.91|31.59|31.43|30.21|29.08|28.04|28.46|29.39|29.62|29.34|28.61|29.05|28.13|28.68|27.72|||||||27.47|27.59|27.55|27.78|27.19|27|27.03|26.15|25.79|26.2|26.42|27.28|27.43|26.3|25.83|25.81|25.75|25.89|26.11|26.31|26.32|26.46|26.7|26.6|27.79|28.44|27.67|28.24|28.32|28.25|29.02|29.01|28.97|29.74|28.85|29.71|29.95|31.25|31.29|30.74|30.95|30.82|31.38|32.27|31.27
07640|100853|/equities/cheng-da|SHANGHAICOMP/EMCONSGROWTH||8.52|8.48|8.23|8.35|8.2|8.46|8.38|8.64|8.56|8.5|8.37|8.54|8.7|8.48|8.57|8.81|8.82|9.07|9.17|9.14|9.17|9.14|9.25|9.28||9.33|9.32|9.63|9.71|9.59|9.88|9.88|9.9|9.92|10.01|10.01|10.13|10.37|10.27|10.34|10.35|10.1|10.11|10.24|10.24|10.39|10.45|10.3|10.42|10.45||||10.37|10.57|10.3|9.84|9.83|9.9|10|10.12|10.24|10.13|9.68|9.94|9.91|10.09|10.19|10.29|10.14|||10.43|10.36|10.33|10.15|10.11|9.97|10.14|10.12|10.33|10.53|10.61|10.57|10.78|10.68|10.57|10.62|10.75|10.66|10.53|10.49|10.67|10.73|10.87|11.01|11.04|10.8|11.03|10.93|10.98|11.01|10.99|11.04|11.09|||||||11.36|11.19|10.18|9.41|9.89|10.24|10.33|10.87|11.06|11.14|11.02|10.58|10.27|10|10.66|10.63|10.87|11.19|11.26|11.29|11.38|11.33|11.3|11.21|11.6|11.67|11.8|11.73||11.78|11.82|11.7|11.7|11.76|11.82|11.92|12.02|12.06|12.11|12.21|12.29|12.38|12.48|12.49|12.38|12.57|12.56|12.5|12.63|12.73|12.63|12.54|12.61|12.51|12.62|12.71|12.63|12.66|12.66|12.64|12.54|12.63|12.63|12.55|12.52|12.53|12.49|12.59|12.59|12.31|12.27|12.32|12.24|12.31|12.2|12.05|12.05|11.99|11.81|12.37|12.34|12.39|12.51|12.46|12.6|12.65|12.56|12.61|12.67|||||||12.95|13.01|12.99|12.98|13.06|12.88|12.93|12.98|12.97|13|12.89|12.87|12.96|12.96|12.73|12.79|12.96|13|13.05|12.85|12.78|13.26|13.51|13.61|13.2|13.2|13.31|13.5|13.57|13.78|14.1|14.15|14.13|14.13|14.23|14.56|14.36|14.48|14.56|14.74|14.7|14.53|14.47|14.49|14.34
07641|951033|/equities/liaoning-fu-an-heavy-industry|SHANGHAICOMP||9.7|9.6|9.05|8.89|8.8|9.09|8.94|9.3|9.49|9.55|9.54|9.64|9.83|9.52|9.5|9.94|9.99|10.37|10.4|10.06|10.33|10.36|10.53|10.19||9.87|9.6|10.51|10.74|11.93|11.98|11.98|12.22|12.16|12.18|12.5|12.62|12.6|12.64|12.64|12.05|12.28|12.13|12.25|13.55|12.63|12.65|12.5|12.96|12.72||||12.39|12.63|12.29|12.45|12.14|11.85|11.53|11.34|11.23|11.43|11.13|12.15|12.35|12.21|12.44|12.9|12.59|||13.13|13.06|13.24|12.62|12.53|11.99|12.16|11.92|12|12.13|12.04|12|12.1|11.97|11.3|11.64|11.28|11.07|10.96|10.8|10.83|11.07|11.11|11.03|10.85|10.61|11.24|10.22|10.08|9.59|9.34|9.06|9|||||||8.31|7.65|8.42|8.97|9.97|11.06|11.22|12|12.28|13.46|13.93|13.66|13.59|12.87|14.29|14.94|14.4|14.15|13.99|14.22|13.98|13.65|13.71|13.38|14.15|14.5|13.83|14.31||14.53|14|13.49|13.8|12.95|12.52|12.62|12.25|12.13|12.03|12.14|12.41|12.22|12.27|12.14|11.9|11.81|11.8|11.75|11.89|12|11.88|11.93|11.88|11.64|11.74|11.91|11.8|11.99|12.33|12.22|12.19|12.32|11.2|11.17|10.99|11.01|11.01|11.08|11.19|10.88|10.67|10.88|11.05|11.3|11.25|10.87|10.75|10.44|10.23|10.52|10.6|10.53|10.72|10.71|10.88|11.09|10.92|11|11.05|||||||11.2|10.96|10.84|11.13|11.38|11.27|11.42|11.55|11.37|11.19|11.1|11.17|11.33|11.27|11.18|11.14|11.47|11.45|11.51|11.51|11.59|12|10.91|10.49|10.46|10.57|10.66|10.9|11.01|11.02|11.2|11.02|11.02|11.15|11.17|11.44|11.4|11.5|11.66|12.03|12.12|12.28|12.33|12.43|12.05
07642|942812|/equities/liaoning-hongyang|SHANGHAICOMP||2.79|2.82|2.69|2.86|2.8|2.92|2.91|3|3.02|2.95|2.86|2.85|2.88|2.84|2.83|2.95|2.99|3.04|3.05|3.05|3.08|3.07|3.15|3.06||3.17|3.04|3.16|3.26|3.28|3.38|3.39|3.51|3.55|3.43|3.39|3.34|3.47|3.46|3.49|3.42|3.4|3.38|3.43|3.39|3.38|3.37|3.36|3.34|3.35||||3.24|3.24|3.11|3.08|2.99|2.87|2.95|3.09|3.09|3.12|2.97|3.23|3.37|3.39|3.31|3.37|3.33|||3.39|3.26|3.21|3.17|3.1|3.09|3.17|3.19|3.25|3.3|3.3|3.26|3.26|3.25|3.22|3.19|3.21|3.19|3.19|3.19|3.19|3.11|3.19|3.22|3.14|3.09|3.25|3.21|3.25|3.2|3.06|3.01|3|||||||2.88|2.62|2.7|2.67|2.97|3.11|3.26|3.41|3.49|3.56|3.51|3.29|3.23|3.16|3.34|3.39|3.49|3.6|3.65|3.68|3.71|3.72|3.77|3.69|3.73|3.78|3.76|3.71||3.62|3.66|3.61|3.58|3.64|3.7|3.75|3.75|3.77|3.84|3.89|3.91|3.83|3.85|3.83|3.75|3.81|3.84|3.86|3.96|3.97|3.9|4.07|4.08|4.08|4.08|4.09|4.06|4.07|4.06|4.06|4.04|4.05|4.03|4.11|4.06|4.01|3.97|4.01|3.95|3.91|3.91|3.95|3.91|3.92|4.02|3.99|4.02|3.95|3.83|3.94|3.97|3.99|4.07|4.08|4.02|4.04|4.01|4.07|4.15|||||||4.17|4.06|4.11|4.16|4.23|4.26|4.29|4.4|4.4|4.36|4.35|4.27|4.25|4.25|4.16|4.27|4.29|4.28|4.28|4.1|4.03|4.27|4.4|4.4|4.26|4.28|4.36|4.37|4.34|4.38|4.47|4.42|4.48|4.48|4.54|4.65|4.58|4.64|4.61|4.67|4.71|4.73|4.74|4.7|4.59
07643|100517|/equities/ln-sg-automoti|SHANGHAICOMP||2.63|2.5|2.47|2.5|2.56|2.69|2.65|2.68|2.55|2.43|2.31|2.37|2.45|2.5|2.63|2.77|2.79|2.86|2.81|2.79|2.89|2.8|2.87|2.84||2.74|2.69|2.83|2.97|2.83|2.96|3.08|3.1|3.19|3.27|3.11|3.06|3.16|3.19|3.11|3.27|3.28|3.29|3.28|3.33|3.49|3.46|3.46|3.55|3.59||||3.42|3.54|3.68|3.75|3.57|3.71|3.91|3.75|3.57|3.4|3.51|3.69|3.88|4.04|4.05|4.25|4.17|||4.36|4.15|4.18|3.98|3.79|3.99|4.2|4.26|4.06|3.87|3.69|3.51|3.61|3.54|3.37|3.22|3.07|3.08|2.93|2.91|2.97|2.96|2.93|3.07|3.1|3.11|3.27|3.18|3.19|3.09|3.05|3.06|2.93|||||||2.85|2.79|2.94|2.9|3.05|3.15|3.31|3.48|3.65|3.84|3.66|3.59|3.61|3.61|3.8|3.81|3.79|3.89|3.96|3.96|4.01|4.12|4|3.99|4.16|4.29|4.25|4.23||4.35|4.3|4.22|4.14|4.24|4.04|3.85|3.78|3.9|3.88|4.08|4.05|4.08|4.16|4.14|4.18|4.28|4.19|4.21|4.32|4.3|4.3|4.39|4.41|4.4|4.39|4.47|4.45|4.47|4.48|4.52|4.53|4.64|4.64|4.55|4.47|4.51|4.58|4.61|4.62|4.63|4.75|4.53|4.52|4.54|4.62|4.57|4.55|4.33|4.2|4.41|4.36|4.53|4.61|4.59|4.69|4.73|4.7|4.69|4.68|||||||4.93|5.19|5.18|5.11|5.14|5.1|5.11|5.03|5.07|5.07|4.95|4.9|4.98|5|4.76|4.53|4.65|4.7|4.81|4.8|4.85|4.9|4.92|4.79|4.8|5|5.02|5.12|5.26|5.11|5.28|5.3|5.27|5.35|5.14|5.06|5.11|5.16|5.19|5.22|5.07|4.88|4.89|4.87|4.82
07644|100781|/equities/sh-shenhua|SHANGHAICOMP||1.23|1.23|1.19|1.2|1.19|1.24|1.23|1.27|1.27|1.23|1.2|1.21|1.26|1.24|1.26|1.22|1.21|1.26|1.31|1.3|1.31|1.39|1.53|1.39||1.43|1.55|1.72|1.69|1.54|1.4|1.27|1.15|1.28|1.3|1.31|1.32|1.37|1.36|1.39|1.42|1.41|1.39|1.42|1.43|1.45|1.46|1.44|1.45|1.47||||1.44|1.47|1.4|1.41|1.43|1.41|1.42|1.44|1.48|1.47|1.42|1.57|1.63|1.65|1.64|1.67|1.66|||1.69|1.71|1.68|1.66|1.64|1.62|1.66|1.65|1.69|1.71|1.72|1.7|1.74|1.68|1.63|1.63|1.63|1.61|1.59|1.58|1.59|1.6|1.64|1.65|1.63|1.56|1.66|1.65|1.58|1.56|1.56|1.53|1.54|||||||1.53|1.45|1.42|1.37|1.51|1.58|1.62|1.68|1.76|1.93|1.75|1.69|1.65|1.63|1.72|1.73|1.77|1.8|1.83|1.81|1.83|1.81|1.8|1.8|1.8|1.84|1.84|1.86||1.85|1.84|1.83|1.83|1.85|1.87|1.9|1.89|1.91|1.93|1.97|1.97|1.96|1.94|1.93|1.9|1.96|2.01|2|2.02|2.01|1.98|2|2.02|1.99|2.01|2.01|1.98|1.98|1.98|1.97|1.94|1.95|1.96|1.96|1.94|1.93|1.96|1.95|1.93|1.9|1.93|1.88|1.88|1.9|1.91|1.89|1.89|1.83|1.82|1.85|1.85|1.92|1.9|1.89|1.94|1.96|1.86|1.86|1.85|||||||1.83|1.82|1.81|1.82|1.86|1.83|1.82|1.84|1.85|1.83|1.82|1.83|1.85|1.84|1.83|1.82|1.85|1.85|1.87|1.83|1.83|1.88|1.91|1.88|1.85|1.87|1.86|1.9|1.89|1.91|1.94|1.93|1.93|1.95|1.94|1.98|2.01|2.06|2.1|2.08|2.17|2.07|2.09|2.15|2.04
07645|942834|/equities/wellhope-agri-tech|SHANGHAICOMP||6.69|6.66|6.65|6.46|6.64|6.67|6.58|6.77|6.71|6.69|6.54|6.39|6.38|6.12|6.01|6.2|6.07|6.2|6.37|6.43|6.62|6.69|6.85|7.02||6.99|6.88|7.2|7.43|7.46|7.55|7.57|7.66|7.61|7.77|7.83|7.8|7.89|7.89|7.85|7.7|7.69|7.65|7.71|7.53|7.57|7.6|7.43|7.35|7.35||||7.18|7.14|6.98|6.97|6.99|6.87|6.74|6.64|6.72|6.69|6.47|6.72|6.96|7.14|7.22|7.41|7.32|||7.43|7.35|7.27|7.16|7.08|7.08|7.14|7.07|7.27|7.45|7.25|7.19|7.11|7.02|6.95|6.99|7.1|7.01|6.93|6.96|6.95|6.99|7.04|7.11|7.15|7.06|7.35|7.23|7.07|7.05|7.04|7.01|7.02|||||||7.21|6.98|6.59|6.5|6.87|7.12|7.19|7.44|7.69|7.81|7.74|7.46|7.41|7.47|7.92|7.9|8.02|8.23|8.32|8.46|8.33|8.12|8.06|8.13|8.37|8.47|8.61|8.56||8.56|8.58|8.52|8.33|8.45|8.39|8.42|8.44|8.57|8.58|8.7|8.67|8.64|8.87|8.91|8.82|9.08|9.01|8.81|8.88|8.88|8.95|8.93|8.97|8.97|8.97|8.91|8.83|8.83|8.9|8.8|8.82|8.81|8.84|8.77|8.78|8.78|8.81|8.83|8.82|8.86|8.87|8.9|8.82|8.89|8.7|8.53|8.49|8.34|8.18|8.34|8.35|8.45|8.55|8.46|8.49|8.55|8.51|8.57|8.63|||||||8.85|8.87|8.9|8.88|8.83|8.76|8.92|8.87|8.88|8.85|8.82|8.86|8.98|8.84|8.75|8.79|8.9|8.95|8.97|8.84|8.8|8.92|9.04|8.93|8.89|8.95|8.73|8.68|8.82|8.97|9.1|9.07|9.13|9.2|9.32|9.51|9.47|9.57|9.65|9.57|9.6|9.51|9.6|9.69|9.44
07646|101114|/equities/lifan-industry|SHANGHAICOMP||4.19|4.15|3.77|3.67|3.34|3.32|3.25|3.55|3.69|3.65|3.84|3.6|3.61|3.28|3.26|3.35|3.22|3.14|3.03|2.85|2.77|2.76|2.83|2.82||2.85|2.79|2.89|2.95|2.96|3.08|3.03|3.01|3.1|3.14|3.15|3.19|3.26|3.27|3.29|3.25|3.19|3.19|3.26|3.22|3.28|3.3|3.29|3.29|3.26||||3.21|3.22|3.16|3.08|3.06|3.04|3.04|3.07|3.12|3.11|2.85|3.02|3.16|3.23|3.17|3.22|3.16|||3.21|3.26|3.29|3.18|3.17|3.11|3.24|3.19|3.24|3.31|3.33|3.32|3.39|3.3|3.25|3.32|3.28|3.21|3.13|3.14|3.18|3.19|3.19|3.28|3.29|3.11|3.38|3.22|3.16|3.1|3.12|3.02|3.07|||||||3.08|2.87|2.78|2.55|2.75|2.9|2.93|3.06|3.12|3.28|3.26|3.18|3.11|3.05|3.23|3.24|3.29|3.36|3.37|3.39|3.41|3.35|3.35|3.3|3.38|3.43|3.47|3.52||3.58|3.61|3.55|3.55|3.62|3.6|3.63|3.58|3.67|3.69|3.71|3.77|3.81|3.86|3.83|3.85|3.98|4.08|4.07|4.16|4.22|4.37|4.38|4.35|4.44|4.26|4.03|3.82|3.9|3.93|3.98|3.88|4|3.96|3.81|3.75|3.76|3.8|3.83|3.81|3.81|3.86|3.84|3.82|3.91|3.79|3.62|3.59|3.44|3.4|3.48|3.43|3.59|3.53|3.67|3.7|3.71|3.6|3.65|3.7|||||||3.65|3.55|3.61|3.63|3.68|3.62|3.67|3.71|3.76|3.64|3.64|3.67|3.77|3.73|3.65|3.64|3.73|3.75|3.82|3.77|3.74|3.81|3.83|3.68|3.58|3.67|3.66|3.79|3.78|3.84|3.89|3.86|3.89|3.91|3.96|4.09|4.26|4.13|4.4|4.49|4.6|4.8|4.36|3.96|3.9
07647|994604|/equities/lily-group-co-ltd|SHANGHAICOMP||9.69|9.95|9.51|9.64|9.26|9.65|9.53|9.64|9.82|9.99|9.67|9.6|9.71|9.61|9.57|10.02|9.98|10.31|10.28|10.07|10.29|10.39|10.74|10.55||10.27|10.1|10.62|10.9|10.88|11.04|11.05|11.54|12.01|12.17|11.75|11.52|12.79|14|15.01|14.36|14.59|13.27|12.12|12.31|12.9|11.73|10.66|9.69|8.81||||8.01|8.01|7.68|7.6|7.32|7.33|7.16|7.53|7.51|7.73|7.03|7.21|7.67|7.94|8.06|8.5|8.06|||8.95|8.66|7.87|7.65|7.55|7.39|7.61|7.5|7.78|7.94|7.97|7.85|7.81|7.61|7.52|7.56|7.64|7.51|7.26|7.15|7.26|7.19|7.47|7.38|7.22|7.05|7.83|7.7|7.58|7.4|7.38|7.02|6.88|||||||6.63|6.03|6.33|6.39|7.05|7.45|7.62|8.09|8.28|8.56|8.78|8.15|8.24|8.42|8.99|9.11|9.28|9.55|9.65|9.64|9.72|9.55|9.6|9.53|9.74|9.86|9.93|9.9||9.84|9.88|9.51|9.47|9.53|9.62|9.72|9.68|9.7|9.66|9.8|9.78|9.8|9.88|9.85|9.74|9.91|9.99|9.94|10.16|10.19|10.14|10.19|10.27|10.15|10.06|10.18|10.17|10.22|10.33|10.27|10.16|10.31|10.17|10.19|10.17|10.18|10.22|10.39|10.25|10.1|9.98|10.07|10.07|10.05|9.62|9.4|9.37|9.13|8.82|9.09|9.14|9.27|9.4|9.4|9.54|9.76|9.68|9.76|9.77|||||||9.9|9.9|9.89|10.06|10.25|10.05|10.18|10.19|10.32|10.27|10.32|10.36|10.46|10.44|10.41|10.52|10.71|10.54|10.46|10.19|10.12|10.44|10.27|9.92|9.79|9.93|9.99|10.23|10.1|10.16|10.37|10.16|10.3|10.47|10.73|10.92|10.84|10.84|10.97|11.14|11.14|11.12|11.15|10.91|11.05
07648|994582|/equities/linewell-software-co-ltd|SHANGHAICOMP||7.67|7.7|7.6|7.53|7.28|7.61|7.48|7.79|7.97|7.71|7.7|7.8|7.95|7.5|7.57|7.96|8.04|8.34|8.35|8.21|8.25|8.24|8.22|8.23||8.08|7.99|8.4|8.43|8.51|8.74|8.67|8.6|8.65|8.85|9.06|9.04|9.39|9.12|9.06|8.97|8.85|8.84|9.04|8.22|8.51|8.69|8.57|8.97|8.79||||8.8|9.58|9.29|8.96|9.13|8.71|8.58|8.56|8.81|8.89|8.15|8.87|9.26|9.5|9.47|9.78|9.58|||9.97|10.71|10.98|10.9|11.37|10.94|11.88|11.75|12.02|11.04|10.96|10.59|10.7|10.59|10.46|10.74|10.47|10.33|10.29|10.17|10.56|10.6|10.81|10.96|10.57|10.03|10.9|10.41|10.33|9.98|9.53|9.5|9.39|||||||9.13|8.3|8.06|7.89|8.77|9.25|9.45|10.02|10.32|10.73|10.74|10.37|10.28|10.12|10.96|11.16|11.2|11.5|11.61|11.55|11.89|11.38|11.76|11.78|12.12|12.4|12.49|12.6||12.82|12.58|12.27|12.09|12.33|12.48|12.9|12.79|13.25|13.24|13.32|13.8|13.76|13.96|13.76|13.71|13.78|13.64|13.78|14.43|14.05|13.81|13.87|13.9|13.82|14.04|14.81|15.2|14.65|14.53|15|14.45|14.97|13.61|13.15|12.71|12.75|12.79|12.42|12.36|12.23|11.63|11.63|12.06|12.41|12.05|11.83|11.37|11.05|10.89|11.33|11.6|11.72|12.06|11.97|12.11|12.38|12.43|12.44|12.34|||||||12.33|12.09|12.05|11.95|12.16|11.72|11.78|11.9|12.35|12.41|12.54|12.64|12.94|13.13|12.98|12.79|13.03|12.81|13.02|12.63|12.88|12.9|12.6|12.01|12.13|12.6|12.85|13.27|12.74|12.8|13.29|13.15|13.52|13.8|13.6|13.8|13.85|14|14.2|13.73|13.34|13.41|13.22|13.15|13.07
07649|100462|/equities/lingyuan-steel|SHANGHAICOMP||1.29|1.29|1.26|1.29|1.3|1.34|1.32|1.36|1.37|1.32|1.33|1.37|1.35|1.23|1.23|1.3|1.28|1.33|1.35|1.34|1.39|1.35|1.39|1.4||1.42|1.38|1.47|1.51|1.51|1.59|1.6|1.62|1.64|1.66|1.67|1.68|1.72|1.71|1.73|1.72|1.73|1.67|1.68|1.67|1.7|1.7|1.68|1.7|1.74||||1.73|1.75|1.69|1.66|1.66|1.66|1.69|1.72|1.69|1.69|1.65|1.75|1.79|1.81|1.8|1.85|1.83|||1.89|1.87|1.81|1.74|1.74|1.73|1.76|1.77|1.8|1.83|1.83|1.85|1.83|1.82|1.79|1.77|1.8|1.79|1.77|1.78|1.76|1.73|1.78|1.8|1.81|1.78|1.82|1.79|1.81|1.8|1.77|1.73|1.74|||||||1.68|1.61|1.66|1.65|1.8|1.86|1.92|1.98|2.03|2.07|2.03|1.97|1.91|1.88|1.99|1.99|2.02|2.06|2.09|2.13|2.14|2.14|2.14|2.13|2.18|2.17|2.19|2.18||2.15|2.18|2.16|2.13|2.15|2.17|2.19|2.17|2.19|2.22|2.25|2.25|2.26|2.29|2.29|2.27|2.29|2.28|2.27|2.32|2.31|2.31|2.3|2.31|2.31|2.36|2.34|2.32|2.34|2.32|2.33|2.37|2.38|2.29|2.34|2.24|2.23|2.23|2.26|2.28|2.26|2.3|2.3|2.29|2.28|2.26|2.24|2.24|2.16|2.11|2.17|2.18|2.19|2.24|2.25|2.24|2.25|2.22|2.24|2.25|||||||2.29|2.24|2.31|2.28|2.31|2.33|2.34|2.35|2.33|2.34|2.28|2.27|2.25|2.26|2.23|2.25|2.28|2.34|2.38|2.29|2.25|2.31|2.36|2.38|2.31|2.29|2.33|2.33|2.32|2.33|2.36|2.36|2.37|2.39|2.36|2.39|2.4|2.42|2.41|2.51|2.53|2.53|2.63|2.57|2.54
07650|100636|/equities/lingyun-ind|SHANGHAICOMP||9.68|9.89|9.65|9.79|9.41|9.65|9.54|9.55|9.81|10.1|9.83|9.73|10.18|9.95|9.86|10.15|10.07|10.37|10.75|10.5|10.49|10.48|10.6|10.5||10.61|10.49|10.7|10.94|10.86|10.99|10.97|10.98|11|11.19|10.86|11.13|11.33|11.49|11.46|11.13|11.28|11.37|11.61|11.14|11.3|11.54|11.31|11.62|11.81||||11.18|10.16|10.08|9.76|9.73|9.41|9.31|9.34|9.4|9.28|8.77|9.15|9.32|9.44|9.39|9.55|9.49|||9.58|9.9|10.14|9.85|9.58|9.36|9.75|9.65|9.94|10.16|10.14|10.1|10.4|10.14|9.83|9.81|9.63|9.6|9.41|9.43|9.57|9.61|9.36|9.4|9.38|8.97|9.53|9.28|9.15|8.88|8.8|8.43|8.5|||||||8.44|8.05|7.75|7.55|8.39|8.55|8.81|8.96|9|9.18|9.13|8.3|8.35|8.2|8.66|8.9|9.01|9.31|9.4|9.62|9.73|9.94|9.04|8.85|9.16|9.13|9.42|9.18||9.11|8.28|8.03|8.05|8.14|8.09|8.13|8.1|8.27|8.35|8.39|8.41|8.49|8.43|8.4|8.3|8.55|8.61|8.58|8.76|8.78|8.87|9.02|8.98|8.94|8.72|8.89|8.65|8.78|8.85|8.84|8.72|8.72|8.58|8.6|8.54|8.53|8.61|8.68|8.69|8.57|8.4|8.45|8.19|8.54|8.8|9.42|9.06|8.73|8.57|8.86|8.88|9.03|9.12|9.3|9.18|9.3|9.16|9.36|9.38|||||||9.38|9.21|9.15|9.17|9.02|8.98|9.12|9.19|9.23|8.91|9.05|9.15|9.37|9.17|8.98|8.91|9.06|9.07|9.23|9.55|9.22|9.2|9.28|8.85|8.82|9.02|8.91|9.01|8.91|8.94|9.11|8.87|8.95|9.06|8.93|9.1|9.34|9.44|9.43|9.32|9.5|9.6|9.67|9.64|9.57
07651|100349|/equities/linhai|SHANGHAICOMP||6.85|6.76|6.43|6.49|6.43|6.65|6.61|6.87|7|6.9|6.88|6.85|6.93|6.7|6.59|6.98|6.96|7.13|7.09|6.98|7.07|7|7.13|6.93||7.08|6.75|7.17|7.42|7.55|7.81|7.75|7.76|7.73|7.83|7.81|7.88|8.1|8.1|8.22|8.22|8.23|8.29|8.26|8.03|8.29|8.18|8.09|8.19|8.16||||7.86|7.84|7.57|7.54|7.47|7.29|7.15|7.35|7.45|7.38|6.71|7.45|8.1|8.05|8|8.22|8.09|||8.36|8.38|8.36|8.33|8.08|7.82|8.07|8.06|8.33|8.52|8.35|8.23|8.16|8.01|7.93|8.02|7.84|7.68|7.6|7.63|7.52|7.4|7.77|7.62|7.55|7.33|8.08|7.87|7.74|7.42|7.24|6.99|6.9|||||||6.57|6|6.46|6.87|7.63|8.1|8.44|8.97|9.37|9.74|9.55|8.86|8.48|8.68|9.27|9.39|9.59|9.81|9.81|9.81|9.9|9.87|10.03|9.89|9.98|10.18|10.14|10.44||10.22|9.91|9.52|9.46|9.66|10.73|11.92|12.07|11.83|11.85|12.3|11.18|11.29|11.12|10.91|10.26|10.79|10.97|10.47|10.48|10.21|10.07|10.14|10.15|10.05|10.02|10.1|9.92|9.95|10.02|9.92|9.72|9.79|9.75|9.8|9.56|9.57|9.52|9.57|9.58|9.66|9.46|9.41|9.22|9.22|9.09|9|9.02|8.71|8.38|8.68|8.66|8.79|8.91|8.93|8.99|9.16|9.11|9.11|9.13|||||||9.23|9.04|9.06|9.21|9.23|9.02|9.14|9.18|9.28|9.24|9.23|9.28|9.35|9.35|9.33|9.3|9.35|9.35|9.26|9.1|8.99|9.12|9.1|8.98|8.74|8.79|8.84|8.95|9.13|9.16|9.13|8.86|8.94|9.03|8.95|9.04|9.03|9.1|9.1|9.33|9.33|9.58|9.47|9.56|9.53
07652|953923|/equities/lionco-pharmaceutical-group-co-ltd|SHANGHAICOMP||4.61|4.56|4.54|4.65|4.69|4.81|4.7|4.7|4.71|4.73|4.72|4.68|4.83|4.75|4.64|4.79|4.88|4.92|5.13|5.2|5.24|5.25|5.5|5||4.71|4.73|4.83|4.88|4.92|4.99|5.07|5.07|5.01|5|4.91|4.99|5.02|5.08|4.97|4.91|4.89|4.89|4.89|5.1|4.97|4.94|4.75|4.78|4.81||||4.73|4.63|4.29|4.29|4.15|4.14|3.97|3.96|3.83|3.7|3.52|3.65|3.88|3.93|3.93|4.04|3.93|||4.08|4.14|4.17|4.01|4|3.91|4.01|4.1|4.2|4.32|4.35|4.31|4.43|4.03|4.07|4.06|4.21|3.83|3.84|3.98|4.09|4.08|3.95|3.84|3.8|3.74|4.02|3.94|3.91|3.75|3.67|3.6|3.42|||||||3.29|3.27|3.5|3.58|3.98|4.31|4.41|4.78|4.93|5.07|5.04|4.75|4.74|4.83|5.11|5.17|5.22|5.49|5.5|5.47|5.61|5.57|5.65|5.66|5.7|5.8|5.74|5.69||5.53|5.4|5.39|5.37|5.42|5.39|5.43|5.47|5.5|5.58|5.53|5.52|5.65|5.62|5.6|5.55|5.63|5.68|5.66|5.69|5.7|5.77|5.69|5.79|5.77|5.89|5.8|5.68|5.75|5.7|5.74|5.59|5.62|5.66|5.7|5.74|5.65|5.67|5.7|5.59|5.5|5.68|5.74|5.69|5.66|5.52|5.35|5.3|5.02|4.84|4.89|4.98|5.09|5.27|5.32|5.39|5.31|5.19|5.06|5.17|||||||5.16|5.22|5.12|5.17|5.12|5.13|5.21|5.28|5.36|5.3|5.21|5.25|5.22|5.16|4.69|4.69|4.79|4.8|4.84|4.85|4.88|4.82|4.73|4.57|4.58|4.63|4.64|4.77|4.84|4.91|5.08|5.07|5.14|5.12|5.04|4.95|5.08|4.97|4.84|4.98|5.01|4.97|4.97|5.02|5.07
07653|101024|/equities/liuzhou-steel|SHANGHAICOMP||2.67|2.61|2.57|2.63|2.62|2.67|2.63|2.68|2.65|2.62|2.53|2.54|2.57|2.52|2.46|2.58|2.56|2.62|2.66|2.65|2.7|2.66|2.7|2.7||2.74|2.71|2.79|2.83|2.83|2.92|3|2.91|2.89|2.91|2.92|2.97|3.06|3.01|3.05|3.1|2.99|2.91|2.92|2.92|2.95|2.95|2.93|2.96|2.94||||2.93|3.02|2.85|2.79|2.76|2.77|2.8|2.8|2.79|2.8|2.68|2.82|2.91|2.97|2.94|2.99|2.96|||3|3|2.94|2.85|2.84|2.84|2.93|2.95|2.97|3.05|3.03|3.03|3.03|3.06|3.01|3.03|3|3|2.97|2.98|2.93|2.91|2.95|2.95|2.98|2.96|3.02|2.99|2.99|2.98|2.94|2.93|2.92|||||||2.79|2.72|2.72|2.63|2.8|2.87|2.92|3|3.06|3.16|3.07|2.93|2.86|2.81|2.95|2.97|3.03|3.09|3.12|3.14|3.15|3.16|3.18|3.16|3.24|3.22|3.22|3.19||3.17|3.18|3.11|3.1|3.12|3.15|3.16|3.14|3.18|3.22|3.28|3.3|3.27|3.32|3.3|3.32|3.35|3.34|3.33|3.38|3.37|3.35|3.37|3.42|3.43|3.45|3.47|3.43|3.48|3.46|3.45|3.44|3.53|3.46|3.49|3.38|3.42|3.39|3.41|3.44|3.41|3.44|3.47|3.47|3.53|3.56|3.52|3.55|3.44|3.37|3.47|3.48|3.49|3.55|3.55|3.54|3.59|3.53|3.57|3.66|||||||3.69|3.7|3.76|3.81|3.86|3.85|3.87|3.87|3.86|3.94|3.84|3.86|3.88|3.9|3.95|4|4.08|4.17|4.22|4.03|3.92|3.95|4|4.13|4.04|4.04|4.09|4.17|4.14|4.22|4.25|4.25|4.29|4.32|4.3|4.39|4.4|4.46|4.53|4.63|4.69|4.69|4.69|4.53|4.47
07654|100457|/equities/liangmianzhen|SHANGHAICOMP||3.78|3.72|3.59|3.66|3.63|3.75|3.68|3.8|3.79|3.73|3.67|3.69|3.76|3.67|3.62|3.78|3.75|3.83|3.87|3.86|3.91|3.9|4|3.93||3.95|3.79|3.96|4.07|4.15|4.31|4.28|4.36|4.37|4.47|4.43|4.44|4.58|4.59|4.66|4.67|4.66|4.62|4.64|4.57|4.68|4.73|4.6|4.67|4.62||||4.49|4.49|4.33|4.4|4.34|4.27|4.21|4.25|4.32|4.36|4.06|4.51|4.79|4.78|4.79|4.92|4.94|||4.94|4.91|4.91|4.82|4.78|4.71|4.81|4.8|4.91|5|4.94|4.86|4.9|4.87|4.72|4.72|4.75|4.65|4.56|4.54|4.56|4.48|4.61|4.66|4.65|4.51|4.93|4.79|4.72|4.6|4.49|4.39|4.36|||||||4.19|3.95|4.07|4.06|4.51|4.72|4.86|5.2|5.48|5.63|5.58|5.42|5.26|5.31|5.68|5.82|5.91|6.08|6.15|5.85|5.96|5.9|5.82|5.84|5.84|5.94|5.99|5.97||5.84|5.83|5.87|5.65|5.66|5.73|5.89|5.86|6.03|6.3|6.74|6.72|7.05|6.67|6.52|5.93|6.28|6.53|6.3|6.02|6.05|5.8|5.79|5.86|5.8|5.95|5.84|5.76|5.73|5.62|5.62|5.53|5.53|5.56|5.6|5.56|5.51|5.53|5.53|5.5|5.5|5.54|5.62|5.54|5.48|5.36|5.2|5.18|5.11|4.93|5.04|5.06|5.1|5.22|5.26|5.17|5.22|5.19|5.19|5.19|||||||5.26|5.25|5.2|5.22|5.28|5.26|5.35|5.44|5.64|5.4|5.21|5.25|5.31|5.27|5.28|5.28|5.35|5.32|5.38|5.3|5.34|5.29|5.37|5.4|5.13|5.18|5.18|5.22|5.24|5.3|5.4|5.37|5.29|5.29|5.28|5.37|5.34|5.43|5.49|5.73|5.63|5.64|5.68|5.76|5.69
07655|101167|/equities/loncin-motor|SHANGHAICOMP||6.56|6.48|6.36|6.37|6.25|6.44|6.36|6.61|6.71|6.74|6.78|6.71|6.98|6.81|6.82|7.06|7.01|7.22|7.22|7.04|7.14|7.11|7.05|7.08||7.09|7.07|7.08|7.31|7.2|7.32|7.1|7.35|7.36|7.03|7.02|7.01|7.18|7.16|7.51|7.75|7.7|7.82|8.14|7.86|7.92|7.45|7.11|7.04|6.87||||6.49|6.48|6.6|6.46|6.53|6.46|6.5|6.44|6.32|6.35|6.1|6.34|6.42|6.42|6.31|6.4|6.41|||6.46|6.62|6.61|6.26|6.16|5.95|6.17|6.13|6.31|6.33|6.35|5.94|6.14|5.84|5.73|5.71|5.6|5.37|5.29|5.28|5.23|5.17|5.17|5.2|5.18|4.95|5.09|4.96|4.95|4.79|4.75|4.66|4.6|||||||4.57|4.49|4.27|3.99|4.39|4.59|4.59|4.8|4.89|4.99|4.94|4.81|4.71|4.64|4.9|4.93|5.08|5.12|5.08|5.07|5.1|5.08|5.06|5.04|5.14|5.23|5.27|5.24||5.16|5.09|5.06|5.1|5.13|5.12|5.17|5.2|5.29|5.28|5.36|5.38|5.43|5.43|5.47|5.35|5.51|5.55|5.56|5.65|5.62|5.7|5.76|5.76|5.64|5.62|5.67|5.6|5.81|5.94|5.95|5.41|5.41|5.37|5.36|5.31|5.37|5.31|5.4|5.53|5.55|5.56|5.55|5.55|5.7|5.71|5.57|5.51|5.48|5.38|5.5|5.55|5.69|5.74|5.82|5.79|5.83|5.69|5.77|5.86|||||||5.83|5.71|5.65|5.69|5.86|5.48|5.58|5.51|5.47|5.39|5.38|5.42|5.51|5.49|5.39|5.35|5.49|5.49|5.46|5.41|5.4|5.52|5.43|5.37|5.04|5.06|5.09|5.22|5.24|5.35|5.44|5.2|5.28|5.28|5.26|5.35|5.33|5.35|5.32|5.32|5.35|5.48|5.32|5.32|5.37
07656|100656|/equities/long-yuan|SHANGHAICOMP||2.51|2.49|2.44|2.49|2.48|2.6|2.58|2.68|2.7|2.75|2.74|2.74|2.78|2.8|2.99|2.82|2.56|2.71|2.46|2.38|2.41|2.38|2.41|2.4||2.46|2.37|2.47|2.44|2.5|2.52|2.47|2.56|2.59|2.64|2.69|2.76|2.85|2.76|2.82|2.85|2.71|2.64|2.61|2.59|2.66|2.7|2.68|2.75|2.71||||2.66|2.7|2.51|2.44|2.46|2.46|2.43|2.46|2.48|2.57|2.37|2.56|2.65|2.74|2.71|2.83|2.8|||2.9|2.94|2.92|2.86|2.88|2.84|2.93|2.92|2.99|3.06|3.06|2.98|2.99|2.93|2.9|2.93|2.99|2.95|2.84|2.8|2.84|2.84|2.93|2.98|2.99|2.9|3.1|2.99|2.97|2.91|2.91|2.81|2.83|||||||2.72|2.47|2.51|2.54|2.82|2.97|3.3|3.35|3.53|3.68|3.68|3.6|3.52|3.5|3.83|3.68|3.72|3.76|3.74|3.8|3.81|3.78|3.84|3.82|3.8|3.78|3.86|3.75||3.94|4.08|4.04|4.09|4.17|4.17|4.18|4.22|4.34|4.34|4.44|4.55|4.76|4.82|4.81|4.67|4.5|4.43|4.37|4.45|4.52|4.4|4.44|4.49|4.53|4.44|4.52|4.45|4.47|4.5|4.5|4.5|4.48|4.51|4.56|4.53|4.54|4.71|4.59|4.47|4.32|4.32|4.37|4.41|4.45|4.39|4.49|4.45|4.35|4.3|4.3|4.3|4.3|4.37|4.44|4.38|4.4|4.31|4.33|4.35|||||||4.41|4.36|4.36|4.39|4.43|4.42|4.55|4.39|4.4|4.45|4.46|4.49|4.39|4.45|4.45|4.52|4.52|4.58|4.55|4.55|4.66|4.7|4.71|4.53|4.53|4.61|4.73|4.76|4.74|4.77|4.87|4.74|4.78|4.75|4.65|4.79|4.78|4.79|4.81|4.92|4.89|4.86|4.89|4.9|4.88
07657|100948|/equities/longjian|SHANGHAICOMP||3.12|3.1|3.02|3.06|3.02|3.1|3.06|3.15|3.18|3.16|3.07|3.06|3.12|3.08|3.07|3.19|3.15|3.24|3.21|3.18|3.26|3.23|3.31|3.27||3.31|3.22|3.32|3.43|3.49|3.62|3.6|3.59|3.59|3.64|3.74|3.59|3.7|3.7|3.83|3.88|3.95|3.91|4.04|4|4.07|4.03|4.02|4.09|4.11||||3.95|3.89|3.79|3.72|3.66|3.6|3.5|3.57|3.59|3.66|3.43|3.68|3.73|3.81|3.81|3.93|3.91|||3.88|3.93|3.93|3.77|3.71|3.66|3.82|3.88|3.91|3.87|3.88|3.84|3.89|3.86|3.82|3.83|3.88|3.82|3.68|3.66|3.71|3.78|3.77|3.85|3.7|3.6|3.8|3.74|3.77|3.72|3.68|3.61|3.57|||||||3.49|3.26|3.29|3.17|3.51|3.68|3.78|3.95|4.08|4.18|4.14|4.02|3.96|4|4.21|4.29|4.42|4.26|4.44|4.42|4.47|4.51|4.64|4.57|4.38|4.38|4.21|4.28||4.27|4.26|4.24|4.42|4.27|4.22|4.36|4.41|4.51|4.64|4.49|4.44|4.38|4.37|4.3|4.27|4.41|4.46|4.47|4.58|4.16|4.12|4.12|4.19|4.17|4.19|4.27|4.24|4.28|4.24|4.24|4.27|4.3|4.33|4.38|4.32|4.41|4.53|4.57|4.42|4.29|4.33|4.31|4.51|4.62|4.78|4.83|4.39|3.99|3.83|3.99|4.03|4.36|4.32|4.52|4.45|4.57|4.51|4.67|4.79|||||||4.72|4.68|4.57|4.29|4.35|4.41|4.48|4.98|4.71|4.5|4.48|4.48|4.56|4.35|4.51|4.57|4.48|4.57|4.7|4.37|4.32|4.24|4.3|4.15|4.02|4|4.08|4.21|4.24|4.22|4.3|4.19|4.23|4.29|4.21|4.36|4.38|4.46|4.63|4.54|4.55|4.6|4.63|4.6|4.34
07658|101153|/equities/lonyer-fuels|SHANGHAICOMP||5.37|5.11|5.04|5.13|4.9|5.16|5.43|5.17|4.92|4.75|4.7|4.52|4.31|4.16|4.09|4.3|4.35|4.48|4.27|4.07|4.04|4.05|4.06|3.87||3.7|3.59|3.78|3.83|4.03|4.24|4.25|4.05|4.26|4.48|4.38|4.61|4.85|5.1|5.37|5.65|5.95|6.26|6.59|6.94|7.3|7.68|8.08|8.5|8.95|||||9.42|9.23|9.06|8.95|8.5|8.51|8.89|8.78|8.83|8.26|9.18|10.03|10.01|10|10.5|10.63|||11.01|11.58|12.11|12|11.47|10.8|12|11.54|10.49|9.96|9.98|10|9.85|9.61|9.68|9.53|9.51|9.4|9.38|9.13|9.38|9.3|9.61|9.3|9.15|8.73|9.56|9.19|9.13|8.71|8.33|8.28|8.02|||||||7.49|6.91|7.25|7.56|8.4|8.81|8.91|9.45|9.97|10.65|10.48|9.91|9.59|9.48|10.15|10.49|9.93|9.99|10.23|10.29|10.64|10.22|10.76|10.64|11.45|12.71|13.3|13||13.81|13.22|13.21|12.01|12.85|12.39|13.31|12.39|12.5|12|11.19|11.23|11.11|11.21|11.18|11.07|11.48|11.24|11.23|11.55|11.59|11.37|11.24|11.34|11.43|11.64|11.93|11.72|12.87|12.44|12.27|12.31|12.24|13.11|13.25|13.07|13.76|15.29|13.9|12.64|11.49|11.22|11.66|10.6|11.02|10.02|10.5|11.23|10.21|10.12|9.49|9.1|8.8|8.72|8.64|8.49|8.64|8.55|8.67|8.5|||||||8.5|8.34|8.35|8.28|8.34|8.17|8.16|8.2|8.37|8.31|8.41|8.47|8.62|8.61|8.64|8.71|8.8|8.73|8.78|8.62|8.69|8.84|8.71|8.45|8.45|8.63|8.76|8.88|8.71|8.63|8.82|8.69|8.85|9.1|8.88|9.17|9.07|9.21|9.2|9.23|9|9.03|9.15|9.03|8.94
07659|100421|/equities/lotus-gourmet|SHANGHAICOMP||3.56|3.6|3.44|3.51|3.38|3.49|3.43|3.54|3.51|3.47|3.43|3.43|3.52|3.38|3.37|3.48|3.47|3.63|3.72|3.66|3.71|3.67|3.75|3.69||3.68|3.64|3.8|3.86|3.89|3.96|3.99|3.97|4.01|4.04|3.99|4|4.12|4.1|4.19|4.16|4.12|4.13|4.19|4.14|4.29|4.37|4.36|4.47|4.54||||4.4|4.41|4.32|4.19|4.25|4.13|4.11|4.16|4.18|4.22|3.86|4.13|4.31|4.38|4.39|4.6|4.44|||4.51|4.64|4.82|4.72|4.77|4.58|4.99|5.09|5.11|5.06|5.16|5.14|5.3|5.12|4.88|4.83|4.77|4.72|4.65|4.55|4.79|4.76|4.95|4.69|4.62|4.46|4.93|4.69|4.63|4.46|4.28|4.28|4.25|||||||4.03|3.73|3.66|3.59|3.99|4.17|4.09|4.32|4.41|4.61|4.76|4.73|4.89|4.88|5.12|4.65|5.12|5.62|5.83|5.8|5.69|5.65|5.46|5.6|5.81|6.16|6.28|5.92||6.05|5.69|5.73|5.21|5.27|5.02|5.12|5.12|5.19|5.13|5.26|5.32|5.37|5.47|5.47|5.37|5.4|5.42|5.6|5.76|5.95|5.98|5.9|6.11|6.27|6.34|6.53|6.44|6.87|7.13|7.18|7.5|7.26|7.26|7.09|6.82|7|7.03|7.5|7.7|7.7|7.17|7.15|7.11|7.29|6.63|7.01|7.18|6.53|6.6|6.57|6.4|7.03|7.38|7.73|7.89|7.78|7.56|7.24|6.58|||||||5.98|5.44|5.34|5.21|5.18|5|5.22|5.19|5.22|5.18|5.04|5.39|5.29|4.81|4.45|4.52|4.44|4.45|4.41|4.01|3.75|3.5|3.42|3.24|3.38|3.36|3.24|3.25|3.22|3.2|3.29|3.24|3.29|3.31|3.32|3.38|3.37|3.4|3.34|3.25|3.3|3.28|3.32|3.33|3.28
07660|100382|/equities/lucky-film|SHANGHAICOMP||4.58|4.56|4.35|4.66|4.65|4.87|4.82|5.01|5.01|4.95|4.88|4.92|5.03|4.84|4.77|5|5|5.14|5.16|5.04|5.14|5.18|5.23|5.13||5.19|4.97|5.23|5.38|5.4|5.76|5.69|5.67|5.68|5.75|5.76|5.81|5.96|5.93|6.06|6.06|6|5.91|5.99|5.99|6.13|6.16|6.05|6.18|6.07||||5.95|5.99|5.73|5.64|5.62|5.51|5.43|5.48|5.54|5.67|5.27|5.74|6.21|6.3|6.28|6.4|6.17|||6.42|6.55|6.51|6.3|6.2|6.06|6.2|6.2|6.3|6.4|6.39|6.34|6.35|6.29|6.24|6.28|6.21|6.22|5.95|5.93|6|5.86|6.03|6.04|6.02|5.79|6.35|6.17|6.09|5.87|5.72|5.55|5.61|||||||5.31|4.85|5.13|5.24|5.82|6.16|6.43|6.88|7.04|7.24|7.21|6.9|6.73|6.75|7.28|7.29|7.42|7.66|7.71|7.69|7.75|7.65|7.69|7.61|7.79|7.93|8.01|8.08||8.07|7.97|7.76|7.66|7.78|7.85|7.91|7.84|7.89|7.86|8.04|8.05|8.08|8.07|7.96|7.94|8.14|8.34|8.01|8.08|7.94|7.89|7.92|7.86|7.87|7.86|7.91|7.77|7.73|7.88|7.81|7.67|7.81|7.58|7.59|7.43|7.25|7.27|7.26|7.2|7.12|7|7.05|7.03|7.03|6.98|6.95|6.93|6.84|6.65|6.81|6.85|6.85|6.99|7|7.04|7.14|7.08|7.14|7.12|||||||7.2|7.11|7.06|7.15|7.17|7.12|7.11|7.16|7.26|7.22|7.16|7.19|7.28|7.33|7.27|7.27|7.44|7.34|7.34|7.22|7.23|7.26|7.24|7.08|6.98|7.11|7.09|7.23|7.22|7.27|7.36|7.26|7.33|7.37|7.32|7.42|7.4|7.6|7.53|7.59|7.58|7.6|7.62|7.63|7.61
07661|100400|/equities/luenmei-group|SHANGHAICOMP||5.31|5.21|5.2|5.25|5.19|5.29|5.29|5.31|5.36|5.34|5.21|5.24|5.25|5.1|5.14|5.22|5.12|5.2|5.24|5.31|5.49|5.53|5.59|5.65||5.77|5.54|5.63|5.77|5.77|6.03|6.03|6.1|6.08|6.15|6.17|6.03|6.21|6.23|6.32|6.27|6.22|6.22|6.34|6.34|6.43|6.39|6.09|6.13|6.18||||5.89|5.94|6.02|5.9|5.9|5.94|5.95|6|5.95|6.02|6.02|6.12|5.97|6.05|5.87|5.87|5.87|||5.73|5.78|5.75|5.69|5.58|5.53|5.61|5.63|5.67|5.77|5.84|5.87|5.96|5.91|5.88|5.92|5.8|5.88|5.79|5.69|5.78|5.61|5.71|5.9|6.12|5.91|5.76|5.72|5.81|5.85|5.83|5.85|5.96|||||||6.12|5.96|5.42|5.03|5.2|5.33|5.62|5.8|5.8|5.83|5.66|5.4|5.32|5.17|5.51|5.59|5.7|5.8|5.87|5.88|5.84|5.8|5.83|5.8|5.93|5.94|5.9|5.8||5.67|5.67|5.62|5.64|5.66|5.69|5.81|5.68|5.71|5.78|5.87|6.01|5.91|5.9|5.9|5.85|5.85|5.86|5.82|5.91|5.95|5.92|5.92|5.96|5.91|5.92|5.95|5.9|5.92|5.91|5.94|5.89|5.92|5.94|5.91|5.88|5.84|5.81|5.86|5.89|5.9|5.97|5.92|5.88|5.87|5.9|5.85|5.76|5.68|5.54|5.72|5.68|5.76|5.93|5.94|5.89|6|5.98|6.01|6.01|||||||6.08|6.08|6.1|6.12|6.13|6.15|6.25|6.23|6.26|6.23|6.23|6.17|6.16|6.09|5.98|5.91|6|6.03|6.05|6.15|6.55|6.72|6.76|6.71|6.59|6.53|6.54|6.62|6.64|6.61|6.61|6.6|6.63|6.55|6.52|6.69|6.61|6.66|6.73|6.85|6.94|6.87|6.88|6.75|6.78
07662|100970|/equities/luoyang-glass|SHANGHAICOMP||9.12|9.06|8.68|8.91|8.78|9.15|9.13|9.52|9.51|9.55|9.44|9.5|9.63|9.35|9.49|9.88|9.97|10.33|10.34|10.31|10.48|10.52|10.69|10.81||10.66|10.7|11.1|11.25|11.16|11.52|11.78|12.08|11.93|12.16|12.35|12.58|13.21|12.66|12.54|12.28|11.16|11.07|11.07|11.05|11.17|11.4|11.1|11.36|11.38||||11.35|12.16|11.63|11.42|11.43|11.39|11.4|11.36|11.59|11.58|10.97|11.6|11.9|12.17|12.28|12.43|12.14|||12.52|12.67|12.68|12.23|11.9|11.73|12.15|11.95|12.18|12.55|12.64|12.7|12.9|12.7|12.79|12.88|13.04|13.15|12.96|12.09|12.29|12.1|12.3|12.45|12.37|12.08|12.55|12.45|12.3|12.17|12.08|12.02|12.23|||||||12.05|11.27|10.83|10.36|10.9|11.59|11.73|12.25|12.95|13.44|13.35|12.74|12.7|12.85|13.7|13.95|13.76|14.18|13.98|13.85|13.71|13.53|13.44|13.35|13.7|13.94|13.98|13.9||14.03|13.85|13.06|13.18|13.18|13.35|13.36|13.05|13.23|13.09|13.35|13.29|13.29|13.46|13.38|13.26|13.41|13.48|13.37|13.53|13.77|13.61|13.69|13.94|13.83|13.94|14.03|13.92|13.98|14.2|14|13.94|14.19|13.98|13.87|13.86|13.95|13.91|13.96|14|13.76|13.51|13.62|13.7|13.76|13.48|13.22|13.44|13.21|13.02|13.46|13.4|13.59|13.82|13.72|13.96|14.16|13.96|13.88|14.05|||||||14.33|14.1|13.95|14.38|14.57|14.35|14.46|14.52|14.67|14.62|14.58|14.75|14.94|15.03|15.03|15.12|15.36|15.31|15.31|15.17|15.24|15.26|14.93|14.54|14.3|14.53|14.61|14.89|15.18|15.33|15.57|15.45|15.43|15.7|15.74|16.17|16.16|16.28|16.38|16.64|16.64|16.59|16.66|16.65|16.51
07663|100452|/equities/lushang-proper|SHANGHAICOMP||6.53|6.48|6.33|6.37|6.27|6.64|6.69|7|7.04|7.03|7.07|7.19|7.23|7.04|7|7.34|7.36|7.55|7.63|7.52|7.72|7.67|7.74|7.71||7.65|7.53|7.79|7.88|7.84|8.04|7.89|8.01|7.98|8.1|8.06|8.21|8.7|8.54|8.7|8.68|8.44|8.45|8.67|8.56|8.74|8.79|8.91|8.75|8.68||||7.89|8.39|8.14|7.99|7.98|8.05|7.81|7.8|7.88|8.07|7.76|8.02|8.02|8.1|8|8.29|8.02|||8.11|8.37|8.53|8.44|8.79|8.73|9.22|9.2|9.47|9.55|9.62|9.69|9.67|9.42|9.41|9.38|9.51|9.28|9.25|9.1|8.9|9.02|9.11|9.02|9.12|8.75|9.03|8.99|8.78|8.52|8.47|8.1|8.02|||||||7.95|8|7.35|6.68|7.18|7.62|7.54|7.8|8.18|8.56|8.52|8.44|8.08|8.16|8.94|8.91|9.02|9.37|9.57|9.35|9.87|9.57|9.17|8.94|9.28|9.35|9.31|9.4||9.63|9.55|9.15|9.18|9.24|9.45|9.53|9.45|9.54|9.89|9.83|9.72|9.82|9.83|9.89|9.75|10.04|9.9|9.69|9.93|10.17|10.16|10.1|10.2|10.38|10.53|10.45|10.43|10.34|10.19|10.13|10.15|10.21|10.24|9.99|10.06|10.04|10.14|10.24|10.25|10.01|10.34|10.46|10.92|10.21|9.35|9.15|9.19|9.28|9.07|9.33|9.32|9.67|9.53|9.61|9.15|8.63|8.44|8.49|8.62|||||||8.9|8.9|8.77|8.78|8.89|8.64|9|9.02|9.03|9.06|8.91|8.98|9.03|8.99|8.89|8.93|9.08|9.05|9.22|8.99|8.89|9.1|9.19|8.96|9.31|9.31|9.4|9.63|9.51|9.58|10.03|9.92|9.88|9.97|10.09|10.21|10.17|10.16|10.26|10.44|10.57|10.39|10.39|10.53|10.3
07664|100891|/equities/luxin-venture|SHANGHAICOMP||9.26|9.26|8.98|9.11|8.91|9.27|9.13|9.37|9.4|9.38|9.33|9.48|9.39|9.11|9.17|9.6|9.98|9.72|9.7|9.57|9.61|9.49|9.67|9.73||10.81|10.46|10.63|10.63|10.54|10.7|10.56|10.57|10.74|10.73|10.64|10.65|10.83|10.9|11.1|11.22|11.29|11.56|11.98|11.9|11.85|11.57|11.32|11.6|11.78||||11.58|11.84|11.62|10.56|10.7|10.64|10.79|10.87|10.9|11.02|10.36|10.89|11.12|11.23|11.08|11.26|11.08|||11.4|11.45|11.43|11.22|10.94|10.69|11.03|11.04|11.37|11.62|11.59|11.55|11.68|11.55|11.35|11.46|11.52|11.39|11.29|11.17|11.28|11.2|11.4|11.59|11.46|11.18|11.52|11.5|11.55|10.5|10.45|10.41|10.28|||||||10.43|10.15|9.86|8.96|9.51|9.99|10.08|10.57|10.95|11.47|11.35|11.28|10.73|10.11|10.68|10.89|11.11|11.01|11.05|11.23|11.35|11.18|11.21|11.29|11.53|11.56|11.56|11.62||11.58|11.45|11.19|11.17|11.48|11.45|11.65|11.7|11.86|12.1|12.11|12.07|12.12|12.01|12.01|11.8|12.04|11.97|12.19|12.04|12.02|11.9|12.11|12.35|12.63|13.06|12.64|12.54|12.5|11.99|11.94|11.85|11.96|12.04|11.9|11.76|11.8|11.97|12|11.84|11.55|11.38|11.43|11.45|11.67|11.88|11.88|11.85|11.79|11.56|11.94|12|12.08|12.3|12.24|12.24|12.38|12.21|12.23|12.28|||||||12.59|12.52|12.49|12.52|12.61|12.4|12.57|12.63|12.67|12.69|12.57|12.63|12.75|12.87|12.62|12.54|12.76|12.65|12.78|12.64|12.72|12.74|13.04|12.97|12.55|12.71|12.75|12.92|12.86|13.05|13.23|13.17|13.19|13.21|13.21|13.42|13.46|13.54|13.63|13.92|13.67|13.6|13.59|13.64|13.81
07665|100892|/equities/luyin-invest|SHANGHAICOMP||4.57|4.59|4.44|4.5|4.49|4.65|4.62|4.79|4.8|4.73|4.74|4.66|4.67|4.54|4.5|4.64|4.67|4.74|4.77|4.66|4.78|4.76|4.82|4.77||4.85|4.77|4.85|4.95|5.03|5.21|5.2|5.29|5.26|5.34|5.31|5.27|5.34|5.37|5.46|5.42|5.38|5.31|5.34|5.35|5.41|5.37|5.29|5.29|5.3||||5.17|5.18|4.88|4.86|4.84|4.73|4.77|5.1|5.05|5.07|4.77|5.14|5.44|5.48|5.46|5.52|5.44|||5.55|5.52|5.45|5.33|5.27|5.17|5.31|5.28|5.42|5.5|5.52|5.41|5.4|5.38|5.32|5.33|5.4|5.28|5.17|5.18|5.21|5.14|5.18|5.24|5.13|5.02|5.36|5.26|5.15|5.04|4.99|4.94|4.93|||||||4.76|4.35|4.48|4.39|4.88|5.17|5.35|5.63|5.78|5.98|5.93|5.71|5.42|5.47|5.83|5.97|6.1|6.21|6.17|6.16|6.16|6.11|6.12|6.1|6.21|6.28|6.27|6.23||6.15|6.12|5.97|5.93|5.98|6.06|6.13|6.06|6.06|6.11|6.21|6.23|6.2|6.14|6.06|6.03|6.25|6.17|6.1|6.17|6.11|6.05|6.1|6.14|6.13|6.26|6.23|6.16|6.13|6.12|6.13|6.04|6.12|6.07|6.06|6|6.05|6.19|6.15|6.1|6.05|6|6.05|5.98|6.01|6.06|5.97|5.95|5.9|5.71|5.87|5.85|5.83|5.98|6.01|6.01|6.15|6.06|6.12|6.17|||||||6.3|6.2|6.19|6.25|6.31|6.28|6.37|6.4|6.47|6.47|6.46|6.45|6.48|6.48|6.36|6.43|6.57|6.54|6.56|6.44|6.35|6.45|6.65|6.56|6.55|6.71|6.89|6.65|6.53|6.68|6.79|6.67|6.82|6.9|6.84|6.85|6.88|7.03|7.05|7.17|7.25|7.24|7.24|7.24|7.34
07666|100911|/equities/maanshan-iron-ss|SHANGHAICOMP||2.02|2.02|2.01|2.02|2.01|2.05|2.04|2.08|2.07|2.04|2.02|2.03|2.06|2.03|2.03|2.08|2.08|2.12|2.13|2.1|2.14|2.1|2.14|2.16||2.19|2.13|2.16|2.22|2.22|2.29|2.31|2.29|2.31|2.32|2.32|2.32|2.38|2.37|2.38|2.4|2.35|2.33|2.34|2.34|2.37|2.37|2.34|2.37|2.39||||2.37|2.46|2.41|2.37|2.36|2.39|2.46|2.53|2.5|2.46|2.41|2.48|2.51|2.53|2.52|2.55|2.53|||2.58|2.53|2.5|2.44|2.41|2.43|2.44|2.46|2.5|2.52|2.54|2.55|2.56|2.57|2.55|2.56|2.56|2.61|2.61|2.65|2.57|2.58|2.58|2.63|2.65|2.63|2.66|2.64|2.7|2.72|2.72|2.73|2.77|||||||2.76|2.7|2.53|2.45|2.55|2.59|2.64|2.72|2.76|2.79|2.73|2.61|2.52|2.51|2.64|2.64|2.73|2.81|2.79|2.78|2.78|2.78|2.79|2.77|2.81|2.82|2.81|2.79||2.72|2.69|2.65|2.68|2.67|2.67|2.66|2.67|2.68|2.69|2.69|2.71|2.71|2.73|2.7|2.77|2.74|2.71|2.74|2.78|2.74|2.7|2.69|2.72|2.73|2.75|2.75|2.72|2.75|2.75|2.72|2.74|2.76|2.71|2.74|2.67|2.67|2.65|2.68|2.7|2.71|2.78|2.81|2.76|2.71|2.61|2.6|2.61|2.52|2.51|2.58|2.58|2.6|2.64|2.64|2.64|2.65|2.59|2.61|2.64|||||||2.64|2.68|2.66|2.68|2.69|2.73|2.75|2.74|2.71|2.72|2.68|2.65|2.64|2.65|2.63|2.65|2.7|2.76|2.81|2.64|2.6|2.65|2.71|2.78|2.69|2.65|2.68|2.72|2.7|2.73|2.75|2.77|2.76|2.78|2.76|2.82|2.82|2.85|2.86|2.91|2.97|2.92|2.98|2.88|2.87
07667|100928|/equities/chengshang-gro|SHANGHAICOMP||2.35|2.38|2.27|2.29|2.32|2.42|2.39|2.53|2.46|2.41|2.37|2.4|2.47|2.43|2.36|2.46|2.49|2.56|2.57|2.57|2.6|2.61|2.67|2.61||2.64|2.5|2.67|2.76|2.78|2.88|2.87|2.93|2.89|2.97|2.96|3.01|3.12|3.09|3.09|3.07|3.04|2.99|2.98|2.93|2.99|3|2.97|3.02|3.04||||2.91|2.97|2.79|2.73|2.74|2.75|2.74|2.77|2.85|2.94|2.89|3.21|3.57|3.49|3.62|3.62|3.49|||3.41|3.38|3.38|3.28|3.23|3.18|3.29|3.29|3.38|3.45|3.39|3.35|3.36|3.32|3.33|3.44|3.38|3.24|3.2|3.18|3.13|3.09|3.17|3.22|3.26|3.2|3.42|3.32|3.27|3.15|3.05|2.98|2.92|||||||2.72|2.63|2.92|3.04|3.38|3.51|3.65|3.99|4.04|4.18|4.22|4.25|4.05|4.15|4.51|4.4|4.86|5.4|5.24|4.76|4.33|3.94|3.9|3.76|3.8|3.84|3.78|3.75||3.65|3.68|3.72|3.67|3.71|3.79|3.87|3.82|3.85|3.88|3.95|3.96|3.92|3.92|3.84|3.81|3.93|3.94|3.92|3.9|3.94|3.88|3.85|3.85|3.79|3.85|3.85|3.81|3.77|3.72|3.71|3.69|3.68|3.65|3.65|3.63|3.64|3.68|3.71|3.72|3.72|3.78|3.77|3.73|3.7|3.67|3.64|3.63|3.58|3.5|3.57|3.56|3.6|3.68|3.67|3.68|3.71|3.67|3.69|3.73|||||||3.85|3.81|3.82|3.81|3.81|3.76|3.8|3.84|3.9|3.9|3.82|3.83|3.83|3.9|3.84|3.81|3.85|3.88|3.96|3.89|3.81|3.83|3.91|4|3.91|3.98|3.96|3.98|3.97|3.96|4.19|4.19|4.22|4.19|4.14|4.18|4.2|4.25|4.3|4.33|4.45|4.42|4.4|4.44|4.34
07668|100546|/equities/markor-furn|SHANGHAICOMP||2|1.99|1.97|2.02|1.95|2.06|2|2.08|2.08|2.1|2.11|2.08|2.1|2.07|2.06|2.22|2.29|2.08|2.19|1.99|2.04|2.03|2.01|2.23||2.27|2.27|2.29|2.36|2.37|2.39|2.31|2.34|2.3|2.29|2.23|2.25|2.34|2.31|2.36|2.47|2.36|2.29|2.3|2.28|2.33|2.34|2.3|2.37|2.4||||2.35|2.43|2.21|2.27|2.24|2.25|2.26|2.26|2.35|2.38|2.24|2.49|2.61|2.62|2.65|2.71|2.65|||2.7|2.72|2.72|2.57|2.53|2.44|2.45|2.39|2.39|2.44|2.48|2.45|2.47|2.47|2.44|2.47|2.48|2.38|2.34|2.35|2.35|2.37|2.42|2.45|2.48|2.37|2.47|2.4|2.32|2.27|2.28|2.18|2.19|||||||2.17|2.19|2.43|2.42|2.47|2.48|2.46|2.5|2.58|2.66|2.66|2.65|2.63|2.65|2.75|2.74|2.74|2.74|2.73|2.75|2.76|2.74|2.71|2.72|2.74|2.72|2.73|2.75||2.76|2.74|2.72|2.69|2.69|2.78|2.75|2.7|2.79|2.73|2.68|2.69|2.71|2.69|2.66|2.6|2.64|2.67|2.66|2.78|2.76|2.68|2.65|2.62|2.57|2.55|2.58|2.55|2.59|2.57|2.59|2.55|2.57|2.59|2.56|2.55|2.58|2.57|2.58|2.59|2.53|2.52|2.53|2.51|2.59|2.46|2.5|2.51|2.47|2.46|2.49|2.5|2.51|2.56|2.6|2.6|2.61|2.6|2.61|2.63|||||||2.71|2.7|2.68|2.7|2.73|2.71|2.73|2.71|2.72|2.7|2.68|2.7|2.75|2.8|2.95|3.02|3.09|3.15|3.16|3.02|2.91|2.92|2.91|2.88|2.84|2.91|2.91|2.96|2.97|3|3.04|3.02|3.07|3.08|3.05|3.15|3.12|3.18|3.22|3.33|3.4|3.37|3.39|3.39|3.31
07669|101004|/equities/mayinglong|SHANGHAICOMP||25.66|26|25.77|26.59|26.15|26.8|25.92|26.35|26.55|27.23|26.67|26.67|27.27|26.7|26.85|27.63|27.49|28.07|28.41|28.38|28.41|28.2|29|29.48||28.88|29.17|28.67|29.17|27.75|27.81|27.7|28.04|28.45|29.02|28.43|28.3|28.65|29.38|29.13|29.35|29.64|29.9|30.63|29.05|28.99|29.35|28.82|29|28.6||||27.84|27.16|27.42|27|27.05|27.38|28.17|26.88|25.99|25.68|25.6|25.77|24.87|24.7|24.7|24.86|23.41|||23.05|22.28|22.26|22.2|22.18|21.94|22.09|22.02|22.41|22.92|23.05|23.09|23.25|23.32|23.16|23.41|23.69|23.56|23.04|22.8|23.26|23.53|23.9|23.68|23.4|22.88|23.5|23.34|23.39|23.38|23.43|23.8|22.95|||||||23.07|23.32|22.54|21.41|21.01|21.53|21.45|22.35|23.45|22.42|22.79|22.21|22.03|21.85|22.79|22.57|22.52|22.89|22.89|22.93|23.43|23.4|23.4|23.45|24.19|24.56|24.43|24.41||24.18|24.16|23.92|23.19|23.46|23.22|23.55|23.42|23.7|23.66|23.85|24.6|24.94|25|24.92|24.36|24.24|24.51|24.56|24.95|25.11|25.19|25.03|25.14|24.91|25.22|25.49|25.41|25.7|25.96|26.2|24.39|25.17|24.38|24.25|24.06|23.86|23.96|24.27|23.86|23.41|23.52|23.89|22.88|22.77|22.55|21.99|21.81|21.81|21.63|21.76|21.67|21.97|22.49|22.61|23.05|22.9|23.2|22.51|22.54|||||||23.05|22.74|22.43|22.81|22.56|22.36|22.79|22.87|22.76|22.58|22.07|22.19|22.51|22.4|21.58|21.84|22.11|22.06|22.26|21.89|22.06|22|22.18|21.52|23.42|23.98|24|24.44|24.38|24.56|25.33|25.69|25.61|25.62|25.12|25|25.09|25.45|25.12|25.27|25.03|24.68|25.14|25.53|25.73
07670|100967|/equities/meihua-holding|SHANGHAICOMP||10.44|10.43|10.21|10.11|9.85|9.9|9.83|10.06|10.11|10.22|10.02|10.08|10.22|10.21|10.16|10.21|10.24|10.22|10.35|10.41|10.45|10.48|10.61|10.66||10.7|10.76|11.07|11.24|10.98|10.98|11.2|11.22|11.07|11.24|11.26|11.16|11.28|11.29|11.23|11.31|11.23|11.28|11.51|11.46|11.5|11.56|11.31|11.39|11.49||||11.12|10.88|10.61|10.5|10.57|10.43|10.67|10.7|10.69|10.6|10.46|10.46|10.19|10.28|10.09|10.03|10.33|||10.65|10.44|10.33|10.3|10.06|10.12|10.22|10.27|10.21|10.32|10.33|10.78|10.49|10.49|10.59|10.57|10.75|10.94|10.85|10.73|10.62|10.7|10.67|10.74|10.8|10.61|10.7|10.46|10.52|10.62|10.68|10.75|10.7|||||||10.69|10.75|10.26|9.96|9.99|9.92|9.97|10.06|10.2|10.25|10.24|10.07|9.88|9.68|9.96|10.02|10.06|10.15|10.12|10.13|10.12|9.89|9.88|9.66|9.7|9.73|9.74|9.66||9.55|9.56|9.56|9.6|9.63|9.45|9.38|9.39|9.43|9.33|9.47|9.56|9.49|9.52|9.48|9.53|9.35|9.38|9.28|9.33|9.4|9.55|9.53|9.44|9.36|9.4|9.41|9.26|9.29|9.3|9.27|9.34|9.42|9.37|9.36|9.4|9.41|9.39|9.43|9.43|9.41|9.43|9.47|9.5|9.44|9.39|9.38|9.34|9.22|9.25|9.28|9.27|9.44|9.51|9.48|9.55|9.62|9.52|9.57|9.62|||||||9.62|9.58|9.58|9.66|9.68|9.44|9.55|9.59|9.36|9.14|9.18|9.19|9.19|9.11|8.91|8.98|9.01|9.06|9.16|9.13|9.13|9.07|9.12|8.62|8.48|8.43|8.5|8.65|8.71|8.8|9.03|9.02|8.99|8.91|9.02|9.1|9.09|9.13|9.12|9.18|9.24|9.24|9.23|9.28|9.29
07671|100957|/equities/mengdian|SHANGHAICOMP||4.53|4.64|4.64|4.85|4.71|4.66|4.7|4.73|4.78|4.74|4.64|4.48|4.52|4.5|4.49|4.54|4.59|4.56|4.57|4.58|4.61|4.7|4.69|4.61||4.75|4.69|4.62|4.64|4.57|4.54|4.56|4.66|4.65|4.63|4.58|4.46|4.51|4.52|4.55|4.45|4.42|4.51|4.59|4.64|4.61|4.52|4.44|4.43|4.47||||4.37|4.37|4.49|4.45|4.48|4.45|4.5|4.6|4.68|4.91|4.89|4.95|4.81|4.82|4.67|4.65|4.74|||4.68|4.68|4.65|4.6|4.44|4.43|4.43|4.46|4.42|4.46|4.45|4.45|4.51|4.51|4.49|4.45|4.36|4.6|4.63|4.57|4.58|4.58|4.54|4.39|4.42|4.41|4.34|4.28|4.46|4.38|4.23|4.29|4.22|||||||4.14|4.16|4.07|3.96|4|3.99|4.05|4.03|4.09|4.09|4.03|3.94|3.85|3.79|3.93|3.99|4.02|4.09|4.13|4.07|4.04|4.09|4.11|4.11|4.13|4.1|4.06|4.04||3.9|3.82|3.89|3.86|3.89|3.9|3.87|3.85|3.83|3.82|3.84|3.91|3.93|3.92|3.94|3.93|3.9|3.84|3.86|3.92|3.88|3.81|3.8|3.8|3.76|3.69|3.7|3.68|3.66|3.68|3.64|3.64|3.56|3.55|3.57|3.56|3.53|3.51|3.53|3.56|3.56|3.58|3.59|3.59|3.57|3.61|3.49|3.42|3.4|3.37|3.42|3.39|3.46|3.55|3.51|3.55|3.62|3.55|3.53|3.53|||||||3.52|3.5|3.51|3.5|3.48|3.5|3.5|3.5|3.47|3.51|3.49|3.43|3.45|3.44|3.47|3.41|3.45|3.47|3.44|3.38|3.39|3.37|3.4|3.44|3.43|3.39|3.44|3.46|3.46|3.52|3.52|3.51|3.51|3.49|3.45|3.5|3.5|3.54|3.53|3.53|3.54|3.53|3.57|3.52|3.52
07672|101098|/equities/metallurgical|SHANGHAICOMP||3.13|3.13|3.08|3.11|3.08|3.12|3.15|3.14|3.14|3.14|3.1|3.05|3.08|3.06|3.03|3.09|3.08|3.12|3.13|3.08|3.1|3.08|3.14|3.14||3.21|3.2|3.25|3.29|3.26|3.26|3.27|3.3|3.31|3.31|3.29|3.31|3.42|3.41|3.45|3.41|3.35|3.34|3.36|3.37|3.32|3.3|3.25|3.29|3.32||||3.27|3.33|3.34|3.31|3.33|3.3|3.38|3.47|3.44|3.45|3.37|3.47|3.29|3.36|3.29|3.3|3.36|||3.38|3.28|3.37|3.36|3.43|3.36|3.4|3.38|3.36|3.42|3.41|3.4|3.46|3.37|3.32|3.22|3.28|3.34|3.34|3.33|3.29|3.3|3.31|3.34|3.33|3.29|3.3|3.25|3.33|3.33|3.29|3.25|3.25|||||||3.21|3.22|3.19|3.09|3.16|3.16|3.24|3.28|3.32|3.3|3.29|3.11|2.97|2.94|3|3|3|3.06|3.05|3.03|3.02|3.02|3.03|3.01|3.07|3.06|3.1|3.08||3.06|3.07|3|2.98|3.01|3.03|3|2.97|2.97|3|3.03|3.05|3.05|3.1|3.08|3.07|3.09|3.09|3.08|3.14|3.14|3.1|3.08|3.13|3.14|3.18|3.2|3.19|3.23|3.23|3.22|3.23|3.27|3.28|3.26|3.22|3.25|3.25|3.28|3.31|3.27|3.26|3.28|3.31|3.31|3.37|3.4|3.41|3.31|3.28|3.35|3.36|3.41|3.46|3.45|3.43|3.48|3.44|3.37|3.64|||||||3.67|3.65|3.6|3.64|3.69|3.63|3.68|3.68|3.66|3.67|3.7|3.66|3.68|3.68|3.63|3.65|3.68|3.7|3.78|3.7|3.64|3.66|3.72|3.74|3.64|3.64|3.8|3.86|3.81|3.83|3.89|3.87|3.93|3.89|3.88|4.02|4.04|4.06|4.09|4.15|4.14|4.15|4.2|4.19|4.07
07673|100798|/equities/metro-land|SHANGHAICOMP||3.68|3.64|3.54|3.64|3.6|3.73|3.68|3.82|3.83|3.86|3.73|3.73|3.81|3.79|3.73|3.92|3.9|4.05|4.07|4.08|4.2|4.08|4.16|4.15||4.25|4|3.96|4.1|4.04|4.17|4.12|4.24|4.18|4.29|4.37|4.6|4.81|4.78|4.91|5.18|4.71|4.45|4.29|4.35|4.52|4.32|4.28|4.44|4.48||||4.65|4.44|4.04|3.88|3.98|3.83|3.87|3.87|3.93|4.01|3.8|4.07|4.39|4.55|4.53|4.74|4.54|||4.64|4.95|5.05|5.22|5.8|6.06|5.51|5.01|4.55|4.14|4.1|4.09|4.08|4.05|4.03|4.03|4.14|3.96|3.88|3.9|3.95|3.9|3.98|4.07|4.08|3.99|4.27|4.1|4.08|4.02|3.96|3.84|3.83|||||||3.66|3.41|3.64|3.88|4.31|4.05|4.27|4.74|4.93|5.12|4.89|4.6|4.39|4.29|4.57|4.61|4.61|4.74|4.74|4.72|4.75|4.69|4.66|4.69|4.72|4.74|4.83|4.79||4.78|4.79|4.64|4.62|4.73|4.83|5.06|5.02|5.17|5.36|5.64|5.27|5.28|5.4|5.08|5.18|5.4|5.25|5.17|5.26|5.31|5.22|5.3|5.52|5.77|6.08|6.13|6|5.91|5.66|5.68|5.78|5.69|5.83|5.51|5.44|5.54|5.57|5.62|5.56|5.36|5.43|5.44|5.61|5.62|5.57|5.55|5.64|5.59|5.42|5.46|5.41|5.39|5.49|5.52|5.6|5.7|5.72|5.78|5.82|||||||6.05|6.04|6.09|6.15|6.37|6.22|6.25|6.28|6.39|6.47|6.54|6.71|6.75|6.75|6.96|7.51|7.75|7.43|7.65|7.87|8.21|8.61|8.85|8.28|7.71|7.01|7.18|7.37|7.06|7.24|7.5|7.21|6.55|6.64|6.96|6.72|6.99|7.29|8.1|8.48|7.71|7.01|6.62|6.8|6.5
07674|1141908|/equities/micro-tech-nanjing-co-ltd|SHANGHAICOMP||64.64|62.83|61.7|59.61|58.11|59.84|58.25|59.32|60.66|61.6|61.56|61.53|63.23|61.76|62.39|64.48|63.11|63.8|64.87|66.39|66.53|66.79|66.14|65.1||64.72|65.11|66.63|67.03|65.43|65.1|65.08|65.51|65.8|66.53|66.53|67.79|70.13|70.92|71.7|71.41|70.7|71.22|73.07|71.57|73.83|75.08|74.1|75.88|76||||72.66|72.78|70.91|68.88|67.29|66.15|65.3|62.02|64.12|64.45|63.49|67.64|68.77|67.68|68|69.41|67.3|||69.25|69.99|69.7|66.68|66.69|65.64|67.41|67.55|68.81|69|68.8|69.75|71.05|70.77|70.4|71.5|71.67|71.74|69.01|69.01|71.35|72.01|74.78|73.28|73.47|70.49|73.05|71.58|71.5|69.89|70.53|69.89|68.65|||||||69.98|70.2|66.81|59.59|62.1|68.6|73.64|75.04|76.8|78.11|82.22|81.67|82|80.81|84.03|84.27|84.08|86.78|87.02|87.69|89.59|86.9|87.43|87.6|89.47|93.87|94.35|94.3||96.8|95.97|92.2|89.6|90.63|88.8|90.05|90.65|92.06|93.27|93.93|96.63|97.6|98.82|98.39|91.66|89.43|89.55|90.37|91.9|94.56|92.95|92.31|92.35|90|90.17|89.38|88.36|89.79|90.2|88.4|87.26|88.06|89.7|88.18|89.66|90.63|91.26|88.94|90.8|86.94|87.53|87.68|88.39|87.86|82.93|79.92|79.25|78.35|76.28|75.46|75.45|75.31|76.49|75.95|76.42|76.33|76.83|73.99|76.38|||||||76.49|77.11|77.44|77.67|75|73.32|74.93|76.8|76.28|77.58|75.91|75.88|75.75|76.52|74.75|73.83|74.55|75.62|75.36|77.21|77|76.55|75.1|71.91|72.32|72.78|70.5|72.37|72.2|72.6|73.42|72.8|73.59|73.81|74.59|74.19|73.74|72.92|74.75|76.79|76.94|78.1|78.45|79.86|83.92
07675|1141902|/equities/microport-endovascular-medtech-ltd|SHANGHAICOMP||95.48|95.68|95|102.58|101.21|103.13|99.94|101.26|103.33|97.8|98.05|98.48|101.52|99.86|100.46|105.2|105.6|108.74|110.53|110.58|108.84|109.93|109.33|110.88||109.22|111.93|113.3|112.91|111.95|112.89|113.03|112.42|113.26|113.3|112.95|115|116.55|117.3|122.29|122.98|121.5|120.39|122.8|123.8255|126.7114|129.443|129.8456|130.5772|130.3691||||125.1141|124.4564|117.3691|121.1544|119.3826|117.7852|115.6309|114.3557|114.5436|114.8524|113.8591|116.6577|113.047|114.9665|120.3826|121.8121|120.1477|||122.6242|124.6644|126.1946|123.3423|121.8859|117.1477|117.4832|116.3154|118.9396|121.0067|122.349|123.9732|124.4967|121.8121|122.4967|124.3624|125.8725|125.0671|121.4027|120.8725|124.8322|125.5168|127.1141|127.1812|126.4967|118.8054|123.4497|119.6309|116.1611|115.3691|116.302|116.3087|117.1812|||||||119.4631|120.2349|112.1745|101|106.4967|107.6242|107.0671|110.7383|113.3423|118.1208|120.0537|116.0134|114.7651|114.6376|118.0873|116.5906|115.1007|118.2886|119.4765|118.7651|122.8322|120.8054|120.5436|118.5034|122.5168|127.1946|128.2416|129.5705||130.6242|128.604|124.1074|123.1745|123.8658|121.3624|121.2081|124.1611|124.094|126.0336|126.0269|125.0067|123.6376|123.9597|131.4564|131.2081|129.2014|130.3423|133.2215|134.9799|138.9128|136.0067|134.2215|135.0134|134.0201|131.5436|130.443|127.7852|129.0806|129.6577|128.6712|126.396|128.8591|138.2416|138.5436|138.4094|135.8054|136.5638|133.5235|133.0067|128.9799|127.8926|129.3154|130.5369|131.3691|128.8255|123.8255|123.0134|123.2752|120.8054|124.4161|125.1812|125.7987|127.5638|127.6107|127.9866|128.7248|129.396|127.4363|126.2282|||||||124.4161|124.2953|124.6846|125.5034|117.255|118.3222|119.0336|121.0067|119.8389|120.7383|121.1342|120.7852|120.1342|121.6712|118.4698|115.3691|115.1007|115.3423|115.3826|115.6175|112.8993|109.1409|109.651|107.4967|105.0336|105.7718|104.1477|105.2215|106.9329|106.4027|107.4362|107.7181|108.6577|108.0805|106.5369|108.5973|108.6376|107.7248|107.7181|114.1342|113.745|116.2014|115.6242|118.8993|122.443
07676|1088708|/equities/milkyway-chemical-supply-chain|SHANGHAICOMP||53.82|54.99|52.74|51.99|50.78|51.86|52.42|53.2|53.65|54.82|53.52|53.83|55.23|54.7|55.34|57.68|58.1|59.59|61.2|60.91|61.86|62.59|64.12|65.2||65.81|67.92|68.7|71.55|69.92|71.24|70.43|69.07|66.29|66.95|64.52|63.89|63.61|66.39|67.35|68.15|66.1|68.54|68.2|62|63.11|64.85|61.35|60.18|58.42||||54.8|54.95|52.7|52.98|52.82|53.25|55.05|53.2|52.84|55.15|53.6|53.05|56.66|54.78|53.26|51.81|49.88|||52.46|51.04|50.99|48.44|45.79|45.63|47.29|47.28|48.82|50.83|51.6|50.8|52.6|51.63|52.21|52.9|49.56|45.05|42.43|43.52|46.19|46.95|48.81|49.7|48.8|47.81|48.33|47.23|46.3|46.01|46.1|44.69|43.69|||||||43.71|40.82|38.85|36.51|38.69|40.71|40.91|42.42|43.84|45.95|46|45.16|45.32|43.6|46.27|46.8|47.06|48.56|48.5|48.99|49.49|48.72|48.7|47.35|49.11|50.64|51.43|52.19||53.21|52.78|50.13|49.59|49.92|51.07|50.08|49.4|49.99|50.39|50.88|51.41|51.55|52.79|52.77|52.39|53.55|54.67|54.78|55.56|57.21|57.58|58.35|58.94|59.8|60.4|61.29|61.86|64.1|64.6|64.28|64.46|65.18|65.5|65.9|65.27|64.97|64.7|65.43|64.04|61.29|62|63.8|65.05|65.97|65.87|64.66|64.92|65.07|65.99|68.33|68.95|70.69|71.8|70.12|70.83|72.44|71.6|72.25|74.31|||||||74.01|75.39|73.8|75.38|75.68|74.49|76.1|77|78.31|78.18|78|78|80.54|79.98|79.6|80|81.12|82.68|84.4|81.23|82.35|82.81|82.16|79.95|81.22|83.12|84.65|86.84|87.3|89|89.84|88.45|88.1|87.85|87.69|91.25|89.57|89.74|92.74|92.98|92.18|92.92|94.63|95.47|90.66
07677|100466|/equities/minfeng-paper|SHANGHAICOMP||4.74|4.73|4.6|4.64|4.52|4.69|4.63|4.74|4.76|4.72|4.6|4.55|4.6|4.46|4.36|4.52|4.54|4.65|4.63|4.58|4.68|4.66|4.74|4.64||4.72|4.48|4.72|4.87|5.01|5.19|5.12|5.17|5.16|5.26|5.23|5.26|5.42|5.39|5.45|5.44|5.39|5.43|5.38|5.2|5.35|5.36|5.29|5.34|5.3||||5.12|4.96|4.8|4.74|4.64|4.53|4.45|4.5|4.54|4.62|4.28|4.73|5.09|5.16|5.14|5.24|5.14|||5.3|5.3|5.21|5.11|5.09|4.97|5.08|5.02|5.14|5.13|5.1|5.05|4.96|4.88|4.8|4.82|4.86|4.72|4.68|4.58|4.54|4.47|4.61|4.62|4.6|4.46|4.91|4.83|4.76|4.54|4.4|4.29|4.27|||||||4.08|3.81|4.01|4.22|4.69|4.99|5.17|5.5|5.7|5.82|5.69|5.49|5.38|5.45|5.81|5.92|6.05|6.16|6.15|6.12|6.2|6.2|6.25|6.19|6.25|6.35|6.28|6.35||6.14|6.03|6|5.96|6.02|6.11|6.24|6.18|6.21|6.26|6.44|6.38|6.35|6.36|6.21|6.02|6.24|6.32|6.12|6.2|6.1|6.03|6.07|6.07|6.02|6.08|6.09|6.14|6.1|6.03|5.95|5.97|5.93|5.95|6.01|5.98|5.85|5.87|5.86|5.83|5.83|5.87|5.89|5.81|5.77|5.72|5.62|5.67|5.58|5.42|5.52|5.56|5.57|5.69|5.62|5.55|5.63|5.61|5.56|5.6|||||||5.79|5.73|5.7|5.74|5.8|5.76|5.77|5.79|5.84|5.78|5.73|5.77|5.79|5.77|5.72|5.76|5.83|5.84|5.85|5.75|5.69|5.68|5.72|5.62|5.49|5.51|5.58|5.66|5.73|5.68|5.71|5.63|5.63|5.66|5.54|5.65|5.55|5.62|5.63|5.68|5.72|5.74|5.75|5.77|5.74
07678|1118180|/equities/ming-yang-smart-energy-group|SHANGHAICOMP||9.28|9.15|8.97|8.93|8.82|9|9.27|9.42|9.51|9.8|9.44|9.55|9.81|9.67|9.69|9.86|9.94|10.2|10.56|10.55|10.97|10.33|10.24|10.21||10.23|10.27|10.37|10.41|10.23|10.17|10.41|10.48|10.35|10.42|10.39|10.42|10.63|10.32|10.54|10.53|10.52|10.47|10.64|10.97|10.65|10.5|10.22|10.16|10.09||||9.81|10.11|9.24|8.88|8.75|8.69|8.81|8.84|9.08|9.17|8.87|9.27|9.41|9.2|9.2|9.54|9.18|||9.58|9.84|9.69|9.41|9.4|9.35|9.77|9.72|9.94|10.32|10.37|10.29|10.42|10.22|10.3|10.4|10.45|10.44|10.13|9.91|10.33|9.97|10.15|10.19|10.2|9.84|10.16|10.12|9.96|9.63|9.54|9.21|9.18|||||||9.07|8.76|8.45|8.18|8.72|9.07|9|10|10.37|10.67|10.8|10.51|10.45|10.42|10.91|11.12|10.93|11.28|11.34|11.6|11.86|11.67|11.72|11.64|11.83|12.12|12.33|12.36||12.54|12.39|11.82|11.9|11.9|11.96|11.86|11.7|11.88|11.78|11.99|12.11|12.31|12.74|12.9|12.79|12.8|12.9|12.75|12.84|13.15|13.47|13.69|13.95|13.83|13.93|14.06|13.91|14.5|14.58|14.44|14.39|14.76|14.5|14.56|14.53|14.69|14.49|14.41|14.47|14.04|13.72|14.04|13.97|14.2|14.26|13.77|14.42|14.36|14.56|15.19|14.91|15.15|15.44|15.4|15.63|16.01|15.38|15.54|15.82|||||||15.78|15.59|14.98|15.13|15.21|14.85|15.06|15.19|15.3|15.22|15.29|15.46|15.74|15.88|15.53|15.62|15.97|16.09|16.1|15.37|14.93|14.92|15.03|14.91|14.57|15|15.2|15.83|16.23|16.52|16.79|16.93|17.31|17.37|17.3|17.79|17.62|17.56|17.82|17.95|18.05|17.92|17.91|18.03|17.88
07679|100585|/equities/kingray-tech|SHANGHAICOMP||4.04|4.13|4.03|4.03|3.95|4.07|4.03|4.13|4.11|4.08|4.05|4.05|4.12|4.07|4.14|4.25|4.24|4.29|4.34|4.29|4.33|4.24|4.27|4.27||4.29|4.26|4.34|4.42|4.38|4.43|4.43|4.47|4.46|4.5|4.49|4.53|4.65|4.61|4.66|4.65|4.57|4.57|4.63|4.63|4.6|4.59|4.53|4.6|4.61||||4.58|4.65|4.58|4.38|4.43|4.43|4.45|4.51|4.54|4.5|4.38|4.48|4.29|4.68|4.68|4.78|4.75|||4.81|4.81|4.8|4.74|4.67|4.66|4.77|4.75|4.86|4.97|4.96|4.95|5.04|4.95|4.93|4.91|5|5.03|4.97|4.95|5|4.99|5.06|5.13|5.21|5.09|4.99|4.92|5|4.99|4.99|5|4.95|||||||4.94|4.87|4.77|4.37|4.62|4.81|5.07|5.02|4.95|4.99|5.07|4.84|4.4|4.31|4.54|4.62|4.61|4.67|4.66|4.64|4.67|4.62|4.62|4.64|4.7|4.74|4.74|4.68||4.68|4.65|4.52|4.48|4.51|4.58|4.6|4.58|4.68|4.71|4.79|4.78|4.78|4.83|4.82|4.77|4.82|4.79|4.79|4.86|4.87|4.84|4.86|4.92|4.94|5|5.05|5.02|5.08|5.06|5.08|5.08|5.14|5.12|5.09|5.06|5.06|5.08|5.16|5.16|5.02|5.02|5.08|5.08|5.07|5.06|5.05|5.02|5|4.85|5.01|4.99|5.04|5.13|5.06|5.07|5.13|5.04|5.16|5.17|||||||5.32|5.37|5.37|5.39|5.44|5.34|5.35|5.37|5.36|5.42|5.37|5.37|5.41|5.43|5.35|5.33|5.38|5.41|5.47|5.4|5.39|5.57|5.79|5.84|5.62|5.63|5.63|5.78|5.68|5.78|5.88|5.89|5.88|5.86|6.01|6.23|6.17|6.25|6.2|6.29|6.18|6.08|6.09|6.17|6
07680|100326|/equities/minmetals-dev|SHANGHAICOMP||6.51|6.56|6.39|6.47|6.45|6.65|6.57|6.71|6.71|6.72|6.6|6.53|6.78|6.68|6.69|6.99|7.09|7.26|7.3|7.16|7.19|7.14|7.23|7.28||7.28|7.2|7.42|7.56|7.54|7.69|7.74|7.83|7.7|7.68|7.58|7.67|7.9|7.88|8.04|7.97|7.94|7.95|8.04|7.99|8.1|8.21|8.1|8.26|8.44||||8.34|8.8|8.67|8.55|8.44|8.29|8.45|8.67|8.65|8.59|8.26|8.71|8.93|8.96|8.83|8.99|8.86|||9|8.89|8.57|8.37|8.24|8.18|8.36|8.33|8.53|8.67|8.67|8.65|8.69|8.68|8.51|8.57|8.51|8.47|8.4|8.5|8.37|8.39|8.51|8.64|8.56|8.47|8.63|8.57|8.65|8.56|8.51|8.46|8.49|||||||8.48|8.35|8.09|7.4|8.1|8.38|8.51|8.82|9.03|9.17|8.9|8.5|8.22|8.1|8.64|8.63|8.83|8.99|9.03|9.14|9.23|9.15|9.19|9.24|9.44|9.48|9.51|9.47||9.38|9.38|9.29|9.21|9.28|9.49|9.35|9.46|9.47|9.55|9.6|9.7|9.7|9.65|9.61|9.41|9.57|9.73|9.61|9.67|9.84|9.43|9.43|9.51|9.24|9.22|9.26|9.13|9.22|9.24|9.21|9.18|9.31|9.23|9.27|9.09|9.11|9.12|9.24|9.26|9.24|9.27|9.23|9.25|9.19|9.18|9.11|9.1|9.01|8.74|9.07|9.15|9.22|9.32|9.36|9.47|9.49|9.43|9.48|9.49|||||||9.48|9.66|9.66|9.74|9.82|9.74|9.75|9.77|9.77|9.78|9.77|9.75|9.78|9.69|9.62|9.61|9.74|9.73|9.79|9.59|9.55|9.63|9.68|9.44|9.18|9.3|9.41|9.55|9.5|9.6|9.73|9.56|9.68|9.7|9.69|10.05|9.91|9.93|9.97|9.97|10.05|10.09|10.17|10.16|10.03
07681|1141896|/equities/montage-technology-co-ltd|SHANGHAICOMP||63.66|62.22|60.6|59.78|59.53|57.31|56.06|56.06|55.55|56.48|57.16|56.05|56.3|54.96|57.13|56.81|56.08|55.17|54.38|53.83|53|52.7|51.6|51.11||50.6|51.21|52.07|53.63|54.37|53|52.85|52.79|52.56|52.62|49.75|50.8|51.27|49.9|50.13|49.46|49.21|49.68|50.52|50.86|50.87|51.06|50.87|50.54|51.05||||50.91|51.33|50.77|48.3|47.09|46.17|46.73|45.9|47.64|49.5|47.78|49.05|47.94|47.15|43.15|44.25|43.9|||45.27|45.75|45.8|45.95|46.46|45.3|47.04|47.95|49.29|49.67|47.63|48.8|52.7|52.4|51.8|52.92|52.98|52.07|52.36|51.3|52.68|54.47|54.85|53.17|52.2|50.77|53.41|52.2|51.61|51.35|50.79|51.65|51.95|||||||49.9|48.7|47.71|44.59|44.8|46.77|45.2|47.44|48.63|49.8|51.67|51.97|54.16|54.09|55.13|54.05|52.59|53.68|54.4|55.59|56.98|54.94|56.55|54.6|55.66|55.89|56.56|57.62||58.76|57.33|57.64|55.43|56.9|58.85|60.11|59|59.79|59.5|60.38|61.59|60.15|60.53|59.99|57.5|56.9|58.05|57.82|59.56|60.09|58.98|58.01|57.76|57.88|57.65|58.46|58.47|58.9|57.97|59.91|59.6|59.99|59.12|58.37|56.6|56.88|57.54|57.81|57.3|56.7|55.4|55.27|55.03|53.6|49.79|48.63|48.74|48.19|47.4|48|50.4|50.75|52.85|51.6|53|53.38|53.74|53.37|50.61|||||||49.7|49.55|49.24|50|51.27|49.7|50.75|50.83|50.98|51.77|50.38|50.88|51.1|51.81|51.65|51.5|53.79|51.62|51.62|51.36|51.24|51.47|50.8|48.75|48.02|49.7|48.43|49.16|47.8|48.62|48.81|48.75|51.15|53.08|54.55|56.87|56.63|57.49|57.79|58.05|56.95|56.65|57.63|57.92|59.02
07682|100559|/equities/hengfeng|SHANGHAICOMP||5.98|6|5.84|5.91|5.83|5.99|5.9|6.08|6.08|6|5.92|5.88|5.96|5.83|5.74|5.96|5.93|6.04|6.04|5.99|6.06|6.01|6.11|6.05||6.26|5.89|6.1|6.19|6.3|6.45|6.44|6.49|6.47|6.57|6.55|6.59|6.75|6.89|7.03|7.01|6.96|6.94|6.93|6.82|6.95|7.03|6.97|7.07|7.06||||6.95|7.17|6.97|6.9|6.85|6.77|6.7|6.74|6.74|6.8|6.35|6.88|7.22|7.26|7.3|7.5|7.4|||7.48|7.51|7.36|7.16|7.07|7.02|7.08|7.13|7.12|7.18|7.17|7.08|7.01|6.91|6.81|6.7|6.7|6.64|6.48|6.46|6.44|6.41|6.53|6.59|6.46|6.28|6.75|6.61|6.55|6.41|6.31|6.12|6.13|||||||5.96|5.55|5.65|5.65|6.19|6.43|6.7|7.11|7.39|7.65|7.41|7.07|6.98|7.15|7.75|7.83|7.99|8.11|8.1|8.05|8.11|8.11|8.14|8.02|8.25|8.5|8.18|8.17||7.98|7.79|7.8|7.65|7.77|8.06|8.22|8.04|8.13|8.14|8.23|8.14|8.09|8.08|7.93|7.78|8|8.08|7.94|8|8.01|7.92|7.95|7.96|7.89|7.96|8.02|7.91|7.94|7.92|7.86|7.81|7.86|7.85|7.94|7.85|7.81|7.79|7.82|7.78|7.79|7.74|7.8|7.69|7.73|7.63|7.49|7.49|7.42|7.11|7.27|7.3|7.35|7.5|7.49|7.45|7.56|7.52|7.53|7.6|||||||7.87|7.75|7.73|7.76|7.86|7.8|7.84|7.9|7.94|7.83|7.73|7.8|7.86|7.8|7.81|7.92|8|8.01|8.05|7.93|7.84|7.85|7.84|7.68|7.58|7.61|7.66|7.77|7.84|7.8|7.91|7.84|7.84|7.85|7.72|7.81|7.76|7.9|7.91|8|8.11|8.16|8.13|8.18|8.16
07683|1072209|/equities/nacity-property-a|SHANGHAICOMP||7.91|7.75|7.62|7.87|7.82|8.13|8.15|8.56|8.55|8.71|8.38|8.4|8.32|8.37|7.98|8.34|8.33|8.57|8.59|8.67|9.11|9.02|8.59|8.95||9.21|8.64|8.94|9.4|9.36|9.61|9.79|10.3|10.01|10.4|10.33|11.02|11.8|11.8|11.5|12.2|11.09|10.08|10.98|12.2|11.09|10.08|9.16|9.85|8.95||||8.79|8.9|8.38|8.78|8.7|8.58|8.9|8.09|8.01|8.16|7.48|7.94|8.48|8.65|8.59|8.88|8.71|||9.03|9.08|8.99|8.87|8.74|8.51|8.72|8.64|8.81|9.11|8.95|8.84|8.78|8.53|8.41|8.33|8.47|8.2|8.11|8.1|8.09|7.97|8.22|8.41|8.36|8.12|8.96|8.75|8.54|8.36|8.16|8.14|7.78|||||||7.37|6.7|7.1|7.49|8.32|8.77|8.86|9.49|10.11|10.63|10.41|10.12|9.76|9.75|10.38|10.61|11|10.98|11.06|11.03|11.06|10.92|11.01|10.93|11.13|11.19|11.06|11.03||10.87|11.01|10.73|10.68|10.84|11.03|11.22|11.16|11.22|11.28|11.42|11.34|11.22|11.27|10.9|11.16|11.58|11.6|11.45|11.68|11.7|11.65|11.7|11.78|11.75|12.02|12.17|12.07|12.04|11.89|11.82|11.82|11.85|11.95|11.85|11.77|11.87|11.84|11.77|11.82|11.53|11.49|11.6|11.65|11.42|11.77|11.66|11.91|11.83|11.37|11.68|11.66|11.6|11.81|11.84|11.9|11.97|11.9|12.03|12.17|||||||12.16|12.16|12.18|12.11|12.38|12.45|12.51|12.43|12.52|12.39|12.41|12.47|12.51|12.57|12.62|12.89|12.92|12.62|12.98|12.64|12.79|13.3|13.57|12.99|12.63|12.56|12.79|12.84|12.57|12.61|12.95|12.99|12.83|12.99|13.14|13.24|13.23|13.24|13.51|13.62|13.8|13.69|13.65|13.62|13.75
07684|994608|/equities/nancal-energy-saving-technology-co|SHANGHAICOMP||17.97|18.4|17.68|17.53|18.35|18.93|19.2|19.97|20.62|20.89|21.02|20.76|21.55|20.62|20.99|22.66|22.63|23.09|23.17|22.81|34.3|34.4|33.4|32.41||31.64|31.81|33.53|33.64|34.07|34.19|33.45|33.38|33.62|34.5|34.35|34.64|35.22|34.79|35.01|34.87|34.6|35.08|34.96|33.99|34.51|36.6|36.78|37.4|36.21||||35.79|36.01|35.54|34.55|35.46|33.27|32.95|32|32.89|33.75|33.33|37.03|38.18|38.47|38.78|39.7|39.21|||40.2|40.99|41.67|41.06|41.76|40.5|41.89|42.2|43.77|42.9|42|42.32|42.69|42.75|41.76|41.42|40.69|41.5|39.38|38.65|36.97|36.69|37.41|37.32|35.48|34.36|37.31|36.39|35.5|34.55|33.71|33.8|34.03|||||||32.92|30.04|29.88|27.79|29.08|30.23|31.3|31.55|32.1|34.18|35|34.36|34.39|34.58|36.39|35.99|35.48|36.48|36.43|36.97|36.95|35.35|36.57|36.12|37.76|37.34|37.7|37.77||37.73|36.8|35.86|35.45|36.3|35.77|36.79|36.6|37.45|36.8|37.94|38.27|38.37|38.65|38.7|38.24|37.85|36.97|37.24|38.51|38.77|37.9|38.23|38.62|39.11|38.32|40.19|39.98|40.06|41.44|41.25|41.55|41.85|41.66|41.13|40.65|40.83|41.39|41.86|41.45|39.65|38.48|39.75|39.82|40.98|38.55|38.28|38.08|36.97|36.42|38.05|39.14|39.5|40.21|40.1|40.68|41.15|41.2|41.31|41.7|||||||42.61|42.53|42.22|40.25|39.55|37.47|37.73|37.64|38.65|38.27|38.91|39.97|41.53|41.77|40.03|39.97|41.32|41.23|41.71|41.58|42.85|43.33|40.92|38.9|39.23|39.91|40.26|42.06|40.44|40.9|41.34|40.11|41.12|42|40.16|41.06|40.93|41.69|42.05|43.03|42.91|43.61|43.45|42.39|43.18
07685|1162071|/equities/nanhua-futures|SHANGHAICOMP||8.86|8.83|8.48|8.69|8.32|8.71|8.52|8.8|8.75|8.71|8.66|8.66|8.88|8.59|8.57|8.89|8.89|9.2|9.43|9.35|9.43|9.3|9.33|9.34||9.34|9.22|9.56|9.9|9.93|10.16|10.08|10.15|10.11|10.3|10.26|10.42|10.74|10.72|10.78|10.78|10.65|10.67|10.84|10.69|10.77|10.81|10.76|10.87|10.91||||10.86|10.87|10.71|10.17|10.23|10.02|9.86|10.06|10.07|10.11|9.44|9.96|10.14|10.36|10.32|10.58|10.31|||10.51|10.54|10.55|10.19|10.03|9.84|10.16|10.16|10.55|10.86|10.77|10.76|10.98|10.93|10.59|10.66|10.74|10.66|10.68|10.69|10.81|10.64|10.88|10.92|10.85|10.54|10.9|10.56|10.65|10.62|10.21|10.13|9.86|||||||9.79|9.23|9.28|8.92|9.73|10.35|10.76|10.98|11.39|12.24|12.84|11.67|10.61|10.43|11.28|11.19|11.25|11.38|11.29|11.25|11.27|11.12|11.17|11.24|11.41|11.35|12.11|12.15||12|11.88|11.71|11.34|11.56|11.65|11.68|11.78|11.98|12.08|12.24|12.22|12.15|12.23|12.21|12.26|12.38|12.25|12.29|12.64|12.82|13.11|13.02|13.13|13.03|12.66|12.63|12.29|12.44|12.4|12.44|12.37|12.53|12.46|12.27|12.41|12.39|12.52|12.8|12.83|12.28|12.24|12.3|12.32|12.37|12.46|12.46|12.54|12.7|12.2|12.79|12.78|12.9|12.89|12.48|12.61|12.96|12.66|12.59|12.88|||||||13|12.99|12.58|12.43|13.26|12.77|12.81|12.82|12.98|12.85|12.86|12.97|13.17|13.24|12.95|12.88|13.06|12.94|13.03|12.83|12.88|12.98|13.54|13.45|13.26|13.35|13.36|13.59|13.56|13.7|13.97|13.77|13.68|13.73|13.8|14.29|14.27|14.31|14.72|14.96|14.09|14.04|14.07|13.73|13.39
07686|1054853|/equities/nanjing-canatal-data-centre|SHANGHAICOMP||5.98|6.01|5.83|5.83|5.72|5.91|5.86|6.03|6.15|6.12|6|5.99|6.02|5.73|5.76|6.07|6.09|6.33|6.34|6.18|6.2|6.14|6.15|6.04||5.9|5.83|6.12|6.22|6.39|6.59|6.46|6.5|6.5|6.64|6.74|6.72|6.85|6.83|6.96|6.91|6.8|6.69|6.76|6.66|6.86|7.24|7.21|7.39|7.4||||7.39|7.51|7.24|6.99|6.96|6.68|6.61|6.65|6.78|6.87|6.33|7.01|7.2|7.22|7.32|7.79|7.68|||7.82|8.25|8.56|8.25|8.34|8.35|9.28|8.79|8.66|8.47|8.51|8.4|8.32|8.16|8.09|8.33|8.27|8.4|8.27|8.17|8.52|7.9|8.36|7.6|7.25|6.84|7.53|7.3|7.03|6.94|6.45|6.48|6.21|||||||5.95|5.43|5.44|5.45|6.06|6.46|6.5|6.98|7.17|7.48|7.54|7.2|7.18|7.26|7.7|7.88|7.87|8.04|8.15|8.17|8.32|8.13|8.32|8.31|8.53|8.75|8.76|8.76||8.83|8.66|8.48|8.33|8.49|8.57|8.72|8.65|8.83|8.82|8.92|8.97|9.03|9.28|9.28|9.21|9.19|9.17|9.27|9.69|9.73|9.5|9.55|9.67|9.63|9.6|10.12|10.19|10.59|10.61|10.69|10.31|10.03|10.16|10.08|9.81|10.01|10.15|10.45|9.91|9.67|9.67|10.13|9.85|10.05|9.92|9.64|9.43|8.99|8.17|8.63|9.23|9.48|9.41|9.03|8.59|8.41|8.5|8.03|7.96|||||||7.93|8.45|8.51|8.58|8.73|8.5|8.61|8.68|8.93|9.13|9.39|9|9.32|9.17|9.15|9.08|9.25|9.18|9.26|9.08|9.04|9.13|8.98|8.53|8.51|8.94|8.86|9.07|8.82|8.81|9.05|8.9|9.1|9.27|9.14|9.34|9.35|9.61|9.47|9.49|9.33|9.37|9.46|9.52|9.36
07687|100980|/equities/nanjing-fibre|SHANGHAICOMP||5.18|5.16|5.13|5.39|5.19|5.16|5.22|5.46|5.73|5.97|5.6|5.85|5.89|6.29|5.76|6.4|5.82|5.29|4.81|4.8|4.92|5|5.04|4.92||4.84|4.92|5.3|5.16|5.04|5.24|5.25|5.67|5.85|5.64|5.89|6.5|6.75|7.5|6.82|7.58|6.86|6.26|5.69|5.17|4.7|4.27|4.26|4.3|4.24||||4.08|4.1|3.9|3.89|3.8|3.67|3.66|3.79|3.77|3.8|3.61|4.01|4.46|4.53|4.78|4.63|4.49|||4.68|4.74|4.68|4.51|4.39|4.23|4.61|5.07|4.93|4.48|4.4|4.36|4.38|4.29|4.15|4.13|4.21|4.06|4|3.98|3.98|3.85|4.04|4.09|4.08|3.96|4.4|4.49|4.08|3.91|3.71|3.61|3.52|||||||3.2|3.03|3.37|3.72|4.13|4.45|4.68|4.93|5.11|5.4|5.31|5.06|4.98|5.1|5.44|5.49|5.58|5.65|5.72|5.74|5.81|5.73|5.83|5.75|5.78|5.89|5.91|5.88||5.76|5.72|5.72|5.75|5.74|5.85|5.97|5.97|5.83|6.11|6.33|6.4|6.46|6.47|6.21|6.05|6.51|7.11|6.46|5.87|5.83|5.69|5.66|5.7|5.65|5.68|5.66|5.67|5.69|5.75|5.63|5.59|5.55|5.54|5.54|5.45|5.39|5.41|5.47|5.32|5.27|5.31|5.32|5.2|5.22|5.08|5.07|5.14|4.97|4.75|4.88|4.82|4.81|4.93|4.87|4.83|4.94|4.94|4.97|4.99|||||||5.14|5.14|5.04|5.14|5.19|5.12|5.15|5.16|5.21|5.18|5.16|5.16|5.16|5.2|5.19|5.16|5.22|5.18|5.18|4.96|5.02|5.08|5.07|4.97|4.85|4.88|4.94|4.97|5.1|5.1|5.14|5.06|5.09|5.08|5.03|5.12|5.06|5.1|5.09|5.1|5.17|5.23|5.15|5.2|5.12
07688|1162044|/equities/nanjing-chervon-auto-precision-tech|SHANGHAICOMP||8.29|8.15|7.78|7.67|7.43|7.69|7.7|7.98|8.07|7.99|8|8|8.23|7.97|7.72|8.2|8.22|8.58|8.65|8.26|8.28|8.32|8.49|8.32||8.34|7.99|8.5|8.75|8.92|9.3|9.05|9.08|8.88|9|9.06|9.16|9.42|9.3|9.51|9.59|9.52|9.44|9.53|9.48|9.93|10.14|10.01|10.27|10.16||||10.08|10.02|9.41|9.15|9.3|9.15|9.02|9.05|9.2|9.39|8.6|9.55|10.61|10.56|10.81|11.33|11.53|||11.41|11.9|12.09|11.91|11.96|11.7|11.27|11.06|11.32|11.66|11.62|11.48|11.57|11.4|11.3|11.59|11.52|10.47|10.05|10.06|10.19|10.15|10.3|10.52|10.31|9.92|11|10.56|10.28|9.9|9.62|9.44|9.16|||||||8.89|8.13|8.47|8.54|9.49|10.22|10.31|11.1|11.39|11.84|11.89|11.52|11.54|11.6|12.4|12.67|12.74|13.27|13.46|13.53|13.59|13.34|13.44|13.4|13.71|14.02|14.17|14.4||14.41|14.3|14.05|14.03|14.46|14.28|14.7|14.56|14.6|14.8|14.86|15.33|15.9|16.02|16.2|16|16.64|16.84|16.06|16.79|16.88|16.58|16.14|16.2|15.64|15.62|16.13|15.7|16.49|16.56|16.5|16.37|16.88|16.24|16.27|16.28|16.32|16.89|16.89|16.96|16.45|16.55|16.68|15.16|15.55|15.86|15.77|15.09|14.68|14.8|15.2|15.3|16.51|15.94|16.14|14.67|14.36|14.03|14.3|14.15|||||||13.77|13.55|13.64|13.84|13.89|13.5|13.79|13.99|14.23|13.87|13.71|13.95|14.37|14.14|13.79|13.67|14|13.96|14.11|13.88|13.71|13.92|13.87|13.27|13.14|13.63|13.6|13.92|13.91|14.12|14.29|13.85|14.1|14.33|14.43|14.86|15.16|15.29|15.62|15.86|15.81|16.05|15.86|16.03|15.66
07689|100680|/equities/chixia-develop|SHANGHAICOMP||1.83|1.77|1.7|1.89|1.87|1.96|1.96|2.06|2.05|2.02|1.96|1.97|1.97|1.95|1.89|1.95|1.96|2.02|2.03|2.02|2.06|2.01|2.05|2.03||2.07|2.02|2.09|2.17|2.14|2.2|2.23|2.31|2.33|2.41|2.46|2.55|2.61|2.6|2.53|2.68|2.5|2.39|2.32|2.37|2.35|2.25|2.21|2.3|2.27||||2.25|2.32|2.11|2.06|2.03|2.04|2.01|2.05|2.06|2.1|2.01|2.12|2.27|2.31|2.32|2.41|2.37|||2.41|2.45|2.41|2.37|2.4|2.39|2.46|2.41|2.42|2.46|2.45|2.41|2.44|2.42|2.39|2.39|2.46|2.36|2.3|2.3|2.32|2.29|2.33|2.37|2.41|2.35|2.5|2.42|2.41|2.36|2.33|2.26|2.24|||||||2.15|1.99|2.14|2.25|2.5|2.6|2.72|2.86|2.99|3.06|2.95|2.82|2.69|2.64|2.78|2.8|2.85|2.91|2.95|2.93|2.92|2.91|2.91|2.89|2.94|2.95|2.96|2.95||2.93|2.94|2.91|2.89|2.93|3|3.06|3.02|3.07|3.13|3.19|3.11|3.12|3.14|3.01|3.02|3.19|3.18|3.05|3.09|3.09|3.04|3.05|3.11|3.15|3.22|3.23|3.16|3.15|3.09|3.07|3.07|3.08|3.11|3.07|3.03|3.05|3.08|3.05|3.05|2.97|2.99|3.01|3.04|3.02|3.01|2.97|3|2.98|2.87|2.96|2.9|2.9|2.97|2.97|2.98|3.01|2.98|2.98|2.98|||||||3.09|3.09|3.1|3.11|3.21|3.16|3.18|3.16|3.17|3.16|3.14|3.18|3.23|3.34|3.6|3.27|3.31|3.23|3.36|3.31|3.36|3.6|3.77|3.64|3.38|3.32|3.36|3.46|3.45|3.55|3.65|3.62|3.5|3.55|3.61|3.64|3.68|3.72|3.75|3.92|3.98|3.89|3.81|3.79|3.73
07690|100318|/equities/nanjing-gaoke|SHANGHAICOMP||6.11|6.05|5.96|6.02|5.95|6.04|6.04|6.13|6.13|6.18|6.07|6.03|6.04|5.97|5.94|6.07|6.04|6.12|6.15|6.11|6.14|6.08|6.12|6.15||6.23|6.12|6.21|6.33|6.25|6.36|6.37|6.47|6.49|6.63|6.6|6.7|6.85|6.84|6.72|6.81|6.53|6.42|6.38|6.38|6.41|6.3|6.24|6.37|6.36||||6.3|6.39|6.43|6.4|6.43|6.38|6.46|6.54|6.58|6.58|6.52|6.46|6.36|6.37|6.38|6.41|6.33|||6.34|6.31|6.31|6.25|6.21|6.23|6.29|6.25|6.22|6.25|6.25|6.24|6.3|6.29|6.28|6.28|6.36|6.31|6.28|6.26|6.27|6.29|6.25|6.26|6.28|6.2|6.3|6.27|6.35|6.37|6.37|6.32|6.32|||||||6.34|6.25|6.06|5.84|5.93|5.97|6.06|6.12|6.23|6.27|6.16|6.01|5.81|5.78|5.95|5.96|5.99|6.06|6.04|6.02|6.01|5.98|6.02|6.01|6.08|6.06|6.07|6.04||6.04|6.04|5.97|5.94|5.97|5.99|6.02|6.01|6.08|6.11|6.21|6.21|6.3|6.24|6.07|6.07|6.14|6.12|6.09|6.15|6.11|6.07|6.09|6.14|6.18|6.28|6.25|6.17|6.17|6.14|6.11|6.11|6.14|6.14|6.09|6.08|6.11|6.13|6.14|6.16|6.1|6.13|6.16|6.15|6.07|6.1|6.04|6|5.96|5.92|6.04|6.01|6.06|6.14|6.17|6.17|6.22|6.15|6.18|6.2|||||||6.37|6.37|6.37|6.42|6.48|6.43|6.48|6.44|6.43|6.49|6.52|6.49|6.49|6.5|6.45|6.42|6.46|6.38|6.52|6.39|6.34|6.82|6.84|6.74|6.49|6.44|6.49|6.53|6.52|6.58|6.68|6.73|6.65|6.65|6.71|6.76|6.75|6.77|6.87|7.04|7.03|6.97|6.92|6.97|6.84
07691|1024773|/equities/nanjing-huamai|SHANGHAICOMP||10.48|10.32|10.2|10.6|10.19|9.82|9.82|9.99|10.29|10.65|10.44|9.49|9.78|9.13|9.2|9.68|9.79|10.11|10.13|9.67|9.79|9.56|9.72|9.35||9.16|8.9|9.46|9.72|10.37|10.46|10.07|10.5|11.1|11.65|11.39|11.1|11.72|11.45|11.29|12.24|11.13|10.12|10.19|9.85|10.12|10.4|10.33|10.64|10.7||||10.37|10.59|10.34|10.06|10.04|9.37|9.03|9.22|9.42|9.25|8.78|9.76|10.84|10.82|10.79|11.4|11.43|||12.26|13.25|13.07|13.05|12.68|11.83|12.79|13.18|14.04|14.3|13|12.42|12.2|11.87|11.88|11.79|11.85|11.6|11.7|11.13|11.44|11.34|11.42|11.25|11|10.71|11.9|11|10.69|10.27|9.36|8.97|8.79|||||||7.99|7.61|8.46|9.39|10.43|11.18|11.11|11.97|12.41|13.19|13.65|12.99|12.82|12.85|14.28|13.68|13.48|13.83|14.13|14.08|14.49|14.09|14.6|14.41|14.69|15.13|14.98|15.13||15.02|14.74|14.42|14.23|14.53|14.83|15.16|15.36|15.63|15.85|16|15.82|15.67|16|15.88|15.86|15.62|15.94|15.89|16.27|16.32|15.93|16.1|16.2|16.42|16.32|16.74|16.56|17.25|17.44|17.82|17.97|17.43|17.76|18.18|17.8|17.3|16.97|17.22|16.59|15.92|15.83|16.54|17.09|16.1|15.57|15.93|15.86|15.86|15.12|15.39|15.69|16.3|18.04|19.2|18.77|18.13|18.22|18.55|18.67|||||||18.26|19.72|21.91|19.92|18.11|16.46|14.96|15.73|16.35|16.24|16.56|15.05|15.59|15.57|15.35|15.21|15.56|15.1|15.15|14.91|15.29|15.16|14.6|13.84|14.38|15.98|16.94|17.68|16.89|16.84|16.58|15.07|16.48|17.35|16.79|15.89|15.92|16.99|16.25|16.36|16.16|16.29|16.23|15.96|16.1
07692|954958|/equities/nanjing-inform-storage-equipment-co|SHANGHAICOMP||9.11|9.14|8.81|8.87|8.59|8.91|8.84|9.03|9.15|9.11|9.13|8.95|9.09|8.84|8.74|9.18|9.27|9.61|9.56|9.39|9.57|9.58|9.55|9.34||9.5|9.05|9.33|9.69|9.64|9.96|9.79|9.98|9.9|10.47|9.81|9.86|10.12|10.1|10.25|10.43|10.3|10.3|10.48|10.36|10.81|10.87|10.63|10.88|10.92||||10.73|11.07|10.9|10.72|10.32|10.14|9.97|9.94|10.1|9.93|9.03|10.02|10.7|10.75|10.7|11.1|10.97|||11.63|11.33|11.46|11.06|10.94|10.62|11.11|11.4|11.88|12.28|12.24|12.14|12.49|12.16|12.27|12.05|12.04|11.57|11.67|11.74|11.85|11.82|12.39|11.88|12.14|11.82|13.13|11.94|10.85|10.42|10.1|10.01|9.97|||||||9.41|8.82|9.19|9.16|10.18|11.03|12.25|13.61|15.12|14.16|14.14|13.99|13.44|14.04|13.88|12.62|11.47|11.38|11.79|12.3|11.98|11.55|12.01|11.23|11.12|11.35|11.38|11.61||11.6|11.5|11.45|11.06|11.07|11.18|11.48|12.18|11.84|13.15|14.61|13.28|12.07|10.97|9.97|9.86|10.1|10.25|10.2|10.39|10.29|10.27|10.33|10.29|10.23|10.21|10.31|10.14|10.24|10.37|10.25|10.13|10.19|10.19|10.19|10.03|10.04|10.05|10.14|10.09|9.98|9.8|9.88|9.86|9.94|9.9|9.8|9.78|9.64|9.32|9.58|9.67|9.73|9.98|10|10.14|10.37|10.35|10.28|10.37|||||||10.38|10.29|10.17|10.11|10.18|9.95|10|10.14|10.28|10.15|10.17|10.24|10.4|10.41|10.27|10.23|10.48|10.52|10.57|10.46|10.42|10.58|10.7|10.17|10.08|10.23|10.26|10.44|10.37|10.59|10.67|10.34|10.41|10.43|10.36|10.66|10.54|10.64|10.78|10.89|10.84|10.89|10.83|10.99|10.93
07693|100499|/equities/nanjing-steel|SHANGHAICOMP||4.99|5.05|5.01|5.16|5.28|5.13|5.08|5.11|5.09|5.05|4.98|5.03|5.06|4.98|4.93|4.93|4.98|4.97|4.98|4.91|5.04|4.99|5.01|5||5.1|5.04|5.03|5.14|5.07|5.14|5.16|5.1|5.01|5.01|4.9|4.92|5.02|5.04|5.1|5.06|5.12|5.17|5.18|5.28|5.2|5.27|5.3|5.44|5.46||||5.44|5.33|5.33|5.32|5.25|5.16|5.32|5.42|5.3|5.25|5.05|5.07|5.01|4.99|4.9|4.82|4.78|||4.88|4.79|4.69|4.71|4.63|4.62|4.53|4.5|4.51|4.51|4.46|4.53|4.46|4.54|4.42|4.45|4.42|4.51|4.61|4.47|4.3|4.31|4.32|4.24|4.25|4.2|4.17|4.16|4.15|4.22|4.18|4.22|4.08|||||||4.09|4|3.79|3.66|3.64|3.68|3.7|3.7|3.75|3.74|3.68|3.54|3.48|3.41|3.56|3.64|3.68|3.67|3.54||3.68|3.69|3.7|3.7|3.86|3.86|3.74|3.72||3.7|3.7|3.71|3.69|3.69|3.7|3.69|3.69|3.7|3.71|3.7|3.72|3.71|3.71|3.8|3.86|3.71|3.71|3.71|3.74|3.75|3.71|3.72|3.75|3.74|3.76|3.73|3.71|3.73|3.73|3.71|3.75|3.76|3.75|3.73|3.7|3.69|3.7|3.71|3.7|3.76|3.8|3.82|3.8|3.8|3.77|3.78|3.75|3.69|3.67|3.66|3.68|3.71|3.74|3.75|3.69|3.72|3.66|3.72|3.73|||||||3.7|3.7|3.7|3.73|3.72|3.73|3.75|3.76|3.74|3.74|3.73|3.71|3.69|3.69|3.67|3.72|3.7|3.73|3.74|3.72|3.66|3.64|3.64|3.63|3.65|3.6|3.63|3.62|3.63|3.63|3.62|3.62|3.6|3.58|3.57|3.6|3.61|3.62|3.64|3.66|3.68|3.67|3.7|3.66|3.67
07694|942826|/equities/kangnijidiani|SHANGHAICOMP||5.82|5.8|5.64|5.7|5.51|5.67|5.69|5.75|5.88|5.97|5.82|5.8|5.8|5.72|5.67|5.75|5.75|5.98|6.14|6.11|6.05|6.01|6.05|6.06||6.36|6.34|6.25|6.5|6.69|6.33|6.67|6.87|6.96|7|6.68|6.56|6.67|6.82|6.42|6.48|6.41|6.65|6.59|6.7|6.09|6.15|6.16|6.34|6.43||||6.11|6.3|6.23|6.21|6.18|6.17|6.03|6.3|5.93|5.81|5.41|5.92|5.86|5.88|5.83|5.9|5.91|||6.11|6.11|6.11|6.09|6.03|5.91|5.92|6|6.06|6.2|6.26|6.23|6.29|6.23|6.28|6.24|6.42|6.23|6.28|6.15|5.59|5.5|5.61|5.6|5.8|5.99|6.66|6.05|5.5|5.32|5.27|4.79|4.59|||||||4.4|4.11|4.1|4.07|4.48|4.73|4.84|5.17|5.29|5.42|5.45|5.28|5.07|5|5.29|5.34|5.47|5.56|5.59|5.58|5.61|5.59|5.64|5.62|5.69|5.79|5.77|5.88||5.57|5.49|5.5|5.44|5.51|5.48|5.55|5.48|5.52|5.53|5.49|5.54|5.54|5.51|5.49|5.41|5.51|5.53|5.49|5.55|5.6|5.57|5.57|5.61|5.46|5.46|5.51|5.44|5.44|5.53|5.46|5.38|5.39|5.39|5.39|5.21|5.2|5.29|5.42|5.28|5.19|5.08|5.02|5.01|4.55|4.51|4.48|4.47|4.4|4.28|4.4|4.4|4.39|4.46|4.41|4.44|4.47|4.47|4.53|4.56|||||||4.57|4.52|4.53|4.52|4.59|4.56|4.51|4.54|4.58|4.52|4.52|4.54|4.59|4.57|4.54|4.58|4.62|4.61|4.6|4.47|4.45|4.5|4.57|4.5|4.47|4.53|4.6|4.69|4.68|4.74|4.71|4.64|4.72|4.69|4.63|4.7|4.67|4.86|4.85|4.85|4.91|4.95|4.93|4.92|4.88
07695|1031224|/equities/nanjing-king-friend-bio|SHANGHAICOMP||11.35|11.46|11.42|11.43|11.44|11.81|11.24|11.47|11.88|12.25|11.88|12.06|12.3|11.9|11.96|12.19|12.23|12.22|12.28|12.29|12.29|12.97|13.02|13||12.74|12.81|12.9|12.85|12.49|12.53|12.73|12.87|13.36|13.48|13.39|13.72|14.05|13.85|13.75|13.81|13.46|13.59|13.95|13.83|13.9|13.84|13.5|13.69|13.71||||13.7|13.03|13.24|13.18|12.82|12.82|12.78|12.18|12.3|12.83|12.75|13.07|12.72|12.67|12.75|12.8|12.19|||12.32|11.65|11.24|11.21|11.07|11.09|11.26|11.42|11.53|11.86|12.01|11.97|12.18|12.15|12.42|12.35|12.64|12.62|12.19|12.41|13.15|13.53|13.87|13.86|14.36|14.12|14.05|14.07|13.79|13.86|13.75|14.02|14.18|||||||13.91|14.4|13.42|12.36|12.23|12.42|13.03|12.78|12.98|13.41|13.99|14.11|13.76|13.49|14.39|14.57|14.26|14.34|14.19|13.58|13.95|13.75|13.78|13.77|13.96|14.64|15.02|14.99||15|14.81|14.72|14.63|14.92|15.09|15.16|15.32|15.62|15.6|15.43|15.59|16.07|16.24|16.13|15.63|15.44|15.52|15.39|15.46|15.9|15.64|15.7|14.95|14.27|14.2|14.08|13.9|13.95|13.69|13.79|13.56|13.35|13.14|12.76|12.59|12.37|12.59|12.4|12.51|12.26|12.35|12.55|12.65|12.53|12.26|11.84|11.83|12|11.87|12.04|12.17|12.42|12.69|12.83|12.93|12.79|12.75|12.53|12.75|||||||12.69|12.83|12.65|12.95|12.58|12.68|12.66|12.6|12.36|12.07|11.64|11.67|11.77|11.77|11.37|11.38|11.6|11.79|11.84|11.78|11.83|11.91|12.02|12.72|12.71|12.71|12.53|12.72|12.9|12.99|13.26|13.22|13.23|13.34|13.36|13.57|13.37|13.21|13.01|13.43|13.67|13.21|13.61|13.57|13.79
07696|1024786|/equities/nanjing-olo-home|SHANGHAICOMP||5.49|5.47|5.26|5.38|5.37|5.53|5.44|5.69|5.74|5.7|5.56|5.5|5.85|5.78|5.64|5.87|5.86|6.17|6.12|6.07|6.19|6.1|6.2|6.1||6.21|5.93|6.23|6.48|6.54|6.68|6.67|6.78|6.69|6.85|6.79|7|7.37|7.34|7.57|8.12|7.71|7.26|7.09|6.91|7.13|7.14|6.98|7.18|7.11||||6.85|6.94|6.64|6.56|6.49|6.5|6.41|6.77|6.67|6.59|6.04|6.59|7.16|7.11|7.15|7.42|7.31|||7.88|7.64|7.86|7.64|8.48|8.4|8.07|7.65|7.61|7.79|7.65|7.58|7.6|7.56|7.48|7.38|7.36|7.12|7.03|6.99|7|6.88|7.06|7.05|7.01|6.77|7.51|7.31|7.3|6.86|6.73|6.37|6.26|||||||5.9|5.5|5.98|6.49|7.21|7.75|7.82|8.26|8.52|8.85|8.77|8.57|8.39|8.48|9.19|9.15|9.29|9.43|9.49|9.33|9.57|9.58|9.44|9.38|9.52|9.67|9.57|9.51||9.43|9.22|9.2|9.06|9.13|9.48|9.72|9.39|9.59|9.49|9.68|9.65|9.57|9.57|9.54|9.27|9.64|9.75|10.35|10.24|10.4|10.07|10.11|10.35|10.14|10.21|10.44|10.21|10.3|10.4|10.37|10.34|10.4|10.33|10.21|10.18|10.28|10.25|10.31|10.31|10.03|9.88|10.02|10.03|10.18|10.14|10.02|10.07|10.13|9.96|10.13|10.23|10.29|10.51|10.54|10.56|10.72|10.8|10.86|10.76|||||||10.71|10.75|10.81|11.36|12.62|14.02|13|12.99|12.6|12.91|12.69|12.96|12.55|13.6|13.85|14.52|16.13|14.66|13.33|12.12|11.02|10.02|9.11|8.28|7.53|7.67|7.8|7.99|8.09|7.98|8.1|8.06|7.92|7.8|7.89|8.09|8.19|8.16|8.19|8.33|8.4|8.45|8.4|8.51|8.38
07697|942813|/equities/nanjing-panda|SHANGHAICOMP||7.48|7.56|7.46|7.6|7.39|7.81|7.83|7.97|8.13|7.99|8|7.98|8.11|7.88|7.94|8.31|8.16|8.5|8.55|8.32|8.49|8.4|8.41|8.25||8.17|8.11|8.46|8.49|8.64|8.95|8.61|8.74|9.08|9.17|9.75|9.97|10.47|9.52|9.69|9.6|9.41|9.55|9.47|9.36|9.7|10.09|10.42|10.11|9.19||||9.14|9.27|9.04|8.77|8.84|8.6|8.68|8.65|8.59|8.56|7.89|8.77|9.09|9.14|9.23|9.58|9.36|||9.74|10.07|10.44|10|10.14|9.81|10.65|10.83|11.55|12.21|12.33|12.51|12.46|12.31|11.51|11.71|11.44|11.31|11.34|10.82|11.62|11.9|11.2|10.9|11.18|10.93|12.14|11.04|10.73|10.38|9.63|9.8|8.91|||||||8.62|8.05|7.75|7.52|8.35|8.89|9.04|10.04|10.05|10.8|11.59|11.21|10.54|10.38|11.5|11.72|11.5|12.13|11.83|11.76|12.09|10.99|11.95|11.87|10.79|11.81|12.14|12.79||13.25|12.8|12.69|11.54|11.45|11.21|11.42|11.5|11.75|11.85|12.22|12.46|12.49|12.7|12.48|12.05|13.01|13.54|13.54|15|15.8|15.45|15.87|14.43|16.03|16.4|16.45|16.41|16.88|16.37|14.88|13.53|12.3|11.18|10.16|9.49|9.35|9.51|9.37|8.92|8.9|8.45|8.73|8.76|8.72|8.98|8.59|7.81|7.79|7.79|7.85|8.16|8.5|8.67|8.71|8.81|8.77|8.81|8.81|8.88|||||||8.88|8.57|8.61|8.65|8.79|8.48|8.5|8.54|8.72|8.69|8.81|8.85|9|8.97|8.92|8.81|8.97|8.86|8.89|8.78|8.76|8.78|8.7|8.38|8.34|8.6|8.73|8.87|8.8|8.88|8.99|8.86|9.01|9.1|9.12|9.28|9.26|9.58|9.72|9.84|9.49|9.54|9.68|9.81|9.96
07698|100824|/equities/nanjing-pharma|SHANGHAICOMP||4.33|4.33|4.24|4.29|4.27|4.35|4.34|4.39|4.37|4.33|4.22|4.37|4.41|4.35|4.33|4.4|4.39|4.45|4.47|4.46|4.48|4.48|4.54|4.56||4.55|4.49|4.58|4.65|4.67|4.74|4.71|4.74|4.75|4.81|4.79|4.77|4.87|4.89|4.91|4.9|4.88|4.93|4.92|4.88|4.92|4.93|4.88|4.9|4.91||||4.86|4.77|4.74|4.72|4.69|4.7|4.7|4.67|4.67|4.61|4.45|4.6|4.65|4.68|4.67|4.73|4.63|||4.68|4.66|4.64|4.55|4.48|4.45|4.52|4.51|4.58|4.62|4.61|4.56|4.59|4.56|4.5|4.49|4.52|4.48|4.45|4.43|4.44|4.44|4.5|4.51|4.49|4.4|4.55|4.51|4.51|4.46|4.44|4.42|4.41|||||||4.34|4.12|4.16|3.93|4.18|4.33|4.37|4.49|4.6|4.68|4.64|4.46|4.37|4.36|4.56|4.59|4.66|4.75|4.78|4.78|4.81|4.8|4.83|4.82|4.9|4.95|4.94|4.89||4.84|4.82|4.79|4.76|4.84|4.84|4.91|4.93|4.9|5.02|5.17|5.28|5.48|5.12|5|4.99|5.02|5.17|5.1|5.14|5.23|5.17|5.11|5.14|5.12|5.2|5.15|5.09|5.08|5.09|5.08|5.02|5.07|5.06|5.08|5.11|5.05|5.07|5.04|5.06|5.04|5.05|5.1|5.06|5.03|4.92|4.85|4.8|4.74|4.65|4.72|4.73|4.99|5.1|5.13|5.16|5.14|5.09|5.01|5.12|||||||5.18|5.16|5.13|5.15|5.12|5.08|5.13|5.12|5.12|5.13|5.08|5.06|5.12|5.06|4.98|4.99|5.06|5.08|5.08|5.01|5.05|5.05|5.04|4.99|4.92|4.98|5|5.04|5.07|5.19|5.51|5.51|5.64|5.44|5.4|5.32|5.33|5.35|5.29|5.42|5.45|5.39|5.42|5.49|5.49
07699|1081737|/equities/nanjing-securities-co|SHANGHAICOMP||7.49|7.55|7.43|7.45|7.33|7.5|7.49|7.68|7.71|7.72|7.68|7.86|7.92|7.83|7.9|8.01|7.97|8.06|8.11|8.09|7.95|7.82|7.79|7.8||7.8|7.79|7.91|7.98|7.88|7.98|7.91|7.9|7.92|8|7.92|7.99|8.13|8.14|8.2|8.24|8.08|8.13|8.36|8.32|8.23|8.22|8.11|8.21|8.22||||8.2|8.17|8.01|7.56|7.64|7.56|7.59|7.56|7.63|7.57|7.37|7.55|7.42|7.55|7.55|7.66|7.64|||7.76|7.8|7.86|7.75|7.7|7.7|7.83|7.82|8.02|8.13|8.13|8.11|8.28|8.18|8.15|8.15|8.26|8.29|8.07|8.08|8.32|8.02|8.06|8.2|8.34|7.83|7.96|7.84|7.89|7.85|7.82|7.83|7.78|||||||7.94|7.98|7.61|7.12|7.17|7.4|7.45|7.54|7.67|7.82|7.84|7.8|7.58|7.51|7.78|7.72|7.64|7.76|7.67|7.68|7.71|7.63|7.7|7.7|7.83|7.87|7.93|7.92||7.98|7.99|7.89|7.83|7.92|7.95|7.96|7.95|8.09|8.13|8.23|8.23|8.36|8.44|8.2|8.07|8.13|8.12|8.19|8.15|8.16|8.13|8.15|7.99|8|8.09|8.14|8.09|8.15|8.13|8.15|8.13|8.2|8.2|8.14|8.14|8.16|8.18|8.21|8.19|7.98|7.92|8.02|8.04|8.05|8.03|7.98|7.99|8.03|7.82|8.04|8|8.01|8.03|7.97|8.01|8.09|7.99|8.02|8.03|||||||8.11|8.12|8.12|8.15|8.22|8.08|8.13|8.17|8.19|8.25|8.18|8.17|8.25|8.28|8.24|8.21|8.25|8.24|8.32|8.3|8.25|8.4|8.67|8.64|8.39|8.42|8.41|8.67|8.57|8.77|8.99|9.01|8.95|8.89|8.95|9.3|9.17|9.13|9.3|9.15|9.08|8.83|8.76|8.73|8.75
07700|1162075|/equities/nanjing-tanker-corp|SHANGHAICOMP||3.41|3.52|3.51|3.61|3.56|3.67|3.56|3.56|3.63|3.67|3.59|3.48|3.53|3.54|3.52|3.58|3.55|3.52|3.56|3.44|3.52|3.5|3.58|3.65||3.86|3.8|3.75|3.82|3.73|3.75|3.82|3.89|3.9|3.85|3.83|3.86|3.89|3.94|3.96|3.83|3.86|3.98|4.03|4.03|3.92|3.93|3.67|3.69|3.7||||3.73|3.72|3.82|3.86|3.84|3.82|3.91|3.96|3.7|3.78|3.66|3.79|3.75|3.71|3.65|3.64|3.64|||3.76|3.68|3.57|3.55|3.23|3.19|3.26|3.28|3.32|3.36|3.28|3.12|3.17|3.14|3.07|2.96|3.01|3.04|3.04|3.07|3.07|3.07|3.18|3.07|3.12|3.05|3.09|3.08|3.14|3.16|3.13|3.14|3.13|||||||3.07|3.05|2.94|2.8|2.85|2.98|3.03|3.05|3.14|3.18|3.17|3.1|3.02|2.96|3.1|3.17|3.12|3.21|3.2|3.05|2.95|2.96|2.95|3.05|3.01|3.03|2.97|2.84||2.8|2.84|2.86|2.84|2.8|2.82|2.74|2.76|2.72|2.77|2.63|2.65|2.68|2.72|2.74|2.71|2.71|2.76|2.79|2.85|2.84|2.81|2.83|2.87|2.89|2.83|2.87|2.88|2.91|2.9|2.92|2.93|2.98|2.97|2.97|2.95|2.98|2.98|3|3.04|2.99|2.99|2.98|2.99|3.01|3|2.98|3.02|2.96|2.9|3.02|3.05|3.15|3.17|3.29|3.15|3.2|3.18|3.22|3.28|||||||3.3|3.32|3.35|3.45|3.47|3.35|3.27|3.31|3.23|3.24|3.21|3.24|3.22|3.28|3.25|3.22|3.25|3.37|3.4|3.21|3.14|3.19|3.26|3.21|3.08|3.18|3.18|3.34|3.37|3.5|3.33|3.3|3.33|3.41|3.43|3.49|3.17|3.18|3.18|3.24|3.25|3.27|3.28|3.2|3.16
07701|100458|/equities/nanjing-textil|SHANGHAICOMP||8.03|7.3|7.11|7.15|7.05|7.26|7.21|7.81|7.59|7.67|7.9|7.61|6.92|6.91|6.64|7.1|7.06|7.49|7.39|7.35|7.82|7.72|8.2|8.5||||||||||||8.15|8.39|8.91|9.36|8.92|8.77|8.83|8.89|8.08|7.89|8.29|8.25|8.27|8.66|8.57||||8.38|8.31|7.95|7.87|7.88|7.84|8.1|7.95|8.27|8.58|8.75|9.72|10.8|10.5|10.29|10.35|11.04|||10.04|9.66|9.17|8.85|8.69|8.79|9.77|9.5|9.99|9.08|8.92|8.69|8.84|8.85|8.6|8.44|8.71|8.31|8.27|8.5|8.45|8.24|8.51|8.37|8.11|7.8|8.61|8.24|8.16|7.82|7.49|7.38|6.91|||||||6.56|6.11|6.79|7.54|8.38|8.64|8.89|9.43|9.74|10.13|10.06|9.78|9.58|9.54|10.29|10.37|11.52|11.4|11.3|10.85|11.29|11.73|11.2|10.8|10.75|11.19|11.17|11.61||11.81|11.43|12.3|12.03|11.6|11.47|12.74|13.7|13.57|13.81|15.24|16.26|15.54|16.01|14.55|14.27|14.25|14.18|12.89|11.72|10.65|9.68|8.8|8|7.27|7.22|7.27|7.21|7.18|7.19|7.07|6.99|6.98|6.97|6.83|6.68|6.63|6.73|6.69|6.61|6.66|6.73|6.76|6.54|6.37|6.26|6.21|6.21|6.09|5.85|5.95|5.96|5.97|6.06|6.06|6|6.06|6.14|6.17|6.11|||||||6.43|6.38|6.23|6.34|6.37|6.28|6.35|6.5|6.58|6.41|6.31|6.39|6.45|6.44|6.36|6.42|6.42|6.47|6.63|6.4|6.32|6.59|6.83|6.53|6.46|6.68|6.69|6.71|6.72|6.73|6.95|6.73|6.72|6.67|6.47|6.46|6.4|6.51|6.52|6.64|6.74|6.79|6.84|6.96|6.76
07702|1121156|/equities/nanjing-well-pharmaceutical-co|SHANGHAICOMP||20.22|20.56|20.3|20.21|20.24|21|20.37|20.82|20.28|20.37|20.26|20.26|20.75|20.51|19.94|21.02|20.48|20.53|20.9|20.82|20.99|20.75|21.63|21.28||20.69|20.36|21.26|21.47|23.02|23.3|23.11|23.5|23.63|23.7|24.01|23.73|24.91|24.07|24.55|24.27|24.54|24.49|25.24|25.27|25.27|25.71|25.52|25.9|25.14||||24.68|24.1|23.76|24.13|23.54|23.79|22.94|22.26|22.12|22.4|21.11|21.27|22.04|22.22|21.96|22.25|21.78|||22.42|22.51|22.3|22.49|21.9|21.91|22.45|21.52|21.9|22.36|22.3|22.31|22.81|22.73|21.58|21.6|21.6|21.38|20.99|20.98|21.24|21|21.85|21.03|21.11|21.1|21.75|21.62|21.18|21.01|20.99|20.82|20.04|||||||20.1|19.31|18.98|19.61|20.5|20.78|21.6|22.29|23.6|24.29|24.12|22.81|22.85|22.32|24.62|24.85|25|25.71|25.6|25.61|25.86|25.71|25.73|25.78|26.16|26.53|26.45|26.25||26.37|26.26|26.05|25.85|26.3|26.27|26.95|26.53|26.91|26.52|26.45|26.77|26.83|26.17|26.29|26.31|26.7|26.93|27.12|27.3|27.4|27.52|27.42|27.59|27.29|27.34|27.4|27.06|26.94|27.36|26.85|26.51|26.8|26.88|26.78|26.79|26.96|26.8|26.81|26.88|26.46|26.57|26.75|27.13|26.77|26.28|25.32|24.61|24.9|25.18|24.9|25|25.19|25.65|25.63|25.77|25.69|25.4|25.15|25.38|||||||25.66|26.03|25.39|25.56|25.39|25.18|25.38|25.48|25.67|25.15|24.88|25.04|25.33|25.41|24.97|25.06|25.28|25.51|25.8|25.71|25.88|25.78|25.58|25.03|25.48|25.4|25.75|26.11|26.1|26.44|27.15|27.16|27.28|27.39|27.35|28.1|28.5|28.18|28.15|29|29.48|28.5|28.3|28.55|26.68
07703|942808|/equities/nanjing-dept|SHANGHAICOMP||5|4.97|4.77|4.81|4.95|5.08|4.98|5.19|5.15|5.06|4.99|4.97|5.13|4.95|4.92|5.16|5.12|5.23|5.35|5.3|5.36|5.39|5.54|5.52||5.57|5.54|6.15|6.26|6.25|6.37|6.46|6.47|6.51|6.64|6.67|6.69|6.94|6.94|7.03|7|7.09|7.27|7.75|8.09|7.62|7.08|6.44|5.85|5.84||||5.77|5.69|5.54|5.46|5.43|5.42|5.37|5.32|5.41|5.54|5.32|5.54|5.74|5.89|5.95|6.05|5.9|||6.07|6.02|6.02|5.94|5.86|5.76|5.92|5.91|6.1|6.24|6.29|6.25|6.32|6.23|6.17|6.22|6.29|6.15|6.07|6.07|6.11|6.12|6.27|6.35|6.34|6.13|6.41|6.27|6.23|6.14|6.09|6.03|6.04|||||||6.08|5.9|5.59|5.29|5.75|6.01|6.06|6.35|6.48|6.64|6.6|6.41|6.3|6.26|6.77|6.86|6.97|7.29|7.24|7.34|7.42|7.37|7.4|7.35|7.46|7.59|7.66|7.66||7.7|7.67|7.56|7.46|7.57|7.59|7.74|7.69|7.79|7.97|8.07|8.07|8.2|8.29|7.92|7.96|8.21|7.82|7.83|7.85|7.93|7.81|7.74|7.82|7.76|7.87|7.8|7.8|7.87|7.6|7.57|7.56|7.64|7.64|7.64|7.64|7.69|7.75|7.79|7.79|7.69|7.68|7.7|7.7|7.92|7.73|7.52|7.51|7.44|7.35|7.51|7.56|7.72|7.88|7.91|7.95|7.97|7.91|7.9|8.04|||||||8.11|8.15|8.01|8.17|8.06|7.92|7.98|8.04|8.03|7.99|7.9|7.92|7.96|7.95|7.85|7.85|7.95|7.95|8.05|7.99|7.87|7.92|8.01|7.84|7.83|7.91|7.91|8|8.05|8.15|8.3|8.3|8.37|8.27|8.26|8.38|8.41|8.47|8.5|8.5|8.58|8.67|8.83|9.09|8.26
07704|100823|/equities/nanning-dep|SHANGHAICOMP||3.65|3.7|3.62|3.58|3.65|3.58|3.58|3.74|3.4|3.38|3.51|3.35|3.37|3.27|3.17|3.28|3.28|3.37|3.39|3.37|3.46|3.46|3.51|3.44||3.55|3.31|3.46|3.52|3.56|3.64|3.63|3.68|3.68|3.8|3.76|3.79|3.89|3.89|3.93|3.99|4.02|3.88|3.85|3.74|3.88|3.96|3.94|3.9|3.92||||3.81|3.88|3.71|3.64|3.57|3.49|3.51|3.61|3.7|3.73|3.62|4.02|4.47|4.46|4.56|4.4|4.57|||4.71|4.28|4.21|4.09|4.05|4|4.13|4.09|4.22|4.4|4.21|4.12|4.11|4.06|3.98|3.96|3.97|3.86|3.8|3.83|3.78|3.73|3.85|3.8|3.8|3.71|4.12|3.92|3.84|3.66|3.54|3.47|3.4|||||||3.15|3.02|3.27|3.5|3.89|4.01|4.1|4.35|4.52|4.69|4.6|4.48|4.32|4.39|4.7|4.76|4.85|5.04|5.12|5.1|5.36|5.41|5.11|4.96|4.93|5.05|5.13|5.13||5.22|5.08|5.21|4.99|4.95|5.11|5.46|5.42|5.81|6.45|7.17|6.52|5.93|5.39|4.9|4.45|4.65|4.83|4.71|4.67|4.67|4.49|4.42|4.46|4.39|4.48|4.43|4.4|4.36|4.32|4.36|4.3|4.29|4.31|4.36|4.26|4.24|4.28|4.33|4.3|4.26|4.45|4.37|4.15|4.11|4.11|4.04|4.09|4|3.83|3.93|3.9|3.92|3.99|4.02|3.98|4.09|4.03|4.11|4.07|||||||4.15|4.11|4.12|4.14|4.08|4|4.05|4.13|4.19|4.07|3.96|4.02|3.98|4.04|4.04|4.03|4.08|4.09|4.2|4.08|4.01|4.03|4.13|4.15|4.08|4.12|4.1|4.14|4.14|4.19|4.33|4.21|4.24|4.23|4.14|4.18|4.16|4.2|4.28|4.38|4.49|4.54|4.42|4.55|4.23
07705|953928|/equities/nantong-acetic-acid-chemical-co-ltd|SHANGHAICOMP||9.46|9.64|9.3|9.69|9.64|9.87|9.68|10.08|10.13|10.15|9.92|9.97|10.19|9.98|9.7|10.26|10.28|10.61|10.66|10.55|10.71|10.63|10.81|10.58||10.76|10.32|10.75|11.04|11.22|11.6|11.78|11.82|11.76|12.35|12.2|12.63|13.24|13.18|13.4|13.9|13.27|13.26|13.13|13.61|13.33|13.58|14.12|13.6|13.22||||12.02|12.54|12.38|12.76|11.6|11.82|12.2|12.9|13.77|13.01|12.43|11.3|12.29|11.17|11.11|11.48|11.48|||11.49|11.46|11.14|10.85|10.57|10.63|10.82|10.7|11.08|11.3|11.37|11.34|11.2|11.05|10.85|10.87|10.9|10.66|10.48|10.39|10.38|10.23|10.64|10.7|10.42|10.16|11.04|10.83|10.67|10.39|10.18|9.92|9.91|||||||9.77|9.03|9.13|9.16|10.18|11.05|11.16|12.14|12.57|12.99|12.98|12.35|12.46|12.48|13.37|13.43|13.74|14.02|14.08|14.08|14.12|14.12|14.12|14.06|14.28|14.44|14.52|14.43||14.21|14.14|13.82|13.88|13.98|14.12|14.23|14.11|14.13|14.07|14.24|14.32|14.32|14.49|14.57|14.6|14.87|14.98|14.88|15.03|15.1|14.99|15.08|15.17|14.98|14.89|15.05|14.81|15|15.09|14.9|14.73|14.85|14.77|14.87|14.8|14.73|14.8|14.95|14.89|14.74|14.49|14.74|14.39|14.4|15.13|14.85|14.9|14.93|14.56|15.17|15.26|15.23|15.55|15.74|15.81|16.11|15.88|15.96|16.18|||||||16.38|16.35|16.25|16.43|16.47|16.33|16.62|16.65|16.71|16.48|16.52|16.6|16.76|16.74|16.52|16.55|16.84|16.66|16.67|16.5|16.07|16.31|16.2|15.86|15.95|16.14|16.09|16.32|16.36|16.55|16.78|16.85|16.98|16.91|16.77|16.74|16.73|17.23|17.49|17.6|17.68|17.7|17.73|17.75|17.9
07706|1162094|/equities/nantong-haixing-electronics|SHANGHAICOMP||10.47|10.47|10.15|10.13|9.88|10.16|10.16|10.44|10.56|10.49|10.4|10.25|10.34|10.57|10.54|10.99|11.16|11.36|11.12|10.95|11.03|11.07|11.01|10.96||10.84|10.42|10.98|11.38|11.67|12.29|12.26|12.4|12.22|12.3|12.1|12.23|12.35|12.54|12.57|12.42|12.43|12.24|12.34|12.29|12.58|12.79|12.56|12.64|12.52||||12.03|12.1|11.75|11.54|11.41|11.17|11.08|11.15|11.48|12.38|11.38|12.46|12.46|12.57|12.54|12.71|12.34|||12.9|12.63|12.45|12.2|11.93|11.66|11.97|11.91|12.23|12.47|12.4|12.35|12.49|11.99|11.83|11.78|11.68|11.57|11.45|11.29|11.28|11.17|11.22|11.28|11.29|10.86|11.75|11.45|11.2|10.85|10.61|10.46|10.49|||||||10.31|9.82|9.83|9.39|10.14|10.7|10.83|11.46|11.92|12.29|12.54|11.96|12.02|12.35|13.3|13.51|13.86|14.21|14.27|14.44|14.47|14.21|14.23|14.08|14.54|14.77|14.74|14.68||14.64|14.27|14.17|13.89|14.26|14.48|14.58|14.44|14.62|14.49|14.68|14.67|14.6|14.69|14.76|14.71|14.91|14.91|14.81|15.04|14.95|14.97|14.98|14.93|14.68|14.79|14.89|14.68|15.06|15.69|14.95|14.59|14.69|14.57|14.48|14.31|14.26|14.32|14.4|14.46|14.15|13.94|14.17|14.18|14.05|13.76|13.49|13.45|13.25|12.86|13.23|13.31|13.31|13.59|13.53|13.76|13.93|13.84|13.83|13.82|||||||13.94|13.78|13.67|13.89|14.04|13.82|13.85|13.95|14.15|13.86|13.99|14.03|14.17|14.23|14.16|14.2|14.47|14.21|14.17|14.05|13.75|13.84|13.59|12.89|13.06|13.34|13.29|13.42|13.42|13.48|13.73|13.41|13.59|13.76|13.8|14.12|14.13|14.48|14.37|14.59|14.85|14.73|14.8|14.67|14.53
07707|100584|/equities/jiangshan-chem|SHANGHAICOMP||13.39|13.49|13.18|13.47|13.45|13.85|13.87|14.31|14.41|14.49|14.11|14.28|14.78|14.56|14.55|15|14.56|15.16|15.16|14.79|14.9|14.91|15.35|15.38||15.34|15.41|15.67|16.04|15.82|15.66|15.94|16.14|16.19|16.4|16.34|16.05|16.46|16.43|17|17.78|17.71|17.55|17.54|17.37|16.97|17.34|17.21|18.14|17.45||||16.75|16.7|16|16.15|14.99|15.37|15.2|14.99|13.95|13.88|13.08|14|14.47|14.79|15.37|14.67|14.44|||14.7|14.7|13.36|12.73|12.72|12.67|12.99|13.08|13.49|13.86|13.96|13.98|14.03|14|13.88|14|13.95|13.82|13.31|13.44|13.46|13.51|13.77|13.87|13.65|13.28|14.05|13.75|13.48|13.48|13.44|13.5|13.3|||||||13.85|13.03|12.47|11.47|12.37|13.1|13.25|13.86|14.25|14.65|14.85|14.32|14.36|14.11|15.13|15.2|15.3|15.62|15.94|16.32|16.34|16.09|16.19|16.35|16.7|17.27|17.43|17.41||17.4|17.15|16.52|16.5|16.56|16.62|16.38|16.26|16.33|16.31|16.65|16.77|16.86|17.3|17.15|16.88|17.1|17.32|17.14|17.57|17.95|17.81|18.29|18.34|18.28|18.36|18.66|18.42|18.83|18.98|19.02|18.9|19.08|18.78|18.9|18.46|18.62|18.5|18.78|18.91|18.79|18.83|19.16|18.58|18.83|18.97|18.22|18.34|18.3|17.57|18.69|18.68|18.84|19.04|19.14|19.7|20.2|20.1|20.48|20.73|||||||20.75|20.78|20.41|21.03|21.32|21|21.09|21.09|21.28|21.2|21.08|21.21|21.31|21.24|21.13|21.58|22.17|22.2|22.36|22.01|22.04|22.25|22.27|22.29|21.7|22.05|21.47|21.71|21.97|22.2|23.08|23.36|23.75|23.99|24.03|24.49|24.73|24.89|24.09|24.41|24.64|24.42|24.82|24.85|24.82
07708|994561|/equities/nantong-square-cold-chain-equipment|SHANGHAICOMP||10.06|9.67|9.66|9.11|8.95|9.14|9.08|9.1|9.16|9.09|9.07|8.93|9.12|8.9|8.91|9.22|9.19|9.33|9.36|9.5|9.45|9.52|9.59|9.41||9.44|9.24|9.5|9.64|9.69|10.03|9.95|9.88|9.86|9.95|9.9|9.89|10.16|10.16|10.46|10.42|10.38|10.46|10.54|10.38|10.54|10.69|10.42|10.66|10.5||||10.27|10.33|10.34|11.04|11.06|10.93|11.18|11.16|10.99|10.94|10.43|10.84|10.93|10.92|11.02|11.28|11.22|||11.43|11.46|11.45|11.03|11.07|10.46|10.62|10.75|11.13|10.89|10.84|10.75|10.78|10.58|10.45|10.46|10.47|10.49|10.41|10.29|10.16|10.01|10.23|10.15|9.99|9.63|10.29|10.14|10.02|9.64|9.52|9.45|9.39|||||||8.9|8.09|8.31|7.97|8.8|9.32|9.56|10.18|10.94|10.94|10.83|10.24|10.14|10.2|11.1|11.22|11.46|11.75|11.83|11.85|11.88|11.72|11.79|11.64|11.81|12.05|11.99|12.03||11.89|11.65|11.38|11.22|11.34|11.44|11.61|11.43|11.65|11.55|11.67|11.77|11.75|11.72|11.69|11.59|11.82|11.89|11.8|11.98|12.09|12.06|12.17|12.24|12.04|12.05|12.22|12.08|12.23|12.33|12.17|12.02|12.18|12.09|12.07|11.95|12.01|12.03|12.09|12.05|11.87|11.59|11.72|11.7|11.74|11.63|11.46|11.3|11.21|10.98|11.19|11.25|11.27|12.09|12.01|12.15|12.36|12.33|12.31|12.6|||||||12.76|12.68|12.6|12.6|12.65|12.35|12.42|12.54|12.78|12.6|12.63|12.8|12.92|13.08|12.85|12.8|12.98|12.95|12.98|12.98|12.79|12.83|12.65|12.14|12.09|12.38|12.31|12.5|12.41|12.48|12.84|12.81|14.1|14.23|14.13|14.22|14.13|14.35|14.33|14.45|14.53|14.63|14.74|14.92|14.97
07709|100598|/equities/nari-tech|SHANGHAICOMP||24.35|24.54|24.69|25.2|24.79|24.63|24.7|24.34|24.42|24.85|24.96|24.21|24.36|24.33|24.79|24.57|24.53|24.52|24.8|24.7|23.9|24.14|23.6|23.66||23.77|23.95|23.81|24.08|22.89|22.51|23.14|22.91|23|23|22.24|22.24|22.46|22.51|22.8|23.08|23.01|23.55|24.15|24.22|23.41|23.27|22.95|23.23|23.14||||23.54|23.65|24.1|25.18|25.78|25.47|25.58|25.51|26.05|25.55|25.03|25.1|24.7|24.51|23.48|23.67|23.87|||23.62|24.26|24.43|24.34|24.11|24.08|24.36|24.56|24.51|24.6|24.59|24.33|24.58|24.1|24.32|24.54|24.66|25.02|24.85|24.89|25.01|24.53|23.86|23.3|23.18|22.78|22.91|22.75|22.72|22.76|22.56|22.89|22.69|||||||22.47|22.45|22.14|21.15|20.6|20.88|21.01|20.95|21.39|21.16|21.24|20.66|20.55|20.87|21.02|21.19|20.79|21.19|21.13|20.97|21.1|21.63|21.83|21.92|22.19|22.38|22.4|22.1||22.32|21.88|21.65|21.45|21.55|21.59|21.32|21.02|21.14|20.84|20.65|21.1|20.88|21.21|21.32|21.26|21.31|21.41|21.6|21.99|21.98|22.01|21.9|22.01|22.1|22.06|22.24|22.06|22.22|22.46|22.2|22.21|22.43|22.01|22.32|22.52|22.67|22.51|22.62|22.66|22.58|22.67|22.66|22.55|22.5|22.54|22.09|21.69|21.58|21.66|22.1|22.43|22.33|22.14|21.78|22.13|22.6|22.33|22.38|22.29|||||||22.19|22.04|22.46|22.71|22.78|22.03|22.22|22.63|22.55|23.05|22.95|22.76|23.2|23.16|23|23.01|23.37|23.51|23.57|23.24|23.82|23.66|23.4|22.87|22.58|22.7|22.64|23.11|22.8|23.01|23.18|23.43|23.57|23.4|23.59|24.39|24.16|24.4|24.3|23.82|23.84|23.52|23.99|24.32|23.99
07710|100351|/equities/nbtm-new-mat|SHANGHAICOMP||14.63|14.65|14.33|14.13|13.59|13.25|13.16|13.26|13.59|14.29|14.39|13.61|14.22|13.44|13.75|14.39|14.31|15.13|14.51|14.77|14.44|14.34|14.43|14.38||14.28|13.89|14.15|14.67|14.88|14.68|14.54|14.15|14.1|14.01|13.89|14.52|14.77|14.63|14.78|14.77|14.6|14.76|14.88|14.6|15.41|15.48|15.17|15.52|15.47||||15.48|15.21|14.17|14.18|13.93|13.8|13.4|13.5|14.29|14.4|13.66|14.1|14|13.89|14.05|14.44|14.04|||14.33|14.69|15.04|14.75|14.4|14|13.68|14.25|15.18|15.07|14.96|15.26|15.5|15.42|15.3|16.13|14.66|15.01|14.73|14.47|14.67|13.86|14.28|13.86|14.18|13.18|13.92|14.08|13.6|13.68|13.66|14.28|13.64|||||||13.27|12.71|12.21|11.1|11.08|10.76|10.6|10.9|11.07|11.69|12.29|11.69|11.88|11.33|12.1|12.51|12.59|13.1|13.26|13.29|13.25|12.67|13.4|13.33|13.69|14.37|14.29|15.5||15.49|14.08|13.9|13.9|14.02|14.17|14.2|14.5|14.63|13.89|13.4|13.6|13.94|13.79|13.51|12.95|13.17|13.19|13.43|14.14|14.19|14.39|13.83|13.96|13.6|13.54|14.06|13.45|13.98|14.53|14.21|14.5|14.56|14.98|14.35|14.22|13.92|14.48|14.78|14.42|13.11|12.82|12.89|12.89|13.35|12.29|12.16|12.34|11.46|11.78|11.5|11.56|11.91|12.1|12.49|13.04|12.87|13.58|12.81|12.8|||||||11.64|10.99|11.1|11.29|11.09|10.92|10.74|10.45|10.41|10.22|10.04|10.63|10.66|11.35|11.59|10.54|11.71|11.23|10.7|10.52|10.21|9.86|10|9.43|9.69|9.85|9.36|9.64|9.13|8.9|9.16|8.41|8.29|8.44|8.42|8.75|8.16|8.13|8.08|8.05|8.04|8.07|8.1|8.32|8.17
07711|100838|/equities/neusoft-corp|SHANGHAICOMP||8.23|8.21|8.09|7.91|7.76|8.03|8.02|8.16|8.35|8.26|8.27|8.3|8.42|8.03|8.24|8.47|8.42|8.61|8.65|8.47|8.34|8.16|8.09|8.2||7.84|7.62|8.09|8.02|7.96|8.18|7.87|7.8|7.86|7.97|7.9|8.01|8.2|8.16|8.25|8.24|8.09|8.01|8.14|8.06|8.16|8.32|8.22|8.44|8.48||||8.45|8.58|8.25|8.02|7.95|7.59|7.61|7.61|7.71|7.73|7.46|7.82|7.94|8.07|8.03|8.29|8.13|||8.32|8.49|8.65|8.55|8.51|8.24|8.68|8.83|9.02|9.1|9.14|9|9.07|8.85|8.77|8.99|8.85|8.69|8.35|8.25|8.46|8.42|8.56|8.65|8.44|8.16|8.51|8.23|8.19|8.03|7.84|7.88|7.85|||||||7.77|7.36|7.03|6.4|7.11|7.53|7.65|8.01|8.16|8.37|8.47|7.85|7.67|7.57|8.1|8.18|8.27|8.5|8.52|8.6|8.71|8.49|8.57|8.55|8.89|9.03|9.15|9.2||9.25|9.13|9|8.96|9.14|9.16|9.35|9.32|9.55|9.59|9.78|9.85|9.91|10|9.94|9.91|9.74|9.57|9.58|9.93|9.92|9.58|9.7|9.84|9.83|9.83|10.01|9.9|9.97|10.06|10.08|9.96|10.02|9.99|9.87|9.65|9.77|9.8|9.76|9.76|9.62|9.42|9.56|9.54|9.67|9.37|9.32|9.21|8.98|9.09|9.2|9.58|9.76|9.89|9.87|9.93|9.99|10|9.87|9.73|||||||9.77|9.78|9.82|9.77|9.99|9.81|9.86|9.91|9.92|10.07|10.09|10.13|10.38|10.28|10.22|10.11|10.18|10.08|10.18|10.05|10.15|10.05|9.91|9.43|9.42|9.68|9.82|10|9.8|9.81|10.05|10.04|10.17|10.39|10.29|10.54|10.5|10.57|10.68|10.54|10.39|10.38|10.37|10.34|10.25
07712|1054842|/equities/new-east-new-materials|SHANGHAICOMP||10.63|10.77|10.15|10.04|10.15|10.72|10.46|11.15|11.3|11.25|11.13|11.29|11.57|10.95|11|11.58|11.77|12.16|12.31|12.1|12.24|12.49|12.42|12.15||11.67|11.26|12.04|12.49|12.84|13.19|13.03|13.27|13.18|13.37|13.16|13.65|14.19|14.2|14.75|14.28|14.37|14.17|14.31|14.35|15.94|16.54|16.7|17.35|17.95||||17.5|18.65|16.95|15.41|15.15|13.77|13.6|13.74|13.96|14.15|13.73|15.25|16.3|16.82|16.56|17.85|18.21|||16.55|17.15|17.51|17.78|18.22|18.06|18.98|18.85|19.5|20|19.97|19.66|19.5|19.16|18.73|19.37|19.19|18.39|18.88|18.73|19.21|18.71|19.08|18.81|18.62|17.8|19.72|19.2|18.43|17.73|16.87|16.48|15.6|||||||14.62|13.38|14.04|15.12|16.8|17.66|17.79|19.04|19.79|20.7|21.06|20.12|20.5|20.29|21.15|21.35|21.81|22.47|22.9|23.2|23.79|23.32|23.43|23.5|24.07|24.46|24.49|24.44||24.1|23.47|23.26|23.17|24.59|25.31|25.68|25.7|26.34|26.39|27.24|27.35|27.66|28.06|27.6|28.37|29.37|29.25|29.7|30.92|31.33|30.56|30.82|29.1|29.13|29.9|30.14|31.07|30.57|29.97|29.45|30.2|29.39|30.07|29.69|29.68|32.98|32.35|33.11|33.07|31.81|32.11|33.04|33.8|36.38|33.94|31.53|30.82|28.02|28.69|28.71|30.66|30.1|30.73|31.68|29.74|30|29.02|30.45|28.6|||||||26.49|26.11|27.71|26.7|26.18|24.88|24.41|24.73|25.11|25.19|25.32|25.28|25.75|25.57|24.68|24.69|25.47|24.63|25.06|24.64|24.39|24.35|24.23|23.7|24.01|24.27|24.04|25.37|25.67|27.85|29.3|29.31|29.08|29.51|28.7|28.59|28.04|29.16|27.39|28.23|27.88|28.64|27.3|26.61|26.49
07713|100771|/equities/besttone-holdi|SHANGHAICOMP||10.11|10.28|10.08|10.16|9.95|10.29|10.05|10.29|10.5|10.51|10.35|10.54|10.91|10.11|10.11|10.44|10.4|10.82|10.94|10.71|10.94|10.78|10.92|10.7||10.59|10.45|10.85|11.09|11.12|11.3|11.2|11.29|11.22|11.52|11.48|11.69|12.11|12.03|12.1|11.92|11.94|12.01|12.34|11.96|12.13|12.36|12.34|12.79|12.87||||12.85|13.08|12.6|12.13|12.34|12.08|12|12.07|12.2|12.2|11.52|12.49|12.88|13.1|12.69|13.08|13.01|||13.08|13.43|13.65|13.48|13.5|13.12|13.53|13.73|14.72|14.49|14.79|14.11|14.31|13.86|14.16|15.27|14.55|14.38|14.52|15|14.47|14.81|15.56|15.2|16.76|18.62|16.93|15.39|13.99|12.72|11.56|10.51|9.55|||||||8.68|8.32|8.37|9.17|10.19|10.35|10.86|10.75|10.77|11.18|10.75|9.77|9.31|9.19|9.85|9.91|9.95|10.19|10.31|10.27|10.59|10.46|10.82|10.82|10.97|11.36|11.44|11.36||11.47|11.13|10.95|11.12|11.4|11.52|12.54|12.66|12.83|12.58|13.14|13.35|13.32|13.73|13.74|12.49|12.77|11.61|11.52|11.74|11.54|10.81|10.78|10.94|10.99|11.12|11.41|11.77|11.38|11.1|11.07|10.97|10.82|10.91|10.91|10.69|10.82|11.08|10.81|10.95|10.32|10.46|10.23|10.11|10.2|10|9.97|9.96|9.66|9.4|9.68|9.93|9.97|10.16|10.2|10.31|10.41|10.48|10.4|10.27|||||||10.31|10.25|10.21|10.08|10.29|9.93|10.01|10.01|10.23|10.31|10.24|10.36|10.65|11|10.64|10.74|10.86|10.99|11.13|10.99|11|11.09|10.9|10.52|10.43|10.9|10.78|10.89|10.57|10.62|11.03|10.88|11.08|11.42|11.18|11.42|11.45|11.8|11.67|11.6|11.37|11.38|11.4|11.47|11.33
07714|101166|/equities/neway-valve|SHANGHAICOMP||18.37|17.82|16.2|16.66|16.46|16.67|16.57|16.61|17.15|17.45|17.12|17.1|17.73|17.78|16.9|17|17.25|18|18.57|18.51|18.65|18.75|18.96|19.23||19.42|19.56|19.7|20.17|19.82|19.83|19.94|20.24|20.33|20.9|20.33|20.42|20.4|20.78|20.97|20.52|20.29|20.57|20.55|20.5|19.4|19.58|19.09|19.16|19.5||||18.65|18.58|18.78|18.07|18.12|17.63|17.95|18.14|17.82|17.2|16.65|17.23|17.95|17.87|17.2|17.51|17.59|||17.73|17.73|17.12|16.87|16.42|16.07|16.45|16.46|16.77|17.02|16.92|16.88|16.96|16.84|17|16.52|16.5|16.77|17|16.72|16.75|16.6|16.7|16.2|16.4|15.35|15.72|15.45|15.43|14.94|14.7|14.11|13.72|||||||13.59|13.28|12.82|11.65|12.32|12.5|12.14|12.95|13.34|14.09|14.35|13.59|13.42|13.42|14.24|14.35|14.6|14.84|14.91|14.35|14.38|14.21|14.26|14.09|14.34|14.67|14.39|14.44||13.86|13.54|13.03|12.91|13.52|13.58|13.8|13.45|13.49|13.46|13.55|13.68|13.65|13.81|13.6|13.32|13.35|13.37|13.36|13.66|13.66|13.67|13.88|14|13.69|13.45|13.78|13.53|13.78|13.95|13.6|13.52|13.65|13.6|13.54|13.68|13.7|13.97|13.92|14.22|14.16|14.06|14.27|14.62|14.92|14.45|14.3|14.11|14.01|13.55|13.94|14.33|14.45|14.53|14.77|14.99|15.36|15.23|15.43|15.25|||||||15.29|15.14|14.95|14.9|15.06|14.34|14.61|14.69|14.76|14.94|14.76|15.17|15.49|14.91|14.71|14.69|14.85|14.81|15.12|15.2|14.94|14.98|15.03|14.33|14.28|14.68|14.83|14.4|14.17|14.29|14.28|13.94|14.4|14.39|14.19|14.56|14.56|14.71|14.69|14.55|14.86|14.93|14.8|14.81|14.94
07715|100377|/equities/ningbo-bird|SHANGHAICOMP||3.23|3.26|3.12|3.16|3.07|3.11|3.06|3.18|3.19|3.16|3.19|3.13|3.17|3.08|3.04|3.13|3.14|3.25|3.26|3.19|3.19|3.15|3.19|3.12||3.08|2.97|3.07|3.12|3.23|3.37|3.33|3.38|3.35|3.26|3.28|3.34|3.44|3.4|3.44|3.46|3.42|3.35|3.35|3.3|3.43|3.54|3.69|3.47|3.42||||3.42|3.52|3.38|3.29|3.29|3.2|3.14|3.14|3.19|3.2|2.94|3.2|3.55|3.6|3.6|3.76|3.68|||3.86|3.95|4|4.02|3.96|3.82|4.14|3.87|4.03|4|4.03|3.94|3.95|3.84|3.79|3.83|3.84|3.81|3.82|3.74|3.87|3.9|4.09|3.84|3.57|3.41|3.77|3.61|3.55|3.38|3.24|3.12|3.06|||||||2.89|2.64|2.86|2.97|3.3|3.49|3.58|3.86|3.98|4.16|4.17|4.02|3.99|4.02|4.27|4.3|4.3|4.43|4.44|4.44|4.58|4.45|4.54|4.51|4.59|4.68|4.72|4.78||4.81|4.72|4.67|4.54|4.63|4.68|4.74|4.72|4.81|4.8|4.83|4.87|4.88|4.92|4.86|4.83|4.94|5.01|5.09|5.28|5.23|5.15|5.29|5.32|5.3|5.4|5.62|5.67|5.83|5.7|5.66|5.7|5.91|5.37|5.27|5.19|5.28|5.64|5.61|5.64|5.63|5.12|5.05|5.14|4.93|4.93|5.18|5.15|5.12|4.65|4.5|4.54|4.54|4.59|4.48|4.48|4.47|4.46|4.47|4.37|||||||4.35|4.16|4.23|4.28|4.32|4.26|4.21|4.23|4.28|4.27|4.29|4.29|4.36|4.33|4.42|4.33|4.43|4.36|4.14|4.1|4.13|4.13|4.06|3.9|3.83|4|4.01|4.08|4.01|4.02|4.1|4.03|4.08|4.14|4.09|4.17|4.21|4.3|4.3|4.32|4.32|4.31|4.26|4.24|4.18
07716|101038|/equities/powerway-alloy|SHANGHAICOMP||15.46|15.79|15.45|15.66|14.83|15.21|15.13|15.35|15.49|15.67|15.24|14.89|15.33|15.11|15.1|15.64|15.69|16.15|16.9|16.85|16.97|16.99|17.21|17||16.81|16.8|17.22|17.95|17.4|17.28|17.04|17.64|17.41|18.16|18.6|18.15|17.54|17.31|17.48|17.43|18.25|18.45|18.02|18.18|17.98|18.18|17.96|18.55|18.76||||18.36|19.65|18.4|18.31|17.46|17|16.98|17.21|17.59|17.4|16.6|16.82|17.16|16.88|16.87|17.24|17.5|||17.79|18.15|18.45|18.76|18.56|17.54|18.92|19.6|21.05|19.14|17.4|16.73|16.09|15.7|15.33|15.5|15.4|15.48|15.15|15|15.09|14.98|15.11|14.89|14.82|14.35|14.74|14.38|14.26|14.08|14.06|13.89|14.03|||||||14.1|13.5|12.98|12.02|12.68|13.22|13.02|13.32|13.98|14.17|14.91|14.56|14.52|14.18|15.35|15.15|15.04|15.57|15.36|15.6|15.77|15.45|15.4|14.68|14.81|15.12|15.33|15.51||15.53|15.38|14.61|14.48|14.68|14.38|14.51|14.53|14.73|14.7|15.11|15.11|15.15|15.34|15.49|15.02|15.24|15.26|15.19|15.55|15.94|16.04|16.42|16.19|16.07|15.85|16.08|15.71|16.08|16.38|16.23|15.81|16.46|15.67|15.57|15.55|15.71|15.64|15.69|15.77|15.43|15.3|15.52|15.6|15.85|15.22|14.62|14.47|14.31|14|14.49|14.58|14.73|14.99|15.13|15.28|15.28|15.2|15.25|15.12|||||||15.15|14.76|14.41|14.34|14.61|14.24|14.3|14.54|14.69|14.52|14.55|14.69|14.9|15.01|15.1|15.13|15.57|15.82|15.82|15.4|14.62|14.4|14.17|13.62|13.54|13.75|13.55|13.88|13.83|13.99|14.09|13.87|14.04|14.26|14.25|14.67|14.64|14.91|14.82|14.91|14.89|15.18|15.08|14.98|15.02
07717|101116|/equities/ningbo-constru|SHANGHAICOMP||3.57|3.58|3.47|3.51|3.48|3.59|3.57|3.78|3.76|3.74|3.68|3.67|3.72|3.65|3.64|3.76|3.74|3.86|3.88|3.83|3.82|3.77|3.8|3.78||3.8|3.72|3.84|3.9|3.88|3.95|3.94|3.99|4.01|4.08|4.14|4.21|4.3|4.24|4.29|4.36|4.25|4.12|4.17|4.09|4.14|4.12|4.07|4.16|4.2||||4.13|4.25|4.21|3.98|3.99|3.94|3.93|3.97|3.96|3.98|3.8|3.9|3.97|4.02|3.97|4.07|4.06|||4.15|4.2|4.29|4.18|4.19|4.14|4.29|4.36|4.47|4.59|4.59|4.66|4.72|4.68|4.79|4.52|4.69|4.49|4.08|3.84|3.93|3.95|3.8|3.85|3.83|3.73|3.93|3.86|3.96|3.77|3.66|3.62|3.62|||||||3.51|3.32|3.36|3.24|3.57|3.67|3.77|3.95|4.02|4.11|4.03|3.83|3.68|3.67|3.9|3.97|4.02|4.1|4.11|4.11|4.12|4.07|4.09|4.05|4.12|4.15|4.16|4.16||4.14|4.14|4.06|4.03|4.05|4.1|4.15|4.12|4.16|4.2|4.26|4.28|4.24|4.26|4.21|4.18|4.28|4.27|4.25|4.35|4.31|4.28|4.29|4.37|4.36|4.39|4.47|4.45|4.49|4.46|4.47|4.53|4.44|4.47|4.46|4.29|4.34|4.38|4.37|4.3|4.22|4.18|4.27|4.34|4.37|4.37|4.45|4.43|4.03|3.92|4.02|4|4.06|4.1|4.14|4.14|4.26|4.25|4.24|4.35|||||||4.39|4.37|4.36|4.37|4.38|4.32|4.36|4.41|4.45|4.44|4.46|4.57|4.51|4.52|4.51|4.51|4.55|4.55|4.61|4.55|4.51|4.59|4.65|4.59|4.46|4.47|4.61|4.7|4.65|4.64|4.69|4.7|4.69|4.74|4.71|4.83|4.83|4.89|4.88|5.03|4.97|4.95|4.97|5.04|4.9
07718|100878|/equities/ningbo-fubang|SHANGHAICOMP||6.77|6.84|6.4|6.74|6.73|6.99|6.85|7.1|7.13|7.04|7.01|6.94|7.1|6.89|6.69|7.04|7.09|7.33|7.29|7.1|7.35|7.32|7.43|7.18||7.28|6.89|7.32|7.46|7.73|8.18|8.23|8.46|8.34|8.51|8.49|8.46|8.78|8.88|9.01|8.84|8.77|8.71|8.56|8.4|8.73|8.91|8.74|8.94|8.68||||8.35|8.62|8.36|8.36|8.31|7.99|7.69|7.96|8.13|8.08|7.91|8.79|9.77|10|10.84|11.66|10.6|||10.91|9.92|9.59|9.3|9.08|8.88|9.1|9.05|9.27|9.48|9.56|9.3|9.25|9.02|8.79|8.74|8.73|8.59|8.28|8.27|8.26|8.05|8.27|8.3|8.22|8.03|8.92|8.6|8.51|8.1|7.83|7.4|7.26|||||||6.77|6.22|6.91|7.46|8.29|8.99|9.17|9.87|10.4|10.82|10.53|10.11|9.78|9.94|10.75|10.77|11.09|11.53|11.61|11.55|11.68|11.64|11.77|11.6|11.78|12.1|12.17|12.38||11.85|11.5|11.24|11.17|11.29|11.41|11.69|11.55|11.54|11.43|11.54|11.43|11.36|11.29|11.27|11.25|11.69|11.69|11.55|11.7|11.4|11.43|11.55|11.48|11.22|11.26|11.35|11.33|11.23|11.3|11.15|10.98|10.98|11.08|11.15|10.93|10.96|10.94|10.97|10.87|10.8|10.8|10.86|10.69|10.74|10.62|10.57|10.58|10.37|9.9|10.2|10.21|10.17|10.34|10.37|10.3|10.52|10.44|10.49|10.55|||||||10.71|10.52|10.43|10.5|10.6|10.47|10.55|10.6|10.8|10.51|10.51|10.56|10.65|10.8|10.8|10.95|11.11|11.1|11.14|10.92|10.73|10.83|10.78|10.22|10.07|10.36|10.42|10.59|10.8|10.78|10.74|10.47|10.54|10.59|10.55|10.76|10.67|10.82|10.79|10.83|11.04|11.11|11.12|11.15|11.12
07719|100834|/equities/ningbo-fuda|SHANGHAICOMP||3.75|3.73|3.66|3.74|3.67|3.73|3.6|3.68|3.69|3.7|3.63|3.66|3.73|3.62|3.6|3.85|3.89|3.87|3.97|3.99|3.96|4.18|4.14|4.36||4.84|4.4|4|4.11|4.08|4.18|4.06|4.08|4.07|4.22|4.13|4.2|4.38|4.43|4.49|4.57|4.46|4.35|4.32|4.3|4.41|4.37|4.44|4.49|4.42||||4.36|4.42|4.33|4.23|4.18|4.08|4.05|4.13|4.11|4.16|3.88|4.15|4.33|4.28|4.26|4.4|4.41|||4.35|4.39|4.31|4.29|4.17|4.1|4.28|4.13|4.07|4.14|4.1|4.06|4.09|4.06|4.02|4.01|4.12|3.89|3.84|3.83|3.76|3.72|3.82|3.94|3.95|3.85|3.93|3.83|3.82|3.74|3.72|3.67|3.75|||||||3.67|3.43|3.51|3.59|3.99|3.76|4.09|4.54|4.42|4.6|4.43|4.38|4.26|4.32|4.15|4.02|4.09|4.17|4.2|4.13|4.09|4.06|4.06|4|4.07|4.1|4.08|4.01||3.97|3.98|4.01|3.98|4.02|3.99|4.04|4.01|3.98|4.01|4.12|4.12|4.1|4.12|4.02|3.97|4.04|4.06|4.01|4.03|4.03|3.93|3.92|3.94|3.96|3.98|3.98|3.95|4|3.97|3.93|4.02|3.94|3.84|3.88|3.93|3.92|3.99|3.74|3.74|3.68|3.7|3.74|3.75|3.72|3.72|3.72|3.81|3.68|3.57|3.64|3.63|3.67|3.72|3.73|3.68|3.75|3.73|3.73|3.76|||||||3.79|3.77|3.81|3.81|3.87|3.87|3.91|3.89|3.86|3.94|3.88|3.84|3.85|3.85|3.9|3.87|3.9|3.88|4.07|3.98|3.97|4.04|4.22|4.17|3.98|3.98|4.05|4.14|4.1|4.1|4.16|4.18|4.13|4.12|4.08|4.14|4.16|4.2|4.27|4.44|4.36|4.29|4.24|4.24|4.14
07720|994598|/equities/ningbo-gaofa-automotive-control-sys|SHANGHAICOMP||12.05|12.02|11.64|11.64|11.19|11.55|11.57|11.94|12.22|12.32|12.28|12.18|12.47|12.21|12.01|12.69|12.72|13.1|13.07|12.64|12.74|12.55|12.72|12.6||12.52|12.08|12.65|13.1|13.55|13.65|13.33|14.3|13.73|13.43|13.19|13.22|13.52|13.45|13.78|13.7|13.54|13.45|13.65|13.65|13.95|14.1|13.79|14.13|13.96||||13.62|13.79|13.78|13.28|13.19|12.8|12.92|12.47|12.23|12.2|11.14|12.08|12.75|12.64|12.78|13.42|13.3|||13.41|13.9|14.21|14.16|13.53|12.75|13.42|12.75|13.08|13.43|13.34|13.43|13.35|12.76|12.75|12.92|13.2|12|11.75|11.7|11.79|11.68|11.84|11.85|11.82|11.31|12.56|12.15|11.78|11.33|11|10.74|10.57|||||||9.8|8.91|9.57|9.66|10.73|11.5|11.63|12.31|12.57|13.18|13.19|12.8|12.68|12.71|13.48|13.79|13.98|14.35|14.44|14.38|14.58|14.28|14.42|14.25|14.57|14.78|14.69|14.96||14.93|14.71|14.68|14.56|14.86|14.9|15.11|15.09|15.16|15.32|15.31|15.35|15.54|15.45|15.43|15.15|15.42|15.68|15.89|16.41|16.11|16.1|16.37|16.47|16.24|15.98|16.45|15.81|16.14|16.33|16.37|16.2|16.14|15.76|15.87|15.89|16.24|16.59|16.5|16.29|16.21|15.79|15.82|17.56|19.51|20.13|18.3|16.64|15.13|13.75|14.14|15.25|14.38|13.85|14.3|14.1|13.4|13.09|13.32|13.23|||||||12.82|12.39|12.69|12.87|12.71|12.55|12.9|13.12|13.27|12.36|12.46|12.73|13.18|13.05|12.64|12.55|12.81|12.78|12.91|12.94|12.72|12.92|12.89|12.14|11.77|11.96|11.93|12.16|12.14|12.32|12.33|11.96|12.2|12.27|12.21|12.29|12.38|12.66|12.57|12.75|12.7|12.91|12.77|12.87|13
07721|994523|/equities/ningbo-haitian-precision-machinery|SHANGHAICOMP||21.23|21.52|21.04|21.11|20.7|21.27|21|21.38|22.33|22.81|22.91|23.12|23.91|23.45|23.35|23.84|23.93|24.5|24.9|24.75|24.59|25.06|24.67|24.3||23.99|24.45|24.81|25.12|24.85|25.2|24.82|24.83|24.75|25.59|25.84|25.98|26.29|26.28|27|27.66|27.15|26.85|27.2|27.4|28.78|29.22|28.47|29.03|29.66||||28.07|28.91|28.3|27.66|27.53|27.5|28|28.1|28.55|29.17|27.96|28.83|28.72|28.44|27.37|26.9|26.85|||27.47|27.51|27.69|26.89|26.52|26.15|26.73|26.95|27.79|28.35|28.54|28.4|28.84|28.9|27.85|27.78|27.95|28.4|28.5|28.92|27.95|27.34|28.08|28.71|27.47|25.85|28.6|27.48|24.98|24.5|24.47|24.13|24.75|||||||25.15|24.8|24.79|24.01|21.83|20.79|20.68|21.72|22.3|23|23.13|22.26|22.5|22.23|23.7|23.72|23.96|24.71|24.79|24.92|25.01|24.46|24.91|24.86|25.8|26.02|25.96|26.42||26.15|26.52|24.81|24|23.92|23.83|23.68|23.49|23.87|23.72|24.47|24.5|24.59|24.41|24.95|24.65|24.16|24.2|24.44|25.17|25.29|25.31|26.07|25.72|25.36|25.5|25.9|25.66|26.49|27.12|26.54|26.21|26.93|26.7|26.9|26.96|26.79|26.91|26.91|27.2|26.54|25.79|26.53|27.02|27.62|26.9|26.93|27.12|26.54|26.48|26.95|27.15|27.43|27.88|28.08|28.17|28.68|29.35|29.57|29.87|||||||29.98|30.55|30.49|29.85|29.91|29.26|29.65|29.76|29.46|29.25|30.02|30.25|30.7|30.81|30.99|30.64|31.63|31.27|31.26|30.43|30.45|30.46|29.42|28.18|28.04|28.43|28.21|29|28.56|28.54|29.35|28.38|29.4|30.37|29.89|30.61|30.96|31.36|31.54|31.68|31.42|30.76|30.89|31.51|30.53
07722|1057311|/equities/ningbo-heli-mould-a|SHANGHAICOMP||10.66|10.77|10.34|10.84|10.21|10.58|10.39|10.79|10.85|10.83|10.82|10.91|11.22|10.81|10.58|11.21|11.19|11.59|11.75|11.4|11.43|11.39|11.47|11.34||11.18|10.95|11.76|12.08|12.36|12.73|12.58|12.54|12.39|12.53|12.65|12.86|13.16|13.15|13.49|13.58|13.46|13.36|13.62|13.4|13.78|14.29|13.9|14.13|14.13||||13.9|13.83|13.37|13.22|13.24|12.82|12.6|13|12.9|13.04|12.07|13.13|13.89|14.02|13.98|14.26|14.13|||14.34|14.9|15.06|14.73|14.66|14.3|14.99|14.57|15.29|15.65|15.85|15.83|16.18|16.02|16|15.87|16.17|14.96|15.02|15.42|15.04|13.67|13.95|14.17|13.9|13.5|14.96|14.2|14.96|14.12|12.84|11.67|11.53|||||||10.76|9.78|10.65|11.08|12.31|13.07|13.31|13.98|14.66|15.16|15.37|14.6|14.51|14.87|15.77|16.09|16.24|16.64|16.67|16.92|16.94|16.66|16.8|16.68|16.99|17.18|17.26|17.71||17.76|17.33|16.93|16.84|17.2|17.28|17.61|17.5|17.79|17.78|17.99|18.06|18.29|18.3|18.39|18.22|18.6|18.9|18.9|19.31|19.4|19.7|20.08|20.18|19.72|19.48|20|19.52|19.74|20.18|20.38|19.31|19.45|19.08|18.95|18.89|18.94|19.17|19.3|19.31|18.54|18.23|18.55|18.06|18.35|18.39|18.27|18|17.56|16.89|17.65|17.71|18.37|18.89|19.57|19.81|20|19.14|19.75|19.98|||||||19.58|19.01|19.3|20.23|20.49|20.45|21.1|21.55|22.5|21.23|20.45|21.05|21.77|19.79|19.14|19.15|19.84|19.67|19.88|19.61|19.58|19.87|19.78|18.73|18.77|19.45|19.24|19.9|19.7|19.81|20.25|19.68|20.28|20.58|21.03|21.62|22.25|22.7|22.7|22.67|22.88|23.02|22.75|22.36|21.69
07723|945938|/equities/ningbo-jifeng-auto-parts|SHANGHAICOMP||10.14|10.18|10.02|9.91|9.87|10.13|10.23|10.2|10.36|10.35|10.23|10.04|10.34|10.29|10.38|10.75|10.48|10.78|11.22|10.9|11.02|11.23|10.94|11.09||11.25|11.25|11.47|11.33|11.32|11.57|11.42|11.23|11.17|11.35|11.37|11.82|12.07|11.97|12.41|12.57|12.31|12.36|12.79|12.87|13.26|13.55|13.4|13.66|13.65||||13.27|13.03|13.05|12.6|12.82|12.35|12.45|12.37|12.81|12.12|11.78|12.3|12.55|12.75|12.85|13.13|12.98|||12.76|13.04|13.06|13.31|13.15|13.03|13.47|13.68|13.67|13.86|13.29|13.24|13.38|13.5|13.16|13.32|13.2|13.37|12.98|13|13.16|12.97|13.05|12.89|12.61|12.01|12.48|11.88|11.35|11.25|11.19|11.07|11.46|||||||11.38|10.99|10.41|9.93|10.33|10.58|10.05|10.3|10.84|10.93|11.24|11.51|11.71|11.72|12.23|12.66|12.42|12.68|12.4|12.42|12.21|12.14|12.38|12.23|12.53|12.52|12.25|13.19||13.47|12.71|12.72|12.83|13.25|12.88|12.89|12.95|13.32|13.42|13.42|13.81|13.59|13.38|13.39|12.65|13.14|13.27|13.31|13.69|13.9|14.14|14.3|14.24|14.19|14.01|14.63|14.23|14.51|14.6|14.47|14|14.15|13.98|13.82|13.94|14.2|14.49|14.58|14.62|14.99|14.54|14.66|14.66|15.33|14.68|14.48|14.05|14.3|14|14.61|14.58|14.8|15|14.88|14.89|14.95|14.8|14.9|15.12|||||||14.74|14.34|14.12|14.29|14.22|13.92|14.25|14.46|14.32|13.95|13.78|14.22|14.62|14.44|13.77|13.99|14.28|14.25|14.43|14.77|14.53|15.11|14.97|14.17|13.97|14.32|14.12|14.63|14.31|14.17|14.3|14.05|14.4|14.79|14.75|14.86|15.22|15.51|15.72|15.5|15.3|15.76|15.86|15.74|15.57
07724|1162036|/equities/ningbo-jintian-copper-group|SHANGHAICOMP||5.8|5.87|5.62|5.73|5.62|5.74|5.64|5.78|5.77|5.82|5.66|5.53|5.78|5.62|5.57|5.76|5.79|5.94|5.92|5.8|5.89|5.79|5.86|5.87||5.9|5.82|6|6.19|6.15|6.34|6.43|6.68|6.46|6.37|6.38|6.29|6.59|6.73|6.91|6.63|6.52|6.61|6.69|6.62|6.73|6.66|6.51|6.57|6.55||||6.48|6.55|6.67|6.52|6.34|6.23|6.32|6.41|6.38|6.35|6.15|6.49|6.57|6.59|6.54|6.62|6.48|||6.53|6.41|6.28|6.15|6.04|5.85|5.99|6.01|6.09|6.15|6.1|6.07|6.11|6.08|5.84|5.79|5.81|5.88|5.85|5.85|5.73|5.75|5.72|5.81|5.88|5.68|5.91|5.86|5.84|5.8|5.73|5.69|5.6|||||||5.64|5.45|5.14|4.93|5.35|5.63|5.74|5.98|6.13|6.24|6.16|5.9|5.79|5.76|6.21|6.26|6.49|6.64|6.67|6.7|6.71|6.64|6.71|6.66|6.8|6.85|6.85|6.85||6.77|6.67|6.55|6.49|6.56|6.57|6.53|6.48|6.52|6.54|6.64|6.66|6.69|6.73|6.78|6.74|6.77|6.83|6.77|6.9|6.87|6.9|6.93|6.96|6.93|6.94|6.95|6.87|6.97|6.95|6.91|6.8|6.84|6.72|6.69|6.74|6.75|6.8|6.85|6.84|6.85|6.9|6.92|6.86|6.84|6.77|6.69|6.6|6.42|6.34|6.55|6.67|6.62|6.74|6.82|6.82|6.82|6.67|6.74|6.69|||||||6.67|6.6|6.61|6.7|6.73|6.7|6.74|6.77|6.79|6.78|6.72|6.72|6.72|6.74|6.64|6.67|6.73|6.76|6.76|6.67|6.53|6.58|6.59|6.49|6.4|6.46|6.39|6.57|6.39|6.43|6.5|6.44|6.47|6.53|6.53|6.62|6.63|6.74|6.72|6.76|6.74|6.83|6.81|6.71|6.63
07725|100817|/equities/joyson-electro|SHANGHAICOMP||15.98|15.86|15.43|15.18|13.88|14.36|14.51|14.67|14.73|14.94|14.82|14.73|15.19|14.93|14.8|15.95|15.54|15.94|16.28|15.98|15.73|15.58|15.4|15.11||15.05|15.51|15.81|15.76|15.65|15.71|15.55|15.46|15.39|15.81|15.66|16.08|16.46|16.54|16.71|16.81|16.79|16.88|17.25|17.21|17.37|17.54|17.36|17.69|18||||17.63|17.6|17.37|16.97|17.23|16.79|16.65|16.74|17.34|16.85|16.16|16.73|16.54|16.69|16.77|17.08|16.88|||16.92|17.33|17.59|17.28|16.82|16.28|16.89|16.75|17.21|17.52|17.51|17.57|17.4|17.17|16.89|17.12|17.05|16.68|16.37|16.31|16.45|16.4|16.41|16.74|16.67|16.15|16.8|16.25|16.29|15.85|15.67|15.54|15.61|||||||15.85|15.43|14.37|13.31|13.75|14.45|14.44|14.95|15.17|15.77|16.26|15.86|15.91|15.65|16.41|17.03|16.05|16.15|16.24|16.39|16.48|16.23|16.35|16.25|16.66|17|17.41|17.62||17.96|17.82|17.49|17.66|18.14|17.72|17.74|17.38|18.09|17.96|18.2|18.38|18.6|19.03|19.02|18.46|18.48|18.83|18.93|19.48|19.44|19.66|20.31|20.09|20.26|19.93|20.37|19.2|19.6|20.07|19.81|19.01|19.21|18.81|18.57|18.62|18.93|19.25|19.32|19.21|19.18|18.87|18.95|18.85|19.07|19.02|18.62|18.1|18.14|17.15|17.6|18.01|18.85|18.63|19.03|19.31|19.29|19.3|19.48|18.24|||||||17.41|17.19|17.23|17.51|17.77|17.49|17.83|18.05|18.36|17.4|17.5|18.49|19.19|18.94|18.2|18.05|18.77|18.74|18.88|18.35|18.34|18.55|18.59|17.43|17.58|18.18|17.68|18.4|18.09|18.03|18.72|17.88|18.24|17.94|18.17|18.78|18.88|19.42|19.6|19.77|18.6|18.74|18.62|19.02|19.36
07726|1056002|/equities/ningbo-lehui-engineering-a|SHANGHAICOMP||20.23|20.17|20.02|20.16|20.05|20.83|20.96|21.85|21.48|21.47|21.29|21.61|21.92|21.59|21.74|22.48|23.3|22.65|22.99|22.93|23.87|23.66|23.69|23.07||23.24|22.35|23.38|24.13|24.59|25.61|25.5|26|26.11|26.29|25.97|26.19|26.63|26.55|27.46|27.05|27.2|27.69|27.99|27.44|26.57|27.05|27.16|27.88|28.28||||26.9|27.05|26.59|27.45|27.4|28.44|25.85|23.5|24.78|22.53|20.48|22.67|24.4|24.23|24.13|24.77|24.7|||25.62|25.44|25.44|24.97|24.2|24.06|24.76|25.04|26.04|26.1|25.5|25.33|25.47|25.34|24.44|24.93|24.05|23.23|23.01|23.02|23.45|23.09|23.52|23.8|23.47|22.62|23.85|23.73|23.1|22.52|22.14|21.49|21.35|||||||20.22|18.38|18.86|17.91|19.9|20.6|21.18|22.49|23.18|23.96|24.17|23.67|23.32|23|24.78|25.4|24.4|25.15|25.26|25.63|25.96|25.62|25.8|25.39|25.97|26.6|26.71|26.75||26.8|26.63|25.68|25.1|25.64|25.7|25.86|25.6|25.87|25.5|26.14|26.22|26.18|26.56|26.81|26.41|27.15|27.67|27.55|28.23|28.35|28.77|29.1|29.24|29.16|28.92|29.49|29.28|29.78|30.19|29.47|29.05|29.79|29.05|28.36|27.96|27.95|27.94|27.93|28.18|27.93|26.86|27.83|27.56|28.17|29.49|28.64|28.59|28.67|28.31|28.5|28.49|28.18|29.91|31.03|32.4|33|33.36|33.17|33.88|||||||34.13|34.49|34.41|34.67|34.68|34.03|34.16|34.38|35.06|33.98|33.7|34.3|35.07|35.59|35.91|36|36.5|36.53|36.57|36.01|35.7|36.48|35.35|33.93|35.02|36.48|36.24|36.65|36.88|37.47|38.29|36.53|37.49|37.46|37.8|40.24|40.85|42.4|43.94|44.31|44.06|43.92|44.7|44.98|43.78
07727|100902|/equities/ningbo-marine|SHANGHAICOMP||2.73|2.75|2.65|2.72|2.68|2.75|2.74|2.8|2.82|2.73|2.71|2.69|2.74|2.73|2.71|2.79|2.82|2.87|2.87|2.83|2.86|2.84|2.92|2.9||2.99|2.94|3.03|3.09|3.08|3.12|3.09|3.12|3.15|3.16|3.12|3.14|3.19|3.19|3.24|3.23|3.24|3.26|3.27|3.35|3.2|3.23|3.11|3.13|3.15||||3.11|3.17|3.23|3.22|3.17|3.14|3.19|3.34|3.21|3.23|3.07|3.3|3.43|3.37|3.32|3.34|3.36|||3.43|3.32|3.27|3.24|3.18|3.13|3.22|3.2|3.24|3.28|3.28|3.25|3.28|3.25|3.23|3.18|3.21|3.19|3.17|3.13|3.13|3.11|3.15|3.17|3.18|3.11|3.28|3.2|3.18|3.15|3.12|3.1|3.09|||||||2.99|2.84|2.87|2.86|3.18|3.28|3.37|3.51|3.62|3.72|3.56|3.4|3.27|3.31|3.52|3.55|3.63|3.71|3.78|3.76|3.73|3.69|3.74|3.71|3.75|3.86|3.85|3.86||3.66|3.7|3.75|3.72|3.79|3.91|3.85|3.86|3.93|4.07|3.83|3.87|3.85|3.86|3.84|3.77|3.84|3.84|3.84|3.86|3.83|3.86|3.81|3.8|3.8|3.72|3.72|3.7|3.71|3.71|3.66|3.63|3.78|3.88|3.94|3.73|3.64|3.63|3.62|3.62|3.61|3.64|3.66|3.67|3.65|3.67|3.66|3.61|3.44|3.39|3.45|3.44|3.47|3.55|3.55|3.5|3.55|3.53|3.55|3.57|||||||3.61|3.57|3.57|3.58|3.59|3.62|3.61|3.62|3.58|3.62|3.57|3.57|3.56|3.56|3.52|3.52|3.57|3.63|3.64|3.52|3.48|3.49|3.5|3.46|3.39|3.4|3.44|3.54|3.67|3.72|3.57|3.56|3.6|3.58|3.56|3.64|3.56|3.6|3.6|3.64|3.66|3.66|3.67|3.66|3.64
07728|1008683|/equities/ningbo-menovo-pharmaceutical-co-ltd|SHANGHAICOMP||12|12.14|12.2|12.07|12.03|11.94|11.2|11.4|11.59|11.45|11.17|11.14|11.49|11.17|11|11.5|11.15|11.39|11.53|11.53|11.66|11.83|11.97|11.74||11.5|11.16|11.75|11.98|12.17|12.53|12.6|12.59|12.52|12.72|12.84|12.9|13.25|13.14|13.4|13.65|13.64|13.75|13.98|14.05|14.37|14.73|14.64|14.72|14.19||||13.8|13.29|12.77|12.71|12.5|12.4|12.38|12.16|12.34|12.54|12.1|12.89|13.54|13.85|13.7|14.07|13.38|||13.96|14.13|14.33|14.02|14.03|13.93|14.16|14.31|14.5|14.66|14.93|14.5|14.97|14.13|13.82|13.75|13.66|13.34|12.94|13|13.23|13.54|14.15|13.7|13.69|13.32|14.12|13.85|13.54|13.29|13.1|13.16|12.59|||||||12.15|11.1|11.52|11.06|11.95|12.79|12.94|14.16|14.68|15.41|15.78|14.91|14.96|15.32|16.4|16.94|17|17.59|17.98|18.35|18.6|18.2|18.31|18.36|18.71|19.12|19.02|19.23||19.12|18.45|18.2|17.98|18.63|19.04|19.05|19.18|19.42|19.28|19.8|20.63|20.65|19.58|19.23|19.3|19.25|19.82|20.53|20.51|21.01|20.83|20.36|20.5|20.82|20.82|21|20.99|20.56|20.96|19.78|19.76|20.41|19.84|20.06|19.91|19.7|20.59|20.22|20.57|20.21|20.38|20.56|20.68|20.9|19.86|18.97|19.01|18.54|18.08|18.67|19.6|19.57|19.99|21.66|20.74|18.85|18.14|17.76|18.37|||||||18.53|18.56|16.87|16.98|16.77|16.55|16.77|16.82|16.93|16.85|16.51|16.54|16.88|16.75|16.45|16.33|16.7|16.68|16.69|16.56|16.64|16.25|16.35|16.04|15.4|15.77|15.8|16.16|16.74|17|17.59|17.68|17.86|17.7|18.06|17.67|17.85|16.92|16.63|17.17|17.62|16.96|17.45|17.64|17.6
07729|942596|/equities/ningbo-orient-wires-and-cables|SHANGHAICOMP||47.35|47.26|47.49|48.69|46.57|45.59|45.7|45.63|45.63|47.86|48.81|47.9|48.16|48.47|49.95|49.57|49.99|50.72|51.2|51.12|48.98|49.9|48.56|48.01||47.01|48.13|48.26|49.58|47.52|48.12|48.9|48.97|48.09|48.08|45.48|46.28|47.2|47.52|48.36|47.5|47.57|48.16|47.75|48.28|46.48|45.6|45.5|44.94|45.37||||44.09|42.94|39.04|38.8|39.5|39.32|39.64|39.99|42.2|42.88|41.51|42.76|42.3|42.59|42.59|44|43.6|||44.48|45.43|45.95|44.28|44.09|44.1|45.95|47.05|46.51|46.12|44.3|45.43|46.15|45.6|45.98|45.7|44.5|44.04|40.89|39.65|42.05|38.93|39.5|38.92|38.78|38.17|38.7|38.07|37.68|38.4|39.31|38.8|39.06|||||||39.88|40|38.29|35.36|35.3|36.17|35.3|34.83|35.39|37.31|38.18|38.27|38.8|36.43|37.59|39.31|38.96|39.91|39.07|40.43|38.77|37.31|36.8|37.22|37.57|40.2|41.3|42.65||42.75|43.3|40.31|40.45|41.3|40.35|41.05|40.5|41.41|41.05|41.8|42.91|42.11|42.86|43.25|42.8|41.88|42.98|43.13|41.72|41.01|41|41.42|41.94|39.91|39.98|40.85|40.89|41.92|43.02|44|44.12|45.39|44.55|44.62|44.87|44.69|44.31|45.76|46|45.85|44.34|43.93|42.1|43.22|43.2|42.29|40.65|41|40.48|41.85|39.8|40.68|42.27|41.67|42.44|41.94|39.47|39.65|40.18|||||||39.81|38.7|35.18|34.08|33.4|32.61|33|33.46|33.93|33.5|35.38|36.09|36.54|36.45|35.76|36.3|37.23|37.46|37.44|36.95|37|37.22|38.18|37.5|37.92|38.6|38.4|39.78|40.27|40.5|40.94|40.56|41.45|42.32|41.7|42.36|42.4|42.6|44.99|44.9|47.64|46.88|46.31|46.43|45.81
07730|996092|/equities/ningbo-peacebird-fashion-co-ltd|SHANGHAICOMP||13.44|13.54|13.06|13.15|12.95|13.5|13.34|13.75|13.79|13.79|13.73|13.93|14.23|14.1|14|14.31|14.19|14.37|14.7|14.82|15.05|15|15.11|15.36||15.51|14.58|15.08|15.46|15.6|15.85|15.63|15.57|15.7|16|15.7|15.75|16.2|15.99|15.96|16.7|16.54|16.77|16.48|15.88|15.78|15.77|15.57|15.7|15.63||||15.17|15.22|14.91|14.88|14.74|14.69|14.72|14.85|14.98|15.15|14.99|16.66|17.54|17.1|17.73|16.89|16.9|||16.69|16.75|16.65|16.16|16.08|16.07|16.17|16.59|16.82|16.65|16.65|16.65|16.65|16.65|16.5|16.73|16.34|15.41|15.01|14.92|15.2|15.07|15.31|15.48|15.54|15.25|16.07|15.78|15.83|15.46|15.44|15.42|15.46|||||||15.4|15.08|15.05|14.27|14.4|14.98|14.45|15.43|16.24|17.09|17.98|18.18|17.35|17.19|17.95|16.32|16.94|17.5|18.4|19.05|19.48|17.71|16.1|14.64|16.1|16.37|16.43|16.68||17.08|17.06|16.23|16.08|15.45|15.31|15.23|15.13|15.19|15.09|15.28|15.3|15.18|15.39|15.2|15.04|15.4|15.42|15.18|15.39|15.88|15.7|15.74|15.78|15.63|15.76|15.97|15.95|16.12|16.1|16.22|16.03|16.22|16.25|16.16|16|16.04|16.14|16.02|16.1|15.65|15.44|15.59|15.67|15.8|16.77|17.11|17.1|17.17|16.6|16.95|17.07|17.27|17.66|17.71|17.85|18.04|17.92|17.77|18.08|||||||18.69|18.58|18.48|18.68|18.58|18.29|18.46|18.58|18.98|18.56|18.4|18.37|18.53|18.68|18.38|18.37|18.62|18.68|18.68|18.28|18.21|18.21|18.2|17.88|17.81|18.12|18|18.55|18.92|19.04|19.44|19.22|19.36|19.19|19.18|19.58|19.36|20.09|20.2|20.49|21.01|21.36|21.34|21.53|21.25
07731|1141893|/equities/ningbo-ronbay-new-energy-tech-ltd|SHANGHAICOMP||22.75|23.48|21.02|21.41|21.46|22.17|22.19|22.96|22.82|23|23.28|23.58|24.36|23.39|23.59|24.47|25.25|26.05|26.79|27.23|27.32|26|25.36|25.21||25.22|26.01|27.65|28.1|28.02|28.8|28.8|29.04|28.3|28.96|28.41|28.89|30|29.32|29.79|29.88|29.3|29.78|30.54|30.58|31.82|32.3|30.31|31.36|31.51||||30.57|31.59|29.38|29.23|29.28|31.25|32.05|33.14|32.71|32.78|30.69|32.94|32.55|34.9|35.51|37|31.84|||31.9|31.55|29.48|28.56|27.65|27.3|28.47|27.41|28.1|29.49|30.17|30.73|31.69|30.95|31.08|31.5|31.83|32.42|28.9|28.82|30.13|29.88|30.92|31.98|31.05|30.21|31.52|30.86|30.69|30.43|30.5|30.13|30.91|||||||31.71|29.75|27.44|25.85|26.72|28.1|28.5|29.45|30.55|31.69|33.46|32.76|32.95|32|34.51|34.55|34.51|36.17|36.55|37.71|37.83|36.1|35.82|35.73|37|37.5|38.52|39||39.8|39.91|37.5|38.09|38.62|38.16|37.69|36.6|36.75|36.65|38|37.99|38.28|39.58|40.28|40.38|39.67|40.68|39.36|39.57|38.43|39.02|38.58|39.6|39.28|40.42|41.31|41.58|42.51|42.99|43.2|43.03|44.14|43.69|43.87|44.26|44.15|44.24|44.35|44.93|43.17|42.88|43.9|44.24|44.87|44.51|42.26|41|41.12|40.33|41.86|41.46|42.01|42.58|42.35|43.12|44.24|41.41|41.46|41.55|||||||41.97|43.13|42.56|43.24|43.79|42.68|43.26|44.01|44.62|43.83|43.98|45.01|46.06|45.43|46.08|45.53|47.02|48.31|49.86|50.08|50.94|52|52.68|50.17|50.51|50.44|49.03|49.33|50.21|52.07|52.57|53.32|52.42|53.06|54|55.3|55.09|55.09|54.45|54.01|54.36|51.3|50.58|50.19|48.3
07732|101091|/equities/sanxing-electr|SHANGHAICOMP||31.71|32.18|32.56|32.8|32.11|31.53|31.45|31|32.71|33.11|35|33.28|34.07|34.09|34.7|34.42|34.42|34.6|37.1|33.73|33.69|34.03|33.87|33.79||34.17|34.93|34.3|34.88|34.25|33.97|34.69|34.98|34.48|34.65|32.99|32.8|32.88|33.65|34.3|33.75|34.56|35.18|35.46|36.2|35.22|34.94|33.84|33.35|34.18||||33.7|32.99|33.86|34.17|33.79|33.44|34.63|35.45|35.39|36.44|34.4|34.75|32.5|32.08|29.91|29.64|30.52|||29.33|28.65|28.9|28.5|27.47|27.37|27.9|27.85|27.49|27.4|28|28.23|29.1|29.18|29.15|28.7|28.57|30.21|30.38|29.62|29.9|29.16|30.21|27.46|27.04|25.93|25.77|25.39|23.72|23.56|23.58|23.85|23.56|||||||23.05|23.4|21.76|20.34|21.01|21.13|20.7|21.26|21.11|21.42|20.37|20.63|20.76|20.28|21|21.61|21.43|21.64|21.42|21.18|20.7|21|20.75|20.99|21.15|21.12|21|20.58||20.5|19.7|19.99|19.55|19.81|19.83|19.66|19.57|19.77|19.43|19.64|19.9|19.82|19.18|19.33|19.22|18.82|18.91|18.98|19.15|19.25|19.5|19.01|18.72|18.49|17.62|17.81|17.3|17.38|17.64|17.14|16.79|16.9|16.56|16.89|17.04|16.78|16.39|16.14|16.34|16.3|15.98|16.22|16.32|16.35|16.5|16.44|16.95|16.9|16.85|17.22|17.5|17.94|17.99|18.11|17.94|17.7|17.66|18|18.03|||||||18.12|18.08|17.94|17.4|16.72|16.23|16.3|16.35|16.39|16.29|16.3|16.32|16.52|16.82|16.54|16.31|16.54|16.69|16.64|16.75|16.93|17.01|16.35|15.29|15.07|15.29|14.86|15.29|15.09|15.11|15.26|15.16|15.24|15.27|14.95|15.21|15.25|15.09|15.1|15.18|15.3|15.37|15.54|15.67|15.61
07733|100975|/equities/shanshan-co|SHANGHAICOMP||7.9|7.89|7.57|7.5|7.54|7.77|7.69|7.92|7.76|7.85|8.12|8.82|9.1|8.93|9.06|9.4|9.47|9.67|10|10.37|10.07|9.83|9.67|9.52||9.45|9.38|9.85|9.94|9.97|10.58|10.6|10.57|10.45|10.64|10.75|10.86|11.16|11.04|11.18|11.4|11.19|11.24|11.41|11.5|11.79|11.98|11.67|11.96|12.05||||11.85|11.85|11.28|11.12|11.16|11.32|11.52|11.68|11.75|11.82|11.28|11.8|11.8|12.15|12.35|12.44|11.94|||12.22|12.24|12.1|11.73|11.68|11.61|12.27|11.89|12.11|12.34|12.52|12.83|12.23|11.85|11.8|11.93|12.03|11.97|11.25|11.06|11.22|11.19|11.29|11.45|11.44|11.17|11.43|11.31|11.31|11.31|11.3|11.28|11.51|||||||11.85|11.34|11.01|10.22|9.4|9.95|9.98|10.64|11.01|11.4|11.6|11.37|11.36|11.28|11.97|12.03|12.1|12.54|12.6|12.75|12.83|12.52|12.44|12.53|12.89|13.13|13.37|13.03||13.62|13.9|13.78|13.31|13.39|12.66|12.41|12.22|12.22|12.15|12.39|12.49|12.53|12.98|13.12|13.6|13.31|13.71|13.88|13.66|13.41|13.36|13.46|13.5|13.43|13.58|13.76|13.67|14.01|14.11|14.12|14.05|14.28|14.12|14.12|14.12|14.21|14.2|14.24|14.25|13.92|13.79|13.82|14|14.21|14.19|13.98|13.96|14|13.55|13.52|13.28|13.51|13.67|13.52|13.84|14.05|13.78|13.57|13.65|||||||13.9|13.57|13.4|13.61|13.73|13.42|13.54|13.69|13.82|13.73|13.79|13.95|14.17|14.17|14.53|14.94|14.44|13.75|13.79|13.63|13.61|13.71|13.31|12.95|12.84|13.16|13.18|13.46|13.51|13.66|13.97|14.04|14.1|14.34|14.7|15.12|15.18|15.15|15.37|15.47|15.45|15.34|15.42|15.47|15.15
07734|999086|/equities/ningbo-shenglong-automotive-power|SHANGHAICOMP||20.54|20.72|20.15|20.18|19.75|20.37|20.33|20.81|21.34|21.56|21.43|21.05|21.8|22.29|20.26|21.33|21.5|22.88|23.6|23.21|23.19|23.28|23.49|23.07||22.83|22.56|23.75|24.22|24.95|24.72|24.41|24.26|23.8|24.25|24.36|25.04|25.71|25.5|25.95|25.9|25.6|25.58|25.89|25.73|26.79|27.6|27.25|27.81|27.8||||27.22|27.32|26.6|25.93|25.95|25.49|25.49|25.93|26.35|26.01|24.03|26.33|27.21|27.65|27.45|28.57|28.4|||29.02|30.05|31.2|30.3|30.28|29.45|31.52|31.8|33.56|35.06|35.81|35.8|37.2|37.63|36.4|34.89|34.28|34.33|34.15|32.57|34.35|34.26|35.35|34.65|33.27|32.32|35.91|33.81|33.95|33.59|31.41|28.55|27.54|||||||26.79|27.89|25.35|25.1|27.6|29.18|29.02|30.39|31.71|33.2|33.59|33.08|32.94|33.23|33.63|36.48|39.13|37.25|36.39|36.21|37.65|36.38|38.06|39.71|40.63|43.57|43|47.74||46.35|46.32|48.25|51.8|50.2|45.89|47|46.1|44.88|49.87|45.34|42.18|45.77|45.65|43.84|39.85|41.27|45.81|50.88|46.25|43.4|40.92|39.99|40.43|39.4|42.84|47.6|50.45|45.86|41.69|37.9|34.45|32.72|32.28|31.88|34.72|38.58|36.96|35.7|35.34|34.61|33.7|36.55|40.61|38.37|37.16|38.74|41.67|37.88|34.44|31.31|28.46|25.87|23.52|21.38|19.44|17.67|16.06|14.6|13.27|||||||12.06|10.96|11.95|12.53|12.61|11.99|11.79|11.8|11.99|10.9|10.83|11.13|11.64|11.59|11.17|11.16|11.57|11.61|11.75|11.6|11.5|11.46|11.35|10.79|10.62|10.86|11.04|11.11|11.01|11.17|11.4|10.95|11.22|11.23|11.14|11.15|11.23|11.38|11.38|11.43|11.44|11.66|11.54|11.64|11.67
07735|994529|/equities/ningbo-techmation-co-ltd|SHANGHAICOMP||7.44|7.53|7.24|7.22|6.95|7.22|7.16|7.33|7.48|7.56|7.56|7.48|7.66|7.28|7.19|7.62|7.67|7.89|7.9|7.57|7.61|7.57|7.41|7.27||7.19|6.92|7.3|7.74|7.84|8.3|8.16|8.11|7.98|8.07|7.98|8|8.15|8.03|8.15|8.12|7.99|7.88|7.99|7.89|8.2|8.21|8.16|8.27|8.2||||8.06|8.19|8|7.73|7.78|7.07|6.9|6.78|6.88|6.93|6.33|7.03|7.46|7.61|7.57|7.81|7.7|||8.04|8.26|8.33|7.98|7.85|7.65|8|8.08|8.32|8.45|8.52|8.38|8.48|8.25|8.02|8.08|8.16|7.97|7.95|8.02|7.92|7.7|8|8.12|7.62|7.13|7.9|7.75|7.38|7.06|6.66|6.53|6.38|||||||5.8|5.27|5.7|5.85|6.5|6.86|6.96|7.45|7.7|8.1|8.18|7.84|7.8|7.94|8.62|8.88|9.19|9.72|9.85|9.84|10.16|10.1|10.27|9.34|9.75|10|10.02|10.08||9.76|9.25|8.93|8.9|9.2|9.15|9.34|9.41|9.5|9.49|9.52|9.56|9.76|9.71|9.69|9.6|9.66|9.73|9.77|10.15|10.48|10.51|10.89|11.14|10.74|10.08|10.33|10.09|10.01|9.89|9.71|9.62|9.76|9.75|9.66|9.52|9.59|9.96|10.26|10.48|9.99|9.08|9.31|8.46|8.52|8.22|8.23|8.12|8|7.78|8|8.14|8.12|8.31|8.44|8.59|8.66|8.78|8.75|8.72|||||||8.77|8.58|8.62|8.47|8.54|8.18|8.26|8.29|8.51|8.43|8.47|8.67|8.88|8.92|8.78|8.74|8.98|8.91|8.89|8.77|8.74|8.92|8.9|8.39|8.3|8.52|8.61|8.79|8.72|8.89|8.85|8.48|8.63|8.73|8.69|8.78|8.8|8.99|9.14|9.14|9.04|9.2|9.06|9.14|9.07
07736|101010|/equities/ningbo-thermal|SHANGHAICOMP||3.57|3.57|3.47|3.54|3.49|3.55|3.56|3.64|3.66|3.62|3.57|3.46|3.53|3.5|3.46|3.57|3.56|3.63|3.64|3.63|3.71|3.7|3.76|3.73||3.74|3.63|3.69|3.85|3.83|3.92|3.97|4.08|4.27|4.21|4.19|4.1|4.16|4.17|4.21|4.16|4.13|4.18|4.25|4.27|4.22|4.12|4.09|4.1|4.09||||4|4.04|3.99|4.02|3.93|3.83|3.76|3.81|3.79|3.84|3.75|3.87|3.92|3.99|3.93|3.94|4.01|||3.95|3.93|3.89|3.86|3.78|3.73|3.81|3.79|3.8|3.86|3.87|3.86|3.88|3.85|3.82|3.84|3.83|3.85|3.77|3.84|3.72|3.7|3.66|3.69|3.68|3.62|3.73|3.68|3.68|3.64|3.6|3.57|3.57|||||||3.49|3.32|3.42|3.3|3.6|3.72|3.85|3.93|3.96|4.03|3.92|3.78|3.69|3.67|3.87|3.92|4.04|4.1|4.16|4.17|4.11|4.09|4.13|4.12|4.18|4.22|4.21|4.15||4.09|4.09|4.04|4.01|4.04|4.1|4.15|4.14|4.17|4.29|4.4|4.43|4.24|4.19|4.17|4.14|4.17|4.18|4.19|4.21|4.22|4.19|4.18|4.18|4.18|4.19|4.21|4.2|4.22|4.24|4.24|4.22|4.24|4.23|4.28|4.21|4.18|4.16|4.18|4.17|4.13|4.09|4.12|4.11|4.14|4.2|4.14|4.11|4.04|3.96|4.04|4.03|4.08|4.15|4.17|4.16|4.21|4.19|4.24|4.25|||||||4.27|4.22|4.22|4.23|4.26|4.23|4.26|4.31|4.33|4.33|4.33|4.33|4.3|4.29|4.29|4.28|4.38|4.45|4.45|4.39|4.39|4.36|4.41|4.36|4.28|4.3|4.32|4.33|4.38|4.41|4.45|4.45|4.45|4.45|4.44|4.55|4.5|4.53|4.52|4.62|4.68|4.62|4.7|4.6|4.51
07737|996077|/equities/ningbo-tianlong-electronics-co-ltd|SHANGHAICOMP||16.79|16.75|16.1|15.96|15.38|15.85|15.8|16.33|16.8|17.03|16.92|16.63|17.41|17.82|16.2|17.08|17.07|17.74|17.82|17.36|17.24|17.42|17.51|17.04||16.77|16.39|17.36|17.61|18.03|18.53|18.24|18.29|18.05|18.35|18.06|18.49|18.94|19.03|19.33|19.48|19.39|19.3|19.45|19.08|19.78|20.69|20.38|20.8|20.59||||19.38|19.37|18.82|18.21|18.22|17.7|17.63|18.08|18.2|17.95|16.32|18.1|19.11|19.24|19.26|19.76|20.16|||19.9|20.66|21.4|20.58|20.5|19.88|21.66|21.38|23.31|24.69|24|24.2|25.18|25.18|24.16|21.96|21.5|21.16|20.99|20.79|22.39|20.93|21.49|20.81|20.3|19.57|21.74|20.39|20.52|19.82|18.82|18.48|17.8|||||||16.48|16.05|16.72|17.01|18.9|19.68|19.81|20.68|21.43|22.27|22.51|21.87|21.81|21.75|22.71|23.3|24.39|24.06|23.98|24.07|24.67|23.95|24.65|24.45|24.68|26.08|25.46|27.48||28.74|30.22|30.25|33.61|31.89|29.73|28.73|27.75|27.92|29.7|28.1|27.77|28.5|28.86|28.9|27.75|27.85|30.91|32.61|30.86|30.67|29.7|30.64|32.95|36.61|40.68|36.98|35.6|38.88|35.69|33.97|33.09|32.3|33.5|33.05|32|35.31|39.23|43.59|39.63|36.03|32.75|29.77|27.06|24.6|22.36|20.33|18.48|16.8|15.9|15.55|16|17.73|16.77|18.36|16.69|15.17|14.44|14.78|15.24|||||||13.85|13.5|13.79|13.7|13.46|13.18|13.48|13.56|13.82|13.4|13.7|14.09|14.71|13.96|13.72|13.64|13.93|13.77|13.82|13.73|13.68|13.8|13.56|12.96|12.71|13.03|13|13.24|13.29|13.3|13.36|12.97|13.19|13.34|13.33|13.51|13.5|13.86|13.86|13.94|13.81|14.03|13.98|14.15|14.13
07738|994521|/equities/ningbo-tuopu-group-co-ltd|SHANGHAICOMP/EMCONSGROWTH||58.92|60.1|60.14|57.23|53.89|55.12|56.72|55.09|54.3|53.3|53.61|53.68|55.96|57.38|57.66|58.79|58.08|59.64|61.05|58.73|58.98|61.37|58.41|58.25||57.04|57.28|59.67|59.84|60.01|57.59|56.7|56.7|56.92|56.89|56.5|58.31|59.76|59.28|61.85|61.2|60|59.36|59.85|59.05|58.82|61.36|60.88|63.72|62.86||||62.91|64.54|59.79|57.18|57.37|54|51.5|52.7|55.35|54.35|53.5|55.3|55|56.99|59.62|58.88|56.8|||58.7|61.55|63.58|63.19|63.96|60.17|62.81|61.71|62.64|60.78|60.16|61.52|62.66|61.01|62.02|60.27|60.27|58.5|54.84|54.71|57.21|56.67|58.8|58.43|58.72|56.64|60.04|58.77|57.35|52.14|51.36|47.86|48.75|||||||52.31|49.5|48.4|45.21|47.19|49.47|48.74|49.38|48.81|50.71|53.21|56.44|56.72|55.51|58.18|60.58|58|62.66|62.98|64.01|63.94|63.18|62.77|64.03|66.68|68.1|68.89|69.76||73.5|72.2|72|72.88|73.91|73.44|73.21|72.36|74.83|74.32|74|75.65|76.23|73.7|74.82|70.4|70.62|70.48|70|72.53|72.45|73.69|73.3|72.91|73.28|72.6|74.28|70.7|72.15|74.11|72.89|70.98|71.01|70.11|68.8|69.8|71.45|71.15|70.65|71.1|67.2|64.21|65.1|64.44|65.28|62.9|63.21|62.68|62.1|60.37|62.47|64.07|66.09|66.49|68.01|64.4|69.86|72.54|73.73|75.38|||||||74.13|74.3|74.59|73.6|72.36|70.95|72.57|74.32|74.1|72.17|71.96|73.8|75.43|74.66|74.15|73.52|75.15|75.17|76.2|77.28|77.91|78.45|73.7|67|68.6|70.93|67.15|68.56|65.69|67.05|68.9|67.8|69.1|70.15|70.39|71.79|72.7|73.23|73.73|71.99|70|71.28|71.37|73.42|71.57
07739|100321|/equities/ningbo-united|SHANGHAICOMP||5.19|5.15|5|5.06|5.03|5.19|5.13|5.31|5.34|5.28|5.27|5.22|5.3|5.18|5.06|5.37|5.36|5.43|5.44|5.38|5.48|5.44|5.52|5.43||5.5|5.3|5.52|5.62|5.65|5.82|5.83|5.98|6.03|6.06|6.02|5.98|6.18|6.16|6.23|6.27|6.13|6.02|6.07|5.99|6.09|6.12|6.02|6.09|6.06||||5.88|6|5.69|5.71|5.89|5.77|5.7|5.71|5.7|5.77|5.36|5.87|6.18|6.13|6.14|6.25|6.16|||6.26|6.23|6.12|6.02|5.87|5.78|5.92|5.93|6.03|6.14|6.11|6.05|6.07|5.91|5.86|5.82|5.88|5.77|5.64|5.63|5.64|5.57|5.69|5.76|5.76|5.63|6.06|5.89|5.77|5.65|5.58|5.42|5.42|||||||5.26|4.83|5.05|5.05|5.61|5.93|6.14|6.56|6.85|7.1|6.9|6.67|6.38|6.53|6.92|6.99|7.28|7.3|7.37|7.34|7.4|7.35|7.41|7.29|7.42|7.51|7.46|7.44||7.22|7.19|7.12|7.11|7.18|7.29|7.43|7.36|7.38|7.42|7.53|7.49|7.41|7.48|7.28|7.21|7.47|7.44|7.34|7.39|7.39|7.31|7.29|7.35|7.22|7.32|7.37|7.33|7.28|7.26|7.23|7.2|7.23|7.39|7.36|7.13|7.15|7.16|7.19|7.12|7.09|7.11|7.15|7.09|7.08|6.94|6.9|7.03|6.94|6.64|6.84|6.83|6.88|6.99|6.97|6.95|7.08|7.08|7.05|7.07|||||||7.31|7.22|7.19|7.26|7.3|7.24|7.29|7.33|7.35|7.3|7.24|7.25|7.31|7.33|7.28|7.33|7.42|7.38|7.5|7.27|7.26|7.44|7.49|7.35|7.11|7.16|7.21|7.32|7.51|7.49|7.61|7.51|7.53|7.61|7.54|7.62|7.57|7.66|7.68|7.76|7.83|7.84|7.87|7.79|7.71
07740|1118182|/equities/mingbo-water-meter-co|SHANGHAICOMP||9.2|9.27|8.96|9.04|9.08|9.24|9.1|9.34|9.45|9.38|9.38|9.33|9.47|9.17|9.09|9.49|9.88|10.08|10.08|9.87|9.83|9.77|9.86|9.77||9.75|9.45|9.95|10.12|10.24|10.56|10.49|10.64|10.55|10.66|10.66|10.53|10.79|10.7|11.13|11.34|11.58|11.71|11.68|11.12|11.27|11.37|11.15|11.38|11.36||||11.17|11.26|11.39|11.35|11.18|10.91|10.89|10.82|10.98|10.84|9.94|10.7|11.48|11.38|11.4|11.75|11.4|||11.88|12.01|11.82|11.5|11.34|11.18|11.37|11.56|11.82|12.1|11.99|11.78|11.77|11.53|11.49|11.58|11.4|11.14|11.03|10.99|11.01|10.79|11.1|11.02|10.99|10.65|11.76|11.62|11.05|10.69|10.56|10.56|10.32|||||||9.79|8.9|9.08|9.27|10.3|11|11.18|12|12.45|12.94|12.86|12.18|12.11|12.34|13.62|13.91|14.26|14.51|14.34|14.35|14.45|14.22|14.35|14.11|14.4|14.51|14.46|14.5||14.27|13.86|13.58|13.59|13.89|13.77|14.13|14.32|14.08|13.94|14.08|14.12|14|13.99|14.04|13.81|14.14|14.1|14.01|14.25|14.19|14.42|14.42|14.49|14.36|14.32|14.45|14.32|14.45|14.55|14.43|14.3|14.34|14.39|14.33|14.09|14.11|14.14|14.2|14.1|13.96|13.68|13.84|13.66|13.86|13.87|14.06|14.06|13.64|13.3|13.59|13.84|13.79|14.14|14.11|14.27|14.3|14.42|14.33|14.41|||||||14.45|14.34|14.38|14.34|14.4|14.04|14.12|14.1|14.18|14.08|14.2|14.24|14.43|14.64|14.42|14.39|14.53|14.53|14.43|14.41|14.33|14.38|14.07|13.83|13.13|13.41|13.37|13.52|13.58|13.83|13.81|13.49|13.6|13.72|13.7|13.94|13.93|14.03|14.15|14.33|14.28|14.31|14.35|14.42|14.56
07741|1024778|/equities/ningbo-xusheng-auto|SHANGHAICOMP||10.54|10.69|10.37|10.12|9.86|10.36|10.82|10.56|10.31|10.52|10.56|10.66|11.19|10.77|10.81|11.23|11.33|11.84|12.28|12.24|12.21|12.56|12.43|12.24||12.32|12.36|12.64|12.76|12.82|12.9|12.74|12.86|12.78|12.8|12.89|12.95|13.4|13.35|13.55|13.59|13.44|13.53|13.85|13.92|13.99|14.38|13.77|14.2|14.14||||13.75|13.87|13.63|13.34|13.24|12.85|12.86|12.78|13.08|12.95|12.24|12.9|13.06|13.26|13.34|13.81|13.35|||13.64|14.11|14.39|14|13.85|13.66|14.79|14.94|15.73|16.34|16.69|15.17|15.43|15.18|15.01|15.47|15.11|14.91|14.6|14.53|15.02|14.84|15.08|15.34|15.45|14.7|15.74|15.29|15.15|14.77|14.72|14.5|14.48|||||||14.6|14.15|13.09|11.9|12.89|13.47|13.46|13.94|14.3|14.59|15.33|15.19|15.32|15.05|15.93|16.32|15.75|16.57|16.72|17.3|17.32|17.01|17.6|17.67|18.2|18.62|18.8|19.47||19.73|19.72|19.28|19.71|20.15|18.32|18.22|18.25|19.01|19.12|19.28|19.64|19.56|19.99|20.13|19.9|20.04|20.03|19.96|20.26|20.55|20.72|21.2|21.55|21.69|21.78|22.52|21.3|22.08|23.04|22.8|22.65|22.44|21.94|22.35|21.91|21.77|22.26|22.96|20.87|18.97|17.84|18.15|17.68|18.03|18.34|18.09|18.24|18.74|18.75|19.44|19.82|20.76|21.02|22.01|22.66|23.42|23.65|23.55|23.8|||||||23.49|23.01|23.39|23.71|23.43|23.13|23.93|23.48|23.05|22.56|22.36|22.69|23.54|23.6|22.26|22.26|22.33|21.73|22.6|22.83|22.49|23.33|23.76|22.17|22.25|22.9|22.61|23.28|23.08|23.43|23.82|22.89|23.41|23.9|23.95|24.15|25.08|25.93|25.8|25.45|25.22|25.4|25.2|25.49|25.5
07742|1162069|/equities/ningbo-yongxin-optics|SHANGHAICOMP||62.57|63.21|60.72|58|55.96|57.01|56.84|57.11|58.22|60.49|60.49|60.68|63.63|62.56|64.41|68.38|68.46|69.3|70.86|70.13|68.31|68.36|68.09|68.59||65.3|65.66|68.37|67.71|68.71|69.4|67.78|67.01|66.77|67.52|67.1|69.09|70.8|69.73|71.49|71.35|70.95|71.52|72.44|72.61|74.5|77.76|74.95|75.18|75.4||||73.68|74.35|72.96|70.25|71.5|68.83|69.09|68.88|71.6|72.65|69.6|74.73|76.87|77.5|80.44|81.19|80.13|||80.76|82.9|82.8|80.21|80.75|80.72|80.02|79.63|81|81.76|81.4|82.26|82.55|81.76|78.8|80.49|79.85|75.19|74.75|74.9|74.99|76.06|76.86|77.15|77.25|73.98|79.45|76.03|74.91|73.92|72.45|71.5|71.64|||||||73.16|69.92|65.98|59.98|65.15|68.75|69.24|73.08|74.3|78.24|81.98|78.92|79.36|79.52|83.8|82.5|81.49|83.99|85.19|85.4|85.8|84.5|87.22|87.86|90.66|92.4|91.2|96.83||99.35|97.3|95.78|93.35|93.88|93.08|95.45|95.6|95.81|96.4|97.99|99.99|99.49|100.18|101.86|96.92|94.92|92.49|93.19|95.77|97|98.4|100.75|102.5|105|101.7|101.35|92.14|93.99|97.59|97.51|97.5|94.11|90.19|90.86|89.84|92.2|91.92|87|85.48|82.84|81.36|81.79|82.44|86.15|80.76|81.6|81.54|78.57|78.34|80.7|81.13|81.81|82.54|82|84.62|84.69|86.61|85.45|86.64|||||||86.85|83.16|83.16|83.81|84.05|82.91|83.14|84.17|85.49|85.38|83.39|85.25|88.17|88.62|86.46|84.75|86.6|84.87|84.76|86.47|87.34|88.05|86.85|84.29|83|84.46|84|85.94|84.07|85.38|86.65|86.1|87.57|87|87.5|87.61|88.63|86.07|86.2|85.62|85|85.89|83.16|82.88|82.2
07743|100566|/equities/yunsheng|SHANGHAICOMP||5.48|5.48|5.24|5.13|5.07|5.18|5.12|5.27|5.21|5.39|5.22|5.17|5.28|5.06|5.04|5.26|5.33|5.47|5.51|5.41|5.42|5.43|5.51|5.46||5.46|5.34|5.55|5.65|5.69|5.85|5.87|5.94|5.81|5.85|5.84|5.89|6.06|6|6.17|6.08|6|6.05|6.08|6.09|6.29|6.37|6.18|6.29|6.19||||6.02|6.13|5.86|5.69|5.58|5.51|5.63|5.69|5.86|6|5.74|6.23|6.42|6.5|6.6|6.79|6.56|||6.69|6.55|6.51|6.37|6.19|6.02|6.28|6.32|6.49|6.6|6.61|6.61|6.63|6.6|6.54|6.47|6.57|6.7|6.22|6.15|6.13|6.07|6.12|6.18|6.12|5.99|6.24|6.11|6|5.88|5.84|5.72|5.8|||||||5.78|5.53|5.03|4.75|5.21|5.59|5.58|6|6.28|6.46|6.57|6.45|6.49|6.41|6.8|6.85|6.93|7.23|7.23|7.29|7.38|7.26|7.23|7.09|7.28|7.45|7.59|7.75||7.77|7.67|7.45|7.49|7.57|7.59|7.63|7.41|7.53|7.56|7.73|7.83|8.02|7.97|8.11|8.12|8.21|8.15|7.73|7.67|7.65|8.03|7.54|7.25|7.25|7.22|7.33|7.23|7.36|7.43|7.32|7.26|7.34|7.27|7.27|7.22|7.24|7.27|7.35|7.28|7.08|6.92|7|6.95|6.96|6.89|6.83|6.79|6.69|6.53|6.83|6.76|6.84|7.02|7.06|7.29|7.34|7.19|7.12|7.11|||||||7.16|7.14|7.11|7.21|7.23|7.11|7.15|7.21|7.31|7.25|7.18|7.24|7.35|7.35|7.24|7.22|7.41|7.34|7.37|7.11|7.12|7.35|7.44|7.25|7.16|7.38|7.51|7.69|7.65|7.65|7.95|7.94|7.99|8|7.97|8.18|8.27|8.24|8.35|8.02|8.02|8.06|8.13|8.04|7.92
07744|100952|/equities/hit-shouchuang|SHANGHAICOMP||5.47|5.51|5.2|5.41|5.47|5.68|5.57|5.89|5.85|5.68|5.65|5.66|5.75|5.6|5.46|5.74|5.81|5.92|5.96|5.85|5.93|6|6.14|5.93||6.04|5.65|5.93|6.17|6.34|6.61|6.63|6.72|6.64|6.77|6.78|6.8|7.02|6.98|7.12|7.14|7.11|6.98|6.99|6.84|7.1|7.23|7.05|7.05|6.95||||6.74|6.84|6.74|6.7|6.68|6.58|6.51|6.87|7.13|7.58|7.96|8.84|9.82|8.93|8.12|7.38|7.26|||7.57|7.49|7.44|7.29|7.12|6.95|7.09|7.07|7.26|7.48|7.39|7.33|7.39|7.19|7.03|7.05|7.09|6.94|6.75|6.71|6.66|6.55|6.76|6.94|6.95|6.74|7.49|7.39|7.06|6.73|6.57|6.39|6.47|||||||5.93|5.48|6.07|6.53|7.25|7.58|7.77|8.32|8.58|9.06|8.88|8.63|8.38|8.62|9.15|9.3|9.52|9.83|9.92|9.72|9.95|9.82|9.79|9.53|9.63|9.75|9.68|9.56||9.43|9.34|9.2|9.27|9.35|9.49|9.7|9.57|9.65|9.74|9.98|9.83|9.78|9.81|9.63|9.48|9.81|10|9.8|9.77|9.73|9.68|9.7|9.7|9.63|9.63|9.66|9.85|9.57|9.55|9.31|9.22|9.25|9.25|9.25|9.22|9.21|9.24|9.25|9.27|9.14|9.25|9.12|8.99|9.03|9.19|9.09|9.2|9.01|8.59|8.86|8.94|9|9.13|9.08|9.03|9.23|9.18|9.29|9.32|||||||9.45|9.35|9.35|9.35|9.47|9.27|9.34|9.47|9.89|9.36|9.28|9.38|9.55|9.55|9.54|9.7|9.8|9.77|9.92|9.77|9.59|9.75|9.82|9.67|9.76|9.84|9.78|9.77|9.76|9.82|10.06|9.81|9.94|9.89|9.82|10.12|10.02|10.2|10.32|10.53|10.75|10.54|10.55|10.69|10.47
07745|101033|/equities/ningbo-port|SHANGHAICOMP||3.48|3.49|3.46|3.47|3.43|3.46|3.48|3.5|3.5|3.46|3.4|3.36|3.39|3.37|3.35|3.39|3.37|3.37|3.39|3.37|3.39|3.4|3.43|3.47||3.55|3.43|3.48|3.52|3.51|3.55|3.54|3.59|3.62|3.61|3.52|3.48|3.57|3.56|3.6|3.55|3.53|3.65|3.68|3.73|3.68|3.68|3.64|3.64|3.67||||3.61|3.58|3.58|3.6|3.58|3.54|3.62|3.68|3.65|3.68|3.59|3.63|3.61|3.62|3.57|3.58|3.54|||3.54|3.5|3.46|3.43|3.39|3.42|3.43|3.41|3.43|3.47|3.46|3.45|3.48|3.43|3.43|3.43|3.44|3.46|3.44|3.45|3.44|3.45|3.47|3.51|3.54|3.52|3.55|3.52|3.56|3.56|3.55|3.54|3.53|||||||3.44|3.39|3.51|3.44|3.51|3.54|3.58|3.62|3.68|3.67|3.59|3.47|3.4|3.36|3.5|3.5|3.57|3.62|3.61|3.6|3.55|3.59|3.57|3.56|3.6|3.62|3.62|3.59||3.56|3.57|3.61|3.6|3.6|3.64|3.62|3.62|3.64|3.65|3.62|3.65|3.66|3.67|3.67|3.61|3.64|3.62|3.67|3.69|3.62|3.61|3.59|3.61|3.59|3.57|3.57|3.53|3.51|3.5|3.46|3.47|3.49|3.47|3.49|3.45|3.44|3.42|3.43|3.41|3.42|3.47|3.47|3.45|3.44|3.38|3.35|3.31|3.26|3.25|3.31|3.32|3.37|3.41|3.41|3.4|3.43|3.41|3.4|3.45|||||||3.45|3.45|3.48|3.48|3.47|3.48|3.5|3.48|3.45|3.45|3.43|3.39|3.39|3.39|3.38|3.4|3.41|3.44|3.45|3.42|3.38|3.4|3.43|3.45|3.4|3.38|3.39|3.42|3.43|3.46|3.44|3.45|3.49|3.44|3.45|3.5|3.46|3.48|3.49|3.54|3.56|3.54|3.57|3.56|3.53
07746|1162074|/equities/ningxia-baofeng-energy-group|SHANGHAICOMP||17.45|17.84|17.24|17.57|17.32|17.36|17.32|17.34|17.49|17.57|17.33|16.82|16.94|16.85|16.83|16.33|17|16.59|16.53|16.3|16.54|16.4|16.29|16.49||16.37|16.65|16.32|16.33|16.36|16.42|16.61|16.63|16.81|16.69|16.62|16.51|16.69|16.63|17|16.99|16.7|16.8|16.75|16.86|17.08|17.17|17.28|17.29|17.08||||16.59|16.56|16.67|16.47|16.51|16.53|16.76|16.99|16.53|16.93|16.89|17.17|16.9|16.84|16.66|16.61|16.88|||16.93|16.89|16.84|16.35|15.67|15.51|15.69|15.74|15.72|15.6|15.84|15.6|15.41|15.32|15.2|15.25|15.25|15.12|15.59|15.37|15.32|15.37|15.28|15.26|15.27|15.07|15.26|14.84|14.8|14.73|14.51|14.58|14.5|||||||14.11|13.96|13.94|13.16|13.26|13.37|13.34|13.45|13.75|13.95|14.16|13.8|13.74|13.6|14.1|14.11|14.24|14.5|14.41|14.53|14.25|14.57|14.55|14.6|14.6|14.73|14.99|14.83||14.77|14.51|14.48|14.41|14.44|14.58|14.37|14.12|14.32|14.11|14.12|14.19|14.35|14.67|14.28|13.94|14.04|14.2|13.94|14.22|14.18|14.67|14.74|14.85|14.73|14.72|14.6|14.39|14.4|14.19|14.36|14.53|14.42|14.32|14.27|14.29|14.45|14.26|14.65|14.39|14.33|14.28|14.37|14.42|14.25|14.29|14.08|14.1|13.5|13.45|13.83|13.85|14.29|14.26|14.44|14.23|14.03|14.07|14.4|14.13|||||||14.3|14.24|14|14.1|14.09|14.18|14.19|14.28|14.36|14.36|14.47|14.5|14.46|14.5|14.33|14.26|14.26|14.12|14.36|14.15|13.71|13.81|13.6|13.57|13.56|13.58|13.37|13.61|13.58|13.66|13.71|13.72|13.84|13.83|13.84|14.03|13.73|13.75|13.81|13.89|14.08|14.15|14.09|14.16|14.29
07747|100620|/equities/ningxia-buildi|SHANGHAICOMP||11.57|11.68|11.16|11.5|11.3|11.79|11.68|12.12|12.01|11.91|11.75|11.66|11.96|11.36|11.3|11.87|11.58|11.84|11.99|11.96|12.07|11.94|12.54|12.48||12.48|12.33|12.63|12.95|12.82|13.14|13.12|13.2|13.25|13.61|13.5|13.89|14.5|14.5|14.85|14.79|14.66|14.42|14.42|14.4|14.67|14.94|14.85|15.38|15.3||||14.95|15.27|14.86|14.23|14.19|14.26|14.41|14.53|14.57|14.74|13.88|14.54|14.78|14.91|14.86|15.21|15.06|||15.78|16.13|16.55|16.33|16.53|16.3|17.16|17.13|17.52|17.21|17.49|17.37|17.75|17.48|17.32|17.76|17.12|17.82|16.2|16.1|16.45|16.14|16.32|15.81|15.57|15.03|16.15|15.49|15.72|15.7|15.2|14.38|14.31|||||||14.11|13.76|12.51|12.42|13.8|14.47|13.15|13.31|13.54|13.93|13.87|12.87|13.06|12.69|14.1|15.66|17.4|19.33|19.96|18.6|17.94|17.7|17.67|17.4|17.54|17.98|17.73|17.94||17.93|17.93|17.71|17.66|17.99|17.95|18.2|18|18.38|18.62|19.07|18.97|18.92|19.2|19.08|18.77|19.5|19.17|19.43|21.08|21.07|20.73|20.5|20.79|20.52|20.46|20.65|21.12|20.76|20.67|21.27|21.14|21.79|20.5|20|19.15|19.21|19.55|18.93|18.24|17.94|17.82|18.37|18.54|18.78|18.85|18.83|19.4|18.43|18.89|19.03|20.57|21.54|19.58|18.68|16.98|17.09|16.43|16.42|16.46|||||||16.71|16.66|16.48|16.45|16.39|16.16|16.2|16.23|16.22|16.44|16.55|17.09|17|16.95|16.95|17.11|16.5|16.65|16.64|15.79|15.6|15.69|15.58|15.23|15.15|15.53|16|15.56|15.34|15.4|15.62|15.83|16.45|16.43|15.83|16.27|16.27|16.41|16.59|16.8|16.75|16.74|16.29|16.51|16.31
07748|1031217|/equities/ningxia-jiaze-renewables|SHANGHAICOMP||3.01|3.03|2.95|3.01|2.96|3.04|3.03|3.06|3.08|3.07|3.03|3|3.06|2.98|2.96|3.02|3.03|3.08|3.18|3.19|3.21|3.21|3.24|3.24||3.24|3.17|3.27|3.33|3.31|3.43|3.58|3.67|3.69|3.63|3.59|3.52|3.61|3.57|3.65|3.65|3.61|3.62|3.7|3.76|3.76|3.53|3.49|3.51|3.53||||3.44|3.54|3.47|3.46|3.46|3.41|3.46|3.46|3.46|3.52|3.45|3.53|3.5|3.56|3.52|3.52|3.49|||3.43|3.47|3.4|3.31|3.27|3.26|3.33|3.31|3.34|3.4|3.42|3.42|3.45|3.43|3.39|3.42|3.43|3.49|3.37|3.33|3.36|3.3|3.33|3.33|3.34|3.29|3.33|3.3|3.33|3.31|3.3|3.29|3.29|||||||3.34|3.23|3.13|2.92|3.04|3.14|3.19|3.26|3.33|3.38|3.36|3.26|3.23|3.16|3.37|3.44|3.46|3.52|3.53|3.55|3.52|3.47|3.48|3.44|3.5|3.54|3.56|3.55||3.53|3.5|3.39|3.36|3.44|3.46|3.49|3.45|3.45|3.49|3.54|3.55|3.54|3.56|3.55|3.49|3.45|3.44|3.43|3.49|3.51|3.49|3.51|3.57|3.53|3.54|3.59|3.57|3.63|3.64|3.63|3.62|3.66|3.62|3.65|3.62|3.63|3.59|3.61|3.61|3.57|3.51|3.57|3.6|3.69|3.72|3.69|3.62|3.59|3.56|3.66|3.65|3.69|3.76|3.75|3.8|3.85|3.79|3.82|3.87|||||||3.88|3.82|3.81|3.86|3.86|3.81|3.87|3.91|3.91|3.93|3.96|3.97|4|4.04|3.98|3.97|4.07|4.09|4.05|4|4|4.04|4.1|4.06|4.05|4.02|4.04|4.1|4.1|4.12|4.1|4.08|4.23|4.19|4.21|4.34|4.33|4.4|4.4|4.39|4.37|4.33|4.34|4.31|4.27
07749|100398|/equities/xinri-hengli|SHANGHAICOMP||2.1|2|1.9|2|1.9|1.82|1.73|1.76|1.68|1.6|1.54|1.5|1.43|1.5|1.58|1.53|1.51|1.44|1.39|1.4|1.33|1.27|1.34|1.33||1.4|1.47|1.55|1.63|1.72|1.64|1.56|1.64|1.73|1.78|1.87|1.97|1.92|1.83|1.74|1.82|1.73|1.67|1.59|1.51|1.49|1.57|1.61|1.54|1.62||||1.71||1.63|1.72|1.64|1.73|1.82|1.92|2.02|2.13|2.24|2.36|2.48|2.61|2.75|2.89|3.04||||3.2|3.56|3.96|4.4|4|3.64|3.31|3.01|2.74|2.49|2.26|2.22|2.18|2.11|2.09|2.14|2.07|1.97|2.01|1.99|1.95|2.07|2.13|2.17|2.11|2.23|2.15|2.19|1.99|1.88|1.71|1.63|||||||1.68|1.58|1.75|1.94|2.15|2.38|2.47|2.68|2.8|3.01|3|2.83|2.77|2.78|2.99|3.04|3.06|3.2|3.23|3.27|3.3|3.22|3.22|3.24|3.31|3.39|3.41|3.42||3.38|3.35|3.22|3.25|3.26|3.24|3.31|3.27|3.3|3.33|3.41|3.44|3.44|3.43|3.4|3.41|3.51|3.54|3.49|3.57|3.57|3.56|3.61|3.62|3.59|3.63|3.68|3.65|3.7|3.71|3.66|3.64|3.69|3.66|3.65|3.59|3.58|3.6|3.63|3.65|3.54|3.46|3.54|3.55|3.58|3.55|3.48|3.59|3.45|3.32|3.41|3.39|3.39|3.44|3.48|3.51|3.59|3.58|3.64|3.69|||||||3.83|3.76|3.71|3.77|3.89|3.76|3.78|3.82|3.88|3.81|3.77|3.81|3.85|3.86|3.88|4.11|4.24|4.05|4.09|3.98|3.95|4.04|4.08|4.07|3.97|4.01|4|4.1|4.1|4.2|4.25|4.13|4.16|4.22|4.21|4.27|4.24|4.28|4.29|4.35|4.31|4.37|4.35|4.42|4.37
07750|945173|/equities/zhejiang-noblelift-equipment|SHANGHAICOMP||15.78|15.92|15.36|15.49|15.26|15.74|15.57|15.96|16.85|17.24|17.04|16.83|17.3|16.87|16.78|17.6|17.8|18.52|18.53|18.07|17.92|17.64|18.09|18.13||18.09|17.84|18.24|18.78|18.76|19.15|19|19.34|19.36|19.86|20.29|20.43|20.96|21.58|21.22|21.29|21.61|22.07|22.24|22.61|22.18|22.06|21.35|21.55|21.4||||20.78|20.58|19.93|19.91|20.4|19.5|20.12|20.52|20.94|23.21|21.88|21.46|20.74|20.55|19.58|19.81|19.28|||19.71|20.05|20.12|19.09|18.45|18.12|19|19.39|19.13|19.1|19.05|18.8|19.16|18.77|18.81|18.65|18.74|18.93|19.09|19.07|18.41|18.31|19|17.94|17.82|17.06|18.06|18.08|17.22|16.89|16.61|16.7|16.99|||||||16.06|14.6|14.71|13.75|15.02|15.45|15.52|16.37|17.03|17.56|17.55|16.53|16.21|16.37|17.93|18.25|18.69|18.83|18.78|18.82|18.76|18.35|18.4|18.07|18.38|18.89|18.8|19.16||18.93|18.68|17.96|17.78|18.27|18.16|18.37|18.15|18.39|18.23|19.07|18.55|18.48|18.42|18.38|18.22|18.29|18.35|18.38|18.93|18.99|18.91|19.24|19.5|19.48|19.26|19.49|19.07|19.44|19.82|19.63|19.34|19.65|19.51|19.22|19.16|19.25|19.19|19.38|19.53|18.91|18.22|18.71|18.56|18.07|18.22|18.02|17.96|18|17.98|18.63|18.8|19.08|19.63|19.63|19.87|20.36|20.14|20.1|20.59|||||||20.72|20.96|20.5|20.25|20.5|20.01|20.43|20.63|21.05|20.95|20.56|20.95|21.41|21.46|21.56|21.29|21.96|22.08|22.12|21.96|21.73|21.75|21.77|20.5|20.6|21.01|21.2|23.15|22.72|23.15|23.71|22.9|23.26|23.53|23.43|23.91|24.31|24.87|25.45|25.02|24.31|24.2|24.63|24.64|24.47
07751|100914|/equities/n.-china-pharm|SHANGHAICOMP||4.5|4.55|4.14|4.14|4.14|4.26|4.1|4.31|4.26|4.21|4.12|4.13|4.28|4.16|4.09|4.27|4.21|4.31|4.35|4.34|4.38|4.36|4.6|4.54||4.5|4.43|4.59|4.65|4.65|4.79|4.79|4.81|4.86|4.96|4.96|4.97|5.07|5.11|5.19|5.2|5.14|5.19|5.24|5.22|5.28|5.31|5.31|5.27|5.3||||5.18|5.14|4.91|4.73|4.62|4.57|4.53|4.47|4.53|4.58|4.36|4.54|4.65|4.73|4.77|4.82|4.68|||4.79|4.78|4.82|4.75|4.72|4.63|4.69|4.76|4.85|4.96|4.98|4.96|5|4.92|4.86|4.84|4.87|4.78|4.7|4.73|4.81|4.83|4.94|4.96|4.99|4.87|5.02|4.89|4.87|4.87|4.74|4.75|4.63|||||||4.68|4.48|4.2|3.98|4.26|4.43|4.5|4.77|4.88|4.94|4.96|4.69|4.62|4.61|4.92|4.97|5.08|5.21|5.29|5.23|5.35|5.35|5.38|5.4|5.52|5.63|5.63|5.67||5.7|5.71|5.8|5.8|5.82|5.84|5.91|5.96|6.02|6.06|6.08|6.24|6.35|6.29|6.23|6.17|6.25|6.3|6.32|6.35|6.34|6.46|6.4|6.27|6.29|6.39|6.31|6.23|6.24|6.12|6.01|5.95|5.98|6.01|5.91|5.9|5.88|5.95|5.92|5.95|5.96|6.02|6.03|6.1|5.96|5.7|5.52|5.41|5.38|5.3|5.42|5.5|5.61|5.74|5.79|5.82|5.76|5.64|5.59|5.65|||||||5.66|5.7|5.65|5.69|5.63|5.63|5.65|5.68|5.61|5.6|5.51|5.45|5.49|5.4|5.26|5.29|5.45|5.43|5.45|5.43|5.48|5.47|5.5|5.43|5.41|5.46|5.51|5.61|5.65|5.68|5.85|5.8|5.85|5.82|5.8|5.85|5.83|5.76|5.75|5.81|5.84|5.75|5.77|5.78|5.77
07752|100419|/equities/electro-optic|SHANGHAICOMP||8.19|8.2|7.96|8.07|7.87|8.15|8.13|8.38|8.5|8.49|8.51|8.24|8.42|8.16|8.18|8.58|8.57|8.94|9.04|9.03|9.09|9.13|9.11|8.95||8.88|8.75|9.22|9.15|9.38|9.8|9.58|9.38|9.36|9.45|9.64|9.75|9.71|9.86|10.04|9.85|9.64|9.58|9.66|9.74|9.92|10.01|9.84|9.97|9.75||||9.82|9.91|9.4|9.57|9.59|9.35|9.49|9.19|9.08|8.89|8.35|9.05|9.27|9.4|9.41|9.64|9.58|||9.9|10.03|9.96|9.82|9.63|9.32|9.65|9.76|10.02|10.24|10.1|10.04|10.17|9.93|9.73|9.85|9.84|9.65|9.5|9.4|9.52|9.47|9.6|9.63|9.48|9.13|9.84|9.44|9.3|9.09|8.92|8.8|8.85|||||||8.66|7.91|7.86|7.61|8.45|9|9.1|9.69|9.9|10.2|10.06|9.54|9.4|9.36|9.95|10.07|10.25|10.55|10.71|10.91|10.87|10.71|10.77|10.72|11.14|11.45|11.48|11.62||11.43|11.25|11.08|11.03|11.21|11.16|11.13|11.11|11.25|11.1|12.19|12.21|12.29|12.24|12.21|12.04|12.33|12.37|12.37|12.63|12.45|12.43|12.62|12.71|12.57|12.49|12.69|12.52|12.63|12.85|12.62|12.55|12.58|12.71|12.66|12.17|12.09|12.23|12.27|12.23|12.22|11.86|12.04|11.92|12.01|11.99|12.39|12.19|11.97|11.87|11.96|12.28|12.25|12.47|12.42|12.48|12.62|12.66|12.73|12.62|||||||12.6|12.37|12.42|12.58|12.79|12.61|12.59|12.68|12.87|12.97|13|13.01|13.14|13.13|13.2|12.96|13.09|12.87|12.77|12.74|12.64|12.62|12.61|11.95|11.8|12.69|12.35|12.49|12.31|12.67|12.75|12.04|12.27|12.35|12.36|12.65|12.77|12.85|12.93|12.96|12.99|13.01|12.91|12.92|12.83
07753|100483|/equities/north-joint|SHANGHAICOMP||16.81|16.68|15.95|15.98|15.55|15.94|15.85|16.19|16.66|16.75|16.43|16.11|16.52|16.1|15.86|16.52|16.5|16.94|17.47|17.22|17.43|17.44|17.26|17.02||17.22|16.51|17.32|17.8|18.02|18.53|18.46|18.52|18.57|18.64|18.87|19.2|19.68|19.95|19.89|18.86|19.05|19.17|19.44|18.74|19.09|18.66|18.28|18.97|18.4||||17.88|17.89|17.68|16.9|16.5|16.09|16.87|16.19|17.22|15.65|14.23|15.08|15.84|15.65|15.3|15.75|16.09|||16.04|15.99|15.94|15.82|15.36|15.22|15.69|15.78|16.28|16.3|16.16|15.91|15.94|15.71|15.41|15.54|15.54|15.35|15.32|15.22|14.99|14.95|15.29|15.3|15.5|14.33|15.9|15.81|15.1|14.56|14.39|13.86|13.81|||||||13.34|12.13|12.5|13.14|14.6|15.35|15.82|16.69|17.32|17.89|17.61|16.58|16.15|16.58|17.7|17.84|18.32|18.61|18.97|19.25|19.12|18.9|19.06|18.91|19.32|19.65|19.6|19.7||19.25|18.82|18.79|18.54|19|19.16|19.33|19.37|19.46|19.44|19.46|19.42|19.63|19.38|19.26|18.88|19.31|19.78|19.6|20.12|20.04|19.69|19.82|19.55|19.02|18.76|18.8|18.63|18.85|19.19|18.26|18.14|18.22|18.2|18.3|17.86|17.92|18|17.97|17.96|17.71|17.4|17.63|17.63|17.64|17.63|17.58|17.35|17.2|16.41|16.74|16.75|16.93|17.34|17.32|17.33|17.65|17.49|17.58|17.78|||||||17.95|17.51|17.73|17.56|17.88|17.73|17.89|17.91|18.35|17.98|18|18.17|18.5|18.88|19.23|18.63|19.06|18.97|18.86|18.22|18.16|18.48|18.37|17.4|17.48|18.4|18.8|19.15|19.85|19.29|19.09|18.75|19.06|18.96|18.78|18.99|18.75|19.11|19.06|19.15|19.05|19.29|19.43|19.32|19.44
07754|100615|/equities/north-navigati|SHANGHAICOMP||7.93|8|7.73|7.87|7.79|8.11|8.05|8.26|8.37|8.54|8.62|8.45|8.76|8.56|8.62|8.85|9.16|9.51|9.78|9.8|9.85|10.06|10.12|10.01||9.83|9.92|10.59|9.63|9.78|9.66|9.49|9.3|9.29|9.36|9.15|9.06|8.84|8.75|8.8|8.68|8.54|8.64|8.75|8.59|8.58|8.68|8.57|8.75|8.62||||8.53|8.74|8.91|8.88|9.08|8.96|8.92|8.73|8.56|8.49|8.16|8.64|8.48|8.67|8.69|8.88|8.87|||8.99|9.11|9.2|9.06|8.94|8.57|9|9.1|9.42|9.73|9.67|9.62|9.72|9.58|9.54|9.68|9.68|9.48|9.43|9.35|9.49|9.59|9.6|9.63|9.45|9.11|9.58|9.27|9.36|9.08|9.01|8.98|8.89|||||||9|8.65|8.05|7.32|7.93|8.34|8.43|8.99|9.08|9.26|9.26|8.88|8.75|8.55|9.13|9.36|9.52|9.78|10|10.49|10.49|10.32|10.37|10.29|10.62|11.63|12.1|12.15||11.74|11.35|11.76|11.65|11.96|11.8|11.41|11.23|11.26|11.42|11.87|12.13|12.08|12.59|12.65|12.38|12.58|12.05|11.91|12.12|11.38|11.3|11.8|11.71|11.76|11.7|11.78|11.78|11.55|11.89|11.66|11.57|11.63|11.8|11.74|10.98|10.89|11.03|11.14|11.07|11.15|10.59|10.9|11.1|11|10|10.22|10.23|9.95|10.06|10.21|10.67|10.75|10.69|10.7|10.51|10.65|10.61|10.7|10.57|||||||10.4|10.34|10.31|10.41|10.41|10.23|10.23|10.29|10.51|10.48|10.47|10.41|10.66|10.78|11.06|10.67|10.71|10.55|10.53|10.42|10.37|10.46|10.52|10.09|9.9|10.27|10.22|10.66|10.55|10.78|10.68|10.24|10.28|10.67|10.45|10.5|10.25|10.26|10.36|10.47|10.42|10.52|10.53|10.55|10.48
07755|101149|/equities/northern-unite|SHANGHAICOMP||5.17|5.21|5.08|5.17|5.13|5.26|5.18|5.4|5.41|5.35|5.22|5.28|5.28|5.01|4.96|5.16|5.24|5.3|5.34|5.31|5.44|5.42|5.49|5.24||5.33|5.13|5.32|5.48|5.52|5.63|5.55|5.52|5.58|5.7|5.67|5.7|5.9|5.93|5.98|5.93|5.93|5.87|5.92|5.76|5.9|6|5.96|6.11|6.12||||6.04|6.09|6.03|5.92|5.94|5.73|5.61|5.58|5.66|5.71|5.19|5.77|6.08|6.23|6.11|6.29|6.17|||6.38|6.55|6.7|6.45|6.57|6.34|6.67|6.76|7.33|7.04|6.76|6.54|6.49|6.32|6.3|6.52|6.38|6.46|6.59|6.68|6.07|6.12|6.22|6.23|6.09|5.82|6.39|6.18|6.15|5.86|5.69|5.66|5.5|||||||5.02|4.58|5.08|5.35|5.94|6.25|6.63|6.55|6.8|7.05|7.03|6.46|6.36|6.39|6.85|6.91|7|7.14|7.27|7.21|7.29|7.21|7.4|7.46|7.38|7.62|7.66|7.48||7.44|7.29|7.31|7.32|7.45|7.61|8.02|8.18|8.48|9.06|9.61|8.74|8.76|8.98|8.97|8.15|8.93|8.12|7.38|7.4|7.32|7.1|7.11|7.19|7.17|7.28|7.25|7.33|7.26|7.19|7.11|7.04|6.88|6.93|7|6.92|7.05|7.08|6.94|6.84|6.65|6.71|6.6|6.48|6.46|6.26|6.21|6.19|6.11|5.92|6.07|6.12|6.13|6.3|6.28|6.33|6.39|6.55|6.46|6.39|||||||6.48|6.42|6.44|6.4|6.48|6.28|6.33|6.39|6.47|6.41|6.36|6.41|6.49|6.52|6.39|6.5|6.6|6.74|6.89|6.84|6.95|7.03|7.03|6.75|6.68|6.97|6.53|6.57|6.39|6.41|6.72|6.83|7.19|7.57|7.28|7.33|7.44|7.67|6.97|6.85|6.69|6.77|6.89|6.87|6.65
07756|100365|/equities/china-kinwa|SHANGHAICOMP||3.13|3.12|2.97|2.99|2.96|3.06|3.03|3.14|3.13|3.09|3.05|3.07|3.18|3.03|3.02|3.12|3.15|3.25|3.35|3.36|3.42|3.42|3.49|3.53||3.44|3.39|3.59|3.68|3.69|4.1|4.09|4.09|4.06|4.11|4.08|4.11|4.22|4.2|4.22|4.27|4.17|4.22|4.26|4.29|4.39|4.47|4.31|4.42|4.38||||4.25|4.58|4.28|4.15|4.12|4.09|4.11|4.11|4.26|4.35|4.05|4.39|4.52|4.69|4.87|5.02|4.72|||4.87|4.86|4.74|4.58|4.57|4.45|4.68|4.6|4.75|4.9|4.95|4.83|4.82|4.76|4.72|4.76|4.8|4.79|4.56|4.57|4.67|4.61|4.71|4.76|4.74|4.56|4.72|4.62|4.58|4.47|4.44|4.36|4.44|||||||4.44|4.35|3.95|3.72|4|4.25|4.33|4.54|4.71|4.88|4.93|4.79|4.78|4.8|5.13|5.21|5.27|5.43|5.41|5.49|5.49|5.31|5.27|5.24|5.37|5.46|5.55|5.57||5.64|5.58|5.3|5.36|5.37|5.38|5.35|5.28|5.4|5.39|5.54|5.54|5.55|5.68|5.76|5.74|5.78|5.83|5.74|5.81|5.86|5.9|5.97|5.99|5.93|5.98|6.09|6.05|6.15|6.22|6.18|6.11|6.21|6.16|6.14|6.12|6.09|6.1|6.11|6.15|5.99|5.88|5.95|5.93|6.02|5.96|5.8|5.85|5.77|5.72|5.97|5.92|6.01|6.11|6.09|6.24|6.3|6.13|6.09|6.07|||||||6.07|6.02|5.96|6.03|6.13|5.98|6.06|6.09|6.18|6.1|6.05|6.11|6.21|6.24|6.14|6.15|6.3|6.26|6.24|6.11|6.12|6.18|6.19|6.03|5.96|6.04|6.08|6.28|6.32|6.48|6.7|6.67|6.68|6.75|6.87|6.97|6.95|6.99|7.08|7.1|7.09|7.13|7.07|7.05|6.99
07757|100725|/equities/offshore-oil|SHANGHAICOMP||5.82|5.91|5.88|6.01|5.97|6.03|6.05|6.13|6.19|6.16|5.91|5.78|5.91|5.93|5.93|5.94|5.94|5.96|5.96|6.05|6.06|6.02|6.09|5.98||6.09|6.08|6.09|6.22|6.13|6.14|6.19|6.33|6.23|6.26|6.13|6.16|6.26|6.38|6.51|6.29|6.3|6.3|6.38|6.42|6.39|6.38|6.26|6.39|6.47||||6.37|6.37|6.53|6.45|6.44|6.41|6.49|6.88|6.52|6.64|6.6|6.75|6.67|6.68|6.47|6.38|6.73|||6.87|6.63|6.65|6.75|6.37|6.06|5.98|6.04|6.01|6.14|6.24|6.27|6.97|6.86|6.61|6.54|6.54|6.68|6.77|6.66|6.63|6.49|6.48|6.36|6.19|6.06|6.16|6.1|6.1|6|5.94|5.99|6|||||||6.02|5.96|5.48|5.14|5.34|5.48|5.6|5.66|5.91|5.84|5.81|5.5|5.39|5.36|5.71|5.7|5.86|6.01|6.1|6.03|5.96|6|6.1|6.08|6.2|6.23|6.18|6.14||5.94|5.98|6.04|5.74|5.8|5.77|5.78|5.85|5.76|5.8|5.84|5.9|5.88|6.04|6.01|5.93|6|6.1|6.15|6.29|6.39|6.43|6.26|6.28|6.24|6.25|6.3|6.29|6.36|6.36|6.12|6.04|5.94|6.03|5.96|5.87|5.81|5.89|5.95|5.97|6.23|6.18|6.13|6.21|6.22|6.33|6.23|6.31|6.08|6|6.1|6.16|6.31|6.41|6.29|6.11|6.11|6.18|6.33|6.39|||||||6.48|6.48|6.39|6.35|6.38|6.41|6.42|6.48|6.47|6.56|6.47|6.41|6.37|6.42|6.44|6.24|6.2|6.16|6.17|5.83|5.82|5.84|5.83|5.85|5.75|5.73|5.9|5.83|5.71|6.05|5.96|5.96|6.08|6.06|6|6.19|6.07|6.17|6.15|6.17|6.22|6.19|6.3|6.26|6.3
07758|1008997|/equities/olympic-circuit-technology-co-ltd|SHANGHAICOMP||24.15|25.51|23.83|22.08|20.9|21.38|21.69|19.72|19.06|19.5|19.74|19.25|19.5|18.77|19.43|19.55|19.36|19.95|20.6|20.34|20.65|20|19.69|19.54||18.53|18.52|18.53|17.9|18.01|17.87|17.58|17.6|17.66|18.08|17.56|17.89|18.21|18.17|18.51|18.88|18.37|18.19|18|17.85|18.15|18.52|18.56|18.39|18.3||||18.07|18.05|17.42|16.46|17.1|16.09|16.3|16.34|16.73|16.57|16.17|17.01|17.25|16.81|16.9|17.38|17.41|||17.95|18.24|18.62|18.77|18.32|17.51|18.03|18.24|18.81|18.96|19.43|19.43|19.9|19.82|19.93|20.93|19.79|20.05|21.05|19.8|19.95|19.16|19.18|17.65|16.52|15.86|16.7|15.18|14.97|14.97|14.43|14.42|14.74|||||||14.49|13.4|12.51|11.84|13|13.75|13.66|14.43|14.91|15.44|15.63|15.03|15.03|14.71|15.75|15.98|16.09|16.54|16.82|16.78|16.73|16.55|16.64|16.53|17.18|17.53|17.82|18.11||18.28|17.88|17.51|17.01|17.52|17.59|17.69|17.59|17.91|17.74|18.02|18.11|18.33|18.3|18.06|17.5|17.25|16.9|17.2|17.9|17.84|17.81|18.07|18.04|17.7|17.56|18.06|17.67|17.61||||18.5|18.33|18.03|17.86|17.86|17.98|18.15|18.03|17.9|17.2|17.88|17.8|17.23|16.87|16.76|16.78|16.49|15.78|16.12|16.39|16.55|16.9|17|17.37|17.4|17.42|17.18|17|||||||17.01|16.62|16.71|16.8|17.01|16.17|16.23|16.51|16.91|16.99|17.48|17.01|17.82|17.18|17.11|17.03|17.34|17.08|17.16|16.93|17|16.99|16.81|15.95|15.7|16.38|16.42|16.58|16.27|16.34|16.8|16.45|16.56|17.07|16.93|17.36|17.36|17.41|17.6|17.61|17.47|17.4|17.38|17.49|17.26
07759|999088|/equities/oppein-home-group-inc|SHANGHAICOMP/EMCONSGROWTH||49.22|48.32|46.72|47.05|49.08|50.86|51.79|54.17|54.05|54.95|53.56|54.29|56.2|56.6|56.9|58.78|59.55|61.3|61.99|63.3|65.12|64.7|65.03|65.08||64.85|65.17|66.08|68|67.71|68.05|68.35|70.8|70.69|71.2|72.65|74.47|74.13|74.09|74.42|77.5|73.68|69.03|67.71|67.61|68.16|66.95|65.48|66.85|65.54||||62.41|63.96|61.53|60.01|55.78|56.73|56.97|57.09|58.18|58.55|58.64|57.16|56.75|57.49|58.7|61.57|61.38|||67.75|67.15|68.5|63.88|64.16|62.15|64.06|64.87|63.85|67.11|68.77|70.29|70.68|70.8|71.1|70.37|72.23|65.66|65.8|65.82|65.53|66.27|68.22|69.48|69.48|68.6|69.55|70|68.54|69.08|70.15|66.75|64.68|||||||65.24|62.44|61.34|58|59.77|60.62|61.25|63.77|65.12|65.78|65.27|62.6|61.81|61.7|64.8|64.75|64.65|66.77|66.16|65.62|65.56|65.05|64.98|64.39|67.12|66.46|67.38|67.42||69.61|69.04|66.66|66.06|67.33|67.1|66.9|66.4|66.71|67.12|68.44|67.51|67.67|70.01|68.12|68.13|70.39|70.99|71.47|75.26|77.7|79|80.02|80.78|80.68|81.82|82.54|80.17|82.53|80.7|82.47|83.35|85.45|84.68|85.49|87.2|88.69|88.81|88.11|88.84|85.99|84.8|85.65|87.07|87.41|88.19|86.81|89.43|89.25|89.1|90.8|90|91.9|92.48|93.48|93.79|93.48|93.33|93.5|93.05|||||||95.89|95|94.84|96.33|97.19|99.7|98.15|97.89|99.33|98.7|97.96|100.98|98.97|99.33|101.41|102.97|104.89|105.66|108.7|101.34|97.91|101.5|96.15|95.7|91.41|91.18|90.98|93.37|93.9|97.23|98.68|97.6|95.15|95.76|97.01|99.58|100.8|100.97|102.4|106.03|106.91|105.56|105.22|107.52|104.28
07760|994569|/equities/opple-lighting-co-ltd|SHANGHAICOMP||16.62|16.76|16.56|16.68|16.25|16.51|16.27|16.68|16.82|17.33|17.34|17.46|17.95|17.57|17.5|17.8|17.9|18.32|18.79|18.98|18.97|19.04|19.18|19.42||19.18|19.47|19.73|20.3|20.3|20.02|19.85|20.02|20.08|20.1|19.83|19.99|20.3|20.56|20.55|20.39|20.4|19.61|19.93|20.2|20.18|19.47|19.01|19.21|19.44||||18.2|17.87|16.84|16.68|16.62|16.87|16.85|17.01|16.58|15.95|15.21|15.64|15.53|15.31|15.59|16.05|16|||16.43|16.66|17.1|16.13|16.01|15.71|15.89|15.78|16.05|16.32|16.41|16.4|16.39|16.34|16.21|16.38|16.42|16.17|16.03|15.82|15.96|15.94|16.06|16.25|16.41|15.89|16.46|16.37|16.19|15.68|15.64|15.65|15.42|||||||15.44|14.65|14.83|14.17|15.1|15.59|15.77|16.24|16.8|16.99|16.9|16.23|16.11|16.06|16.82|16.88|17.1|17.4|17.33|17.17|17.2|17.08|16.98|16.84|17.17|17.17|17.34|17.33||17.38|17.28|17.08|17.01|17.03|17.12|17.15|17.09|17.19|17.17|17.31|17.36|17.42|17.54|17.4|17.53|17.91|17.91|17.87|18.23|18.31|18.32|18.66|18.7|18.62|18.82|18.87|18.58|18.86|19.06|18.95|18.74|18.87|18.82|18.79|19.2|19.2|19.28|19.58|19.71|19.43|19.43|19.55|19.52|19.64|21.45|20.8|19.81|19.88|19.44|19.9|20.04|20.15|20.63|20.57|20.8|21|20.95|20.66|20.83|||||||20.96|20.9|20.8|20.88|21|20.83|20.68|20.74|20.79|20.82|20.64|20.61|20.8|20.82|20.58|20.81|20.96|21.42|21.42|21.32|21.44|21.21|19.28|18.87|18.23|18.8|18.55|18.79|18.75|18.91|19.17|19.27|19.29|19.35|19.32|19.66|19.59|19.69|20.43|20.26|20.59|21.06|20.63|20.37|20.1
07761|100913|/equities/orient-group|SHANGHAICOMP||0.97|0.88|0.8|0.84|0.93|0.94|0.85|0.77|0.7|0.64|0.66|0.73|0.81|0.81|0.9|1|1.11|1.22|1.35|1.34|1.36|1.34|1.38|1.35||1.37|1.33|1.43|1.45|1.44|1.51|1.53|1.56|1.57|1.61|1.62|1.62|1.69|1.69|1.72|1.79|1.87|1.8|1.69|1.59|1.65|1.5|1.47|1.51|1.52||||1.48|1.43|1.34|1.31|1.3|1.32|1.35|1.38|1.39|1.42|1.37|1.46|1.51|1.57|1.58|1.61|1.59|||1.63|1.63|1.62|1.58|1.58|1.56|1.61|1.63|1.66|1.69|1.69|1.66|1.68|1.66|1.63|1.63|1.66|1.62|1.59|1.61|1.62|1.62|1.66|1.69|1.7|1.68|1.72|1.68|1.67|1.64|1.62|1.6|1.6|||||||1.61|1.51|1.49|1.46|1.6|1.66|1.72|1.82|1.84|1.87|1.86|1.82|1.75|1.74|1.85|1.86|1.89|1.94|1.95|1.95|1.96|1.94|1.92|1.92|1.97|1.99|2.01|1.99||1.99|2|1.97|1.97|2.02|2.03|2.05|2.05|2.07|2.08|2.1|2.11|2.11|2.14|2.13|2.13|2.17|2.17|2.17|2.21|2.21|2.2|2.2|2.22|2.21|2.22|2.22|2.2|2.23|2.22|2.21|2.23|2.28|2.29|2.34|2.32|2.3|2.31|2.33|2.36|2.3|2.25|2.24|2.25|2.26|2.26|2.24|2.24|2.23|2.24|2.18|2.18|2.19|2.22|2.21|2.19|2.21|2.19|2.19|2.21|||||||2.22|2.21|2.23|2.21|2.23|2.2|2.22|2.24|2.24|2.24|2.24|2.24|2.26|2.25|2.24|2.23|2.27|2.27|2.33|2.24|2.23|2.26|2.32|2.31|2.28|2.29|2.28|2.31|2.32|2.33|2.37|2.35|2.36|2.38|2.38|2.43|2.4|2.43|2.45|2.46|2.47|2.46|2.48|2.46|2.4
07762|100495|/equities/orient-int|SHANGHAICOMP||5.47|5.42|5.26|5.29|5.22|5.41|5.38|5.53|5.49|5.4|5.37|5.32|5.38|5.25|5.16|5.32|5.31|5.46|5.53|5.44|5.5|5.5|5.62|5.57||5.65|5.47|5.66|5.75|5.76|5.88|5.87|5.94|5.94|6.05|6.02|6.05|6.18|6.15|6.2|6.22|6.19|6.16|6.26|6.16|6.22|6.19|6.15|6.21|6.17||||6.18|6.06|5.93|5.77|5.74|5.65|5.61|5.71|5.74|5.82|5.47|5.84|6.16|6.23|6.2|6.3|6.2|||6.31|6.27|6.25|6.15|6.06|5.98|6.16|6.13|6.21|6.31|6.22|6.21|6.28|6.25|6.08|6.08|6.07|6.01|5.99|5.9|5.92|5.87|6.01|6.04|6.02|5.86|6.18|6.05|6.06|5.95|5.87|5.84|5.75|||||||5.64|5.14|5.31|5.46|6.07|6.42|6.67|7.16|7.55|7.52|7.4|7.03|6.59|6.23|6.63|6.67|6.8|6.92|6.98|6.9|6.96|6.9|6.94|6.81|6.9|7.1|7.11|7.07||6.98|7.04|7|6.95|6.96|7.1|7.29|7.3|7.44|7.62|7.41|7.5|7.36|7.39|7.2|7.2|7.26|7.42|7.25|7.29|7.19|7.05|7.06|7.04|7.1|7.17|7.19|7.09|7.05|7.04|7.01|7.01|7.05|7.04|7.13|6.92|6.9|6.94|7|6.97|6.9|7.13|7.1|6.86|6.76|6.75|6.65|6.67|6.58|6.36|6.54|6.56|6.61|6.77|6.72|6.69|6.78|6.7|6.72|6.75|||||||6.91|6.78|6.68|6.9|7|6.88|6.97|7.01|7.03|6.97|6.97|6.98|6.96|6.95|6.89|6.88|6.96|6.98|7.06|6.92|6.86|6.99|7.54|7.48|7.25|7.38|7.32|7.52|7.56|7.71|7.73|7.56|7.46|7.4|7.4|7.54|7.48|7.58|7.69|7.88|7.78|7.78|7.78|7.86|7.74
07763|948390|/equities/orient-securities-co-ltd|SHANGHAICOMP||7.58|7.58|7.43|7.4|7.29|7.5|7.48|7.64|7.6|7.6|7.6|7.85|7.91|7.83|7.96|7.99|7.98|8.08|8.17|8.11|8.12|7.95|7.97|7.99||7.96|7.89|8.02|8.08|8.06|8.09|8.11|8.13|8.12|8.2|8.14|8.25|8.41|8.39|8.45|8.44|8.31|8.31|8.5|8.48|8.46|8.37|8.32|8.4|8.42||||8.35|8.49|8.38|8|8|7.96|8.03|8.03|8.05|8.04|7.88|8.02|7.9|8.02|8.05|8.13|8.1|||8.23|8.29|8.33|8.25|8.24|8.22|8.37|8.35|8.6|8.75|8.71|8.72|8.84|8.64|8.6|8.7|8.82|8.74|8.63|8.65|8.74|8.77|8.82|8.97|8.81|8.63|8.78|8.69|8.73|8.7|8.59|8.56|8.5|||||||8.61|8.55|8.43|8.04|8.16|8.29|8.27|8.43|8.55|8.76|8.75|8.69|8.25|8.14|8.3|8.29|8.15|8.3|8.24|8.22|8.29|8.18|8.16|8.3|8.44|8.54|8.51|8.52||8.7|8.63|8.28|8.21|8.33|8.35|8.39|8.31|8.46|8.49|8.54|8.56|8.61|8.74|8.78|8.68|8.78|8.67|8.68|8.86|8.81|8.71|8.71|8.81|8.83|8.88|8.96|8.92|9.01|8.94|8.99|8.95|9.03|9.04|8.98|8.94|8.98|9.04|9.11|9.14|8.95|8.84|8.81|8.67|8.63|8.63|8.56|8.55|8.6|8.48|8.5|8.46|8.55|8.49|8.71|8.85|8.98|8.76|9.37|9.32|||||||9.58|9.52|9.56|9.65|9.87|9.63|9.74|9.79|9.7|9.66|9.76|9.74|9.86|9.93|9.87|9.83|9.9|9.89|10|9.98|9.96|10.14|10.35|10.5|10.3|10.31|10.25|10.41|10.3|10.63|10.82|10.9|10.86|10.67|10.78|11.21|11.05|11.14|11.05|11.17|11.15|10.79|10.69|10.8|10.82
07764|101042|/equities/pacific-sec|SHANGHAICOMP||3.07|3.09|3.03|3.07|3.01|3.06|3.02|3.08|3.07|3.07|3.05|3.07|3.14|3.1|3.1|3.17|3.16|3.17|3.26|3.19|3.21|3.11|3.13|3.1||3.11|3.09|3.16|3.2|3.18|3.29|3.29|3.34|3.33|3.38|3.33|3.38|3.47|3.5|3.52|3.48|3.45|3.51|3.83|3.72|3.56|3.44|3.38|3.44|3.47||||3.51|3.62|3.29|2.99|3.01|3|3.01|3.02|3.04|3.05|2.96|3.07|3.02|3.06|3.06|3.13|3.11|||3.16|3.18|3.21|3.16|3.13|3.1|3.2|3.2|3.35|3.42|3.41|3.4|3.48|3.41|3.36|3.38|3.42|3.4|3.34|3.33|3.38|3.37|3.43|3.47|3.43|3.36|3.46|3.38|3.38|3.35|3.32|3.33|3.25|||||||3.29|3.21|3.16|2.96|3.12|3.22|3.22|3.3|3.32|3.44|3.5|3.49|3.27|3.15|3.32|3.42|3.4|3.5|3.48|3.46|3.53|3.48|3.53|3.58|3.57|3.6|3.65|3.64||3.7|3.72|3.58|3.53|3.58|3.68|3.74|3.74|3.93|3.78|3.7|3.68|3.72|3.76|3.81|3.67|3.74|3.72|3.76|3.78|3.83|3.8|3.77|3.8|3.79|3.83|3.91|3.88|3.94|3.98|4.01|3.99|4.04|4.07|4.04|4.04|4|4.02|4.17|4.03|3.66|3.65|3.78|3.76|3.77|3.72|3.82|3.89|3.86|3.51|3.77|3.82|3.66|3.72|3.66|3.68|3.69|3.68|3.72|3.75|||||||3.89|3.86|3.85|3.77|4|3.86|3.87|3.84|3.87|3.86|3.88|3.92|3.95|3.98|4.01|4.04|3.97|3.99|3.94|3.96|4.09|4.21|4.42|4.46|4.22|4.28|4.28|4.71|4.62|4.65|4.79|4.96|4.96|4.8|4.78|4.93|4.48|4.46|4.86|4.81|4.56|4.45|4.3|4|3.64
07765|100843|/equities/pci-suntek-tec|SHANGHAICOMP||3.73|3.74|3.63|3.68|3.62|3.75|3.69|3.78|3.78|3.73|3.71|3.76|3.83|3.61|3.66|3.82|3.88|4|4.02|3.89|3.89|3.83|3.83|3.83||3.78|3.72|3.92|3.93|3.94|4.03|4|4|4.04|4.11|4.09|4.15|4.26|4.23|4.26|4.27|4.18|4.17|4.22|4.21|4.32|4.41|4.34|4.46|4.54||||4.51|4.61|4.42|4.71|4.75|4.64|4.63|4.65|4.69|4.74|4.51|4.71|4.82|4.94|4.91|5.02|4.88|||4.98|5.09|5.2|5|5.01|4.79|5.07|5.22|5.37|5.39|5.43|5.31|5.37|5.25|5.22|5.3|5.25|5.22|5.14|5.1|5.25|5.23|5.29|5.33|5.21|5.02|5.35|5.16|5.15|5.09|5|5.04|5.08|||||||4.91|4.64|4.37|3.99|4.3|4.49|4.59|4.8|4.86|5.01|5.06|4.93|4.88|4.84|5.11|5.09|5.09|5.2|5.21|5.23|5.31|5.2|5.33|5.33|5.5|5.58|5.63|5.66||5.72|5.66|5.56|5.52|5.63|5.59|5.81|5.68|5.84|5.75|5.86|5.91|6.01|6.09|6.11|6.06|5.95|5.69|5.66|5.87|5.85|5.71|5.79|5.83|5.84|5.82|6|5.97|5.98|6.08|6.01|6.01|5.99|6.07|5.91|5.75|5.81|5.88|5.8|5.8|5.73|5.58|5.68|5.72|5.78|5.69|5.73|5.66|5.5|5.43|5.64|5.84|5.82|5.64|5.61|5.7|5.8|5.72|5.74|5.73|||||||5.66|5.57|5.61|5.61|5.68|5.57|5.62|5.66|5.78|5.72|5.73|5.83|6.06|5.74|5.64|5.63|5.72|5.61|5.68|5.57|5.64|5.75|5.67|5.53|5.5|5.76|5.72|5.83|5.69|5.7|5.84|5.8|5.9|5.98|5.88|6.01|6|6.03|6.11|6.13|6|5.96|5.87|5.76|6.02
07766|942794|/equities/pengxin-international-mining|SHANGHAICOMP||2.49|2.5|2.39|2.55|2.53|2.62|2.55|2.62|2.63|2.63|2.6|2.55|2.66|2.59|2.55|2.67|2.67|2.73|2.73|2.65|2.7|2.69|2.75|2.71||2.8|2.72|2.79|2.88|2.91|3.04|3.06|3.28|3.18|3.14|3.17|3.17|3.35|3.49|3.74|3.55|3.48|3.55|3.67|3.74|3.65|3.63|3.44|3.58|3.71||||3.79|3.84|4.12|3.92|3.81|3.6|3.51|3.64|3.4|3.33|3.15|3.4|3.62|3.29|3.09|3.14|3.24|||3.18|3.04|2.89|2.85|2.66|2.59|2.69|2.71|2.79|2.91|2.87|2.83|2.85|2.86|2.6|2.56|2.58|2.61|2.58|2.58|2.48|2.46|2.49|2.53|2.52|2.46|2.57|2.52|2.51|2.43|2.41|2.39|2.37|||||||2.44|2.22|2.14|2.07|2.3|2.39|2.45|2.56|2.66|2.69|2.7|2.58|2.47|2.52|2.73|2.78|2.8|2.85|2.88|2.9|2.91|2.85|2.87|2.85|2.92|2.97|2.99|3||2.99|2.98|2.92|2.91|2.93|2.93|2.92|2.91|2.94|2.97|3.04|3.04|3.02|3.07|3.05|3.06|3.11|3.11|3.07|3.07|3.01|2.98|3.03|3.02|3.01|3.02|3.06|3.03|3.08|3.06|3.05|3.03|3.07|3.04|3.07|2.96|2.99|3.01|3.04|3.05|2.99|3|3.03|3.02|3.04|3.07|3.02|3.01|2.98|2.89|3.01|2.99|3.02|3.07|3.12|3.1|3.16|3.09|3.13|3.13|||||||3.17|3.16|3.15|3.16|3.26|3.23|3.28|3.33|3.36|3.37|3.36|3.35|3.4|3.42|3.37|3.37|3.46|3.45|3.48|3.35|3.28|3.35|3.38|3.35|3.26|3.37|3.29|3.37|3.33|3.36|3.46|3.42|3.44|3.47|3.45|3.55|3.59|3.65|3.66|3.64|3.64|3.7|3.75|3.62|3.59
07767|1152811|/equities/people's-insurance-of-china-ltd|SHANGHAICOMP||5.32|5.27|5.26|5.24|5.15|5.17|5.27|5.31|5.27|5.24|5.15|5.11|5.14|5.13|5.12|5.12|5.17|5.17|5.18|5.15|5.18|5.11|5.13|5.18||5.25|5.27|5.31|5.36|5.32|5.3|5.36|5.38|5.45|5.51|5.41|5.49|5.57|5.51|5.5|5.49|5.41|5.36|5.42|5.46|5.39|5.3|5.28|5.36|5.31||||5.25|5.39|5.36|5.3|5.31|5.22|5.28|5.36|5.41|5.32|5.24|5.28|5.05|5.16|5.18|5.26|5.27|||5.28|5.28|5.3|5.2|5.12|5.12|5.08|5.05|5.02|5.08|5.1|5.09|5.15|5.11|5.08|5.06|5.25|5.25|5.26|5.23|5.24|5.3|5.21|5.25|5.25|5.19|5.25|5.21|5.35|5.34|5.32|5.19|5.14|||||||5.11|5.13|5.17|4.99|4.97|5.06|5.1|5.06|5.15|5.11|5.1|4.89|4.67|4.62|4.7|4.71|4.72|4.77|4.71|4.67|4.71|4.69|4.73|4.69|4.81|4.79|4.82|4.76||4.84|4.84|4.74|4.73|4.72|4.74|4.73|4.71|4.76|4.79|4.83|4.87|4.87|4.95|4.96|4.92|4.95|4.92|4.92|5|5.06|5.05|5.01|5.1|5.12|5.22|5.26|5.26|5.27|5.28|5.23|5.22|5.31|5.26|5.24|5.17|5.23|5.22|5.25|5.36|5.32|5.3|5.29|5.34|5.34|5.42|5.54|5.51|5.5|5.53|5.56|5.62|5.8|5.86|5.73|5.78|5.88|5.67|5.71|5.81|||||||5.9|5.95|6.05|6.02|6.04|5.95|5.95|5.97|5.89|5.91|5.93|5.87|5.91|5.96|5.9|5.9|5.93|5.89|6.11|5.97|5.84|5.91|5.97|6.06|5.91|5.84|5.93|5.99|5.84|6.01|6.03|6.1|6.18|6.09|6.15|6.3|6.27|6.29|6.32|6.48|6.39|6.24|6.26|6.31|6.34
07768|101150|/equities/people.cn|SHANGHAICOMP||19.49|19.76|19.25|19.64|19.37|19.88|19.75|20.17|20.32|20.27|19.99|20.28|20.7|19.29|19.5|20.34|20.32|20.94|21.25|21.22|21.59|21.45|21.64|21.19||21.16|21.03|21.53|21.95|22.02|21.92|21.67|21.71|21.81|22.4|22.13|22.84|23.53|23.6|23.74|23.02|22.9|22.95|23.44|23.35|23.88|24.22|23.91|25.02|25.02||||24.89|25.36|24.5|24.39|24.9|24.4|24.01|24.72|24.59|23.98|22.92|23.97|24.02|24.74|23.43|24.6|24.46|||25.18|26.19|26.84|26.39|26.67|25.72|27.4|29.36|31.12|29.59|29.9|28.8|29.38|27.85|27.68|28.67|28.79|27.98|28.09|28.14|27.65|28.49|28.83|29.19|26.54|24.76|25.91|25.18|26.04|25.05|24.39|25.64|23.31|||||||21.73|21.26|20.05|19.1|20.5|21.38|21.6|22.92|23.65|24.52|25|23.33|23.18|22.55|23.9|23.77|23.61|24.24|24.48|24.6|25.25|24.53|25.69|25.79|26.56|26.99|27.22|27.65||27.98|26.96|26.42|26.29|27.24|27.09|28.52|29.18|32.23|32.5|32.44|33.01|33.26|33.81|33.45|33.08|33.65|32.57|33.01|34.68|34.55|33.96|34.79|35.32|33.17|32.72|32.35|33.41|32.91|33.25|33.22|33.9|33.41|33.36|33.07|31.49|32.46|33.19|33.28|33.6|32.71|33.56|32.85|32.4|32.26|31.97|31.7|32.45|32.8|30.84|32.78|35.51|35.77|37.6|36.99|35.25|36.29|37.07|37.1|37.84|||||||38.34|37.87|38.43|35.59|34.39|33.15|34.52|35.47|36.09|34.27|34.08|35.92|35.58|37.77|38.22|38.02|37.67|36.79|39.87|39.88|41.5|42.14|38.31|36.02|34.8|35.67|37.77|36.49|33.17|34.2|33.8|32.46|32.46|32.19|29.26|29.9|30.73|32.66|32.79|33.1|31.71|32.35|29.41|28.99|28.92
07769|1073384|/equities/perfect-group-a|SHANGHAICOMP||20.33|20.27|19.92|20.02|19.27|19.84|19.51|19.98|20.32|20.16|19.74|19.63|20|19.68|18.94|19.63|20.01|20.72|21.27|21.2|21.9|22.1|22.02|21.78||21.87|21.51|22.43|22.96|22.8|23.44|22.96|23.25|23.48|23.73|23.68|23.83|24.35|24.61|24.34|23.8|24.03|24.22|23.6|24.18|24.86|25.28|24.22|23.67|23.61||||23.38|23.53|23.12|22.93|22.77|22.72|23.15|22.08|22.22|22.58|21.1|23.2|22.78|23.2|23.37|23.2|22.5|||21.38|21.24|21.45|21.66|21.06|21.16|20.96|21.06|21.28|21.78|20.33|20.33|20.46|20.15|20|19.36|19.42|19.14|18.6|18.71|18.71|18.49|18.99|18.85|19.16|18.82|20.17|19.97|19.87|19.78|19.53|19.29|19.23|||||||18.87|17.15|18.32|19.73|21.92|22.85|23.9|23.21|24.66|24.48|22.96|23.14|22.87|23.25|24.73|25.59|25|25.01|24.97|24.17|24.05|24.19|23.93|23.46|23.58|23.57|23.13|23.09||22.56|22.29|22.21|21.65|22.01|22.82|22.99|22.62|22.81|22.59|22.92|23|23|23.16|22.8|22.63|23.85|23.92|23.6|23.96|24.06|23.89|23.96|23.89|23.64|23.84|23.99|23.8|23.91|23.92|23.77|23.67|23.74|23.73|24.08|23.6|23.36|23.52|23.22|22.85|22.71|22.74|23.18|22.73|22.62|22.76|21.88|22.04|22.62|21.64|22.06|22.06|22.1|22.46|22.82|22.87|22.71|22.81|22.68|22.89|||||||23.48|23|22.62|24.4|24.06|24.03|24.55|24.52|25.41|23.1|22.79|23.39|23.86|23.45|23.2|23.24|23.44|23.41|23.69|23.89|23.72|23.96|23.71|22.12|21.26|22.1|22.33|23.1|22.75|22.84|23.74|24.26|22.87|22.73|22.4|22.66|22.48|22.94|23.03|23.1|23.45|23.89|23.97|24.02|23.84
07770|102949|/equities/phenix-optical|SHANGHAICOMP||15.94|16.14|15.4|15.41|15.11|15.64|15.43|15.89|16.16|16.29|16.33|16.24|16.6|16.09|16.39|17.36|17.25|17.7|17.82|17.73|17.44|17.41|17.48|17.34||17.04|17.1|18.01|18.46|18.57|18.5|17.9|16.84|16.9|16.85|16.67|17.07|17.64|17.62|17.57|17.65|17.37|17.66|17.31|17.28|17.48|17.91|17.55|17.91|17.76||||17.53|17.68|17.26|16.88|17.18|16.95|17.3|15.73|16.12|16.38|15.4|16.64|17.73|17.48|17.46|18.09|18.08|||18.87|18.87|19.24|18.1|17.85|17.18|18.07|18.51|19.52|19.79|19.81|19.73|19.85|19.55|19.1|19.52|19.53|18.72|18.55|18.08|18.48|18.66|18.48|18.8|18.33|17.55|18.97|18.6|18.7|18.2|17.38|17.24|17.31|||||||17.03|15.6|15.78|16.07|17.86|18.02|18.5|20.03|20.04|18.22|18.14|16.97|16.87|16.9|18.28|18.68|18.43|19.48|20.16|20.66|21|20.73|21.23|22.14|22.01|23.15|22.47|22.35||22.91|20.83|20.5|20.18|20.66|20.64|20.68|20.68|20.67|20.63|21.29|21.75|22.09|21.16|21.03|21.21|21.15|21.42|21.4|22.26|22.12|22.01|22.53|22.18|21.89|22.79|22.66|22.47|22.8|23.22|23.63|22.35|21.85|22.14|21.85|22.02|23.83|25.4|23.09|21.79|21.6|21.05|21.75|22.17|21.46|21.11|21.31|21.46|19.51|19.08|18.64|19.45|20.78|20.35|18.5|19.02|18.7|18.51|18.81|18.17|||||||18.25|17.57|17.71|18.15|18.65|17.55|17.38|17.57|17.79|18.28|17.93|18.18|18.56|18.48|18.98|18.26|18.76|18.53|18.51|18.52|18.4|18.39|17.88|16.94|17.01|17.42|17.62|17.9|17.69|18.03|18.3|18.29|18.67|18.81|19.16|19.53|19.6|19.98|20|19.82|19.81|20.04|19.95|19.99|19.78
07771|101102|/equities/tianan-coal|SHANGHAICOMP||10.25|10.42|10.44|10.99|10.94|11.04|11.1|11.24|11.48|11.7|11.2|11.21|11.49|11.4|11.36|11.76|11.94|12.05|12.06|12.08|12.47|12.53|12.95|12.37||12.69|12.58|12.46|12.79|12.88|12.98|13.05|13.52|13.42|13.31|12.63|13.76|14.14|13.94|13.84|13.28|13.08|12.96|12.92|13.45|13.73|13.75|13.85|13.48|13.26||||13.2|13.08|12.89|13.2|13.07|13.08|13.28|14.32|14.77|14.44|14.27|14.26|13.69|13.88|13.77|13.06|12.9|||13.05|12.46|12.32|12.27|12.23|12.18|12.27|12.46|12.38|12.26|12.15|12.22|11.93|12.38|12.8|12.77|12.95|13.49|14.23|14.41|14.2|14.18|14.51|14.12|13.88|13.92|14.02|13.93|14.1|14.6|13.27|13.05|12.76|||||||12.23|12.18|11.63|11.35|11.38|11.32|11.5|11.51|11.69|11.74|11.69|11.31|11.1|10.52|10.89|11.12|11.28|11.31|11.2|11.51|11.48|11.88|12.11|11.95|12.06|12.29|12.36|12.18||11.56|11.38|11.77|11.47|12.02|11.82|11.73|11.76|11.72|11.76|11.62|11.74|11.6|11.78|11.74|11.32|11.53|11.6|11.51|11.78|11.68|11.74|11.8|11.24|11.26|10.86|10.78|10.62|10.65|10.5|10.62|10.71|10.61|10.47|10.62|10.61|10.52|9.82|10.03|9.82|10.01|9.91|9.98|10|10.06|10.16|10.19|10.32|10.11|9.92|10.13|10.2|10.41|10.37|10.26|10.19|10.03|10.09|10.08|10.41|||||||10.31|10.22|10.38|10.57|10.5|10.5|10.42|10.65|10.84|10.87|10.99|10.13|9.82|9.88|9.69|9.94|9.95|9.74|9.58|9.21|8.55|8.47|8.57|8.44|7.98|8.13|8.1|7.69|7.51|7.73|7.58|7.7|7.72|7.71|7.75|7.96|7.76|7.83|7.81|7.9|7.95|7.97|8.06|8|8.01
07772|996091|/equities/pnc-process-systems-co-ltd|SHANGHAICOMP||22.21|22.26|21.73|21.63|20.9|21.23|21.17|21.99|22.35|22.91|23.01|22.86|23.56|22.54|23.55|24.7|24.97|24.95|25.27|25.52|25.1|25.14|25.05|24.87||23.85|23.84|24.29|24.39|24.74|24.67|25.21|24.42|24.44|24.46|23.51|23.91|24.58|24.37|24.8|24.66|24.3|24.62|25.17|25.34|25.76|26.01|25.1|25.31|25.3||||24.88|25.66|24.77|24.21|24.52|24.05|24.17|23.82|24.52|24.32|23.42|24.67|24.43|24.87|25.4|27.13|27.5|||26.62|26.67|27.46|27|27.78|27.55|29.31|27.61|27.49|26.99|26.89|26.81|27.22|26.89|26.68|27.02|26.97|27.18|26.7|26.32|26.76|26.73|27.65|27.54|26.81|25.09|26.75|25.73|25.82|25.8|25.06|25|25.03|||||||24.8|24.21|23.07|21.4|22.94|24.02|23.71|23.87|25|25.82|26.24|24.76|25.01|24.58|25.97|26.53|25.99|26.81|26.39|26.28|25.6|24.86|24.4|24.61|25.08|25.38|25.54|25.8||25.7|24.97|24.26|23.95|24.57|24.93|25.17|25|25.45|25.19|25.66|25.9|25.89|26.31|26.37|26.14|25.97|25.96|25.94|26.41|26.5|26.66|27.34|27.19|27.08|26.71|27.66|27.5|27.98|28.79|28.02|27.76|28.21|28.42|28.26|28|28.18|28.37|28.08|28.03|27.66|26.69|27.38|27.84|27.46|26.59|26.09|26.17|26.23|25.29|26.11|26.78|26.63|27.42|27.14|27.75|28.02|27.48|27.18|27.09|||||||27.25|26.52|26.47|26.8|26.96|26.43|26.44|27.11|27.54|27.74|27.17|27.58|27.87|28.36|28.15|27.79|28.97|27.11|27.25|26.97|27.28|26.89|26.53|25.89|25.77|26.22|25.85|26.49|25.91|26.24|26.58|26.14|26.72|27.34|27.03|27.65|27.14|27.48|27.89|28.13|30.6|30.77|30.91|31.07|30.57
07773|100391|/equities/baoshuo|SHANGHAICOMP||5.97|5.9|5.75|5.84|5.7|5.93|5.86|6.03|6.03|6.01|5.91|6.06|6.21|6.12|6.22|6.39|6.37|6.47|6.58|6.5|6.52|6.39|6.43|6.45||6.45|6.44|6.6|6.63|6.69|6.78|6.8|6.81|6.75|6.8|6.76|6.87|7.04|7.05|7.12|7.2|7.18|7.28|7.75|7.32|7.31|7.28|7.24|7.36|7.4||||7.5|7.7|7.5|6.91|6.89|6.81|6.77|6.77|6.83|6.74|6.4|6.77|6.65|6.81|6.79|6.95|6.91|||7.12|7.21|7.29|7.14|7.11|7.06|7.34|7.39|7.87|8.06|7.91|7.76|7.93|7.75|7.67|7.72|7.81|7.78|7.66|7.64|7.77|7.84|8.02|7.97|7.93|7.73|7.86|7.72|7.78|7.79|7.47|7.51|7.31|||||||7.5|7.32|6.85|6.3|6.76|7.2|7.33|7.43|7.71|8.05|8.13|7.92|7.61|7.33|7.69|7.94|7.94|8.14|8.07|8.16|8.11|7.93|8.05|8.04|8.11|8.25|8.36|8.31||8.34|8.39|8.32|8.07|7.98|8.21|8.38|8.66|9.62|9.56|9.47|9.47|9.2|9.28|9.55|9.5|9.66|9.33|9.28|9.05|9.03|8.84|8.96|9.12|9.27|9.15|9.27|9|9.13|9.48|9.44|9.7|9.89|9.97|9.97|10.03|10.1|9.57|9.76|10.14|9.41|9.4|9.52|9.75|9.2|9.13|9.43|9.45|10.02|9.28|10.02|10.21|9.54|9.12|8.41|8.07|8.16|8.16|8|7.94|||||||8.13|8.26|8.46|8.53|9.06|8.24|7.98|8.25|7.99|8.12|7.84|7.4|7.56|7.65|7.2|7.15|7.19|7.3|7.5|7.33|7.22|7.42|7.65|7.68|7.41|7.32|7.26|7.5|7.4|7.63|7.91|7.84|7.78|7.78|7.92|8.4|8.15|8.27|8.58|8.32|7.98|7.75|7.69|8.18|7.52
07774|1155962|/equities/postal-savings-bank-of-china|SHANGHAICOMP||4.92|4.83|5.13|5.07|5.11|5.03|5.17|5.12|5.16|5.08|5.07|5.02|4.93|4.87|4.87|4.81|4.8|4.8|4.75|4.73|4.75|4.83|4.87|4.92||5.05|4.99|5.02|5.04|5.02|5.03|5.05|5.07|5.13|5.15|5.05|5.05|5.09|5.07|5.08|5.06|5.03|4.94|4.96|4.97|5|4.86|4.84|4.86|4.86||||4.8|4.74|4.74|4.84|4.81|4.85|4.84|4.88|4.91|4.86|4.79|4.73|4.6|4.64|4.68|4.69|4.75|||4.71|4.75|4.75|4.75|4.76|4.85|4.82|4.74|4.74|4.76|4.73|4.71|4.76|4.74|4.74|4.74|4.8|4.86|4.86|4.84|4.82|4.85|4.76|4.84|4.85|4.81|4.85|4.83|4.99|4.94|4.94|4.84|4.8|||||||4.69|4.76|4.86|4.76|4.7|4.69|4.73|4.7|4.75|4.66|4.63|4.48|4.42|4.41|4.4|4.43|4.43|4.47|4.38|4.34|4.35|4.38|4.39|4.43|4.46|4.39|4.36|4.32||4.35|4.35|4.29|4.24|4.28|4.29|4.28|4.26|4.29|4.31|4.34|4.31|4.35|4.41|4.36|4.37|4.33|4.34|4.35|4.4|4.42|4.39|4.35|4.45|4.45|4.54|4.53|4.52|4.55|4.52|4.5|4.54|4.56|4.53|4.53|4.57|4.61|4.56|4.6|4.62|4.64|4.67|4.61|4.57|4.56|4.79|4.8|4.75|4.74|4.83|4.92|5|5.13|5.15|5.13|5.08|5.06|4.92|4.93|4.96|||||||4.97|4.97|5.02|5.06|5.07|5.04|5.12|5.06|4.99|4.99|4.95|4.9|4.88|4.88|4.9|4.91|4.92|4.91|5|4.9|4.86|4.9|4.92|4.98|4.85|4.83|4.88|4.92|4.82|4.89|4.85|4.9|4.95|4.86|4.92|4.99|5|5|4.99|5.04|4.98|4.93|5.16|5.19|5.23
07775|996558|/equities/poten-environment-group-co-ltd|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.39|0.41|0.4|0.4|0.44|0.45|0.43|0.43|0.43|||0.41|0.44|0.45|0.5|0.46|0.42||||||||||||||||||||||||||||||||||||||1|0.95|1|1.05|1.11|1.17|1.23|1.29|1.23|1.17|1.11|1.06|1.01|0.96|1.01|1.06|1.01|1.06|1.12|1.18|1.24|1.3|1.37|1.44||1.52|1.6|1.68|1.77|1.86|1.96|2.06|2.17|2.28|2.4|2.53|2.66|2.8|2.95|3.11|3.27|3.24|3.23|3.22|3.29|3.29|3.27|3.34|3.36|3.28|3.28|3.3|3.29|3.26|3.22|3.39|3.46|3.45|3.34|3.35|3.44|3.43|3.49|3.4|3.24|3.23|3.08|2.93|2.89|2.93|2.91|2.84|2.83|2.72|2.67|2.78|2.67|2.71|2.85|2.84|2.99|2.99|3|3|3.02|||||||3|2.97|2.98|3|3.06|3.05|3.1|3.03|3.1|3.12|3.08|3.07|3.09|3.09|3.09|3.08|3.17|3.17|3.24|3.18|3.14|3.15|3.21|3.19|3.22|3.11|3.08|3.15|3.27|3.19|3.17|3.16|3.16|3.15|3.2|3.31|3.26|3.26|3.18|3.14|3.13|3.26|3.31|3.25|3.26
07776|101104|/equities/cn-power-const|SHANGHAICOMP||5.44|5.45|5.38|5.53|5.49|5.58|5.62|5.69|5.68|5.68|5.59|5.5|5.44|5.48|5.48|5.52|5.45|5.56|5.54|5.22|5.15|5.14|5.21|5.23||5.34|5.34|5.35|5.39|5.31|5.35|5.4|5.39|5.38|5.35|5.36|5.36|5.43|5.34|5.37|5.34|5.29|5.23|5.28|5.29|5.21|5.17|5.09|5.14|5.19||||5.08|5.2|5.16|5.12|5.11|5.06|5.17|5.24|5.23|5.24|5.1|5.16|4.9|4.97|4.92|5.01|5.03|||5.06|5.1|5.1|4.97|4.94|4.92|4.98|4.95|4.97|5.09|5.11|5.11|5.18|5.12|5.11|5.12|5.17|5.25|5.26|5.07|5.12|5.06|5.04|5.09|5.11|5.06|5.06|5.04|5.12|5.11|5.1|5.02|4.99|||||||4.96|4.94|4.88|4.77|4.94|4.91|5.03|5.07|5.15|5.07|5.02|4.73|4.51|4.5|4.61|4.6|4.65|4.75|4.76|4.75|4.74|4.72|4.77|4.8|4.87|4.89|4.93|4.87||4.89|4.86|4.69|4.69|4.74|4.78|4.75|4.71|4.75|4.77|4.83|4.88|4.91|4.98|4.99|4.97|4.86|4.84|4.86|4.97|4.99|4.99|4.95|5.03|5.04|5.05|5.08|5.07|5.12|5.12|5.12|5.13|5.19|5.16|5.16|5.13|5.18|5.16|5.19|5.23|5.18|5.17|5.22|5.26|5.26|5.28|5.26|5.31|5.22|5.04|5.15|5.16|5.28|5.38|5.35|5.32|5.35|5.29|5.21|5.37|||||||5.35|5.23|5.05|5.08|5.16|5.05|5.13|5.15|5.16|5.13|5.2|5.17|5.22|5.13|5.08|5.11|5.18|5.23|5.28|5.19|5.15|5.21|5.3|5.25|5.23|5.21|5.48|5.62|5.56|5.6|5.72|5.7|5.78|5.78|5.75|5.9|5.87|5.91|5.94|6|5.99|5.92|6|6|5.91
07777|1056007|/equities/proya-cosmetics-a|SHANGHAICOMP/EMCONSGROWTH||107.55|106.14|105.69|103.18|101.49|101.01|100.71|102.2|105.37|107.68|110.99|112.61|113.99|110.68|112.35|107.11|108.05|109|108.5|105.89|108.12|108.48|108.51|109.97||109.32|111.5|111.5|113|110.5|108.89|108.15|109.7|110.4|112.29|108.43|109.92|108.18|108.65|108.7|109.54|109.95|110.76|112.96|111.89|113.4|115.6|113.6|114.6|115.55||||109.49|109.68|109.1|110.12|110.97|108.25|104.4|103.6|103.46|101.1|100.68|102.38|100|101.99|98.32|95.9|95.63|||96.86|95.86|96.07|95.98|93.3|92.88|93.14|94.29|94.61|94.42|96.24|96.68|95.01|95.37|97.05|97.15|99.3|97.6|93.64|92.62|95.01|95.8|98.98|101.6|106.09|101.5|101.92|102.15|102.2|98.22|93.62|93.82|89.56|||||||85.41|84.56|82.5|78.24|78.5|79.53|82.39|78.98|82.6|86.68|89.3|88.01|87.61|87.65|92.73|92.38|93.19|94.47|94.23|94.5|96.72|97.94|94.04|92.8|93.42|96.42|97.72|99.72||99.4|99.8|97.3|99.13|98.26|95.85|97.11|95.8|96.15|98.6|100.1|100.16|99.49|103.54|104.69|103|99.44|98.5|98.36|98.49|100.09|103.4|105.82|103.46|102.43|101.5|101.92|101.65|102.9|104.5|104.3|105.39|104.69|105.89|104.77|107.9|110.32|111|109.5|106.02|104.51|105.22|106.09|103.86|100|100.09|96.82|99.41|100.8|93|95.99|97.01|97.7|98.5|97.57|99.24|99.08|100.1|100.47|100.01|||||||101.6|105|104.11|104.16|103.87|102.46|103.56|103.49|103.79|103.39|105.7|107.1|106.2|107.77|107.82|107.7|110.86|113.12|113.2|111.12|111.75|107.43|99.3|98.91|99.51|101.19|100|99.08|105.22|108.9|110.16|108.5|109.66|109.05|108.77|110.14|110.02|111.17|110.01|111.75|113.35|110.75|112.89|112.85|116.22
07778|953920|/equities/pulike-biological-engineering-inc|SHANGHAICOMP||12.45|12.6|12.45|12.63|12.78|13.24|12.95|13.41|13.61|13.8|13.58|13.62|14.08|13.93|13.88|14.39|14.31|14.6|14.85|14.57|14.73|15.12|15.33|15.15||15.18|15.04|15.6|16.11|16.17|16.95|16.93|18.19|19.22|20.7|23|23.28|23.56|24.1|23.58|23.18|21.07|20.86|21.05|20.98|19.92|19.2|18.52|17.37|17.66||||17.43|17.43|17.2|17.89|17.84|17.79|18.05|17.57|17.1|16.95|16.68|17.39|17.63|17.53|17.79|18.39|18.47|||18.44|18.45|18.21|17.45|16.95|16.79|16.56|16.72|17.09|17.68|17.37|17.01|16.82|16.68|16.59|16.7|16.78|16.36|16.09|16.1|16.33|16.46|16.68|16.5|16.7|16.25|17.14|16.7|16.4|16.09|15.99|15.97|16.04|||||||16.74|15.22|14.55|13.88|14.31|15.24|15.41|15.76|16.37|16.39|16.9|16.88|16.8|16.6|18.02|18.4|18.57|19.17|19.27|19.6|19.84|19.35|20.01|20.42|21.32|21.72|22.18|22.35||22.65|22.68|22.32|22.14|22.28|22.05|21.81|21.7|22.03|21.99|22.04|22.18|22.03|22.46|22.76|22.33|23.05|21.79|20.87|21.26|21.13|21.04|21.32|21.57|21.54|21.64|21.87|21.55|21.25|21.4|21.55|19.91|20.11|20.02|19.91|19.71|19.92|20.06|20.11|20.37|20.23|20.15|20.24|20.48|20.41|20.02|19.36|19.3|19.36|18.88|19.7|19.65|19.86|20.23|20.52|20.96|20.92|20.92|20.65|21.07|||||||21.31|21.85|21.25|21.32|21.27|21.1|21.59|21.73|22.07|21.49|21.02|21.25|21.84|21.52|21.03|21.28|21.84|21.73|21.99|22.09|22|21.68|21.66|21.25|21.05|21.16|20.67|21.08|21.15|21.17|21.76|21.55|21.58|21.7|21.79|22.84|22.94|22.95|22.89|23.14|23.26|23.12|23.36|23.83|23.65
07779|100500|/equities/qian-water|SHANGHAICOMP||11.76|11.89|11.59|11.76|11.65|11.99|12.04|12.39|12.67|12.8|12.64|12.58|12.95|13.24|13.61|13.49|12.96|13.04|12.78|12.76|12.58|12.4|12.34|12.31||12.66|12.26|12.69|12.89|12.88|13.42|12.99|13.12|13.39|13.75|13.67|13.84|14.04|13.79|13.95|13.45|13.3|13.31|13.61|13.48|13.5|13.44|13.51|13.65|13.52||||13.54|13.3|13.01|12.96|13.19|13.16|13.37|13.03|12.57|12.6|11.92|12.44|12.61|12.5|12.47|12.58|12.4|||12.49|12.42|12.28|12.18|11.96|11.78|12.03|12.12|12.14|12.32|12.03|11.9|12|11.96|11.77|11.69|11.65|11.68|11.45|11.5|11.54|11.63|11.36|11.26|11.23|10.94|11.3|11.11|11.14|11.03|10.96|10.88|10.87|||||||10.7|10.05|10.16|9.74|10.56|11.09|11.44|11.83|11.93|12.16|12.05|11.56|11.37|11.22|11.91|12.01|12.19|12.41|12.51|12.75|12.64|12.45|12.51|12.49|12.76|12.94|12.91|12.71||12.59|12.46|12.43|12.75|12.16|12.8|12.95|12.95|12.92|13.04|13.2|13.25|13.15|13.08|12.94|12.81|12.99|13.13|13.09|13.31|13.13|13.06|13.14|13.24|13.17|13.2|13.36|13.26|13.33|13.34|13.22|13.2|13.34|13.26|13.34|13.29|13.32|13.36|13.46|13.5|13.31|13.25|13.5|13.53|13.65|14.37|14.17|14.15|12.86|12.36|12.54|12.41|12.5|12.78|13|12.97|13.1|12.95|12.5|12.68|||||||12.92|12.73|12.61|12.68|12.85|12.58|12.82|12.96|12.96|12.89|12.89|13.22|13.17|13.2|13.1|13.09|13.3|13.42|13.58|13.47|13.59|13.65|13.96|13.78|13.51|13.46|13.38|13.54|13.87|13.78|13.69|13.51|13.5|13.83|14.26|14.61|15.18|14.28|14.84|14.81|15.07|15.11|15.67|15.49|14.88
07780|994532|/equities/qianhe-condiment-and-food-co-ltd|SHANGHAICOMP||13.38|13.29|12.89|12.87|12.66|13.13|13.06|13.35|13.4|13.55|13.3|13.64|14.12|13.8|13.82|13.97|14.07|14.33|14.66|14.69|14.69|14.56|14.56|14.68||14.8|15.05|15.26|15.46|14.93|15.31|15.22|15.46|15.54|15.84|15.76|16.03|16.42|16.6|16.74|16.43|16.19|16.17|16.45|16.49|16.93|17.06|16.85|17.23|16.36||||15.49|16.91|16.42|16.3|16.53|16.84|17.02|16.42|16.37|16.38|16.47|16.64|16.58|16.64|16.82|16.98|16.85|||17.4|17.1|17.2|16.97|16.89|16.98|17.24|16.86|16.85|17.36|17.05|16.83|16.81|16.31|16.19|16.13|16.34|15.68|15.08|15.18|15.42|15.68|15.71|15.8|15.82|15.58|15.85|15.76|15.61|15.64|15.61|14.99|15.19|||||||15.3|15.36|14.68|13.7|13.94|13.9|13.99|14.15|14.77|15.04|14.89|14.62|14.38|14.28|15.16|15.23|15.02|15.56|15.39|15.5|15.42|15.39|14.9|14.73|15.2|15.44|15.75|15.89||16.17|16.22|15.59|15.41|15.53|15.3|15.45|15.16|15.51|15.53|15.76|15.79|15.9|16.4|16.21|16.3|16.35|16.51|16.53|16.79|17.07|17.52|17.48|17.34|17.29|17.3|17.37|17.37|17.54|17.47|17.24|17.3|17.56|17.6|17.72|17.81|17.79|17.79|17.86|18.11|17.7|17.23|17.53|17.74|17.29|17.16|16.37|16.06|15.59|15.4|15.57|15.69|15.9|16.19|16.15|16.34|17|17.57|17.1|17.4|||||||17.33|17.28|16.6|16.8|16.92|16.64|16.96|17.01|17.42|17.27|17.21|17.35|17.48|17.5|17.19|17.36|17.7|17.87|18.16|17.88|17.75|17.67|17.57|17.4|17.95|18.08|17.47|17.7|17.89|18.07|18.21|17.91|17.91|18.16|18.29|18.66|18.67|18.88|18.76|19.14|19.41|19.14|19.27|19.43|19.24
07781|1043307|/equities/qibu|SHANGHAICOMP||1.76|1.83|1.81|1.83|1.85|1.89|1.89|1.91|1.88|1.83|1.87|1.91|1.92|1.87|1.78|1.79|1.78|1.78|1.85|1.82|1.82|1.84|1.78|1.71||1.69|1.65|1.71|1.74|1.76|1.85|1.86|1.88|1.9|1.94|1.91|1.99|2.01|1.97|2.02|1.92|1.86|1.89|1.8|1.73|1.77|1.75|1.75|1.67|1.69||||1.61|1.62|1.65|1.64|1.56|1.49|1.48|1.52|1.45|1.38|1.41|1.48|1.56|1.49|1.46|1.51|1.49|||1.49|1.51|1.49|1.48|1.45|1.45|1.47|1.53|1.58|1.64|1.61|1.61|1.6|1.65|1.63|1.55|1.59|1.6|1.52|1.45|1.46|1.46|1.39|1.46|1.53|1.53|1.61|1.58|1.58|1.52|1.47|1.45|1.38|||||||1.31|1.33|1.4|1.47|1.55|1.63|1.65|1.74|1.83|1.93|1.94|1.92|1.91|1.88|1.94|1.97|2.01|2.1|2.12|2.14|2.23|2.21|2.22|2.22|2.26|2.31|2.28|2.3||2.2|2.19|2.16|2.16|2.13|2.12|2.15|2.14|2.14|2.11|2.17|2.28|2.29|2.28|2.29|2.28|2.3|2.35|2.4|2.38|2.27|2.29|2.28|2.19|2.31|2.25|2.25|2.22|2.22|2.25|2.21|2.16|2.17|2.17|2.17|2.15|2.18|2.23|2.26|2.26|2.24|2.26|2.23|2.24|2.23|2.21|2.2|2.23|2.22|2.19|2.3|2.29|2.38|2.51|2.54|2.48|2.48|2.48|2.48|2.46|||||||2.46|2.42|2.46|2.45|2.56|2.57|2.6|2.54|2.54|2.5|2.46|2.47|2.47|2.5|2.44|2.41|2.46|2.47|2.52|2.5|2.46|2.48|2.45|2.4|2.4|2.39|2.38|2.5|2.58|2.55|2.55|2.56|2.49|2.46|2.47|2.53|2.49|2.52|2.52|2.55|2.61|2.49|2.52|2.5|2.46
07782|996089|/equities/qijing-machinery-co-ltd|SHANGHAICOMP||11.7|11.74|11.37|11.47|11.23|11.45|11.33|11.39|11.71|11.74|11.65|11.5|11.76|11.32|11.32|11.51|11.5|11.76|11.87|11.65|11.79|11.77|11.76|11.6||11.55|11.34|11.73|12.22|12.32|12.65|12.45|12.58|12.5|12.55|12.43|12.58|12.83|12.93|13.29|12.85|12.83|13.11|13.39|13.34|12.97|12.69|12.6|12.77|12.88||||12.51|12.46|12.17|12.2|12.51|11.99|12.16|12.74|12.28|11.8|11.05|12.28|12.65|12.18|11.72|12.16|11.8|||12.34|12.5|12.87|12.09|11.89|11.55|11.92|12.16|12.04|12.14|12.28|12.2|12.17|12.07|11.61|11.55|11.48|11.25|11.11|10.98|11.06|10.83|11.35|10.98|10.97|10.62|11.8|11.94|10.85|10.29|9.98|9.73|9.51|||||||9.17|8.35|8.96|9.45|10.5|11.01|11.32|12.07|12.55|13.18|13.05|12.64|12.5|13.12|14.25|14.46|14.75|14.99|15.03|14.97|15.22|14.84|15.03|15|14.75|15.14|14.92|14.9||14.54|14.07|13.88|13.65|13.8|14.13|14.47|14.28|14.3|14.2|14.38|14.55|14.44|14.23|14.2|14.11|14.36|14.38|14.4|14.72|14.65|14.71|14.98|14.95|14.62|14.6|14.95|14.92|14.83|15.04|14.93|14.92|15.21|15.07|15.39|15.04|14.44|14.62|15|14.57|14.46|14.73|14.66|13.86|14.16|14.27|13.73|13.92|13.44|13.13|13.37|13.45|13.28|13.45|13.67|13.62|13.82|13.64|13.67|13.73|||||||13.78|13.45|13.42|13.53|13.49|13.24|13.3|13.35|13.7|13.42|13.45|13.55|13.7|13.76|13.65|13.53|13.8|13.68|13.69|13.56|13.43|13.5|13.33|12.99|12.53|13.05|12.82|13.04|12.93|12.99|13.08|12.75|12.93|13.06|13|13.32|13.3|13.5|13.77|13.66|13.51|13.58|13.6|13.56|13.58
07783|100473|/equities/qingdao-soda|SHANGHAICOMP||6.66|6.79|6.65|6.77|6.67|6.87|6.77|6.99|7.07|7|6.89|6.86|6.93|6.62|6.63|6.9|6.91|7.08|7.18|7.2|7.43|7.31|7.39|7.13||7.1|6.88|7.12|7.3|7.4|7.38|7.25|7.25|7.28|7.45|7.4|7.47|7.86|7.98|7.88|7.66|7.73|7.67|7.79|7.53|7.7|7.68|7.56|7.7|7.71||||7.58|7.66|7.34|7.09|7.23|7.22|7.08|7.12|7.27|7.44|7|7.54|7.55|7.91|7.78|7.67|7.61|||7.78|8.02|8.35|7.85|7.92|7.63|8|8.21|9.01|8.75|7.95|7.62|7.61|7.44|7.43|7.6|7.36|7.29|7.29|7.22|7.64|8.01|8.42|7.65|6.95|6.57|7.04|6.87|6.93|6.65|6.4|6.54|6.27|||||||5.7|5.18|5.57|5.58|6.2|6.46|6.64|6.82|7.03|7.23|7.17|6.71|6.57|6.49|7.06|7.02|7.13|7.29|7.46|7.41|7.49|7.34|7.54|7.57|7.66|7.85|7.86|7.72||7.55|7.28|7.3|7.38|7.5|7.9|8.59|8.77|9.28|9.46|9.31|9.07|9.04|9.09|9.3|9.27|8.82|8.39|8.01|8.26|8.03|7.74|7.73|7.85|7.86|7.97|8.05|8.14|8.11|7.95|7.98|7.91|7.76|7.82|7.87|7.75|8|8.01|7.89|7.79|7.42|7.42|7.37|7.28|7.48|7.49|7.06|7.01|6.96|6.64|6.8|6.88|6.94|7.11|7.11|7.33|7.34|7.38|7.26|7.21|||||||7.36|7.44|7.37|7.37|7.48|7.21|7.29|7.33|7.46|7.33|7.28|7.3|7.37|7.47|7.3|7.43|7.51|7.53|7.72|7.69|7.91|7.99|8.04|8.01|7.85|8.24|8.05|8.07|7.85|7.79|8.02|7.87|8.05|8.24|8|8.18|8.24|8.54|8.41|8.32|8.21|8.25|8.36|8.29|8.16
07784|994599|/equities/qingdao-copton-technology-co-ltd|SHANGHAICOMP||8.25|8.3|7.94|8.06|7.96|8.19|8.12|8.47|8.58|8.44|8.42|8.35|8.5|8.27|8.1|8.4|8.52|8.7|8.66|8.49|8.66|8.56|8.67|8.53||8.48|8.1|8.43|8.69|8.88|9.14|9.15|9.23|9.21|9.34|9.22|9.3|9.72|9.79|10.1|9.93|9.95|9.85|9.87|9.72|9.93|10.07|10.1|10.27|9.96||||9.84|9.77|9.33|9.21|9.1|8.87|9.02|9.49|9.27|9.58|8.97|9.97|10.78|11.03|10.86|11.15|11.73|||11.13|10.88|10.78|10.77|9.79|9.55|10.16|10.02|10.4|10.46|10.14|10.27|9.34|9.15|9.15|9.17|9.38|9.07|9.04|9.39|9.19|9.43|10.48|11.06|10.05|9.14|8.31|8.17|7.93|7.78|7.45|7.12|7.09|||||||6.71|6.1|6.73|7.45|8.28|8.43|8.94|9.42|10.47|10.53|10.95|10.7|10.6|10.19|10.78|9.8|10.43|11.46|12|11.7|11.34|11.9|10.82|9.84|10.02|10.25|10.09|9.92||9.67|9.49|9.28|9.21|9.28|9.38|9.54|9.53|9.49|9.51|9.68|9.68|9.58|9.67|9.56|9.41|9.73|9.83|9.71|9.89|9.83|9.88|9.9|9.97|9.79|9.86|9.93|9.81|9.9|9.91|9.79|9.75|9.87|9.75|9.78|9.68|9.53|9.61|9.74|9.69|9.66|9.57|9.64|9.43|9.56|9.51|9.31|9.4|9.2|8.74|9.05|8.94|9.01|9.45|9.23|9.08|9.14|9.21|9.38|9.37|||||||9.55|9.25|9.21|9.28|9.43|9.25|9.31|9.52|9.66|9.44|9.36|9.55|9.66|9.69|9.67|9.99|9.85|9.66|9.75|9.5|9.53|9.6|9.62|9.38|9.53|9.63|9.67|9.77|9.72|9.76|9.83|9.69|9.9|10|10.07|10.37|10.2|10.54|10.06|10.04|10.08|10.28|10.45|10.47|10.42
07785|100810|/equities/qingdao-haier|SHANGHAICOMP/EMCONSGROWTH||27.49|26.94|26.36|26.3|26.43|26.64|26.75|26.76|27.26|28.39|28.38|28.4|29.36|29.83|29.73|29.18|29.43|29.6|30.09|30.22|30.65|29.93|30.38|30.64||30.62|30.99|29.9|30.12|30.48|29.54|30.2|30.4|30.15|30.75|30.06|30.05|29.85|30.46|30.45|31.58|32.02|32.46|32.36|32.9|31.39|31.44|31.27|31.28|31.71||||30.26|28.8|28.35|28.43|28.06|28.38|28.49|28.74|28.48|27.85|27.76|27.19|26.51|26.38|26.21|26.14|26.39|||26.35|25.96|25.62|24.95|25.08|23.78|23.59|23.56|23.35|23.29|23.62|23.66|23.64|23.88|24.42|24.31|24.44|24.55|24.75|24.96|24.6|24.75|24.55|24.4|24.09|23.79|23.94|23.81|23.89|24.1|24.06|24.05|23.58|||||||23.95|23.99|23.8|22.97|22.43|22.51|22.31|22.5|22.69|22.23|22.05|21.98|21.55|21.66|21.66|21.63|21.51|21.71|21.65|21.46|21.47|21.49|21.41|21.19|21.41|20.8|20.76|20.79||21|21.08|20.72|20.62|20.81|20.73|20.33|20.1|20.42|20.29|20.18|20.21|20.17|20.84|20.61|20.8|20.85|20.84|20.9|21.25|21.45|22.12|21.96|22.25|21.97|22.49|22.45|22.4|22.55|22.5|22.22|22.36|22.47|22.13|21.82|22.32|22.28|22.33|22.43|22.61|22.61|22.43|22.28|22.22|22.42|22.64|22.31|22.14|22.08|22.23|22.48|22.62|23.15|23.08|22.82|23.02|23.26|23.08|23.16|23.37|||||||23.6|23.92|23.87|24.01|24.23|23.93|24.11|24|23.86|23.85|24|24.04|24.13|24.12|24.25|24.49|24.61|24.72|24.78|24.25|23.51|23.45|23.32|23.43|22.58|23|22.37|22.88|22.67|22.91|23.37|23.4|23.44|23.27|23.6|24.19|24.1|24.21|24.34|24.6|24.7|24.57|24.57|24.7|24.45
07786|1114560|/equities/qingdao-hiron-commercial-cold-chain|SHANGHAICOMP||11.18|11.29|10.87|11.07|10.9|11.23|11.1|11.3|11.54|11.68|11.66|11.5|11.78|11.52|11.44|11.93|11.95|12.32|12.6|12.45|12.51|12.55|12.4|12.52||12.62|12.23|12.88|13.11|12.96|13.28|13.22|13.31|13.34|13.62|13.67|13.74|14.04|13.99|14.27|14.38|14.5|14.82|14.58|14.68|14.83|15.01|14.82|15.28|14.56||||14|14.53|14.54|15.64|15.12|14.78|14.95|14.85|15.01|15.09|14.58|15.07|15|15.06|15.16|15.46|15.21|||15.7|15.72|15.7|15.49|15.29|15.04|15.53|15.67|15.92|16.19|15.8|15.73|15.89|16|15.62|16.11|15.39|15.31|15.45|15.09|14.91|14.61|14.56|14.47|14.45|13.98|14.54|14.52|14.34|14.48|14.49|14.33|14.45|||||||14.3|14.08|13.53|12.46|12.46|13.19|13.02|13.39|13.77|13.85|14.12|13.56|13.39|13.34|14.18|14.15|14.1|14.46|14.47|14.7|14.73|14.41|14.52|14.41|14.79|14.97|14.96|15.05||15.16|14.77|14.32|14.16|14.5|14.53|14.66|14.71|14.83|14.69|15.03|15.12|15.36|15.55|15.87|15.74|15.86|16.01|15.91|15.91|16.26|16.52|16.68|16.72|16.41|16.47|16.71|16.57|16.8|16.89|16.5|16.45|16.56|16.49|16.28|16.4|16.36|16.33|16.49|16.67|16.39|16.14|16.5|16.4|16.74|16.81|15.7|15.2|15.06|14.9|15.3|15.4|15.41|15.8|15.98|16.44|16.63|16.43|16.42|16.67|||||||16.66|16.83|16.52|16.74|17.07|16.6|16.75|16.96|17.08|16.91|16.92|17.16|17.43|17.4|17.02|17.12|17.54|17.64|17.61|17.61|17.57|17.69|17.73|17.25|17.38|17.87|17.68|17.54|17.68|17.97|18.17|17.86|18.13|17.98|17.77|18.28|18.22|18.31|18.36|18.43|18.33|18.67|19.24|19.01|19.58
07787|994576|/equities/qingdao-huijintong-power-equipment|SHANGHAICOMP||6.67|6.67|6.38|6.5|6.36|6.59|6.65|6.89|7.11|7|6.94|6.8|6.95|6.71|6.58|6.87|6.87|7.07|7.14|7.06|7.21|7.01|7|6.89||6.96|6.68|7.01|7.33|7.44|7.68|7.76|8.06|7.98|7.93|8.14|7.81|7.89|7.84|7.98|7.93|7.9|7.89|8.1|7.86|7.91|7.91|7.8|7.97|7.88||||7.85|7.55|7.23|6.99|6.95|6.68|6.6|6.77|6.95|6.81|6.3|7|7.55|7.71|7.6|7.93|7.8|||8.11|8.24|8.27|7.96|7.8|7.61|8.27|8.6|9.05|8.23|8.1|7.98|7.99|7.86|7.81|7.91|7.89|7.87|7.72|7.78|7.98|7.56|7.52|7.46|7.2|6.95|7.57|7.37|7.11|6.79|6.5|6.34|6.24|||||||5.94|5.43|5.87|6.26|6.96|7.3|7.4|7.9|8.27|8.62|8.65|8.53|8.37|8.49|9.02|9.23|9.23|9.52|9.6|9.69|9.85|9.87|9.81|9.82|10.85|12.05|12.58|11.44||10.4|9.45|8.59|8.42|8.67|8.83|8.88|8.89|8.98|9.02|9.14|9.11|9.05|8.98|9.13|9.31|9.27|9.17|9.09|9.25|9.28|9.44|9.51|9.48|9.43|9.35|9.5|9.38|9.47|9.54|9.51|9.39|9.49|9.42|9.49|9.3|9.29|9.32|9.32|9.32|9.22|9.12|9.14|9.03|9.18|9.13|9.02|8.93|8.78|8.54|8.84|8.88|8.79|9|9.07|9.05|9.1|9.22|9.27|9.23|||||||9.3|9.23|9.11|9.14|9.3|9.06|9.14|9.28|9.32|9.17|9.24|9.26|9.41|9.38|9.34|9.28|9.4|9.34|9.26|9.12|9.07|9.07|8.92|8.68|8.56|8.65|8.67|8.75|8.84|8.91|9.02|8.86|9.06|9.04|9.04|9.16|9.12|9.21|9.26|9.45|9.47|9.57|9.54|9.51|9.47
07788|1008680|/equities/qingdao-liqun-department-store|SHANGHAICOMP||5.23|5.2|5.19|5.21|5.17|5.18|5.17|5.06|4.85|4.49|4.5|4.53|4.56|4.5|4.53|4.61|4.61|4.61|4.64|4.68|4.75|4.79|4.7|4.7||4.75|4.7|4.76|4.89|5|5.08|5.04|5.08|5.08|5.09|5.15|5.18|5.2|5.23|5.19|5.22|5.2|5.21|5.22|5.21|5.2|5.19|5.19|5.22|5.1||||4.9|4.91|4.81|4.81|4.85|4.82|4.8|4.81|4.8|4.88|4.76|4.89|4.96|4.96|4.99|5|4.92|||5.03|5.05|5.05|5.03|4.96|4.97|5.02|5.02|5.06|5.16|5.12|5.04|5.15|4.95|4.9|4.86|4.96|5.15|4.99|4.81|4.85|4.71|4.62|4.53|4.51|4.47|4.61|4.48|4.44|4.32|4.27|4.13|4.05|||||||3.85|3.53|3.92|4.11|4.54|4.64|4.81|5.1|5.24|5.31|5.22|4.93|4.78|5.02|5.3|5.34|5.44|5.55|5.63|5.49|5.52|5.54|5.51|5.43|5.48|5.54|5.5|5.47||5.46|5.47|5.4|5.35|5.4|5.51|5.58|5.49|5.57|5.61|5.69|5.68|5.64|5.68|5.59|5.62|5.69|5.74|5.73|5.73|5.72|5.69|5.63|5.65|5.56|5.63|5.55|5.53|5.49|5.44|5.38|5.36|5.37|5.37|5.37|5.32|5.33|5.36|5.37|5.38|5.35|5.41|5.39|5.34|5.35|5.26|5.18|5.18|5.11|5.09|5.1|5.14|5.15|5.22|5.22|5.2|5.21|5.19|5.21|5.22|||||||5.39|5.35|5.34|5.37|5.4|5.34|5.41|5.45|5.43|5.38|5.34|5.34|5.35|5.34|5.31|5.31|5.35|5.31|5.42|5.37|5.33|5.41|5.53|5.59|5.56|5.67|5.66|5.71|5.72|5.71|5.79|5.73|5.78|5.75|5.73|5.8|5.81|5.82|5.83|5.92|5.93|5.92|5.9|5.9|5.79
07789|1118181|/equities/quingdao-port-international|SHANGHAICOMP|||||9.89|9.61|9.66|9.7|9.6|9.64|9.67|9.56|9.31|9.24|9.25|9.2|9.34|9.32|8.98|9.03|8.81|8.74|8.58|8.58|8.5||8.48|8.36|8.31|8.51|8.41|8.51|8.57|8.48|8.44|8.51|8.37|8.27|8.36|8.34|8.44|8.36|8.28|8.49|8.46|8.57|8.32|8.34|8.28|8.25|8.26||||8.1|8.06|8.24|8.48|8.35|8.22|8.37|8.52|8.37|8.48|8.23|8.17|7.94|7.87|7.77|7.72|7.66|||7.55|7.45|7.32|7.39|7.33|7.28|7.29|7.21|7.07|7.14|7.14|7|7.23|7.01|7|6.98|6.9|7.13|7.36|7.1|7.1|7.31|7.23|7.13|7.33|7.33|7.18|7.02|7.29|7.39|7.38|7.48|7.29|||||||7.23|7.27|7.12|6.94|6.91|6.88|6.93|6.93|7.03|7.04|6.95|6.86|6.64|6.53|6.76|6.75|6.81|6.9|6.84|6.8|6.68|6.78|6.76|6.53|6.48|6.47|6.44|6.3||6.18|6.17|6.36|6.32|6.31|6.35|6.34|6.35|6.32|6.33|6.31|6.38|6.37|6.43|6.36|6.33|6.25|6.24|6.23|6.28|6.19|6.16|6.1|6.09|6.04|6.08|6.04|6|5.99|5.97|5.98|5.96|5.96|5.94|5.94|5.95|5.93|5.92|5.96|6|5.96|6|5.98|5.99|5.98|6.19|6.08|6.05|5.98|5.89|6.02|6.08|6.18|6.25|6.26|6.18|6.23|6.21|6.21|6.38|||||||6.36|6.38|6.42|6.47|6.44|6.47|6.48|6.5|6.45|6.48|6.45|6.34|6.33|6.28|6.22|6.27|6.31|6.35|6.38|6.32|6.18|6.21|6.26|6.32|6.19|6.17|6.28|6.33|6.32|6.38|6.29|6.36|6.39|6.26|6.2|6.39|6.24|6.27|6.29|6.33|6.41|6.4|6.45|6.66|6.72
07790|1162073|/equities/qingdao-richen-food|SHANGHAICOMP||22.63|23.23|22.75|22.5|22.15|22.56|22.35|23.24|23.39|23.4|23.13|23.57|23.75|23.51|22.86|24.05|24.15|24.6|24.64|24.78|25.12|25.39|24.91|24.46||24.8|23.49|24.07|23.66|23.5|23.54|23.08|22.83|22.77|23.07|22.91|22.8|23.08|23.46|23.81|23.33|23.23|23.24|23.41|22.89|23.12|23.1|23.31|23.46|23.03||||22.48|22.58|22.36|22.22|21.62|21.2|20.98|20.7|21.17|20.57|19.87|21.27|22.4|22.48|22.66|22.09|21.32|||21.83|21.88|21.34|20.87|20.47|20.35|20.63|20.36|20.92|21.56|21.33|21.07|20.78|20.43|20.02|20.23|20.29|19.94|18.72|18.9|18.98|18.81|19.32|19.54|19.65|19.22|20.39|20.15|20.27|20.81|20.21|18.37|17.98|||||||16.93|15.39|15.74|16.88|18.75|19.76|20.39|21.59|22.58|23.3|23.2|22.13|21.98|22.79|24.66|24.9|25.46|26.06|26.16|26.33|26.31|26.24|26.03|25.85|26.03|26.51|26.52|26.78||26.58|26.45|25.85|25.45|25.99|26.36|26.66|26.31|26.65|26.65|26.85|26.85|26.82|27.44|27.39|27.6|28.19|28.59|28.68|28.35|28.19|30.89|31.25|31.1|30.9|31.13|31.1|31.2|30.97|30.35|30.25|30.24|31.13|30.25|30.02|29.95|30.1|30.17|30.25|30.62|30.41|29.9|30.44|30.52|30.21|29.7|28.77|28.88|28.17|27.64|27.92|28.19|28.6|29.2|29.04|29.67|30.28|30.27|30.04|30.01|||||||30.38|30.3|30.14|30.81|30.78|30.04|30.72|30.64|31.2|30.46|30.14|30.77|31.31|31.19|30.54|30.88|31.15|31.7|31.82|30.55|30.16|30.22|29.55|28.45|28.96|30.2|29.84|30.58|32.07|31.27|31.91|31.23|31.04|31.16|31.46|32.19|32.11|32.55|31.83|32.3|32.99|32.3|32.36|32.82|33.29
07791|994567|/equities/qingdao-topscomm-communication-inc|SHANGHAICOMP||4.53|4.66|4.24|4.3|4.22|4.45|4.33|4.53|4.52|4.44|4.46|4.41|4.58|4.32|4.42|4.67|4.74|4.86|4.9|4.68|4.7|4.63|4.65|4.57||4.39|4.25|4.49|4.94|5.23|5.4|5.28|5.35|5.32|5.32|5.26|5.34|5.48|5.39|5.51|5.7|5.46|5.34|5.4|5.34|5.51|5.61|5.48|5.65|5.74||||5.7|6.2|6.04|5.98|5.97|5.73|5.67|5.68|5.84|5.7|5.35|5.94|6.3|6.37|6.32|6.5|6.45|||6.4|6.9|7.33|8.14|7.96|7.64|8|8.04|8.19|8.36|8.37|8.3|8.22|8.1|8.1|8.23|8.14|8.09|7.92|7.8|7.95|7.91|8.07|8.07|7.85|7.49|8.07|7.98|7.8|7.45|7.32|7.21|7.05|||||||6.69|6.08|6.23|6.13|6.78|7.34|7.34|7.8|8.14|8.43|8.44|8.08|7.92|7.86|8.26|8.52|8.52|8.57|8.62|8.61|8.73|8.75|8.9|8.84|9.04|9.19|9.24|9.3||9.4|9.4|9.36|9.25|9.38|9.44|9.57|9.55|9.69|9.72|9.78|9.88|9.88|10.23|9.98|10.01|9.91|9.78|9.8|9.96|10.05|10.5|10.06|10.15|10.27|10.1|10.26|10.18|10.24|10.15|9.88|9.73|9.71|9.73|9.63|9.61|9.65|9.6|9.62|9.65|9.4|9.16|9.2|8.99|9.13|8.94|9.18|9.52|9.48|9.78|10.06|10.44|10.5|10.72|10.76|10.99|10.94|10.93|10.83|10.78|||||||10.66|10.27|10.22|10.57|10.42|9.95|9.97|10.12|10.4|10.66|10.62|10.6|10.7|10.67|10.68|10.54|10.53|10.3|10.21|10.19|10.41|10.32|9.97|9.7|9.67|9.93|9.99|10.1|9.93|9.98|10.27|10.07|10.15|10.28|10.33|10.4|10.33|10.5|10.36|10.22|9.88|9.98|9.82|9.74|9.66
07792|1162048|/equities/qingdao-victall-railway|SHANGHAICOMP||4.83|4.85|4.74|4.6|4.5|4.76|4.69|4.87|4.89|4.89|4.87|4.83|4.88|4.76|4.71|4.91|4.91|5.01|5.03|4.83|4.9|4.92|5.04|4.9||5.03|4.73|4.97|5.31|5.36|5.67|5.54|5.52|5.51|5.58|5.54|5.6|5.74|5.69|5.8|5.87|5.83|5.89|5.86|5.96|5.99|6.03|5.93|5.96|5.95||||5.64|5.83|6.03|6.06|6.28|6.29|6.81|6.19|5.63|5.12|4.65|5.17|5.63|5.57|5.55|5.76|5.7|||6|6.33|6.08|6.25|5.68|5.53|5.88|6|5.64|5.82|5.69|5.6|5.62|5.48|5.39|5.42|5.53|5.63|5.3|5.45|5.18|5.16|5.28|5.25|5.24|5.01|5.5|5.34|5.02|4.99|5.03|4.57|4.5|||||||4.24|3.88|4.31|4.67|5.19|5.66|5.63|5.66|5.91|6.16|6.01|5.71|5.53|5.7|6.08|6.21|6.42|6.54|6.56|6.57|6.63|6.57|6.61|6.6|6.66|6.78|6.77|6.78||6.69|6.58|6.4|6.34|6.46|6.59|6.64|6.61|6.62|6.68|6.71|6.72|6.73|6.6|6.51|6.57|6.82|6.85|6.81|6.95|6.9|6.89|6.87|6.9|6.78|6.88|6.83|6.82|6.81|6.89|6.87|6.72|6.82|6.89|6.68|6.59|6.58|6.6|6.57|6.59|6.55|6.44|6.49|6.42|6.39|6.58|6.5|6.47|6.3|6.06|6.22|6.23|6.29|6.42|6.42|6.43|6.51|6.55|6.54|6.62|||||||6.77|6.64|6.63|6.61|6.67|6.55|6.59|6.65|6.74|6.59|6.57|6.56|6.63|6.68|6.55|6.59|6.71|6.7|6.74|6.49|6.53|6.62|6.67|6.42|6.55|6.64|6.6|7.07|7.49|8.2|7.48|7.8|7.78|8.17|7.82|7.78|7.76|7.54|6.85|7.17|6.99|7.23|7.61|7.08|7.06
07793|1117999|/equities/qingdao-vland-biotech-co-ltd|SHANGHAICOMP||12.57|12.66|12.37|12.35|12.26|12.7|12.6|13.09|13.32|13.23|12.92|12.94|13.29|12.91|12.77|13.44|13.44|14.04|13.81|13.7|13.95|13.9|14.42|13.79||13.63|13.4|13.89|14.32|14.3|14.42|14.57|15.24|15.27|15.52|16.19|16.02|17.17|18.32|18.42|17.37|18.05|17.14|17.46|19.4|20.4|20.32|18.47|16.79|15.26||||13.87|12.61|11.46|10.42|10.17|10.13|9.82|9.7|9.82|9.71|9.05|9.89|10.51|10.54|10.68|11.06|10.73|||11.26|11.05|11.25|11.46|11.16|11.64|12.01|11.29|10.9|11.1|11.07|11.03|10.76|10.56|10.61|10.44|10.44|10.33|10.03|9.98|10|9.93|10.16|10.2|10.13|9.82|10.71|10.35|10.26|9.86|9.66|9.5|9.36|||||||8.99|8.17|9.08|9.13|10.13|10.63|10.87|11.48|11.81|12.14|12.06|11.56|11.4|11.53|12.47|12.64|13.01|13.31|13.49|13.59|13.82|13.61|13.67|13.53|14.22|14.25|14.62|14.81||15.22|15.38|15.88|16.6|15.09|13.72|13.93|13.96|14.09|14|13.97|14.04|14.08|14.2|14.2|14.23|14.37|14.47|14.27|14.25|14.35|14.4|14.35|14.52|14.36|14.42|14.34|14.22|14.18|14.29|14.06|13.77|13.95|13.97|14.1|14.08|13.99|14.09|14.06|14.02|14.04|14.07|14.21|13.99|14.3|13.92|13.59|13.58|13.35|12.88|13.2|13.32|13.39|13.6|13.82|13.87|13.77|13.72|13.53|13.78|||||||13.98|14.03|13.85|14|13.86|13.9|14.06|13.97|13.98|13.87|13.64|13.81|13.93|13.9|13.79|13.54|13.85|13.9|14.07|13.93|13.84|13.96|13.76|13.37|13.46|13.64|13.33|13.18|13.31|13.62|14.1|13.64|13.71|13.48|13.2|13.39|13.29|13.26|13.4|13.54|13.58|13.6|13.74|13.76|13.66
07794|100835|/equities/jinrui-mineral|SHANGHAICOMP||7.43|7.51|7.2|7.4|6.97|7.18|7.04|7.26|7.38|7.38|7.18|7.11|7.22|7.02|6.98|7.36|7.38|7.64|7.61|7.53|7.8|7.88|7.99|7.83||7.9|7.45|7.71|7.98|7.95|8.37|8.25|8.88|8.63|8.97|9.95|11.05|11.21|10.19|9.26|8.42|7.65|7.58|7.6|7.59|7.89|7.9|7.8|7.87|7.62||||7.34|7.57|7.53|7.7|7|6.86|6.9|6.9|6.88|7.07|6.74|7.49|8.32|8.26|8.19|8.44|8.36|||8.7|7.91|7.56|7.26|7.06|6.91|7.09|7.08|7.31|7.42|7.43|7.42|7.38|7.32|7.13|7.02|7.13|7|6.89|6.88|6.8|6.72|6.93|7.15|7.46|7.22|7.26|7.29|6.78|6.52|6.52|6.13|5.97|||||||5.43|4.94|5.49|6.09|6.77|7.23|7.49|8.07|8.43|8.7|8.55|8|7.87|8.31|9.02|9.1|9.3|9.56|9.6|9.63|9.71|9.64|9.59|9.42|9.63|9.67|9.7|9.67||9.6|9.54|9.17|9.11|9.22|9.18|9.42|9.51|9.18|9.38|9.61|9.7|9.91|9.01|9.06|8.92|9.17|9.26|9.04|9.19|9.18|9.17|9.22|9.26|9.19|9.13|9.24|9.16|9.25|9.28|9.3|9.17|9.32|9.15|9.24|9.16|9.09|9.14|9.24|9.17|9.15|9.15|9.24|9.1|9.01|8.86|8.66|8.68|8.57|8.18|8.46|8.51|8.55|8.71|8.65|8.67|8.98|8.83|8.86|8.83|||||||8.99|8.88|8.85|9.02|9.03|9.02|9.09|9.1|9.18|9.14|9.08|9.12|9.16|9.17|9.1|9.13|9.19|9.16|9.19|8.9|8.89|8.93|8.85|8.68|8.5|8.71|8.63|8.74|8.83|8.86|8.92|8.8|8.9|8.89|8.87|9.09|9.04|9.19|9.13|9.2|9.28|9.41|9.37|9.37|9.38
07795|942798|/equities/qh-sunshiny|SHANGHAICOMP||2.37|2.26|2.15|2.23|2.29|2.29|2.32|2.22|2.11|2.02|2.01|1.95|1.94|1.94|2.04|2.15|2.19|2.31|2.2|2.1|2.06|2.15|2.17|2.09||2.07|2.09|2.2|2.14|2.25|2.37|2.49|2.62|2.76|2.9|3.05|2.93|3.01|2.99|3.15|3.27|3.4|3.58|3.51|3.34|3.52|3.7|3.89|4.09|4.31|||||4.54|4.29|4.26|4.25|4.17|4.15|4.25|4.18|4.11|3.95|4.39|4.78|4.93|4.92|5.03|4.92|||5.11|5.19|5.33|5.31|5.03|4.99|5.29|5.18|5.5|5.76|5.84|6.14|5.91|6.57|6.68|6.32|6.39|5.81|5.6|5.62|5.64|5.68|5.87|5.93|5.91|5.7|6.18|6.01|5.83|5.66|5.62|5.38|5.38|||||||5.02|4.63|4.97|5.22|5.8|6.11|6.21|6.67|7.03|7.12|7.01|6.87|6.62|6.62|7.19|7.11|7.28|7.73|7.76|7.72|7.92|7.63|7.54|7.49|7.65|7.8|7.86|7.78||7.73|7.71|7.49|7.4|7.53|7.53|7.71|7.6|7.75|7.76|7.88|7.93|7.99|8.04|7.96|7.93|8.09|8.13|8.11|8.1|8.28|8.19|8.12|8.23|8.12|8.23|8.18|8.18|8.2|8.17|8.07|8.06|8.16|8.14|7.95|7.91|7.88|7.93|7.91|7.84|7.84|7.74|7.89|7.83|7.8|7.53|7.34|7.38|7.25|6.96|7.13|7.15|7.24|7.45|7.68|7.75|7.86|7.76|7.74|7.9|||||||7.97|7.98|7.88|7.97|8.03|7.88|8.03|8.13|8.25|8.15|7.99|8.05|8.09|8.2|8.15|8.1|8.25|8.31|8.5|8.17|8.04|8.07|8.12|7.9|7.95|8.14|8.03|8.21|8.28|8.26|8.78|8.58|8.55|8.63|8.78|8.95|9.1|9.22|9.09|9.28|9.71|9.51|9.64|9.17|8.9
07796|1043297|/equities/qinhuangdao-port|SHANGHAICOMP||3.31|3.31|3.31|3.36|3.24|3.27|3.26|3.29|3.29|3.23|3.17|3.09|3.11|3.1|3.06|3.14|3.13|3.17|3.21|3.13|3.16|3.08|3.11|3.12||3.23|3.11|3.13|3.16|3.12|3.17|3.19|3.22|3.22|3.24|3.17|3.16|3.21|3.28|3.31|3.25|3.26|3.3|3.35|3.39|3.37|3.36|3.3|3.34|3.38||||3.29|3.28|3.31|3.33|3.34|3.31|3.37|3.46|3.43|3.4|3.28|3.36|3.29|3.31|3.24|3.25|3.28|||3.31|3.27|3.29|3.22|3.21|3.22|3.27|3.21|3.24|3.2|3.17|3.16|3.19|3.16|3.16|3.11|3.13|3.17|3.18|3.14|3.11|3.16|3.23|3.19|3.21|3.22|3.05|3.03|3.09|3.09|3.09|3.06|3.02|||||||3|2.97|2.85|2.71|2.82|2.89|2.94|2.95|3.03|3.04|2.98|2.84|2.75|2.69|2.85|2.88|2.94|2.96|2.98|2.96|2.94|2.94|2.89|2.86|2.93|2.93|2.94|2.89||2.85|2.84|2.82|2.83|2.86|2.88|2.88|2.88|2.93|2.96|2.95|2.98|2.96|2.97|2.95|2.94|2.92|2.91|2.94|2.99|2.95|2.91|2.9|2.93|2.92|2.95|2.95|2.93|2.96|2.94|2.93|2.95|2.97|2.97|2.99|2.95|2.95|2.96|2.99|2.99|2.96|2.97|2.97|2.97|2.99|3.06|3.04|2.98|2.93|2.89|2.96|2.96|3.01|3.07|3.06|3.04|3.1|3.07|3.08|3.19|||||||3.24|3.21|3.22|3.21|3.22|3.22|3.22|3.25|3.2|3.19|3.17|3.15|3.15|3.15|3.12|3.14|3.18|3.2|3.25|3.18|3.13|3.18|3.28|3.28|3.18|3.18|3.23|3.28|3.3|3.35|3.28|3.25|3.3|3.27|3.23|3.36|3.27|3.32|3.35|3.4|3.41|3.47|3.47|3.41|3.39
07797|1161399|/equities/quectel-wireless-solutions-co-ltd|SHANGHAICOMP||51.12|51|48.69|44.26|42.25|42.61|44.48|44.36|44.11|45.22|46.73|45.52|46.35|45.67|46.7|50.06|48.98|49.93|50.9|50.02|49.1|47.81|47.17|47||46.49|47.57|48.38|47.43|46.88|46.63|45.79|44.88|45.03|46.27|45.92|47|47.66||||||||||||||||40.31|41|39.99|38.19|38.75|37.54|40.26|41.8|38.97|38.44|36.9|39.31|38.43|37.8|37.32|38.8|37.91|||39.21|39.78|40.7|40.93|38.85|37.92|40.36|40.81|42.25|43.06|43.68|43.44|43.45|42.88|42.16|42.81|42.41|42.39|41.41|40.33|41.98|41.86|42.89|42.87|40.68|39.09|41.66|39.53|40.42|38.15|37.2|37.36|37.15|||||||36.63|34.21|32.73|30.7|33.66|34.72|34.68|37.16|38.93|40.85|42.38|41.07|41.08|40.94|43.57|44.04|44.03|45.13|45.92|47.08|47.84|46.27|46.41|46.8|47.62|51.61|51.29|52.81||53.75|54.23|50.71|50.87|51.11|50.58|50.91|50.29|51.7|50.46|51.71|52.22|52.54|52.72|52.55|52.12|51.06|50.61|50.5|51.93|52.84|52.07|52.66|52.61|52.7|52.09|53.05|52.16|53.8|54.98|55.12|54.81|55.88|55.7|53.7|51.43|51.23|52.19|51.43|50.27|48.64|47.65|48.08|47.91|48.28|47.43|46.29|42.08|41.67|41.67|43.56|45.33|45.57|46.47|46.8|48.25|47.23|47|46.33|45.54|||||||45.66|44.68|44.85|45.36|46.05|44.89|45.1|45.16|46.06|46.26|47.13|47.12|48.31|48.14|47.35|47.01|48.69|47.66|48.1|46.65|47.3|47.46|46.18|43.81|43.59|44.66|44.61|45.33|44.51|45.97|47.11|46|47.57|50.48|51.25|52.96|52.94|56.21|56.9|57.77|57.01|57.13|56.83|57.2|59
07798|951039|/equities/qumei-furniture-group-co-ltd|SHANGHAICOMP||2.8|2.77|2.61|2.64|2.66|2.78|2.75|2.87|2.88|2.84|2.79|2.84|2.91|2.82|2.76|2.89|2.95|3.03|3.01|2.98|3.08|3.04|3.07|3.06||3.09|2.93|3.1|3.17|3.21|3.37|3.36|3.38|3.38|3.46|3.52|3.57|3.63|3.59|3.66|3.86|3.7|3.55|3.47|3.39|3.51|3.53|3.47|3.55|3.53||||3.38|3.43|3.27|3.28|3.21|3.15|3.06|3.12|3.23|3.27|3.01|3.34|3.49|3.65|3.77|4.08|4.24|||4.35|3.95|4.12|3.82|4.17|4.16|4|3.79|3.85|3.93|3.95|3.86|3.9|3.92|3.86|3.86|3.93|3.8|3.8|3.93|3.91|3.94|3.93|3.85|3.84|3.75|4.08|3.93|3.91|3.75|3.63|3.48|3.35|||||||3.23|2.98|3.31|3.43|3.81|4.08|4.2|4.5|4.68|4.93|4.84|4.69|4.56|4.64|5|4.98|5.11|5.2|5.23|5.21|5.28|5.26|5.3|5.29|5.41|5.46|5.46|5.45||5.4|5.4|5.31|5.28|5.31|5.4|5.51|5.37|5.46|5.44|5.53|5.48|5.47|5.54|5.54|5.51|5.66|5.63|5.62|5.64|5.62|5.61|5.69|5.71|5.63|5.68|5.69|5.58|5.53|5.5|5.47|5.44|5.46|5.42|5.4|5.32|5.33|5.34|5.33|5.33|5.26|5.21|5.25|5.2|5.17|5.18|5.13|5.12|5.04|4.99|5.05|5.07|5.07|5.2|5.2|5.15|5.26|5.2|5.22|5.26|||||||5.39|5.27|5.28|5.33|5.51|5.5|5.55|5.59|5.63|5.49|5.38|5.41|5.45|5.54|5.57|5.86|6.07|5.92|6.02|5.74|5.55|5.53|5.49|5.39|5.22|5.25|5.29|5.43|5.49|5.52|5.64|5.55|5.52|5.52|5.5|5.65|5.61|5.65|5.67|5.73|5.8|5.77|5.79|5.83|5.77
07799|1141897|/equities/railway-signal-communication-ltd|SHANGHAICOMP||6.19|6.45|6.25|6.35|6.06|5.87|5.93|6|6.02|6.04|6|5.79|5.83|5.75|5.73|5.84|5.76|5.69|5.69|5.59|5.74|5.97|5.97|5.88||5.97|5.86|5.87|5.89|5.88|5.49|5.43|5.51|5.59|5.69|5.62|5.56|5.7|5.88|5.84|6.02|5.74|5.74|5.83|5.96|5.8|5.81|5.58|5.64|5.75||||5.4|5.45|5.56|5.68|5.75|5.73|5.85|6.07|5.94|6.01|5.92|6.01|5.79|5.68|5.46|5.46|5.47|||5.56|5.57|5.64|5.63|5.49|5.48|5.32|5.21|5.25|5.26|5.35|5.4|5.45|5.29|5.23|5.18|5.3|5.58|5.6|5.45|5.27|5.16|5.06|5.09|4.88|4.74|4.82|4.78|4.61|4.65|4.62|4.57|4.62|||||||4.61|4.54|4.5|4.35|4.52|4.53|4.64|4.61|4.72|4.6|4.69|4.22|4.05|4.06|4.22|4.25|4.33|4.42|4.37|4.37|4.3|4.29|4.29|4.24|4.34|4.35|4.4|4.39||4.38|4.37|4.32|4.25|4.28|4.22|4.24|4.22|4.26|4.31|4.34|4.37|4.36|4.41|4.43|4.42|4.3|4.3|4.32|4.42|4.41|4.35|4.42|4.48|4.49|4.58|4.6|4.57|4.63|4.64|4.67|4.68|4.72|4.69|4.69|4.62|4.64|4.64|4.65|4.67|4.63|4.66|4.65|4.7|4.73|4.84|4.86|4.78|4.77|4.77|4.79|4.8|4.88|4.96|4.89|4.97|5.04|5.02|5.13|5.3|||||||5.28|5.33|5.29|5.3|5.53|5.45|5.46|5.49|5.52|5.43|5.59|5.46|5.49|5.5|5.43|5.51|5.57|5.67|5.69|5.72|5.61|5.67|5.6|5.42|5.28|5.39|5.93|5.96|5.86|6.01|5.97|5.88|5.94|5.91|5.88|5.96|5.98|6.01|6.04|6.04|6.03|5.97|6|6|5.94
07800|1008743|/equities/raisecom-technology-co-ltd|SHANGHAICOMP||5.85|5.94|5.84|6.49|6.16|6.45|6.24|6.48|6.77|6.89|7.1|7.14|6.97|6.72|6.85|6.86|6.71|6.96|7|6.36|6.48|6.33|6.2|6.06||5.97|5.71|6.19|6.31|6.71|6.82|6.64|6.68|6.71|6.85|6.78|6.89|6.93|6.9|6.93|7.27|6.88|6.84|6.73|6.67|6.88|7.01|6.96|7.14|7.15||||7|6.78|6.37|6.07|6.06|5.75|5.57|5.63|5.81|5.77|5.35|5.94|6.53|6.54|6.52|6.82|6.71|||6.95|7.15|7.3|7.25|6.89|6.53|6.96|7.19|7.25|7.35|7.36|7.35|7.23|7.13|7.1|7.23|7.42|7.66|7.25|6.59|6.85|6.63|6.6|6.58|6.43|6.27|6.97|6.97|6.34|5.76|5.46|5.28|5.08|||||||4.67|4.26|4.73|5.16|5.73|6.1|6.14|6.66|7.02|7.34|7.33|7.07|6.91|6.86|7.31|7.42|7.43|7.64|7.71|7.77|7.86|7.61|7.86|7.66|7.74|8.02|7.98|8.07||8.15|8.03|7.85|7.71|7.99|7.96|8.23|8.33|8.94|9.3|10.15|11.01|10.01|9.93|10.09|10.18|10.18|9.25|9.41|9.07|9.1|9.07|8.9|8.71|8.65|8.62|8.75|8.51|8.69|8.86|8.9|8.91|8.94|8.96|8.93|8.67|8.64|8.87|8.73|8.67|8.64|8.54|8.77|7.97|8.1|7.95|8.34|8.12|7.93|7.83|7.99|8.19|8.25|8.38|8.41|8.49|8.37|8.35|8.3|8.29|||||||8.17|7.91|8.03|8.13|8.09|7.73|7.49|7.54|7.8|7.9|8.24|7.93|8.13|8.01|8.02|7.93|7.94|7.79|7.74|7.6|7.61|7.65|7.49|7.24|7.16|7.45|7.53|7.66|7.53|7.44|7.79|7.61|7.72|7.82|7.65|7.82|7.82|8.06|8.05|8.08|7.84|7.96|7.83|7.79|7.72
07801|1141891|/equities/raytron-technology-co-ltd|SHANGHAICOMP||27.24|27.53|26.67|26.76|26.03|26.41|25.99|26.87|26.9|28.06|27.97|27.75|28.69|28.18|29.1|30.14|30.19|30.13|30.68|30.85|30.76|31.3|30.83|30.42||29.26|29.69|30.36|30.2|29.9|30.15|29.55|28.95|29.06|29.27|28.71|29.88|30.62|30.78|31.35|31.15|30.12|30.02|30.55|30.82|31.32|32.06|31.58|32.62|32.13||||33.1|33.1|31.78|30.79|30.92|29.79|29.33|28.15|28.93|29.5|28.96|30.19|30.15|30.44|31.14|32|29.55|||36.94|38.65|39.7|39.62|39.9|38.12|40|39.6|40.17|40.86|42.11|42.4|40.96|39.18|38.92|40.11|40.7|40.08|39.37|38.14|39.16|39.44|39.9|40.33|38.81|37.9|40.06|39.08|38.4|38.07|37.31|37.82|38.1|||||||38.94|39.88|36.32|33.44|32.17|33.7|33.12|33.22|34.47|35.46|36.98|36.47|36.9|35.56|35.16|35.69|35.62|36.45|36.79|37|38.22|37.47|38.6|39.84|40.95|42.13|42.53|43.45||44.22|44.73|44.52|44.53|45.95|45.81|46.05|45.98|46.28|46.45|47.47|48.56|48.55|49.08|48.98|47.82|48.66|48.58|49.11|50.61|50.13|50.31|49.96|49.21|49.11|48.5|49.17|48.11|49.27|49.77|49.69|49.63|50.64|50.83|51.1|49.3|48.78|48.7|48.93|49.11|47.84|46.8|47.95|47.09|46.39|45.97|44.42|43.64|42.51|43.8|43.8|44.95|44.66|44.5|44.42|44.3|46.97|47.53|46.71|47.7|||||||47.7|46.85|46.85|46.74|48.17|47.02|46.91|47.06|47.69|47.8|48.69|49.91|50.14|50.4|50.53|49.31|50.28|50.19|50.66|50.37|51.21|52.7|52.1|48.6|46.91|46.68|46.4|47.49|46.57|47.73|47.37|46.74|48.06|49.02|49.45|49.56|49.09|48.7|49|48.96|46.93|46.06|45.75|46.35|45.87
07802|1084854|/equities/red-avenue-new-materials-group|SHANGHAICOMP||29.77|29.78|29.23|29.22|27.99|28.32|28.4|29.35|29.55|29.96|29.55|29.15|29.98|29.19|30.15|30.85|31.35|32.9|32.85|33.57|32.5|32.85|33.1|33.58||32.09|30.65|30.15|31.48|31.93|30.84|31.59|30.65|30.9|29.74|27.04|27.42|27.8|27.58|28.1|28.31|27.95|28.05|28.24|28.44|28.6|29.26|29.05|29.67|29.67||||29.35|30.89|29.22|29.45|29.37|28.92|28.91|27.46|26.08|25.55|24.4|25.4|25.41|25.73|25.76|26.28|25.61|||26.91|26.76|26.86|26.38|26.3|25.75|26.89|27.11|27.74|28.04|28.66|28.36|28.32|27.86|27.65|28.06|28.1|28.27|27.9|27.42|27.84|27.95|28.7|28.55|28.38|25.99|27.8|27.03|26.78|26.88|26.3|26.22|26.44|||||||26.36|25.07|22.9|20.82|22.81|23.85|23.9|24.98|25.94|26.5|27.57|26.97|27.11|26.34|28.26|28.55|28.53|29.47|29.59|29.8|30.3|29.98|30.22|30.26|30.85|31.58|32.76|32.9||33.3|32.84|32.11|31.89|32.62|32.38|33.02|32.61|32.8|32.5|33.33|33.74|34.01|34.62|34.42|33.52|33.12|33.19|33|34.18|34.9|34.53|35.3|35.05|34.92|34.19|35.02|34.61|35.55|36.74|36.71|38.17|37.92|37.98|37.08|36.98|37.12|37.86|37.32|36.6|36.81|34.13|34.3|35|35.77|34.5|32.98|33.36|33.33|31.22|32.09|32.45|32.68|33.29|33.09|34.05|34.39|34.13|33.21|33.18|||||||32.56|29.6|29.61|29.71|29.76|29.5|29.33|30.02|30.83|31.68|31.06|31.86|32.16|32.77|31.61|31.09|32.63|30.42|29.97|29.41|30.43|29.58|29.08|27.7|27.6|28.4|28.05|29.18|28.34|28.76|29.3|28.61|28.9|29.38|29.69|30.39|30.21|30.42|30.29|30.7|30.7|30.54|30.19|29.99|29.88
07803|1062254|/equities/red-star-macalline-a|SHANGHAICOMP||2.54|2.52|2.39|2.55|2.54|2.62|2.6|2.71|2.65|2.6|2.55|2.6|2.72|2.57|2.51|2.62|2.64|2.7|2.71|2.71|2.72|2.7|2.81|2.85||2.91|2.82|2.96|3.02|3.01|3.08|3.11|3.14|3.15|3.22|3.25|3.34|3.45|3.41|3.41|3.53|3.37|3.31|3.29|3.24|3.27|3.25|3.18|3.28|3.26||||3.16|3.27|3.05|2.97|2.94|2.98|3.01|3.04|3.13|3.12|2.98|3.07|3.15|3.28|3.25|3.32|3.27|||3.39|3.42|3.39|3.33|3.27|3.26|3.34|3.32|3.37|3.45|3.46|3.46|3.48|3.45|3.43|3.46|3.52|3.46|3.34|3.35|3.41|3.42|3.5|3.59|3.57|3.47|3.59|3.47|3.44|3.42|3.42|3.34|3.41|||||||3.6|3.27|3.08|2.93|3.2|3.27|3.33|3.55|3.69|3.81|3.72|3.58|3.42|3.43|3.61|3.66|3.76|3.86|3.89|3.84|3.85|3.8|3.8|3.77|3.85|3.87|3.9|3.86||3.87|3.87|3.77|3.79|3.85|3.92|3.94|3.92|4.02|4.06|4.16|4.16|4.14|4.2|4.14|4.19|4.22|4.24|4.22|4.3|4.29|4.25|4.24|4.28|4.27|4.34|4.38|4.3|4.27|4.24|4.24|4.24|4.26|4.24|4.22|4.21|4.28|4.36|4.37|4.33|4.2|4.23|4.23|4.26|4.23|4.24|4.18|4.2|4.16|4.02|4.24|4.23|4.23|4.3|4.29|4.33|4.36|4.33|4.33|4.32|||||||4.43|4.4|4.4|4.43|4.47|4.4|4.41|4.46|4.49|4.46|4.45|4.49|4.54|4.55|4.58|4.62|4.69|4.68|4.87|4.77|4.76|4.88|4.95|4.91|4.74|4.74|4.77|4.84|4.83|4.88|4.96|4.97|4.96|4.96|5.03|5.12|5.11|5.14|5.22|5.31|5.32|5.3|5.28|5.27|5.12
07804|1011026|/equities/ribo-fashion-group-co-ltd|SHANGHAICOMP||6.69|6.81|6.46|6.62|6.7|7.01|6.8|7.09|7.13|7.1|7.06|7.18|7.33|7.04|6.95|7.38|7.38|7.64|7.67|7.54|7.79|7.87|7.97|7.72||7.8|7.21|7.91|8.19|8.32|8.62|8.54|8.64|8.62|8.75|8.82|8.98|9.24|9.21|9.46|9.59|9.57|9.48|9.46|9.17|9.47|9.71|9.6|9.81|9.79||||9.83|10.12|9.84|9.74|9.52|9.62|9.2|9.31|9.53|9.62|8.87|9.85|10.94|10.73|10.79|11.23|10.8|||11.25|11.42|11.61|11.49|11.15|10.77|11.38|11.33|12.31|12.94|11.76|11.65|11.64|11.7|11.62|11.83|11.4|11.01|10.68|10.55|10.91|10.69|11.05|10.96|10.93|10.23|10.9|10.5|10.23|9.83|9.23|8.99|8.56|||||||7.78|7.61|8.37|9.01|10.01|10.53|10.51|11.07|11.38|11.93|12.12|11.92|11.48|11.69|12.31|12.33|12.42|12.73|13.24|13.64|14.06|13.3|13.37|12.94|13.18|13.49|13.31|13.67||13.51|13.41|13.19|12.96|13.16|13.45|13.89|13.35|13.73|13.43|13.67|13.94|13.76|13.97|13.79|13.69|14.1|14.14|14.15|14.48|14.43|14.27|14.2|13.97|13.71|13.99|14.6|14.44|14.67|14.69|14.51|14.36|14.52|14.34|14.36|13.85|14.12|13.9|14.19|14.43|16.03|16.07|16.35|16.16|16.31|16.86|16.37|16.45|16.39|15.33|16.05|15.92|16.16|16.42|16.41|16.02|16.38|16.61|16.4|16.44|||||||17.14|16.71|16.79|17.02|17.59|16.55|16.89|16.97|17.67|17.32|17.07|17.28|17.45|17.55|17.28|18.15|18|17.99|18.26|18.04|18.02|17.85|17.6|16.98|16.92|17.45|17.34|18.03|18.08|17.66|18.72|19.13|18.74|18.93|18.65|19.57|19.11|19.28|19.45|19.75|20.48|20.7|21.73|21.03|19.12
07805|100532|/equities/guodong-constr|SHANGHAICOMP|||||||||||||||||||||||||||||||||0.5|0.55|0.61|0.68|0.75|0.83|0.92|0.91|0.93|0.99|0.97|0.9|0.91|0.88|0.94|0.97|0.97|0.99|0.98||||0.96|1.03|0.94|0.92|0.94|0.96|0.89|0.91|0.97|1.01|0.96|1.07|1.19|1.21|1.23|1.27|1.24|||1.3|1.33|1.3|1.27|1.23|1.23|1.27|1.25|1.31|1.33|1.35|1.35|1.33|1.31|1.27|1.29|1.32|1.3|1.25|1.27|1.25|1.24|1.31|1.3|1.35|1.28|1.37|1.39|1.3|1.18|1.17|1.06|1|||||||0.99|0.99|1.1|1.17|1.3|1.34|1.46|1.54|1.6|1.64|1.6|1.55|1.51|1.52|1.6|1.63|1.66|1.72|1.74|1.74|1.77|1.74|1.72|1.7|1.72|1.77|1.82|1.82||1.79|1.78|1.76|1.79|1.81|1.84|1.86|1.69|1.72|1.76|1.8|1.8|1.78|1.76|1.71|1.67|1.75|1.77|1.75|1.78|1.77|1.74|1.75|1.78|1.75|1.78|1.8|1.78|1.79|1.76|1.73|1.76|1.77|1.77|1.75|1.71|1.7|1.72|1.73|1.73|1.68|1.7|1.71|1.68|1.69|1.7|1.69|1.7|1.65|1.58|1.63|1.62|1.63|1.65|1.66|1.67|1.69|1.67|1.69|1.69|||||||1.73|1.68|1.69|1.71|1.74|1.75|1.74|1.76|1.76|1.75|1.71|1.72|1.73|1.74|1.74|1.77|1.79|1.81|1.85|1.78|1.78|1.83|1.88|1.86|1.78|1.78|1.8|1.84|1.85|1.86|1.89|1.86|1.82|1.84|1.83|1.87|1.87|1.89|1.9|1.94|1.98|2.01|2.01|1.98|1.9
07806|100480|/equities/rising-nonferr|SHANGHAICOMP||25.71|26.12|25.3|25.69|25.48|26.03|25.35|26.57|26.74|27.84|27.34|27.17|27.55|26.76|26.51|26.71|26.9|27.34|27.67|27.3|27.18|26.89|27.2|26.96||27.08|26.69|27.21|27.58|27.35|27.86|27.92|28.61|27.92|27.91|27.92|28.03|28.89|28.76|29.43|28.81|28.64|28.88|29.24|29.08|29.86|30.4|29.11|29.45|29||||28.25|28.93|30.25|29.3|29.19|28|29.16|29.59|30.16|30.16|29.13|31.52|32.08|32.16|32.6|34.51|32.44|||32.65|31.43|30.63|29.9|29.25|28.58|29.7|29.85|30.3|31.28|31.3|31.53|31.55|31.62|30.45|30.39|30.32|30.75|30.38|30.42|29.47|29.96|29.67|29.85|29.55|28.91|29.48|29.13|29.26|29.17|28.67|28.71|28.92|||||||29.1|28.83|26.21|23.83|25.12|26.48|27.08|27.81|29.01|29.37|29.36|28.7|28.11|27.8|29.58|29.9|30|30.82|31.18|31.52|32.59|31.99|31.77|31.76|32.51|32.97|33.7|34||35.45|35.02|33.45|33.95|33.44|32.48|32.3|32|32.5|32.55|32.95|33.04|33.14|33.36|33.5|33.69|33.94|33.69|33.42|34.14|33.78|34.07|33.95|34.04|33.99|33.97|34.49|34.27|35.03|35.49|35.51|35.37|35.84|35.77|35.66|35.32|35.25|35.55|36.01|35.87|36.48|35.98|36.43|36.23|35.1|34.15|33.69|32.9|33.23|31.99|33.06|32.9|32.71|33.69|33.86|34.1|34.79|34.21|34.19|33.92|||||||34.36|34.18|34.14|34.6|35.19|34.89|35.43|36.06|36.62|35.94|36.02|35.88|36.25|36.35|35.7|35.87|36.77|36.93|36.53|34.96|34.68|34.59|34.77|33.89|33.7|33.82|33.5|34.33|33.85|34.32|34.96|34.5|35.56|36.12|36.57|37.65|37.73|37.99|37.83|37.59|37.77|37.76|38.26|37.71|37.62
07807|994551|/equities/riyue-heavy-industry-co-ltd|SHANGHAICOMP||9.91|9.89|9.52|9.7|9.65|9.59|9.64|9.88|10.18|10.38|10.27|10.26|10.59|10.46|10.48|10.69|10.52|10.91|11.3|11.16|11.22|11.43|11.43|11.32||11.2|11.22|11.71|12.21|11.84|12.01|12.22|12.3|12.65|12.71|12.3|12.32|12.44|11.78|11.72|11.57|11.58|11.72|11.86|12|12.18|12.45|12.25|12.45|12.39||||12.29|12.46|11.71|11.55|11.75|11.64|11.47|11.68|11.87|11.77|11.28|12.28|12.49|12.75|12.74|13.32|13.61|||13.09|12.5|12.01|11.8|11.4|10.78|11.61|11.3|11.69|12.03|10.94|10.94|11.11|10.99|10.93|11.1|11.24|11.03|10.66|10.49|10.87|10.4|10.62|10.78|10.78|10.35|10.74|10.62|10.44|10.38|10.33|10.14|10.19|||||||10.4|10.09|9.46|8.6|9.14|9.58|9.7|9.97|10.09|10.49|10.66|10.47|10.46|10.35|10.85|11.09|11.09|11.49|11.43|11.62|11.6|11.37|11.47|11.45|11.64|12|12.16|12.25||12.37|12.24|11.56|11.67|11.8|11.76|11.65|11.53|11.82|11.87|12.12|12.12|12.16|12.43|12.45|12.42|12.42|12.55|12.51|12.78|12.86|12.98|13.21|13.45|13.34|13.59|13.73|13.62|13.88|14.07|13.85|13.83|14.28|14.18|14.17|14.13|14.25|14.19|14.29|14.33|13.94|13.46|13.9|14.07|14.33|14.24|14.64|14.58|14.8|14.62|15.33|15.06|15.15|15.56|15.51|15.69|15.84|15.44|15.36|15.55|||||||15.88|15.7|15.16|15.1|15.2|14.94|15.08|15.23|15.47|15.36|15.27|15.53|15.8|15.83|15.73|15.6|16.08|16.03|16.12|15.99|16.15|16.35|16.44|15.74|15.38|15.44|15.4|15.86|15.93|16.17|16.46|16.41|16.72|16.99|16.89|17.24|17.22|17.25|17.28|17.55|17.73|17.76|17.97|18.16|18.07
07808|100288|/equities/rizhao-port|SHANGHAICOMP||2.73|2.72|2.7|2.73|2.68|2.73|2.7|2.72|2.72|2.7|2.67|2.64|2.66|2.63|2.61|2.68|2.67|2.7|2.7|2.66|2.66|2.7|2.74|2.75||2.8|2.74|2.77|2.8|2.78|2.86|2.85|2.87|2.88|2.94|2.86|2.88|2.97|2.99|2.99|2.93|2.91|2.92|2.95|2.97|2.89|2.9|2.84|2.87|2.87||||2.82|2.83|2.81|2.83|2.82|2.81|2.83|2.87|2.87|2.87|2.79|2.85|2.82|2.84|2.81|2.81|2.82|||2.84|2.81|2.78|2.77|2.75|2.74|2.74|2.73|2.75|2.79|2.79|2.78|2.81|2.78|2.78|2.76|2.78|2.78|2.77|2.75|2.75|2.75|2.76|2.78|2.78|2.75|2.8|2.75|2.78|2.76|2.75|2.75|2.74|||||||2.74|2.74|2.66|2.57|2.62|2.67|2.67|2.71|2.76|2.76|2.73|2.65|2.56|2.53|2.64|2.67|2.71|2.74|2.75|2.74|2.73|2.71|2.72|2.7|2.75|2.76|2.78|2.76||2.75|2.75|2.73|2.72|2.75|2.76|2.77|2.77|2.8|2.83|2.84|2.85|2.82|2.82|2.81|2.79|2.8|2.8|2.82|2.87|2.85|2.83|2.82|2.85|2.84|2.84|2.85|2.83|2.83|2.82|2.82|2.82|2.84|2.85|2.84|2.82|2.83|2.83|2.85|2.86|2.83|2.84|2.85|2.85|2.86|2.89|2.91|2.89|2.83|2.79|2.85|2.86|2.9|2.95|2.95|2.92|2.95|2.91|2.93|2.99|||||||3|3.02|3.04|3.05|3.02|3.02|3.01|3.04|3|3.03|2.98|2.95|2.95|2.94|2.91|2.93|2.96|3.01|3.04|2.96|2.9|2.9|2.98|3.02|2.92|2.91|2.97|3|3.01|3.04|3.03|3.02|3.05|3.02|3|3.06|3.02|3.04|3.05|3.08|3.11|3.11|3.14|3.13|3.1
07809|1031227|/equities/roadmaint|SHANGHAICOMP||29.1|28.79|28.13|28.9|28.25|28.3|27.45|28.24|28.37|28.67|29|29.62|26.93|26.67|26.41|27.74|27.17|28.32|28.82|26.2|26|25.71|26.05|25.28||25.26|24.9|26.85|27.65|27.35|26.15|26.2|26.22|26.21|26.5|26.21|27.27|28.16|28.24|28.22|28.43|27.67|27.08|27.47|27.69|28.53|27.86|27.23|27.86|28.08||||27|28.54|29.57|29.44|29.09|29.53|31.66|35.18|38.08|34.62|31.47|28.61|26.01|26.2|26.04|26.97|26.8|||27.45|27.9|28.16|27.82|27|26.33|27.24|27.07|28.46|29.52|29.7|29.6|29.9|28.92|28.92|28.38|28.4|28.13|27.62|27.61|28.91|28.51|29.12|29.98|30.5|29.96|29.01|28.51|29.05|28.61|26.01|25.35|25.47|||||||23.15|22.7|23.92|25.11|27.9|31|34.44|34.05|32.89|31.3|31.99|29.08|26.44|26.51|28.33|28.95|29.2|29.76|30.1|30.08|30.26|29.63|30.36|30.06|30.46|30.86|30.72|31.07||31.05|30.42|30.57|30.38|30.94|31.53|32.37|32.54|32.75|33.11|33.38|34.41|33.79|34.72|33.93|32.81|36|38.48|42.75|38.86|35.33|32.12|32.1|31.47|30.07|29.26|29.8|29.7|29.7|30.57|29.83|28.77|28.74|27.74|27.89|27.38|27.46|27.5|27.65|27.46|27.09|26.83|27.42|26.72|26.3|26.26|26.16|26.29|25.37|24.47|24.97|25.31|25.4|25.86|25.91|26.1|26.68|27.08|27.1|27.41|||||||27.5|27.09|26.69|26.6|26.39|25.59|25.66|25.8|26.06|25.87|26.37|26.91|27.12|27.37|27.21|27.44|27.8|27.84|28.11|27.42|27.56|27.8|27.68|26|27.06|29.38|30.97|28.15|27.65|27.37|27.65|27.15|27.29|27.79|27.35|28.04|27.98|28.64|28.32|28.27|28.19|28.37|28.77|29.22|28.67
07810|100558|/equities/routon-elect|SHANGHAICOMP||2.99|3.05|2.89|3.02|2.97|3.05|3.01|3.08|3.16|3.12|3.19|2.97|3.06|3|2.97|3.15|3.15|3.3|3.42|3.49|3.34|3.04|3.08|2.8||2.85|2.71|2.91|3.06|3.15|3.27|3.15|3.22|3.22|3.31|3.31|3.39|3.6|3.66|3.58|3.8|3.6|3.85|3.5|3.18|3.29|3.36|3.34|3.4|3.44||||3.39|3.43|3.36|3.26|3.27|3.09|3.07|3.15|3.22|3.19|3.01|3.34|3.69|3.78|3.74|3.91|3.9|||3.98|4.1|4.2|4.16|4.09|3.93|4.18|4.29|4.61|4.82|4.76|4.46|4.56|4.38|4.31|4.47|4.39|4.51|4.66|4.51|4.1|4.03|4.15|3.97|4.09|4.02|4.47|4.39|3.99|3.63|3.3|3|2.73|||||||2.48|2.37|2.63|2.92|3.24|3.38|3.46|3.64|3.8|4.22|4.22|4.06|3.99|4|4.22|4.25|4.24|4.32|4.37|4.39|4.5|4.35|4.5|4.47|4.48|4.64|4.71|4.8||4.84|4.82|4.64|4.69|4.58|4.78|5.31|5.54|5.83|6.15|6.08|5.91|5.74|5.22|5.26|5.39|5.48|4.98|5.22|5.44|5.33|5.18|5.2|5.19|5.18|5.13|5.35|5.22|5.37|5.52|5.31|5.32|5.39|5.41|5.35|5.26|5.29|5.31|5.26|5.18|5.06|4.94|5.03|5.1|5.3|5.18|5.33|5.42|5.32|5.16|5.4|5.59|5.82|5.67|6.15|6.52|6.43|6.18|6.81|7.57|||||||6.88|6.25|5.68|5.16|4.69|4.26|3.87|3.52|3.44|3.41|3.45|3.47|3.51|3.45|3.46|3.42|3.47|3.4|3.39|3.31|3.37|3.4|3.35|3.24|3.16|3.27|3.35|3.4|3.39|3.34|3.42|3.33|3.39|3.46|3.43|3.48|3.48|3.52|3.55|3.54|3.57|3.7|3.53|3.46|3.39
07811|101036|/equities/sailun|SHANGHAICOMP||13.98|14.23|14.56|14.25|13.44|13.21|13.19|13.38|13.44|14.14|14|13.62|14|13.91|13.97|14.08|14.07|14.15|14.67|14.34|14.39|14.27|14.47|14.55||14.31|14.89|14.6|14.54|14.77|14.88|15.13|14.93|14.99|15.37|15.33|15.56|15.48|15.93|16.01|15.79|15.96|16.41|16.65|16.87|17.06|17.05|16.16|16.09|15.87||||16.6|15.81|16.5|16.48|16.85|16.12|17.22|17.06|16.78|16.4|16.17|16.15|15.8|15.48|14.95|14.95|14.9|||15.21|15.1|15.25|14.68|14.57|14.28|14.24|14.05|14.07|13.84|13.93|13.46|13.63|14.1|14.01|14.27|14.32|14.31|14.51|14.26|14.47|14.42|14.5|14.35|14.4|13.96|14.31|13.82|13.57|13.56|13.61|13.19|13.3|||||||13.45|13.75|12.92|12.19|12.05|12.18|12.08|11.88|11.32|11.23|11.33|11.6|11.53|11.22|11.69|12.05|12|12.2|12.09|12.12|12.04|11.63|11.72|11.48|11.6|11.51|11.57|11.75||11.75|11.62|11.53|11.5|11.52|11.43|11.17|11.12|11.24|11.23|11.3|11.45|11.39|11.39|11.31|10.96|11.14|10.89|10.8|10.72|10.7|10.67|11.35|11.52|11.51|11.42|11.58|11.27|11.48|11.4|11.48|11.23|11.27|11.11|10.95|10.93|11.09|11.1|11.11|11.08|11.29|11.22|11.26|11.23|11.4|11.88|11.63|11.63|11.62|11.62|11.9|12.03|12.42|12.29|12.12|12.16|11.96|12.05|12.11|12.09|||||||12.61|12.25|12.08|12.17|12.28|12.2|12.38|12.26|12.17|11.98|12.22|12.29|12.34|12.38|12.29|12.41|12.48|12.73|12.57|12.31|12.34|11.94|11.77|11.55|11.57|11.73|11.43|11.54|11.5|11.49|11.7|11.55|11.62|11.65|11.54|11.57|11.62|11.82|11.73|11.6|11.32|11.2|11.18|11.24|11.11
07812|100820|/equities/sanan-optoelec|SHANGHAICOMP||12.07|12.13|11.81|11.73|11.27|11.4|11.4|11.65|11.71|11.84|11.72|11.68|11.93|11.43|11.76|12.26|12.28|12.48|12.67|12.65|12.41|12.6|12.56|12.64||12.18|12.14|12.32|12.25|12.3|12.53|12.59|12.46|12.58|12.57|12.37|12.55|12.83|12.68|12.67|12.58|12.31|12.16|12.38|12.4|12.51|12.61|12.46|12.6|12.59||||12.53|12.45|11.68|11.41|11.37|11.27|11.3|11.3|11.52|11.58|11.15|11.5|11.56|11.66|11.75|12.03|11.78|||12.2|12.25|12.46|12.14|12.16|11.96|12.52|12.51|12.95|13.14|13.2|13.2|13.27|13.03|13.12|13.31|13.46|13.57|13.2|13.1|13.28|13.4|13.74|13.68|12.44|12|12.58|12.16|12.11|12.05|11.97|11.9|12|||||||11.86|11.5|11.59|11.04|11.07|11.4|11.01|11.54|12.21|12.57|12.71|12.45|12.45|12.51|12.94|12.85|12.94|13.03|13.08|13.09|13.13|13.07|13.21|13.27|13.33|13.34|13.65|13.71||13.85|13.65|13.27|13.24|13.38|13.34|13.33|13.3|13.43|13.33|13.48|13.57|13.63|13.88|13.88|13.73|13.39|13.47|13.39|13.76|13.84|13.88|13.93|14.22|14.05|14.1|14.31|14.25|14.5|14.61|14.63|14.52|14.71|14.99|14.95|14.95|14.99|15.15|15.32|15.38|15.03|14.75|14.97|14.88|15.06|14.43|14.43|14.75|14.47|14.09|14.35|15.31|15.4|15.82|15.79|16.21|16.08|16.01|15.49|15.37|||||||15.42|15.22|15.23|15.36|15.55|15.34|15.51|15.68|15.73|15.92|15.6|15.62|15.75|15.85|15.67|15.62|15.99|15.8|15.89|15.65|15.71|15.63|15.5|15.25|15.01|16.63|16.62|16.85|16.58|16.56|16.61|16.81|16.94|16.87|16.64|16.71|16.52|16.66|16.73|17|16.98|16.85|16.89|16.97|16.74
07813|101037|/equities/sanjiang-shopp|SHANGHAICOMP||7.97|7.89|7.56|7.68|7.66|7.84|7.69|8.16|7.89|7.74|7.61|7.58|7.77|7.54|7.41|7.78|7.87|8.06|8.07|8.05|8.13|8.18|8.2|8.11||8.33|8.1|8.4|8.56|8.67|8.86|8.7|8.79|8.79|8.95|8.92|8.94|9.2|9.17|9.19|9.3|9.37|9.18|9.25|8.98|9.15|9.17|9.12|9.17|9.11||||8.92|8.99|8.41|8.31|8.33|8.24|8.15|8.12|8.3|8.54|7.76|8.62|9.51|9.89|10.08|9.59|9.15|||9.38|9.17|9.25|8.93|8.97|8.79|9.07|9.2|9.53|9.58|9.48|9.41|9.47|9.35|9.21|9.28|9.32|9.21|9.01|9.21|9.04|8.97|9.17|9.16|9.11|8.89|9.62|9.25|9.14|8.95|8.86|8.74|8.84|||||||8.5|7.98|8.03|7.72|8.56|8.94|8.94|9.65|10.12|10.66|10.91|10.4|9.45|9.26|9.91|9.93|10.14|10.62|10.87|10.76|11.11|11.31|10.75|10.61|10.73|10.93|10.89|10.85||10.86|10.65|10.56|10.34|10.53|10.75|10.96|10.95|11.29|11.37|11.59|11.72|11.75|11.9|11.62|11.49|12.3|12.7|12.21|12.25|12.36|12.64|12.14|12.18|12.3|12.91|12.18|13.12|12.56|11.98|11.7|11.21|11.29|11.27|11.2|11.18|11.19|11.25|11.27|11.3|11.11|10.97|11.16|10.98|11.19|11.14|10.87|10.89|10.75|10.47|10.72|10.83|10.87|11.17|11.24|11.22|11.52|11.45|11.54|11.54|||||||11.96|11.83|11.99|11.99|12.15|12.01|12.19|12.83|13.1|12.66|12.46|13.02|12.88|13.39|13.1|12.98|13.07|13.21|13.35|13.31|12.1|12.2|12.1|11.75|11.76|12.01|11.91|12.1|11.99|12.47|12.86|12.36|12.82|12.5|12.32|12.62|12.54|13.1|13.09|13.32|13.78|13.88|13.87|14.76|13.76
07814|994585|/equities/sanxiang-advanced-materials-co-ltd|SHANGHAICOMP||14.41|14.23|13.45|13.82|13.39|13.85|13.62|14.05|14.5|14.52|14.39|14.03|14.49|14.14|13.88|14.47|14.53|15.01|14.96|14.98|14.88|14.45|14.63|14.34||14.28|14.12|14.73|15.13|15.3|15.95|16.61|16.64|15.53|16.18|15.24|15.64|16.35|16.52|17.12|17.25|16.66|16.6|16.48|17.04|18.38|19.05|18.8|19.39|18.76||||17.05|18.73|18.26|18.56|16.87|16.15|15.83|17.59|16.77|16.1|15.37|16.23|18.03|20.03|22.26|20.24|18.4|||19.86|18.05|16.41|14.92|13.56|12.33|12.14|11.04|10.73|11.12|11.24|11.23|11.22|11.29|11.07|11.28|11.12|11.3|11.06|10.75|10.72|10.47|10.65|10.69|10.53|10.21|10.87|10.6|10.42|9.82|9.68|9.62|9.48|||||||9.38|8.94|8.57|8.16|9.06|9.84|10.22|11.36|11.28|12.15|12.41|12.95|12.31|11.95|10.86|11.48|11.1|11.85|12.17|11.83|11.28|11.27|11.26|11.88|11.53|10.84|10.87|11.05||10.99|10.91|10.75|10.69|10.16|10.2|10.33|10.12|10.18|10.25|10.41|10.4|10.46|10.6|10.56|10.39|10.67|10.94|10.6|10.69|10.59|10.45|10.55|10.75|10.42|10.47|11.61|12.9|11.73|10.66|9.69|9.4|9.5|9.39|9.44|9.34|9.42|9.38|9.41|9.39|9.16|9.03|9.16|9.11|9.06|9.72|9.62|9.6|9.49|9.22|9.56|9.62|9.7|9.87|9.9|10.14|10.28|10.17|10.06|10.06|||||||10.08|10.04|9.92|10.02|10.07|9.92|10.04|10.04|10.31|10.33|10.24|10.34|10.5|10.58|10.86|10.59|10.58|10.27|10|9.73|9.66|9.72|9.68|9.41|9.4|9.54|9.56|9.71|9.64|9.87|10.26|10.07|10.12|10.22|10.5|10.72|10.8|10.82|10.91|10.9|10.89|10.96|10.85|10.88|10.64
07815|100300|/equities/sany|SHANGHAICOMP||16.3|16.32|15.52|15.3|15.56|15.82|15.62|15.6|15.65|16.43|16.5|16.26|16.41|16.36|15.98|15.94|15.71|15.82|16.02|15.64|15.68|15.57|16.07|15.93||16.17|16.16|15.77|15.91|15.91|16.18|16.23|16.28|16.46|17.03|16.83|16.71|16.93|16.92|16.91|17.05|17.02|16.8|16.93|17.37|17.39|17.46|16.66|16.87|16.93||||16.31|16.12|16.04|15.36|15.44|14.95|15.33|15.75|15.73|16.11|15.31|15.83|15.62|15.95|15.37|15.06|15.08|||14.83|14.93|14.98|14.58|14.45|14.58|14.75|14.61|13.95|14.07|14.08|14.15|13.97|13.8|13.88|13.92|14.11|13.95|13.97|14.09|14.17|13.97|14.02|13.95|13.94|13.75|14.05|14.06|13.95|14.07|14.02|14.02|14.14|||||||14.17|13.76|13.7|13.12|13.09|13.25|13.07|13.23|13.5|13.66|13.5|13.16|12.95|12.87|13.04|13.2|13|13.26|13.28|13.32|13.49|13.23|13.21|13.25|13.41|13.49|13.63|13.76||13.77|13.7|13.24|13.24|13.21|13.11|13.18|12.81|12.76|12.7|12.79|12.77|12.85|13.12|13.07|12.99|13.13|13.3|13.29|13.52|13.72|13.65|13.68|13.87|13.83|14.09|14.17|14.11|14.29|14.19|14.21|14.17|14.34|14.24|14.24|14.17|14.3|14.36|14.38|14.48|14.24|14.04|14.21|14.47|15.03|14.91|14.62|14.6|14.28|14.24|14.45|14.62|14.91|15.08|15.06|15.32|15.42|15.21|15.3|15.88|||||||15.89|16.02|16.16|16.1|16.38|16.01|16.05|16.3|16.32|16.38|16.54|16.5|16.62|16.7|16.56|16.75|16.78|16.99|17.07|15.95|15.49|15.47|15.53|15.57|15.17|15.12|15.25|15.68|15.59|15.75|16.08|15.8|15.78|15.86|15.9|16.5|16.48|17.04|17.39|17.5|17.56|17.41|17.27|17.75|17.56
07816|100695|/equities/urban-const|SHANGHAICOMP||1.36|1.38|1.35|1.41|1.52|1.46|1.33|1.42|1.4|1.36|1.34|1.38|1.41|1.34|1.33|1.42|1.42|1.47|1.48|1.49|1.53|1.54|1.59|1.55||1.59|1.51|1.59|1.65|1.68|1.76|1.77|1.76|1.76|1.8|1.83|1.83|1.87|1.84|1.89|1.97|1.95|1.91|1.92|1.88|1.93|1.98|1.95|2.02|1.99||||2|2.13|2|2|2.03|1.96|1.92|1.99|1.98|2.04|1.87|2.08|2.24|2.3|2.27|2.31|2.26|||2.34|2.4|2.38|2.33|2.28|2.23|2.32|2.3|2.38|2.45|2.39|2.36|2.41|2.36|2.29|2.28|2.33|2.3|2.3|2.41|2.19|2.1|2.18|2.2|2.22|2.11|2.3|2.24|2.16|2.08|2.09|1.9|1.89|||||||1.72|1.56|1.72|1.83|2.03|2.16|2.23|2.35|2.44|2.53|2.5|2.39|2.31|2.3|2.48|2.5|2.54|2.61|2.65|2.64|2.66|2.64|2.66|2.57|2.64|2.7|2.69|2.69||2.69|2.69|2.64|2.6|2.64|2.68|2.73|2.69|2.72|2.72|2.77|2.8|2.78|2.76|2.76|2.73|2.79|2.78|2.8|2.86|2.86|2.81|2.81|2.85|2.83|2.85|2.89|2.84|2.89|2.92|2.92|2.9|2.97|3|2.84|2.8|2.82|2.81|2.84|2.84|2.77|2.78|2.88|2.62|2.68|2.58|2.61|2.65|2.59|2.54|2.61|2.63|2.67|2.73|2.84|2.8|2.86|2.88|3.03|3.13|||||||3.4|3.09|2.81|2.55|2.54|2.47|2.48|2.52|2.52|2.5|2.5|2.52|2.55|2.51|2.5|2.5|2.54|2.53|2.56|2.5|2.45|2.48|2.47|2.43|2.33|2.35|2.37|2.42|2.44|2.47|2.47|2.42|2.42|2.43|2.44|2.5|2.48|2.49|2.51|2.55|2.57|2.56|2.57|2.58|2.55
07817|100312|/equities/sinotex-invest|SHANGHAICOMP||5.59|5.56|5.48|5.48|5.38|5.51|5.49|5.6|5.67|5.66|5.65|5.72|5.73|5.67|5.72|5.83|5.83|5.94|6|5.93|5.97|5.93|5.97|5.97||5.97|5.97|6.04|6.1|6.08|6.15|6.17|6.17|6.17|6.22|6.2|6.25|6.39|6.34|6.4|6.39|6.29|6.3|6.43|6.43|6.44|6.39|6.34|6.43|6.47||||6.4|6.6|6.5|6.17|6.18|6.19|6.21|6.26|6.29|6.28|6.21|6.23|5.98|6.12|6.11|6.24|6.23|||6.38|6.44|6.51|6.48|6.39|6.37|6.51|6.49|6.61|6.74|6.73|6.72|6.83|6.72|6.68|6.71|6.81|6.78|6.7|6.72|6.74|6.74|6.81|6.92|6.9|6.75|6.84|6.75|6.85|6.83|6.74|6.7|6.63|||||||6.7|6.61|6.51|6.14|6.35|6.51|6.68|6.68|6.82|6.98|6.81|6.65|6.3|6.14|6.35|6.43|6.47|6.51|6.47|6.48|6.51|6.47|6.48|6.43|6.55|6.59|6.71|6.69||6.74|6.76|6.66|6.59|6.7|6.69|6.68|6.64|6.77|6.82|6.89|6.9|6.91|6.95|6.99|6.87|6.94|6.84|6.85|6.96|7.01|6.9|6.86|6.93|6.95|6.99|7.06|7.01|7.08|7.07|7.11|7.06|7.12|7.13|7.03|7.07|7.06|7.05|7.12|7.04|6.78|6.76|6.83|6.83|6.84|6.77|6.78|6.74|6.72|6.52|6.68|6.7|6.75|6.76|6.67|6.69|6.78|6.7|6.77|6.84|||||||6.89|6.94|6.96|6.98|7.08|6.95|6.98|7.03|7.05|7.03|7.11|7.09|7.17|7.21|7.17|7.08|7.13|7.21|7.33|7.28|7.33|7.5|7.73|7.86|7.57|7.59|7.52|7.69|7.6|7.8|7.95|7.95|7.92|7.89|7.93|8.19|8.09|8.15|8.19|8.27|8.08|7.89|7.88|7.88|7.89
07818|100977|/equities/huajing|SHANGHAICOMP||18.27|18.42|18.55|18.95|18.98|18.64|19.01|19.03|18.94|18.65|18.24|17.85|17.71|17.9|18.12|17.8|17.74|17.48|17.53|17.62|17.73|18.35|18.34|18.06||18.38|17.83|17.83|17.8|17.8|17.72|17.63|17.62|17.36|17.18|16.8|16.37|16.11|15.97|15.86|15.88|15.83|15.89|16.06|15.97|15.62|15.6|15.76|15.83|16.27||||16.03|15.25|15.51|15.62|15.73|15.6|15.78|15.84|15.84|15.92|15.8|15.88|15.51|15.61|15.42|15.09|15.06|||14.68|14.72|14.81|15.05|14.88|14.84|14.78|14.66|14.59|14.55|14.72|14.56|14.71|14.72|14.73|14.61|14.43|14.96|15.2|14.98|14.87|14.93|14.73|14.34|14.41|14.5|14.37|14.17|14.64|14.64|14.51|14.79|14.71|||||||14.06|14.2|14.07|14.16|14.04|13.9|14.01|13.77|13.78|13.54|13.32|13.2|12.81|12.62|12.94|12.95|13.04|13.2|13.2|13.34|13.13|13.36|13.38|13.44|13.47|13.47|13.53|13.45||13.18|13.11|13.58|13.39|13.1|12.92|12.86|12.91|12.76|12.79|12.57|12.81|12.86|12.81|12.76|12.75|12.48|12.47|12.5|12.5|12.56|12.4|12.18|12.25|12.37|12.46|12.45|12.46|12.35|12.48|12.44|12.43|12.32|12.2|12.14|12.28|12.1|11.98|12.05|11.96|12.33|12.28|12.25|12.2|11.98|11.96|11.99|11.63|11.85|11.74|11.9|12.01|12.27|12.4|12.21|12.03|11.98|11.98|11.95|11.98|||||||11.77|11.9|12.01|11.99|11.97|11.99|12.12|12.18|12.14|12.22|12.71|12.35|12.31|12.34|12.35|12.25|12.3|12.55|12.41|12.49|12.71|12.55|12.61|12.78|12.98|12.83|12.97|13|12.93|13.04|12.97|13.12|13.12|12.92|12.86|13.08|12.93|13.1|13.05|12.93|13.17|13.02|13.09|12.72|12.54
07819|100992|/equities/sdic-zhonglu|SHANGHAICOMP||11.99|12.04|11.51|11.34|11.5|11.82|11.75|12.02|11.91|11.71|11.96|11.95|11.76|11.61|11.6|11.98|12.12|12.47|11.85|11.73|12.02|11.96|11.44|11.56||11.66|11.45|12.48|12.08|12.31|11.93|11.4|11.73|11.13|10.89|11.14|11.12|11.12|10.32|10.22|10.3|10.3|10.21|10.21|9.84|9.97|10.11|9.92|9.93|9.9||||9.9|9.79|9.43|9.3|9.17|9.15|9.12|9.01|8.99|9.06|8.46|9.01|9.49|9.8|9.84|10.28|10.63|||10.21|9.9|9.92|9.71|9.65|9.81|9.95|9.4|9.44|9.58|9.58|9.38|9.42|9.27|9.09|9.2|9.24|9.1|8.91|9.03|8.9|8.83|9.09|9.2|9.23|9.01|9.61|9.48|9.49|9.27|9.14|8.87|8.76|||||||8.56|7.86|8.35|9.23|10.26|10.2|10.87|11.54|12.38|12.35|11.67|10.82|10.15|10.29|10.94|10.84|11.12|11.38|11.45|11.46|11.56|11.55|11.55|11.37|11.62|11.91|11.88|12.03||12.05|11.69|12|11.57|11.64|11.82|12.01|11.82|12.02|11.95|12.35|12.27|12.02|12.31|12.18|12.11|12.45|12.49|12.39|12.94|12.47|12.26|12.26|12.3|12.2|12.18|12.12|12.18|12.42|12.61|12.51|12.46|12.39|12.56|12.32|12.53|11.89|11.89|10.81|10.76|10.74|10.65|10.75|10.61|10.7|10.6|10.38|10.36|10.26|9.9|10.1|10.1|10.3|10.31|10.28|10.22|10.49|10.61|10.71|10.9|||||||11.22|10.74|10.68|10.67|10.8|10.63|10.88|10.99|11.08|10.86|10.82|11.05|11.2|11.21|11.28|11.14|11.41|11.44|11.55|11.5|11.35|11.54|11.42|11.13|11.12|11.29|11.03|11.19|11.26|11.25|11.47|11.29|11.36|11.43|11.35|11.62|11.55|11.71|11.8|11.98|12.03|12.03|12.1|12.13|11.87
07820|994513|/equities/future-land-holdings-co-ltd|SHANGHAICOMP||9.68|9.01|8.64|8.66|8.65|8.9|9.09|9.42|9.3|9.6|8.87|9.04|9.25|9.21|9.08|9.29|9.2|9.55|9.57|9.76|10|9.57|9.83|9.9||10.11|10.23|10.33|10.72|10.61|10.64|10.92|11.19|11.07|11.39|11.27|11.51|11.96|11.88|11.91|12.44|11.41|11.03|10.9|10.9|10.9|10.1|10.07|10.7|9.73||||9.85|10.02|9.11|8.58|8.24|8.14|8.17|8.08|8.25|8.35|8.05|8.26|8.38|8.67|8.86|9.11|9.01|||9.22|9.27|9.6|9.49|9.8|9.72|10.14|10.03|9.8|10.09|10|10.03|10.11|10.13|10.29|10.22|10.51|10.1|9.68|9.84|10|9.97|10.11|10.35|10.41|10.22|10.5|10.38|10.43|10.22|10.23|9.84|9.77|||||||9.74|9.22|9.13|8.74|9.64|9.64|9.84|10.4|10.95|11.18|10.88|10.08|9.9|9.8|10.27|10.3|10.21|10.56|10.59|10.48|10.79|10.75|10.78|10.75|10.98|10.95|11.19|11.11||11.41|11.38|11.01|10.95|11.37|11.51|11.75|11.57|11.79|11.93|12.29|12.03|11.9|12.25|11.92|11.93|12.11|12.1|11.96|12.3|12.8|12.82|12.94|13.23|13.7|13.8|13.25|12.82|12.91|12.27|12.19|12.18|12.35|12.35|12.29|12.25|12.41|12.43|12.11|12.23|11.76|11.73|11.84|11.9|11.96|11.95|11.8|11.84|11.76|11.52|11.74|11.55|11.58|11.81|12.03|12.38|12.5|12.39|12.37|12.55|||||||13.25|13.21|13.33|13.37|13.69|13.47|13.6|13.65|13.8|13.81|13.88|14.13|14.18|14.07|14.45|14.9|15.33|14.64|15.13|14.82|14.5|15.2|15.33|14.68|13.81|13.58|13.88|14.4|14.35|14.58|15.14|15.29|14.94|15.01|15.44|15.57|15.55|15.6|16.01|16.63|16.87|16.26|16.12|16.44|16.3
07821|942601|/equities/sec-electric-machinery-co-ltd|SHANGHAICOMP||7.8|7.84|7.64|7.65|7.57|7.81|7.7|7.94|7.94|7.86|7.81|7.76|7.87|7.64|7.45|7.75|7.85|8.15|8.27|8.02|8.05|7.97|7.96|7.73||7.79|7.52|8.02|8.34|8.61|8.88|8.85|9.02|9.21|8.91|8.92|8.88|9.18|9.11|9.42|9.47|9.57|9.47|9.56|9.61|10.01|10.21|9.74|10.06|9.98||||9.7|9.99|9.93|9.8|9.45|9.32|9.32|10.12|11.03|10.93|9.94|11.04|12.27|13.63|15.14|13.76|12.51|||11.37|10.34|9.4|9.17|8.97|8.76|8.94|8.82|9.09|9.26|9.22|9.12|9|8.91|8.98|9.2|8.78|8.7|8.75|8.47|8.62|7.84|8.12|8.14|8.04|7.8|8.51|8.37|8.03|7.74|7.47|7.36|7.22|||||||6.68|6.2|6.87|7.26|8.07|8.59|8.84|9.34|9.69|10.41|10.08|9.55|9.48|9.77|10.57|10.76|10.88|11.01|11.03|10.96|11.05|11.02|11.09|11.04|11.23|11.49|11.53|11.48||11.37|11.07|10.84|10.73|10.78|10.85|11.06|10.82|10.93|10.83|10.98|10.96|11.05|11.04|10.98|10.73|10.93|11|10.98|11.22|11.04|11.1|11.14|11.16|11.01|10.87|11.05|10.96|11.28|11.7|10.9|10.72|10.88|10.78|10.9|10.87|10.79|10.79|11|10.67|10.56|10.5|10.7|10.09|10.15|10.07|9.98|9.89|9.77|9.55|9.95|9.83|9.82|9.98|10.13|10.06|10.15|10.08|10.07|10.07|||||||10.02|9.95|9.71|9.82|9.86|9.57|9.73|9.89|10.01|9.75|9.73|9.81|10.02|10.1|9.98|10.01|10.14|10.03|10.02|9.83|9.88|10|9.87|9.47|9.4|9.65|9.68|9.8|9.95|10.04|10.1|9.8|9.93|10.08|9.96|10.21|10.28|10.19|10.31|10.31|10.14|10.35|10.48|10.44|10.58
07822|1162047|/equities/senci-electric-machinery|SHANGHAICOMP||12.59|12.73|12.3|12.27|12.58|12.85|12.58|12.87|13.1|13.22|13.11|13.13|13.35|13.02|13|13.45|13.49|13.66|13.79|13.58|13.9|13.98|13.97|13.71||13.5|13.25|13.7|14.02|14.06|14.39|14.32|14.47|14.34|14.46|14.45|14.52|14.68|15.12|15.18|15.2|14.76|14.65|14.87|14.82|15.2|15.32|15.18|15.68|15.51||||15.02|15.32|15.45|15.6|15.67|15.31|15.21|15.18|15.29|15.29|14.23|15.13|15.8|15.69|15.54|16.22|15.85|||16.51|16.75|17.05|16.51|16.97|16.53|16.8|16.88|17.35|18.03|17.69|17.45|17.06|16.84|16.77|17.3|16.88|16.77|16.85|17.36|16.72|17.07|18.97|21.08|20.15|18.32|16.65|16.65|16.11|14.66|14.46|13.66|13.22|||||||12.84|11.67|11.66|11.26|12.51|13.21|13.66|14.33|14.81|15.43|15.49|15.12|15.16|14.65|16.21|17.15|16.91|17.77|18.24|17.93|16.3|16|16.19|16.06|16.29|16.62|16.47|16.52||16.42|15.92|15.75|15.74|15.87|15.97|16.23|16.13|16.25|16.16|16.18|16.15|16.3|16.24|16.4|16.11|16.36|16.64|16.4|16.64|16.59|16.57|16.8|16.82|16.67|16.67|16.92|16.6|16.75|17|16.76|16.47|16.51|16.45|16.47|16.2|16.01|16.01|16.11|15.9|15.54|15.33|15.46|15.28|15.46|15.25|15.45|15.18|14.47|14.2|14.67|14.66|14.69|14.88|15.02|15.21|15.51|15.51|15.7|15.82|||||||15.78|15.78|15.7|15.82|15.85|15.56|15.75|15.85|16.17|15.81|15.86|16.08|16.55|16.46|16.21|16.18|16.55|16.5|16.46|16.41|16.4|16.49|16.23|15.36|15.36|15.83|16.06|16.26|16.26|16.36|16.47|16.01|16.31|16.38|16.26|16.49|16.48|16.66|16.86|17.08|16.92|17.05|17.02|17.22|17.15
07823|100404|/equities/sh-belling|SHANGHAICOMP||18.56|18.18|17.82|18.03|16.48|15.97|15.85|16.66|16.63|16.55|16.68|16.7|18.2|19.13|18.5|18.54|18.6|19.68|19.8|18.55|18.52|19.05|19.33|18.95||17.23|18.8|17.09|16.08|16.78|16.65|15.14|13.76|13.53|12.3|11.92|12.16|12.5|12.31|12.46|12.38|12.23|12.21|12.33|12.35|12.61|12.77|12.41|12.64|12.65||||12.63|12.72|12.08|11.69|11.65|11.42|11.36|11.27|11.56|11.75|10.98|11.78|12.03|11.97|11.9|12.21|12.05|||12.53|12.6|12.62|12.41|12.35|11.99|12.72|12.89|13.51|13.65|13.67|13.6|13.65|13.41|13.35|13.65|13.5|13.46|13.2|12.97|13.2|13.26|13.45|13.51|12.98|12.3|13.22|12.82|12.72|12.66|12.13|12.1|12.04|||||||11.64|11.05|11.19|10.96|12.18|11.9|12.07|13.01|13.49|14.48|13.16|11.96|11.69|11.45|12.32|12.43|12.56|12.94|13|12.99|13.1|12.96|13.03|12.9|13.45|13.74|13.92|14.07||14.22|13.98|13.76|13.57|13.92|14.01|14.26|14.26|14.51|14.47|14.88|14.98|14.96|15.17|15.3|15.07|15.19|15.27|15.3|15.82|15.79|15.69|15.98|16.05|16.01|15.72|16.09|15.9|16.11|16.31|16.37|16.24|16.42|16.47|16.31|16.12|16.07|16.23|16.36|16.35|16.09|15.61|15.77|15.75|15.84|15.3|15.07|15.07|14.92|14.56|15.04|15.55|15.4|15.77|15.79|16.14|16.14|16.11|16.05|15.45|||||||15.54|15.38|15.33|15.48|15.77|15.51|15.38|15.61|15.82|15.97|15.74|15.96|16.18|16.22|16.16|15.95|16.38|16.05|16.01|15.75|15.86|15.78|15.53|15.08|14.71|15.26|15|15.61|15.88|16.11|16.4|16.17|16.51|16.83|16.96|17.31|17.29|17.4|17.53|17.66|17.56|17.58|17.63|17.68|17.39
07824|100550|/equities/aerospace-pwr|SHANGHAICOMP||7.53|7.58|7.25|7.37|7.23|7.53|7.55|7.71|7.81|7.8|7.76|7.58|7.82|7.71|7.59|7.93|7.85|8.21|8.23|8.04|8.08|8.26|8.44|7.85||7.86|7.91|8.46|8.58|9.03|8.75|7.95|7.92|7.91|7.86|7.87|7.99|8.08|8.13|8.31|8.17|8.05|8.01|8.12|8.12|8.28|8.39|8.2|8.38|8.18||||8.06|7.99|7.99|7.84|8.05|7.83|7.7|7.68|7.71|7.42|7.06|7.62|7.67|7.76|7.81|8.05|7.95|||8.5|8.64|8.58|8.41|8.21|7.88|8.3|8.35|8.53|8.72|8.64|8.63|8.61|8.45|8.3|8.45|8.4|8.24|8.16|8.12|8.15|8.14|8.17|8.18|8.13|7.8|8.34|8.12|7.98|7.66|7.57|7.51|7.41|||||||7.28|6.83|7|6.73|7.47|7.97|8.25|8.88|9.14|9.34|9.14|8.46|8.29|8.24|8.81|8.97|9.23|9.42|9.8|9.91|9.95|9.79|9.97|10.17|10.53|10.73|10.56|10.73||9.75|9.74|9.74|9.58|9.75|9.77|9.83|9.78|9.94|9.86|10.05|10.17|10.22|10.11|10.06|10.11|10.3|10.27|10.31|10.38|10.35|10.37|10.47|10.41|10.4|10.27|10.35|10.24|10.36|10.49|10.44|10.42|10.45|10.52|10.51|10.32|10.25|10.2|10.24|10.21|10.29|9.81|10.09|10|10.19|9.56|9.64|9.55|9.18|9.05|9.22|9.49|9.61|9.8|9.77|9.8|9.91|9.84|9.87|9.78|||||||9.75|9.58|9.6|9.78|10.01|9.85|9.81|9.86|10|9.94|9.96|10.06|10.16|10.21|10.28|10.01|10.19|9.92|10|9.87|9.82|9.94|9.81|9.45|9.37|9.62|9.58|9.84|9.76|9.84|10|9.68|9.85|10.05|10.18|10.41|10.31|10.28|10.37|10.48|10.45|10.42|10.45|10.6|10.68
07825|100577|/equities/sx-baoguang|SHANGHAICOMP||8.07|8.09|7.8|7.92|7.83|7.99|8.02|8.21|8.32|8.34|8.29|8.06|8.16|7.91|7.9|8.19|8.28|8.47|8.53|8.54|8.48|8.35|8.33|8.26||8.31|8.07|8.67|9.08|8.9|9.2|9.29|9.32|9.34|9.22|8.97|8.84|9.11|9.13|9.28|9.09|9.07|9.18|9.38|9.47|9.12|9.02|8.93|8.94|9.03||||8.74|8.77|8.47|8.34|8.45|8.34|8.55|9.2|9.11|8.28|7.85|8.6|8.65|8.69|8.68|8.83|8.62|||8.88|8.93|8.76|8.69|8.47|8.33|8.63|8.65|8.83|8.92|8.91|8.87|8.88|8.73|8.65|8.76|8.76|8.87|8.41|8.36|8.42|8.23|8.46|8.57|8.65|8.16|8.55|8.43|8.26|7.88|7.79|7.61|7.7|||||||7.54|6.85|7.35|6.68|7.4|7.68|8|8.58|8.96|9.29|9.24|8.78|8.75|9.01|9.72|10.01|10.11|10.21|10.13|10.07|10.06|9.86|9.91|9.87|10.02|10.16|10.15|10.14||10.05|9.98|9.53|9.45|9.57|9.75|9.82|9.6|9.6|9.53|9.85|9.94|9.71|9.68|9.71|9.53|9.73|9.81|9.65|9.76|9.79|9.81|9.97|9.93|9.83|9.75|9.85|9.79|9.86|9.96|9.9|9.84|9.93|9.87|9.9|9.77|9.76|9.81|9.89|9.84|9.72|9.64|9.75|9.66|9.57|9.36|9.28|9.21|9.11|8.88|9.24|9.22|9.25|9.47|9.51|9.73|9.73|9.69|9.79|9.71|||||||9.65|9.4|9.36|9.39|9.45|9.24|9.28|9.65|9.82|9.81|9.86|9.99|10.14|10.13|10.04|10.01|10.23|10.13|10.14|10.04|10.03|10.19|10.24|9.9|10|10.03|9.92|10.01|9.82|10.04|9.92|9.78|9.8|9.9|9.9|10.21|10.1|10.34|10.3|10.41|10.4|10.4|10.44|10.43|10.37
07826|101058|/equities/shaanxi-coal|SHANGHAICOMP||24.93|25.4|25.4|26.61|26.4|26.05|26.28|26.2|26.8|26.87|25.77|26.63|26.8|26.8|27.01|27.31|27.59|26.97|27.18|27.07|27.38|27.71|27.81|26.56||26.71|26.66|25.72|25.52|26.41|26.03|25.68|26.27|26.33|26.04|25.37|25.61|25.9|25.84|25.34|24.4|24.24|24.6|24.22|24.45|24.96|24.91|25.16|23.99|23.89||||24.53|24.23|25.06|25.22|25.22|25.45|25.87|27.23|26.97|27.07|27.04|26.78|25.94|25.99|25.69|25.36|25.47|||25.73|25.25|24.73|25.09|25|25.14|25.26|25.99|25.38|25.1|25.02|24.8|24.34|24.71|25.16|25.24|25.49|26.45|27.53|27.73|27.08|26.97|26.79|25.83|25.8|26.17|26|26.26|26.65|26.91|25.42|25.62|25.37|||||||24.19|24.02|24.23|24.5|24.05|23.93|24.18|23.86|23.78|24|23.7|23.33|22.85|22.56|22.72|23.18|22.82|22.94|22.96|22.5|22.15|22.4|22.41|22.25|22.12|22.03|21.5|21.35||20.89|20.55|20.75|20.59|20.68|20.5|20.08|19.9|19.66|19.58|19.4|19.51|19.59|19.83|19.69|19.24|19.23|19.54|19.63|19.76|19.55|19.48|19.58|19.26|19.25|19.25|19.05|18.7|18.5|18.45|18.48|18.4|18.37|18.24|18.44|18.5|18.18|17.72|17.68|17.47|17.98|18|17.95|18.02|17.61|17.9|18.18|18.13|18.14|18.08|18.2|18.43|18.71|18.7|18.69|18.49|18.31|18.27|18.54|18.76|||||||18.46|18.39|18.6|18.76|18.72|18.83|18.94|18.8|18.53|18.25|18.69|18.11|17.9|18.01|18.15|18.34|18.2|18.27|18.14|17.68|16.64|16.72|16.72|16.98|16.4|16.41|16.48|16.2|15.89|16.12|16.05|16.14|16.17|16.16|16.23|16.67|16.08|16.15|16.06|16.08|16.17|16.05|16.27|16.24|16.53
07827|101012|/equities/shaanxi-constr|SHANGHAICOMP||2.35|2.38|2.23|2.28|2.27|2.4|2.36|2.45|2.46|2.43|2.38|2.39|2.44|2.42|2.33|2.43|2.46|2.58|2.58|2.54|2.6|2.6|2.65|2.58||2.65|2.58|2.66|2.75|2.88|2.97|2.99|3.06|3.1|3.15|3.05|3.04|3.14|3.06|3.1|3.16|3.07|3.06|3.01|3.12|3.2|3.29|3.1|3.16|3.21||||2.92|3|2.87|2.86|2.96|3.01|2.99|3.21|3.52|3.9|3.82|4.24|3.85|3.5|3.18|2.89|2.9|||3.04|3.14|3.16|3.21|3.09|3.06|3.4|3.09|2.81|2.87|2.88|2.82|2.89|2.79|2.73|2.71|2.8|2.78|2.53|2.58|2.57|2.51|2.63|2.69|2.67|2.57|2.82|2.82|2.7|2.55|2.49|2.38|2.3|||||||2.2|2|2.19|2.39|2.66|2.78|2.92|3.12|3.2|3.37|3.33|3.19|3.06|3.08|3.3|3.33|3.39|3.51|3.55|3.59|3.61|3.57|3.56|3.52|3.62|3.67|3.71|3.76||3.75|3.76|3.66|3.71|3.79|3.76|3.76|3.77|3.8|3.85|3.95|3.95|3.98|4.01|3.96|3.95|4.05|4.05|4.02|4.1|4.15|4.11|4.15|4.18|4.15|4.19|4.25|4.19|4.24|4.25|4.18|4.16|4.2|4.2|4.19|4.19|4.16|4.15|4.15|4.15|4.06|4.03|4.06|4.04|4.08|4.03|4.05|4.09|3.95|3.88|3.98|3.98|4|4.09|4.12|4.2|4.26|4.23|4.3|4.37|||||||4.58|4.66|4.54|4.57|4.64|4.66|4.64|4.63|4.63|4.67|4.65|4.74|4.79|4.76|4.83|4.8|4.9|4.87|5.06|4.6|4.46|4.59|4.55|4.56|4.44|4.52|4.51|4.59|4.6|4.63|4.75|4.7|4.7|4.76|4.69|4.82|4.82|4.85|4.93|4.99|4.99|5.07|5.04|5.02|4.88
07828|942819|/equities/shaanxi-heimao|SHANGHAICOMP||2.77|2.8|2.64|2.8|2.8|2.89|2.88|2.96|2.96|2.91|2.8|2.83|2.91|2.79|2.74|2.84|2.91|2.97|3|3.01|3.06|3.04|3.1|3.03||3.1|2.98|3.06|3.13|3.2|3.33|3.33|3.43|3.39|3.41|3.41|3.4|3.55|3.56|3.62|3.54|3.52|3.51|3.53|3.54|3.6|3.63|3.58|3.6|3.6||||3.51|3.57|3.39|3.37|3.32|3.32|3.38|3.49|3.51|3.58|3.34|3.71|3.86|3.89|3.84|3.85|3.79|||3.81|3.69|3.65|3.57|3.56|3.52|3.61|3.63|3.72|3.8|3.83|3.84|3.82|3.82|3.76|3.77|3.78|3.81|3.8|3.83|3.81|3.78|3.85|3.9|3.86|3.74|3.91|3.87|3.92|3.9|3.79|3.76|3.79|||||||3.7|3.55|3.41|3.21|3.53|3.64|3.71|3.9|3.93|4.01|3.97|3.86|3.78|3.71|3.92|4.02|4.05|4.14|4.18|4.23|4.25|4.23|4.35|4.34|4.43|4.52|4.57|4.51||4.48|4.43|4.39|4.41|4.45|4.53|4.55|4.6|4.55|4.66|4.68|4.77|4.56|4.61|4.62|4.56|4.54|4.57|4.53|4.7|4.64|4.59|4.75|4.86|4.95|4.83|4.76|4.72|4.74|4.72|4.74|4.75|4.84|4.68|4.78|4.79|4.64|4.47|4.54|4.54|4.46|4.48|4.47|4.6|4.41|4.44|4.39|4.55|4.55|4.47|4.49|4.69|4.71|4.74|4.81|4.54|4.55|4.54|4.67|4.7|||||||4.73|4.36|4.38|4.52|4.58|4.59|4.62|4.79|4.92|4.76|4.87|4.59|4.63|4.49|4.47|4.63|4.76|4.84|4.87|4.64|4.22|4.28|4.43|4.36|4.22|4.32|4.48|4.07|4.08|4.08|4.27|4.26|4.28|4.31|4.31|4.49|4.37|4.42|4.4|4.45|4.47|4.48|4.59|4.52|4.49
07829|1031323|/equities/shaanxi-kanghui-pharma|SHANGHAICOMP||12.54|12.49|11.91|12.11|12.07|12.55|12.21|12.74|12.85|12.71|12.69|12.65|12.87|12.44|12.38|12.84|13.01|13.49|13.16|12.88|12.85|12.81|13.05|12.56||12.54|11.79|12.63|13.12|13.47|13.91|13.96|14.07|13.98|14.29|14.11|14.15|14.46|14.35|14.72|14.4|14.54|14.34|14.04|14.89|16.54|17.46|15.87|15.58|14.59||||13.94|13.85|13.36|13.41|13.17|13|12.57|12.77|13.07|13.39|12.96|14.4|16|15.95|16.19|16.8|15.27|||15.77|16.17|15.58|15.31|15.73|15.97|14.52|14.73|15.35|16.01|16.38|14.89|15.22|13.84|13.77|13.72|13.66|13.19|12.74|12.48|12.6|12.57|13.14|12.92|12.73|12.36|13.72|13.22|13|12.88|11.95|11.94|10.85|||||||10.39|9.73|10.81|11.67|12.97|13.96|14.63|15.88|16.5|17.24|17.06|16.03|15.94|16.35|17.34|17.51|17.9|18.4|18.52|18.52|18.85|18.6|18.77|18.63|19.07|19.41|19.18|18.98||18.77|18.5|18.52|18.69|18.85|19|19.25|19.32|19.45|19.39|19.53|19.67|19.75|19.6|19.52|19.48|19.77|20.32|20.2|20.43|20.29|20.63|20.93|21.01|20.26|20.52|20.36|20.42|20.83|20.9|20.76|20.35|20.46|20.36|20.44|20.73|20.77|20.99|20.52|20.18|20.01|19.93|20.36|20.83|20.83|20.19|19.19|19.46|19.33|17.89|18.37|18.7|19.81|19.9|20.85|18.95|18.58|18.17|17.97|18.23|||||||18.47|18.38|18.14|18.37|18.2|18.11|18.35|18.28|18.45|18.23|18.23|18.33|18.55|18.3|17.8|17.78|17.91|17.96|17.91|17.69|18.05|17.3|17.22|16.49|17.04|16.86|17.93|16.3|17.13|18.11|20.03|18.21|18.31|17.9|17.66|17.44|17.34|17.3|16.71|17.05|17.23|17.21|17.3|17.38|17.42
07830|100931|/equities/broadcast---tv|SHANGHAICOMP||2.29|2.41|2.54|2.67||2.81|2.74|2.86|2.88|2.74|2.68|2.76|2.79|2.6|2.6|2.83|2.86|2.95|2.96|2.94|3|3.06|3.05|2.9||2.94|2.84|3.07|3.15|3.22|3.37|3.27|3.33|3.36|3.43|3.42|3.49|3.6|3.54|3.6|3.75|3.68|3.56|3.59|3.62|3.79|3.85|3.82|3.92|3.93||||3.89|3.98|3.8|3.66|3.61|3.57|3.48|3.57|3.67|3.76|3.48|3.83|4.22|4.48|4.33|4.41|4.19|||4.37|4.44|4.43|4.35|4.37|4.24|4.38|4.47|4.69|4.69|4.65|4.53|4.39|4.29|4.24|4.34|4.26|4.22|4.12|4.07|4.15|4.18|4.35|4.25|4.17|4.02|4.47|4.23|4.13|3.94|3.77|3.72|3.61|||||||3.44|3.18|3.44|3.69|4.1|4.19|4.39|4.65|4.78|4.97|4.91|4.61|4.52|4.48|4.8|4.83|4.88|5|5.07|5.09|5.17|5.1|5.2|5.17|5.21|5.35|5.29|5.25||5.24|5.17|5.19|5.14|5.67|5.82|6.1|6.09|6.23|6.2|6.34|6.32|6.29|6.37|6.31|6.17|6.34|6.23|6.12|6.25|6.24|6.09|6.1|6.18|6.19|6.24|6.32|6.3|6.29|5.96|6|5.89|5.89|5.81|5.8|5.73|5.81|5.94|5.84|5.79|5.56|5.46|5.39|5.37|5.4|5.35|5.5|5.44|5.33|5.2|5.34|5.45|5.48|5.65|5.66|5.67|5.73|5.74|5.75|5.59|||||||5.71|5.53|5.52|5.54|5.6|5.5|5.51|5.52|5.57|5.57|5.54|5.57|5.64|5.67|5.58|5.64|5.76|5.77|5.88|5.8|5.87|5.91|5.91|5.69|5.63|5.81|5.79|5.78|5.62|5.68|5.81|5.74|5.87|6.02|5.9|6.04|6.05|6.18|6.09|6.04|5.97|5.97|5.98|5.98|5.88
07831|100456|/equities/yanchang-petro-ss|SHANGHAICOMP||3.58|3.6|3.49|3.55|3.49|3.61|3.62|3.71|3.71|3.7|3.63|3.62|3.68|3.63|3.62|3.7|3.66|3.76|3.77|3.73|3.78|3.75|3.79|3.79||3.8|3.76|3.82|3.88|3.83|3.92|3.92|3.94|3.95|4.02|4.01|4.02|4.13|4.14|4.18|4.21|4.16|4.12|4.13|4.15|4.1|4.05|4|4.03|4.07||||3.99|4.15|4.09|4.08|4.11|4.07|4.12|4.25|4.18|4.19|4.1|4.07|3.93|4|3.94|4|4.01|||4.06|4.05|4.01|3.91|3.89|3.89|3.94|3.93|3.98|4.03|4.05|4.04|4.08|4.04|4.03|4.02|4.06|4.02|4.01|4.01|3.98|3.98|4.01|4.06|4.06|4|4.06|4.03|4.08|4.04|4.04|3.96|3.98|||||||3.99|3.91|3.75|3.55|3.73|3.83|3.89|3.99|4.07|4.07|4.02|3.82|3.65|3.57|3.78|3.82|3.92|3.96|3.96|3.96|3.97|3.96|3.98|3.96|4.02|4.04|4.06|4.03||4.02|4.03|3.98|3.97|3.95|3.97|3.97|3.95|3.96|3.99|4.04|4.03|4.03|4.07|4.05|4.01|4.07|4.08|4.07|4.16|4.16|4.12|4.11|4.18|4.16|4.2|4.24|4.21|4.24|4.23|4.24|4.21|4.26|4.26|4.25|4.21|4.23|4.23|4.26|4.29|4.2|4.18|4.22|4.23|4.24|4.34|4.31|4.32|4.18|4.09|4.18|4.17|4.2|4.27|4.26|4.28|4.35|4.31|4.31|4.5|||||||4.63|4.64|4.62|4.67|4.75|4.67|4.71|4.77|4.74|4.78|4.75|4.75|4.76|4.76|4.7|4.73|4.8|4.83|4.9|4.76|4.75|4.71|4.83|4.79|4.64|4.63|4.78|4.87|4.82|4.78|4.87|4.86|4.84|4.88|4.81|4.94|4.92|4.92|4.92|5.04|5.07|5.05|5.13|5.07|5
07832|100552|/equities/yangquan-coal|SHANGHAICOMP||8.41|8.58|8.61|9.57|9.34|9.56|9.81|10|10.28|10.39|9.96|10.02|10.1|10.14|10.18|10.48|10.51|10.52|10.59|10.65|10.85|11.06|11.11|10.7||10.99|10.91|10.73|10.9|11.04|10.98|10.99|11.29|11.01|10.93|10.71|10.74|10.93|10.85|10.64|10.54|10.46|10.44|10.15|10.16|10.17|10.03|9.8|9.69|9.64||||9.45|9.43|9.32|9.36|9.18|9.19|9.74|10.15|10.25|10.16|10.01|9.99|9.8|9.81|9.66|9.74|9.62|||9.68|9.16|9.24|9.38|9.18|9.2|9.3|9.47|9.75|9.72|9.76|9.79|9.74|9.88|10.1|10.05|9.99|10.28|10.55|10.8|10.64|10.52|10.61|10.33|10.12|10.05|10.24|10.18|10.46|10.77|10.35|10.62|10.33|||||||9.91|9.92|9.57|9.3|9.39|9.5|9.67|9.72|9.97|10|9.97|9.58|9.31|9.04|9.48|9.59|9.71|9.79|9.92|9.96|10.01|10.16|10.3|10.1|10.25|10.37|10.31|10.35||9.76|9.71|9.94|9.76|9.95|9.63|9.55|9.09|8.79|8.79|8.78|8.86|8.89|8.99|8.89|8.62|8.73|8.78|8.76|8.98|9.03|8.89|8.71|8.47|8.43|8.3|8.17|8.09|8.14|8.13|8.13|8.21|8.19|8.11|8.22|8.12|8.06|7.88|7.97|7.94|7.99|7.97|8.03|8.06|8.02|7.85|7.78|7.93|7.79|7.69|7.92|7.98|8.11|8.3|8.28|8.2|8.18|8.13|8.29|8.45|||||||8.42|8.37|8.44|8.49|8.45|8.61|8.67|8.59|8.64|8.57|8.54|8.24|8.21|8.24|8.12|8.3|8.38|8.33|8.39|8.23|7.57|7.63|7.72|7.67|7.37|7.54|7.6|7.47|7.46|7.59|7.66|7.64|7.66|7.7|7.77|7.96|7.76|7.83|7.83|7.89|7.9|7.96|8.12|8.13|8.13
07833|100990|/equities/bohai-piston|SHANGHAICOMP||2.9|2.72|2.61|2.71|2.8|2.78|2.68|2.81|2.86|2.76|2.66|2.64|2.73|2.64|2.56|2.69|2.68|2.77|2.79|2.66|2.72|2.72|2.8|2.75||2.81|2.67|2.83|2.93|3|3.13|3.05|3.08|3.07|3.1|3.11|3.16|3.24|3.24|3.33|3.34|3.28|3.26|3.32|3.24|3.3|3.36|3.32|3.38|3.41||||3.42|3.4|3.27|3.22|3.19|3.12|3.09|3.15|3.21|3.16|2.93|3.25|3.49|3.5|3.49|3.56|3.55|||3.61|3.72|3.85|3.75|3.71|3.63|3.8|3.75|3.87|3.96|3.93|3.91|4.02|3.95|3.9|3.92|3.87|3.73|3.6|3.7|3.49|3.55|3.5|3.6|3.68|3.57|3.91|3.55|3.23|3.1|3.04|2.96|2.94|||||||2.79|2.59|2.73|2.76|3.07|3.23|3.3|3.49|3.57|3.69|3.67|3.52|3.44|3.44|3.64|3.69|3.7|3.81|3.84|3.84|3.89|3.8|3.86|3.85|3.89|3.98|3.99|4.04||4.05|3.97|3.92|3.89|4|3.99|4.11|4.07|4.17|4.36|4.33|4.51|4.79|4.78|4.84|4.74|4.93|5.39|5.26|4.78|4.61|4.85|4.67|4.9|4.87|4.69|4.65|4.23|4.38|4.39|4.33|4.19|4.19|4.23|4.25|4.26|4.3|4.53|4.22|4.27|4.18|4.22|4.18|4.2|4.13|4.23|4.3|4.12|4|4.15|4.02|4.14|4.3|3.91|3.97|3.96|3.86|3.81|3.86|3.92|||||||3.71|3.64|3.67|3.66|3.64|3.57|3.64|3.69|3.73|3.63|3.61|3.67|3.76|3.72|3.6|3.58|3.68|3.63|3.7|3.63|3.6|3.69|3.74|3.63|3.51|3.56|3.57|3.63|3.61|3.64|3.69|3.6|3.66|3.72|3.69|3.78|3.84|3.93|3.97|3.97|4.02|4.04|3.98|3.99|3.91
07834|100995|/equities/bohui|SHANGHAICOMP||4.72|4.7|4.53|4.66|4.57|4.72|4.66|4.85|4.86|4.85|4.78|4.8|4.94|4.81|4.77|4.92|4.93|5.05|5.09|5.07|5.17|5.14|5.23|5.2||5.3|5.23|5.36|5.44|5.43|5.71|5.72|5.73|5.73|5.83|5.81|5.86|5.96|6|6.01|6.01|5.97|6.05|6.09|5.94|6.01|6.01|5.87|5.98|5.99||||5.48|5.76|5.44|5.27|5.15|5.18|5.26|5.21|5.2|5.1|4.99|5.19|5.39|5.61|5.76|5.89|5.79|||5.99|5.89|5.87|5.65|5.59|5.49|5.67|5.72|5.8|5.84|5.91|5.79|5.8|5.7|5.63|5.7|5.68|5.59|5.57|5.59|5.61|5.57|5.63|5.61|5.68|5.6|5.77|5.71|5.65|5.67|5.67|5.51|5.39|||||||5.6|5.09|4.68|4.52|4.93|5.16|5.2|5.48|5.68|5.74|5.68|5.45|5.34|5.35|5.7|5.65|5.8|5.99|6.02|6|6.03|6.03|6.02|6.01|6.17|6.25|6.25|6.23||6.21|6.16|6.11|6.1|6.16|6.22|6.31|6.23|6.28|6.3|6.4|6.45|6.42|6.51|6.44|6.38|6.5|6.47|6.49|6.53|6.59|6.59|6.64|6.75|6.67|6.73|6.78|6.73|6.83|6.76|6.7|6.71|6.76|6.74|6.7|6.77|6.72|6.78|6.84|6.86|6.85|6.88|6.94|6.95|6.99|6.42|6.27|6.38|6.35|6.14|6.25|6.24|6.33|6.45|6.43|6.39|6.38|6.28|6.3|6.4|||||||6.57|6.48|6.5|6.55|6.6|6.61|6.64|6.65|6.58|6.49|6.3|6.31|6.38|6.39|6.3|6.5|6.64|6.52|6.68|6.59|6.4|6.35|6.44|6.4|6.25|6.21|6.26|6.33|6.38|6.46|6.63|6.49|6.46|6.41|6.35|6.5|6.45|6.49|6.59|6.64|6.75|6.76|6.81|6.83|6.75
07835|994607|/equities/shandong-buchang-pharmaceuticals-co|SHANGHAICOMP/EMCONSGROWTH||15.51|15.32|14.59|15.09|15.04|15.29|15.06|15.18|15.28|15.21|15.15|15.31|15.44|15.16|15.25|15.62|15.29|15.35|15.34|15.19|14.99|14.98|15.24|15.17||15.13|15.05|15.28|15.45|15.25|15.7|15.77|15.92|16.02|16.21|16.05|16.01|16.31|16.3|16.48|16.46|16.31|16.6|16.89|16.71|16.98|17.14|16.86|16.88|16.92||||16.43|16.41|15.85|17.09|16.91|17.03|16.83|16.72|16.8|16.85|16.21|16.55|16.47|16.59|16.63|16.9|16.59|||17.04|17.08|17.13|16.74|16.6|16.49|16.72|16.72|17.1|17.48|17.57|17.57|17.81|17.8|17.71|17.77|17.75|17.42|17.29|17.29|17.44|17.34|17.44|17.21|17.22|17.07|17.37|17.28|17.19|17.03|16.84|16.7|16.64|||||||16.85|17|16.25|15.18|14.71|15.1|15.11|15.4|15.83|15.99|16.07|15.5|15.29|15.28|15.89|15.94|16.08|16.34|16.34|16.39|16.54|16.39|16.47|16.41|16.93|17.07|17.08|16.99||17.01|16.85|16.67|16.68|16.85|16.83|16.97|16.93|17.08|17.23|17.33|17.76|17.9|17.71|17.54|17.58|17.39|17.46|17.5|17.79|17.83|17.96|17.86|18.04|17.85|18.06|17.95|17.77|17.73|17.78|17.6|17.41|17.6|17.51|17.46|17.51|17.46|17.61|17.53|17.57|17.2|17.14|17.31|17.35|17.31|17.51|16.85|16.78|16.66|16.51|16.76|16.86|17.13|17.66|17.88|18.08|17.85|17.71|17.44|17.75|||||||17.92|17.96|17.76|17.93|17.83|17.63|17.84|17.88|17.95|17.87|17.74|17.6|17.85|17.71|17.27|17.28|17.65|17.71|17.75|17.44|17.49|17.44|17.64|17.37|18.13|18.12|18.18|18.33|18.65|18.77|19.09|19.06|19.16|18.94|18.83|18.76|19.78|19.53|19.87|20.37|20.37|19.95|20.3|20.38|20.57
07836|1031321|/equities/shandong-cynda-chemical|SHANGHAICOMP||3.95|3.95|3.73|3.71|3.72|3.81|3.79|3.93|3.92|3.86|3.8|3.81|3.89|3.81|3.75|3.93|3.95|4.02|4.07|3.96|4.02|3.99|4.02|3.94||4.03|3.89|4.11|4.26|4.52|4.55|4.58|4.64|4.65|4.62|4.62|4.61|4.78|4.9|5.08|4.99|5.08|4.98|4.82|4.74|5.11|4.97|4.52|4.44|4.32||||4.07|4.03|4.02|4|3.97|3.92|3.92|4.04|3.91|4.07|3.92|4.35|4.7|4.68|4.57|4.63|4.47|||4.64|4.55|4.5|4.37|4.26|4.15|4.31|4.26|4.37|4.48|4.48|4.35|4.35|4.24|4.16|4.17|4.21|4.08|3.98|3.97|3.95|3.86|4.05|4.08|4.11|4.03|4.48|4.28|4.19|4.01|3.87|3.75|3.69|||||||3.54|3.25|3.42|3.71|4.12|4.36|4.5|4.91|5.07|5.28|5.21|5.07|5.01|5.11|5.48|5.54|5.66|5.82|5.81|5.82|5.87|5.76|5.79|5.73|5.85|5.95|5.95|5.96||5.88|5.85|5.68|5.63|5.65|5.74|5.81|5.72|5.75|5.75|5.83|5.85|5.81|5.81|5.82|5.8|5.9|5.94|5.87|5.99|5.97|6|6.03|6.08|6.01|6.08|6.12|6.06|6.07|6.15|5.97|5.92|5.96|5.93|5.99|5.97|5.95|5.97|5.99|5.89|5.81|5.79|5.86|5.71|5.7|5.95|5.84|5.87|5.76|5.54|5.74|5.74|5.74|5.88|5.9|5.94|6.09|6|6.04|6.03|||||||6.17|6.08|6.04|6.17|6.27|6.16|6.26|6.3|6.35|6.22|6.23|6.24|6.31|6.33|6.29|6.35|6.43|6.34|6.37|6.16|6.13|6.23|6.28|6.21|6.1|6.13|6.13|6.32|6.35|6.46|6.48|6.39|6.5|6.58|6.57|6.69|6.6|6.69|6.72|6.79|6.9|6.91|6.97|6.97|6.93
07837|1056004|/equities/shandong-daye-a|SHANGHAICOMP||5.47|5.63|5.29|5.48|5.45|5.84|5.77|6.05|6.17|6.06|6.21|6.27|6.49|6.39|6.9|7.67|7.42|8.23|8.13|7.78|7.41|7.43|7.5|7.51||7.41|7.04|7.26|7.53|7.72|8|7.88|8.06|8.07|8.2|8.16|8.19|8.37|8.52|8.82|8.86|8.87|8.79|8.75|8.37|8.73|8.72|8.66|9|9.02||||9.18|9.07|9.16|9.45|9.71|9.34|9.32|9.52|9.52|9.53|8.66|9.62|10.21|10.18|10.14|10.4|10.45|||10.81|10.85|10.67|10.64|10.39|10.1|10.5|10.5|11.29|11.26|10.68|10.3|10.48|10.16|10|10.1|10.16|10.26|10.94|10.35|9.7|9.23|9.46|9.64|9.57|9.07|9.76|9.52|9.43|8.82|8.45|8.24|7.86|||||||7.38|6.72|7.28|7.79|8.65|8.76|8.98|9.32|9.68|10.05|10.22|9.9|9.9|9.92|10.48|10.72|10.94|11.14|11.39|11.6|11.55|11.38|11.46|11.39|11.85|12.13|12.34|12.7||12.6|11.97|11.97|11.99|12.14|12.32|12.34|11.89|12.1|12.06|12.19|12.38|12.29|12.06|12.27|12.35|12.36|12.45|12.48|13.26|12.98|13.41|13.52|13.16|13|13.54|14.58|14.07|13.55|14.69|13.35|12.56|12.48|12.33|12.14|11.78|11.58|11.72|11.87|11.73|11.69|11|11|11.04|11.22|10.81|10.59|10.51|10.27|9.94|10.18|10.26|10.31|10.39|10.41|10.5|10.56|10.66|10.62|10.81|||||||11.04|10.64|10.64|10.67|10.54|10.55|10.49|10.52|10.76|10.58|10.31|11.21|11.47|11.73|11.78|11.75|11.9|11.67|11.65|11.68|11.51|11.4|11.2|10.92|10.94|11.21|11.2|10.95|11.97|12.6|12.12|12.01|12.1|12.07|12|12.3|12.3|12.57|12.63|12.53|12.4|12.33|12|11.82|11.8
07838|1056013|/equities/shandong-donghong-pipe-a|SHANGHAICOMP||10.13|10.12|10.16|10.34|10.16|10.46|10.31|10.49|10.49|10.43|10.18|10.22|10.3|10.03|10.05|10.47|10.18|10.26|10.11|10.15|10.37|10.25|10.29|10.16||10.31|9.97|10.35|10.53|10.61|10.82|10.94|10.81|10.75|10.94|10.85|10.96|11.25|11.16|11.36|11.06|11.06|10.9|10.86|10.89|10.89|10.88|10.86|11|10.91||||10.74|10.64|10.52|10.57|10.39|10.39|10.19|10.1|10.17|10.18|9.8|10.26|10.3|10.33|10.31|10.55|10.41|||10.72|10.71|10.6|10.39|10.34|10.15|10.32|10.25|10.66|11.05|11.06|10.84|10.89|10.82|10.66|10.74|10.77|10.75|10.65|10.6|10.71|10.67|10.74|11.04|11.29|10.43|10.97|10.83|10.69|10.57|10.51|10.36|10.3|||||||10.08|9.52|10.05|9.61|10.09|10.92|11.02|11.31|11.86|12.14|12.23|12.34|11.87|11.56|12.21|12.23|12.27|12.67|12.42|12.15|11.95|11.85|11.7|11.69|11.84|11.82|11.78|11.78||11.67|11.61|11.51|11.47|11.55|11.58|11.59|11.39|11.31|11.32|11.44|11.45|11.41|11.47|11.34|11.32|11.62|11.76|11.74|11.79|11.78|11.73|11.82|11.85|11.69|11.76|11.87|11.78|11.94|11.86|11.76|11.73|11.83|11.76|11.75|11.69|11.75|11.73|11.81|11.79|11.68|11.65|11.6|11.7|12.09|12.14|12.48|13.08|11.89|11.48|11.76|11.75|11.79|12.06|12.12|11.97|12.21|12|11.92|12.43|||||||12.62|12.56|12.38|12.39|12.58|12.49|12.57|12.56|12.68|12.32|12.42|12.5|12.64|12.58|12.54|12.66|12.78|12.84|13.04|12.86|12.79|12.99|12.89|12.69|12.14|12.21|12.41|12.57|12.64|12.66|12.78|12.84|12.61|12.54|12.61|12.98|13.37|13.04|12.8|13|13.16|13.3|13.47|13.48|13.73
07839|100697|/equities/shandong-gold|SHANGHAICOMP||28.3|29.72|29.47|29.48|29.42|29.21|27.86|27.18|27.47|27.46|27.38|26.88|27.36|27.6|27.75|27.97|27.99|28.18|27.77|27.5|27.58|27.78|28.12|27.69||28.85|29.11|28.12|28.38|28|28.81|28.59|29.31|29.08|29.35|28.88|29.07|29.86|30.1|31.8|30.31|30.44|31.18|30.45|30.31|30.66|30.13|29.89|29.45|29.27||||28.87|29.24|29.99|29.3|29.31|29|30.39|31.43|31.1|31.03|30.61|31.94|33.11|31.27|31.61|31.36|31.78|||29.74|29.07|29.49|28.23|26.16|25.61|25.5|25.56|25.41|25.93|25.18|25.14|24.98|25.06|24.64|24.47|24.64|25.44|25.35|25.39|24.64|24.22|23.15|22.65|21.69|21.6|21.99|21.81|22.03|21.92|21.72|21.38|21.24|||||||21.8|21.46|21.27|20.94|20.88|20.48|20.57|20.56|20.75|20.64|20.59|20.29|20.13|20.02|20.91|20.68|21.1|22|22.24|22.29|22.09|22.57|22.39|22.33|22.85|22.9|22.85|22.99||22.87|23.2|23.12|22.99|22.45|22.1|22.1|22.1|21.85|21.73|22|22.44|21.92|22.38|22.13|22.78|23.04|23.28|23.4|24.21|23.16|23.2|23.13|22.45|22.68|22.42|22.49|22.74|22.74|22.6|22.76|22.53|22.72|22.7|22.86|22.68|22.83|23.04|23.14|23.22|23.47|23.62|23.78|23.89|24.02|24.7|25|24.89|24.85|24.78|25.06|24.99|25.18|25.51|25.44|25.31|25.31|24.97|25.71|25.42|||||||25.11|25.38|25.56|25.77|25.51|25.78|26.07|26.28|26.08|26.16|26.39|26.08|26.03|26.24|26|25.55|25.54|25.82|25.94|26.25|26.23|26.34|25.88|25.69|25.75|25.97|24.44|24.38|23.7|23.83|24.29|24.13|24.22|24.51|24.4|25.09|24.98|25.31|24.58|24.41|24.3|24.39|24.72|24.39|24.88
07840|1031320|/equities/shandong-gold-phoenix|SHANGHAICOMP||12.5|12.68|12.3|12.57|12.29|12.86|13.3|13.13|13.67|14.4|14.76|16.4|18.22|16.56|15.05|13.68|12.44|11.31|11.39|11.14|11.21|11.26|11.46|11.24||11.29|11.14|11.5|12.11|12.2|12.4|12.28|12.35|12.18|12.42|12.11|12.19|12.46|12.47|12.74|12.73|12.63|12.61|12.76|12.64|13.04|13.16|12.89|13.21|13.28||||12.96|13.15|13.05|12.88|12.82|12.56|12.45|12.63|12.74|12.7|11.93|12.82|13.6|13.62|13.7|14.17|14.05|||14.38|14.86|14.8|14.24|13.85|13.43|14.06|13.87|14.35|14.71|14.67|14.53|14.66|14.47|14.11|14.18|14.3|13.82|13.65|13.67|13.48|13.19|13.56|13.73|13.7|13.24|14.71|14.31|14.03|13.78|13.55|13.17|13.28|||||||13.04|12.43|12.27|12.14|13.49|14.11|14.9|16.55|18.39|20.43|19.31|18.56|18.93|19.04|18.92|18.81|18.18|16.53|16.99|17.11|17.72|18.01|17.48|16.94|16.87|17.88|17.08|17.6||16|15.71|15.61|15.48|15.83|15.68|15.9|15.89|16.02|16.11|16.14|16.21|16.45|16.34|16.15|16.01|16.4|16.78|16.62|17.11|17.09|16.74|17.01|17.15|16.78|17.32|19.24|21.38|19.44|17.67|16.06|15.87|15.3|15.11|15.31|15.39|16.1|15.96|14.84|14.61|14.05|14|13.88|13.45|13.53|14.82|14.7|14.39|14.23|13.66|13.91|13.97|14.07|14.16|14.31|14.44|14.6|14.21|14.42|14.72|||||||14.54|14.33|14.41|14.5|14.54|14.36|14.52|14.51|14.79|14.25|14.24|14.52|14.75|14.69|14.5|14.47|14.78|14.76|14.8|14.64|14.51|14.6|14.47|13.86|13.86|14.15|14.1|14.3|14.22|14.38|14.45|14.16|14.31|14.26|14.25|14.44|14.36|14.54|14.62|15.08|15.27|15.52|15.38|15.63|15.81
07841|100553|/equities/sd-expressway|SHANGHAICOMP||8.82|8.79|8.85|9.04|8.9|8.85|8.95|8.91|8.98|8.94|8.85|8.83|8.65|8.56|9|9.04|8.92|8.86|8.81|8.55|8.67|8.8|8.91|8.76||9.11|9.06|8.82|8.84|8.79|8.84|8.71|8.84|8.84|8.91|8.73|8.68|8.71|8.74|8.73|8.73|8.67|8.81|8.92|8.89|8.77|8.76|8.77|8.64|8.76||||8.74|8.92|9.23|9.3|9.11|9.03|9.16|9.09|9.02|9.21|9.09|8.99|8.74|8.64|8.47|8.38|8.54|||8.37|8.4|8.19|8.56|8.37|8.31|8.33|8.21|8.06|8.14|8.13|8.04|8.24|8.1|8.1|7.9|8|8.32|8.45|8.24|8.3|8.4|8.29|8.08|8.19|8.15|8.03|7.98|8.37|8.36|8.32|8.35|8.24|||||||7.87|8.13|8.06|7.87|7.71|7.58|7.62|7.6|7.58|7.57|7.43|7.39|7.21|7.12|7.34|7.37|7.37|7.47|7.48|7.38|7.35|7.45|7.43|7.32|7.41|7.37|7.26|7.17||6.94|6.93|7.06|7.06|7.03|7.03|7.06|7.08|7.11|7.06|7.05|7.09|7.11|7.02|6.98|6.98|6.88|6.84|6.86|6.82|6.76|6.77|6.68|6.71|6.68|6.66|6.71|6.62|6.61|6.55|6.54|6.59|6.51|6.5|6.47|6.48|6.5|6.45|6.46|6.48|6.57|6.66|6.62|6.63|6.52|6.87|6.94|6.75|6.84|6.83|6.88|6.95|7.03|7.11|7.13|7.01|7.01|6.94|7.03|7.12|||||||7.16|7.05|7.16|7.15|7.12|7.16|7.19|7.2|7.07|7.15|7.16|6.94|6.86|6.84|6.82|6.74|6.67|6.68|6.68|6.68|6.77|6.74|6.77|6.83|6.86|6.78|6.86|6.77|6.75|6.66|6.55|6.56|6.62|6.47|6.43|6.44|6.36|6.39|6.41|6.47|6.52|6.53|6.63|6.63|6.6
07842|100848|/equities/sd-hiking|SHANGHAICOMP||3.79|3.78|3.54|3.65|3.69|3.82|3.76|3.93|3.91|3.83|3.83|3.79|3.86|3.74|3.64|3.82|3.81|3.91|3.91|3.87|3.96|3.99|4.09|3.99||4.03|3.85|4.03|4.16|4.27|4.44|4.39|4.54|4.55|4.73|4.67|4.71|4.92|4.84|4.89|4.92|4.89|4.84|4.9|4.73|4.89|5.09|5|4.97|5||||4.81|4.92|4.84|4.83|4.75|4.68|4.58|4.69|4.66|4.79|4.35|4.75|5.21|5.19|5.2|5.36|5.25|||5.48|5.53|5.43|5.36|5.42|5.36|5.17|5.16|5.27|5.36|5.33|5.26|5.26|5.17|5.09|5.08|5.11|5.05|4.96|5|5.03|4.83|5.01|5.03|4.97|4.88|5.33|5.17|5.08|4.83|4.69|4.55|4.54|||||||4.26|3.88|4.24|4.38|4.87|5.03|5.21|5.6|5.92|6.15|6.17|6.09|5.63|6.25|6.94|7.07|6.88|6.92|6.91|6.57|6.81|6.86|6.68|6.74|6.6|6.68|6.64|6.62||6.45|6.42|6.4|6.34|6.37|6.5|6.58|6.47|6.57|6.59|6.77|6.72|6.6|6.6|6.49|6.37|6.62|6.68|6.72|6.84|6.76|6.68|6.63|6.64|6.58|6.72|6.71|6.61|6.65|6.62|6.59|6.54|6.62|6.55|6.58|6.48|6.48|6.55|6.65|6.55|6.49|6.74|6.45|6.39|6.12|6.28|6.2|6.45|6.12|5.56|5.9|6.16|6.19|5.89|5.86|5.83|5.92|5.86|5.89|5.87|||||||6.04|5.97|6.03|5.99|6.06|6.02|6.05|6.08|6.11|5.99|5.93|5.99|5.97|6.04|6.03|6.03|6.1|6.1|6.11|6.01|5.93|5.9|5.9|5.8|5.68|5.7|5.8|5.89|5.98|5.96|6.03|5.98|5.97|5.92|5.89|6.01|5.98|6.07|6.09|6.18|6.2|6.26|6.28|6.24|6.17
07843|100632|/equities/homey-aquatic|SHANGHAICOMP||1.46|1.45|1.38|1.41|1.41|1.45|1.43|1.52|1.48|1.45|1.42|1.42|1.46|1.42|1.41|1.51|1.54|1.6|1.62|1.61|1.63|1.63|1.67|1.63||1.63|1.58|1.75|1.78|1.81|1.9|1.9|1.93|1.94|1.98|1.98|1.98|2.03|2.03|2.05|2.05|2.03|2.02|2.04|2|2.03|2.04|2.01|2.03|2.02||||1.98|2|1.94|1.92|1.91|1.9|1.9|1.91|1.93|1.95|1.85|1.99|2.07|2.11|2.1|2.15|2.16|||2.22|2.17|2.19|2.14|2.1|2.07|2.15|2.08|2.12|2.13|2.13|2.09|2.09|2.07|2.04|2.05|2.07|2.04|2.01|2.01|2|1.99|2.03|2.06|2.07|2.03|2.12|2.09|2.08|2.06|2.03|1.98|1.98|||||||1.95|1.83|1.91|1.89|2.03|2.11|2.14|2.22|2.26|2.31|2.28|2.21|2.16|2.17|2.29|2.31|2.33|2.37|2.38|2.38|2.41|2.39|2.35|2.33|2.37|2.42|2.42|2.43||2.38|2.36|2.35|2.32|2.31|2.33|2.37|2.36|2.38|2.4|2.42|2.43|2.44|2.45|2.41|2.42|2.49|2.52|2.48|2.48|2.52|2.51|2.5|2.5|2.57|2.47|2.44|2.43|2.43|2.42|2.4|2.4|2.41|2.4|2.41|2.38|2.38|2.39|2.4|2.41|2.38|2.36|2.39|2.36|2.37|2.36|2.35|2.36|2.31|2.26|2.34|2.34|2.37|2.38|2.38|2.37|2.4|2.38|2.4|2.4|||||||2.44|2.43|2.43|2.44|2.46|2.43|2.47|2.46|2.48|2.47|2.44|2.47|2.48|2.47|2.44|2.46|2.5|2.54|2.59|2.52|2.59|2.56|2.69|2.86|2.81|2.82|2.56|2.5|2.5|2.51|2.52|2.51|2.52|2.51|2.52|2.58|2.56|2.59|2.59|2.6|2.66|2.61|2.62|2.59|2.52
07844|100610|/equities/hualu-hs-chem|SHANGHAICOMP||26.77|26.21|25.42|25.4|25.5|25.73|25.85|25.88|26.38|27.49|26.64|26.48|26.92|27.24|27.05|26.89|26.7|27.15|27.99|27.55|27.79|27.84|28.23|28.5||28.25|28.7|28.47|28.83|28.44|28.73|29.08|28.62|28.86|28.78|29.02|28.96|29.1|28.85|29.37|29.38|29.38|29.25|29.95|30.37|30.55|30.48|30.4|31.21|31.01||||29.79|29.41|28.4|28.64|28.34|28.69|29.3|28.67|28.25|28.15|27.6|28.1|26.56|26.83|26.45|26.13|26.34|||26.99|26.4|26.9|26.16|25.29|25.51|24.88|24.66|24.39|24.36|25.12|24.96|25.73|25.87|26.19|26.45|26.6|26.36|26.3|26.98|26.46|26.96|27.22|27.44|27.5|27|26.94|26.72|27.23|27.18|26.8|26.47|26.69|||||||26.45|25.92|25.21|24.09|24.13|24.41|24.38|24.89|25.28|25.35|25.62|24.95|24.9|24.55|25.06|24.6|24.29|25.56|25.8|26.27|26.22|26.76|26.68|26.55|27.2|27.43|27.49|27.43||27.59|27.42|26.74|26.96|26.84|26.64|26.36|26.69|26.98|27.25|27.95|28.06|27.85|28.75|28.66|28.57|28.13|28.48|28.55|28.81|28.7|29.85|29.92|30.3|30.27|30.47|30.26|29.93|30.25|30.05|29.86|30.33|30.28|30.35|30.69|30.75|30.48|30.25|30.68|30.09|30.97|30.77|31.12|32.17|32.07|31.13|30.82|31.09|30.61|30.19|31.03|31.3|31.63|32|31.91|31.82|32.11|31.83|31.7|31.97|||||||32.1|32.56|32.23|32.58|32.22|33.01|33.08|32.94|32.88|32.79|33.29|33.44|33.35|32.94|32.85|33.14|33.62|33.55|33.91|34.1|33.1|32.73|32.51|32.84|31.82|31.88|31.78|32.62|32.26|32.17|31.97|31.9|32|32|32.05|32.94|32.72|32.88|32.55|33|33.5|33.31|34.13|33.82|33.4
07845|951031|/equities/shandong-huapeng-glass-co-ltd|SHANGHAICOMP||2.56|2.55|2.39|2.48|2.55|2.68|2.61|2.72|2.69|2.56|2.58|2.58|2.61|2.47|2.46|2.6|2.62|2.74|2.78|2.67|2.78|2.81|2.83|2.72||2.66|2.54|2.82|2.96|3.15|3.26|3.3|3.41|3.38|3.46|3.45|3.5|3.62|3.55|3.63|3.68|3.6|3.61|3.49|3.32|3.47|3.57|3.51|3.6|3.57||||3.44|3.55|3.23|3.26|3.22|3.11|2.99|3.11|3.2|3.28|3.12|3.47|3.86|3.96|4|4.16|4.02|||4.27|4.31|4.39|4.21|4.27|4.15|4.43|4.31|4.63|4.74|4.31|4.16|4.14|4.04|3.87|3.89|3.95|3.83|3.71|3.71|3.7|3.49|3.68|3.75|3.85|3.77|4.19|4.05|3.93|3.74|3.66|3.33|3.29|||||||3.2|3.13|3.48|3.87|4.3|4.49|4.6|5.11|5.34|5.62|5.55|5.22|5.19|5.33|5.73|5.75|5.94|6.15|6.2|6.12|6.23|6.14|6.3|6.16|6.36|6.56|6.77|6.85||6.59|5.99|5.92|5.91|6.05|6.11|6.25|6.16|6.1|6.07|6.15|6.09|6.1|6.12|6.04|5.95|6.17|6.23|6.17|6.22|6.17|6.05|6.06|6.02|5.8|5.8|6.1|6.72|7.06|6.42|5.84|5.65|5.71|5.75|5.74|5.65|5.61|5.63|5.63|5.64|5.6|5.6|5.65|5.57|5.54|5.47|5.35|5.39|5.31|5.03|5.17|5.18|5.15|5.26|5.2|5.23|5.44|5.29|5.38|5.44|||||||5.55|5.43|5.37|5.44|5.55|5.45|5.49|5.54|5.61|5.47|5.41|5.48|5.53|5.55|5.61|5.56|5.65|5.64|5.66|5.59|5.57|5.56|5.44|5.34|5.19|5.2|5.29|5.31|5.46|5.52|5.53|5.41|5.4|5.45|5.33|5.38|5.41|5.41|5.41|5.46|5.54|5.62|5.67|5.67|5.64
07846|100521|/equities/huatai-paper|SHANGHAICOMP||3.24|3.21|3.11|3.17|3.12|3.18|3.17|3.25|3.27|3.23|3.14|3.14|3.24|3.17|3.11|3.21|3.2|3.28|3.28|3.25|3.3|3.29|3.36|3.37||3.42|3.38|3.47|3.54|3.53|3.65|3.65|3.65|3.68|3.72|3.68|3.68|3.74|3.75|3.77|3.77|3.72|3.75|3.76|3.71|3.73|3.73|3.7|3.77|3.79||||3.6|3.55|3.47|3.46|3.42|3.39|3.46|3.57|3.55|3.59|3.45|3.59|3.65|3.7|3.68|3.7|3.61|||3.64|3.63|3.58|3.51|3.46|3.46|3.49|3.47|3.49|3.54|3.53|3.49|3.49|3.44|3.42|3.42|3.44|3.4|3.38|3.38|3.34|3.35|3.34|3.29|3.27|3.2|3.3|3.26|3.24|3.21|3.2|3.19|3.19|||||||3.15|2.98|2.94|2.84|3.01|3.11|3.19|3.3|3.39|3.46|3.38|3.28|3.21|3.2|3.36|3.36|3.42|3.49|3.48|3.48|3.47|3.45|3.46|3.47|3.53|3.53|3.53|3.51||3.46|3.44|3.4|3.41|3.42|3.47|3.51|3.46|3.48|3.5|3.57|3.58|3.55|3.56|3.51|3.49|3.56|3.55|3.54|3.56|3.58|3.51|3.54|3.57|3.56|3.61|3.63|3.62|3.64|3.55|3.54|3.53|3.55|3.54|3.56|3.54|3.52|3.49|3.54|3.55|3.55|3.59|3.6|3.62|3.58|3.55|3.51|3.5|3.46|3.37|3.48|3.48|3.52|3.58|3.58|3.57|3.6|3.57|3.57|3.64|||||||3.7|3.65|3.68|3.71|3.72|3.71|3.73|3.75|3.72|3.74|3.7|3.71|3.72|3.63|3.61|3.63|3.66|3.63|3.71|3.64|3.62|3.79|3.84|3.87|3.74|3.73|3.78|3.82|3.83|3.85|3.87|3.87|3.87|3.86|3.83|3.89|3.87|3.96|3.99|4.03|4.03|4.03|4.05|4.01|4.02
07847|1024776|/equities/shandong-huifa|SHANGHAICOMP||7.64|7.67|7.46|7.55|7.73|8.09|8.3|8.93|8.12|7.98|7.91|7.96|8|7.84|7.73|8.05|8.01|8.23|8.19|8.18|8.4|8.31|8.51|8.26||8.26|7.95|8.41|8.63|8.84|9.1|9.02|9.05|9.03|9.25|9.3|9.31|9.66|9.72|9.91|9.71|9.72|9.34|9.42|9.17|9.65|9.8|9.79|9.93|9.92||||9.52|9.75|9.5|9.4|9.36|9.09|9.1|9.32|9.66|9.74|9.47|10.52|11.69|11.88|11.83|12.38|12.4|||11.27|10.74|11.09|10.65|10.46|10.46|10.7|10.6|11.36|11.54|11.29|11.19|11.1|11.15|10.85|11.15|11.45|10.88|10.51|10.94|10.46|10.2|10.5|10.36|10.31|9.93|10.88|10.57|10.97|10.44|9.49|9.19|8.65|||||||8.25|8|8.89|9.5|10.56|10.9|11.08|11.54|12.1|12.6|12.78|12.6|12.34|12.66|13.44|13.5|13.76|14.65|14.31|14.15|14.57|14.72|13.38|13.27|13.15|14.19|15.36|16.33||15.53|17.2|17.19|15.63|15.99|14.54|15.16|14.87|16.51|15.73|16.48|16.18|17.98|17.75|16.78|17.25|18.19|16.54|18.38|16.71|15.19|13.81|12.55|11.41|10.37|9.43|8.57|8.57|8.56|8.49|8.34|8.31|8.34|8.35|8.36|8.24|8.22|8.25|8.31|8.26|8.14|8.05|8.11|7.99|8|7.96|7.83|7.79|7.82|7.42|7.6|7.6|7.62|7.73|7.74|7.65|7.76|7.82|7.76|7.76|||||||7.82|7.88|7.97|8.2|8.32|8.1|8.21|8.2|8.36|8.2|8.23|8.28|8.35|8.27|8.08|8.02|8.1|8.26|8.5|8.69|8.32|8.4|8.39|8.1|8.07|8.22|8.11|8.17|8.69|8.5|9.03|8.62|8.46|8.61|8.63|9.46|9.12|9.39|8.54|9.49|9.69|8.81|8.01|7.28|7.05
07848|100293|/equities/shandong-iron|SHANGHAICOMP||1.24|1.24|1.23|1.22|1.22|1.23|1.22|1.24|1.24|1.22|1.22|1.23|1.22|1.19|1.2|1.21|1.19|1.2|1.21|1.21|1.25|1.15|1.14|1.15||1.16|1.13|1.17|1.21|1.22|1.25|1.23|1.24|1.24|1.25|1.24|1.25|1.27|1.27|1.28|1.29|1.28|1.26|1.27|1.28|1.29|1.3|1.3|1.31|1.31||||1.3|1.34|1.32|1.32|1.31|1.31|1.32|1.34|1.33|1.34|1.32|1.35|1.35|1.37|1.36|1.36|1.35|||1.36|1.35|1.34|1.33|1.32|1.33|1.34|1.34|1.34|1.35|1.36|1.38|1.36|1.36|1.35|1.35|1.36|1.37|1.36|1.36|1.35|1.34|1.35|1.36|1.38|1.37|1.38|1.37|1.37|1.38|1.37|1.37|1.38|||||||1.4|1.4|1.31|1.23|1.27|1.28|1.3|1.32|1.34|1.37|1.34|1.3|1.28|1.27|1.31|1.32|1.33|1.36|1.36|1.37|1.37|1.35|1.35|1.36|1.38|1.38|1.38|1.38||1.37|1.4|1.35|1.35|1.35|1.36|1.36|1.35|1.37|1.37|1.39|1.4|1.4|1.41|1.42|1.41|1.41|1.41|1.42|1.43|1.43|1.42|1.41|1.43|1.42|1.44|1.42|1.41|1.41|1.41|1.41|1.41|1.42|1.41|1.42|1.4|1.41|1.4|1.42|1.42|1.42|1.42|1.42|1.43|1.43|1.42|1.4|1.41|1.38|1.37|1.39|1.4|1.42|1.43|1.43|1.43|1.44|1.43|1.44|1.45|||||||1.46|1.45|1.46|1.47|1.48|1.48|1.5|1.49|1.49|1.5|1.49|1.48|1.49|1.49|1.49|1.47|1.49|1.51|1.53|1.49|1.47|1.48|1.51|1.5|1.47|1.46|1.48|1.48|1.5|1.51|1.51|1.53|1.52|1.51|1.51|1.55|1.55|1.55|1.55|1.59|1.6|1.58|1.63|1.58|1.55
07849|100728|/equities/jinjing|SHANGHAICOMP||5.79|5.77|5.62|5.64|5.6|5.77|5.7|5.83|5.83|5.89|5.8|5.77|5.94|5.84|5.84|6.03|6|6.19|6.28|6.19|6.18|6.13|6.25|6.29||6.26|6.25|6.4|6.44|6.45|6.43|6.68|6.44|6.3|6.41|6.39|6.43|6.71|6.51|6.57|6.51|6.37|6.34|6.39|6.44|6.46|6.51|6.31|6.41|6.35||||6.24|6.29|5.99|5.97|5.8|5.78|5.91|5.9|5.98|5.96|5.64|5.96|6.06|6.15|6.09|6.16|5.98|||6.12|6.15|6.21|5.9|5.95|5.83|6.07|6.04|6.08|6.2|6.25|6.17|6.28|6.25|6.22|6.19|6.26|6.33|6.2|5.92|6.04|5.89|5.98|6.03|6.01|5.83|6.14|6.04|5.97|5.89|5.89|5.8|5.87|||||||5.94|5.68|5.43|4.98|5.47|5.68|5.6|5.77|5.9|6.11|6.21|6.1|5.98|5.93|6.33|6.6|6.46|6.75|6.8|6.96|6.47|6.39|6.33|6.34|6.44|6.58|6.67|6.73||6.68|6.67|6.3|6.27|6.36|6.4|6.38|6.37|6.48|6.48|6.58|6.64|6.66|6.74|6.77|6.74|6.73|6.77|6.78|6.99|6.94|6.91|7|7.08|7.09|7.12|7.18|7.11|7.25|7.34|7.28|7.28|7.42|7.25|7.14|7|6.98|6.98|7.01|7.02|6.87|6.76|6.82|6.84|6.86|6.84|6.73|6.59|6.52|6.26|6.62|6.59|6.61|6.77|6.74|7|7.2|7.12|7.14|7.16|||||||7.27|7.23|7.17|7.2|7.31|7.19|7.23|7.38|7.37|7.38|7.38|7.42|7.82|7.46|7.45|7.35|7.53|7.63|7.52|7.33|7.42|7.41|7.23|7.16|6.96|7.01|6.98|7.14|7.21|7.17|7.28|7.21|7.3|7.39|7.38|7.65|7.65|7.73|7.83|7.98|7.91|7.93|7.9|7.95|7.8
07850|994525|/equities/shandong-linglong-tyre-co-ltd|SHANGHAICOMP/EMCONSGROWTH||18.39|18.4|18.17|18.22|17.14|17.4|17.42|17.74|17.92|18.6|18.37|18.42|18.95|18.91|18.71|19.04|18.77|19.1|19.35|18.87|18.46|18.68|18.89|19.62||19.87|19.93|20.1|20.6|20.28|20.74|21.07|21.04|21.09|21.35|21.3|21.4|21.52|22.13|22.14|22.07|22.36|22.95|22.77|22.92|22.83|22.69|22.09|22.7|22.81||||22.4|22.38|22.52|22.36|23.75|23.13|24.28|24.29|23.88|22.62|21.91|22.1|21.63|21.12|20.92|20.95|21.05|||21.19|21.16|21.12|20.69|20.86|20.65|21.01|20.71|20.7|20.83|21.1|21|21.54|21.89|21.68|22.04|22|22.91|22.1|22.01|22.19|22.23|22.19|22.2|22.16|21.27|22.05|21.66|21.59|21.5|21.45|20.79|21.19|||||||21.34|21.38|20.27|19.26|19.35|19.79|19.62|20.18|20.11|20.24|20.66|19.9|20.12|19.81|20.41|20.53|20.56|20.71|20.09|20.16|19.74|18.8|18.59|18.53|18.85|18.9|19.12|19.15||19.23|18.94|18.59|18.52|18.61|18.16|18.11|17.69|17.95|17.83|18.34|18.53|18.45|18.94|18.73|18.33|18.72|18.65|18.89|19.31|19.58|19.91|20.25|20.37|20.22|20.13|20.5|20.1|20.49|20.32|20.36|20.29|19.86|19.18|19.08|19.03|19.32|19.54|19.7|20.21|20.29|20.09|20.12|20|19.96|19.95|19.55|19.56|19.09|19.54|20.56|20.82|21.4|20.88|20.34|20.59|20.54|20.23|20.39|20.33|||||||20.32|20.06|20.28|20.69|21.31|20.88|21.19|21.29|21.04|20.63|20.7|21.3|21.74|21.36|21.04|20.98|21.7|21.35|21.8|21.59|21.78|22.39|22.65|22|21.76|22.03|21.19|21.98|21.64|21.78|22.47|22.39|22.92|23.27|23.32|23.98|23.99|24.03|23.41|23.4|23.46|23.88|23.79|24.08|23.51
07851|100842|/equities/lubei-chemical|SHANGHAICOMP||7.38|7.69|7.65|7.24|6.58|6.5|6.43|6.63|6.59|6.65|6.3|6.23|6.35|6.25|6.12|6.38|6.42|6.64|6.68|6.6|6.74|6.74|6.95|6.65||6.57|6.54|6.73|6.92|6.92|7.03|7.24|7.23|7.28|7.48|7.42|7.39|7.84|8.02|8.31|8.04|8|7.93|8.15|8.64|8.39|8.29|8.93|8.95|8.58||||7.8|7.67|6.97|6.34|5.76|5.62|5.8|5.96|5.42|5.45|5.15|5.72|6.04|5.99|5.95|6.06|5.87|||5.99|5.95|5.75|5.62|5.47|5.38|5.5|5.46|5.57|5.61|5.64|5.58|5.58|5.42|5.32|5.35|5.37|5.3|5.28|5.25|5.18|5.07|5.14|5.19|5.19|5|5.38|5.24|5.06|4.92|4.85|4.74|4.67|||||||4.48|4.07|4.3|4.5|5|5.37|5.51|5.66|5.88|6.05|5.97|5.66|5.55|5.67|6.12|6.23|6.38|6.46|6.5|6.58|6.56|6.47|6.52|6.44|6.58|6.69|6.67|6.66||6.58|6.41|6.27|6.23|6.25|6.32|6.36|6.3|6.3|6.3|6.39|6.37|6.32|6.34|6.31|6.23|6.34|6.4|6.31|6.38|6.35|6.32|6.37|6.45|6.39|6.4|6.4|6.36|6.35|6.42|6.32|6.31|6.38|6.3|6.39|6.34|6.27|6.27|6.31|6.31|6.29|6.38|6.45|6.31|6.18|6.07|5.94|5.9|5.69|5.52|5.68|5.68|5.7|5.8|5.77|5.79|5.83|5.77|6.03|6.06|||||||5.91|5.88|5.85|5.96|6.01|6.02|6.05|6.07|6.09|6.08|6.09|6.11|6.11|6.12|6.04|6.05|6.12|6.08|6.12|5.95|5.91|5.96|5.99|5.95|5.83|5.84|5.85|5.89|5.92|5.94|6.02|5.93|6.01|6|5.95|6.04|6.01|6.06|6.06|6.09|6.15|6.13|6.15|6.17|6.14
07852|100895|/equities/lukang-pharm|SHANGHAICOMP||7.08|7.1|6.96|6.93|6.76|6.97|6.81|7.02|7.11|7.15|7|6.94|7.12|6.95|6.94|7.17|7.29|7.52|7.53|7.51|7.62|7.68|7.82|7.53||7.49|7.45|7.65|7.75|7.65|7.79|7.87|8.08|8.1|8.32|8.7|8.49|8.71|8.92|9.29|9.06|9.44|9.75|9.66|10.59|9.7|9.11|8.65|7.86|7.85||||7.14|6.49|6.17|6.08|6.03|6|5.94|5.92|5.91|5.93|5.73|5.9|5.99|6.05|6.05|6.19|6.04|||6.24|6.24|6.29|6.17|6.14|6.1|6.17|6.19|6.39|6.5|6.49|6.43|6.47|6.37|6.31|6.3|6.37|6.21|6.11|6.1|6.17|6.2|6.32|6.2|6.17|6.03|6.27|6.17|6.12|6.06|6.01|6.01|5.95|||||||5.88|5.47|5.52|5.17|5.53|5.78|5.86|6.05|6.22|6.36|6.31|6.08|5.98|5.98|6.43|6.49|6.59|6.77|6.88|6.86|6.94|6.87|6.96|6.9|7.03|7.17|7.15|7.18||7.14|7.08|7.05|7|7.07|7.13|7.23|7.29|7.34|7.43|7.47|7.58|7.79|7.62|7.62|7.59|7.75|7.81|8.13|7.92|8|8.38|7.83|7.96|8.33|8.21|7.46|7.19|7.08|7.11|7.05|6.93|7|7|7.01|7.01|6.95|7.08|7.01|7.01|6.96|6.93|7|7.02|7.05|6.92|6.6|6.55|6.52|6.39|6.51|6.58|6.76|6.84|6.89|6.89|6.81|6.76|6.69|6.78|||||||6.8|6.82|6.75|6.78|6.71|6.71|6.73|6.74|6.73|6.7|6.62|6.61|6.63|6.61|6.39|6.42|6.51|6.58|6.63|6.52|6.54|6.47|6.51|6.41|6.36|6.35|6.34|6.43|6.5|6.53|6.72|6.72|6.78|6.75|6.73|6.73|6.76|6.62|6.57|6.71|6.71|6.62|6.64|6.68|6.7
07853|100447|/equities/ns-aluminium|SHANGHAICOMP||4.07|4.08|4|4.07|4.01|3.99|3.92|3.94|3.89|3.88|3.81|3.71|3.82|3.78|3.71|3.81|3.8|3.78|3.78|3.71|3.74|3.7|3.77|3.76||3.82|3.83|3.79|3.89|3.81|3.85|3.9|3.93|3.81|3.83|3.71|3.68|3.75|3.8|3.86|3.79|3.72|3.68|3.73|3.71|3.75|3.67|3.59|3.65|3.59||||3.58|3.37|3.44|3.4|3.33|3.25|3.53|3.6|3.62|3.6|3.5|3.59|3.59|3.6|3.56|3.55|3.56|||3.59|3.5|3.45|3.4|3.37|3.3|3.34|3.34|3.33|3.39|3.34|3.34|3.34|3.33|3.23|3.23|3.21|3.25|3.25|3.22|3.16|3.16|3.15|3.12|3.1|3.02|3.05|3.02|3.05|3.05|3.03|3|2.99|||||||2.93|2.9|2.89|2.76|2.83|2.9|2.87|2.91|2.95|2.96|2.94|2.89|2.78|2.75|2.85|2.86|2.88|2.94|2.95|2.95|2.95|2.96|3|2.94|2.97|3|3.02|2.98||2.94|2.91|2.85|2.8|2.81|2.82|2.77|2.77|2.77|2.77|2.81|2.82|2.81|2.85|2.82|2.83|2.85|2.84|2.83|2.9|2.89|2.88|2.9|2.94|2.93|2.95|2.97|2.94|2.97|2.96|2.96|2.96|3.01|3|2.99|2.95|2.98|2.98|3.03|3.07|3.06|3.08|3.12|3.1|3.09|3.05|2.99|2.98|2.92|2.91|2.99|3.01|3.06|3.1|3.11|3.13|3.16|3.1|3.13|3.14|||||||3.14|3.13|3.14|3.19|3.2|3.19|3.22|3.25|3.23|3.25|3.26|3.24|3.23|3.24|3.15|3.19|3.23|3.26|3.28|3.19|3.12|3.13|3.14|3.18|3.07|3.11|3.09|3.16|3.1|3.14|3.16|3.16|3.15|3.15|3.18|3.21|3.2|3.23|3.24|3.26|3.27|3.25|3.27|3.24|3.23
07854|100686|/equities/pharm-glass|SHANGHAICOMP||24.82|24.93|24.18|23.94|24.62|24.73|24.56|24.8|25|25.66|25.34|25.34|25.53|24.78|24.46|25.07|24.84|25.12|25.57|25.66|25.6|25.38|25.83|25.96||25.92|25.82|26.03|26.38|25.9|26.17|26.2|26.95|26.3|26.83|26.73|27.07|27.5|27.58|27.59|28.15|27.9|28.42|28.35|28.71|28.73|28.95|28.55|28.44|27.82||||28.18|28.8|28.51|28.71|28.48|27.85|30.94|31.66|31.79|31.97|31.54|31.74|31.25|31.2|30.46|30.7|30.29|||30.52|30.19|30.45|28.88|28.63|28.82|29.39|28.59|28.28|28.3|29.09|28.94|29.82|29.56|28.99|28.65|29.03|27.71|27.11|26.58|27.16|26.88|26.76|26.27|26.35|25.72|25.79|25.7|25.95|26|26.09|26.21|25.7|||||||26.22|27.04|25.35|23.05|22.68|23.55|23.57|24.7|24.83|24.89|25.25|24.76|24.51|24.99|26.09|26.23|25.86|26.73|26.87|26.58|27.14|25.96|25.68|25.63|25.79|26.22|26.15|25.88||25.6|25.59|24.96|25.16|25.33|24.86|24.86|25.21|25.32|25.16|25.43|25.62|26.07|26.33|25.91|25.48|25.33|25.48|25.33|25.69|26.3|26.36|26.52|26.66|26.44|26.31|26.24|25.88|26.12|26.49|26.09|26|26.3|26.26|25.94|26.77|26.83|27.36|27.21|27.83|27.16|27.37|27.74|27.63|27.37|27.48|26.86|26.67|27.85|27.37|27.58|27.7|28.21|28.54|28.25|28.5|28.54|28.6|28.74|28.36|||||||27.85|28.08|26.93|26.47|26.29|26|26.1|26.07|26.2|26.24|26.36|26.37|26.45|26.44|26.01|25.84|26.17|26.6|26.62|26.59|26.39|26.4|25.9|23.9|24.04|24.37|24.2|24.54|24.8|24.84|25.28|25.45|25.25|25.29|25.34|25.55|25.35|25.39|24.54|24.86|25.17|25.03|26.03|26.02|26.1
07855|1056001|/equities/shandong-publishing-a|SHANGHAICOMP||10.86|11.02|11.37|11.85|11.6|11.79|11.7|11.72|11.74|12.37|11.82|11.79|11.84|11.95|12.07|12.41|12.28|12.32|12.44|12.79|12.9|13.7|13.7|13.45||13.37|13.09|13.04|13.46|13.31|12.57|12.31|12.45|12.28|12.32|12.15|11.96|12.34|12.3|12.21|11.87|11.89|11.76|11.79|11.11|11.61|11.34|11.12|11.02|10.67||||10.21|10.04|10.03|10.06|10.38|10.33|10.43|10.84|10.74|10.98|10.77|10.95|10.7|10.75|10.42|10.62|10.77|||10.72|10.79|11.31|10.98|10.96|10.88|11.09|11.11|11.38|11.28|11.25|11.08|11.38|11.16|11.18|11.45|11.12|11.23|11.13|10.84|10.63|10.55|10.67|10.6|10.56|10.36|10.7|10.81|11.14|10.13|9.96|10.1|9.94|||||||9.77|9.39|9.26|8.87|9.2|9.4|9.7|9.53|9.71|9.79|9.15|8.48|8.43|8.27|9.01|8.9|9.02|9.19|9.22|9.27|9.38|9.27|9.44|9.52|9.57|9.65|9.66|9.49||9.38|9.08|9.25|9.34|9.53|9.59|10.14|10.22|10.39|10.36|10.66|10.56|10.37|10.23|10.07|9.15|9.47|9.27|9.22|9.38|9.23|9.02|8.92|8.98|9.03|9.11|9.17|9.25|9.16|9.09|9.05|8.97|8.84|8.88|9.03|8.97|9.18|9.22|8.93|8.87|8.57|8.67|8.25|8.26|8.54|8.68|8.61|8.57|8.61|8.29|8.55|8.75|8.75|8.89|8.96|8.89|8.91|9.18|9.13|9.14|||||||9.17|9.21|9.23|9.14|9.15|8.85|9.04|8.94|8.97|8.8|8.81|8.68|8.68|8.89|8.59|8.86|8.9|9.01|9.4|9.45|9.51|9.75|9.16|8.86|9.03|9.32|9.2|9.05|8.63|8.55|8.73|8.75|8.93|9|8.86|9.02|9.15|9.31|9.19|9.04|8.74|8.76|8.87|8.84|8.71
07856|953914|/equities/shandong-shida-shenghua-chemical-gr|SHANGHAICOMP||33.52|33.68|32.48|31.97|31.32|32.2|32.12|33.03|33.08|33.97|33.8|34.47|35.58|34.2|34.09|35.11|35.45|36.66|37.39|37.41|36.41|36.97|37.86|37.64||35.86|36.91|38.16|38.38|38.41|39.42|39.58|39.7|39.07|39.52|38.9|40.03|41.18|41.02|41.89|43.43|42.17|42.62|43.14|43.8|43.73|45.4|44.66|46.9|45.56||||42.6|43.87|42.04|40.5|40.86|41.9|42.33|42.78|41.25|42.08|40.88|42.17|43.67|45.61|47.8|45.97|41.79|||38.62|36.73|36|34.67|33.73|33.55|35.42|34|35.76|37.74|38.26|38.13|38.62|37.9|38.03|38.68|38.68|38.53|35.87|36.05|36.72|36.28|37.05|37.58|37.83|36.23|37.73|36.9|36.46|36.19|36.02|35.85|36.24|||||||37.25|34.46|31.74|29.65|32.12|34.07|34.57|36.24|37.6|41|42.52|42.34|40.5|40.64|43.22|44.95|45|46.48|42.25|43.53|42.9|41.42|41.3|41.23|42.89|43.45|44.3|44.37||45.86|45.3|42.13|42.82|43.12|42.81|42.19|41.86|42.63|42.69|44.27|44.84|45.07|46.05|46.79|47.35|47.56|48.81|47.8|47.9|48.66|48.67|49.4|49.41|48.88|50.1|51.21|50.46|51.51|52.83|51.74|51.47|52.76|52.28|52.73|53.05|53.2|52.85|52.66|53.06|52.05|51.4|52.44|51.96|52.18|49.73|45.21|46.6|46.22|45.97|48.75|48.2|49.01|50.21|50|52.13|53.01|50|50.24|50.71|||||||52.05|52.72|52.39|52.33|53.16|51.57|51.3|50.96|51.46|50.45|50.65|50.88|51.29|50.09|49.51|49.93|51.36|51.08|51.13|49.62|49.87|50.45|51.18|49.8|48.5|49.55|49.28|50.92|51.36|51.6|52.82|53.04|54.03|55.99|58.4|60.7|60.99|59.33|58.83|59.51|59.59|59|59.56|60|59.65
07857|994534|/equities/shandong-swan-cotton-industrial-mac|SHANGHAICOMP||14.27|14.18|13.89|13.84|13.63|14.09|13.92|14.27|14.64|14.58|13.89|13.54|13.68|13.4|13.51|13.82|13.9|14.19|14.36|14.33|14.21|14.42|14.17|14.02||14.18|14.01|14.93|15.47|14.73|15.07|15.31|14.94|14.87|15.18|15.17|15.7|15.7|15.73|15.93|16.15|16.12|16|16.1|15.96|16.55|16.67|16.38|16.4|16.3||||16.08|16.1|15.81|15.68|15.41|15.37|14.98|15.2|15.42|15.61|14.4|15.83|16.79|16.81|17.25|17.15|17.71|||17.6|17.72|17.96|17.85|17.42|16.72|17.92|18.66|18.14|18.23|18.04|17.97|17.92|17.73|17.71|17.62|17.39|17.24|17.2|17.63|17.43|17.45|18.25|17.59|17.27|16.86|17.49|17.11|16.67|16.38|15.61|15.35|15.38|||||||15.19|14.66|14.05|14.67|16.3|16.14|16.1|17.36|17.96|18.72|18.79|18.21|17.67|18.02|19.4|19.44|20.15|21.1|20.85|20.87|21.76|22.51|21.82|21.05|21.72|22.79|20.72|20.78||20.4|20.29|19.95|20.34|20.65|21.38|22.13|22.03|22.22|21.89|21.84|21.27|21.13|20.89|20.61|20.24|20.74|20.94|20.76|21.37|21.41|21.32|21.75|22.61|21.29|22.18|22.76|20.69|20.22|20.24|19.98|19.85|20.12|19.97|19.99|19.94|19.86|20|19.84|19.8|19.6|19.39|19.66|19.58|19.2|19.02|18.75|18.84|18.49|17.75|18.24|18.23|18.59|18.88|19.23|19.13|19.45|19.44|19.22|19.36|||||||19.71|19.43|19.27|19.18|19.4|18.95|19.09|19.46|19.85|19.76|19.68|19.89|20.21|20.14|20.04|19.95|20.4|20.5|20.85|20.44|20.32|20.29|20.16|19.6|19.42|20.55|20.51|21.39|22.22|21.68|22.97|22.6|23.14|21.04|20.7|21.01|21.06|21.09|22.16|22.05|22.12|21.89|23.05|23.75|23.3
07858|100884|/equities/xinchao-indust|SHANGHAICOMP||1.83|1.82|1.79|1.81|1.82|1.86|1.77|1.78|1.74|1.74|1.82|1.81|1.82|1.84|1.8|1.76|1.81|1.79|1.7|1.62|1.54|1.52|1.58|1.5||1.58|1.66|1.75|1.82|1.85|1.85|1.89|1.91|1.87|1.85|1.84|1.79|1.88|1.96|2|1.91|1.92|1.83|1.74|1.69|1.78|1.76|1.85|1.95|2.05||||2.16||2.27|2.29|2.27|2.24|2.3|2.54|2.67|2.75|2.68|2.75|2.79|2.8|2.7|2.76|2.78|||2.76|2.66|2.63|2.63|2.52|2.51|2.59|2.61|2.58|2.62|2.64|2.64|2.65|2.65|2.63|2.64|2.66|2.66|2.7|2.7|2.69|2.68|2.72|2.67|2.69|2.67|2.73|2.7|2.74|2.78|2.75|2.76|2.77|||||||2.74|2.69|2.61|2.48|2.72|2.81|2.79|2.85|2.89|2.97|2.97|2.77|2.76|2.7|2.86|2.89|2.89|2.98|2.99|3.04|3|2.99|3.03|3|3.02|3.05|3.02|3.06||3.06|3.09|3.08|2.98|3.02|2.97|2.95|2.84|2.85|2.89|2.91|2.91|2.9|3.01|3.03|2.97|2.8|2.71|2.61|2.66|2.61|2.62|2.58|2.58|2.59|2.6|2.59|2.61|2.63|2.62|2.58|2.57|2.6|2.58|2.58|2.58|2.56|2.56|2.58|2.57|2.58|2.57|2.57|2.56|2.6|2.62|2.59|2.56|2.56|2.53|2.58|2.56|2.65|2.69|2.74|2.57|2.58|2.56|2.6|2.62|||||||2.67|2.56|2.53|2.54|2.57|2.56|2.59|2.64|2.61|2.65|2.63|2.63|2.62|2.59|2.57|2.59|2.62|2.61|2.66|2.6|2.56|2.59|2.64|2.56|2.58|2.56|2.58|2.55|2.53|2.54|2.55|2.53|2.54|2.56|2.61|2.7|2.62|2.6|2.6|2.57|2.58|2.57|2.61|2.59|2.53
07859|101034|/equities/yulong-steelpi|SHANGHAICOMP||13.5|14.55|13.82|14|13.92|14.25|13|12.91|12.88|12.86|12.5|12.21|12.78|12.99|13|13.68|13.16|13.16|13.32|12.83|13.22|12.72|13.17|13.24||14.09|14.06|12.78|12.5|11.36|11.77|11.83|12.59|11.96|11.41|11.06|11|12.08|11.68|12.18|11.08|11.03|11.08|11.02|11.07|11.43|11.23|11.15|10.99|11||||10.68|10.84|11.34|10.81|10.95|10.23|10.89|11.49|11.11|10.99|10.98|11.78|12.6|12.28|12.32|12.64|13.01|||12.22|11.42|11.2|11.02|10.13|9.79|10.08|10.1|9.97|10.25|10.08|10.11|10.11|10.28|10.23|10.07|10.16|10.56|10.63|10.59|10.08|9.98|9.35|9.23|9.03|8.66|9.15|8.88|8.88|8.85|8.53|8.64|8.28|||||||8.5|7.73|7.53|7.11|7.87|8.23|8.28|8.73|8.96|9.29|9.38|9.22|8.95|9.18|9.91|9.98|9.93|10.22|10.5|10.48|10.57|10.36|10.5|10.57|10.86|10.92|11.07|10.99||10.71|10.72|10.53|10.61|10.69|10.56|10.27|10.21|10.34|10.52|10.53|10.62|10.46|10.7|10.69|10.88|11.11|11.08|11.25|11.86|11.13|11.06|11.15|10.94|10.89|11.07|11.25|11.3|11.5|11.31|11.35|11.16|11.38|11.15|11.34|11.26|11.43|11.98|11.91|11.56|11.44|11.55|11.29|11.38|11.8|11.85|12.06|11.59|11.82|12.14|11.78|11.15|11.09|10.08|10.37|10.09|10.2|9.95|10.08|9.9|||||||10.11|10.02|9.88|9.91|9.94|9.76|9.92|9.95|10.01|10.07|9.95|9.9|10.02|10|9.97|9.86|10.07|10.03|10.18|9.86|9.82|9.92|9.97|9.71|9.66|9.97|9.83|10.15|10.08|10.18|10.34|10.22|10.4|10.55|10.59|10.9|10.84|10.84|10.82|10.89|10.89|10.97|11.22|11.2|11.1
07860|100941|/equities/sgsb-group|SHANGHAICOMP||6.79|6.77|6.61|6.74|6.37|6.62|6.72|7.03|7.13|7.3|7.42|7.24|7.68|7.51|7.74|8.46|8.7|9.17|8.85|8.98|8.41|8.57|8.39|7.83||7.12|7.06|7.77|7.72|8.25|8.02|8.12|8.84|8.8|8.19|8.9|9.89|8.99|8.17|7.9|8.23|8.14|8.25|7.5|7.36|6.96|7.08|6.44|6.24|5.67||||5.64|5.84|5.82|5.75|5.72|5.49|5.48|5.81|5.69|5.48|5.09|5.66|6.04|6.3|6.58|6.27|6.04|||5.92|6.53|6.27|6.22|6.24|5.67|6.13|5.85|6.17|6.53|5.94|5.72|5.6|5.09|5.19|5.61|5.47|4.97|4.52|4.51|4.46|4.41|4.52|4.56|4.54|4.28|4.71|4.61|4.49|4.33|4.21|4.16|4.12|||||||3.96|3.61|3.84|3.98|4.42|4.73|4.91|5.18|5.73|5.63|5.48|5.17|4.91|4.9|5.2|5.31|5.48|5.57|5.58|5.59|5.72|5.65|5.72|5.61|5.7|5.81|5.79|5.84||5.72|5.65|5.6|5.54|5.66|5.67|5.83|5.77|5.81|5.86|5.94|6.02|6.02|5.86|5.87|5.75|5.88|5.92|5.88|5.97|6|5.98|6.01|6.09|6.09|6.08|6.05|5.93|5.97|6|5.98|5.95|5.97|5.97|5.97|5.94|5.88|6|5.95|6.02|5.76|5.61|5.57|5.53|5.67|5.62|5.62|5.57|5.47|5.34|5.44|5.5|5.43|5.5|5.55|5.51|5.53|5.62|5.59|5.69|||||||5.88|5.83|5.83|5.78|5.76|5.67|5.69|5.8|5.8|5.71|5.73|5.72|5.77|5.74|5.72|5.72|5.8|5.82|5.84|5.74|5.73|5.84|5.75|5.33|5.18|5.26|5.36|5.45|5.48|5.58|5.59|5.32|5.38|5.36|5.35|5.41|5.39|5.41|5.49|5.56|5.62|5.75|5.77|5.74|5.65
07861|101184|/equities/sgsb-group-b|SHANGHAICOMP||0.27|0.269|0.262|0.266|0.259|0.262|0.262|0.269|0.271|0.275|0.271|0.261|0.273|0.265|0.268|0.286|0.286|0.301|0.295|0.295|0.291|0.289|0.288|0.284||0.262|0.255|0.283|0.286|0.303|0.318|0.318|0.331|0.331|0.326|0.323|0.342|0.347|0.33|0.328|0.33|0.33|0.346|0.329|0.331|0.328|0.335|0.321|0.322|0.307||||0.304|0.316|0.315|0.311|0.311|0.305|0.305|0.308|0.309|0.309|0.294|0.314|0.329|0.333|0.339|0.335|0.329|||0.329|0.341|0.335|0.333|0.339|0.324|0.328|0.32|0.33|0.34|0.33|0.326|0.336|0.309|0.303|0.31|0.334|0.313|0.29|0.289|0.288|0.289|0.29|0.294|0.296|0.289|0.298|0.296|0.296|0.292|0.295|0.294|0.291|||||||0.288|0.279|0.279|0.268|0.277|0.28|0.279|0.279|0.288|0.294|0.294|0.283|0.271|0.265|0.269|0.268|0.268|0.275|0.275|0.273|0.274|0.272|0.27|0.265|0.272|0.277|0.279|0.279||0.277|0.273|0.267|0.265|0.267|0.27|0.273|0.274|0.275|0.277|0.28|0.288|0.292|0.292|0.293|0.293|0.293|0.295|0.294|0.298|0.307|0.305|0.307|0.311|0.316|0.31|0.308|0.305|0.304|0.302|0.301|0.302|0.302|0.3|0.302|0.301|0.304|0.305|0.303|0.301|0.288|0.283|0.285|0.284|0.287|0.284|0.279|0.281|0.281|0.276|0.282|0.279|0.279|0.29|0.289|0.292|0.294|0.291|0.291|0.292|||||||0.298|0.297|0.295|0.295|0.295|0.287|0.291|0.291|0.299|0.294|0.304|0.307|0.309|0.31|0.309|0.308|0.311|0.305|0.312|0.305|0.309|0.325|0.325|0.315|0.316|0.32|0.323|0.327|0.326|0.329|0.331|0.328|0.329|0.329|0.331|0.334|0.333|0.334|0.333|0.337|0.333|0.337|0.345|0.343|0.34
07862|100812|/equities/yatong|SHANGHAICOMP||5.77|5.63|5.61|5.51|5.01|5.22|5.25|5.46|5.56|5.54|5.28|5.21|4.74|4.69|4.61|4.91|4.73|4.95|4.97|4.96|5.14|4.97|4.97|4.74||4.81|4.66|4.76|5.02|5.11|5.12|5|5.13|5.03|5.23|5.26|5.4|5.74|5.41|5.45|5.7|5.44|5.28|5.21|5.2|5.4|5.25|5.15|5.42|5.17||||5.13|5.2|4.96|4.9|4.78|4.67|4.56|4.68|4.7|4.72|4.46|4.8|5.15|5.24|5.24|5.44|5.38|||5.62|5.64|5.58|5.34|5.43|5.37|5.75|5.75|5.58|5.54|5.47|5.42|5.45|5.39|5.39|5.42|5.57|5.37|5.28|5.31|5.52|5.63|5.77|6|5.45|5.42|6.02|5.88|5.56|5.5|5|4.82|4.93|||||||4.63|4.82|5.35|5.94|6.6|6.36|5.78|6.19|6.52|6.58|6.48|5.89|5.56|5.47|5.86|5.95|6.04|6.17|6.22|6.2|6.26|6.26|6.22|6.21|6.26|6.33|6.31|6.29||6.23|6.16|6.05|6.02|6.28|6.98|7.76|8.29|7.54|6.85|6.81|6.76|6.66|6.78|6.5|6.29|6.62|6.7|6.66|6.57|6.35|6.24|6.25|6.34|6.38|6.39|6.43|6.35|6.3|6.23|6.18|6.22|6.19|6.23|6.25|6.16|6.14|6.32|6.6|6|5.89|5.94|5.94|5.87|5.77|5.69|5.66|5.7|5.6|5.4|5.54|5.5|5.51|5.6|5.58|5.58|5.71|5.65|5.63|5.62|||||||5.8|5.74|5.76|5.77|5.88|5.81|5.84|5.81|5.82|5.78|5.77|5.78|5.86|5.84|5.83|5.93|5.96|6|6.09|6|6.12|6.34|6.41|6.25|5.98|5.94|5.99|6.02|6.05|6.1|6.27|6.19|6.12|6.14|6.16|6.21|6.25|6.28|6.34|6.45|6.5|6.41|6.35|6.38|6.24
07863|1057306|/equities/shanghai-ace-a|SHANGHAICOMP||10.99|11.06|10.64|10.62|10.51|10.83|10.8|11.05|11.22|11.15|11.02|10.91|11.09|10.75|10.63|11.08|11.26|11.52|11.62|11.5|11.54|11.5|11.62|11.53||11.79|11.22|11.76|11.99|12.01|12.43|12.41|12.66|12.56|12.92|12.83|12.87|13.26|13.45|13.69|13.61|13.68|13.58|13.65|13.56|13.9|13.99|13.5|13.43|13.36||||13.16|13.19|12.84|12.93|12.36|12.23|12.11|12.17|12.41|12.76|11.78|12.6|13.98|14.11|14.04|14.5|14.21|||13.93|13.62|13.51|13.42|13.33|12.94|13.09|13.15|13.75|14.21|14.28|14.55|14.05|13.88|13.49|13.76|13.95|13.93|14.03|13.74|13.83|13.46|13.9|14.19|14.38|13.95|14.29|13.8|13.61|13.41|13.4|13.27|13.1|||||||13.15|12.66|11.51|11.97|13.3|13.08|14.53|16.14|17.93|19.02|17.29|16.48|15.65|14.77|15.64|15.05|15.51|16.09|16.02|16.28|16.78|16.38|16.56|16.7|16.36|16.63|15.92|16.1||15.94|15.93|16.24|16.07|14.61|15.4|16.05|16.04|15.58|16.47|14.97|15.24|14.72|14.82|15.05|14.04|14.32|14.42|14.31|14.49|14.35|14.27|14.48|14.55|14.39|14.25|14.45|14.14|14.2|14.28|14.21|14.27|14.28|14.21|14.31|14.24|14.08|14.11|14.22|14.07|13.99|14.1|14.15|13.81|14.02|13.41|13.13|13.11|13.07|12.55|12.9|12.95|13.26|13.35|13.51|13.6|13.83|13.88|14.08|13.89|||||||14.6|14.37|14.78|14.09|13.84|14.08|||||15.19|14.77|14.82|14.58|13.83|13.78|13.83|13.1|13.32|13|13.04|12.87|12.83|12.09|12.41|12.63|12.74|12.98|12.95|12.89|12.99|12.57|12.68|12.45|12.31|12.48|12.4|12.63|12.68|12.79|12.84|12.94|12.99|13.03|12.99
07864|1073388|/equities/shanghai-aiyingshi-a|SHANGHAICOMP||11.38|11.38|10.88|11.17|11.01|11.48|11.3|11.9|11.62|11.39|11.29|11.26|11.37|11.01|10.77|11.26|11.29|11.58|11.6|11.5|11.84|11.76|11.96|11.66||11.63|11.14|11.78|12.15|12.35|12.73|12.65|12.74|12.63|12.79|12.79|12.79|13.22|13.22|13.84|13.72|13.61|13.48|13.73|13.4|13.62|13.58|13.24|13.31|13.4||||13.12|13.4|13.47|13.3|13|12.71|12.46|12.63|12.56|12.76|11.96|12.63|13.4|13.25|13.38|13.7|13.88|||14.5|13.18|13.13|12.66|12.52|12.4|12.59|12.66|13.02|13.28|13.22|13.02|12.95|12.73|12.71|12.76|12.83|12.59|12.48|12.56|13.16|12.91|13.64|12.4|12.16|11.69|12.8|12.46|12.29|11.73|11.43|11.13|11.05|||||||10.71|9.87|10.3|10.89|12.1|12.63|12.98|13.89|14.61|15.28|15.68|14.68|14.13|14.7|15.89|15.89|16.2|16.82|17.07|16.37|16.82|17.02|16.68|16.46|16.65|16.83|16.63|16.69||16.36|16.42|16.1|16.03|16.16|16.47|16.69|16.45|16.6|16.5|16.76|16.78|16.83|17.18|16.67|16.59|17.06|17.17|16.81|16.9|17.09|16.92|16.95|16.83|16.84|16.94|16.85|16.81|16.68|16.77|16.44|16.34|16.3|16.29|16.27|16.19|16.12|16.14|16.1|16.07|15.84|15.83|15.92|15.78|15.8|15.82|15.66|15.56|15.28|14.65|15.07|15.19|15.21|15.47|15.51|15.6|15.8|15.85|15.7|15.87|||||||16.26|16.11|16.02|16.03|16.2|15.91|16.22|16.15|16.54|15.93|15.87|16.12|16.31|16.42|16.38|16.27|16.36|16.23|16.39|16.46|16.16|16.34|16.14|15.49|15.3|15.68|16.19|16.04|16.33|16.32|16.63|16.27|16.53|16.5|16.34|16.58|16.5|16.63|16.65|16.94|17.18|17.2|17.17|17.37|17.1
07865|100774|/equities/aj-corp|SHANGHAICOMP||3.85|3.83|3.74|3.76|3.71|3.85|3.81|3.92|3.86|3.84|3.77|3.8|3.85|3.7|3.7|3.83|3.85|3.96|3.92|3.85|3.98|3.9|3.96|4.02||4.03|3.99|4.1|4.22|4.17|4.25|4.26|4.3|4.31|4.38|4.36|4.38|4.54|4.48|4.55|4.57|4.53|4.44|4.5|4.46|4.48|4.48|4.44|4.53|4.53||||4.5|4.51|4.4|4.17|4.15|4.14|4.16|4.21|4.26|4.27|4.07|4.24|4.24|4.38|4.35|4.45|4.39|||4.47|4.49|4.47|4.4|4.4|4.31|4.43|4.46|4.56|4.6|4.6|4.58|4.67|4.6|4.58|4.56|4.61|4.6|4.54|4.52|4.54|4.54|4.63|4.7|4.72|4.62|4.71|4.64|4.68|4.64|4.61|4.62|4.51|||||||4.54|4.42|4.32|4|4.39|4.56|4.73|5.02|5.21|5.4|5.43|5.28|4.8|4.64|4.87|4.95|5.03|5.1|5.07|5.07|5.1|5.06|5.06|5.1|5.2|5.2|5.19|5.12||5.1|5.07|4.98|4.94|4.97|5.04|5.09|5.2|5.34|5.36|5.41|5.47|5.42|5.42|5.44|5.4|5.39|5.24|5.22|5.35|5.3|5.26|5.27|5.34|5.35|5.37|5.39|5.33|5.33|5.27|5.27|5.29|5.37|5.39|5.29|5.25|5.27|5.31|5.37|5.35|5.21|5.2|5.25|5.21|5.23|5.27|5.3|5.3|5.23|5.11|5.23|5.23|5.22|5.29|5.27|5.26|5.28|5.2|5.24|5.21|||||||5.36|5.38|5.33|5.36|5.51|5.38|5.43|5.37|5.37|5.33|5.34|5.31|5.34|5.36|5.29|5.3|5.32|5.33|5.4|5.38|5.42|5.51|5.68|5.74|5.53|5.52|5.51|5.62|5.56|5.62|5.77|5.77|5.75|5.8|5.93|6.06|6.02|6.08|6.13|6.29|6.1|5.91|5.84|5.83|5.5
07866|996093|/equities/shanghai-athub-co-ltd|SHANGHAICOMP||12.7|12.86|12.55|12.53|12.2|12.61|12.42|12.72|12.95|12.74|12.71|12.72|12.98|12.15|12.25|12.8|16.8|17.38|17.63|17.36|17.37|17.22|17.22|16.93||16.61|16.46|16.98|17.09|17.27|17.55|17.31|17.3|17.32|17.62|17.44|17.78|18.22|18.15|18.34|18.29|17.99|17.9|18.16|17.84|18.22|18.42|18.19|18.75|18.83||||18.83|18.79|18.3|17.7|17.86|17.1|17.23|17.5|18.14|18.44|17.62|17.64|17.55|17.45|17.22|17.78|17.68|||18.22|18.94|19.63|19.25|19.8|18.92|21.02|20.89|20.9|19.92|19.65|19.42|19.3|19.07|19.05|19.52|19.75|19.25|19.3|18.8|19.02|19.12|19.58|19.7|18.2|17.49|18.92|17.82|18.25|17.81|16.76|16.93|16.96|||||||16.53|15.63|14.87|13.85|15|15.64|15.74|16.73|17.28|17.82|17.71|16.83|16.21|15.95|16.96|17.28|17.19|17.78|17.8|18.02|18.46|18.02|18.13|18.16|18.91|19.25|19.4|19.59||19.82|19.47|19.27|18.69|19.18|19.47|20.02|19.78|20.54|20.38|20.65|20.92|21.1|21.2|21.21|20.85|20.65|19.99|19.97|20.69|20.58|19.97|20.17|20.43|20.5|20.33|20.91|20.88|21.13|21.44|21.24|21.31|21.34|21.53|21.08|20.56|20.87|20.81|20.78|20.43|19.75|19.48|19.65|19.86|20.02|19.77|19.89|19.66|18.84|18.43|18.93|19.69|20|20.52|20.39|20.54|20.91|20.97|20.84|20.55|||||||20.59|20.64|20.69|20.54|20.67|20|19.99|20.34|21.31|21.35|21.52|21.66|22.31|22.44|21.96|22.06|22.5|22.6|22.83|22.51|22.84|23.09|22.59|21.6|21.53|22.86|22.96|22.73|21.51|21.29|21.79|21.62|22.31|22.76|22.33|22.94|23.03|23.26|23.4|22.98|22.25|22.25|22.34|22.43|22.08
07867|100927|/equities/friendship|SHANGHAICOMP/EMCONSGROWTH||7.69|7.54|7.27|7.4|7.36|7.48|7.39|7.99|7.48|7.42|7.38|7.49|7.62|7.48|7.48|7.72|7.7|7.94|8.04|7.98|7.99|7.98|8.08|8.14||8.16|8.02|8.19|8.33|8.27|8.45|8.44|8.5|8.57|8.72|8.83|8.92|9.18|9.17|9.13|9.17|9.04|8.92|8.97|8.94|8.99|8.98|8.87|9.06|9.04||||8.87|8.9|8.45|8.22|8.23|8.21|8.29|8.44|8.61|8.7|8.36|8.67|9.02|9.13|9.12|9.15|8.94|||9.09|8.93|8.97|8.74|8.77|8.75|8.95|9|9.11|9.34|9.3|9.24|9.41|9.21|8.99|9.01|9.08|8.91|8.82|8.76|8.9|8.9|9.12|9.23|9.19|9.05|9.24|9.17|9.24|9.09|9.08|9.15|9.14|||||||9.46|9.34|8.63|8|8.33|8.53|8.68|8.95|9.27|9.48|9.37|9.06|8.52|8.39|8.97|8.91|9.1|9.34|9.46|9.33|9.38|9.4|9.32|9.14|9.31|9.41|9.47|9.42||9.49|9.39|9.24|9.1|9.28|9.29|9.43|9.39|9.56|9.68|9.81|9.84|9.82|9.95|9.86|9.72|9.84|9.79|10.04|10.15|10.18|10.11|10|10.15|10.08|10.19|10.12|10.27|10.21|10.15|10.09|10.05|10.19|10.18|10.2|10.29|10.2|10.32|10.34|10.4|10.26|10.19|10.3|10.24|10.45|10.48|10.24|10.27|10.22|10.1|10.39|10.41|10.47|10.69|10.71|10.77|10.88|10.86|10.97|11.04|||||||11.41|11.47|11.42|11.45|11.57|11.44|11.58|11.7|11.81|11.58|11.42|11.44|11.48|11.57|11.49|11.31|11.48|11.54|12.01|11.91|11.71|11.99|12.45|12.33|12.33|12.51|12.42|12.6|12.69|12.99|13.38|13.22|13.24|13.34|13.33|13.54|13.66|13.85|13.88|14.29|14.22|14.03|13.9|13.68|13.33
07868|101183|/equities/friendship-b|SHANGHAICOMP||0.424|0.421|0.406|0.406|0.403|0.408|0.405|0.42|0.4|0.396|0.395|0.393|0.396|0.385|0.385|0.392|0.395|0.407|0.41|0.409|0.41|0.412|0.416|0.404||0.398|0.388|0.404|0.416|0.425|0.452|0.456|0.461|0.456|0.46|0.463|0.464|0.47|0.467|0.475|0.473|0.469|0.462|0.463|0.467|0.471|0.47|0.469|0.478|0.478||||0.475|0.476|0.462|0.452|0.455|0.462|0.468|0.468|0.471|0.472|0.465|0.47|0.477|0.48|0.484|0.483|0.489|||0.491|0.492|0.489|0.488|0.484|0.485|0.486|0.49|0.5|0.506|0.51|0.506|0.509|0.498|0.505|0.507|0.51|0.505|0.511|0.51|0.51|0.515|0.519|0.52|0.52|0.514|0.519|0.511|0.516|0.516|0.511|0.506|0.505|||||||0.514|0.51|0.5|0.481|0.492|0.49|0.487|0.485|0.49|0.502|0.51|0.497|0.474|0.466|0.491|0.499|0.503|0.506|0.509|0.503|0.502|0.5|0.497|0.494|0.497|0.501|0.503|0.5||0.499|0.498|0.492|0.485|0.492|0.502|0.509|0.51|0.509|0.514|0.517|0.512|0.511|0.519|0.525|0.526|0.516|0.522|0.532|0.531|0.53|0.53|0.53|0.529|0.537|0.536|0.536|0.536|0.536|0.535|0.536|0.53|0.533|0.534|0.529|0.529|0.54|0.541|0.545|0.545|0.536|0.534|0.538|0.545|0.54|0.54|0.524|0.524|0.521|0.52|0.531|0.536|0.548|0.552|0.55|0.551|0.551|0.549|0.549|0.558|||||||0.573|0.573|0.566|0.569|0.576|0.57|0.575|0.578|0.59|0.591|0.586|0.585|0.591|0.588|0.595|0.596|0.599|0.594|0.6|0.585|0.59|0.625|0.638|0.634|0.635|0.642|0.64|0.645|0.644|0.651|0.652|0.646|0.66|0.669|0.67|0.678|0.675|0.672|0.679|0.686|0.683|0.688|0.689|0.686|0.668
07869|1010848|/equities/shanghai-baolong-automotive-corp|SHANGHAICOMP||36.11|35.4|34.33|31.21|30.22|31.4|32.23|30.78|30.75|31.6|31.5|31.92|32.91|31.98|32.53|34.26|33.8|35.2|36.56|36|35.35|35.99|36.83|37.27||36.88|36.58|37.98|38.31|38.65|39.51|39.74|39.91|40|40.22|39.96|40.83|41.47|41.15|41.98|41.99|40.4|40.36|40.71|39.95|42.6|43.63|42.84|44.13|43.89||||40.98|41.55|43.18|42.18|43.24|41.87|41.9|43.18|44.81|43.84|41.38|43.39|44.09|44.37|44.29|45.96|44.93|||45.09|45.6|46.98|45.56|46.73|46.26|48.18|47.03|49.24|51.23|51.11|51.75|52.95|52.09|51.33|51.69|50.41|48.74|47|47.75|49.54|48.87|47.93|48.49|48.48|46.17|48.33|45.92|45.87|44.33|43.8|42.26|43.5|||||||45.34|43.17|41.95|38.87|40.08|41.87|41.89|43.53|43.03|47.81|50.17|48.92|49.04|48.51|50.6|51.38|51.58|53.37|53.48|53.82|52.92|52.06|52.28|52.09|52.3|52.67|54.02|55.6||56.4|55.46|54.93|53.86|54.88|53.86|54.27|54.32|56.16|56.68|57|58.05|58.64|59.37|59.08|56.39|57.58|57.67|58.26|59.34|58.35|59.17|60.72|61.09|61.16|60.42|61.58|59.83|61.17|62.04|61.86|60.3|61.2|60.01|58.26|59.61|59.83|61.15|61.97|61|64.1|64.3|66.15|64.08|63.5|61.51|63.21|60.84|58.98|58.53|59.11|60.25|62|62.55|62.88|64.41|64.37|62.91|64|63.36|||||||62.81|62.45|62.1|60.15|59.85|58.9|60.8|60.28|59.92|57.11|57.49|58.72|60.9|58|55.75|55.31|56.3|55.53|56.19|57.09|57.09|57.78|57.79|53.04|53.74|54.89|53.14|53.09|52.48|53.54|54.86|53.6|55.67|55.21|56.24|57.47|58.29|58.94|59.39|58.81|57.45|57.86|55.95|56.03|54.81
07870|100943|/equities/baosight|SHANGHAICOMP||30.72|31.3|30|30|30.45|30.96|30.4|30.82|31.37|31.93|31.93|32.63|32.88|32.02|33.01|33.21|33.07|33.6|33.97|33.82|33.77|34.02|34|41.82||41.28|41.3|41.32|40.52|39.97|39.55|39.41|38.98|39.14|40.02|39.2|39.95|40.72|40.73|40.21|39.69|39|38.93|39.95|39.8|40|40.03|40.01|40.65|41.91||||41.03|40.41|39.77|39.8|40.09|36.9|37.1|37.5|38.01|38.27|37.72|38.12|37.11|38.05|38.8|38.67|36.7|||36.12|35.8|37.2|37.95|38.47|37.6|38.55|38.7|39.5|40.66|41.56|41.34|41.67|42.86|44.3|43.77|43.65|43.73|44.15|44.54|45.69|46.23|46.71|47.1|46.8|45.39|45.38|43.86|42.93|43.36|42.2|42.73|43.7|||||||42.62|43.18|43.12|39.8|39.75|41|41|42.27|43.2|44.69|44.6|43.32|43|42.7|43.63|43.56|42.96|43.42|44.25|44.48|45.1|45.16|45.38|45.86|46.64|46.8|46.8|47.54||48.8|48.44|48.04|47.25|46.83|46.8|47.04|46.84|47.44|47.06|46.81|47.66|47.62|48.11|47.92|46.93|44.6|44.06|44.04|44.85|43.11|42|41.66|42.39|42.04|41.61|42.63|42.38|43.38|43.69|43.23|43.06|43.11|43.44|43.25|43.55|43.8|43.48|42.98|43.05|41.78|41.55|41.98|42.67|43.15|42.14|42.04|42.03|41.79|42.31|42.5|43.65|43.94|44.81|44.39|44.19|44.95|44.76|44.32|44.43|||||||45.18|44.84|45.3|44.85|45.45|44.59|44.65|45.28|45.33|45.49|46.2|45.83|46.99|46.75|45.49|45.82|45.96|46.75|47.32|47.88|47.93|48.21|47.7|47.35|47.55|48.92|48|49.23|49.55|49|49.61|49.36|50.12|50.23|49.92|49.98|49.68|50.85|50.43|49.81|48.85|49.02|48.88|48.02|48.22
07871|101185|/equities/baosight-b|SHANGHAICOMP||1.65|1.661|1.642|1.64|1.61|1.627|1.619|1.635|1.637|1.651|1.619|1.621|1.617|1.56|1.585|1.586|1.665|1.676|1.673|1.68|1.689|1.688|1.688|2.123||2.145|2.095|2.158|2.161|2.146|2.174|2.105|2.077|2.067|2.09|2.058|2.069|2.128|2.132|2.123|2.105|2.1|2.094|2.101|2.1|2.11|2.096|2.082|2.129|2.156||||2.141|2.145|2.112|2.06|2.05|1.934|1.993|2.005|2.023|2.042|2.017|2.062|2.057|2.068|2.08|2.073|2.038|||2.063|2.09|2.1|2.039|2.028|2.004|2.088|2.078|2.071|2.125|2.176|2.222|2.247|2.294|2.284|2.29|2.254|2.237|2.25|2.225|2.238|2.288|2.306|2.295|2.25|2.167|2.194|2.125|2.102|2.125|2.09|2.07|2.071|||||||2.049|2.034|2.03|1.965|1.967|1.982|1.967|1.977|2.039|2.022|2.056|2.007|1.967|1.897|1.921|1.917|1.893|1.945|1.917|1.922|1.947|1.905|1.934|1.953|2.007|2.039|2.037|2.078||2.12|2.065|2.001|1.94|1.927|1.941|1.932|1.893|1.899|1.882|1.875|1.898|1.914|1.959|1.98|1.978|1.923|1.954|1.969|1.988|1.947|1.882|1.973|1.98|2.012|2.069|2.095|2.06|2.129|2.15|2.175|2.218|2.215|2.189|2.183|2.163|2.143|2.247|2.21|2.156|2.099|2.059|2.091|2.056|2.079|1.998|1.967|1.967|1.908|1.9|1.919|1.948|1.939|1.972|1.918|1.999|2.03|2.027|2.03|2.009|||||||2.105|2.148|2.147|2.123|2.085|2.012|2.045|2.048|2.109|2.141|2.205|2.196|2.206|2.192|2.141|2.154|2.16|2.185|2.225|2.2|2.271|2.325|2.315|2.27|2.278|2.357|2.351|2.408|2.372|2.373|2.398|2.41|2.5|2.535|2.574|2.599|2.576|2.594|2.595|2.607|2.588|2.593|2.607|2.58|2.556
07872|954956|/equities/shanghai-baosteel-packaging-co-ltd|SHANGHAICOMP||4.6|4.63|4.44|4.54|4.51|4.62|4.52|4.65|4.69|4.73|4.68|4.68|4.81|4.76|4.78|4.95|4.93|4.95|4.96|4.9|4.91|4.82|4.96|5.02||5.05|4.94|5.06|5.25|5.19|5.32|5.33|5.31|5.41|5.56|5.52|5.53|5.68|5.75|5.68|5.62|5.61|5.58|5.7|5.58|5.5|5.47|5.39|5.46|5.56||||5.51|5.34|5.29|5.28|5.32|5.26|5.37|5.28|5.24|5.26|5|5.14|5.29|5.3|5.27|5.33|5.25|||5.39|5.31|5.23|5.19|5.05|4.98|5.11|5.08|5.2|5.29|5.23|5.18|5.24|5.29|5.18|5.22|5.01|4.91|4.88|4.96|4.9|4.79|4.92|4.98|5|4.94|5.17|5.23|5.17|4.94|4.84|4.9|4.45|||||||4.35|4.11|4.15|4.29|4.77|5.3|5.56|5.05|5.53|5.03|5.01|4.73|4.58|4.52|4.83|4.9|4.95|5.08|5.07|5.06|5.08|5.07|5.09|5.09|5.18|5.26|5.21|5.2||5.13|5.04|4.88|4.86|4.96|5.08|5.15|5.13|5.31|5.39|5.52|5.68|5.84|5.31|5.32|5.29|5.42|5.42|5.39|5.47|5.62|5.49|5.5|5.54|5.48|5.52|5.54|5.56|5.67|5.63|5.6|5.55|5.64|5.6|5.64|5.64|5.63|5.61|5.61|5.64|5.65|5.58|5.67|5.63|5.71|5.59|5.48|5.48|5.46|5.33|5.43|5.43|5.43|5.5|5.63|5.56|5.63|5.59|5.65|5.7|||||||5.88|6.04|5.9|5.95|5.95|5.88|5.96|6.02|6.04|6.07|6|6.07|6.2|6.25|6.26|6.24|6.31|6.28|6.35|6.29|6.38|6.52|6.48|6.34|6.29|6.36|6.4|6.66|6.53|7.11|6.87|6.79|6.72|6.84|6.63|6.84|6.73|6.75|6.76|6.93|7.01|7.06|7.1|7.07|7.08
07873|942822|/equities/shanghai-beite-technology|SHANGHAICOMP||16.57|16.81|16.66|16.52|15.88|16.55|17.14|16.93|17.44|17.41|17.93|17.8|18.6|18.07|18.3|19.26|18.66|18.97|19.35|18.52|19.58|21.76|20.4|20.82||21.53|20.98|22.79|21.33|21.65|20.19|19|18.19|18.14|17.71|18.2|18.74|18.79|18.2|18.6|18.33|17.45|16.44|16.62|16.28|17.12|17.28|17.27|18.1|18.24||||16.58|16.28|16.13|15.48|15.35|15.15|14.06|14.18|14.23|13.58|13.3|13.88|14.77|14.58|14.69|15.73|15.24|||15.02|15.75|15.9|15.17|15.1|14.35|14.53|15.28|16.75|16.07|15.55|15.54|16.03|16.3|15.4|15.37|14.95|14.39|13.87|13.75|14.7|13.98|14.39|13.86|13.73|12.48|13.63|13.4|12.85|11.68|10.74|10.49|9.54|||||||9.13|8.3|8.98|8.82|9.8|10.74|10.69|11.19|11.22|11.46|11.85|12.37|11.99|11.56|12.4|12.71|12.59|12.79|11.94|12.03|12.93|12.82|13.46|13.34|14.1|14.65|14.69|14.77||14.83|13.88|14.34|13.94|14.71|14.58|14.38|14.79|15.3|15.25|14.38|14.4|14.74|13.89|14.14|13.5|13.03|14.35|13.4|13.5|12.27|12.43|12.56|12.55|12.75|12.52|13.04|13|12.96|13.71|12.94|12.92|13.13|12.97|12.42|11.29|10.37|10.87|11.49|11.69|11.83|11.03|10.68|10.16|10.32|10.23|9.3|9.41|9.1|8.76|8.7|9.16|8.33|8.2|8.33|8|8.06|7.9|7.87|7.73|||||||7.5|7.11|7.33|7.32|7.26|7.02|7.23|7.32|7.41|6.98|6.97|7.19|7.44|7.3|7.16|7.1|7.25|7.22|7.26|7.25|7.15|7.25|7.16|6.83|6.68|6.91|6.91|7.06|7.09|7.12|7|6.7|6.8|6.94|6.89|6.9|7.02|7.1|7.2|7.15|7.26|7.4|7.37|7.43|7.41
07874|996068|/equities/shanghai-carthane-co-ltd|SHANGHAICOMP||13.23|13.24|12.94|12.55|11.65|12.14|12.19|12.68|13.13|13.5|12.99|13.2857|18.34|18.38|16.71|17.5|16.95|17.66|17.86|17.34|17.57|17.43|17.6|17.28||17.36|16.85|17.72|17.96|18.23|18.79|18.22|18.4|17.8|17.91|17.7|18.25|18.69|18.73|18.98|19.13|18.64|18.61|19.06|18.44|19.36|20.24|20.15|20.69|21||||20.68|21.22|20.7|20.63|20.74|20.02|18.2|19.21|19.38|18.41|16.74|18.6|19.78|20.47|20.24|20.49|21.36|||23.73|26.37|29.3|27.91|25.37|25.02|27.8|25.27|22.97|21.92|21.67|20.84|21.06|20.58|20.56|20.93|20.14|18.31|18.19|18.44|17.6|17.09|16.45|17.09|16.44|15.53|17.25|16.62|15.75|15.16|14.84|14.49|14.23|||||||13.43|12.23|13|13.25|14.72|15.56|15.74|16.55|16.98|17.41|17.55|16.92|16.78|16.88|17.75|18.14|18.22|18.79|18.75|18.86|19.42|18.47|18.94|18.96|19.06|19.6|19.42|19.92||20.81|22.8|23.81|22.71|24.94|24.4|25.35|23.84|23.6|22.06|21.56|21.5|21.91|21.94|21.5|21.08|21.58|21.72|22.7|23.82|23.21|23.08|24.66|25.17|22.88|22.52|23.83|23.22|24.48|26.49|27.6|26.29|23.9|23|21.98|21.77|23.4|25.82|23.47|21.34|19.4|20.18|19.45|17.68|19.45|21.05|19.14|17.4|16.97|16.52|16.45|17.41|18.03|17.88|19.09|17.35|16.75|15.78|16|16.41|||||||15.9|15.45|15.29|15.41|15.26|14.96|15.25|15.34|15.56|14.86|14.83|15.21|15.61|15.38|15.03|14.98|15.13|15.15|15.28|15.19|15.26|15.27|15.17|14.36|14.2|14.45|14.52|14.45|13.98|14.04|13.97|13.3|13.88|14.86|15.7|15.28|14.8|14.82|14.96|15.09|15|15.22|14.97|15.16|15.16
07875|994614|/equities/shanghai-chengdi-construction-corp|SHANGHAICOMP||5.38|5.36|5.38|5.66|5.85|5.77|5.53|5.53|5.36|5.57|5.21|5.64|5.13|4.66|4.29|4.47|4.45|4.64|4.62|4.47|4.52|4.5|4.55|4.4||4.32|4.2|4.47|4.52|4.76|4.99|4.9|4.99|5.03|5.11|5.15|5.17|5.29|5.22|5.29|5.23|5.15|5|5.03|4.95|5.16|5.26|5.15|5.32|5.35||||5.42|5.51|5.01|4.87|4.95|4.81|4.69|4.86|4.92|5.02|4.6|5.07|5.41|5.58|5.53|5.82|5.98|||6.02|6.18|6.23|6.31|6.49|5.9|6.47|6.69|6.83|6.57|6.74|6.54|6.28|6.27|6.12|6.29|6.52|6.25|6.02|5.47|5.54|5.54|5.75|5.74|5.63|5.36|5.95|5.69|5.53|5.26|5.09|4.88|4.7|||||||4.27|3.95|4.39|4.87|5.41|5.54|6.08|6.76|7.01|7.28|7.26|6.77|6.6|6.68|7.24|7.39|7.43|7.62|7.75|7.71|7.85|7.64|7.69|7.71|7.86|8.05|8.03|8.05||8.04|7.86|7.79|7.61|7.68|7.83|8.02|8|8.21|8.16|8.29|8.34|8.44|8.49|8.52|8.32|8.45|8.31|8.29|8.61|8.55|8.42|8.44|8.58|8.64|8.72|8.89|8.93|9.02|9.3|8.76|8.83|8.82|8.67|8.53|8.26|8.34|8.4|8.31|8.12|7.8|7.77|7.83|7.85|8.08|7.78|7.95|7.99|7.52|7.2|7.48|7.77|7.65|7.83|7.91|8.03|7.91|7.99|8.06|7.95|||||||7.95|7.85|7.66|7.54|7.61|7.44|7.46|7.39|7.56|7.54|7.86|8.26|8.8|8|7.9|7.83|8.03|7.91|7.97|7.81|7.86|8.05|7.96|7.55|7.65|8.02|8.2|8.26|7.88|7.79|8.07|7.94|8.06|8.19|8.03|8.15|8.14|8.35|8.34|8.46|8.26|8.38|8.35|8.43|8.31
07876|100763|/equities/jinling|SHANGHAICOMP||11.77|11.86|11.71|11.76|11.52|11.92|11.81|12.21|12.2|12.36|12.26|12.77|13.22|13.09|12.94|13.2|13.35|13.63|13.95|13.9|13.72|13.41|13.34|13.09||13.19|13.57|13.56|13.38|12.97|13.08|13.09|13.05|12.96|13.18|12.97|13.22|13.53|13.52|13.68|13.69|13.58|13.69|14.4|14.39|14.31|14.09|13.94|14.24|14.35||||14.34|14.7|14.2|13.13|13.31|13.36|13.19|13.27|13.22|12.9|12.55|13.28|13.01|13.39|13.38|13.78|13.7|||13.9|14.04|14.32|14.16|13.82|13.67|14.44|14.2|14.98|15.48|15.41|15.42|15.67|15.2|15.15|14.83|14.78|14.71|14.56|14.48|14.81|15.02|15.4|14.85|14.79|14.3|14.58|14.27|14.5|14.6|14.08|14.17|13.25|||||||13.06|12.36|12.69|12.2|13.55|14.33|13.98|15.25|15.76|17.51|17.02|15.47|14.06|13.42|13.95|14.35|13.51|14.03|12.94|12.89|13.25|12.85|13.14|13.58|13.32|13.46|13.27|13.37||14.07|14.19|12.9|12.06|11.93|12.05|12.11|12.17|12.65|12.95|13.34|12.56|12.56|12.68|12.48|12.19|12.45|12.04|12.12|12.22|12.26|12.26|12.24|12.28|12.66|12.22|12.42|12.25|12.41|12.48|12.57|12.6|12.7|12.77|12.53|12.49|12.43|12.56|12.85|12.9|12.34|12.39|12.62|12.3|12.42|11.86|11.94|12.03|12.35|11.9|12.06|11.55|11.4|11.44|11.27|11.22|11.3|11.22|11.21|11.28|||||||11.48|11.45|11.49|11.51|11.98|11.6|11.64|11.64|11.68|11.7|11.69|11.75|11.98|12.29|12.23|12.36|12.23|12.42|12.2|12.18|12.65|13.16|14.46|15|13.64|13.23|12.55|13.28|13.25|12.67|13.27|12.8|12.46|12.28|12.5|13.15|12.93|13.07|14.16|13.31|13.41|12.19|12|11.98|11.78
07877|101171|/equities/chlor-alkali-b|SHANGHAICOMP||0.528|0.528|0.518|0.511|0.5|0.507|0.504|0.504|0.505|0.506|0.502|0.5|0.503|0.496|0.493|0.498|0.502|0.509|0.509|0.505|0.509|0.506|0.511|0.5||0.5|0.487|0.497|0.513|0.51|0.539|0.53|0.528|0.527|0.53|0.528|0.529|0.541|0.54|0.537|0.532|0.531|0.532|0.528|0.53|0.536|0.531|0.529|0.533|0.534||||0.516|0.514|0.511|0.508|0.501|0.501|0.505|0.505|0.497|0.492|0.484|0.501|0.496|0.499|0.5|0.498|0.5|||0.5|0.497|0.494|0.486|0.487|0.482|0.485|0.484|0.494|0.507|0.511|0.509|0.511|0.493|0.483|0.485|0.486|0.479|0.478|0.477|0.479|0.476|0.477|0.477|0.479|0.477|0.479|0.476|0.481|0.483|0.483|0.48|0.482|||||||0.477|0.466|0.463|0.446|0.465|0.472|0.47|0.458|0.472|0.476|0.477|0.458|0.44|0.437|0.441|0.441|0.442|0.445|0.441|0.44|0.438|0.438|0.436|0.435|0.443|0.444|0.444|0.444||0.447|0.438|0.428|0.428|0.427|0.434|0.432|0.424|0.429|0.431|0.436|0.435|0.432|0.437|0.436|0.436|0.436|0.436|0.436|0.435|0.435|0.436|0.453|0.453|0.454|0.458|0.457|0.455|0.457|0.452|0.449|0.448|0.446|0.442|0.446|0.448|0.444|0.454|0.456|0.448|0.439|0.437|0.439|0.443|0.444|0.443|0.438|0.434|0.438|0.429|0.443|0.44|0.441|0.468|0.475|0.485|0.486|0.483|0.486|0.486|||||||0.488|0.487|0.485|0.485|0.483|0.478|0.478|0.486|0.477|0.473|0.478|0.479|0.473|0.478|0.477|0.48|0.486|0.485|0.493|0.478|0.473|0.504|0.51|0.508|0.506|0.506|0.509|0.509|0.509|0.51|0.505|0.507|0.513|0.51|0.516|0.521|0.522|0.528|0.531|0.536|0.531|0.524|0.533|0.54|0.534
07878|994528|/equities/shanghai-chuangli-group-co-ltd|SHANGHAICOMP||4.28|4.33|4.18|4.24|4.15|4.3|4.28|4.45|4.54|4.52|4.46|4.42|4.51|4.41|4.39|4.6|4.6|4.71|4.73|4.67|4.78|4.76|4.81|4.73||4.76|4.6|4.8|4.96|5.07|5.16|5.1|5.26|5.3|5.36|5.33|5.29|5.45|5.45|5.54|5.49|5.46|5.42|5.48|5.49|5.51|5.53|5.45|5.54|5.56||||5.46|5.46|5.36|5.45|5.48|5.38|5.45|5.52|5.37|5.28|4.97|5.3|5.49|5.52|5.36|5.46|5.41|||5.53|5.56|5.57|5.46|5.35|5.22|5.38|5.31|5.41|5.45|5.45|5.42|5.43|5.4|5.29|5.32|5.34|5.32|5.26|5.25|5.24|5.13|5.23|5.27|5.2|5.1|5.4|5.29|5.11|5.03|4.98|4.92|4.93|||||||4.82|4.42|4.5|4.3|4.77|4.93|5.07|5.25|5.39|5.52|5.5|5.36|5.28|5.26|5.57|5.77|5.89|5.96|5.99|5.96|6.02|5.99|6.01|5.83|5.96|6.05|6.01|6.01||5.91|5.85|5.76|5.71|5.81|5.89|5.94|5.89|5.85|5.84|5.92|5.95|5.93|5.91|5.82|5.73|5.87|5.88|5.86|5.98|5.9|5.92|5.94|5.99|5.9|5.89|5.93|5.87|5.92|5.96|5.91|5.86|5.9|5.87|5.89|5.82|5.8|5.85|5.82|5.82|5.77|5.68|5.76|5.78|5.79|5.74|5.76|5.74|5.64|5.49|5.64|5.64|5.69|5.76|5.77|5.85|5.95|5.94|6.02|6.06|||||||6.09|6.07|6.07|6.02|5.99|5.88|5.9|5.95|5.98|5.95|5.92|5.94|6|6.01|5.98|5.95|6.05|6.05|6.06|6.07|6.04|6.04|5.99|5.8|5.69|5.74|5.8|5.85|5.81|5.85|5.87|5.79|5.86|5.87|5.84|5.94|5.88|5.95|5.92|6.01|6.06|6.15|6.13|6.16|6.08
07879|100403|/equities/shanghai-const|SHANGHAICOMP||2.17|2.15|2.11|2.11|2.09|2.15|2.16|2.18|2.18|2.17|2.15|2.16|2.18|2.16|2.14|2.17|2.22|2.24|2.24|2.22|2.24|2.22|2.24|2.25||2.28|2.26|2.29|2.33|2.3|2.33|2.33|2.34|2.35|2.4|2.4|2.39|2.45|2.44|2.44|2.45|2.39|2.37|2.38|2.4|2.4|2.38|2.35|2.39|2.41||||2.4|2.45|2.41|2.37|2.41|2.41|2.42|2.46|2.43|2.42|2.38|2.39|2.34|2.34|2.33|2.37|2.39|||2.4|2.37|2.37|2.34|2.33|2.33|2.36|2.36|2.38|2.41|2.43|2.42|2.44|2.42|2.42|2.41|2.43|2.43|2.42|2.4|2.4|2.4|2.41|2.43|2.45|2.42|2.43|2.41|2.42|2.43|2.44|2.42|2.42|||||||2.47|2.46|2.33|2.24|2.27|2.27|2.32|2.37|2.43|2.43|2.42|2.32|2.22|2.19|2.27|2.28|2.3|2.33|2.34|2.34|2.33|2.31|2.32|2.31|2.36|2.35|2.38|2.37||2.34|2.35|2.35|2.42|2.43|2.45|2.44|2.45|2.47|2.5|2.49|2.52|2.52|2.53|2.5|2.5|2.5|2.5|2.5|2.53|2.52|2.5|2.52|2.52|2.52|2.54|2.55|2.54|2.56|2.56|2.55|2.55|2.58|2.58|2.57|2.54|2.57|2.58|2.59|2.59|2.56|2.56|2.58|2.63|2.66|2.7|2.69|2.68|2.6|2.57|2.64|2.65|2.73|2.72|2.71|2.71|2.76|2.69|2.68|2.77|||||||2.75|2.82|2.78|2.79|2.8|2.79|2.82|2.82|2.79|2.8|2.83|2.79|2.77|2.78|2.71|2.75|2.78|2.8|2.83|2.78|2.8|2.78|2.85|2.83|2.8|2.76|2.79|2.83|2.82|2.82|2.84|2.84|2.86|2.84|2.82|2.88|2.9|2.91|2.93|2.96|2.95|2.96|2.99|2.97|2.92
07880|1031225|/equities/shanghai-daimay-automotive|SHANGHAICOMP||9.79|9.82|9.78|9.81|9.52|10.21|10.29|9.83|9.94|9.94|9.94|9.7|9.99|9.71|9.86|10.1|9.91|10.01|10.45|9.88|9.74|9.66|9.72|9.6||9.46|9.55|9.8|9.78|9.6|12.81|12.95|12.95|13.01|13.17|13|13.35|13.02|12.95|13.15|13.25|13.19|13.27|13.33|13.44|12.98|13.17|12.86|12.82|13.03||||12.78|11.62|11.64|11.35|11.62|11.25|11.18|11.13|11.27|11.13|10.62|10.97|11.04|11.33|11.23|11.38|11.62|||11.18|11.42|11.4|11.4|11.74|11.68|12.08|12.14|11.99|11.92|12.15|12.35|12.68|12.57|12.55|12.81|12.85|12.8|12.66|12.75|13.06|12.86|13.12|13.4|13.48|13.17|13.74|13.42|13.37|13.36|13.6|13.64|13.49|||||||13.85|13.81|13.29|12.7|12.05|12.71|12.33|12.7|12.88|13.34|13.83|13.21|13.12|13.03|13.61|13.57|13.11|13.53|13.42|13.69|13.34|13.64|13.64|13.45|13.85|14.06|13.79|14.21||14.49|14.12|14.38|14.34|14.68|14.36|14.35|14.09|14.88|14.92|15|14.93|15.27|15.2|15.28|14.81|15.11|15.08|15.11|15.53|15.59|16.02|16.44|16.22|16.04|15.96|16.36|15.73|15.95|16.18|16.77|16.05|16.24|15.58|15.5|15.77|15.87|15.86|15.9|16.47|16.51|16.37|16.52|16.6|17.02|17.34|16.78|16.36|16.29|16.28|16.3|16.6|17.57|17.47|17.82|17.64|17.62|17.46|17.83|17.94|||||||17.57|16.97|17.29|17.38|17.38|17.06|17.35|17.4|17.63|17.63|17.56|18.03|18.41|18.31|17.97|17.68|17.91|18.09|18.54|18.83|18.83|19.12|19.08|17.75|17.61|18.3|18.06|18.29|18.46|18.26|18.21|17.17|17.91|18.86|18.41|18.6|18.92|18.19|18.41|18.21|17.61|17.88|17.94|18.46|17.88
07881|100661|/equities/sh-energy|SHANGHAICOMP||12.99|13.13|13|13.86|13.67|13.96|14.12|14.43|14.6|14.56|14.15|13.86|13.77|13.69|13.71|14.22|14.2|14.27|14.49|14.48|14.9|14.7|14.86|14.48||14.69|14.66|14.49|14.95|15.09|15.41|14.85|14.95|14.76|14.88|14.61|14.65|14.96|14.97|14.83|14.3|14.23|14.34|14.41|14.57|14.61|14.55|14.5|14.44|14.39||||14.1|14.11|13.94|13.98|13.9|13.92|14.63|15.09|15.05|15.07|14.88|15.08|14.88|14.9|14.51|14.44|14.26|||14.44|14.09|14.07|14.09|13.7|13.69|13.82|13.88|13.83|14.27|15.21|15.11|14.91|14.91|15|14.93|14.9|15.13|15.62|15.7|15.77|15.7|15.94|15.62|15.57|15.33|15.7|15.72|16.07|16.29|15.31|15.21|15.32|||||||14.92|15.06|14.65|14.35|14.62|14.92|15.19|15.14|15.16|15.78|14.74|13.4|13.01|12.79|13.42|13.61|14|14.22|14.33|14.3|14.27|14.43|14.7|14.47|14.67|14.81|14.63|14.35||13.86|13.88|14.04|13.86|13.83|13.79|13.71|13.78|13.7|13.87|13.99|14.12|13.93|14.1|14.13|13.69|13.79|13.82|13.86|14.14|13.96|13.82|13.88|13.78|13.89|13.63|13.53|13.4|13.48|13.46|13.44|13.49|13.54|13.43|13.57|13.57|13.57|13.22|13.31|13.32|13.34|13.27|13.34|13.4|13.35|13.37|13.4|13.94|13.78|13.57|13.92|13.94|14.11|14.22|14.17|13.96|14.02|13.92|14.12|14.43|||||||14.4|14.13|14.26|14.39|14.35|14.49|14.63|14.66|14.66|14.68|14.71|14.41|14.31|14.39|14.27|14.39|14.45|14.47|14.43|14.01|13.58|13.67|13.76|13.73|13.33|13.94|14.15|13.99|13.85|13.97|14.03|14.13|14.2|14.17|14.2|14.36|14.14|14.18|14.13|14.27|14.35|14.42|14.65|14.49|14.44
07882|100767|/equities/sh-dazhong|SHANGHAICOMP||2.84|2.8|2.76|2.72|2.65|2.7|2.68|2.73|2.72|2.7|2.68|2.68|2.72|2.65|2.65|2.71|2.71|2.76|2.77|2.74|2.75|2.73|2.76|2.77||2.83|2.74|2.79|2.83|2.82|2.88|2.88|2.9|2.91|2.93|2.93|2.9|2.96|2.96|2.99|2.98|2.95|2.98|3.05|3.01|2.96|2.95|2.95|2.94|2.96||||2.91|2.96|2.91|2.86|2.85|2.84|2.86|2.91|2.88|2.91|2.86|2.97|2.99|3.03|3|2.99|2.99|||2.94|2.93|2.92|2.9|2.87|2.87|2.91|2.9|2.96|2.97|2.97|2.96|2.99|2.95|2.92|2.91|2.92|2.91|2.9|2.89|2.91|2.88|2.89|2.92|2.93|2.89|2.93|2.9|2.92|2.9|2.89|2.88|2.91|||||||2.92|2.87|2.77|2.59|2.73|2.81|2.85|2.91|2.96|3.01|3|2.93|2.81|2.77|2.89|2.9|2.93|2.96|2.99|3.01|3|2.98|2.97|2.95|2.99|3.01|3.02|3.02||3.02|3.01|2.98|2.97|2.98|3.01|3.04|3.02|3.06|3.08|3.14|3.17|3.14|3.13|3.12|3.09|3.07|3.06|3.05|3.11|3.1|3.09|3.06|3.11|3.09|3.11|3.13|3.12|3.16|3.15|3.19|3.06|3.09|3.08|3.09|3.08|3.03|3.04|3.06|3.07|3.04|3.01|3.03|3.06|3.24|3.24|3.21|3.19|3.12|3.03|3.13|3.13|3.14|3.21|3.22|3.17|3.21|3.19|3.22|3.24|||||||3.27|3.27|3.27|3.29|3.31|3.28|3.31|3.36|3.34|3.35|3.4|3.32|3.3|3.3|3.27|3.27|3.3|3.34|3.39|3.29|3.27|3.33|3.47|3.47|3.38|3.34|3.35|3.36|3.43|3.41|3.45|3.42|3.43|3.41|3.41|3.52|3.43|3.48|3.5|3.54|3.55|3.55|3.56|3.54|3.5
07883|100937|/equities/sh-diesel-eng|SHANGHAICOMP||3.88|3.53|3.21|3.17|3.14|3.28|3.25|3.41|3.39|3.34|3.28|3.36|3.46|3.32|3.26|3.42|3.42|3.54|3.6|3.35|3.41|3.43|3.57|3.48||3.63|3.63|4.03|3.83|3.86|4.02|3.97|3.97|3.99|4.05|4.06|4.09|4.22|4.18|4.22|4.43|4.41|4.31|4.33|4.21|4.37|4.45|4.4|4.48|4.43||||4.32|4.43|4.24|4.18|4.24|3.97|3.94|3.99|4.05|4.08|3.74|4.16|4.44|4.54|4.49|4.64|4.53|||4.7|4.94|5.11|5.05|5.25|5.21|5.64|6.27|6.97|6.34|5.76|5.24|4.76|4.33|4.23|4.31|4.32|4.27|4.17|4.11|4.07|4.09|4.14|4.3|4.42|4.16|4.62|4.36|4.24|4.09|3.92|3.72|3.65|||||||3.39|3.2|3.53|3.9|4.33|4.59|4.8|5.06|5.09|5.66|5.4|5.14|4.96|4.9|5.22|5.31|5.45|5.62|5.7|5.71|5.72|5.63|5.72|5.64|5.74|5.84|5.84|5.91||5.91|6.02|6.05|6.01|6.11|6.18|6.24|6.27|6.3|6.33|6.35|6.38|6.46|6.48|6.48|6.51|6.53|6.66|6.5|6.52|6.49|6.48|6.54|6.54|6.5|6.48|6.52|6.38|6.46|6.48|6.39|6.27|6.32|6.28|6.26|6.14|6.15|6.2|6.25|6.15|6.13|6.07|6.02|5.95|6.03|6.08|6|5.84|5.59|5.54|5.72|5.75|5.8|5.85|5.99|5.93|5.99|5.84|5.91|5.93|||||||5.89|5.81|5.86|5.98|6.06|5.88|5.98|6.02|6.05|5.94|5.92|5.96|6.01|6.02|5.91|5.92|6.01|5.9|5.98|5.83|5.78|5.86|5.81|5.63|5.54|5.73|5.76|5.88|5.97|6.04|6.09|6.03|6.09|6.16|6.21|6.33|6.36|6.35|6.38|6.39|6.47|6.53|6.5|6.44|6.37
07884|101180|/equities/diesel-engine|SHANGHAICOMP||0.164|0.158|0.149|0.149|0.147|0.15|0.15|0.153|0.149|0.148|0.145|0.147|0.149|0.145|0.145|0.147|0.148|0.148|0.149|0.144|0.147|0.146|0.146|0.141||0.143|0.133|0.148|0.142|0.155|0.172|0.173|0.181|0.187|0.192|0.195|0.196|0.196|0.193|0.195|0.203|0.203|0.203|0.206|0.201|0.206|0.208|0.206|0.211|0.21||||0.209|0.213|0.208|0.206|0.207|0.203|0.202|0.203|0.207|0.208|0.201|0.212|0.217|0.219|0.217|0.219|0.214|||0.213|0.216|0.219|0.217|0.218|0.217|0.211|0.223|0.248|0.25|0.249|0.23|0.212|0.2|0.2|0.201|0.202|0.2|0.199|0.2|0.201|0.201|0.202|0.206|0.205|0.203|0.209|0.206|0.206|0.205|0.205|0.201|0.203|||||||0.199|0.197|0.199|0.196|0.201|0.203|0.203|0.202|0.204|0.219|0.208|0.199|0.192|0.191|0.203|0.203|0.203|0.206|0.206|0.209|0.209|0.207|0.205|0.203|0.203|0.204|0.202|0.201||0.202|0.203|0.2|0.199|0.196|0.2|0.2|0.202|0.201|0.202|0.202|0.203|0.202|0.205|0.205|0.206|0.206|0.21|0.204|0.202|0.203|0.203|0.206|0.21|0.21|0.207|0.211|0.209|0.211|0.212|0.211|0.208|0.212|0.209|0.208|0.208|0.212|0.216|0.216|0.212|0.21|0.208|0.208|0.206|0.205|0.207|0.203|0.203|0.198|0.198|0.198|0.2|0.202|0.198|0.198|0.201|0.201|0.2|0.2|0.202|||||||0.208|0.207|0.203|0.205|0.207|0.201|0.201|0.2|0.201|0.197|0.207|0.213|0.22|0.221|0.219|0.216|0.215|0.215|0.229|0.228|0.232|0.258|0.258|0.256|0.26|0.27|0.269|0.275|0.278|0.281|0.284|0.291|0.292|0.297|0.295|0.3|0.3|0.302|0.303|0.307|0.299|0.305|0.307|0.305|0.297
07885|100760|/equities/sh-dragon|SHANGHAICOMP||7.72|7.7|7.45|7.58|7.55|7.85|7.82|8.17|8.14|8.13|8.08|8.01|8.15|7.96|7.88|8.24|8.27|8.58|8.51|8.41|8.56|8.55|8.81|8.42||8.41|8.35|9.06|9.06|9.17|9.34|9.27|9.54|9.68|9.86|8.96|9.35|9.93|9.5|9.64|9.61|9.65|9.99|9.91|9.01|9.1|9.09|8.92|9.15|9.23||||9.24|8.91|8.1|7.96|7.96|7.89|7.84|8.05|8.17|8.17|7.58|8.42|9.13|9.15|9.19|9.52|9.72|||9.99|9.87|10.1|9.68|9.83|9.71|10.45|10.21|10.84|11.31|11.58|11.54|11.87|11.45|11.57|11.11|11.24|11.5|11.46|10.42|10.81|10.95|10.64|10.76|10.96|10.81|12.01|11.59|11.54|11.47|11.13|10.81|10.39|||||||9.91|9.7|10.78|11.58|12.87|14.3|13.79|15.32|17.02|16.15|15.08|15.2|13.82|14.56|16.18|17.26|16.45|14.95|13.59|13.16|14.62|14.62|13.93|12.66|12.41|13.73|13.4|13.95||14.7|15.84|17.6|18|16.61|15.1|14.39|13.08|11.89|12.82|11.65|10.59|9.63|9.33|9.25|8.85|9.59|8.72|7.93|8.24|8.14|7.86|7.9|7.83|7.93|8|8.76|8.99|9.34|8.83|8.79|9.08|9.03|9.31|9.41|9.81|10.32|11.46|10.42|9.47|9.17|9.09|8.26|8.59|7.81|8.42|8.07|8.23|8.04|7.31|7.25|7.1|7.82|8.1|8.62|7.84|7.55|6.86|6.66|6.63|||||||6.66|6.48|6.55|6.85|7.08|6.71|7.17|6.52|6.55|5.95|5.81|5.84|5.88|5.94|5.94|5.94|5.88|5.78|5.85|5.64|5.68|5.88|6.1|5.81|5.61|5.76|5.8|5.89|6.01|6|6.2|6.19|5.97|5.87|5.71|5.7|5.66|5.8|5.72|5.74|5.86|5.93|5.97|6.07|5.95
07886|101087|/equities/great-wisdom|SHANGHAICOMP||5.47|5.54|5.34|5.45|5.4|5.58|5.52|5.67|5.67|5.62|5.56|5.72|5.82|5.52|5.64|5.76|5.77|5.9|5.96|5.89|5.94|5.85|5.89|5.79||5.74|5.6|5.85|5.99|6.03|6.16|6.12|6.09|6.13|6.2|6.16|6.21|6.39|6.36|6.43|6.42|6.34|6.36|6.52|6.48|6.5|6.55|6.46|6.65|6.7||||6.67|6.82|6.66|6.4|6.44|6.39|6.33|6.35|6.43|6.45|6.18|6.64|6.54|6.66|6.65|6.8|6.75|||6.86|6.95|7.02|6.9|6.88|6.7|6.97|7.04|7.35|7.54|7.41|7.35|7.5|7.31|7.25|7.33|7.42|7.38|7.23|7.24|7.45|7.4|7.59|7.72|7.71|7.51|7.36|7.07|7.09|7.07|7.02|6.88|6.84|||||||6.73|6.49|6.53|6.29|6.99|7.77|7.94|7.82|8.18|8.14|8.12|8.32|7.85|8.03|8.14|7.83|7.12|7.35|7.01|6.86|6.97|6.76|6.88|7.04|7.09|7.19|7.26|7.27||7.38|7.36|7.16|7.05|7.1|7.12|7.21|7.2|7.59|7.51|7.71|7.7|7.72|7.9|7.92|7.71|7.77|7.63|7.59|7.81|7.72|7.58|7.6|7.67|7.63|7.68|7.89|7.86|8|7.99|8.04|8.03|8.15|8.22|8.09|8.04|8|8|7.99|8|7.63|7.51|7.63|7.75|7.71|7.64|7.61|7.69|7.78|7.36|7.84|7.69|7.6|7.72|7.53|7.54|7.75|7.62|7.6|7.55|||||||7.63|7.59|7.5|7.45|7.72|7.39|7.4|7.51|7.61|7.64|7.59|7.65|7.82|7.99|7.99|7.81|7.83|7.87|8.05|8.04|8.14|8.46|8.83|8.63|8.31|8.43|8.21|8.5|8.23|8.45|8.74|8.88|8.89|8.74|8.64|9.26|8.88|8.94|9.32|9.51|9.23|9.01|8.19|8.19|7.8
07887|101112|/equities/sh-electric-ss|SHANGHAICOMP||3.64|3.66|3.52|3.56|3.48|3.63|3.63|3.72|3.73|3.74|3.7|3.68|3.74|3.69|3.68|3.79|3.83|3.84|3.9|3.83|3.82|3.83|3.85|3.86||3.88|3.83|3.91|3.98|3.92|4.21|4.26|4.27|4.32|4.32|4.25|4.21|4.28|4.29|4.35|4.38|4.33|4.34|4.42|4.45|4.44|4.38|4.32|4.37|4.37||||4.31|4.54|4.51|4.5|4.46|4.39|4.45|4.51|4.49|4.52|4.41|4.45|4.34|4.39|4.31|4.34|4.37|||4.37|4.37|4.33|4.22|4.2|4.15|4.19|4.15|4.2|4.26|4.26|4.24|4.3|4.27|4.27|4.29|4.27|4.3|4.22|4.18|4.21|4.16|4.23|4.25|4.24|4.11|4.22|4.2|4.13|4.13|4.11|4.06|4.08|||||||4.04|3.98|3.99|3.8|3.92|3.96|3.98|4.05|4.13|4.15|4.13|3.99|3.88|3.83|3.98|4|4.02|4.1|4.11|4.1|4.14|4.14|4.08|4.06|4.14|4.18|4.22|4.2||4.17|4.16|4.07|4.02|4.08|4.09|4.09|4.07|4.09|4.11|4.18|4.19|4.22|4.28|4.26|4.24|4.25|4.31|4.33|4.41|4.44|4.41|4.44|4.47|4.52|4.42|4.46|4.45|4.5|4.55|4.54|4.56|4.56|4.6|4.53|4.41|4.44|4.49|4.46|4.47|4.4|4.38|4.41|4.44|4.54|4.54|4.47|4.42|4.39|4.4|4.49|4.52|4.61|4.73|4.67|4.71|4.76|4.78|4.64|4.69|||||||4.68|4.63|4.65|4.73|4.7|4.67|4.68|4.79|4.81|4.93|4.98|4.79|4.88|5|4.73|4.46|4.75|4.57|4.55|4.47|4.47|4.44|4.47|4.41|4.39|4.4|4.43|4.45|4.43|4.52|4.54|4.53|4.59|4.61|4.63|4.7|4.73|4.75|4.75|4.78|4.8|4.82|4.82|4.77|4.74
07888|100292|/equities/shanghai-elec|SHANGHAICOMP||9.73|9.92|9.9|10.23|10|9.85|10.01|10.13|10.13|10.15|9.89|9.48|9.64|9.7|9.69|9.69|9.84|9.95|10.03|9.96|10.18|10.32|10.32|10.42||10.44|10.32|10.29|10.44|10.06|10.05|10.1|10.46|10.62|10.29|10.07|9.59|9.6|9.57|9.61|9.33|9.23|9.3|9.51|9.6|9.53|9.25|9.23|9.34|9.39||||9.19|9.22|9.04|8.93|8.95|8.75|8.94|9.06|9.12|9.2|9.06|9.23|9.12|9.23|9.18|9.21|9.22|||8.79|8.82|8.8|8.68|8.48|8.42|8.55|8.48|8.5|8.59|8.63|8.63|8.73|8.65|8.59|8.59|8.6|8.75|8.71|8.74|8.53|8.44|8.43|8.36|8.35|8.25|8.3|8.26|8.38|8.28|8.27|8.28|8.28|||||||8.31|8.25|7.96|7.58|7.64|7.76|7.94|8.05|8.17|8.12|8.16|7.79|7.57|7.6|7.85|7.96|8.06|8.26|8.32|8.36|8.28|8.36|8.36|8.38|8.54|8.62|8.62|8.54||8.46|8.45|8.36|8.4|8.45|8.53|8.52|8.49|8.45|8.51|8.64|8.72|8.72|8.75|8.73|8.69|8.64|8.67|8.68|8.76|8.8|8.8|8.68|8.8|8.84|8.81|8.92|8.87|8.92|9|9.02|8.99|9.08|8.89|8.87|8.85|8.82|8.76|8.77|8.82|8.76|8.67|8.74|8.74|8.79|8.78|8.72|8.59|8.47|8.39|8.58|8.61|8.65|8.9|8.53|8.7|8.8|8.65|8.69|8.83|||||||8.87|8.83|8.87|8.95|9.09|9.04|9.13|9.19|9.24|9.18|9.29|9.23|9.24|9.18|9.19|9.03|9.16|9.23|9.06|8.99|9.18|9.29|9.35|9.2|9.2|9.17|9.28|9.53|9.58|9.75|9.91|9.84|9.94|9.96|9.91|10.04|10.01|10.12|10.2|10.26|10.28|10.26|10.37|10.3|10.21
07889|1024783|/equities/shanghai-emperor|SHANGHAICOMP||21.58|21.2|20.93|21.09|19.9|20.5|20.85|20.98|21.28|21.04|20.78|20.38|20.48|19.84|20.2|20.94|20.63|21.6|21.36|20.91|20.77|20.64|20.87|20.51||20.56|20.02|21.15|21.53|21.48|21.8|22.69|22.71|21.35|21.72|21.07|21.61|22.39|22.38|22.8|23.36|22.89|22.66|22.9|22.56|23.4|24.27|23.9|24.71|25.36||||24.28|23.78|21.62|21.51|21.11|21.38|20.99|21.78|21.8|21.91|19.92|21.46|23.84|26.49|24.9|24.37|22.15|||24|25.19|23.49|22.27|22.5|21.52|22.27|21|20.49|20.31|20.5|20.83|20.95|20.65|20.71|20.44|19.26|19.87|18.4|18.16|18.46|18.22|18.99|18.77|17.06|16.6|17.85|17.8|18|16.79|16.63|16.46|16|||||||15.35|14|14.66|14.1|15.38|16.48|16.5|17.62|18.49|19.66|20.05|19.28|18.48|17.96|19.24|19.98|19.91|21.26|21.92|21.69|21.4|20.9|20.83|21.26|22.12|21.22|21.17|21.39||21.29|20.34|19.96|19.89|20.09|20.55|20.81|20.85|20.88|20.62|20.46|20.48|20.37|20.4|20.62|20.51|20.68|20.99|20.86|20.71|20.7|20.55|19.79|19.27|18.88|18.84|18.91|18.72|18.73|18.96|18.89|18.7|18.68|18.13|18.21|17.92|17.99|18.04|17.98|18.07|17.98|17.91|18.21|17.65|17.58|17.21|16.91|17.01|16.47|16|16.75|16.4|16.55|17.14|17.09|17.27|17.7|17.55|17.58|17.62|||||||17.87|17.86|17.65|17.54|17.79|17.62|17.66|18.19|17.85|17.69|17.68|17.92|17.97|18.01|17.65|17.7|18.14|17.8|17.93|17.71|17.93|18.43|18.82|18.59|18.83|18.18|18.04|18.14|18.29|18.07|18.13|17.72|18.04|18.19|18|18.49|18.34|18.56|18.76|18.78|18.74|18.9|19|19.46|19.24
07890|1006194|/equities/shanghai-environment-group-co-ltd|SHANGHAICOMP||8.73|8.65|8.49|8.51|8.38|8.53|8.52|8.65|8.68|8.63|8.5|8.43|8.61|8.43|8.36|8.58|8.52|8.67|8.74|8.64|8.66|8.65|8.75|8.76||8.85|8.66|8.82|8.96|8.96|9.18|9.18|9.21|9.16|9.24|9.14|9.09|9.29|9.28|9.36|9.37|9.26|9.33|9.38|9.36|9.32|9.32|9.2|9.33|9.37||||9.29|9.37|9.2|9.11|9.11|9.08|9.13|9.28|9.17|9.22|8.9|9.1|9.1|9.16|9.08|9.13|9.12|||9.2|9.11|9.07|8.97|8.78|8.69|8.83|8.75|8.86|8.99|9.03|9.01|9.1|9.06|8.93|8.9|8.93|8.95|8.85|8.77|8.79|8.79|8.83|8.92|8.9|8.75|8.93|8.82|8.84|8.86|8.86|8.77|8.77|||||||8.84|8.77|8.45|8.03|8.28|8.47|8.62|8.75|8.91|9.22|8.99|8.57|8.32|8.23|8.59|8.64|8.83|8.97|8.98|9.12|9.04|8.9|8.97|8.94|9.12|9.14|9.11|9.06||8.99|8.99|8.88|8.9|8.93|9.04|9.1|9.05|9.12|9.17|9.33|9.36|9.3|9.31|9.24|9.14|9.17|9.16|9.14|9.29|9.31|9.25|9.31|9.42|9.35|9.33|9.4|9.37|9.41|9.46|9.34|9.38|9.45|9.39|9.43|9.39|9.4|9.43|9.48|9.51|9.46|9.44|9.49|9.47|9.58|9.57|9.47|9.36|9.18|8.97|9.25|9.3|9.34|9.52|9.5|9.48|9.61|9.53|9.56|9.58|||||||9.71|9.75|9.78|9.83|9.86|9.77|9.82|9.89|9.85|9.84|9.83|9.81|9.79|9.7|9.55|9.53|9.74|9.8|9.87|9.8|9.7|9.71|10.04|9.96|9.94|9.68|9.76|9.84|10.01|9.83|9.78|9.71|9.68|9.64|9.65|9.82|9.81|9.9|9.89|9.96|10.01|10.04|10.07|10.06|9.98
07891|100752|/equities/sh-fenghwa|SHANGHAICOMP||8.94|8.73|8.35|8.39|8.36|8.74|8.65|8.99|9.02|8.72|8.46|8.58|8.79|8.67|8.52|8.92|8.99|9.28|9.2|9.05|9.16|9.14|9.38|9.15||9.41|9.01|9.68|9.6|9.89|10.1|10.22|10.41|10.22|10.38|10.39|10.3|10.65|11.11|11.63|11.91|11|11.13|11.05|10.83|11.2|11.29|11.14|11.4|11.08||||10.63|10.78|10.28|10.34|10.34|10.15|9.81|9.95|9.76|10.16|9.85|10.94|12.15|12.02|12.35|12.6|12.28|||13.17|12.83|12.51|12.48|12.33|12.09|12.17|12.27|12.26|12.84|12.43|11.3|10.56|10.4|10.14|10.14|9.99|9.9|9.82|9.69|9.69|9.52|9.82|10|9.79|9.25|10.05|9.75|9.54|9.44|9.42|9.04|9|||||||8.18|7.8|8.05|7.97|8.85|9.27|9.2|9.66|9.98|10.44|10.61|10.38|10.29|10.43|10.93|11.45|11.8|11.96|12.07|12.36|12.29|12.39|12.95|11.77|12.56|12.26|12.2|11.87||12.11|11.89|11.47|12.51|12.88|12.31|12.72|12.93|12.42|12.48|12.7|13.44|12.96|11.78|11.7|11.46|11.91|12.26|12.35|12.22|11.11|11.53|11.55|11.55|11.5|10.88|11.33|11.52|12.8|12.95|13.04|11.85|11.2|10.4|10.51|10.44|10.47|10.24|10.38|10.21|10.11|9.99|9.85|9.78|10.07|10.08|10.54|10.6|10.73|10.5|10.86|9.87|10.37|9.43|9.6|9.36|9.49|9.44|9.6|9.8|||||||9.47|9.92|11.02|12.24|11.13|10.12|9.2|9.57|9.85|8.95|8.89|8.99|9.1|9.25|9.05|9.08|9.16|9.09|9.17|8.89|8.93|9.02|8.93|8.51|8.3|8.29|8.45|8.63|8.88|8.96|8.89|8.62|8.67|8.71|8.77|8.97|8.85|9.03|9.06|9.02|9.17|9.23|9.24|9.17|9.26
07892|1054846|/equities/shanghai-fengyuzhu-exhibition|SHANGHAICOMP||7.16|7.25|7|7.78|7.69|8.04|7.9|8.28|8.44|8.45|8.54|8.69|8.76|8.26|8.24|8.62|8.7|9.01|9.16|9.03|9.12|9.11|9.13|8.93||8.8|8.81|9.79|9.87|10.02|10.26|10.13|10.08|10.11|10.34|10.33|10.55|10.82|10.69|10.64|10.5|10.52|10.48|10.6|10.46|10.81|10.98|10.78|11.18|11.17||||11.07|11.28|11.31|11.79|11.73|11.36|11.23|11.31|11.46|11.63|10.89|11.43|11.53|11.73|11.62|12.03|11.84|||12.1|12.42|12.85|12.53|12.48|12.11|12.8|13.32|13.85|13.49|13.48|13.15|13.22|12.91|12.9|13.23|12.95|12.92|12.5|12.38|12.92|12.95|13.32|12.87|12.76|12.25|13.16|12.85|12.92|12.45|12.27|12.4|12.58|||||||11.64|11.02|10.9|10.22|11.36|11.24|11.35|11.6|12.36|12.3|12.13|11.95|11.6|11.32|12.2|11.96|11.88|12.72|13.26|13.19|13.76|13.22|14.29|14.53|14.15|14.82|14.28|14.13||14.38|13.07|13.12|12.81|13.34|13.46|14|13.87|13.84|13.52|13.87|13.67|13.44|13.82|13.7|13.57|13.25|13.03|12.52|13.08|13.08|12.29|12.45|12.66|12.68|12.81|12.98|13.09|13.02|13.02|12.99|13.09|13.1|13.14|13.3|12.85|13.21|13.47|13.3|12.72|12.2|12.09|11.95|11.99|12.15|11.67|11.42|11.59|11.27|10.82|11.06|11.49|11.47|11.62|11.55|11.89|12.07|12.02|11.73|11.59|||||||11.78|11.59|11.66|11.51|11.87|11.26|11.36|11.54|11.77|11.94|11.91|12.07|12.5|12.82|12.17|12.39|12.53|12.54|12.81|12.68|12.75|13.02|12.78|12.07|12.01|12.53|12.24|12.36|11.98|11.97|12.34|12.19|12.64|12.95|12.99|13.35|13.3|13.5|13.37|13.56|12.88|12.83|13.04|13.22|12.99
07893|994519|/equities/shanghai-film-co-ltd|SHANGHAICOMP||18.98|19.13|19.28|19.28|18.52|19.13|19.01|19.57|19.73|19.93|19.78|19.98|20.64|19.33|19.65|20.27|20.37|20.69|21.01|22|24.13|24.3|24.25|23.33||23.61|23.57|23.71|25.7|26.4|25.73|25.6|26.16|25.38|25.23|25.52|26.11|27.31|27.65|27.5|26.81|26.88|27.02|27.98|27.75|27.86|28.09|27.93|29.38|29.47||||31.12|31.86|30.42|28.78|28.7|28.17|26.3|26.02|26.99|26.24|25.25|26.99|27.96|28.68|27.54|28.49|28.21|||27.92|28.42|30.4|30|30.59|29.76|31.48|32.62|34.43|31.3|31.13|29.7|30.23|29.66|30.02|31.6|30.35|30.6|30.76|29.73|30.79|32.6|32.46|29.51|26.83|25.3|26.46|24.92|25.15|23.86|23.8|24.48|22.76|||||||20.69|19.77|20.68|20.19|22.43|22.26|22.45|23.27|25.85|25.19|26.2|24.86|23.79|22.59|24.37|22.15|21.8|22.77|23.09|22.63|23.9|22.91|25.45|24.93|25|24.68|25.24|26.2||25.83|23.48|23.72|23.69|24.6|24.56|27.29|26.86|27.31|26.63|27.65|27.74|27.35|28.1|28.59|26.4|25.67|23.34|21.82|22.5|21.77|19.79|19.79|20.25|20.25|20.66|20.97|22.14|21.58|21.49|21.43|21.7|21.5|22.08|22.18|22.46|22.9|24.93|23.47|22.15|20.14|19.1|18.46|18.26|18.26|17.86|17.88|17.94|18.2|17.6|18.16|18.36|18.43|18.86|18.96|19.22|19.61|19.82|19.94|19.57|||||||21.74|21.84|21.23|20.74|20.94|19.98|20.33|20.59|21.25|20.9|20.89|21.24|21.3|21.42|21|20.93|21.46|21.67|22.25|22.17|22.43|23.12|22.94|21.83|21.93|24.29|22.08|22.71|21.95|22|22.35|22.17|22.8|23.67|23.49|24.71|25.69|27.7|27.4|24.91|24.46|24.75|25.09|25.5|24.56
07894|994611|/equities/shanghai-flyco-electrical-appliance|SHANGHAICOMP||36.11|36.45|35.29|35.32|34.9|35.48|36.35|37.36|38.12|39.17|38.4|39.45|40.28|39.4|40.62|41.46|41.99|44.02|45.25|45.37|45.28|44.48|44.87|44.34||44.2|45.66|45.91|47.47|46.39|45.75|45.83|46.26|45.88|47.5|46.73|47.95|49.19|49.72|50.33|49.81|51.6|51.29|48.82|47.61|45.98|46|44.76|46.5|47.15||||46.38|47.3|50.49|50.05|50.9|49.93|50.19|50.93|52.36|51.3|54.68|51.7|50.02|49.41|48.83|49.09|48.35|||49.25|48.97|49.09|47.61|48.88|48.17|47.8|47.66|47.9|48.85|49.85|49.54|50.67|50.7|50.78|49.68|50.78|48.6|46.46|46.12|46.95|47.47|47.63|47.3|47.79|46.35|47.14|46.81|45.89|46.06|46.22|46.03|46.34|||||||47.32|47|43.99|42.5|41.92|42.98|42.48|42.99|45.11|46.68|47.59|47.35|45.81|45.01|47.01|47.75|48.45|48.7|48.82|48|47.4|47.56|46.39|46.8|48.7|48.01|47.48|48.4||50.5|50.63|49.59|51.63|52.78|52.97|55.92|55.37|55.45|55.95|53.97|54.35|52.35|53.21|53.79|52.11|53.79|54.4|51.82|52.12|53.79|54.54|54.26|52.95|52.95|53.55|53.31|52.18|52.91|52.67|53.77|53.6|53.9|54.56|54.13|53.9|54.36|54.68|54.41|54.78|53.65|53|53.87|53.69|55.05|57.9|55.2|55.75|57.87|56.18|57.93|58.92|58.82|59.84|59.69|60.38|62.46|63.37|64.65|66.56|||||||69.42|69.43|67.41|67.31|67.22|67.19|67.12|67.48|67.24|66.75|68.27|69.07|69.99|69.89|67.6|67.86|68.57|70.01|69.83|68.59|67.83|67.66|67.27|67.22|68.67|71.07|69.93|69.3|70.18|70.28|72.3|71.38|74.41|74.34|75.03|76.15|74.13|73.1|73.55|73.56|74.81|73.14|73.89|77.26|70.24
07895|100430|/equities/fosun-pharm|SHANGHAICOMP||22.59|22.57|22.17|22.04|21.9|22.32|21.71|22.04|21.97|22.13|22.14|22.15|22.63|22.08|21.91|22.45|22.5|22.63|22.91|23.04|23.18|23.3|23.67|23.77||23.97|23.62|23.87|23.85|23.38|23.17|23.15|23.1|23.2|23.25|23.1|23.2|23.63|23.45|23.81|23.78|23.72|23.69|23.97|23.97|24.17|24.34|24.17|24.19|24.12||||23.67|23.71|23.19|22.88|22.73|22.75|22.74|22.51|22.77|22.78|22.35|22.7|22.55|22.94|23.06|23.43|22.85|||23.34|23.33|23.45|23.07|23.13|22.8|23.54|23.6|24.1|24.67|24.82|24.8|25.1|24.75|24.92|24.73|25.03|24.76|24.28|24.28|24.89|25.16|25.64|24.77|24.58|24.17|24.57|24.3|24.07|24.04|24.02|23.99|23.98|||||||23.95|23.85|23.15|21.19|21.51|22.27|21.82|22.51|22.99|23.17|23.37|22.72|22.46|22.24|22.97|22.9|22.9|23.71|23.72|24.06|24.42|24.19|24.12|24.21|24.55|24.95|24.97|24.86||25.03|24.94|24.21|24.25|24.38|24.31|24.67|24.28|24.57|25.09|25.7|25.87|25.98|26.15|26.77|27.2|26.92|27.13|27.1|27.41|27.98|27.9|27.81|28.19|27.72|28.5|28.59|28.14|28.4|28.37|28.2|28.09|28.42|28.19|28.2|28.38|28.52|28.72|28.71|28.82|28.39|28.32|28.22|28.44|28.93|28.08|27.25|27.22|27.16|26.84|27.15|27.66|28.18|28.65|28.8|29.3|28.91|28.75|28.27|28.69|||||||28.6|28.66|28.27|28.55|28.47|27.92|28.24|28.48|28.6|28.29|28.16|27.99|28.2|28.1|27.63|27.7|28|28.15|28.34|28.01|27.93|28.5|28.91|28.3|27.81|27.83|27.6|28.16|28.22|28.76|29.31|29.34|29.35|29.74|29.62|29.81|29.85|30.1|30.19|31.44|31.62|30.95|31.53|31.7|31.72
07896|100766|/equities/fudan-forward|SHANGHAICOMP||2.94|2.98|2.79|2.88|2.92|3|2.93|3.09|3.05|2.96|2.97|3.01|3.08|2.97|2.99|3.19|3.18|3.14|3.16|3.1|3.14|3.08|3.22|3.15||3.11|2.97|3.3|3.42|3.52|3.77|3.74|3.78|3.81|3.87|3.88|3.92|4|3.94|4.05|4.07|4.07|4.03|4.06|4.04|4.12|4.22|4.19|4.21|4.16||||4.11|4.24|4.05|3.96|3.91|3.86|3.81|3.8|3.87|3.94|3.68|4.07|4.42|4.48|4.5|4.66|4.56|||4.71|4.76|4.78|4.61|4.57|4.48|4.63|4.7|4.89|4.97|4.99|4.97|4.96|4.89|4.87|4.88|4.92|4.82|4.8|4.76|4.8|4.8|4.95|4.93|4.87|4.67|4.99|4.88|4.74|4.64|4.6|4.47|4.44|||||||4.25|3.91|4.08|4.15|4.61|4.76|4.95|5.22|5.4|5.61|5.5|5.28|5.03|4.98|5.29|5.3|5.44|5.55|5.57|5.53|5.66|5.68|5.68|5.63|5.73|5.83|5.86|5.84||5.71|5.68|5.62|5.57|5.66|5.72|5.78|5.82|5.86|5.96|6.1|6.08|6.06|6.02|5.94|5.88|5.98|6|5.98|6.05|6.03|5.98|6|6.04|6.02|6.09|6.04|5.95|5.97|5.97|5.91|5.87|5.9|5.95|5.92|5.84|5.85|5.9|5.86|5.86|5.88|5.83|5.92|5.91|5.84|5.62|5.51|5.53|5.43|5.32|5.41|5.46|5.46|5.8|5.85|5.87|5.87|5.82|5.79|5.83|||||||5.97|6.04|5.93|5.97|5.96|5.92|5.97|5.95|5.98|5.95|5.9|5.89|5.93|5.93|5.86|5.85|5.93|5.88|5.91|5.84|5.79|5.85|5.9|5.82|5.73|5.82|5.86|5.96|5.99|6.08|6.2|6.17|6.21|6.16|6.14|6.17|6.18|6.19|6.16|6.2|6.24|6.19|6.16|6.17|6.06
07897|953927|/equities/shanghai-golden-bridge-infotech-co|SHANGHAICOMP||10.24|10.49|10.2|10.73|10.87|11.44|11.11|11.75|11.54|10.49|10.45|10.69|10.9|10.17|10.4|10.9|11|11.39|11.4|11.04|11.18|11.13|11.05|10.79||10.54|10.48|11.27|11.54|11.9|12.18|11.95|12.08|12.13|12.45|12.34|12.77|13.13|13.09|13.34|13.25|13.11|13.06|13.3|13.05|13.5|13.72|13.49|13.93|14||||13.92|14.17|13.74|13.54|13.49|13.07|12.94|13.02|13.37|13.42|12.45|13.45|14.15|14.37|14.09|14.79|14.63|||15.3|16.04|16.3|15.66|15.9|15.26|16.96|17.9|17.75|18.09|18.64|17.15|17.39|16.78|16.73|17.1|16.93|16.63|16.46|16.24|16.97|17.25|17.7|16.68|15.72|15.01|16.66|16.14|16.19|15.59|14.44|14.39|13.81|||||||12.55|11.58|11.96|12.26|13.62|14.32|14.09|15.66|16.1|17.56|18.58|16.89|15.72|15.31|16.08|16.49|16.18|16.37|16.58|16.5|17|16.2|16.88|16.76|16.98|17.54|17.85|18.08||18.7|18.05|17.73|17.41|18.07|18.5|20.18|20.53|21.64|21.08|21.69|22.23|22.68|23.78|23.85|23.52|22.39|21.3|21|21.93|22.48|20.44|20.8|20.82|21.05|20.58|21.8|22.65|22.54|22.67|22.68|22.56|22.8|23.46|22.48|20.44|21.87|21.02|21.15|20.47|19.85|19.64|19.89|20.2|20.64|20.53|20.74|19.93|20|20.2|20.38|21.64|21.7|21.4|21.92|21.82|22.45|23.38|23.07|23.44|||||||23.53|23.44|24.33|23.6|24.32|23.34|23.72|23.71|24.56|25.2|24.66|25.12|26.05|26.64|26.49|26.46|27.6|28.54|30.5|29.85|29.9|31.13|30.2|28.16|25.6|27.29|26.88|26.6|24.18|23.87|24.73|24.25|25.28|26.14|24.5|24.88|25.46|26.06|27.17|27.55|27.37|26.04|25.22|25.9|26.1
07898|1162040|/equities/shanghai-golden-union-commercial|SHANGHAICOMP||3.94|3.9|3.82|3.94|3.86|4.01|4.03|4.2|4.15|4.1|3.99|4|4.04|3.94|3.88|4.05|4.04|4.13|4.15|4.14|4.27|4.2|4.26|4.19||4.29|4|4.18|4.38|4.42|4.56|4.54|4.64|4.67|4.74|4.79|4.96|5.16|5.11|5.04|5.6|5.25|4.77|4.66|4.69|4.79|4.72|4.65|4.74|4.7||||4.55|4.68|4.45|4.36|4.31|4.19|4.11|4.16|4.18|4.27|3.88|4.3|4.65|4.7|4.7|4.83|4.71|||4.91|4.9|4.85|4.76|4.76|4.67|4.75|4.69|4.79|4.86|4.8|4.72|4.74|4.66|4.61|4.6|4.64|4.52|4.4|4.4|4.36|4.32|4.47|4.55|4.49|4.37|4.85|4.7|4.64|4.47|4.4|4.19|4.2|||||||4.12|4.01|4.45|4.94|5.49|4.99|5.21|5.69|6.06|6.31|6.11|5.55|5.19|5.26|5.73|5.76|5.82|6.06|6.2|6.13|6.15|6|6.03|5.97|6|6|5.97|5.87||5.74|5.72|5.67|5.67|5.74|5.87|6.11|6.01|5.98|6.04|6.04|5.89|5.91|5.91|5.8|5.77|6.02|6.07|6.01|6.06|6|5.95|5.99|6.08|6.07|6.13|6.14|6.06|6.01|5.92|5.91|5.93|5.94|6.06|5.97|5.87|5.91|5.92|5.91|5.93|5.81|5.84|5.91|5.88|5.82|5.81|5.7|5.84|5.77|5.59|5.67|5.64|5.63|5.71|5.7|5.69|5.74|5.74|5.74|5.75|||||||5.89|6.09|6.16|6.11|6.3|6.17|6.16|6.17|6.27|6.19|6.13|6.24|6.24|6.23|6.21|6.33|6.36|6.28|6.48|6.35|6.32|6.51|6.56|6.4|6.18|6.27|6.3|6.38|6.35|6.36|6.51|6.47|6.42|6.5|6.49|6.73|6.61|6.68|6.73|6.8|6.81|6.91|7.52|8.36|8.19
07899|102096|/equities/dajiang|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07900|102098|/equities/dajiang-b|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07901|101094|/equities/guangdian-elec|SHANGHAICOMP||2.94|3.02|3|3|2.73|2.83|2.81|2.89|3.04|2.91|2.91|2.79|2.85|2.78|2.76|2.86|2.87|2.93|2.97|2.91|2.92|2.9|2.91|2.83||2.87|2.77|2.95|3.07|3.09|3.15|3.12|3.17|3.23|3.19|3.14|3.1|3.18|3.18|3.18|3.18|3.14|3.15|3.25|3.33|3.26|3.3|3.23|3.32|3.16||||3.19|2.98|2.83|2.81|2.76|2.68|2.67|2.74|2.76|2.75|2.56|2.84|2.99|3.02|2.99|3.07|3.01|||3.11|3.14|3.12|3.05|2.98|2.93|3|2.98|3.06|3.08|3.08|3.04|3.03|2.95|2.9|2.92|2.94|2.9|2.83|2.82|2.81|2.76|2.86|2.86|2.79|2.68|2.9|2.83|2.78|2.69|2.64|2.59|2.57|||||||2.44|2.28|2.38|2.38|2.64|2.76|2.84|3.02|3.1|3.26|3.23|3.15|3.07|3.12|3.35|3.46|3.48|3.54|3.5|3.48|3.51|3.47|3.51|3.49|3.51|3.58|3.65|3.68||3.63|3.45|3.35|3.29|3.34|3.37|3.47|3.4|3.4|3.38|3.44|3.47|3.44|3.43|3.39|3.35|3.43|3.43|3.4|3.45|3.45|3.45|3.44|3.46|3.45|3.38|3.41|3.37|3.41|3.44|3.38|3.34|3.37|3.38|3.39|3.35|3.34|3.35|3.35|3.34|3.3|3.29|3.3|3.27|3.29|3.31|3.28|3.23|3.18|3.08|3.18|3.16|3.17|3.24|3.26|3.27|3.33|3.27|3.3|3.32|||||||3.35|3.32|3.29|3.33|3.33|3.28|3.28|3.3|3.33|3.29|3.28|3.32|3.35|3.35|3.31|3.3|3.36|3.36|3.37|3.33|3.29|3.34|3.33|3.28|3.23|3.25|3.27|3.33|3.33|3.36|3.4|3.33|3.36|3.4|3.43|3.47|3.44|3.49|3.51|3.51|3.52|3.54|3.54|3.5|3.45
07902|100947|/equities/haixin-group|SHANGHAICOMP||4.7|4.64|4.48|4.49|4.47|4.7|4.53|4.69|4.74|4.64|4.57|4.59|4.72|4.6|4.57|4.88|4.66|4.78|4.94|4.99|5.07|5.11|5.19|5.08||5.16|4.93|5.17|5.21|5.26|5.4|5.39|5.46|5.5|5.59|5.62|5.62|5.76|5.77|5.81|5.79|5.81|5.81|5.88|5.88|5.97|6.09|6.07|5.96|5.94||||5.74|5.72|5.56|5.53|5.44|5.4|5.33|5.29|5.31|5.31|4.97|5.32|5.56|5.71|5.7|5.75|5.64|||5.77|5.79|5.81|5.59|5.59|5.51|5.67|5.67|5.65|5.72|5.73|5.72|5.73|5.64|5.58|5.58|5.62|5.52|5.5|5.39|5.48|5.42|5.51|5.5|5.49|5.37|5.67|5.6|5.38|5.33|5.27|5.3|5.19|||||||4.88|4.69|4.78|4.58|5.09|5.38|5.58|5.86|6.03|6.19|6.18|5.99|5.72|5.71|6.05|6.11|6.26|6.38|6.4|6.35|6.45|6.33|6.38|6.47|6.68|6.86|6.88|6.86||6.87|6.86|6.9|6.74|6.56|6.61|6.68|6.73|6.79|6.78|6.87|6.87|6.94|6.93|6.88|6.97|7.07|7.08|7.06|7.1|7.15|7.18|7.06|7.14|7.12|7.13|7.09|6.99|7.01|6.97|6.97|6.91|6.97|6.93|6.79|6.83|6.81|6.9|6.91|7.05|6.86|6.85|6.81|6.84|6.78|6.67|6.47|6.47|6.42|6.36|6.46|6.56|6.66|6.77|6.9|6.92|6.92|6.73|6.68|6.76|||||||6.8|6.83|6.69|6.8|6.76|6.68|6.75|6.74|6.76|6.77|6.69|6.72|6.78|6.79|6.64|6.62|6.75|6.81|6.94|6.91|7.05|7.07|7.16|7.08|6.8|6.77|6.75|6.88|6.9|6.96|7.16|7.22|7.37|7.38|7.3|7.78|7.44|7.58|6.89|7.39|6.72|6.4|6.36|6.38|6.45
07903|101174|/equities/haixin-group-b|SHANGHAICOMP||0.22|0.22|0.211|0.202|0.199|0.204|0.201|0.203|0.202|0.201|0.195|0.193|0.194|0.186|0.187|0.195|0.192|0.195|0.196|0.197|0.2|0.2|0.198|0.187||0.186|0.178|0.197|0.199|0.196|0.202|0.221|0.235|0.237|0.253|0.264|0.269|0.269|0.269|0.269|0.279|0.279|0.278|0.281|0.28|0.28|0.281|0.282|0.282|0.282||||0.282|0.286|0.282|0.28|0.275|0.276|0.274|0.274|0.276|0.274|0.268|0.292|0.294|0.293|0.293|0.295|0.295|||0.295|0.295|0.297|0.292|0.293|0.291|0.295|0.293|0.297|0.299|0.298|0.298|0.298|0.295|0.3|0.3|0.302|0.3|0.296|0.296|0.296|0.296|0.301|0.303|0.304|0.305|0.308|0.309|0.308|0.309|0.31|0.308|0.308|||||||0.305|0.304|0.302|0.293|0.305|0.309|0.308|0.307|0.314|0.317|0.321|0.313|0.303|0.299|0.308|0.312|0.315|0.318|0.317|0.315|0.315|0.313|0.314|0.313|0.311|0.312|0.315|0.322||0.324|0.323|0.32|0.318|0.313|0.318|0.318|0.313|0.311|0.314|0.317|0.32|0.325|0.325|0.319|0.328|0.33|0.33|0.333|0.33|0.33|0.329|0.315|0.312|0.309|0.308|0.303|0.302|0.305|0.302|0.303|0.303|0.301|0.298|0.299|0.299|0.3|0.3|0.302|0.304|0.295|0.296|0.297|0.298|0.3|0.295|0.293|0.29|0.292|0.288|0.293|0.292|0.296|0.294|0.296|0.299|0.297|0.294|0.293|0.296|||||||0.303|0.303|0.302|0.298|0.298|0.291|0.291|0.286|0.286|0.289|0.298|0.297|0.297|0.296|0.293|0.295|0.301|0.301|0.307|0.304|0.305|0.325|0.327|0.319|0.313|0.313|0.314|0.318|0.318|0.315|0.325|0.33|0.337|0.343|0.342|0.343|0.328|0.342|0.331|0.352|0.333|0.318|0.31|0.316|0.321
07904|100756|/equities/highly|SHANGHAICOMP||5.27|5.24|5.04|5.01|4.89|5.07|4.99|5.17|5.2|5.2|5.17|5.15|5.29|5.1|5.09|5.34|5.34|5.51|5.5|5.4|5.48|5.4|5.45|5.46||5.33|5.16|5.36|5.49|5.58|5.68|5.68|5.71|5.71|5.97|5.67|5.71|5.83|5.82|5.84|5.91|5.83|5.86|5.86|5.73|5.81|5.84|5.78|5.9|5.88||||5.73|5.65|5.37|5.3|5.31|5.27|5.24|5.35|5.38|5.35|5.03|5.35|5.64|5.6|5.57|5.77|5.72|||5.97|6.04|6.04|5.86|6.03|5.97|6.48|6.14|6.11|5.98|6.04|5.89|5.89|5.85|5.77|5.85|5.89|5.83|5.83|5.81|5.82|5.9|5.93|5.83|5.93|5.39|5.85|5.65|5.52|5.36|5.23|5.21|5.1|||||||4.93|4.48|4.71|4.65|5.16|5.36|5.49|5.85|6.01|6.26|6.18|5.88|5.68|5.62|6|6.08|6.11|6.29|6.36|6.36|6.46|6.36|6.46|6.44|6.56|6.73|6.85|6.78||6.81|6.74|6.64|6.55|6.75|6.73|6.92|7.1|6.93|6.92|7.02|7.04|7.06|7.16|7.04|7|7.07|7.22|7.28|7.63|7.6|7.62|8.02|8.04|8.43|7.66|7.53|7.4|7.84|8.1|8.38|8.57|8.4|8.6|8.36|8.01|8.76|7.96|7.94|7.66|7.19|7.09|7.22|7.51|6.83|6.94|6.64|6.83|6.79|6.89|7.18|7.66|6.96|7.1|6.72|6.69|6.4|6.5|6.39|6.38|||||||6.42|6.2|6.26|6.29|6.25|6.18|6.3|6.53|6.56|6.48|6.34|6.43|6.46|6.51|6.38|6.18|6.58|6.21|6.23|6.12|6.08|6.08|6.01|5.9|5.73|5.83|5.84|5.96|6.03|6.02|6.11|6.01|6.05|6.08|6.07|6.19|6.16|6.25|6.27|6.36|6.4|6.45|6.37|6.37|6.24
07905|101175|/equities/sh-highly-b|SHANGHAICOMP||0.235|0.233|0.229|0.225|0.216|0.217|0.217|0.217|0.217|0.215|0.21|0.207|0.209|0.206|0.21|0.219|0.218|0.22|0.224|0.22|0.222|0.222|0.223|0.213||0.215|0.209|0.231|0.231|0.238|0.263|0.264|0.264|0.265|0.268|0.262|0.263|0.267|0.268|0.269|0.271|0.269|0.27|0.27|0.273|0.275|0.276|0.272|0.275|0.278||||0.274|0.275|0.268|0.262|0.26|0.261|0.261|0.266|0.268|0.268|0.264|0.274|0.28|0.279|0.276|0.279|0.281|||0.288|0.29|0.291|0.287|0.289|0.29|0.298|0.29|0.288|0.287|0.289|0.285|0.284|0.284|0.284|0.287|0.287|0.281|0.279|0.277|0.28|0.284|0.285|0.284|0.288|0.273|0.278|0.275|0.278|0.277|0.273|0.275|0.275|||||||0.278|0.268|0.265|0.254|0.266|0.27|0.27|0.274|0.28|0.282|0.281|0.271|0.258|0.252|0.259|0.262|0.253|0.257|0.255|0.256|0.258|0.253|0.258|0.255|0.262|0.267|0.266|0.262||0.263|0.262|0.257|0.257|0.26|0.261|0.257|0.257|0.255|0.254|0.251|0.252|0.26|0.267|0.273|0.278|0.284|0.29|0.286|0.289|0.292|0.288|0.319|0.324|0.333|0.324|0.326|0.326|0.332|0.337|0.343|0.348|0.347|0.351|0.343|0.332|0.351|0.343|0.35|0.342|0.328|0.326|0.332|0.337|0.318|0.328|0.308|0.305|0.303|0.299|0.303|0.311|0.295|0.299|0.294|0.303|0.299|0.301|0.303|0.301|||||||0.312|0.309|0.306|0.31|0.31|0.306|0.306|0.306|0.311|0.308|0.309|0.312|0.317|0.316|0.314|0.308|0.319|0.308|0.312|0.308|0.313|0.342|0.347|0.344|0.346|0.358|0.353|0.361|0.36|0.365|0.363|0.363|0.367|0.368|0.374|0.379|0.38|0.381|0.38|0.381|0.381|0.378|0.376|0.381|0.368
07906|953924|/equities/shanghai-hile-bio-technology-co-ltd|SHANGHAICOMP||6.16|6.16|5.94|5.97|5.89|6.14|5.99|6.22|6.29|6.22|6.17|6.22|6.4|6.16|6.15|6.46|6.44|6.76|6.9|6.72|6.95|7.23|7.7|7||6.9|6.63|7.08|7.08|7.22|7.47|7.34|7.41|7.36|7.49|7.6|7.61|7.89|7.93|8.1|8.07|7.96|8.05|8.34|8.31|8.61|8.94|8.74|8.52|8.47||||8.23|8.4|8.13|8.19|8.08|8|7.79|7.67|7.81|7.95|7.39|8.06|8.49|8.74|8.83|9.14|8.96|||9.31|9.2|9.3|9.33|9.01|8.94|9.07|9.33|9.6|9.42|8.56|8.42|8.46|8.4|8.34|8.29|8.37|8.17|7.93|7.92|8.1|8.13|8.22|8.17|8.24|8.01|8.47|8.26|8.27|8.07|7.96|7.94|7.95|||||||7.81|7.1|7.03|6.54|7.21|8.01|8.13|8.57|8.83|9.07|9.08|8.98|8.79|8.78|9.4|9.46|9.54|9.82|9.87|9.89|10.06|9.85|9.92|9.85|10.15|10.46|10.56|10.57||10.71|10.47|10.74|10.63|10.64|10.54|10.65|10.74|10.81|10.88|10.87|11.02|10.98|11.05|11.06|10.91|11.1|11.15|10.95|11.14|11.25|11.31|11.32|11.45|11.27|11.48|11.51|11.38|11.4|11.4|11.36|11.12|11.26|11.25|11.4|11.37|11.38|11.5|11.42|11.53|11.36|11.23|11.32|11.21|11.69|11.22|10.88|10.8|10.86|10.42|10.48|10.83|11.27|11.6|11.63|11.59|11.42|11.3|10.79|10.81|||||||10.77|10.81|10.71|10.81|10.67|10.52|10.62|10.74|10.83|10.75|10.54|10.56|10.74|10.74|10.75|10.76|10.94|10.87|10.91|10.59|9.9|9.88|9.93|9.37|9.38|9.32|9.25|9.42|9.55|9.46|9.65|9.71|9.68|9.58|9.74|9.72|9.66|9.58|9.43|9.7|9.75|9.63|9.69|9.73|9.72
07907|100688|/equities/hongda-mining|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07908|100765|/equities/double-coin-a|SHANGHAICOMP||6.23|6.2|6.1|6.16|5.77|5.88|5.85|5.97|5.96|5.96|5.78|5.78|5.94|5.87|5.83|5.94|5.93|6.05|6.11|6.04|6.07|6.09|6.24|6.29||6.36|6.32|6.38|6.48|6.38|6.52|6.6|6.65|6.62|6.74|6.67|6.61|6.82|6.91|7.13|6.97|6.88|6.94|6.89|6.91|7.02|7.02|7.07|7.13|6.92||||6.65|6.98|6.79|6.79|6.68|6.68|6.79|6.8|6.69|6.68|6.5|6.69|6.73|6.65|6.53|6.58|6.46|||6.5|6.41|6.3|6.14|6.02|5.98|6.1|6.08|6.16|6.2|6.26|6.22|6.23|6.22|6.05|6.06|6.1|6.11|6.17|6.1|6.1|6.07|6.16|6.16|6.21|6.02|6.17|6.11|6.16|6.12|6.15|6.09|6.08|||||||6.1|5.75|5.56|5.24|5.69|5.88|6.03|6.24|6.37|6.42|6.3|5.99|5.83|5.72|6.04|6.1|6.24|6.4|6.42|6.46|6.42|6.38|6.38|6.34|6.45|6.56|6.61|6.54||6.44|6.49|6.46|6.42|6.46|6.51|6.52|6.47|6.52|6.5|6.57|6.58|6.54|6.61|6.64|6.63|6.72|6.74|6.72|6.81|6.81|6.74|6.77|6.82|6.87|6.88|6.86|6.75|6.82|6.85|6.81|6.78|6.81|6.75|6.8|6.74|6.68|6.64|6.65|6.63|6.73|6.94|6.94|6.81|6.31|6.27|6.22|6.25|6.12|6.08|6.22|6.2|6.3|6.43|6.43|6.39|6.44|6.33|6.35|6.45|||||||6.51|6.49|6.54|6.63|6.62|6.61|6.71|6.69|6.65|6.68|6.68|6.66|6.66|6.62|6.48|6.47|6.53|6.54|6.51|6.39|6.29|6.35|6.44|6.4|6.29|6.26|6.31|6.35|6.39|6.39|6.44|6.43|6.47|6.49|6.49|6.63|6.6|6.65|6.61|6.64|6.65|6.64|6.66|6.67|6.63
07909|101172|/equities/double-coin-b|SHANGHAICOMP||0.44|0.443|0.435|0.427|0.411|0.419|0.413|0.42|0.411|0.412|0.406|0.401|0.408|0.397|0.392|0.382|0.416|0.42|0.421|0.419|0.42|0.42|0.425|0.413||0.413|0.403|0.426|0.43|0.432|0.453|0.457|0.458|0.455|0.458|0.456|0.457|0.46|0.46|0.464|0.457|0.455|0.451|0.458|0.462|0.464|0.461|0.461|0.462|0.452||||0.442|0.453|0.443|0.44|0.438|0.438|0.438|0.438|0.437|0.44|0.43|0.447|0.445|0.441|0.437|0.439|0.439|||0.438|0.436|0.433|0.425|0.427|0.422|0.428|0.427|0.434|0.434|0.436|0.435|0.435|0.425|0.437|0.439|0.44|0.435|0.439|0.44|0.438|0.435|0.444|0.45|0.456|0.452|0.459|0.453|0.457|0.456|0.456|0.452|0.448|||||||0.447|0.44|0.442|0.42|0.431|0.435|0.43|0.423|0.431|0.435|0.433|0.413|0.396|0.395|0.403|0.406|0.408|0.409|0.407|0.407|0.407|0.401|0.403|0.398|0.405|0.404|0.404|0.402||0.403|0.395|0.387|0.387|0.39|0.393|0.392|0.39|0.39|0.39|0.392|0.389|0.389|0.391|0.39|0.391|0.387|0.39|0.39|0.394|0.398|0.394|0.405|0.408|0.405|0.41|0.415|0.41|0.414|0.415|0.415|0.415|0.414|0.41|0.408|0.406|0.415|0.416|0.418|0.41|0.405|0.408|0.411|0.406|0.385|0.389|0.381|0.384|0.38|0.377|0.383|0.385|0.388|0.39|0.389|0.388|0.386|0.386|0.389|0.39|||||||0.402|0.402|0.4|0.399|0.397|0.394|0.4|0.401|0.401|0.404|0.4|0.4|0.403|0.404|0.404|0.402|0.407|0.404|0.407|0.402|0.4|0.416|0.416|0.411|0.402|0.408|0.415|0.424|0.425|0.433|0.434|0.438|0.439|0.444|0.446|0.449|0.446|0.447|0.445|0.451|0.451|0.45|0.453|0.46|0.452
07910|994546|/equities/shanghai-hugong-electric-group-co-l|SHANGHAICOMP||13.38|13.5|13.08|13.16|12.81|13.26|13.07|13.33|13.67|13.83|13.84|13.63|14.06|13.52|13.24|13.92|14.25|15.09|15.09|14.44|14.55|14.91|14.88|14.56||14.14|14.73|15.95|16.11|16.44|17.27|15.85|15.3|14.96|14.57|14.8|15.3|16.1|15.42|15.6|14.99|14.61|14.62|14.54|14.65|15.58|15.75|15.99|15.82|14.38||||14.19|14.23|13.18|12.67|12.84|12.51|12.36|12.44|12.47|12.41|11.48|12.75|13.37|13.67|13.83|14.48|14.28|||14.33|14.76|15.09|15.06|15.16|14.59|15.15|15.46|15.91|16.53|16.75|17.09|17.19|16.45|15.2|15.83|16.48|17.94|19.07|17.34|15.76|14.33|13.03|13.24|12.72|12.14|13.49|12.71|12.48|11.93|11.55|11.56|11.3|||||||10.56|9.71|10.22|10.28|11.42|11.31|11.38|12.47|13.61|14.72|15.06|13.69|12.93|13.45|14.94|15.39|14.85|15.14|15.72|15.32|13.93|13.58|13.88|13.71|14.02|14.46|14.44|14.76||14.76|14.41|14.07|13.87|14.18|14.25|14.55|14.39|14.46|14.55|14.65|14.79|14.89|14.99|14.93|14.72|14.73|14.9|15.04|15.6|15.89|15.81|15.61|15.67|15.79|15.78|16.16|16.14|16.9|17.37|16.88|16.8|16.8|16.91|16.82|16.35|16.23|16.27|16.27|16.27|15.96|15.67|17.39|16.83|17.72|17.87|17.76|17.01|15.9|17.42|18.33|20.37|18.52|16.84|15.31|15.61|15.27|15.69|14.26|14.16|||||||13.59|13.38|13.36|13.31|13.39|13.1|13.07|13.26|13.56|13.29|13.34|13.48|13.75|13.99|14.26|13.93|14.46|14.02|14.08|14.08|13.89|13.89|12.63|11.9|11.86|12.23|12.24|12.49|12.37|12.55|12.79|12.35|12.61|12.72|12.72|12.9|12.91|13.01|13.2|13.2|13.17|13.23|13.17|13.42|13.16
07911|1162072|/equities/shanghai-huide-science-tech|SHANGHAICOMP||14.38|15.18|14.61|13.97|13.49|13.98|13.85|13.93|13.83|13.9|13.43|13.3|13.36|12.93|12.8|13.63|13.66|13.97|14.04|13.81|14.12|14.25|14.23|14||13.98|13.33|14.22|14.58|14.85|15.44|15.31|15.67|15.48|15.74|15.47|15.6|15.95|15.83|16.22|15.99|15.71|15.67|15.78|15.71|16.31|16.18|15.88|16.21|15.88||||15.5|15.35|14.74|14.73|14.24|14.34|13.96|13.76|13.75|13.86|12.89|14.32|15.91|15.3|15.71|16.03|15.89|||16.43|16.2|16.38|16.38|15.31|15.19|16.28|14.8|15.15|15.57|15.28|15.21|15.11|14.9|14.88|14.8|14.6|14.2|13.92|13.91|14.1|13.94|14.39|14.17|13.95|13.59|14.94|14.49|14.03|13.39|13.15|12.85|12.62|||||||11.9|11|11.81|12.82|14.24|15.3|15.34|16.6|17.32|17.9|17.74|17.34|17.36|18|18.5|19.6|20.38|21.78|21.43|19.48|19.52|19.39|19.46|19.44|19.85|20.11|20.1|20.14||19.65|19.55|18.88|18.88|19.07|19.28|19.55|19.35|19.44|19.38|19.46|19.61|19.72|19.68|19.69|19.41|19.81|19.93|19.73|19.92|19.82|19.96|20.25|20.27|20.16|20.25|20.39|20.05|20.14|20.36|20.17|19.91|20.03|19.98|20.02|19.9|19.79|19.75|19.77|19.83|19.44|19.08|19.73|19.4|19.02|18.54|18.21|18.34|18.03|17.45|18.14|18.71|18.75|18.85|18.6|18.94|19.15|18.77|18.8|18.74|||||||18.9|18.72|18.65|18.86|18.87|18.6|18.73|18.91|19.13|18.85|18.75|18.96|19.26|19.41|19.32|19.38|19.55|19.08|19.11|18.49|18.49|18.69|18.5|18.49|19.45|19.76|19.8|19.88|19.69|20.12|19.76|19.78|19.69|19.73|19.28|19.97|21.5|20.84|20.43|20.18|20.13|20.1|20.35|19.9|19.59
07912|101196|/equities/shanghai-huili|SHANGHAICOMP||0.254|0.26|0.26|0.265|0.248|0.267|0.286|0.277|0.26|0.275|0.256|0.233|0.241|0.236|0.247|0.225|0.213|0.23|0.22|0.2|0.182|0.169|0.154|0.14||0.142|0.155|0.172|0.191|0.212|0.236|0.257|0.273|0.268|0.292|0.297|0.29|0.295|0.305|0.277|0.252|0.242|0.268|0.298|0.302|0.305|0.309|0.306|0.324|0.342||||0.344|0.349|0.34|0.34|0.339|0.336|0.333|0.328|0.327|0.336|0.335|0.358|0.384|0.385|0.388|0.387|0.388|||0.391|0.394|0.394|0.389|0.382|0.377|0.381|0.38|0.385|0.386|0.389|0.387|0.387|0.384|0.385|0.392|0.391|0.404|0.399|0.394|0.395|0.39|0.389|0.395|0.397|0.393|0.4|0.397|0.397|0.409|0.399|0.363|0.364|||||||0.362|0.357|0.356|0.338|0.352|0.36|0.357|0.359|0.367|0.381|0.383|0.367|0.348|0.345|0.358|0.361|0.361|0.362|0.359|0.359|0.362|0.359|0.357|0.358|0.359|0.367|0.366|0.369||0.369|0.37|0.357|0.355|0.356|0.356|0.358|0.353|0.358|0.358|0.359|0.363|0.357|0.359|0.357|0.358|0.356|0.361|0.357|0.37|0.371|0.37|0.379|0.369|0.375|0.376|0.38|0.383|0.381|0.385|0.383|0.383|0.387|0.378|0.379|0.38|0.399|0.401|0.403|0.408|0.399|0.395|0.392|0.399|0.403|0.39|0.39|0.387|0.388|0.375|0.376|0.373|0.38|0.388|0.387|0.396|0.393|0.38|0.383|0.382|||||||0.391|0.39|0.373|0.373|0.373|0.358|0.358|0.358|0.364|0.371|0.372|0.374|0.379|0.382|0.385|0.391|0.394|0.394|0.394|0.388|0.39|0.411|0.42|0.412|0.41|0.414|0.411|0.41|0.425|0.426|0.428|0.431|0.436|0.433|0.442|0.444|0.443|0.448|0.451|0.45|0.45|0.445|0.448|0.452|0.449
07913|100744|/equities/huitong-energy|SHANGHAICOMP||24.32|24.11|23.06|23.28|23.2|24.95|24.55|25.63|25.95|26.14|24.88|25.9|26.2|25.1|24.85|24.76|24.8|26.06|23.69|24.71|25.63|25.3|26.14|25.74||25.39|24.63|26.3|26.86|27.15|28.02|28.14|28.57|28.87|28.67|28.84|29.31|30.2|30.28|30.95|30.88|30.84|31.09|29.55|30.53|30.6|29.9|28.75|29.74|28.5||||28.79|28.78|26.48|25.49|24.41|22.19|23.2|24.38|25.66|25.57|25.38|24.94|26.87|26.8|25.68|26.68|26.71|||26.73|25.75|26.56|25.25|23.12|23|22.87|20.79|21.89|24.32|24.54|24.05|24.48|24.37|24.27|24.14|24.16|22.58|21.86|22.27|22.01|22.21|23.19|21.49|21.17|20.08|21.51|20.63|20.43|20.13|19.61|17.83|16.21|||||||14.74|13.48|14.98|16.25|18.05|19.42|20.75|21.55|22.79|24.5|24.36|23.35|23.51|23.08|25.64|26.11|25.78|26.24|26.76|26.42|26.88|26.21|25.87|25.55|28.03|27.23|27.47|27.47||27.77|26.38|26.3|25.62|25.71|26.09|24.92|24.86|25.2|25.6|25.44|25.29|24.88|25.32|25.2|26|26.63|25.04|24.4|25.4|25.55|24.36|24.18|23.5|24.57|22.34|21.44|21.14|20.63|20.62|19.51|18.25|18.49|19.59|18.98|21.09|20.9|20.8|19.77|19.35|19.51|19.6|19.22|19.27|19.26|19.28|18.63|18.81|18.82|18|18.62|18.72|18.92|19.16|19.13|19.79|19.71|19.19|19.31|19.44|||||||19.81|18.88|18.35|19.28|18.7|19.02|19.44|19.39|19.35|19.29|19.18|18.8|18.82|18.69|19.18|19.39|19.58|19.27|19.32|19.98|18.83|18.63|18.39|18.07|17.98|17.48|17.39|18.31|19.14|18.21|18.69|18.23|18.44|18.7|20.09|20.51|19.96|20.07|20.02|20.28|20.92|20.1|19.85|19.4|18.93
07914|100862|/equities/sh-ind-develop|SHANGHAICOMP||2.51|2.46|2.38|2.46|2.45|2.56|2.53|2.65|2.61|2.54|2.44|2.46|2.51|2.49|2.45|2.63|2.67|2.75|2.77|2.77|2.8|2.75|2.79|2.77||2.76|2.7|2.77|2.86|2.82|2.88|2.88|2.98|3.02|3.09|3.15|3.25|3.4|3.26|3.26|3.4|3.16|3.03|2.99|3|3.06|2.97|2.93|3.03|3||||2.99|3.09|2.89|2.8|2.73|2.76|2.79|2.8|2.84|2.89|2.8|2.91|3|3.08|3.11|3.19|3.15|||3.2|3.27|3.25|3.23|3.3|3.28|3.43|3.12|3.11|3.16|3.16|3.17||3.29|3.26|3.25|3.32|3.21|3.14|3.13|3.15|3.13|3.16|3.23|3.25|3.2|3.34|3.28|3.33|3.29|3.26|3.2|3.19|||||||3.08|2.9|3.05|3.04|3.38|3.46|3.63|3.75|3.96|4.13|3.86|3.51|3.27|3.16|3.33|3.36|3.39|3.48|3.52|3.5|3.49|3.43|3.47|3.44|3.56|3.61|3.62|3.45||3.49|3.53|3.44|3.42|3.5|3.63|3.75|3.56|3.67|3.79|3.95|3.59|3.54|3.62|3.48|3.52|3.6|3.56|3.54|3.59|3.68|3.64|3.63|3.75|3.77|3.89|3.91|3.85|3.81|3.69|3.66|3.7|3.74|3.75|3.7|3.67|3.71|3.72|3.72|3.75|3.65|3.73|3.76|3.79|3.77|3.74|3.7|3.74|3.74|3.64|3.7|3.62|3.64|3.71|3.71|3.74|3.82|3.79|3.77|3.79|||||||3.91|3.92|3.95|3.97|4.08|4.02|4.02|4.03|4.03|4.15|4.08|4.1|4.13|4.14|4.14|4.13|4.22|4.13|4.29|4.28|4.41|4.69|4.83|4.58|4.4|4.38|4.46|4.52|4.5|4.61|4.74|4.77|4.61|4.64|4.8|4.73|4.75|4.72|4.85|5.05|5.24|5.03|5.07|5.07|4.61
07915|100282|/equities/sh-airport|SHANGHAICOMP||34.62|34.58|33.97|33.8|32.46|32.92|33|33.59|32.7|32.58|32.25|32|32.32|32.02|32.33|32.7|33.03|33.75|34.13|33.52|33.38|33.19|33.8|34.27||34.2|34.1|34.63|34.49|34.57|34.75|35.14|35.23|35.18|35.78|35.73|35.79|36.44|36.24|36.8|36.39|35.75|36.3|36.84|36.94|36.99|37.19|37.17|37.3|37.46||||37.64|37.63|37.5|36.99|36.48|36.45|36.78|36.3|36.78|36.83|36.41|36.57|35.45|35.96|35.93|36|36.22|||36.73|36.74|36.65|36.26|35.66|35.01|35.91|36.46|36.4|36.51|36.87|37.12|37.65|37.16|37.1|36.02|36.05|35.08|34.86|34.92|35.32|35.38|35.68|34.93|35.18|34.86|35|34.85|35.3|35.45|35.54|35.03|35.26|||||||35.3|34.65|34.27|32.73|33.08|33.34|33.1|33.92|35.18|34.34|34.2|33.52|32.77|32.9|33.44|33.26|32.44|33.26|32.7|31.75|31.67|31.45|31.43|30.89|31.45|31.67|32.15|32.18||32.78|32.85|31.44|32.07|32.49|32.29|32.11|31.72|32.21|32.11|32.89|32.74|33.08|34.1|34.4|34.5|33.99|34.52|34.75|35.82|35.96|35.88|36.06|36.63|36.53|36.71|37.13|37.07|37.63|37.47|36.99|37.02|37.36|37.25|37.19|37.09|37.21|37.26|37.42|37.68|37.27|36.72|37.09|37.21|37.43|36.65|35.9|35.68|35.25|34.58|34.92|35.16|35.63|36.33|36.24|36.67|37.33|36.92|37.11|37.07|||||||37.89|37.62|37.34|37.84|38.16|37.64|37.81|38.18|38.46|38.17|38.34|38.83|39.17|39.35|39.24|38.9|39.43|39.65|40.03|39.49|39.23|39.39|39.78|38.7|39.1|39.27|39.05|40.08|41.25|45.12|46.1|45.93|46.13|46.59|47.13|47.83|46.19|46.14|46.42|46.93|47.28|47.1|46.85|47.4|46.46
07916|100518|/equities/shanghai-jahwa|SHANGHAICOMP/EMCONSGROWTH||18|17.91|17.4|17.3|17.09|17.57|17.41|17.72|17.85|17.92|17.78|17.9|18.32|17.95|17.87|18.33|18.25|18.6|18.85|18.93|19|18.92|19.36|19.36||19.23|19.31|19.71|20.09|19.81|20.05|20.09|19.99|20.02|20.42|20.09|20.2|20.71|21.17|21.3|20.98|21.23|21.71|21.49|21.35|21.38|21.51|21.65|21.95|21.68||||20.94|21.14|20.1|19.68|20.06|20.01|18.19|17.81|17.93|17.77|17.19|17.55|17.74|17.85|17.93|18.23|17.68|||18.39|18.33|18.58|18.17|18.11|18|18.4|18.38|18.88|19.41|19.56|19.41|18.85|19.24|18.96|19.18|19.32|18.82|18.29|18.5|18.73|18.96|19.17|19.4|19.47|18.96|19.25|19.01|19.05|18.8|18.68|18.5|18.65|||||||18.85|18.75|17.63|16.32|16.81|17.48|17.9|18.37|18.88|19.35|19.59|19.2|18.8|18.66|19.75|19.67|19.78|20.16|20.35|20.28|20.33|20.3|19.91|19.72|20.31|20.59|20.82|20.87||21.18|21.17|20.47|20.56|20.77|21|21.16|20.77|21.15|21.17|21.75|21.92|22.08|22.32|22.45|22.12|22.48|22.85|22.8|23.05|23.12|23.15|23.28|23.54|23.2|23.34|23.59|23.47|23.66|23.53|23.25|23.16|23.43|23.34|23.31|23.51|23.67|23.75|23.62|23.57|23.13|22.96|23.19|23.34|23.08|23.17|22.38|23.68|23.89|23.62|24.03|24.38|24.42|25.05|24.91|25.22|25.5|25.47|25.19|25.4|||||||26.09|26.62|26.55|26.77|26.66|26.39|26.68|26.6|26.95|26.28|25.62|25.82|25.89|25.8|25.3|25.43|26.31|26.59|26.7|26.47|26.36|26.54|26.56|26.02|26.19|26.25|26.03|26.53|27.12|27.35|27.74|27.72|27.73|27.81|27.9|28.31|28.3|28.54|28.52|28.76|28.96|28.98|28.91|29.15|28.76
07917|100804|/equities/jiao-yun|SHANGHAICOMP||3.13|3.03|3.08|2.8|2.74|2.84|2.8|2.88|2.9|2.83|2.77|2.78|2.81|2.74|2.69|2.79|2.8|2.91|2.93|2.86|2.92|2.9|2.96|2.93||2.96|2.87|3.01|3.08|3.14|3.3|3.29|3.3|3.31|3.35|3.34|3.36|3.47|3.46|3.53|3.52|3.49|3.46|3.49|3.42|3.5|3.54|3.53|3.57|3.59||||3.56|3.65|3.5|3.43|3.39|3.34|3.3|3.36|3.39|3.44|3.15|3.48|3.72|3.75|3.77|3.88|3.99|||3.91|3.92|3.92|3.87|3.76|3.69|3.8|3.78|3.81|3.9|3.92|3.87|3.93|3.93|3.76|3.72|3.72|3.65|3.65|3.63|3.51|3.52|3.56|3.58|3.53|3.44|3.67|3.57|3.53|3.42|3.37|3.35|3.37|||||||3.15|2.93|3.14|3.19|3.54|3.68|3.81|4.11|4.24|4.34|4.31|4.05|3.85|3.73|3.95|4.03|4.11|4.2|4.21|4.23|4.3|4.3|4.34|4.32|4.4|4.53|4.51|4.57||4.41|4.29|4.32|4.45|4.6|4.7|4.89|4.84|4.71|4.7|4.53|4.57|4.51|4.48|4.42|4.42|4.51|4.51|4.5|4.51|4.52|4.53|4.52|4.54|4.46|4.45|4.47|4.41|4.42|4.43|4.4|4.34|4.33|4.34|4.34|4.23|4.27|4.31|4.32|4.3|4.27|4.27|4.28|4.25|4.24|4.29|4.17|4.1|3.97|3.88|3.96|4|4.05|4.11|4.17|4.17|4.21|4.17|4.21|4.24|||||||4.26|4.16|4.17|4.22|4.24|4.2|4.22|4.26|4.24|4.21|4.19|4.21|4.27|4.23|4.18|4.2|4.28|4.22|4.26|4.23|4.14|4.25|4.25|4.16|4.08|4.13|4.19|4.25|4.25|4.3|4.37|4.29|4.34|4.34|4.29|4.37|4.36|4.41|4.43|4.48|4.54|4.58|4.5|4.47|4.45
07918|100866|/equities/jinjiang-hotel|SHANGHAICOMP/EMCONSGROWTH||22.98|23.12|22.12|22|21.75|22.41|22.4|23.38|23.09|23.33|22.98|23.3|23.85|23.73|23.33|23.58|23.8|24.68|25.92|26.26|26.7|26.03|26.5|26.66||27.26|27.11|27.93|28.13|27.82|28.07|28.1|27.93|27.49|27.84|27.91|28.78|30.3|30.51|31|30|28.88|28.72|29.07|29.07|29.55|29.45|29.3|29.9|30.2||||28.91|28.84|27.6|27.32|27.69|27.24|27.97|27.36|27.54|27.58|27.15|28.74|29.68|29.67|28.7|27.6|27.05|||27.3|27.65|28.02|27.27|28.72|27.8|28.2|28.52|29.48|30.45|29.55|29.7|30|30.22|30.91|29.85|29.87|27.15|26.17|26.74|27.06|27.9|29.03|28.73|29.06|28.78|28.82|29.2|29.2|29.19|29.19|28.49|28.1|||||||26.28|24.99|24.58|23.42|24.75|24.56|25.29|27.52|28.91|29.96|29.72|27.55|26.92|26.9|28.72|28.56|28.6|30.29|29.74|29.22|29.51|29.94|29.8|29.02|29.47|30.22|30.27|29.78||29.9|29.67|28.03|28.13|28.53|29|29.27|28.61|29.36|29.33|30.26|30.19|30.31|31.99|30.98|30.88|31.56|32.26|32.24|33.65|33.49|33.9|31.86|32.72|32.62|32.94|32.81|32.46|33.08|32.95|31.43|31.72|31.98|32.24|32.52|32.28|32.72|32.74|32.31|32.93|32.58|32.03|32.67|32.85|32.39|32.89|31.48|31.8|31.18|31.13|31.85|31.95|32.18|32.78|32.87|33.72|34.18|34.46|34.94|35.3|||||||37.6|37.81|37.31|36.76|37.56|37.45|38.16|38.77|39.96|38.6|38.88|39.13|39.63|40.05|39.68|39.51|39.81|40.01|40.02|38.97|38.53|38.4|40.2|39.81|40.34|41.93|43.04|43.88|43.85|45.23|45.95|45.88|46.18|47.8|47.02|48.1|47.93|48.55|48.57|48.69|48.49|48.47|48.05|49.76|48.34
07919|101754|/equities/jinjiang-hotel-b|SHANGHAICOMP||1.399|1.465|1.409|1.363|1.322|1.332|1.32|1.343|1.351|1.363|1.349|1.346|1.347|1.319|1.309|1.311|1.329|1.342|1.383|1.386|1.415|1.4|1.405|1.383||1.389|1.353|1.417|1.467|1.467|1.512|1.522|1.524|1.524|1.518|1.5|1.52|1.564|1.58|1.583|1.57|1.557|1.547|1.548|1.555|1.567|1.576|1.576|1.596|1.6||||1.559|1.582|1.519|1.501|1.492|1.484|1.508|1.495|1.519|1.52|1.504|1.545|1.555|1.551|1.538|1.516|1.498|||1.501|1.517|1.524|1.49|1.529|1.514|1.535|1.55|1.578|1.596|1.589|1.59|1.629|1.613|1.613|1.609|1.624|1.561|1.543|1.548|1.537|1.542|1.506|1.532|1.537|1.533|1.539|1.548|1.554|1.594|1.588|1.567|1.568|||||||1.518|1.48|1.452|1.377|1.401|1.407|1.402|1.446|1.461|1.493|1.5|1.415|1.332|1.312|1.35|1.361|1.375|1.438|1.383|1.331|1.307|1.28|1.277|1.244|1.258|1.27|1.265|1.265||1.259|1.241|1.2|1.201|1.2|1.225|1.265|1.252|1.3|1.288|1.312|1.295|1.281|1.326|1.343|1.364|1.373|1.4|1.392|1.415|1.42|1.43|1.407|1.455|1.462|1.49|1.495|1.471|1.48|1.465|1.434|1.434|1.431|1.423|1.419|1.419|1.46|1.466|1.464|1.479|1.484|1.457|1.475|1.47|1.448|1.468|1.399|1.397|1.38|1.375|1.407|1.442|1.483|1.515|1.51|1.579|1.589|1.579|1.579|1.571|||||||1.646|1.639|1.615|1.602|1.611|1.581|1.615|1.62|1.645|1.618|1.635|1.64|1.649|1.64|1.637|1.656|1.648|1.646|1.655|1.616|1.66|1.73|1.77|1.754|1.807|1.831|1.853|1.855|1.843|1.88|1.876|1.88|1.899|1.915|1.932|1.933|1.926|1.931|1.928|1.961|1.966|1.948|1.964|1.973|1.939
07920|100779|/equities/jin-jiang-inv|SHANGHAICOMP||10.37|9.43|8.57|7.79|7.08|7.19|7.07|7.25|7.22|7.16|7.08|7.09|7.16|7.02|6.96|7.28|7.23|7.36|7.37|7.29|7.35|7.32|7.43|7.38||7.57|7.27|7.61|7.81|7.85|8.09|7.97|8.1|8.03|8.08|8.04|8.04|8.3|8.26|8.27|8.18|8.1|8.11|8.21|8.05|8.11|8.14|8.13|8.04|8.06||||7.88|7.8|7.61|7.57|7.5|7.33|7.22|7.29|7.31|7.47|7|7.55|8.11|8.36|8.36|8.63|8.99|||8.17|8.14|8.09|7.96|7.88|7.8|7.97|7.87|8.04|8.18|8.12|8|8.09|8.01|7.92|7.93|8.04|7.82|7.6|7.5|7.53|7.51|7.68|7.74|7.77|7.59|8.28|7.89|7.79|7.69|7.61|7.64|7.39|||||||7.19|6.56|6.87|7.16|7.96|8.69|9.65|10.13|10.35|10.52|10.36|9.55|8.68|8.7|9.28|9.32|9.65|9.81|9.9|9.79|9.79|9.74|9.77|9.61|9.72|9.9|9.82|9.77||9.57|9.5|9.55|9.53|9.6|9.75|9.88|9.82|9.86|9.92|9.88|9.94|9.82|9.83|9.76|9.6|9.77|9.85|9.78|9.82|9.78|9.68|9.67|9.76|9.82|9.64|9.62|9.59|9.56|9.52|9.42|9.38|9.41|9.42|9.43|9.32|9.28|9.36|9.4|9.38|9.3|9.37|9.4|9.31|9.24|9.44|9.22|9.21|9.07|8.94|9.08|9.1|9.23|9.38|9.37|9.32|9.38|9.3|9.38|9.4|||||||9.47|9.42|9.45|9.53|9.62|9.6|9.6|9.75|9.69|9.6|9.54|9.57|9.57|9.58|9.43|9.46|9.57|9.53|9.59|9.41|9.31|9.5|9.63|9.46|9.3|9.41|9.41|9.5|9.71|9.73|9.82|9.7|9.63|9.62|9.54|9.64|9.53|9.6|9.62|10.08|10.06|10.11|10.11|10.12|10.08
07921|101762|/equities/jin-jiang-inv-b|SHANGHAICOMP||0.433|0.443|0.429|0.39|0.371|0.379|0.369|0.372|0.37|0.368|0.365|0.362|0.361|0.356|0.354|0.364|0.365|0.366|0.368|0.361|0.372|0.372|0.373|0.361||0.362|0.351|0.381|0.401|0.409|0.434|0.433|0.434|0.436|0.437|0.437|0.442|0.444|0.447|0.448|0.444|0.45|0.452|0.456|0.455|0.457|0.458|0.459|0.457|0.456||||0.451|0.451|0.439|0.437|0.433|0.438|0.441|0.443|0.446|0.448|0.443|0.451|0.465|0.463|0.467|0.469|0.476|||0.467|0.47|0.471|0.476|0.477|0.472|0.479|0.477|0.478|0.482|0.486|0.488|0.488|0.484|0.483|0.482|0.483|0.482|0.48|0.476|0.473|0.466|0.47|0.476|0.477|0.474|0.483|0.479|0.483|0.48|0.476|0.478|0.469|||||||0.47|0.461|0.465|0.45|0.455|0.461|0.465|0.466|0.47|0.496|0.491|0.479|0.45|0.444|0.458|0.455|0.46|0.468|0.466|0.458|0.45|0.444|0.442|0.437|0.437|0.442|0.444|0.444||0.44|0.435|0.433|0.437|0.431|0.438|0.437|0.432|0.431|0.434|0.432|0.433|0.438|0.438|0.437|0.437|0.439|0.446|0.448|0.45|0.451|0.454|0.452|0.462|0.462|0.461|0.463|0.462|0.465|0.465|0.461|0.458|0.456|0.45|0.443|0.447|0.452|0.455|0.453|0.457|0.45|0.447|0.451|0.452|0.453|0.452|0.442|0.43|0.428|0.421|0.439|0.453|0.467|0.493|0.5|0.503|0.505|0.5|0.501|0.509|||||||0.513|0.512|0.513|0.512|0.513|0.51|0.516|0.517|0.519|0.517|0.517|0.52|0.52|0.519|0.513|0.515|0.522|0.522|0.525|0.525|0.522|0.548|0.552|0.541|0.535|0.545|0.553|0.553|0.553|0.553|0.545|0.543|0.551|0.549|0.558|0.563|0.564|0.565|0.571|0.613|0.606|0.605|0.609|0.618|0.614
07922|100753|/equities/jinfeng-wine|SHANGHAICOMP||4.56|4.59|4.31|4.46|4.47|4.67|4.65|4.81|4.84|4.8|4.8|4.84|4.86|4.79|4.81|5.17|5.27|5.09|4.94|4.93|4.95|4.99|5.05|5.02||5.1|4.88|5.13|5.2|5.25|5.42|5.34|5.4|5.39|5.45|5.45|5.5|5.65|5.66|5.7|5.65|5.6|5.55|5.6|5.52|5.68|5.7|5.61|5.69|5.72||||5.57|5.59|5.49|5.44|5.44|5.42|5.42|5.37|5.44|5.4|5.17|5.55|5.75|5.9|5.92|5.88|5.8|||6.01|5.91|5.9|5.85|5.65|5.64|5.91|5.81|6.22|6.03|5.97|5.98|6.06|6.12|6.04|5.97|5.96|5.9|5.56|5.28|5.29|5.27|5.28|5.41|5.54|5.04|5.37|5.28|5.22|5.19|5.16|4.97|4.97|||||||4.95|4.56|4.71|4.5|5|5.28|5.54|5.77|6.1|6.27|6.14|5.79|5.6|5.59|5.96|6|6.03|6.14|6.14|6.12|6.14|6.09|6.04|6.03|6.13|6.24|6.3|6.26||6.26|6.26|6.12|6.05|6.17|6.29|6.47|6.33|6.43|6.41|6.53|6.54|6.5|6.63|6.54|6.61|6.7|6.68|6.62|6.67|6.69|6.7|6.66|6.62|6.58|6.77|6.64|6.66|6.58|6.56|6.38|6.36|6.4|6.37|6.33|6.33|6.31|6.34|6.36|6.4|6.33|6.21|6.29|6.25|6.3|6.28|6.19|6.19|6.02|5.92|6.06|6.07|6.14|6.23|6.24|6.3|6.48|6.46|6.53|6.51|||||||6.57|6.54|6.5|6.59|6.67|6.57|6.66|6.74|6.83|6.82|6.96|6.95|6.76|6.85|6.69|6.7|6.82|6.83|6.93|6.7|6.61|6.79|6.79|6.67|6.58|6.69|6.55|6.75|6.72|6.79|6.98|6.85|6.9|6.95|6.98|7.17|7.16|7.22|7.19|7.32|7.38|7.26|7.29|7.4|7.27
07923|101188|/equities/jinjiang-trvl|SHANGHAICOMP||0.87|0.868|0.849|0.858|0.84|0.848|0.837|0.849|0.84|0.843|0.835|0.837|0.845|0.814|0.803|0.819|0.826|0.823|0.872|0.868|0.872|0.868|0.88|0.83||0.826|0.79|0.878|0.888|0.915|1.015|1.036|1.08|1.061|1.054|1.06|1.06|1.08|1.084|1.097|1.043|1.022|1.001|1.035|1.074|1.118|1.138|1.132|1.148|1.19||||1.195|1.222|1.191|1.17|1.172|1.168|1.165|1.168|1.18|1.167|1.155|1.196|1.198|1.198|1.197|1.195|1.195|||1.207|1.204|1.23|1.223|1.228|1.23|1.228|1.236|1.258|1.292|1.296|1.288|1.3|1.289|1.288|1.293|1.292|1.291|1.299|1.302|1.303|1.307|1.295|1.317|1.319|1.308|1.312|1.312|1.335|1.33|1.324|1.278|1.273|||||||1.266|1.23|1.239|1.197|1.225|1.246|1.244|1.23|1.249|1.279|1.288|1.24|1.162|1.168|1.199|1.215|1.245|1.263|1.241|1.2|1.165|1.159|1.159|1.139|1.168|1.17|1.185|1.191||1.19|1.185|1.17|1.206|1.198|1.221|1.221|1.215|1.228|1.246|1.257|1.256|1.269|1.277|1.29|1.296|1.304|1.287|1.293|1.3|1.318|1.324|1.326|1.31|1.308|1.326|1.328|1.316|1.336|1.34|1.328|1.331|1.328|1.322|1.319|1.301|1.333|1.35|1.346|1.363|1.327|1.328|1.332|1.34|1.372|1.37|1.336|1.327|1.324|1.31|1.305|1.319|1.33|1.344|1.356|1.367|1.369|1.362|1.364|1.391|||||||1.459|1.435|1.404|1.403|1.405|1.378|1.376|1.381|1.385|1.384|1.363|1.358|1.375|1.387|1.38|1.396|1.399|1.393|1.396|1.342|1.361|1.422|1.416|1.392|1.406|1.434|1.431|1.439|1.452|1.487|1.5|1.507|1.525|1.53|1.521|1.52|1.519|1.559|1.563|1.568|1.566|1.57|1.573|1.57|1.563
07924|100770|/equities/jinqiao|SHANGHAICOMP||9.85|9.74|10.12|10.27|10.2|10.39|10.29|10.5|10.47|10.51|10.21|10.25|10.36|10.25|10.12|10.34|10.41|10.85|10.76|10.66|10.73|10.69|10.86|10.84||10.97|10.83|11.01|11.27|11.07|11.22|11.23|11.44|11.49|11.72|11.51|11.79|12.16|12.06|12.17|12.58|11.85|11.59|11.54|11.7|11.73|11.43|11.25|11.55|11.57||||11.52|12|11.43|11.19|11.1|10.98|10.97|11.03|11.07|11.16|10.89|10.99|10.92|11.13|11.11|11.36|11.23|||11.6|11.71|11.88|11.63|11.73|11.53|12.07|11.87|11.76|12.03|11.82|11.82|11.67|11.57|11.64|11.73|12.16|11.77|11.58|11.54|11.71|11.9|11.78|12.13|12.24|12.07|12.36|12.29|12.57|12.62|12.46|12.51|11.37|||||||11.32|11.04|12.27|13.63|15.14|13.76|13|13.35|14.83|13.48|12.25|11.14|10.13|9.21|9.69|9.66|9.84|9.95|10.03|9.98|10|9.99|10.08|9.94|10.08|10.05|10.13|10.04||10.11|10.15|9.97|9.91|9.99|10.02|10.14|10.1|10.21|10.3|10.51|10.39|10.35|10.47|10.28|10.37|10.43|10.46|10.36|10.55|10.7|10.67|10.65|11.01|11.04|11.3|11.39|11.15|11.07|10.96|10.96|10.99|11.08|11.06|10.98|10.93|11.22|11.2|11.21|11.28|11.12|11.12|11.14|11.24|11.13|11.24|11.14|11.22|11.19|10.89|11.18|11.26|11.27|11.48|11.42|11.59|11.72|11.75|11.69|11.83|||||||12.12|12.08|12.11|12.1|12.39|12.29|12.45|12.4|12.42|12.44|12.56|12.54|12.63|12.59|12.62|12.55|12.7|12.54|12.79|12.94|12.8|13.55|13.48|12.86|12.33|12.31|12.42|12.55|12.53|12.65|12.92|12.94|12.79|12.86|13.02|13.13|13.1|13.17|13.17|13.61|13.64|13.56|13.41|13.36|13.02
07925|101176|/equities/jinqiao-export|SHANGHAICOMP||0.82|0.827|0.904|0.918|0.897|0.898|0.89|0.891|0.889|0.894|0.888|0.887|0.881|0.876|0.88|0.88|0.888|0.901|0.9|0.896|0.901|0.897|0.9|0.901||0.889|0.872|0.903|0.907|0.908|0.943|0.923|0.926|0.93|0.925|0.922|0.923|0.94|0.94|0.939|0.945|0.934|0.925|0.924|0.924|0.918|0.915|0.917|0.927|0.929||||0.928|0.94|0.921|0.912|0.902|0.896|0.907|0.915|0.916|0.918|0.913|0.927|0.924|0.925|0.919|0.918|0.917|||0.926|0.927|0.921|0.91|0.923|0.923|0.928|0.928|0.922|0.933|0.938|0.94|0.941|0.938|0.935|0.937|0.95|0.941|0.937|0.937|0.944|0.951|0.941|0.953|0.952|0.943|0.956|0.95|0.964|0.969|0.964|0.97|0.937|||||||0.938|0.915|0.921|0.901|0.934|0.926|0.897|0.875|0.932|0.946|0.924|0.896|0.844|0.81|0.821|0.825|0.826|0.836|0.83|0.832|0.823|0.813|0.811|0.8|0.807|0.812|0.818|0.82||0.812|0.809|0.797|0.792|0.795|0.799|0.793|0.78|0.784|0.788|0.791|0.797|0.792|0.807|0.809|0.824|0.832|0.841|0.834|0.84|0.848|0.842|0.847|0.842|0.854|0.865|0.862|0.864|0.87|0.855|0.856|0.852|0.853|0.849|0.844|0.844|0.856|0.888|0.892|0.89|0.876|0.872|0.875|0.883|0.885|0.878|0.864|0.86|0.849|0.835|0.84|0.84|0.85|0.861|0.854|0.887|0.887|0.877|0.873|0.877|||||||0.89|0.891|0.891|0.891|0.895|0.892|0.894|0.902|0.904|0.912|0.915|0.909|0.91|0.912|0.909|0.908|0.912|0.903|0.906|0.877|0.88|0.931|0.944|0.93|0.921|0.933|0.94|0.952|0.949|0.969|0.977|0.981|0.965|0.973|0.981|0.984|0.981|0.978|0.983|1.007|1.007|1.003|0.996|0.999|0.974
07926|100936|/equities/join-buy|SHANGHAICOMP||5.5|5.46|5.33|5.4|5.33|5.49|5.47|5.82|5.51|5.45|5.38|5.36|5.43|5.35|5.28|5.51|5.62|5.78|5.82|5.82|5.9|5.9|5.98|5.89||5.9|5.68|5.95|6.05|6.04|6.17|6.16|6.18|6.23|6.3|6.25|6.26|6.4|6.39|6.38|6.4|6.36|6.27|6.33|6.27|6.35|6.4|6.35|6.42|6.48||||6.37|6.47|6.4|6.31|6.26|6.23|6.25|6.17|6.31|6.44|6.22|6.91|7.07|7.26|7.21|6.76|6.52|||6.68|6.6|6.59|6.45|6.37|6.29|6.42|6.43|6.6|6.71|6.66|6.61|6.65|6.6|6.56|6.59|6.69|6.55|6.48|6.49|6.4|6.35|6.49|6.62|6.69|6.59|6.86|6.71|6.78|6.76|6.7|6.6|6.67|||||||6.35|5.99|6.21|6.46|7.18|6.53|6.67|7.39|7.86|8.09|7.75|7.32|6.87|6.56|7.17|7.31|7.58|8.04|8.36|8.01|8.08|8.23|8.04|7.68|7.62|7.9|7.97|7.93||7.87|7.74|7.83|7.44|7.6|7.84|8.18|8.08|8.17|8.42|8.36|8.08|7.81|7.59|7.4|7.4|7.64|7.73|7.73|7.91|8.07|8.08|7.9|8.11|8.07|8.22|8.33|8.51|8.11|7.83|7.73|7.57|7.52|7.53|7.59|7.5|7.54|7.75|7.66|7.69|7.45|7.32|7.44|7.53|7.56|7.5|7.32|7.43|7.25|7.12|7.1|7.11|7.5|7.67|7.83|7.56|7.54|7.47|7.63|7.16|||||||7.4|7.04|7.1|7.3|7.26|7.22|7.27|7.61|7.69|7.45|6.77|6.85|6.9|6.92|6.77|6.94|7.14|7.31|7.46|7.57|7.14|7.31|7.41|7.16|7.24|7.45|7.8|7.09|7.3|7.61|7.65|6.95|7|6.87|6.76|6.91|6.93|7.05|7.18|7.24|7.27|7.33|7.35|7.49|7.07
07927|100490|/equities/kaikai-indust|SHANGHAICOMP||8.91|8.77|8.49|8.58|8.56|8.76|8.53|8.87|8.85|8.74|8.6|8.57|8.72|8.44|8.36|8.71|8.76|8.92|8.9|8.73|8.9|8.84|9.04|8.84||8.88|8.52|8.87|9.12|9.25|9.44|9.42|9.41|9.46|9.72|9.69|9.74|10.06|10.03|10.3|10.37|10.34|10.3|10.47|10.22|10.42|10.7|10.66|10.51|10.5||||10.39|10.22|9.82|9.8|9.64|9.43|9.32|9.53|9.71|9.6|8.92|9.91|10.38|10.64|10.6|10.94|10.59|||10.9|11.02|11.09|10.67|10.48|10.1|10.63|10.54|11.17|11.82|11.68|11.04|11.39|11.09|10.85|10.37|10.35|10.05|10.05|9.66|9.6|9.56|9.9|9.72|9.69|9.45|10.5|10.51|9.93|9.74|9.14|9.13|8.81|||||||8.39|7.96|8.8|9.76|10.84|9.85|10.49|11.66|12.95|14.39|13.08|11.89|10.81|9.83|10.41|10.54|10.96|11.32|11.65|11.44|12.06|11.97|12.16|12.21|12.55|13.18|12.85|11.68||11.34|11.24|11.08|11|11.06|11.13|11.48|11.71|11.53|11.68|11.81|12.13|11.94|11.79|11.72|11.71|11.97|12.16|12.32|12.53|12.48|12.45|12.31|12.56|12.47|12.69|12.63|12.54|12.48|12.47|12.22|12.12|12.14|12.33|12.33|12.5|12.3|12.39|12.36|12.26|12.12|12.13|12.33|12.18|12.14|11.92|11.85|11.98|11.78|11.27|11.48|11.58|11.83|12.25|12.6|12.73|13.07|13.05|12.57|12.81|||||||12.85|12.91|12.78|13.04|12.91|12.6|12.99|13.39|13.52|12.89|13.27|12.95|12.78|12.72|12.44|13.08|12.97|13.76|14.81|14.8|16.42|14.93|14.81|14.08|14.83|14.25|14.96|14.88|16.53|16.3|17.27|15.7|14.27|12.97|11.79|10.72|10.32|9.38|9.19|9.33|9.46|9.35|9.35|9.48|9.36
07928|101757|/equities/kaikai-indust-b|SHANGHAICOMP||0.402|0.398|0.39|0.389|0.39|0.391|0.38|0.383|0.377|0.372|0.368|0.361|0.368|0.358|0.356|0.365|0.366|0.369|0.365|0.362|0.364|0.361|0.364|0.346||0.341|0.324|0.345|0.363|0.379|0.417|0.418|0.423|0.424|0.425|0.423|0.426|0.432|0.432|0.436|0.435|0.435|0.44|0.444|0.448|0.448|0.449|0.448|0.446|0.451||||0.449|0.449|0.436|0.437|0.436|0.431|0.432|0.431|0.435|0.438|0.426|0.455|0.465|0.467|0.463|0.467|0.466|||0.469|0.467|0.468|0.461|0.462|0.457|0.458|0.458|0.464|0.475|0.474|0.462|0.468|0.468|0.466|0.459|0.462|0.452|0.454|0.45|0.452|0.452|0.459|0.458|0.461|0.459|0.464|0.467|0.465|0.466|0.46|0.459|0.456|||||||0.446|0.434|0.442|0.431|0.459|0.444|0.438|0.434|0.445|0.473|0.477|0.46|0.438|0.422|0.43|0.438|0.443|0.448|0.449|0.444|0.451|0.446|0.445|0.444|0.45|0.456|0.459|0.44||0.439|0.433|0.424|0.423|0.432|0.439|0.442|0.443|0.44|0.44|0.439|0.443|0.438|0.442|0.446|0.452|0.457|0.455|0.456|0.459|0.463|0.469|0.467|0.469|0.469|0.47|0.469|0.469|0.468|0.471|0.462|0.458|0.459|0.459|0.459|0.469|0.464|0.468|0.471|0.471|0.465|0.458|0.46|0.458|0.458|0.448|0.443|0.456|0.457|0.445|0.471|0.476|0.482|0.494|0.497|0.502|0.501|0.504|0.499|0.498|||||||0.498|0.498|0.497|0.497|0.495|0.491|0.499|0.499|0.497|0.494|0.502|0.5|0.502|0.502|0.492|0.491|0.503|0.51|0.517|0.511|0.53|0.517|0.518|0.515|0.516|0.504|0.508|0.506|0.521|0.533|0.563|0.555|0.581|0.566|0.558|0.547|0.555|0.528|0.517|0.532|0.531|0.515|0.516|0.517|0.511
07929|100346|/equities/kaichuang-mari|SHANGHAICOMP||7.83|7.81|7.44|8.06|8|8.31|8.14|8.48|8.57|8.34|8.23|8.11|8.1|7.94|7.77|8.07|8|8.18|8.15|8.08|8.19|8.19|8.24|8.12||8.29|7.83|8.42|8.71|8.95|9.12|9.05|9.21|9.21|9.43|9.41|9.36|9.55|9.61|9.82|9.65|9.57|9.62|9.61|9.33|9.48|9.48|9.37|9.4|9.31||||9.15|9.28|9.24|9.14|9.04|8.77|8.84|8.97|9.13|8.85|8.17|8.92|9.39|9.63|9.75|9.7|10.09|||11.21|11.04|10.04|9.13|8.3|8.16|8.4|8.26|8.51|8.67|8.57|8.4|8.37|8.2|8.12|8.11|8.18|8|7.83|7.67|7.64|7.55|7.78|7.95|8.02|7.81|8.61|8.39|8.24|7.99|7.76|7.52|7.41|||||||7.17|7.02|7.8|8.67|9.63|10.7|10.9|11.05|11.23|11.04|11.4|10.36|9.42|9.58|10.29|10.16|10.43|10.65|10.69|10.75|10.84|10.75|10.73|10.54|10.67|10.85|10.82|10.95||10.69|10.84|10.78|10.68|10.6|10.65|10.89|10.72|10.7|11|11.08|11.24|11.43|10.84|10.61|10.51|10.88|10.96|10.76|10.64|10.58|10.47|10.42|10.43|10.44|10.35|10.27|10.26|10.25|10.28|10.07|10.03|10.11|9.98|10.05|9.95|9.81|9.85|9.85|9.91|9.86|9.84|9.93|9.68|9.64|9.15|8.97|8.98|8.8|8.66|8.7|8.73|8.78|8.93|8.94|8.9|9.09|9.1|9.19|9.24|||||||9.37|9.29|9.31|9.38|9.3|9.17|9.31|9.3|9.42|9.22|9.14|9.23|9.33|9.22|9.16|9.22|9.36|9.4|9.62|9.53|9.59|9.92|10.47|11.08|10.52|10.93|9.94|9.67|9.73|9.74|9.84|9.72|9.75|9.79|9.74|9.88|9.87|10|9.97|9.99|10.2|10.06|10.15|10.06|9.89
07930|997893|/equities/shanghai-kelai-mechatronics-eng|SHANGHAICOMP||20.7|20.86|20.16|20.41|19.71|20.45|19.91|19.96|20.47|20.92|21.1|20.62|21.39|21.14|20.33|20.97|21.34|22.25|22.69|22.49|22.41|22.25|22.34|21.92||21.6|21.55|22.42|22.85|22.87|23.41|23.29|23.31|23.31|23.64|22.92|23.47|24.6|24.42|24.58|24.24|24.01|23.85|24.08|23.65|24.68|26|25.94|28.21|27.17||||27.19|26.8|25.48|24.56|25.64|25.04|24.88|24.81|25.27|25.1|24.8|27.56|30.62|29.99|29.98|29.02|28.8|||28.9|29.64|31.03|31.03|30.15|29.79|31.44|30.58|33.68|35.18|37.68|37.08|35.4|34.57|35.02|37.28|35.25|34.67|34.92|38.28|42.53|38.66|37.8|37.53|36.5|36.93|41.03|37.3|33.91|30.83|28.03|25.48|23.16|||||||21.05|19.14|17.4|15.82|14.38|13.07|11.88|12.41|12.64|12.86|13.18|11.98|11.55|11.62|12.56|12.71|12.7|13.1|13.17|13.48|13.82|13.68|13.87|13.72|14|14.25|14.59|14.8||14.87|14.62|13.65|14.19|14.86|15.3|15.62|16.02|15.2|14.95|15.12|15.23|15.28|15.3|15.12|14.6|14.75|14.73|14.55|14.9|14.95|15.23|15.46|15.47|15.16|15.06|15.45|15.29|15.58|15.91|15.62|15.42|15.48|15.25|15.15|14.91|14.93|15.13|15.21|15.08|14.56|14.05|14.21|14.04|14.47|14.4|14.38|14.3|14.03|13.91|14.24|14.62|14.82|14.88|15.19|15.74|15.81|15.9|16.03|16.1|||||||15.93|15.68|16.06|16.2|16.1|14.67|14.87|15.06|15.37|14.95|14.85|15.2|15.69|15.54|15.29|15.1|15.85|16.04|16.25|16.3|16.38|16.56|16.33|15.53|15.5|16.08|16.15|16.42|16.52|16.56|16.62|15.89|16.05|16.2|16.3|16.41|16.35|16.61|16.74|16.92|16.98|17.28|17.5|18.1|17.73
07931|994625|/equities/shanghai-kindly-enterprise-developm|SHANGHAICOMP||6.23|6.21|5.98|6.01|6|6.15|5.97|6.15|6.2|6.21|6.11|6.08|6.25|5.97|5.98|6.22|6.16|6.27|6.35|6.34|6.41|6.62|6.72|6.68||6.67|6.5|6.8|6.97|7.03|7.21|7.25|7.26|7.2|7.34|7.29|7.31|7.59|7.6|7.71|7.72|7.69|7.78|7.95|7.87|8.02|8.26|8.02|8.09|7.98||||7.88|7.8|7.58|7.49|7.38|7.3|7.29|7.04|7.12|7.18|6.75|7.14|7.44|7.53|7.59|7.78|7.63|||7.92|7.8|7.67|7.42|7.51|7.51|7.6|7.62|7.83|8.05|8.15|8.03|8.08|7.89|7.9|7.97|7.94|7.78|7.66|7.61|7.82|7.82|8.01|7.8|7.7|7.48|7.97|7.79|7.68|7.53|7.55|7.37|7.28|||||||6.97|6.34|6.56|6.35|6.91|7.3|7.43|7.9|8.11|8.34|8.37|8|7.93|7.87|8.44|8.5|8.58|8.81|8.88|8.94|9.08|8.91|9|9.09|9.28|9.49|9.52|9.52||9.54|9.37|9.25|9.26|9.39|9.47|9.59|9.64|9.75|9.78|9.88|9.92|10.03|10.16|10.15|10.13|10.16|10.25|10.15|10.23|10.62|10.61|10.73|10.83|10.79|10.8|10.86|10.71|10.67|10.71|10.56|10.44|10.55|10.42|10.43|10.46|10.44|10.74|10.41|10.56|10.43|10.38|10.49|10.48|10.52|10.08|9.49|9.54|9.7|9.75|10.01|10.11|10.25|10.6|10.79|10.84|10.62|10.23|10.01|10.46|||||||10.61|10.87|10.73|11.16|10.7|10.8|10.61|9.97|10.06|9.96|9.79|9.98|10.21|10.06|9.73|9.71|10|10.01|10.02|9.9|9.93|9.98|10.09|9.7|10.14|10.28|10.31|10.5|10.58|10.68|11.04|11.05|11.11|10.98|11.01|10.88|10.81|10.74|10.75|10.77|10.71|10.79|10.92|11.75|11.82
07932|1031322|/equities/shanghai-koal-software|SHANGHAICOMP||10.05|10.18|9.9|9.95|9.8|10.19|10.06|10.3|10.77|10.35|10.42|10.46|10.72|10.27|10.44|10.93|10.95|11.35|11.26|10.83|10.92|10.86|10.87|10.59||10.39|10.2|10.86|10.95|11.25|11.54|11.29|11.23|11.25|11.51|11.76|12.28|11.99|11.89|12.2|12.12|11.96|12.07|12.19|12.53|13.92|13.78|13.61|14.12|14.41||||15.93|14.48|13.16|11.96|11.74|11.37|10.85|10.48|10.73|10.85|10.34|11.49|12.34|12.18|11.97|12.44|11.92|||12.12|12.55|12.75|12.61|12.64|11.49|12.16|12.82|12.67|12.51|12.48|12.44|12.88|11.71|11.64|11.83|11.47|11.27|11.15|10.99|11.27|11|11.12|11.26|10.87|10.46|11.62|11.25|11.02|10.4|10.04|9.74|9.79|||||||8.95|8.14|8.96|9.23|10.25|10.81|10.66|10.94|11.52|12.8|11.64|11.05|11.15|11.13|12.06|12.28|12.38|12.67|12.82|12.96|13.2|13.01|13.22|13.28|13.64|13.83|13.9|13.95||13.69|13.47|13.13|12.82|13.4|13.53|13.89|13.92|14.13|14.1|14.24|14.38|14.54|14.71|14.74|14.5|14.59|14.27|14.35|14.6|14.46|14.1|14.21|14.48|14.18|14.29|14.49|14.34|14.49|14.72|14.57|14.56|14.46|14.6|14.2|13.79|13.94|13.97|13.84|13.99|13.45|12.99|13.07|13.7|13.69|12.92|12.55|12.46|12.17|11.83|12.24|12.44|12.6|12.78|12.39|12.43|12.66|12.69|12.17|11.92|||||||12.02|11.94|11.97|11.85|12.02|11.65|11.79|12.13|12.81|13.15|13.45|14.88|15.21|15.39|16.13|15.39|15.16|14.84|14.81|14.24|14.27|14.52|14.2|13.75|13.52|13.75|14.11|14.39|13.85|13.79|14.15|13.91|14.23|14.55|14.07|14.29|14.25|14.4|14.12|14.11|13.57|13.55|13.44|13.59|13.53
07933|994581|/equities/shanghai-laimu-electronics-co-ltd|SHANGHAICOMP||8.34|8.29|7.93|7.73|7.21|7.35|7.37|7.62|7.77|7.88|7.91|7.64|7.96|7.64|7.89|8.37|8.35|8.62|8.84|8.78|8.85|8.43|8.47|8.4||8.42|8.22|8.46|8.6|8.75|8.85|8.75|8.4|8.44|8.48|8.43|8.28|8.36|8.29|8.38|8.32|8.14|8.05|8.11|7.92|8.15|8.13|8.14|8.11|8.02||||7.7|7.83|7.4|7.16|7.14|6.87|6.68|6.74|6.91|6.95|6.32|6.85|7.37|7.42|7.53|7.8|7.67|||8.01|8.12|8.19|8.09|7.95|7.83|8.1|8.02|8.51|8.46|8.46|8.4|7.97|7.68|7.59|7.74|7.69|7.53|7.42|7.34|7.44|7.38|7.5|7.57|7.39|7.08|7.74|7.35|7.33|7.03|6.87|6.78|6.88|||||||6.47|5.88|5.88|5.73|6.37|6.74|6.78|7.25|7.6|7.89|7.89|7.59|7.49|7.5|8.13|8.33|8.5|8.79|8.89|8.95|9.07|8.86|8.99|9.05|9.24|9.46|9.53|9.65||9.58|9.27|9.06|8.95|9.15|9.12|9.18|9.18|9.22|9.23|9.4|9.48|9.53|9.59|9.77|9.37|9.38|9.43|9.58|10.01|10.48|10.55|9.96|9.96|9.74|9.62|9.88|9.64|9.88|10.04|10.16|10.07|9.87|9.83|9.81|9.78|9.79|9.97|10.14|10.07|9.84|9.7|9.9|10.01|10.23|9.75|9.85|9.35|8.71|8.41|8.85|8.92|9.01|9.23|9.36|9.35|9.36|9.25|9.06|8.88|||||||8.78|8.62|8.64|8.76|8.78|8.58|8.66|8.78|8.97|8.81|8.84|8.95|9.11|9.12|9|8.86|9.11|8.92|8.93|8.7|8.77|8.67|8.8|8.5154|8.4308|8.6769|8.7|8.7692|8.6462|8.6846|8.8692|8.7385|8.8538|8.9769|8.9769|9.1077|8.9846|9.0308|9.2538|9.3231|9.2385|9.2923|9.3|9.4154|9.2692
07934|994595|/equities/shanghai-laiyifen-co-ltd|SHANGHAICOMP||9.14|9.2|8.95|8.82|8.81|9.03|9.3|9.65|9.58|9.49|9.37|9.48|9.67|9.44|9.22|9.61|9.53|9.72|9.84|9.84|9.86|9.86|10.01|10.01||9.97|9.6|10.15|10.53|10.57|10.88|10.84|10.91|10.95|11.06|11.11|11.16|11.44|11.46|11.52|11.52|11.57|11.43|11.42|11.12|11.39|11.42|11.3|11.44|11.47||||11.22|11.25|10.87|10.71|10.68|10.68|10.51|10.38|10.7|10.9|10.27|10.56|10.92|11.06|11.32|11.29|11.15|||11.39|11.24|11.31|11.04|11.06|11.11|11.03|10.98|11.29|11.56|11.5|11.41|11.43|11.28|11.27|11.19|11.36|11.05|10.96|11.27|10.85|10.87|11.12|11.18|11.27|11.02|11.6|11.42|11.45|11.28|11.22|11.07|11.2|||||||10.92|10.06|10.38|10.15|11.28|12.4|12.5|12.85|13.05|13.1|13.14|12.88|12.76|12.9|13.37|13.1|13.05|13.49|13.5|13.35|13.45|13.53|12.98|12.97|13.14|13.32|13.42|13.38||13.42|13.41|13.15|12.87|12.94|12.81|13.07|12.88|12.94|13.01|13.12|13.15|13.27|13.66|13.67|14.06|14.44|14.42|14.78|14.59|14.1|13.73|13.79|13.86|13.8|14.04|13.93|14.11|13.9|13.86|13.81|13.79|13.81|13.83|13.77|13.72|13.72|13.9|13.95|14.08|13.44|13.3|13.48|13.35|13.27|13.09|12.91|13|12.89|12.66|13.22|13.19|13.17|13.42|13.36|13.41|13.39|13.33|13.31|13.28|||||||13.63|13.54|13.5|13.53|13.59|13.4|13.72|13.82|14.02|13.93|13.87|13.96|14.11|14.13|13.95|14.01|14.21|14.33|14.39|14.19|13.96|14.09|14.13|13.92|13.89|13.98|13.8|13.84|13.88|13.96|14.22|14.08|14.18|14.36|14.36|14.56|14.58|14.9|14.83|14.99|15.24|14.95|15.1|15.36|15.03
07935|102965|/equities/lianming-machi|SHANGHAICOMP||9.17|9.22|8.93|8.92|8.74|9.05|9.19|9.42|9.91|9.93|9.73|9.69|10.12|10.08|9.16|9.68|9.75|10.13|10.17|9.81|9.79|9.74|9.87|9.66||9.68|9.23|9.88|10.03|10.62|10.93|10.87|10.93|10.72|10.82|10.95|11.39|12.06|11.95|12.33|12.08|12.17|12.15|12.62|12.55|13.2|13.89|14.62|13.49|12.26||||12.18|13.07|12.54|11.91|11.6|11.41|11.39|11.78|11.91|12.03|11.07|11.69|12.22|12.8|14.2|15.78|17.53|||19.48|17.71|16.1|14.64|13.31|12.1|11|10|10.31|10.58|10.49|10.33|10.33|10.13|10.01|9.95|9.84|9.49|9.32|9.29|9.31|9.13|9.35|9.28|9.23|9.02|10.02|9.61|9.45|8.95|8.56|8.26|8.05|||||||7.57|6.88|7.6|8.16|9.07|9.63|9.95|10.6|11.14|11.57|11.57|11|10.89|11.05|11.65|11.79|11.98|12.3|12.29|12.39|12.43|12.19|12.49|12.37|12.61|12.85|12.7|13.06||12.92|12.56|12.36|12.4|12.62|12.57|13|13.16|13.52|13.95|14.35|15.17|15.06|14.96|14.94|13.58|14.86|16.04|14.58|13.25|12.99|13.53|14.66|13.33|12.12|11.96|12.16|11.92|12.05|12.16|12.14|11.84|11.84|11.7|11.85|11.63|11.62|11.69|11.7|11.6|11.74|11.66|11.37|11.07|11.14|11.3|11.07|10.9|10.65|10.34|10.7|10.75|10.87|10.95|11.11|11.11|11.23|10.96|10.93|10.99|||||||10.86|10.55|10.72|10.71|10.78|10.49|10.77|10.73|10.91|10.47|10.53|10.77|11.26|11.14|10.71|10.81|11.5|11.32|11.44|11.38|11.36|11.31|11.26|10.88|10.73|10.92|10.94|10.95|10.91|10.85|10.95|10.67|10.88|11.01|10.94|11.08|11.08|11.1|11.19|11.22|11.28|11.4|11.34|11.46|11.44
07936|100946|/equities/autom-instru|SHANGHAICOMP||9.37|9.26|9.01|9.06|8.87|9.07|8.82|9.09|9.11|9.2|9.11|9.34|9.46|9.49|9.55|9.82|9.88|10.12|10.18|10.28|10.2|10.18|10.28|10.4||10.53|10.55|10.68|10.85|10.73|10.75|10.79|10.89|10.83|11.01|10.9|11.06|11.22|11.18|11.18|11.3|10.92|10.89|10.96|11.05|10.89|10.76|10.53|10.68|10.67||||10.55|10.64|10.29|10.02|9.93|9.87|9.88|9.84|9.92|9.8|9.57|9.8|9.35|9.63|9.59|9.73|9.74|||9.92|9.95|9.95|9.79|9.82|9.63|10.09|10.51|9.89|10.08|10.12|10.15|10.26|10.27|10.24|10.27|10.45|10.26|10.1|10.18|10.31|10.37|10.46|10.69|10.69|10.49|10.71|10.58|10.73|10.6|10.63|10.61|10.7|||||||11.26|10.94|10.47|9.54|9.69|9.5|9.82|10.19|10.16|11.13|10.38|9.83|9.32|8.97|9.44|9.35|9.49|9.84|9.95|9.93|9.96|9.8|9.8|9.83|10.01|10.02|10.11|10.11||10.05|10.2|10.02|10.06|10.24|10.35|10.43|10.44|10.51|10.62|10.71|10.77|10.73|10.85|10.77|10.68|10.76|10.81|10.66|10.79|10.86|10.98|10.96|11.09|11.12|11.14|11.18|11.04|11.04|11.05|10.89|10.9|10.95|10.9|10.84|10.83|10.92|10.96|10.99|10.99|10.79|10.79|10.74|10.73|10.68|10.72|10.52|10.59|10.55|10.47|10.75|10.72|10.89|10.84|10.95|11.08|11.07|11.06|11.07|11.37|||||||11.37|11.28|11.33|11.39|11.5|11.31|11.39|11.44|11.49|11.44|11.46|11.58|11.68|11.8|12|11.69|11.72|11.68|11.92|11.85|11.88|12.15|12.22|12.06|11.75|11.71|11.91|12.04|12.11|12.24|12.43|12.51|12.35|12.37|12.43|12.53|12.54|12.56|12.72|12.96|13.01|12.97|12.89|12.96|12.79
07937|101187|/equities/autom-instrume|SHANGHAICOMP||0.545|0.541|0.527|0.531|0.518|0.524|0.518|0.525|0.525|0.524|0.52|0.519|0.526|0.526|0.522|0.53|0.53|0.532|0.538|0.53|0.537|0.53|0.531|0.518||0.523|0.516|0.546|0.558|0.555|0.595|0.591|0.595|0.593|0.592|0.594|0.598|0.605|0.597|0.6|0.6|0.596|0.59|0.592|0.591|0.584|0.594|0.586|0.599|0.604||||0.598|0.604|0.595|0.599|0.597|0.575|0.571|0.571|0.573|0.576|0.574|0.583|0.571|0.578|0.576|0.576|0.573|||0.579|0.579|0.582|0.572|0.577|0.575|0.583|0.595|0.579|0.587|0.589|0.591|0.599|0.593|0.593|0.596|0.605|0.603|0.592|0.59|0.596|0.607|0.611|0.613|0.62|0.615|0.622|0.614|0.616|0.614|0.615|0.609|0.613|||||||0.63|0.618|0.625|0.594|0.6|0.594|0.597|0.592|0.593|0.619|0.609|0.575|0.538|0.531|0.546|0.558|0.562|0.568|0.567|0.564|0.562|0.555|0.557|0.562|0.569|0.574|0.578|0.581||0.589|0.588|0.57|0.565|0.579|0.579|0.579|0.581|0.585|0.592|0.6|0.603|0.599|0.611|0.587|0.566|0.576|0.589|0.584|0.592|0.615|0.612|0.61|0.607|0.607|0.629|0.629|0.61|0.602|0.595|0.583|0.583|0.586|0.577|0.575|0.572|0.587|0.587|0.594|0.576|0.56|0.558|0.568|0.565|0.559|0.55|0.542|0.538|0.537|0.531|0.582|0.584|0.586|0.59|0.61|0.631|0.634|0.627|0.628|0.638|||||||0.648|0.641|0.645|0.646|0.645|0.646|0.645|0.645|0.655|0.66|0.66|0.67|0.659|0.668|0.663|0.65|0.671|0.649|0.65|0.628|0.636|0.668|0.67|0.66|0.661|0.665|0.69|0.697|0.7|0.71|0.718|0.715|0.724|0.726|0.743|0.748|0.743|0.751|0.755|0.776|0.769|0.759|0.761|0.779|0.743
07938|101206|/equities/lingyun-b|SHANGHAICOMP||0.172|0.175|0.167|0.168|0.159|0.169|0.174|0.178|0.172|0.179|0.173|0.161|0.157|0.143|0.15|0.151|0.15|0.167|0.186|0.169|0.155|0.152|0.149|0.135||0.136|0.135|0.15|0.167|0.185|0.206|0.229|0.244|0.238|0.264|0.267|0.254|0.257|0.253|0.23|0.209|0.221|0.245|0.272|0.292|0.299|0.3|0.295|0.325|0.359||||0.365|0.373|0.373|0.367|0.366|0.355|0.35|0.347|0.355|0.361|0.353|0.372|0.401|0.402|0.406|0.412|0.414|||0.42|0.421|0.42|0.418|0.415|0.408|0.411|0.407|0.415|0.416|0.42|0.426|0.433|0.421|0.415|0.42|0.419|0.426|0.42|0.432|0.434|0.436|0.441|0.442|0.445|0.434|0.448|0.441|0.438|0.435|0.444|0.411|0.415|||||||0.414|0.411|0.409|0.39|0.41|0.415|0.412|0.411|0.414|0.428|0.425|0.409|0.391|0.381|0.405|0.409|0.411|0.415|0.418|0.42|0.419|0.421|0.414|0.403|0.401|0.41|0.409|0.413||0.413|0.418|0.391|0.384|0.386|0.39|0.392|0.388|0.388|0.383|0.395|0.395|0.388|0.391|0.385|0.383|0.39|0.405|0.404|0.408|0.414|0.414|0.41|0.408|0.41|0.416|0.421|0.418|0.427|0.426|0.427|0.425|0.427|0.409|0.403|0.4|0.411|0.42|0.422|0.419|0.397|0.392|0.399|0.399|0.393|0.37|0.364|0.356|0.35|0.34|0.354|0.357|0.361|0.37|0.37|0.387|0.393|0.384|0.381|0.386|||||||0.401|0.402|0.388|0.377|0.379|0.36|0.362|0.363|0.37|0.384|0.406|0.408|0.418|0.422|0.424|0.425|0.432|0.434|0.436|0.428|0.43|0.468|0.471|0.468|0.461|0.475|0.479|0.483|0.49|0.49|0.491|0.492|0.5|0.499|0.502|0.51|0.507|0.513|0.512|0.513|0.508|0.507|0.513|0.512|0.513
07939|948392|/equities/longyun-advertising-media|SHANGHAICOMP||12.49|12.58|12|12.31|12.27|12.83|12.62|13.19|13.45|13.13|13.26|13.33|13.43|12.6|12.56|13.21|13.56|14.21|14.1|14.09|14.37|14.47|14.79|14.13||13.73|12.95|14.02|14.54|15.64|15.6|15.79|15.5|15.56|16.03|15.82|16.15|16.86|16.69|17.14|17.61|17.92|17.62|17.4|16.77|17.7|18.31|18.37|19.31|19.13||||18.93|19.23|18.49|18.03|18.52|18.35|17.15|18.17|18.27|18.01|16.75|18.61|20.68|21.03|20.12|21.89|21.88|||23.08|25.64|27.66|27.68|29.7|28.14|26.68|26.31|25.21|24.45|25.02|24.56|25.89|25.96|24.9|23.31|22.43|21.8|21.75|21.38|22.62|23.24|22.56|21.65|21.8|21.36|23.73|23.19|21.08|19.75|17.95|18.36|16.69|||||||15.17|15.29|16.99|18.88|20.98|22|22.55|23.84|25.19|26.73|26.98|25.57|25.26|25.67|27.56|27.46|27.76|28.08|27.9|27.13|28.89|28.61|28.58|29.22|29.27|32.52|32.36|31.85||33.18|36.58|40.64|45.16|41.05|37.32|41.47|37.7|37.5|35.19|33.42|32.82|29.84|27.13|24.66|22.42|22.69|21.45|20.77|20.81|20.28|19.12|19.38|19.5|19.37|19.92|21.03|23.35|22.11|21.14|21.23|20.87|20.05|20.42|20.23|22.23|24.68|27.42|24.93|22.66|20.6|18.73|17.03|16.85|16.93|16.65|16.52|16.28|16.05|15.75|15.61|15.06|14.76|14.96|15.03|14.99|15.43|15.79|15.71|15.58|||||||15.74|15.47|15.48|15.37|15.61|15.22|15.24|15.39|15.73|15.41|15.22|15.3|15.42|15.61|15.48|15.99|15.95|16.03|16.89|16.3|16.28|16.25|16.23|15.56|15.43|16.08|15.82|15.84|15.91|15.86|15.53|15.13|15.15|15.32|15.17|15.38|15.35|16.01|15.78|15.76|15.9|16.28|16.47|16.49|15.67
07940|100790|/equities/lujiazui|SHANGHAICOMP||8.78|8.67|8.61|8.69|8.66|8.9|8.85|9.12|9.09|9.16|8.82|8.99|9.1|9.16|9.2|9.36|9.4|9.64|9.56|9.81|9.85|9.86|9.95|9.92||9.97|9.96|9.99|10.13|10.09|10.14|10.17|10.21|10.22|10.33|10.22|10.31|10.36|10.44|10.31|10.25|9.92|9.85|9.83|9.94|9.86|9.67|9.41|9.47|9.26||||9.05|9.07|8.59|8.22|8.14|8.23|8.22|8.27|8.34|8.34|8.21|8.29|8.26|8.43|8.37|8.43|8.52|||8.59|8.61|8.69|8.53|8.52|8.45|8.58|8.52|8.48|8.62|8.64|8.61|8.72|8.75|8.7|8.79|8.92|8.78|8.67|8.69|8.8|8.87|8.92|9.14|9.16|9.07|9.12|9.01|9.11|9.06|9.06|9.13|9.11|||||||9.23|9.16|8.65|8.05|8.35|8.57|9.05|9.01|9.32|9.51|9.71|8.83|8.03|7.78|8.19|8.15|8.31|8.48|8.61|8.59|8.64|8.65|8.66|8.66|8.87|8.86|8.86|8.78||8.75|8.9|8.92|8.91|8.95|8.87|9.01|8.99|8.99|9|9.06|9.05|9|9.07|8.97|8.91|9.04|9.02|8.92|9|8.99|8.98|8.95|9.01|8.96|8.99|8.93|8.83|8.82|8.73|8.69|8.67|8.67|8.53|8.31|8.27|8.88|9.3|9.37|9.35|9.21|9.23|9.27|9.16|9.09|9.15|9.07|9.08|8.98|8.75|9.05|9.1|9.05|9.18|9.15|9.25|9.31|9.32|9.36|9.45|||||||9.58|9.56|9.69|9.71|9.88|9.81|9.87|9.83|9.85|9.88|9.78|9.78|9.84|9.86|10.01|9.87|9.87|9.74|10.05|10|9.99|10.44|10.56|10.46|10.07|10.05|10.08|10.19|10.17|10.31|10.52|10.63|10.56|10.64|10.69|10.78|10.81|10.75|10.87|11.04|11.06|10.95|10.89|10.89|10.95
07941|101190|/equities/lujiazui-devel|SHANGHAICOMP/MSCI_EEM||0.423|0.414|0.406|0.403|0.394|0.399|0.403|0.405|0.403|0.4|0.393|0.387|0.386|0.373|0.366|0.369|0.372|0.379|0.38|0.384|0.388|0.386|0.384|0.37||0.368|0.362|0.363|0.364|0.364|0.387|0.389|0.394|0.39|0.391|0.393|0.395|0.403|0.402|0.402|0.406|0.392|0.389|0.378|0.377|0.38|0.369|0.367|0.37|0.367||||0.365|0.374|0.362|0.343|0.338|0.338|0.335|0.339|0.343|0.343|0.336|0.345|0.349|0.359|0.362|0.367|0.368|||0.369|0.367|0.372|0.369|0.368|0.366|0.369|0.37|0.375|0.379|0.381|0.383|0.383|0.376|0.387|0.382|0.381|0.385|0.385|0.386|0.389|0.395|0.398|0.404|0.404|0.403|0.402|0.394|0.397|0.394|0.4|0.396|0.4|||||||0.404|0.396|0.381|0.367|0.377|0.377|0.371|0.368|0.376|0.383|0.386|0.365|0.335|0.328|0.335|0.335|0.333|0.34|0.339|0.338|0.336|0.339|0.342|0.334|0.338|0.339|0.339|0.337||0.326|0.317|0.307|0.305|0.305|0.305|0.304|0.304|0.314|0.317|0.322|0.316|0.314|0.318|0.316|0.329|0.333|0.338|0.335|0.337|0.335|0.341|0.34|0.355|0.354|0.369|0.369|0.367|0.374|0.374|0.377|0.377|0.376|0.362|0.345|0.334|0.363|0.392|0.406|0.406|0.401|0.4|0.403|0.398|0.399|0.394|0.39|0.391|0.388|0.381|0.386|0.386|0.386|0.39|0.391|0.396|0.398|0.399|0.397|0.396|||||||0.406|0.405|0.403|0.397|0.403|0.393|0.401|0.409|0.414|0.408|0.416|0.413|0.428|0.427|0.43|0.423|0.417|0.397|0.41|0.395|0.41|0.456|0.48|0.491|0.501|0.518|0.542|0.557|0.561|0.578|0.584|0.606|0.626|0.629|0.633|0.659|0.647|0.651|0.653|0.672|0.665|0.655|0.666|0.671|0.665
07942|945172|/equities/zhejiang-jasan-holding-group|SHANGHAICOMP/EMCONSGROWTH||30.25|30.21|29.33|29.15|29.19|29.93|30.2|31|30.84|31.26|31.28|31.8|32.22|31.55|31.36|32.15|32.53|33.08|33.6|34.09|34.1|33.81|34.59|34.33||35.05|35.66|35.96|36.6|35.3|35.58|36.33|36.62|36.92|36.96|36.78|38.15|38.48|38.88|38.85|39.47|39.56|39.44|39.86|39.5|38.66|37.61|36.91|37.77|37.15||||35.37|35.19|34.2|34.2|34.55|34.74|34.94|35.3|36.25|35.78|35.01|35.65|35.44|35.88|36.7|37.03|36.82|||38.14|38.26|38.8|35.98|35.4|35.82|36.72|35.75|35.66|35.92|36.33|36.9|37.18|36.67|36.54|37.1|36.3|34.62|33.47|34.18|34.55|34.91|34.99|35.12|35.62|35.4|36.4|36.37|36.61|36.57|35.07|33.85|33.8|||||||33.75|33.85|32.89|30.72|30.95|30.94|30.64|31.3|32.58|32.91|33.65|32.81|32.68|32.7|33.78|33.23|32.88|33.71|33.72|34.45|34.14|33.86|34.6|33.9|34.08|34.46|35.02|35.77||37.55|36.56|35.8|35.42|35.75|35.52|36.09|36.01|36.98|36.37|36.68|36.79|36.82|37.8|37.95|37.51|38.4|39.31|39.2|39.86|39.74|39.73|39.31|39.17|39.23|39.96|40.39|40.32|40.34|40.22|40.13|39.18|38.53|38.34|38.35|38.6|38.8|39|38.72|39.66|40.29|39.13|39.9|38.75|39|38.09|36.36|36.23|35.11|33.37|34.21|34.5|34.7|35.01|34.8|35.35|35.8|35.53|35.5|35.96|||||||36.5|36.54|36.25|36.54|37.02|36.8|37.41|37.69|38.26|37.85|37.91|38.3|38.53|38.41|38.06|38.09|38.14|38.29|38.2|37.96|37.7|38.12|38.5|38.63|40.2|41.55|41.76|42.71|42.82|43.32|43.44|43.82|43.4|43.69|44.16|44.95|45.1|45.56|45.76|45.93|46.08|44.85|44.44|44.75|44.86
07943|100309|/equities/maling|SHANGHAICOMP||5.51|5.5|5.37|5.35|5.31|5.5|5.46|5.65|5.62|5.6|5.51|5.49|5.62|5.56|5.6|5.81|5.79|5.94|6.04|5.95|6.01|5.93|6|6.01||6.05|5.92|6.05|6.14|6.16|6.26|6.26|6.28|6.26|6.46|6.52|6.4|6.53|6.56|6.58|6.52|6.43|6.39|6.51|6.41|6.41|6.4|6.37|6.43|6.47||||6.35|6.35|6.16|6.11|6.17|6.22|6.22|6.12|6.12|6.14|5.92|6.13|6.22|6.32|6.35|6.51|6.39|||6.43|6.32|6.34|6.18|6.08|6.14|6.23|6.19|6.32|6.49|6.34|6.24|6.23|6.18|6.1|6.11|6.18|6.09|6|6.02|6.01|6.03|6.08|6.13|6.18|6.06|6.23|6.16|6.15|6.13|6.06|6.05|6.03|||||||6.14|5.91|5.79|5.42|5.8|5.96|6.08|6.39|6.69|6.83|6.78|6.57|6.27|6.13|6.53|6.58|6.67|6.83|6.81|6.84|6.8|6.75|6.67|6.6|6.7|6.81|6.81|6.82||6.81|6.8|6.74|6.61|6.67|6.69|6.71|6.7|6.78|6.84|6.97|7.02|6.91|7|6.95|6.93|7.14|7.21|7.13|7.13|7.12|7.09|7.03|7.08|7.07|7.12|7.08|7.04|7.04|7.04|6.97|6.96|7.01|6.96|6.97|6.96|6.96|6.99|7.04|7.06|6.99|6.97|7.02|6.98|7.14|7.13|6.99|6.97|6.83|6.74|6.84|6.86|6.95|7.04|7.02|7.06|7.13|7.06|7.1|7.12|||||||7.23|7.4|7.32|7.44|7.43|7.31|7.61|7.62|7.71|7.63|7.61|7.68|7.67|7.66|7.54|7.58|7.62|7.65|7.76|7.66|7.65|7.6|7.64|7.63|7.54|7.59|7.39|7.47|7.5|7.5|7.73|7.6|7.61|7.63|7.67|7.83|7.82|7.91|7.87|7.88|7.95|7.91|7.88|7.92|7.74
07944|100922|/equities/sh-trading|SHANGHAICOMP||7.69|7.72|7.37|7.55|7.44|7.71|7.66|7.83|7.8|7.81|7.82|7.51|7.64|7.51|7.47|7.84|7.81|8.07|8.16|8.14|8.24|8.13|8.23|7.99||8.03|7.85|8.4|8.59|8.2|8.35|8.35|8.33|8.49|8.79|8.7|8.74|9.04|9.04|9.2|8.95|8.87|8.9|9.04|8.96|9.07|8.97|8.9|9.16|9.19||||9.18|9.52|9.07|8.91|8.89|8.76|8.83|8.77|8.88|9.12|8.44|9.38|10.32|10.34|10.57|11.19|10.17|||10.03|9.94|9.7|9.56|9.46|9.33|10.02|9.87|9.99|10.02|10.09|10|10.22|10.19|10.28|9.77|9.93|9.41|9.4|9.26|9.22|9.12|9.39|9.52|9.48|9.31|9.98|9.57|9.55|9.5|9.29|9.34|9.04|||||||8.69|8.3|8.62|8.33|9.25|9.08|9.6|10.67|11.85|12.46|11.33|10.3|9.36|8.51|9.02|9.22|9.27|9.51|9.62|9.59|9.86|9.73|9.8|9.6|9.74|9.98|10.07|10.1||10.13|9.94|9.8|10.1|10.09|10.49|11.03|11.44|12.24|12.79|12.29|12.09|11.45|11.59|11.4|11.61|11.95|11.58|11.72|12.26|12.21|12.14|12.75|11.59|11.27|10.9|11.1|10.99|10.95|11.12|10.91|10.81|11|10.81|10.84|10.54|10.64|10.85|10.97|10.91|10.68|10.82|10.68|10.43|10.55|10.68|10.55|10.52|10.64|10.36|10.6|10.64|10.72|10.87|10.92|10.95|11.2|11.12|11.22|11.29|||||||11.38|11.32|11.27|11.27|11.52|11.18|11.37|11.42|11.67|11.59|11.58|11.54|11.59|11.62|11.38|11.58|11.85|11.94|12.38|12.14|12|12|12.31|11.79|11.7|12.15|12.05|12.3|12.14|12.3|12.68|12.27|12.43|12.57|12.39|12.72|12.69|13.07|13.28|13.29|12.96|13.16|13.11|12.95|13.02
07945|101186|/equities/sh-trading-b|SHANGHAICOMP||0.283|0.282|0.275|0.281|0.279|0.287|0.285|0.291|0.289|0.289|0.289|0.28|0.282|0.271|0.277|0.287|0.288|0.292|0.297|0.294|0.293|0.29|0.292|0.275||0.278|0.276|0.307|0.318|0.331|0.368|0.369|0.372|0.372|0.374|0.372|0.373|0.377|0.375|0.385|0.379|0.377|0.377|0.383|0.38|0.385|0.384|0.381|0.39|0.394||||0.399|0.413|0.405|0.403|0.399|0.397|0.398|0.401|0.402|0.407|0.393|0.408|0.429|0.431|0.433|0.442|0.423|||0.422|0.422|0.421|0.413|0.414|0.41|0.417|0.416|0.418|0.428|0.435|0.43|0.435|0.435|0.435|0.424|0.435|0.416|0.411|0.41|0.41|0.411|0.41|0.414|0.415|0.412|0.424|0.414|0.42|0.419|0.415|0.41|0.41|||||||0.402|0.397|0.395|0.379|0.398|0.394|0.392|0.391|0.402|0.437|0.461|0.43|0.391|0.356|0.365|0.37|0.369|0.373|0.373|0.377|0.375|0.372|0.372|0.375|0.374|0.387|0.389|0.391||0.392|0.387|0.372|0.373|0.383|0.384|0.396|0.401|0.411|0.413|0.406|0.404|0.395|0.394|0.392|0.407|0.42|0.418|0.417|0.434|0.435|0.433|0.448|0.428|0.417|0.406|0.407|0.404|0.405|0.406|0.407|0.405|0.41|0.394|0.392|0.387|0.398|0.408|0.406|0.406|0.389|0.385|0.383|0.383|0.381|0.38|0.375|0.373|0.37|0.36|0.371|0.375|0.379|0.398|0.404|0.405|0.41|0.407|0.4|0.394|||||||0.402|0.4|0.398|0.398|0.402|0.396|0.401|0.403|0.41|0.408|0.408|0.408|0.411|0.412|0.411|0.411|0.411|0.414|0.42|0.409|0.41|0.433|0.439|0.422|0.422|0.432|0.436|0.455|0.454|0.456|0.459|0.45|0.455|0.453|0.454|0.455|0.461|0.467|0.469|0.473|0.468|0.472|0.474|0.472|0.47
07946|100935|/equities/sh-mechanical|SHANGHAICOMP||10.86|10.94|10.79|10.97|10.69|10.96|11.01|11.18|11.66|11.73|11.51|11.28|11.49|11.46|11.3|11.56|11.64|11.75|12.1|12.02|12.2|12.12|12.14|11.97||12.18|12.12|12.2|12.61|12.93|13.19|13.11|12.95|12.92|13.26|12.98|13.04|13.19|13.32|13.61|13.47|13.62|13.43|14.16|14.04|13.57|13.42|13.21|13.46|13.41||||12.88|13.19|12.82|12.72|12.81|12.73|13.1|13.3|13.09|13|12.62|12.92|12.8|12.62|12.09|12.21|12.03|||12.14|12.09|12.19|12.03|11.9|11.68|11.95|12.07|12.5|12.73|12.82|12.77|13.02|12.95|12.81|12.79|12.83|12.98|13.02|12.99|12.82|12.54|12.6|12.64|12.59|12.16|12.83|12.58|12.31|12.02|11.95|11.88|11.88|||||||11.88|11.56|11.18|10.25|10.65|11.01|11|11.33|11.6|11.79|11.77|11.44|10.87|10.48|11.05|11.11|11.13|11.36|11.39|11.41|11.57|11.53|11.61|11.48|11.74|11.91|11.98|11.94||11.87|11.85|11.71|11.72|11.96|11.97|12.05|12.05|12.07|12.1|12.34|12.35|12.31|12.34|12.36|12.22|12.31|12.31|12.32|12.54|12.67|12.66|12.71|12.88|12.76|12.83|13.01|12.83|13.05|13.1|12.85|12.75|12.85|12.72|12.7|12.65|12.75|12.71|12.86|12.93|12.7|12.33|12.39|12.51|12.82|12.84|12.89|12.91|13.08|12.97|13.2|13.32|13.45|13.61|13.49|13.48|13.73|13.93|13.88|14.92|||||||15.05|15|14.92|14.82|14.83|14.52|14.63|14.66|14.79|14.98|14.73|14.76|15.3|14.94|15.02|15.01|15.38|15.51|15.6|15.18|14.99|15.24|15.4|14.63|14.44|15.03|14.96|15.07|15|15.32|15.5|14.9|15.2|15.38|15.51|15.74|15.8|16.27|16.62|16.58|16.16|16.1|16.1|16.1|15.51
07947|101763|/equities/sh-mechanical-b|SHANGHAICOMP||0.838|0.843|0.839|0.841|0.837|0.843|0.843|0.85|0.852|0.859|0.852|0.85|0.86|0.855|0.851|0.86|0.859|0.86|0.861|0.844|0.845|0.848|0.85|0.832||0.837|0.824|0.86|0.866|0.939|0.964|0.938|0.934|0.933|0.941|0.935|0.935|0.946|0.946|0.948|0.945|0.95|0.946|0.967|0.961|0.96|0.96|0.959|0.964|0.962||||0.949|0.953|0.942|0.935|0.939|0.932|0.947|0.96|0.955|0.945|0.942|0.964|0.961|0.953|0.947|0.959|0.957|||0.959|0.961|0.961|0.956|0.959|0.95|0.948|0.947|0.96|0.954|0.963|0.968|0.965|0.944|0.98|0.977|0.981|0.982|0.985|0.988|0.984|0.973|0.973|0.975|0.976|0.975|0.991|0.991|0.981|0.982|0.98|0.97|0.968|||||||0.968|0.956|0.959|0.926|0.927|0.93|0.932|0.926|0.925|0.943|0.948|0.927|0.894|0.875|0.89|0.895|0.887|0.895|0.892|0.885|0.885|0.88|0.88|0.869|0.903|0.912|0.912|0.91||0.91|0.904|0.876|0.865|0.882|0.888|0.895|0.886|0.891|0.891|0.898|0.9|0.897|0.901|0.895|0.898|0.896|0.907|0.902|0.899|0.925|0.925|0.966|0.973|0.971|0.979|0.983|0.979|0.981|0.979|0.97|0.968|0.969|0.969|0.959|0.951|0.963|0.959|0.963|0.961|0.939|0.922|0.935|0.938|0.955|0.949|0.937|0.933|0.933|0.921|0.936|0.935|0.956|0.966|0.962|0.964|0.969|0.972|0.971|1.002|||||||1.004|1.002|1.001|1.001|0.997|0.982|0.99|0.999|1|0.999|1.003|1.004|1.008|1.004|0.998|1.001|1.01|1.012|1.019|0.995|0.99|1.055|1.057|1.039|1.039|1.041|1.04|1.047|1.041|1.044|1.059|1.045|1.056|1.055|1.055|1.057|1.057|1.063|1.075|1.08|1.082|1.079|1.083|1.085|1.068
07948|100964|/equities/dacheng-pestic|SHANGHAICOMP||13.46|13.24|12.85|12.35|11.96|12.39|12.39|12.81|12.62|12.62|12.47|12.54|13.1|12.71|12.78|13.14|13.16|13.64|13.54|13.47|13.65|13.31|13.76|13.57||13.5|13.37|14.06|14.3|14.26|14.41|14.5|14.51|14.47|14.82|14.79|14.83|15.24|15.26|15.42|15.3|15.21|14.92|14.98|14.31|14.39|14.45|14.3|14.49|14.38||||13.75|13.93|12.66|12.39|12.53|12.47|12.18|11.95|12.29|12.21|11.79|12.41|12.86|13.3|13.55|13.96|13.52|||13.93|13.83|13.86|13.36|13.35|13.63|13.74|13.25|13.79|14.22|14.25|14.13|14.09|14|13.81|14.02|14.16|13.39|12.71|12.84|13.17|13.3|13.7|13.94|14.01|13.67|14.36|13.99|13.88|13.77|13.72|13.35|13.31|||||||13.27|12.83|12.43|11.69|12.88|13.45|14.16|14.25|15.01|15.46|15.68|15.22|14.54|14.4|15.96|16.16|16.08|16.75|15.23|15.41|15.44|15.15|14.83|14.71|15.27|15.55|15.78|15.84||16.07|15.82|15.08|14.81|15.12|15.11|15.18|15.02|15.36|15.51|15.85|15.7|15.97|16.7|16.65|16.66|17|17.18|17.16|16.86|17.18|17.32|17.15|17.52|17.31|17.53|17.63|17.55|18.16|17.82|17.5|17.52|17.76|17.62|17.45|17.31|17.46|17.58|17.56|17.76|17.76|17.06|17.27|17.23|17.17|17.17|16.5|16.81|16.52|16.18|16.7|16.74|16.76|17.11|17.06|17.51|17.7|17.31|17.05|17.09|||||||17.41|17.63|17.11|17.25|17.84|17.57|17.95|18.46|19.12|18.85|18.75|19.08|19.28|19.22|19.1|18.97|19.46|19.47|19.72|19.2|18.38|18.76|18.87|18.55|18.9|19.7|19.68|20.31|20.9|20.59|21.25|20.88|21.09|21.52|21.83|22.27|22.36|22.38|22.21|22.37|22.84|22.38|22.5|22.7|22.24
07949|1010634|/equities/shanghai-moons-electric-co-ltd|SHANGHAICOMP||37.35|38.8|37.81|37.64|36.85|37.81|38.45|38.86|39.46|39.42|40.23|40.38|41.63|41.03|40.78|42.42|43.07|44.14|45.49|44.88|46.99|48.57|47.7|47.33||47.55|49.9|51.41|52.1|51.99|49.07|47.86|47.8|48.26|48.38|47.5|48.98|50.29|49.26|51.65|51.89|51.21|51.53|51.5|50.6|52.8|54.84|55.27|57.96|58.79||||56.31|58.19|56.46|55.48|56.75|55|51.42|51.78|53.61|48.74|47.3|50.21|50.77|51.23|52.02|53.46|52.4|||53.59|54.39|57.09|57.13|58.7|55.76|57.78|60.23|66.92|65.49|65.22|66.02|69.5|68.2|62|59.38|58.04|58.31|56.88|56.45|59.3|56.68|59.48|59.9|57.81|52.55|56.31|51.19|48.62|44.2|42.92|43.04|39.13|||||||40.5|36.98|34.71|32.26|35.79|37.97|37.2|39.15|38.85|40.3|43.12|47.91|49.8|49.2|51.88|52.45|51.6|54.17|54.33|54.01|55.01|53.25|54.44|54.65|57.52|58|58.93|61.08||65.85|63.18|63.69|63.39|64.88|64.2|65.54|67.01|70.5|70.87|71.3|71.7|72.04|69.33|70.79|70.87|70.9|69.93|69.6|72.26|73.18|74.99|74.46|73.56|72.33|71.8|73.6|71.01|76.69|73.74|71.06|69.7|73.25|70.2|69.99|73.5|73.86|72.5|71.2|70.44|66.4|63.12|66|65.93|68.88|62.85|62.62|64.55|63.04|61.98|62.61|64.58|64.61|64.71|66.1|64.94|65.82|68.34|67|68.81|||||||68.89|70.01|67.01|66.36|63.66|61.99|63.22|64.73|66.35|64.21|64.6|66.35|68.56|68.51|68.6|66.19|67.65|68.1|70.2|71.8|65.75|63.68|59.18|53.8|54.8|57.01|55.85|54.67|54.3|57.41|63.79|60.9|63.47|64.49|61.35|62.07|61.03|62.08|62.75|63.53|60.9|62.43|59.8|60.52|60
07950|100762|/equities/huangpu-estate|SHANGHAICOMP||3.88|3.78|3.61|3.7|3.72|3.89|3.94|4.08|4.07|3.98|3.77|3.79|3.89|3.8|3.66|3.88|3.92|4.06|4.1|4.16|4.28|4.1|4.09|4.02||3.97|3.75|3.96|4.11|4.11|4.2|4.2|4.37|4.55|4.49|4.54|4.68|4.8|4.77|4.77|5.05|4.63|4.47|4.39|4.42|4.67|4.57|4.4|4.56|4.38||||4.25|4.34|4.05|3.9|3.84|3.83|3.78|3.83|3.87|3.93|3.76|4.01|4.22|4.31|4.29|4.44|4.36|||4.47|4.53|4.48|4.39|4.4|4.38|4.55|4.46|4.48|4.46|4.45|4.36|4.4|4.37|4.31|4.32|4.41|4.29|4.24|4.26|4.33|4.26|4.29|4.38|4.28|4.2|4.5|4.37|4.34|4.26|4.15|4.13|4.02|||||||3.85|3.63|3.88|4.1|4.56|4.65|4.87|5.06|5.4|5.71|5.78|5.25|4.77|4.72|5.03|5.07|5.17|5.24|5.31|5.27|5.29|5.24|5.27|5.25|5.25|5.24|5.25|5.2||5.17|5.18|5.12|5.07|5.13|5.24|5.33|5.18|5.4|5.54|5.83|5.44|5.43|5.56|5.4|5.47|5.86|5.84|5.79|5.83|5.9|5.82|5.82|5.93|5.99|6.1|6.12|6.03|6.01|5.83|5.78|5.84|5.83|5.96|5.84|5.79|5.82|5.86|5.85|5.8|5.6|5.66|5.71|5.81|5.82|5.65|5.48|5.63|5.64|5.47|5.62|5.61|5.42|5.88|5.89|5.95|5.98|5.98|5.96|6|||||||6.07|5.99|5.96|5.99|6.1|6.06|6.02|6.04|6|6.06|6.02|5.98|5.91|5.92|6.08|6.24|6.59|6.12|6.43|6.32|6.35|6.81|6.97|6.53|6.18|6.16|6.16|6.31|6.33|6.45|6.76|6.69|6.57|6.71|6.73|6.71|6.71|6.69|6.85|7.05|6.9|6.85|6.83|7.23|6.94
07951|100759|/equities/new-world|SHANGHAICOMP||5.56|5.53|5.38|5.44|5.38|5.5|5.43|5.66|5.57|5.56|5.42|5.41|5.5|5.43|5.39|5.56|5.53|5.59|5.64|5.57|5.64|5.62|5.77|5.73||5.79|5.66|5.81|5.91|5.9|6.03|6.04|6.12|6.16|6.2|6.21|6.22|6.39|6.38|6.39|6.39|6.35|6.31|6.35|6.29|6.34|6.33|6.26|6.3|6.32||||6.25|6.18|6.03|5.94|5.89|5.82|5.79|5.84|5.87|5.95|5.72|6.14|6.48|6.42|6.56|6.46|6.35|||6.42|6.39|6.35|6.24|6.18|6.1|6.22|6.22|6.34|6.44|6.44|6.4|6.43|6.38|6.3|6.33|6.36|6.29|6.24|6.2|6.24|6.12|6.16|6.2|6.23|6.15|6.41|6.28|6.27|6.2|6.17|6.12|6.16|||||||5.95|5.57|5.71|5.66|6.09|6.09|6.3|6.72|7.04|7.25|7.22|6.7|6.36|6.34|6.76|6.87|7.11|7.45|7.62|7.5|7.75|7.95|7.23|7.04|7.09|7.16|7.12|7.07||7.01|6.98|6.97|6.93|7.02|7.12|7.29|7.23|7.39|7.46|7.51|7.46|7.39|7.37|7.21|7.11|7.31|7.37|7.35|7.4|7.42|7.39|7.35|7.38|7.36|7.44|7.39|7.41|7.3|7.27|7.2|7.17|7.17|7.2|7.19|7.12|7.16|7.2|7.19|7.22|7.16|7.18|7.22|7.17|7.17|7.1|7.01|7|6.91|6.76|6.86|6.9|6.98|7.12|7.13|7.07|7.12|7.06|7.1|7.12|||||||7.45|7.37|7.38|7.41|7.39|7.37|7.46|7.51|7.57|7.44|7.29|7.35|7.36|7.37|7.22|7.24|7.28|7.27|7.38|7.3|7.2|7.31|7.53|7.44|7.36|7.45|7.49|7.48|7.55|7.56|7.91|7.66|7.71|7.59|7.48|7.56|7.56|7.67|7.73|7.88|8.05|8.08|8.04|8.08|7.78
07952|100933|/equities/no.-1-pharmacy|SHANGHAICOMP||10.66|10.62|10.44|10.45|10.55|10.66|10.46|10.56|10.55|10.55|10.45|10.43|10.5|10.32|10.47|10.61|10.73|10.82|10.74|10.68|10.81|10.82|10.7|10.61||10.64|10.4|10.43|10.62|10.6|10.92|10.87|10.87|10.88|11.06|10.95|11.02|11.19|11.2|11.41|11.33|11.38|11.37|11.52|11.4|11.47|11.62|11.42|11.42|11.42||||11.2|11.2|11.19|11.14|11.21|11.18|11.17|11.2|11.27|10.87|10.31|10.91|11.08|11.08|11.05|11.06|11.09|||10.94|10.94|11.11|11.25|10.53|10.14|10.25|10.23|10.36|10.44|10.46|10.35|10.48|10.37|10.34|10.25|10.31|10.42|10.21|9.93|9.99|9.98|10.21|10.07|10.07|9.92|10.31|10.2|10.17|10.19|9.84|10.08|9.16|||||||8.99|8.32|8.58|8.51|9.45|9.75|10.24|10.8|11.24|11.81|11.61|11.29|10.82|10.5|11.15|11.33|11.32|11.54|11.65|11.62|11.76|11.79|11.91|11.95|11.99|12.23|12.06|11.97||12.02|11.89|11.83|11.78|11.81|12.08|12.16|12.17|12.3|12.4|12.48|12.78|12.77|12.39|12.36|12.18|12.38|12.5|12.59|12.65|12.69|12.69|12.57|12.65|12.45|12.67|12.72|12.61|12.2|11.88|11.8|11.67|11.73|11.78|11.93|12.32|11.51|11.6|11.51|11.44|11.43|11.56|11.63|11.4|11.17|10.92|10.65|10.65|10.57|10.26|10.48|10.48|10.59|11.04|11.14|11.23|11.26|11.13|10.84|11.06|||||||11.25|11.15|11.02|11.13|11.12|11.02|11.16|11.25|11.31|11.22|11.02|11.07|11.16|11.08|10.98|10.98|11.19|11.21|11.34|11.29|11.43|11.68|11.47|11.24|10.9|11.22|11.41|11.36|11.51|12.22|13.35|12.97|13.4|12.79|12.4|12.11|12.51|12.27|12.01|12.19|12.34|12.04|12.12|12.27|12.22
07953|100769|/equities/bestv-new-medi|SHANGHAICOMP||6.01|6.06|5.91|5.98|5.91|6.08|5.99|6.1|6.12|6.09|6.08|6.06|6.1|5.96|6.01|6.15|6.11|6.24|6.35|6.32|6.32|6.31|6.36|6.33||6.49|6.3|6.4|6.51|6.48|6.54|6.51|6.45|6.45|6.54|6.53|6.54|6.7|6.73|6.77|6.77|6.72|6.68|6.72|6.71|6.77|6.84|6.79|6.93|6.96||||6.9|7.26|7.06|6.87|6.92|6.85|6.85|7.06|7.07|7.08|6.89|7.04|6.99|7.14|6.95|7.13|7.16|||7.31|7.4|7.48|7.2|7.25|7.07|7.25|7.45|7.69|7.6|7.53|7.35|7.45|7.34|7.26|7.36|7.31|7.26|7.21|7.16|7.31|7.44|7.38|7.39|7.4|7.18|7.39|7.21|7.25|7.15|7.1|7.09|7.08|||||||7.12|7.1|6.75|6.25|6.73|6.8|6.83|6.98|7.34|7.48|7.41|7.03|6.77|6.64|7.17|7.08|7.17|7.25|7.3|7.29|7.41|7.25|7.43|7.37|7.46|7.57|7.64|7.52||7.52|7.56|7.55|7.59|7.76|7.75|8.17|8.18|8.39|8.34|8.46|8.47|8.42|8.46|8.43|8.3|8.39|8.31|8.24|8.36|8.24|8.07|8.01|8.02|7.99|8.05|8.03|8.03|7.98|7.93|7.8|7.74|7.69|7.7|7.77|7.61|7.7|7.8|7.66|7.63|7.51|7.51|7.45|7.38|7.31|7.23|7.14|7.08|7.08|6.87|7.07|7.12|7.14|7.25|7.27|7.31|7.39|7.38|7.35|7.34|||||||7.43|7.46|7.42|7.42|7.42|7.24|7.32|7.32|7.35|7.45|7.36|7.34|7.4|7.41|7.29|7.4|7.49|7.72|7.84|7.8|7.97|8.08|8.04|7.95|7.73|7.88|7.77|7.81|7.69|7.72|7.84|7.78|7.98|8|7.93|8.04|8.08|8.19|8.16|8.13|7.99|7.99|8.04|8.01|8.02
07954|101092|/equities/shanghai-pharm|SHANGHAICOMP||19.1|18.94|18.83|19.17|19.05|19.25|18.71|18.92|19.28|19.38|19.11|19.25|19.19|18.86|19.02|19.02|18.98|19.27|19.19|18.67|18.48|18.17|18.63|18.72||18.78|18.44|18.51|18.49|18.39|18.16|18.1|18.1|18.29|18.43|18.28|17.92|18.04|18.27|18.49|18.46|18.46|18.61|18.85|18.26|18.11|18.17|18.02|18.07|18.09||||17.92|18.06|17.85|17.81|17.75|17.6|17.8|17.79|17.48|17.57|17.52|17.32|16.72|16.78|16.76|16.91|16.74|||17.38|17.3|17.62|16.93|17.05|17.05|17|17.1|17.1|17.43|17.42|17.38|17.49|17.57|17.53|17.87|18.13|18.18|18.35|18.31|18.56|18.66|18.46|18.21|18.13|17.8|17.95|17.77|17.99|17.96|17.83|17.8|17.64|||||||17.6|17.57|17.56|16.97|16.74|16.82|16.95|16.99|17.02|16.95|16.84|16|15.78|15.52|15.92|15.9|16.13|16.35|16.26|16.32|16.3|16.45|16.58|16.65|16.77|17.06|17.07|16.9||16.73|16.61|16.39|16.18|16.53|16.63|16.74|16.63|16.52|16.76|17.14|17.48|17.54|17.54|17.57|17.4|17.48|17.51|17.69|17.84|17.94|17.96|17.73|17.96|17.8|18.24|17.96|17.85|18|17.92|18.01|17.93|18.07|18.02|18.16|18.19|18.12|18.09|18.09|18.1|17.91|18.1|18.05|18.03|17.88|17.67|17.08|16.95|16.84|16.9|16.96|17.06|17.31|17.74|17.79|18.16|18.03|17.9|17.78|18.06|||||||18.08|18.11|17.91|17.98|17.91|17.74|17.85|17.95|17.86|17.84|17.91|17.83|17.98|17.85|17.66|17.39|17.64|17.61|17.79|17.84|17.88|17.66|19.29|19.08|18.61|18.61|18.64|18.8|18.96|19.25|19.59|19.63|19.67|19.4|19.28|19.33|19.42|19.43|19.22|19.98|19.94|19.66|20.1|20.11|20.68
07955|100807|/equities/jinshan-devp|SHANGHAICOMP||8.79|8.86|8.47|8.61|8.45|8.78|8.73|8.9|9|8.8|8.77|8.6|8.64|8.49|8.22|8.55|8.52|8.69|8.74|8.6|8.7|8.62|8.72|8.6||8.69|8.28|8.58|8.83|8.89|9.08|9.08|9.07|9.15|9.15|9.06|9.14|9.47|9.45|9.54|9.58|9.59|9.57|9.71|9.43|9.67|9.69|9.63|9.81|9.89||||9.58|9.34|8.84|8.73|8.75|8.71|8.71|8.81|9|8.89|8.41|8.88|9.73|10.03|10.06|9.63|9.56|||9.62|9.66|9.64|9.49|9.37|9.23|9.66|9.75|9.86|10.07|9.96|10.03|10.06|10.02|10.16|9.94|10.28|9.97|10.2|9.58|9.35|9.03|9.27|9.35|9.45|9.17|10.06|9.47|9.32|9.14|9.06|9.15|8.93|||||||8.57|8.3|8.24|8.42|9.35|9.99|11.1|12.33|13.7|12.45|11.32|10.29|9.35|8.5|9.19|8.87|9.16|9.24|9.47|9.52|9.89|9.75|9.61|9.46|9.6|10.01|10.04|10.13||10.34|10.63|10.98|10.64|9.67|10.74|10.59|10.4|10.69|11.06|10.05|10.34|9.4|9.22|9.04|8.95|9.29|9.38|9.24|9.33|9.26|9.1|9.18|9.13|9.1|9.05|9.26|9.34|9.33|9.18|9.12|9.15|9.2|9.33|9.63|9.83|10.92|10.42|9.47|8.61|8.66|8.66|8.62|8.57|8.51|8.45|8.29|8.29|8.12|7.81|8.06|8.1|8.15|8.29|8.47|8.28|8.2|8.17|8.14|8.19|||||||8.34|8.24|8.19|8.22|8.34|8.15|8.2|8.27|8.48|8.37|8.22|8.28|8.38|8.35|8.32|8.33|8.44|8.42|8.45|8.35|8.34|8.55|8.36|8.2|8.03|8.12|8.16|8.38|8.67|9|9.16|8.64|8.64|8.64|8.63|8.74|8.7|8.78|8.8|8.91|8.89|8.93|8.89|8.89|8.88
07956|101173|/equities/jinshan-devp-b|SHANGHAICOMP||0.267|0.265|0.254|0.254|0.247|0.252|0.251|0.254|0.258|0.254|0.25|0.246|0.248|0.242|0.24|0.243|0.243|0.245|0.248|0.244|0.249|0.247|0.251|0.24||0.234|0.224|0.247|0.25|0.254|0.279|0.282|0.286|0.284|0.288|0.286|0.289|0.289|0.288|0.29|0.294|0.293|0.292|0.296|0.294|0.294|0.298|0.294|0.297|0.299||||0.296|0.294|0.285|0.281|0.28|0.279|0.282|0.283|0.288|0.287|0.283|0.289|0.299|0.301|0.304|0.3|0.297|||0.3|0.297|0.301|0.3|0.298|0.295|0.298|0.295|0.301|0.306|0.305|0.304|0.305|0.303|0.307|0.306|0.308|0.305|0.305|0.301|0.298|0.295|0.3|0.301|0.302|0.3|0.306|0.301|0.301|0.3|0.3|0.296|0.296|||||||0.297|0.295|0.291|0.282|0.292|0.288|0.291|0.299|0.308|0.317|0.319|0.313|0.297|0.272|0.28|0.275|0.277|0.278|0.279|0.277|0.277|0.277|0.272|0.27|0.275|0.278|0.282|0.282||0.282|0.287|0.287|0.284|0.274|0.288|0.283|0.283|0.288|0.294|0.28|0.292|0.272|0.274|0.27|0.273|0.28|0.28|0.279|0.286|0.287|0.284|0.284|0.283|0.288|0.291|0.295|0.298|0.299|0.298|0.297|0.297|0.301|0.295|0.292|0.284|0.297|0.318|0.299|0.273|0.266|0.263|0.265|0.266|0.267|0.264|0.263|0.264|0.26|0.259|0.267|0.266|0.268|0.274|0.276|0.277|0.279|0.276|0.268|0.267|||||||0.274|0.271|0.271|0.271|0.275|0.27|0.271|0.271|0.275|0.275|0.277|0.278|0.28|0.279|0.278|0.278|0.284|0.281|0.282|0.277|0.28|0.304|0.303|0.299|0.295|0.304|0.302|0.304|0.309|0.313|0.319|0.308|0.309|0.309|0.31|0.314|0.315|0.317|0.316|0.32|0.317|0.316|0.316|0.318|0.316
07957|100501|/equities/pudong-cons|SHANGHAICOMP||5.36|5.34|5.24|5.3|5.2|5.34|5.34|5.49|5.48|5.48|5.34|5.3|5.37|5.31|5.3|5.47|5.36|5.48|5.47|5.47|5.56|5.6|5.71|5.77||5.84|5.72|5.88|5.98|5.93|6.03|6.05|6.09|6.08|6.17|6.13|6.18|6.49|6.43|6.39|6.48|6.24|6.17|6.19|6.18|6.15|6.13|6.07|6.17|6.18||||6.09|6.07|5.92|5.86|5.82|5.79|5.86|5.92|5.87|5.86|5.66|5.8|5.82|5.91|5.87|5.97|5.98|||6.06|6.05|6.04|5.99|5.95|5.9|5.99|6.03|6.02|6.1|6.09|6.07|6.13|6.08|6.04|6.04|6.12|6.04|6.02|6.05|6.1|6.12|6.09|6.18|6.14|6.08|6.13|6.08|6.14|6.14|6.12|6.1|5.96|||||||5.94|5.62|5.59|5.52|6.13|6.68|6.95|7.5|6.82|7.18|6.97|6.34|5.98|5.74|5.98|5.98|6.17|6.26|6.29|6.29|6.26|6.21|6.27|6.25|6.35|6.36|6.35|6.33||6.3|6.3|6.2|6.13|6.21|6.22|6.23|6.22|6.3|6.38|6.46|6.48|6.4|6.43|6.29|6.61|6.48|6.45|6.44|6.52|6.46|6.41|6.42|6.49|6.44|6.53|6.72|6.42|6.41|6.38|6.41|6.41|6.42|6.41|6.37|6.37|6.39|6.38|6.44|6.42|6.39|6.34|6.36|6.49|6.77|6.78|6.71|6.83|6.53|6.32|6.46|6.56|6.52|6.64|6.64|6.6|6.69|6.61|6.69|6.75|||||||6.95|6.88|6.88|6.86|6.95|6.83|6.94|6.9|6.9|6.91|6.92|6.92|6.97|7|6.84|6.84|6.88|6.91|6.97|6.96|6.81|6.81|6.91|6.81|6.67|6.7|6.74|6.84|6.61|6.58|6.66|6.68|6.66|6.7|6.61|6.74|6.76|6.78|6.85|7.08|7|7.06|6.88|6.74|6.56
07958|1054849|/equities/shanghai-putailai-new-energy|SHANGHAICOMP||13.65|13.96|13.39|13.37|13.35|13.57|13.84|13.99|13.86|14.19|14.13|14.38|14.77|13.87|14.23|14.9|14.99|15.54|16.15|16.59|15.85|15.8|16.39|16.53||16.54|17|17.59|16.5|16.18|16.31|16.33|16.57|15.93|16.23|16.37|16.92|17.62|17.5|17.35|17.39|17.7|17.67|18.24|18.38|19.08|19.86|18.96|19.12|19.73||||18.51|19.1|18.41|18.41|18.01|17.97|17.89|18.36|19|19.29|18.92|20.55|20|20.95|21.31|22.18|20.53|||20.59|20.5|20.12|19.28|19.07|18.95|19.6|17.82|18.98|19.72|20.27|20.29|20.28|18.98|19.3|19.85|20.21|19.01|17.28|17.41|18|18|18.5|18.59|18.76|18.3|17.64|17.47|17.39|17.32|17.23|16.89|16.72|||||||16.72|16.38|16.41|15.35|15.65|16.35|16.46|16.92|17.47|18.01|18.83|18.63|18.78|18.87|19.52|20.06|19.7|20.18|19.91|20.23|19.92|19.36|19.26|18.9|19.27|19.91|20.22|20.27||20.93|21.23|20.04|20.32|20.25|20.11|19.71|19.25|19.59|19.55|20.27|20.28|20.67|21.4|21.63|21.47|21.73|22.15|21.88|22.2|22.59|22.95|22.92|23.03|22.74|23.4|23.82|23.58|24.15|24.58|24.65|24.37|24.93|24.61|24.9|25.34|25.66|25.65|25.4|25.5|24.83|24.42|24.79|25|25.34|25.64|24.26|24.35|24.75|24.75|25.86|25.88|26.43|26.85|26.58|27.31|28.2|27.65|28.5|29|||||||29.29|29.72|29.67|30.3|30.58|30.41|30.81|30.92|30.56|30.7|31.53|32.6|33.15|32.99|32.9|33.75|34|33.76|33.41|33.24|32.72|32.2|32.59|32.71|33.98|34.36|34.65|35.39|35.73|36.8|37.1|37.05|37.48|37.76|38.08|38.87|38.72|38.9|39.5|39.75|39.7|39.52|39.66|39.39|39.11
07959|100786|/equities/qiangsheng|SHANGHAICOMP||4.07|4|3.93|3.86|3.83|3.95|3.91|4|4.16|4.03|4.01|3.96|4.09|3.96|3.94|4.12|4.08|4.15|4.2|4.16|4.23|4.23|4.25|4.28||4.41|4.26|4.4|4.48|4.42|4.5|4.47|4.5|4.5|4.58|4.53|4.61|4.75|4.77|4.82|4.81|4.72|4.77|4.76|4.67|4.73|4.78|4.77|4.84|4.84||||4.76|4.82|4.9|4.74|4.65|4.62|4.61|4.64|4.65|4.58|4.51|4.72|4.77|4.8|4.75|4.79|4.72|||4.69|4.69|4.67|4.56|4.54|4.45|4.6|4.6|4.72|4.76|4.74|4.7|4.74|4.7|4.69|4.77|4.67|4.61|4.59|4.58|4.58|4.6|4.66|4.69|4.67|4.6|4.72|4.66|4.71|4.67|4.72|4.63|4.61|||||||4.64|4.43|4.05|3.82|4.19|4.33|4.44|4.65|4.88|5.06|5|4.75|4.54|4.47|4.66|4.71|4.85|4.9|4.88|4.83|4.84|4.83|4.81|4.74|4.82|4.9|4.9|4.89||4.8|4.87|4.81|4.69|4.84|5.22|5.04|4.96|5.07|5.08|5.16|5.18|5.15|5.18|5.12|5.04|5.12|5.11|5.14|5.18|5.21|5.15|5.15|5.16|5.17|5.17|5.22|5.17|5.2|5.19|5.21|5.14|5.16|5.13|5.1|5.07|5.07|5.16|5.15|5.19|5.11|5.08|5.12|5.13|5.16|5.16|5.21|5.21|5.13|5.01|5.15|5.19|5.21|5.31|5.31|5.35|5.41|5.34|5.37|5.4|||||||5.47|5.5|5.49|5.55|5.61|5.57|5.62|5.67|5.71|5.67|5.68|5.68|5.64|5.71|5.6|5.64|5.67|5.65|5.65|5.58|5.58|5.68|5.81|5.78|5.75|5.82|5.75|5.8|5.79|5.78|5.89|5.97|5.99|6.02|6.01|6.09|6.07|6.12|6.15|6.17|6.18|6.16|6.16|6.16|6.1
07960|996083|/equities/shanghai-rongtai-health-technology|SHANGHAICOMP||14.6|14.8|14.37|14.71|14.5|14.91|14.7|15.09|15.51|15.64|15.46|15.48|15.86|15.65|15.35|15.88|15.8|16.14|16.01|15.95|16.28|16.14|16.49|16.65||16.25|15.96|16.54|23.6|23.77|24.1|24.3|23.95|24.28|24.55|24.16|24.22|24.72|24.92|24.57|23.99|24.1|24.33|25.07|24.3|24.3|24.41|24.29|24.63|24.43||||23.26|22.76|22.93|22.84|23.17|23.16|23.38|22.27|22.1|24.06|21.87|19.88|19.75|19.28|19.2|19.66|19.65|||19.97|19.9|19.96|19.6|19.03|18.75|18.95|18.75|19.11|19.33|19.35|19.19|19.33|19.01|18.81|18.64|18.58|18.42|18.16|18.05|18.11|18.02|18.3|18.41|18.21|17.89|19.12|18.74|18.54|18.43|18.36|17.99|17.9|||||||17.65|16.81|16.75|16.15|17.09|17.71|18.17|18.82|19.63|20.36|20.37|19.9|19.46|20.25|21.77|21.86|22.3|22.26|22.38|22.4|22.31|22.28|22.41|21.94|21.92|21.81|21.37|21.6||20.83|20.74|20.6|20.38|20.8|21.01|21.27|20.87|20.87|20.98|21.21|21.14|21|21.04|20.75|20.82|21.17|21.24|21.3|21.48|21.87|21.99|21.91|22.04|21.87|21.86|21.99|21.73|21.83|21.91|21.82|21.72|21.7|21.58|21.69|21.24|21.22|21.18|21.59|21.01|20.39|20.08|20.28|20.45|20.57|22.58|22.48|22.46|22.57|21.56|21.99|22.32|22.49|22.82|22.69|22.42|22.63|22.59|22.61|22.79|||||||23.74|23.22|23.16|23.18|23.56|23.5|23.5|23.57|23.66|23.28|23|23.14|23.72|23.47|23.06|23.06|23.49|23.67|23.74|23.38|22.81|22.8|22.7|22.05|21.71|22.27|22.19|22.59|22.54|22.52|22.6|22.53|22.72|22.79|22.18|22.65|22.98|22.42|21.22|20.92|21.38|21.79|21.5|21.69|21.2
07961|953915|/equities/shanghai-runda-medical-technology-c|SHANGHAICOMP||13.16|13.38|13.15|13.45|13.44|13.94|13.53|14.1|14.51|15.01|15.14|15|15.39|14.41|14.98|15.84|15.98|16.51|16.69|16.34|16.25|16.1|16.09|15.53||15.33|15.2|15.62|15.94|16.06|16.26|16.09|15.96|16.02|16.86|17|17.42|18.06|17.74|17.86|16.86|16.96|17.03|17.71|17.68|18.28|18.4|17.95|18.53|18.37||||18.16|19.2|18.56|17.79|18.1|16.94|16.97|17.57|17.9|17.89|17.17|18.1|18.42|18.72|18.84|19.58|19.21|||20.75|21|21.88|21.12|20.61|19.99|20.94|21.41|22.91|23.55|25.19|23.08|23.26|21.77|21.92|21.15|20.43|20.74|19.76|19.01|19.58|20.06|19.92|18.68|17.93|17.02|18.36|17.92|17.91|17.14|15.83|16.02|15.92|||||||15.05|14.23|14.13|13.1|14.21|15.16|15.05|15.93|16.44|17.3|18.06|17.02|17.3|16.7|17.51|18.92|18.41|18.51|18.74|18.24|18.8|17.93|18.27|18.2|18.69|19.75|19.78|20||20.35|19.5|19.62|19.35|20.42|20.49|20.93|20.92|21.78|21.89|22.3|22.08|23.98|24.7|24.31|24.55|25.06|22.78|22.55|23.93|24.11|22.39|21.77|21.81|21.91|23.94|24.3|23.7|23.7|23.95|23.4|24.48|25|26.34|25.42|25.23|24.42|22.2|21.16|21.55|20.69|20.1|19.57|19.72|19.71|17.92|16.29|15.33|15.65|15.33|15.8|15.74|17.01|17.77|17.46|19.4|18.25|17.39|15.81|14.37|||||||14.86|14.96|14.22|15.04|15.33|14.87|15.42|15.81|15.32|14.25|14.21|14.4|14.95|14.89|14.52|14.34|15.1|14.6|14.72|13.76|14.09|13.81|13.07|12.38|12.2|12.48|12.79|12.82|12.86|13.06|14.09|13.69|14.23|14.82|15.15|14.54|13.96|13.82|13.35|13.55|13.43|13.2|13.36|13.45|13.5
07962|100802|/equities/sanmao-group|SHANGHAICOMP||6.67|6.63|6.35|6.51|6.45|6.67|6.58|6.85|6.9|6.74|6.75|6.71|6.78|6.53|6.46|6.72|6.72|6.91|6.91|6.77|6.95|6.87|7.04|6.8||6.94|6.5|6.98|7.24|7.36|7.68|7.67|7.78|7.7|7.94|7.87|7.97|8.24|8.23|8.34|8.52|8.36|8.26|8.34|8.03|8.24|8.39|8.32|8.46|8.44||||8.24|8.19|7.93|7.89|7.8|7.42|7.37|7.51|7.84|7.87|7.15|7.94|8.81|8.99|8.95|9.26|9.21|||9.42|9.38|9.43|9.33|9.19|8.99|9.33|9.2|9.43|9.57|9.44|9.2|9.19|9.06|9.05|8.92|9.05|8.82|8.69|8.52|8.47|8.34|8.58|8.67|8.69|8.36|9.23|9.03|8.98|8.68|8.43|8.2|8.04|||||||7.6|7.23|8.03|8.55|9.5|10.55|11.72|12.57|13.97|12.7|12.26|11.65|10.59|10.08|10.98|11.05|11.18|11.31|11.39|11.21|11.53|11.33|11.5|11.2|11.39|12.39|11.67|11.62||11.57|11.32|11.46|11.64|11.75|12.01|12.37|12.14|12.37|12.72|12.56|12.9|12.5|12.43|12.5|12.34|12.69|12.17|11.5|11.55|11.52|11.27|11.26|11.5|11.35|11.92|12.78|13.09|11.9|12.6|11.97|10.88|10.73|10.76|11.03|10.7|10.64|10.95|10.71|10.53|10.49|10.56|10.49|10.48|10.45|10.48|10.09|10.02|9.83|9.2|9.5|9.44|9.66|10.02|9.96|9.84|10.25|9.95|9.95|9.95|||||||10.18|10.07|10.14|10.29|10.29|10.04|10.23|10.23|10.48|10.03|9.75|9.84|9.8|9.95|10.19|10.42|10.73|10.18|10.34|10.07|10.01|10.11|10.14|9.7|9.98|9.88|9.84|10.1|10.55|10.86|11.87|11.59|10.54|9.58|9.42|9.65|9.57|9.89|10.17|10.3|10.69|11.18|10.94|10.7|10.29
07963|101182|/equities/sanmao-textile|SHANGHAICOMP||0.353|0.355|0.349|0.35|0.345|0.345|0.343|0.353|0.361|0.346|0.345|0.345|0.343|0.343|0.34|0.348|0.343|0.35|0.35|0.343|0.349|0.351|0.352|0.34||0.342|0.334|0.343|0.346|0.365|0.397|0.396|0.402|0.4|0.398|0.4|0.403|0.409|0.403|0.412|0.416|0.421|0.42|0.418|0.417|0.427|0.427|0.428|0.434|0.44||||0.442|0.445|0.429|0.429|0.429|0.435|0.41|0.417|0.42|0.428|0.409|0.426|0.451|0.461|0.463|0.471|0.471|||0.472|0.47|0.475|0.465|0.47|0.464|0.467|0.465|0.475|0.48|0.479|0.478|0.481|0.481|0.479|0.479|0.484|0.481|0.471|0.468|0.465|0.468|0.472|0.484|0.484|0.479|0.492|0.488|0.486|0.485|0.484|0.483|0.475|||||||0.469|0.465|0.472|0.458|0.476|0.481|0.481|0.484|0.517|0.509|0.506|0.503|0.475|0.469|0.484|0.483|0.484|0.483|0.485|0.484|0.485|0.477|0.485|0.476|0.475|0.489|0.478|0.478||0.479|0.469|0.466|0.468|0.468|0.484|0.486|0.475|0.473|0.481|0.497|0.499|0.494|0.5|0.497|0.488|0.494|0.491|0.473|0.473|0.476|0.473|0.479|0.48|0.476|0.479|0.493|0.516|0.489|0.492|0.494|0.464|0.465|0.465|0.468|0.45|0.45|0.461|0.457|0.447|0.44|0.44|0.437|0.436|0.437|0.443|0.439|0.441|0.439|0.429|0.426|0.423|0.427|0.447|0.447|0.447|0.455|0.444|0.446|0.444|||||||0.447|0.446|0.444|0.445|0.447|0.445|0.45|0.449|0.454|0.447|0.448|0.448|0.449|0.449|0.453|0.461|0.475|0.463|0.468|0.457|0.45|0.474|0.48|0.47|0.47|0.473|0.472|0.481|0.479|0.483|0.504|0.521|0.511|0.469|0.475|0.481|0.48|0.483|0.481|0.488|0.488|0.511|0.488|0.477|0.478
07964|100758|/equities/shenda|SHANGHAICOMP||2.67|2.43|2.29|2.31|2.29|2.39|2.36|2.48|2.5|2.44|2.42|2.43|2.48|2.42|2.4|2.47|2.53|2.61|2.64|2.58|2.61|2.61|2.7|2.61||2.62|2.54|2.82|2.86|2.78|2.84|2.91|3.01|2.9|2.91|2.9|2.95|3.06|3.07|3.02|3.05|3|2.93|2.94|2.84|2.94|2.97|2.97|2.97|3.03||||2.85|2.8|2.61|2.57|2.53|2.51|2.48|2.54|2.6|2.61|2.41|2.68|2.9|2.94|2.94|3.04|3.01|||3.11|3.13|3.08|3.06|3.01|2.96|3.03|3.04|3.1|3.16|3.14|3.08|3.08|3.03|2.96|3|2.92|2.85|2.82|2.77|2.76|2.7|2.8|2.86|2.87|2.74|3.02|2.93|2.86|2.72|2.66|2.59|2.54|||||||2.4|2.25|2.49|2.69|2.99|3.16|3.33|3.61|3.85|3.76|3.61|3.48|3.16|3.15|3.33|3.39|3.45|3.55|3.59|3.62|3.66|3.59|3.62|3.56|3.75|4.04|4.13|4.24||4.17|4.06|4.13|4.24|4.25|4.25|4.21|4.09|4.16|4.35|3.95|3.92|3.87|3.85|3.77|3.7|3.83|3.89|3.79|3.78|3.79|3.78|3.8|3.84|3.82|3.84|3.87|3.85|3.82|3.86|3.83|3.76|3.78|3.78|3.75|3.72|3.75|3.79|3.69|3.64|3.61|3.68|3.66|3.6|3.61|3.65|3.59|3.56|3.45|3.35|3.45|3.47|3.49|3.51|3.51|3.45|3.47|3.41|3.51|3.49|||||||3.52|3.42|3.44|3.51|3.57|3.49|3.56|3.55|3.6|3.52|3.48|3.53|3.56|3.58|3.52|3.5|3.55|3.54|3.57|3.51|3.49|3.59|3.64|3.58|3.48|3.52|3.52|3.6|3.64|3.65|3.74|3.63|3.61|3.61|3.59|3.64|3.67|3.7|3.76|3.8|3.82|3.85|3.83|3.8|3.73
07965|100750|/equities/shenqi-phar|SHANGHAICOMP||5.52|5.51|5.27|5.34|5.37|5.58|5.37|5.55|5.6|5.46|5.35|5.37|5.49|5.26|5.21|5.49|5.43|5.57|5.58|5.66|5.71|5.73|5.86|5.74||5.69|5.47|5.79|5.95|6.01|6.19|6.12|6.2|6.2|6.3|6.22|6.24|6.44|6.48|6.55|6.58|6.61|6.63|6.71|6.67|6.78|6.9|6.79|6.74|6.72||||6.53|6.46|6.3|6.31|6.2|6.03|6|5.95|5.92|6.09|5.63|6.06|6.34|6.54|6.53|6.66|6.42|||6.73|6.66|6.66|6.47|6.48|6.38|6.47|6.46|6.66|6.8|6.83|6.74|6.75|6.58|6.52|6.54|6.58|6.46|6.34|6.27|6.31|6.32|6.54|6.29|6.29|6.13|6.57|6.44|6.36|6.39|6.28|6.34|5.76|||||||5.6|5.1|5.27|5.09|5.65|5.98|6.19|6.58|6.77|6.99|6.91|6.63|6.5|6.47|6.94|7.03|7.12|7.33|7.39|7.31|7.4|7.25|7.35|7.34|7.47|7.61|7.67|7.64||7.61|7.5|7.43|7.37|7.47|7.49|7.66|7.69|7.75|7.84|7.87|8.06|8.24|8.13|8.04|8.09|8.32|8.48|8.53|8.63|8.71|8.81|8.24|8.5|8.5|8.85|8.47|8.36|8.28|8.35|8.01|7.91|8.07|8.01|8.04|8.05|7.98|8.18|8.03|8.11|7.92|7.97|8.08|7.94|7.9|7.7|7.48|7.55|7.46|7.4|7.72|7.63|7.93|8.2|8.32|8.42|8.37|8.1|7.36|7.64|||||||7.75|7.89|7.85|8.1|7.86|7.84|8.08|8.23|7.87|7.96|7.79|7.67|7.76|7.64|7.43|7.38|7.52|7.64|7.74|7.71|8.01|7.28|7.39|7.24|7.11|7.27|7.39|7.43|7.5|7.51|7.83|7.93|8.31|8.07|8.4|8.7|8.7|8.46|7.69|8.02|7.44|6.76|6.84|6.91|6.95
07966|101169|/equities/shenqi-b|SHANGHAICOMP||0.455|0.452|0.435|0.435|0.426|0.437|0.415|0.426|0.425|0.422|0.417|0.413|0.419|0.403|0.398|0.416|0.413|0.424|0.434|0.439|0.44|0.432|0.426|0.392||0.395|0.397|0.439|0.477|0.521|0.577|0.579|0.583|0.582|0.587|0.586|0.587|0.596|0.594|0.596|0.595|0.598|0.585|0.616|0.608|0.623|0.628|0.62|0.633|0.63||||0.62|0.62|0.614|0.61|0.604|0.588|0.596|0.591|0.601|0.612|0.6|0.62|0.644|0.65|0.648|0.658|0.656|||0.665|0.658|0.659|0.652|0.653|0.65|0.657|0.654|0.66|0.675|0.692|0.69|0.692|0.681|0.678|0.67|0.68|0.663|0.655|0.654|0.659|0.655|0.668|0.648|0.651|0.645|0.654|0.649|0.658|0.658|0.654|0.661|0.633|||||||0.631|0.602|0.607|0.59|0.615|0.633|0.62|0.626|0.629|0.651|0.658|0.632|0.613|0.602|0.626|0.626|0.628|0.635|0.638|0.634|0.636|0.619|0.629|0.627|0.631|0.645|0.66|0.659||0.655|0.647|0.633|0.632|0.674|0.671|0.682|0.682|0.694|0.705|0.7|0.695|0.711|0.707|0.688|0.676|0.705|0.712|0.704|0.724|0.785|0.783|0.769|0.778|0.763|0.772|0.747|0.746|0.747|0.752|0.744|0.738|0.741|0.718|0.717|0.713|0.711|0.719|0.711|0.711|0.71|0.687|0.702|0.711|0.715|0.698|0.678|0.68|0.672|0.664|0.676|0.667|0.67|0.68|0.684|0.692|0.688|0.69|0.649|0.653|||||||0.667|0.661|0.658|0.665|0.658|0.647|0.661|0.664|0.646|0.655|0.652|0.645|0.652|0.647|0.629|0.634|0.637|0.638|0.638|0.634|0.66|0.641|0.651|0.647|0.641|0.647|0.652|0.644|0.64|0.647|0.657|0.657|0.679|0.67|0.668|0.669|0.68|0.699|0.656|0.68|0.674|0.613|0.612|0.611|0.611
07967|100934|/equities/shentong-metro|SHANGHAICOMP||6.87|6.79|6.7|6.54|6.42|6.58|6.51|6.62|6.65|6.6|6.54|6.51|6.58|6.48|6.43|6.66|6.65|6.77|6.77|6.72|6.73|6.71|6.78|6.83||6.8|6.57|6.75|6.81|6.87|7.02|6.99|7.06|7.19|7.09|7.03|7.02|7.17|7.16|7.23|7.22|7.18|7.17|7.26|7.16|7.22|7.21|7.21|7.18|7.2||||7.02|7.11|6.96|6.93|6.9|6.82|6.78|6.8|6.87|7|6.7|7.03|7.2|7.23|7.18|7.29|7.43|||7.3|7.27|7.26|7.34|7.03|6.94|7.12|7.11|7.25|7.38|7.4|7.4|7.44|7.31|7.26|7.27|7.3|7.4|7.18|7.24|7.07|6.99|7.06|7.05|6.98|6.8|7.22|7.09|7.06|6.95|6.87|6.79|6.73|||||||6.53|6.16|6.4|6.4|7.11|7.49|7.77|8.18|8.64|8.58|8.38|7.7|7.32|7.35|7.86|7.93|8.15|8.24|8.36|8.41|8.42|8.4|8.5|8.37|8.44|8.5|8.46|8.41||8.23|8.17|8.18|8.02|8.27|8.56|8.99|8.87|8.57|8.52|8.38|8.43|8.46|8.28|8.2|8.13|8.28|8.27|8.2|8.29|8.24|8.24|8.21|8.28|8.23|8.27|8.26|8.2|8.19|8.12|8.09|8.05|8.07|8.06|8.07|8.01|8.02|8.04|8.05|8.06|8.04|8.07|8.11|8.09|8.09|8.01|7.92|7.92|7.81|7.64|7.81|7.85|7.91|8.05|8.07|8.07|8.15|8.13|8.14|8.19|||||||8.27|8.2|8.2|8.22|8.23|8.16|8.18|8.26|8.27|8.23|8.21|8.21|8.22|8.31|8.29|8.41|8.79|8.26|8.28|8.16|8.11|8.22|8.28|8.18|8.08|8.16|8.19|8.25|8.43|8.5|8.54|8.45|8.51|8.52|8.47|8.57|8.46|8.59|8.55|8.61|8.6|8.57|8.54|8.57|8.48
07968|942803|/equities/erfangji|SHANGHAICOMP||3.48|3.42|3.3|3.42|3.39|3.5|3.48|3.61|3.58|3.52|3.46|3.46|3.48|3.36|3.31|3.47|3.58|3.56|3.62|3.55|3.6|3.55|3.61|3.62||3.66|3.57|3.68|3.78|3.8|3.9|3.87|3.99|4.01|4.08|4.13|4.22|4.32|4.28|4.28|4.4|4.19|4.07|4.07|4.03|4.1|4.03|3.95|4.07|4.06||||4.07|4.08|3.88|3.73|3.69|3.7|3.7|3.71|3.78|3.82|3.61|3.82|3.91|4.05|3.93|4.02|3.98|||4.08|4.12|4.12|4.06|4.06|4.02|4.16|4.12|4.17|4.22|4.2|4.19|4.22|4.21|4.17|4.21|4.3|4.19|4.13|4.15|4.2|4.15|4.21|4.29|4.28|4.21|4.35|4.25|4.29|4.27|4.21|4.2|4.16|||||||4.23|4.06|3.89|3.67|4.03|4.12|4.27|4.6|4.79|4.94|4.86|4.73|4.34|4.19|4.47|4.52|4.52|4.6|4.65|4.65|4.68|4.69|4.48|4.49|4.57|4.6|4.65|4.62||4.63|4.64|4.57|4.55|4.59|4.69|4.84|4.81|4.85|5.01|5.15|5.24|5.11|5.11|5.03|5.05|5.12|4.95|5.21|4.74|4.79|4.83|4.7|4.84|4.88|4.96|4.93|4.9|4.86|4.71|4.68|4.67|4.71|4.71|4.68|4.68|4.73|4.76|4.75|4.68|4.56|4.58|4.6|4.6|4.57|4.68|4.63|4.68|4.6|4.48|4.57|4.61|4.57|4.65|4.67|4.71|4.76|4.76|4.77|4.79|||||||4.84|4.84|4.86|4.9|4.97|4.92|4.94|4.88|4.9|5.02|4.98|4.99|5.03|5|4.99|5.01|5|4.94|5.11|5.1|5.13|5.33|5.41|5.28|4.97|4.97|5.04|5.1|5.11|5.12|5.22|5.24|5.19|5.24|5.24|5.29|5.24|5.29|5.35|5.42|5.44|5.42|5.33|5.27|5.16
07969|942837|/equities/shibei-hi-tech|SHANGHAICOMP||0.114|0.114|0.11|0.112|0.109|0.111|0.108|0.111|0.113|0.111|0.107|0.105|0.107|0.102|0.103|0.112|0.112|0.111|0.115|0.111|0.113|0.113|0.113|0.108||0.104|0.101|0.11|0.115|0.118|0.126|0.126|0.131|0.132|0.134|0.135|0.136|0.141|0.138|0.14|0.142|0.138|0.138|0.137|0.135|0.138|0.135|0.131|0.134|0.138||||0.131|0.134|0.129|0.125|0.12|0.12|0.12|0.123|0.124|0.129|0.127|0.138|0.143|0.146|0.146|0.15|0.149|||0.152|0.152|0.153|0.153|0.154|0.153|0.157|0.157|0.156|0.159|0.161|0.158|0.158|0.158|0.159|0.16|0.16|0.158|0.16|0.16|0.161|0.162|0.164|0.164|0.164|0.164|0.167|0.165|0.166|0.165|0.166|0.163|0.164|||||||0.164|0.16|0.16|0.157|0.163|0.163|0.16|0.164|0.169|0.172|0.172|0.165|0.158|0.155|0.157|0.159|0.16|0.161|0.163|0.165|0.166|0.164|0.163|0.16|0.162|0.163|0.164|0.163||0.161|0.16|0.157|0.158|0.16|0.164|0.165|0.164|0.165|0.166|0.169|0.173|0.171|0.174|0.171|0.174|0.176|0.173|0.173|0.165|0.168|0.17|0.167|0.173|0.172|0.176|0.178|0.177|0.176|0.171|0.171|0.17|0.17|0.171|0.168|0.168|0.171|0.173|0.169|0.168|0.165|0.163|0.166|0.163|0.166|0.166|0.162|0.163|0.162|0.157|0.16|0.161|0.163|0.167|0.169|0.168|0.171|0.17|0.169|0.171|||||||0.175|0.174|0.173|0.171|0.174|0.168|0.171|0.173|0.176|0.18|0.187|0.188|0.188|0.187|0.188|0.19|0.189|0.183|0.186|0.18|0.184|0.2|0.202|0.2|0.196|0.196|0.199|0.204|0.203|0.208|0.209|0.207|0.209|0.209|0.211|0.216|0.212|0.212|0.215|0.221|0.219|0.22|0.222|0.224|0.215
07970|100923|/equities/sh-shi-mao|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||0.43|0.45|0.47|0.49|0.52|0.55|0.58|0.61|||||0.64|0.67|0.7|0.74|0.78|0.82|0.86|0.91|0.96|0.94|0.98|0.99|1.02|1.03|1|1.05|||1.1|1.12|1.1|1.09|1.09|1.08|1.11|1.11|1.12|1.13|1.14|1.14|1.15|1.16|1.15|1.15|1.18|1.16|1.15|1.14|1.15|1.18|1.14|1.16|1.18|1.16|1.2|1.22|1.2|1.18|1.17|1.11|1.06|||||||1.02|0.97|1.01|1.02|1.07|1.07|1.12|1.12|1.14|1.19|1.19|1.17|1.11|1.11|1.16|1.13|1.16|1.21|1.19|1.13|1.12|1.12|1.12|1.12|1.12|1.14|1.13|1.13||1.14|1.12|1.07|1.07|1.04|1.09|1.13|1.12|1.14|1.12|1.17|1.14|1.15|1.16|1.1|1.06|1.12|1.15|1.17|1.23|1.26|1.26|1.26|1.27|1.27|1.3|1.3|1.27|1.29|1.26|1.25|1.27|1.28|1.29|1.28|1.27|1.3|1.27|1.29|1.29|1.27|1.27|1.27|1.29|1.3|1.3|1.29|1.31|1.3|1.28|1.32|1.26|1.28|1.35|1.37|1.34|1.36|1.36|1.4|1.4|||||||1.47|1.42|1.49|1.57|1.65|1.72|1.68|1.71|1.69|1.77|1.69|1.64|1.56|1.58|1.61|1.57|1.63|1.55|1.51|1.44|1.47|1.47|1.49|1.46|1.39|1.35|1.38|1.45|1.48|1.56|1.59|1.62|1.69|1.62|1.54|1.51|1.44|1.43|1.45|1.53|1.46|1.47|1.5|1.53|1.46
07971|1052667|/equities/shanghai-shine-link|SHANGHAICOMP||7.97|7.99|7.77|7.85|7.59|7.8|7.73|7.93|7.99|7.96|7.92|7.81|7.94|7.74|7.66|7.94|7.94|8.18|8.14|8.03|8.21|8.21|8.29|8.12||8.22|7.97|8.16|8.41|8.47|8.66|8.57|8.63|8.6|8.8|8.65|8.68|8.99|9.03|9.06|9.12|9.02|9.05|9.17|9.01|9.14|9.19|9|9.16|9.13||||8.92|9.13|8.8|8.78|8.59|8.36|8.25|8.29|8.38|8.47|7.86|8.37|8.87|8.84|8.86|9.17|9.1|||9.5|9.52|9.53|9.34|9.1|9|9.35|9.44|9.98|9.86|9.31|9.12|9.16|8.97|8.95|8.96|9.08|8.88|8.96|8.86|8.58|8.47|8.78|8.63|8.63|8.41|9.29|8.92|8.73|8.49|8.28|8.25|7.99|||||||7.59|7.16|7.74|8.09|8.99|9.96|11.07|12.3|13.67|12.43|11.3|10.27|9.34|8.49|9|9.1|9.31|9.5|9.64|9.68|9.78|9.69|9.87|9.68|9.78|10.09|10|10.05||9.76|9.78|9.63|9.72|9.82|10.16|10.3|10.11|10.25|10.4|10.29|10.41|9.93|9.88|9.71|9.55|9.8|9.89|9.87|10.03|9.97|10.05|10.02|9.98|9.98|9.93|10.03|9.82|9.83|9.82|9.71|9.7|9.8|9.69|10|9.67|9.58|9.61|9.66|9.44|9.37|9.43|9.3|9.21|9.16|9.12|9.07|9.07|9.05|8.65|8.87|8.87|8.89|9.08|9.09|8.97|9.11|9.07|9.08|9.17|||||||9.51|9.39|9.27|9.42|9.4|9.33|9.42|9.51|9.47|9.53|9.45|9.42|9.43|9.27|9.18|9.22|9.43|9.54|9.55|9.3|9.14|9.23|9.35|9.18|8.96|9.13|9.16|9.33|9.43|9.54|9.41|9.21|9.17|9.17|9.07|9.3|9.18|9.24|9.34|9.43|9.56|9.66|9.62|9.74|9.68
07972|1056005|/equities/shanghai-shuixing-textile-a|SHANGHAICOMP||14.55|14.85|14.75|15.05|15.08|15.62|15.41|15.33|15.31|15.68|15.65|15.55|16.6|16.61|16.55|17.53|17.22|17.64|17.81|17.5|17.74|17.31|18.02|18.2||18.18|17.83|19.27|19.46|19.32|19.3|19.05|18.89|18.88|18.89|18.81|18.55|18.6|18.98|19.09|18.58|18.76|18.87|19.01|18.6|18.25|18.28|18.35|18.74|18.86||||18.41|16.74|17.06|17.63|17.58|17.63|18.1|17.85|17.76|17.9|17.18|17.87|18.1|17.57|17.61|17.54|17.24|||17.7|17.34|17.01|16.89|16.4|16.67|16.48|16.08|16.15|16.56|16.83|16.6|17.29|17.18|17.38|16.67|16.74|17.13|17.38|16.56|15.86|15.86|15.54|15.5|15.7|15.71|16.03|15.9|15.39|15.72|15.87|16.13|16.22|||||||15.66|15.57|15.8|14.96|14.9|15.52|15.93|15.85|15.66|15.56|14.96|15.1|14.75|14.32|15|14.94|14.93|14.97|14.62|14.38|14.57|14.4|14.36|14.03|14.26|14.29|14.13|14.04||14.38|14.02|13.95|13.91|14.11|14.36|14.59|14.39|14.45|14.37|14.65|14.48|14.39|14.46|14.18|14|15.01|15.01|14.94|15.01|15.05|15|14.94|14.99|14.79|14.84|14.9|14.79|14.81|14.7|14.73|14.74|14.72|14.51|14.47|14.37|14.19|14.2|14.25|14.24|14.35|14.39|14.37|14.32|14.49|14.65|14.29|14.17|14.24|13.74|13.99|14.1|14.18|14.5|14.34|14.35|14.51|14.47|14.57|14.67|||||||14.96|14.87|14.92|15.23|14.96|14.83|15.1|15.08|15.2|15.09|14.9|14.81|14.94|14.89|14.77|15.06|15.23|15.4|15.57|15.03|14.65|14.75|14.78|14.66|14.49|14.57|14.61|14.81|14.78|14.85|14.95|14.85|14.91|14.72|14.52|14.82|14.65|14.85|14.82|14.91|15.08|15.14|15.21|15.27|15.18
07973|100605|/equities/modern-pharm|SHANGHAICOMP||12.23|11.95|11.84|11.7|10.64|10.87|10.43|10.65|10.96|11.05|10.68|10.55|10.7|10.53|10.54|10.67|10.52|10.63|10.85|10.89|10.93|10.81|10.98|11.39||11.35|11.33|11.33|11.59|11.34|11.43|11.36|11.22|11.27|11.41|11.32|11.4|11.53|11.85|11.81|11.7|12.24|12.2|12.2|12.25|11.68|11.75|11.74|11.89|11.7||||10.88|10.57|10.61|10.68|10.4|10.36|10.52|10.49|10.04|9.92|9.85|9.42|8.56|8.64|8.61|8.74|8.6|||8.78|8.78|8.91|8.94|8.91|8.75|8.81|8.73|8.9|9.15|9.19|9.06|9.12|9|8.96|8.97|9.09|9|8.89|8.9|9.01|9.02|9.15|9.08|9.12|8.91|9.11|8.99|9.01|9|8.98|8.95|8.9|||||||8.82|8.68|8.36|7.96|8.28|8.58|8.65|8.89|9.11|9.12|9.32|8.75|8.6|8.52|8.97|9.03|9.07|9.24|9.37|9.32|9.42|9.39|9.42|9.41|9.65|9.81|9.85|9.76||9.79|9.81|9.7|9.64|9.75|9.71|9.84|9.83|9.94|10.1|10.06|10.27|10.29|10.19|10.16|10.05|10.18|10.3|10.31|10.52|10.47|10.4|10.33|10.5|10.41|10.5|10.4|10.22|10.24|10.27|10.18|10.06|10.13|10.12|10.16|10.12|10.1|10.2|10.24|10.21|10.11|10.14|10.28|10.3|10.25|10.28|9.76|9.65|9.53|9.42|9.55|9.74|9.9|10.24|10.23|10.36|10.23|10.13|10.06|10.27|||||||10.32|10.35|10.15|10.16|10.08|10.03|10.16|10.16|10.1|10.04|9.95|9.93|10.04|10.02|9.64|9.64|9.86|9.97|9.97|9.91|9.91|10|10.18|9.97|9.89|9.87|9.88|10|10|10.12|10.42|10.48|10.56|10.52|10.42|10.38|10.41|10.35|10.2|10.41|10.46|10.36|10.72|10.82|10.9
07974|1117911|/equities/shanghai-sinotec-co|SHANGHAICOMP||7.17|7.16|6.84|6.8|6.55|6.8|6.77|6.98|7.06|7.16|7.12|7.06|7.27|6.97|6.84|7.17|7.14|7.4|7.51|7.29|7.33|7.37|7.44|7.28||7.28|7.15|7.64|8.15|8.49|8.15|7.97|8.07|7.9|7.92|7.86|8.09|8.4|8.43|8.55|8.25|8.25|8.38|8.58|8.26|8.74|8.8|8.61|8.84|8.62||||8.34|8.5|8.17|8.21|8.42|8.14|7.7|7.63|7.66|7.48|7.02|7.8|8.05|8.18|7.85|8.07|7.93|||8.07|8.26|8.41|8.37|8.24|8.03|8.53|8.47|9.06|8.95|8.84|8.91|9.43|9.23|8.7|8.52|8.2|7.92|7.78|7.8|7.86|7.89|8.22|7.47|7.47|7.25|8.05|7.89|7.74|7.04|6.89|6.73|6.3|||||||5.88|5.42|5.91|5.97|6.63|7.06|7.28|7.64|7.84|8.16|8.39|8.17|7.98|8.06|8.47|8.65|8.8|8.99|9.17|9.25|9.4|9.12|9.3|9.4|10.17|10.44|10.21|10.71||10.87|10.58|10.55|10.68|10.97|10.48|10.45|10.44|9.83|9.24|9.23|9.43|9.7|9.58|9.46|9.06|9.46|9.84|10.05|9.62|9.31|9.23|9.31|9.39|9.24|9.19|9.27|9.16|9.24|9.18|9.26|9.01|9.05|8.93|8.92|8.93|8.89|9.02|8.93|8.85|8.62|8.49|8.55|8.37|8.23|8.17|8.17|8.08|7.88|7.67|7.91|7.97|8.03|8.11|8.26|8.23|8.3|8.15|8.23|8.17|||||||8.05|7.81|7.77|7.76|7.77|7.59|7.68|7.81|8.08|7.71|7.79|7.97|8.19|8.18|7.99|8.01|8.19|8.13|8.14|8.08|8.1|8.13|8.01|7.63|7.58|7.81|7.7|8.09|8.06|8.11|8.2|7.94|8.03|8.16|8|8.16|8.09|8.31|8.24|8.25|8.48|8.6|8.48|8.6|8.56
07975|100778|/equities/chengtou-holdi|SHANGHAICOMP||3.67|3.57|3.51|3.5|3.44|3.6|3.6|3.77|3.62|3.53|3.32|3.36|3.44|3.43|3.33|3.5|3.48|3.57|3.61|3.68|3.83|3.73|3.79|3.82||3.87|3.85|3.93|4.08|3.97|4.12|4.02|4.14|4.22|4.52|4.29|4.43|4.72|4.69|4.84|4.4|4|3.71|3.61|3.61|3.65|3.57|3.5|3.58|3.6||||3.6|3.67|3.5|3.41|3.39|3.37|3.35|3.3|3.32|3.35|3.25|3.32|3.35|3.42|3.4|3.5|3.48|||3.52|3.56|3.56|3.52|3.54|3.57|3.63|3.52|3.49|3.53|3.51|3.51|3.57|3.55|3.53|3.52|3.59|3.5|3.44|3.42|3.46|3.46|3.5|3.58|3.6|3.56|3.66|3.57|3.61|3.58|3.59|3.55|3.62|||||||3.59|3.41|3.33|3.19|3.44|3.47|3.59|3.74|3.9|3.99|3.85|3.63|3.44|3.36|3.53|3.52|3.56|3.63|3.68|3.66|3.67|3.64|3.65|3.63|3.7|3.71|3.71|3.68||3.7|3.73|3.66|3.66|3.72|3.76|3.83|3.8|3.87|3.91|3.97|3.96|3.98|4.03|3.95|3.94|4.01|3.96|3.95|4|4.03|3.99|4.01|4.07|4.08|4.19|4.19|4.08|4.08|4.04|4.06|4.11|4.15|4.19|4.14|4.12|4.15|4.14|4.12|4.28|4.01|4.04|3.99|4.1|4.06|4.05|4.05|4.1|4.12|4.06|4.16|4.13|4.16|4.23|4.23|4.24|4.24|4.14|4.17|4.25|||||||4.34|4.39|4.34|4.3|4.43|4.37|4.34|4.35|4.35|4.47|4.46|4.53|4.58|4.53|4.52|4.6|4.74|4.5|4.55|4.44|4.42|4.69|4.84|4.74|4.43|4.3|4.37|4.4|4.34|4.43|4.54|4.54|4.56|4.59|4.64|4.67|4.69|4.71|4.8|4.99|5.06|4.93|4.64|4.69|4.5
07976|1054850|/equities/shanghai-smith-adhesive|SHANGHAICOMP||8|8.07|7.81|7.77|7.57|7.81|7.76|7.93|8.05|8|7.94|7.92|8.02|7.71|7.64|7.99|8.07|8.15|8.16|8.13|8.14|8.16|8.29|8.13||7.96|7.82|7.97|8.16|8.24|8.49|8.39|8.68|8.4|8.53|9|9.27|9.5|10.55|10.87|10.98|10.93|10.77|10.84|10.27|10.45|10.34|9.88|10.11|9.95||||9.46|9.21|8.9|8.65|8.52|8.47|8.27|8.2|8.13|8.36|7.74|8.6|9.27|9.46|9.58|9.6|9.5|||10.08|9.75|9.57|8.99|8.79|8.72|9.07|9.11|9.19|9.14|9.02|8.96|8.91|8.81|8.83|8.63|8.72|8.55|8.44|8.38|8.46|8.48|8.73|8.68|8.46|8.22|8.92|8.53|8.21|7.87|7.74|7.73|7.27|||||||6.91|6.39|6.86|6.83|7.58|8.08|8.57|8.72|9.07|10.04|10.15|9.69|9.59|9.84|10.93|10.54|10.67|10.88|10.93|10.85|10.92|10.87|11.11|10.91|11.13|11.42|11.56|11.47||11.26|11.13|10.81|10.74|10.88|10.91|11.07|11.12|11.16|11.03|11.06|11.11|11.1|11.11|11.1|11.1|11.43|11.48|11.3|11.42|11.44|11.5|11.58|11.44|11.4|11.41|11.53|11.4|11.53|11.72|11.46|11.37|11.32|11.19|11.19|11.07|11.02|11.04|11|11.02|10.86|10.64|10.66|11.12|10.4|10.15|9.98|10.01|10|9.55|9.74|9.86|9.9|10.08|10.03|10.22|10.28|10.07|9.98|9.99|||||||10.17|9.85|9.81|9.95|10.23|10|10|10.04|10.17|10.14|10.25|10.35|10.62|10.56|10.53|10.48|10.76|10.58|10.58|10.47|10.54|10.63|10.59|10.08|10.06|10.29|10.36|10.47|10.35|10.4|10.56|10.35|10.59|10.62|10.51|10.67|10.66|10.79|10.71|10.75|10.75|10.8|10.86|10.98|11.05
07977|1054847|/equities/shanghai-sunglow-packaging|SHANGHAICOMP||13|13.45|12.82|12.95|12.72|13.09|12.93|13.32|13.59|14|13.48|13.5|14.09|13.74|13.79|14.29|14.17|14.73|14.59|14.62|15.57|16.25|15.54|15.38||15.69|15.93|17.15|18.19|17.69|17.3|17.01|17|17.05|17.44|17.28|16.81|17.2|17.69|18.15|18.5|18.23|17.98|18.76|17.52|18.04|18.38|18.93|17.85|17.42||||16.56|17.19|17.22|17.24|18.19|17.21|17.06|18.46|18.93|18.4|18.47|20.52|22.8|22.02|23.32|25.91|24.48|||23|23.56|23.5|22.8|23.12|24.09|26.77|24.34|22.13|20.12|18.29|18.22|17.65|17.48|16.41|14.92|15.83|15.71|15.4|14.8|14.44|13.13|13.12|13.08|13.05|12.15|11.6|11.3|11.72|11.46|10.9|10.36|9.42|||||||8.56|8.47|9.41|10.45|11.61|10.87|11.35|11.21|12.45|13.21|12.83|12.83|13.23|12.9|13.59|12.77|11.81|11.72|11.71|11.73|11.5|10.93|11.16|10.6|10.75|10.9|10.93|10.95||10.76|10.41|10.47|10.18|10.25|10.45|10.78|10.53|10.55|10.38|10.48|10.52|10.57|10.64|10.51|10.42|10.86|10.78|10.69|10.73|10.61|10.46|10.62|10.95|10.43|11.59|12.88|11.95|10.86|9.87|9.77|9.71|9.75|9.71|9.77|9.64|9.58|9.61|9.6|9.56|9.65|9.5|9.57|9.48|9.4|9.24|9.13|9.01|9.08|8.57|8.86|8.87|8.86|9.1|9.05|8.92|9.16|9.15|9.13|9.18|||||||9.45|9.29|9.11|9.28|9.36|9.21|9.28|9.21|9.55|9.35|9.3|9.45|9.54|9.51|9.63|9.63|9.72|9.67|9.77|9.61|9.49|9.55|9.41|9.11|8.78|8.97|8.94|9.17|9.21|9.22|9.33|9.1|9.19|9.27|9.19|9.28|9.23|9.26|9.49|9.55|9.68|9.8|9.8|9.79|10.04
07978|100757|/equities/tianchen-co|SHANGHAICOMP||4.23|4.4|4|3.9|3.99|4.24|4.19|4.41|4.43|4.35|4.27|4.33|4.43|4.28|4.28|4.53|4.51|4.65|4.67|4.56|4.65|4.63|4.75|4.65||4.66|4.48|4.82|5.09|5.34|5.59|5.92|5.8|5.27|5.3|5.89|6.42|5.84|5.31|5.41|5.55|5.41|5.31|5.36|5.23|5.45|5.57|5.44|5.55|5.55||||5.31|5.48|5.3|5.41|5.28|5.04|5.01|5.11|5.03|5.01|4.77|5.3|5.78|5.95|5.98|6.18|6.08|||6.16|6.5|6.61|6.26|6.25|6.24|6.55|6.58|6.88|7.27|7.36|7.31|7.38|7.38|7.25|7.26|7.42|7.3|7.16|7.13|7.2|7.09|7.34|7.41|7.43|7.26|7.7|7.43|7.3|7.08|7.05|6.98|6.94|||||||6.54|6.29|6.99|7.44|8.27|8.52|8.53|8.63|8.78|9.06|9.03|8.77|8.63|9.06|9.16|9.16|9.08|9.23|9.24|9.26|9.27|9.14|9.1|9.06|9.23|9.35|9.36|9.46||9.4|9.45|9.27|9.12|9.22|9.32|9.3|9.25|9.6|9.77|9.97|9.95|10.02|10.06|10|9.98|10.09|10.1|10|10.18|10.19|10.18|10.19|10.27|10.23|10.29|10.38|10.35|10.29|10.42|10.23|10.09|10.19|10.19|10.29|10.18|10.19|10.29|10.39|10.38|10.09|10.11|10.17|10.16|10.37|10.02|9.9|9.93|10.32|11.26|12.5|12.45|12.42|12.38|11.83|11.48|11.47|11.41|11.34|11.3|||||||12.2|11.58|11.5|11.38|11.36|11.45|11.45|11.52|11.51|11.53|11.53|11.58|11.6|11.62|11.6|11.58|11.53|11.56|11.54|11.66|11.57|11.5|11.54|11.46|11.53|11.57|11.49|11.58|11.6|11.68|11.6|11.72|11.84|11.8|11.98|12.2|12.27|12.42|12.47|12.47|13.16|13.17|12.96|12.73|12.52
07979|996181|/equities/shanghai-tianyang-hot-melt-adhesiv|SHANGHAICOMP||4.78|4.81|4.58|4.66|4.59|4.77|4.72|4.95|4.96|4.88|4.79|4.83|4.94|4.74|4.7|4.99|5|5.12|5.14|5.13|5.15|5.18|5.29|5.17||5.06|4.94|5.14|5.27|5.31|5.56|5.63|5.71|5.59|5.68|5.68|5.82|6.05|5.72|5.85|5.8|5.73|5.63|5.6|5.55|5.74|5.88|5.79|5.89|5.7||||5.43|5.42|5.18|5.07|5.02|5.01|4.93|5.07|5.21|5.39|5.31|5.9|6.55|7.28|6.62|6.02|5.76|||6.01|6.09|6.06|5.74|5.76|5.62|5.98|5.92|6.2|6.36|6.38|6.33|6.31|6.31|6.18|6.34|6.34|6|5.85|5.7|5.74|5.59|5.8|5.79|5.69|5.52|5.98|5.86|5.77|5.49|5.36|5.2|5.2|||||||5.02|5.09|5.66|6.29|5.72|6.16|6.23|6.38|6.67|7.03|7.29|7.01|6.96|6.8|7.39|7.76|7.67|7.76|7.79|7.56|7.42|7.17|7.15|7.1|7.31|7.46|7.53|7.55||7.58|7.55|7.2|7.18|7.27|7.31|7.39|7.27|7.36|7.3|7.52|7.51|7.57|7.62|7.62|7.58|7.68|7.75|7.75|7.9|7.92|7.99|8.15|8.21|8.13|8.17|8.34|8.27|8.42|8.56|8.47|8.37|8.5|8.36|8.34|8.27|8.32|8.3|8.28|8.34|7.95|7.8|7.97|7.86|8.01|8.06|7.9|7.88|7.87|7.52|8.1|8.15|8.2|8.44|8.67|8.9|8.66|8.43|8.4|8.5|||||||8.48|8.17|8.09|8.15|8.25|8.11|8.18|8.31|8.52|8.4|8.47|8.67|8.75|8.67|8.7|8.76|9.24|9.34|9.01|8.19|8.09|8.19|8.16|7.98|7.88|8.08|7.95|8.18|8.18|8.21|8.33|8.22|8.32|8.55|8.55|8.78|8.72|8.77|9.02|9.09|8.99|8.89|9.12|9.74|9.52
07980|1062259|/equities/shanghai-tianyong-engineering-a|SHANGHAICOMP||16.42|16.53|15.97|16.16|16.02|16.68|16.36|16.97|17.18|17.08|17.23|17.7|17.53|16.62|15.99|16.81|16.91|17.71|17.71|16.58|17.11|16.87|16.64|15.85||15.88|15.05|16.38|16.97|17.42|18.28|17.99|17.93|17.8|18.13|18|18.23|18.63|18.44|18.74|18.92|18.77|18.75|18.95|18.42|19|19.61|19.18|19.74|19.64||||19.34|19.46|19.13|18.73|18.98|18.17|17.74|17.89|18.08|18.26|16.6|18.35|19.5|19.7|20.28|21.12|20.67|||21.6|22.66|22.34|22.48|23.45|22.99|20.9|21.94|23.75|24.2|23.16|23.35|23.76|22.3|21.8|23.04|23|23.54|24.71|22.46|22.97|23.8|22.56|25.07|26.64|24.22|22.02|20.02|18.2|17.69|16.88|16.46|15.7|||||||14.27|13.4|14.74|16.14|17.93|19.36|20.84|23.16|25.73|27|26.88|25.63|25.65|25.72|27.07|26.79|26.36|27.47|27.73|27.78|26.98|26.9|27.4|26.53|27.02|26.05|26.3|25.63||25.78|24.81|24.11|23.57|24.5|24.83|25.19|24.94|25.15|24.68|25.09|25.15|25.62|25.65|26.21|26.23|26.25|25.4|25.34|25.69|25.77|26.67|26.01|26.1|25.67|25.6|25.94|25.51|26.07|26.16|25.74|25.47|25.87|26.36|27.02|25.31|25.98|24.66|24.33|24.28|23.4|22.38|22.68|22.5|22.49|22.11|21.96|22|21.73|21.3|21.9|22.73|22.87|22.93|22.73|23.5|24.2|24.91|25.01|25.49|||||||26.26|29.18|29.16|26.51|24.1|23.11|23.13|23.29|23.53|23.3|23.23|23.57|23.9|23.93|23.84|23.72|24.25|23.8|23.64|23.95|24.05|24.1|23.8|22.07|22.13|22.19|23.02|23.41|23.78|24.23|24.27|23.61|23.64|23.64|23.55|23.92|23.58|23.8|24.05|23.99|24.3|24.36|24.27|24.32|24.05
07981|100776|/equities/sh-tongda|SHANGHAICOMP||||||||||||||1.52|1.4|1.42|1.47|1.48|1.62|1.79|1.96|1.93|1.79|1.64|1.66||1.61|1.46|1.38|||||||||||||||||||||||||||7.13|7.51|7.9|8.32|8.76|9.22|9.71|10.22|10.3|10.16|10.69|11.25|11.12|10.97|11.19|11.19|||10.66|10.67|10.79|10.28|9.79|9.32|9.6|9.86|9.97|9.78|10.09|10.17|9.98|9.97|9.61|9.64|9.89|9.86|9.39|9.72|9.96|10.18|10.72|11.28|10.92|11.49|12.09|11.51|11.63|11.08|10.77|10.26|9.77|||||||9.3|9.53|10.03|10.56|11.12|11.71|12.33|12.98|13.66|13.01|||||||||||12.39|11.8|11.43|11.51|11.22|11.15|11.08|11.37||10.97|11.35|11.45|10.9|10.95|10.43|10.98|11.56|11.74|11.18|10.65|10.14||||||9.66|9.2|8.76|8.34|7.94|7.56|7.2|6.86||6.53|6.87|7.23|7.61|8.01|8.43|8.87|9.34|9.83|10.35|10.89|11.46|11.87|12.05|12.05|12.2|12.09|12.09|12.15|12.09|11.81|11.86|11.59|11.38|11.64|11.64|11.35|11.65|11.6|11.39|11.65|11.61|11.68|11.34|||||||11.34|11.29|11.42|11.73|11.99|11.83|12.02|12|11.82|11.79|11.86|12.04|12.48|12.6|13.22|13.92|13.97|13.9|13.69|13.61|13.35|13.31|13.27|13.55|13.99|13.71|13.64|14.32|15.07|15.35|15.07|15.05|15.06|14.84|14.82|14.77|14.7|14.85|14.78|14.78|14.71|14.84|14.84|14.22|14.2
07982|100944|/equities/tongji-tech|SHANGHAICOMP||6.56|6.55|6.34|6.34|6.22|6.45|6.45|6.69|6.88|6.93|6.83|6.84|6.95|6.82|6.9|7.26|7.18|7.43|7.5|7.5|7.45|7.39|7.5|7.48||7.48|7.39|7.71|7.82|7.91|8.03|7.97|7.98|7.94|8.09|8.08|8.19|8.35|8.34|8.43|8.51|8.37|8.19|8.31|8.32|8.25|8.21|8.15|8.14|8.12||||8.05|8.05|7.76|7.67|7.6|7.46|7.48|7.58|7.6|7.67|7.32|7.64|7.79|7.9|7.88|8.04|8.01|||8.13|8.18|8.28|8.15|8.05|8.01|8.36|8.35|8.56|8.64|8.64|8.62|8.63|8.62|8.49|8.56|8.62|8.62|8.42|8.46|8.56|8.66|8.83|8.87|8.84|8.48|9|8.95|8.97|8.82|8.87|8.63|8.66|||||||8.63|8.07|8.09|7.89|8.45|8.69|8.46|8.99|9.36|9.58|9.75|9.4|9.17|9.08|9.46|9.33|9.05|9.35|9.06|8.98|9.13|9|9.14|9.01|9.1|9.31|9.37|9.37||9.3|9.36|9.43|9.33|9.81|9.88|10.02|9.82|10.18|10.24|10.4|10.24|10.33|10.55|10.21|9.28|9.35|9.45|9.26|9.49|9.78|9.56|9.61|9.67|9.79|9.76|9.88|9.67|9.85|9.89|9.82|9.58|9.66|9.71|9.69|9.71|9.89|9.64|9.72|9.69|9.73|9.81|9.94|9.95|9.6|8.73|8.87|8.91|8.37|7.95|8.47|9.18|9.44|9.46|9.49|9.2|9.5|9.5|9.64|9.6|||||||9.83|9.77|9.68|9.72|9.8|9.21|9.41|9.34|9.5|9.37|9.41|9.55|9.51|9.43|9.47|9.94|10.14|9.94|9.85|9.4|9.16|9.34|9.53|9.3|9.18|9.25|9.41|9.49|9.45|9.45|9.58|9.52|9.55|9.71|9.54|9.8|9.55|9.53|9.62|9.9|9.97|10.01|10.01|10.01|9.82
07983|994535|/equities/shanghai-trendzone-construction-dec|SHANGHAICOMP||2.13|2.02|1.84||1.98|2|1.9|1.94|1.85|1.76|1.68|1.6|1.59|1.51|1.44|1.37|1.4|1.47|1.49|1.51|1.56|1.59|1.62|1.61||1.62|1.59|1.67|1.66|1.63|1.67|1.63|1.69|1.73|1.8|1.8|1.82|1.91|1.88|1.9|1.83|1.85|1.84|1.83|1.83|1.93|1.89||1.8|1.89||||1.98|2.07|2.03|1.93|1.95|1.97|1.91|1.86|1.96|2.06|1.99|2.09|2.2|2.32|2.44|2.57|2.69|||2.82|2.76|2.69|2.63|2.62|2.56|2.67|2.6|2.58|2.55|2.56|2.56|2.49|2.48|2.43|2.42|2.45|2.48|2.49|2.42|2.42|2.34|2.34|2.23|2.25|2.21|2.33|2.32|2.41|2.35|2.3|2.31|2.22|||||||2.15|2.05|2.08|2.11|2.22|2.34|2.46|2.59|2.68|2.73|2.69|2.66|2.62|2.57|2.67|2.66|2.65|2.72|2.78|2.77|2.66|2.64|2.65|2.65|2.77|2.84|2.8|2.78||2.81|2.68|2.55|2.43||2.31|2.3613|2.2843|2.2929|2.2929|2.4127|2.3956|2.4041|2.3442|2.3014|2.2587|2.2929|2.2672|2.2587|2.3784|2.3956|2.3956|2.5239|2.6608|2.7292|2.8062|2.7549|2.7378|2.7549|2.7634|2.7806|2.7634|2.8233|2.849|3.003|2.8576|2.8062|2.7977|2.8148|2.8404|2.8832|2.849|2.9003|2.9003|2.9174|2.849|2.8832|2.8233|2.772|2.7977|2.7207|2.6522|2.7378|2.7378|2.6693|2.7977|2.8062|2.8062|2.8832|2.9773|||||||2.9089|2.9517|2.9517|2.9944|2.849|2.8233|2.7549|2.8233|2.7977|2.9003|2.7634|2.7977|2.8319|2.7891|2.8319|2.695|2.5667|2.5496|2.5923|2.5752|2.5581|2.5923|2.5496|2.541|2.5496|2.5496|2.5581|2.5068|2.541|2.5752|2.5239|2.5153|2.541|2.5153|2.5324|2.5581|2.5068|2.5153|2.4127|2.4383|2.4298|2.4298|2.4212|2.3784|2.4469
07984|100920|/equities/sh-tunnel-eng|SHANGHAICOMP||6.47|6.43|6.35|6.45|6.4|6.47|6.49|6.6|6.62|6.66|6.53|6.45|6.45|6.51|6.54|6.61|6.5|6.58|6.63|6.52|6.63|6.51|6.62|6.62||6.71|6.68|6.69|6.8|6.72|6.75|6.77|6.79|6.82|6.97|6.9|6.9|6.95|7.03|7.07|7.1|7.05|7.04|7.08|7.08|6.94|6.92|6.87|6.87|6.75||||6.72|6.79|6.87|6.88|6.78|6.75|6.89|6.9|6.85|6.86|6.73|6.82|6.51|6.54|6.41|6.44|6.51|||6.52|6.45|6.41|6.1|5.99|5.94|5.97|5.96|5.99|6.08|6.12|6.08|6.15|6.11|6.08|6.02|6.12|6.28|6.23|6.15|6.15|6.2|6.24|6.22|6.2|6.09|6.12|6.01|6.15|6.11|6.1|6.07|6.03|||||||6.04|6.1|5.74|5.53|5.68|5.78|5.94|6|6.11|6.1|6.04|5.7|5.47|5.45|5.71|5.8|5.87|5.95|5.96|5.94|5.9|5.95|6.03|5.91|5.97|5.9|5.93|5.79||5.76|5.72|5.77|5.68|5.69|5.8|5.89|5.66|5.53|5.58|5.45|5.44|5.4|5.45|5.42|5.4|5.39|5.37|5.36|5.4|5.39|5.33|5.43|5.5|5.47|5.51|5.53|5.47|5.5|5.49|5.5|5.49|5.54|5.55|5.53|5.5|5.54|5.56|5.6|5.6|5.54|5.55|5.55|5.63|5.63|5.65|5.66|5.66|5.44|5.4|5.54|5.56|5.61|5.73|5.63|5.6|5.63|5.56|5.58|5.83|||||||5.86|5.84|5.8|5.82|5.86|5.82|5.91|5.91|5.85|5.84|5.86|5.81|5.84|5.79|5.73|5.75|5.84|5.89|6.01|5.93|5.85|5.92|6.09|6.01|5.88|5.8|5.99|6.07|6.03|6.07|6.11|6.09|6.13|6.11|6.08|6.21|6.19|6.23|6.26|6.26|6.3|6.32|6.34|6.32|6.15
07985|1024784|/equities/shanghai-vohringer|SHANGHAICOMP||3.4|3.38|3.2|3.22|3.21|3.39|3.37|3.36|3.37|3.32|3.3|3.29|3.3|3.24|3.16|3.2|3.25|3.36|3.33|3.19|3.3|3.19|3.32|3.2||3.15|2.99|3.22|3.36|3.46|3.58|3.57|3.62|3.58|3.7|3.6|3.64|3.79|3.78|3.83|4.26|4.07|3.86|3.82|3.67|3.86|3.97|3.95|4.08|4.08||||3.84|4.19|4.02|4.01|3.95|3.81|3.69|3.69|3.78|3.89|3.59|3.99|4.43|4.41|4.5|4.71|4.68|||5|4.94|4.9|4.76|4.87|4.86|4.86|5.2|5.03|5.26|4.78|4.66|4.53|4.46|4.29|4.22|4.29|4.14|4.02|3.97|4.01|3.79|3.98|4.09|4.08|4.01|4.46|4.32|4.26|4.07|3.87|3.75|3.7|||||||3.61|3.52|3.91|4.34|4.82|4.69|4.84|5.38|5.42|5.64|5.64|5.53|5.49|5.68|6|6.11|6.38|6.63|6.73|6.65|6.8|6.7|6.78|6.71|6.75|7.19|7.44|7.41||6.96|6.82|6.85|6.7|6.81|6.88|6.69|6.61|6.8|6.58|6.49|6.46|6.47|6.54|6.42|6.41|6.74|6.66|6.42|6.4|6.4|6.23|6.2|6.16|6.07|6.16|6.1|6|6.13|5.96|5.88|5.84|5.81|5.81|5.87|5.78|5.7|5.75|5.74|5.73|5.69|5.62|5.68|5.65|5.65|5.56|5.45|5.48|5.5|5.18|5.31|5.32|5.28|5.42|5.39|5.3|5.43|5.41|5.41|5.47|||||||5.62|5.5|5.52|5.58|5.56|5.67|5.56|5.59|5.58|5.36|5.28|5.35|5.29|5.36|5.87|6.52|6.79|6.17|6.08|5.91|5.91|5.91|5.89|5.67|5.41|5.42|5.37|5.52|5.69|5.7|5.68|5.55|5.6|5.63|5.56|5.6|5.59|5.68|5.59|5.65|5.66|5.78|5.8|5.89|5.87
07986|100777|/equities/wai-gaoqiao|SHANGHAICOMP||8.73|8.64|8.86|9.05|8.94|9.05|8.99|9.18|9.15|9.08|8.86|8.85|8.99|8.83|8.8|8.99|9|9.22|9.21|9.1|9.17|9.11|9.14|9.08||9.16|9.06|9.2|9.33|9.22|9.45|9.42|9.52|9.5|9.74|9.66|9.84|10.13|10.06|10.07|10.34|9.9|9.68|9.64|9.65|9.73|9.55|9.41|9.54|9.5||||9.42|9.61|9.21|8.99|8.95|8.9|8.87|8.89|8.94|8.97|8.75|8.94|9.02|9.2|9.15|9.35|9.32|||9.44|9.46|9.39|9.23|9.27|9.2|9.46|9.41|9.42|9.59|9.57|9.55|9.58|9.54|9.41|9.45|9.66|9.46|9.36|9.34|9.39|9.4|9.48|9.65|9.73|9.64|9.85|9.7|9.85|9.88|9.9|9.98|9.44|||||||9.52|9.25|9.03|8.95|9.94|9.56|10.13|10.81|11.32|12.58|11.44|10.4|9.45|8.9|9.37|9.31|9.59|9.74|9.78|9.74|9.65|9.56|9.58|9.5|9.77|9.8|9.85|9.82||9.86|9.9|9.75|9.71|9.79|10|10.07|10.02|10.14|10.28|10.45|10.41|10.32|10.44|10.34|10.45|10.4|10.43|10.49|10.61|10.6|10.57|10.62|10.75|10.75|10.88|10.89|10.78|10.76|10.66|10.62|10.65|10.7|10.66|10.58|10.55|10.68|10.69|10.7|10.7|10.59|10.57|10.58|10.72|11.35|11.16|11.03|11.16|11.01|10.86|11.11|11.07|11.18|11.35|11.36|11.39|11.57|11.44|11.57|11.57|||||||11.89|11.9|11.88|11.88|11.85|11.9|11.88|11.85|11.82|11.7|11.64|11.56|11.75|11.79|11.75|12.03|11.98|11.89|11.97|11.86|11.74|11.85|11.83|11.79|11.48|11.45|11.59|11.74|11.79|11.9|12.07|12.12|12.02|12.04|12|12.13|12.1|12.12|12.13|12.3|12.25|12.17|12.08|12.09|11.93
07987|101177|/equities/wai-gaoqiao-b|SHANGHAICOMP||0.7|0.703|0.755|0.753|0.746|0.74|0.734|0.732|0.733|0.731|0.735|0.733|0.73|0.732|0.725|0.733|0.741|0.742|0.745|0.746|0.747|0.743|0.745|0.731||0.732|0.713|0.732|0.739|0.748|0.774|0.765|0.77|0.769|0.769|0.768|0.77|0.777|0.774|0.778|0.789|0.773|0.757|0.752|0.752|0.752|0.748|0.746|0.753|0.754||||0.751|0.75|0.748|0.741|0.727|0.721|0.719|0.723|0.719|0.724|0.715|0.721|0.714|0.712|0.717|0.718|0.71|||0.706|0.713|0.713|0.71|0.709|0.705|0.702|0.705|0.708|0.717|0.722|0.723|0.722|0.714|0.728|0.729|0.729|0.728|0.728|0.723|0.723|0.72|0.727|0.732|0.728|0.728|0.729|0.73|0.73|0.731|0.732|0.729|0.722|||||||0.715|0.697|0.696|0.679|0.701|0.703|0.703|0.691|0.71|0.733|0.71|0.69|0.655|0.645|0.651|0.647|0.654|0.663|0.66|0.657|0.657|0.649|0.65|0.643|0.647|0.65|0.652|0.646||0.638|0.606|0.6|0.603|0.601|0.606|0.612|0.604|0.608|0.614|0.612|0.601|0.609|0.622|0.632|0.641|0.635|0.637|0.64|0.642|0.637|0.631|0.657|0.668|0.665|0.665|0.669|0.666|0.672|0.669|0.667|0.668|0.666|0.655|0.638|0.645|0.648|0.668|0.673|0.669|0.655|0.649|0.65|0.661|0.661|0.659|0.65|0.652|0.65|0.642|0.667|0.672|0.681|0.698|0.704|0.712|0.705|0.701|0.702|0.712|||||||0.729|0.729|0.729|0.73|0.728|0.724|0.726|0.727|0.737|0.735|0.737|0.725|0.753|0.746|0.74|0.737|0.739|0.73|0.727|0.71|0.713|0.754|0.764|0.754|0.759|0.789|0.802|0.808|0.809|0.815|0.816|0.816|0.82|0.829|0.837|0.84|0.838|0.842|0.848|0.863|0.861|0.858|0.857|0.857|0.844
07988|100772|/equities/sh-wanye|SHANGHAICOMP||10.65|10.74|10.35|10.46|10.15|10.55|10.65|10.96|11.3|11.75|11.75|11.64|12.07|11.89|12.72|13.37|13.53|13.75|13.81|13.29|12.85|12.81|12.92|12.89||12.37|12.28|12.41|12.38|12.5|12.63|12.51|12.4|12.64|12.56|12.33|12.81|13.15|13.09|13.2|13.38|12.86|12.65|12.71|12.78|13.02|13.16|12.99|13.14|13.01||||12.95|13.05|12.42|11.85|11.86|11.8|11.79|11.81|12.08|12.2|11.8|12.08|12.15|12.38|12.5|13.06|12.73|||13.17|13.33|13.6|13.04|12.95|12.6|13.35|13.45|13.83|13.97|13.91|13.81|13.77|13.53|13.52|13.68|13.74|13.51|13.52|13.19|13.45|13.6|13.68|13.74|13.65|12.91|13.47|13.02|12.93|12.91|12.19|12.1|12.09|||||||11.82|11.1|10.57|9.82|10.91|11.65|11.9|12.82|13.44|14.34|14.14|13.62|13.5|13.31|14.31|14.51|14.58|15.04|15.4|15.33|15.43|15.31|15.58|15.45|16.48|16.9|17.1|17.3||17.26|17.21|16.87|16.63|16.97|16.6|16.59|16.38|16.85|16.77|16.95|17.31|17.23|17.27|17.5|16.83|16.98|17.15|16.95|17.8|17.27|17.27|17.52|17.31|17.11|16.75|17.17|17.16|17.58|17.73|18.01|17.79|18.08|18.2|18.07|18.17|18.58|18.93|17.21|16.97|16.83|16.74|17.26|18.1|16.45|15.91|15.13|15.04|14.88|14.33|14.82|15.11|14.86|15.25|15.26|15.86|15.94|15.69|15.49|15.38|||||||15.75|15.39|15.39|15.58|15.8|15.54|15.59|15.93|16.15|16.12|16.16|16.28|16.51|16.56|16.6|16.36|17.2|16.04|16.1|15.95|15.86|15.97|15.62|14.84|14.7|15.36|15.15|15.59|15.48|16.01|16.38|16.3|16.29|16.65|16.81|17.31|17.41|17.78|18.04|18.56|18.81|18.79|18.55|18.86|18.5
07989|996070|/equities/shanghai-weaver-network-co-ltd|SHANGHAICOMP||30.4|30.9|30.11|30.15|30.03|31.2|31.13|31.66|32.34|31.71|31.76|32.31|32.94|30.97|31.65|33.2|34.15|34.19|34.79|33.68|33.36|33.57|33.3|33.67||33.04|33.2|34.68|34.57|34.76|35.01|35.25|35.68|35.3|35.5|35.46|37|37.84|38.11|38.08|37.54|37.1|36.41|35.75|35.98|36.82|37.3|37.08|38.02|38.18||||36.33|36.58|36.15|34.08|34.52|33.5|33.15|32.41|33.48|34.17|32.5|33.91|35.38|35.81|35.57|36.15|36.12|||37.26|39.03|40.31|39.59|39|37.22|39.15|41.21|43.5|44.65|44.44|41.72|41.62|41.3|41.3|42.15|40.02|40.2|39.68|39.51|40|39.84|40.08|40.99|40.29|39.28|41.61|39.82|40|39.58|38.1|36.95|36.85|||||||35.78|32.53|32|30.47|32.08|33.59|34.12|34.53|36.11|37.21|38.63|37.51|37.29|36.17|38.35|38.27|38.49|39.69|39.96|40.68|41.25|41.03|41.88|41.88|42.98|42.95|43.5|45.14||46.9|46.3|45.14|45|45.68|45.7|47.28|47.88|48.8|47.8|49.26|49.66|50.07|51.08|51.48|50.75|51|50.3|49.48|50.47|51.49|49.9|49.91|50.36|50.53|51.31|52.8|52.27|52.27|53.08|53.8|53.88|55.18|54.42|54.85|53.55|53.84|54.12|52.95|52.13|51|48.55|49.03|49.9|49|52.7|52.19|52.19|51.03|49.76|50.45|52|51.7|53.5|51.8|52.95|53.02|53.6|53.2|53.32|||||||52.77|53.1|53.2|53.01|53.81|53.39|53.8|54.13|54.7|54.85|55.08|55.51|56.84|58|58.04|58.55|60.02|60.94|61.69|61.15|61.58|62.09|57.75|58.43|58.99|63.2|63|65.17|63.88|64.83|67.6|67.89|69.74|71.2|70.88|72.1|72.03|74.69|74.24|73.42|69.9|72.82|72.83|72.89|73
07990|994549|/equities/shanghai-wondertek-software-corp-lt|SHANGHAICOMP||11.12|11.12|10.88|10.81|10.29|10.71|10.46|10.84|11.19|10.9|10.94|11.06|11.19|10.34|10.5|11.02|11.05|11.3|11.28|11.03|11.16|11|10.9|10.57||10.35|10.17|10.8|10.93|11.25|11.67|11.26|11.42|11.3|11.32|11.73|12|12.3|12.21|12.49|12.66|12.59|12.85|13.39|13.43|12.71|12.85|12.73|12.96|12.86||||12.9|12.7|12.46|11.33|11.32|11.08|10.77|10.79|11.16|11.01|10.1|11.22|12|12.13|11.94|12.23|12.1|||12.4|13|13.58|13.19|13.54|13.53|15.03|15.65|15.14|15.38|15.29|14.69|15.07|14.77|15.29|14.64|13.31|13.26|13.2|13.04|13.97|14.25|13.83|14.05|13.59|13.31|13.67|13.63|13.25|13.19|11.99|10.9|9.91|||||||9.01|8.28|9.2|9.9|11|11.82|11.85|12.77|13.17|13.99|14.06|13.34|13.18|13.25|14.22|14.66|14.78|15.18|15.46|15.63|16.06|15.65|16.46|16.38|16.33|16.84|17.07|17.38||17.74|17.19|17.43|17.1|16.26|16.17|17.22|17.17|18.25|18.44|18.16|19.58|21.75|20.15|21.31|20.37|18.52|16.84|16.19|17.51|15.92|14.47|14.56|14.68|14.56|14.62|14.94|14.85|14.94|15.14|15.06|15.03|15.04|15.17|14.86|14.46|14.7|14.73|14.61|14.38|14.08|13.62|13.64|13.73|13.94|13.51|14|13.93|13.76|13.64|14.16|14.65|14.43|14.73|14.31|14.48|14.55|14.75|14.71|14.48|||||||14.48|14.44|14.74|13.4|13.48|12.83|12.85|12.95|13.19|13.35|13.48|13.63|14.06|14.16|13.94|13.85|14|13.85|13.89|13.73|13.93|14.02|13.58|12.84|12.7|13.3|13.75|13.86|13.45|13.44|13.96|13.79|14.03|14.25|13.96|14.29|14.19|14.15|14.14|14.06|13.81|13.84|13.86|13.87|13.81
07991|100785|/equities/xin-nanyang|SHANGHAICOMP||9.23|9.72|9.71|10.71|10.32|10.53|10.31|11.06|11.61|11.5|11.23|11.01|11.35|11.6|11.26|11.14|11.14|10.13|10.12|10.17|10.47|10.62|10.73|10.4||9.93|9.72|10.32|10.89|11.97|10.88|10.88|11.12|11.38|11.9|11.67|11.81|12.49|12.57|12.88|12.39|13.3|12.76|12.06|10.96|10.65|10.64|11.13|10.6|11.07||||11.1|10.09|9.66|9.37|9.39|9.76|9.01|8.92|9.09|8.92|8.11|9.01|9.97|9.93|9.62|10|9.93|||10.28|10.63|10.8|10.96|10.64|10.35|10.7|11.14|12.38|12.85|13.01|12.94|13.02|13.27|13.37|12.94|13.03|13.35|12.65|12.17|12.29|12.22|12.68|12.26|12.8|12.25|11.25|10.87|9.88|10.2|9.69|9.16|8.33|||||||7.57|7|6.64|6.65|7.32|7.58|8.11|8.67|9.19|9.5|9.51|9.03|8.79|8.9|9.49|9.61|9.71|9.99|10.06|10|10.46|10.06|10.31|10.36|10.46|11.11|10.81|10.52||10.7|10.45|10.43|10.33|10.4|10.31|10.84|10.62|11.12|11.03|11.5|12.42|13.8|12.94|12.22|13.58|15.09|13.72|12.47|11.34|10.31|9.37|9.28|9.29|9.21|9.2|9.27|9.27|9.31|9.34|9.19|9.16|9.07|9.1|9.02|8.82|8.92|9.01|9.13|8.91|8.85|8.79|8.8|8.72|8.7|8.22|8.33|8.35|8.14|7.83|7.95|8.27|8.32|8.48|8.46|8.53|8.7|8.6|8.49|8.32|||||||8.56|8.38|8.34|8.41|8.56|8.33|8.37|8.54|8.76|8.52|8.44|8.63|8.82|8.85|8.73|8.8|8.86|8.79|8.88|8.72|8.76|8.89|8.77|8.65|8.37|8.67|8.65|8.7|8.52|8.6|8.7|8.43|9.01|9.24|9.02|9.21|9.17|9.36|9.32|9.38|9.28|9.3|9.45|9.47|9.24
07992|100925|/equities/sh-xinhua-medi|SHANGHAICOMP||3.74|3.72|3.63|3.7|3.63|3.77|3.71|3.83|3.89|3.85|3.79|3.86|3.87|3.63|3.62|3.78|3.79|3.91|3.92|3.89|4|3.98|4.04|3.95||3.91|3.79|3.91|4.01|4.01|4.13|4.13|4.11|4.16|4.23|4.22|4.25|4.41|4.35|4.32|4.34|4.37|4.29|4.3|4.24|4.37|4.43|4.39|4.53|4.55||||4.46|4.55|4.45|4.36|4.41|4.28|4.21|4.27|4.33|4.41|4.17|4.54|4.73|5.03|4.84|4.9|4.85|||4.83|5.02|5.19|5.04|5.19|5.01|5.32|5.81|5.75|5.23|4.84|4.67|4.68|4.59|4.56|4.67|4.54|4.52|4.51|4.41|4.52|4.56|4.5|4.51|4.47|4.34|4.62|4.52|4.62|4.39|4.31|4.28|4.23|||||||4.02|3.89|4.2|4.53|5.03|4.95|5.18|4.71|4.92|5.07|4.96|4.51|4.17|4.06|4.38|4.35|4.4|4.52|4.65|4.72|4.85|4.89|5.2|5.13|4.66|4.83|4.95|4.5||4.47|4.4|4.42|4.44|4.53|4.61|4.96|5.04|5.19|5.27|5.52|5.3|5.18|5.21|5.09|4.88|4.99|4.89|4.78|4.82|4.79|4.61|4.62|4.68|4.71|4.73|4.78|4.83|4.76|4.7|4.64|4.61|4.56|4.58|4.6|4.49|4.59|4.71|4.61|4.65|4.32|4.32|4.23|4.2|4.2|4.17|4.26|4.22|4.18|4.06|4.14|4.19|4.21|4.31|4.38|4.37|4.44|4.48|4.43|4.44|||||||4.51|4.47|4.45|4.42|4.47|4.37|4.41|4.44|4.48|4.45|4.43|4.45|4.52|4.53|4.5|4.55|4.6|4.66|4.78|4.77|4.81|4.87|4.86|4.7|4.69|4.59|4.45|4.52|4.4|4.41|4.53|4.48|4.61|4.75|4.68|4.85|4.86|5.08|4.78|4.74|4.68|4.7|4.75|4.74|4.64
07993|100845|/equities/xinmei|SHANGHAICOMP||8.67|8.6|8.23|8.47|8.39|8.45|8.59|8.87|8.91|9.05|9.05|9.17|9.44|9.29|9.68|9.3|9.4|9.92|10.28|10.22|10.46|10.5|10.61|10.53||10.43|10.66|11.21|11.52|11.51|11.65|11.89|12.18|11.5|11.69|12.09|12.49|13.02|11.84|11.92|11.82|11.79|11.95|12|12.2|12.24|12.57|12.17|12.44|11.98||||11.95|12.54|12|11.74|11.38|11.73|12.01|12.27|12.91|13.17|12.81|13.71|13.78|14.29|13.89|13.49|13.3|||13.8|13.94|14.05|13.64|13.67|13.71|14.3|14.19|14.46|15.13|15.59|14.95|15.18|14.84|15.14|15.5|15.69|15.86|15.39|14.7|15.24|14.8|15.29|15.25|15.13|14.55|15.22|14.97|14.95|14.65|14.43|14.38|14.03|||||||14.02|13.42|13.45|12.86|13.9|15.18|13.8|14.8|16|17.78|18.07|18.16|18.44|18.21|17.74|18.37|16.7|17.37|16.85|17.22|17.45|16.88|16.97|15.98|16.16|16.79|16.97|17.25||17.64|17.25|15.68|16.04|15.93|15.82|15.32|14.65|14.96|14.81|15.22|15.18|15.22|15.68|15.87|15.71|15.8|16.09|15.6|15.35|15.9|16.18|16.21|16.55|16.71|17.31|17.8|17.78|18.22|18.39|18.56|18.68|19.49|19.28|19.08|18.8|19.28|18.58|18.31|18.17|17.72|17.84|19.41|19.6|20.42|19.99|19.24|20.3|20.29|20.21|21.66|20.82|20.51|20.94|20.8|20.99|22.02|21.48|21.39|21.94|||||||22.31|22.78|20.71|20.8|20.21|19.74|20.02|20.3|21.19|21.24|21.62|22.4|22.87|22.91|22.41|23.17|24.36|23.91|21.74|21.97|22.21|22.29|22.16|21.62|21.74|21.83|20.82|21.73|21.91|22.31|22.9|22.8|22.99|23.68|24.01|24.71|24.36|24.66|24.99|25.59|25.63|25.52|25.37|25.76|26.16
07994|953912|/equities/shanghai-xintonglian-packaging-co-l|SHANGHAICOMP||7.23|7.14|6.7|6.86|6.76|7.01|7.01|7.25|7.33|7.33|7.28|7.18|7.26|7|6.87|7.22|7.2|7.3|7.36|7.24|7.36|7.35|7.4|7.21||7.32|6.94|7.27|7.51|7.47|7.79|7.66|7.74|7.65|7.85|7.88|8|8.31|8.42|8.3|8.38|8.26|8.15|8.14|8.03|8.18|8.33|8.29|8.4|8.41||||8.29|8.25|7.87|7.69|7.56|7.34|7.16|7.25|7.42|7.39|6.72|7.47|8.3|8.39|8.35|8.63|8.42|||8.73|8.71|8.62|8.45|8.35|8.11|8.34|8.33|8.51|8.65|8.57|8.45|8.44|8.23|8.09|8.16|8.12|7.89|7.77|7.7|7.76|7.67|7.92|8.02|7.95|7.55|8.37|8.13|7.98|7.84|7.65|7.41|7.37|||||||7.13|6.48|6.85|6.7|7.44|7.94|8.01|8.72|9.34|9.72|9.61|9.15|8.85|8.89|9.69|9.66|9.93|10.12|10.22|10.18|10.53|10.31|10.33|10.12|10.31|10.41|10.37|10.38||10.3|10.11|10|9.9|10.06|10.18|10.46|10.31|10.28|10.2|10.36|10.27|10.22|10.24|10.12|10.01|10.42|10.73|10.48|10.6|10.49|10.75|11.15|10.14|10|10.07|10.16|10.08|10.22|10.12|10|9.91|9.97|10.04|10.06|9.93|9.85|9.91|9.98|9.93|9.92|9.74|9.84|9.74|9.72|9.79|9.52|9.66|9.82|9.36|9.57|9.49|9.44|9.72|9.53|9.61|9.63|9.63|9.51|9.63|||||||10.11|10.03|9.81|9.81|9.89|9.73|9.87|9.85|10|9.66|9.47|9.59|9.79|9.88|9.79|9.9|10.05|10.09|10.2|10.17|10.1|10.16|9.97|9.65|9.11|9.22|9.35|9.56|9.86|9.57|9.88|9.55|9.75|9.89|9.69|9.85|9.71|9.94|9.88|9.88|9.93|10.02|10.03|10.25|10
07995|994547|/equities/shanghai-yahong-moulding-co-ltd|SHANGHAICOMP||9.82|9.95|9.99|9.63|9.5|9.79|9.85|10.13|10.48|10.4|10.41|10.5|10.49|10.07|9.87|10.28|10.39|10.71|10.74|10.43|10.55|10.42|10.48|10.2||10.35|9.94|10.53|10.83|11.2|11.48|11.58|11.57|11.5|11.71|11.68|11.62|11.99|11.87|12.38|12.39|12.23|12.1|12.1|11.97|12.7|12.97|12.86|13|12.99||||12.98|13.19|12.8|12.75|12.53|12.13|11.78|12.15|12.24|11.85|11.3|12.55|13.94|13.3|13.24|13.63|13.48|||14.16|13.95|13.89|13.52|13.38|12.82|13.3|13.3|13.74|13.78|13.85|13.94|13.74|13.88|13.03|13.1|13.1|12.74|12.48|12.42|12.5|12.31|12.67|12.71|12.48|12.19|13.39|13.33|12.73|11.88|11.41|11.14|10.68|||||||10.33|9.39|10.31|11.46|12.73|13.13|13.45|14.94|16.6|15.93|15.6|15.03|14.09|14.26|15.1|15.28|15.73|15.98|16.11|16|16.39|16.19|16.36|16.36|16.58|17|16.86|16.77||16.4|15.97|15.81|15.69|15.91|16.27|16.41|16.21|16.2|15.94|16.05|16.05|16.2|16.19|16.16|16.11|16.45|16.6|16.65|16.69|16.58|16.82|16.68|16.7|16.48|16.37|16.55|16.4|16.78|17.16|16.62|16.3|16.35|16.27|16.33|16.35|16.37|16.24|16.44|16.59|16.44|16.13|16.14|16.05|16.33|15.88|15.39|15.39|15.23|14.55|14.95|14.88|14.97|14.8|14.85|14.91|15.18|15.2|15.45|15.4|||||||15.42|15.22|15.2|15.19|15.23|15.1|15.18|15.03|15.23|14.83|14.6|14.79|14.87|14.9|14.84|14.88|15.2|15.3|14.99|15|15.02|14.94|14.71|14.14|14.57|15.16|15.32|13.93|14.17|14.15|14.2|13.71|13.89|14.1|13.88|14.05|13.96|14.17|14.1|14.19|14.3|14.55|14.37|14.4|14.51
07996|100924|/equities/yimin|SHANGHAICOMP||2.98|2.96|2.88|2.9|2.88|2.96|2.93|3.03|2.98|2.94|2.91|2.88|2.93|2.89|2.86|2.99|2.97|3.05|3.05|3.03|3.07|3.03|3.07|3.02||3.07|2.99|3.07|3.11|3.11|3.21|3.18|3.22|3.22|3.27|3.3|3.28|3.35|3.34|3.39|3.39|3.35|3.31|3.33|3.29|3.34|3.35|3.34|3.35|3.36||||3.32|3.37|3.28|3.24|3.21|3.19|3.18|3.23|3.23|3.3|3.13|3.38|3.75|3.71|3.77|3.62|3.58|||3.6|3.52|3.51|3.44|3.37|3.34|3.46|3.45|3.47|3.49|3.46|3.45|3.48|3.44|3.39|3.37|3.42|3.37|3.33|3.34|3.31|3.27|3.32|3.37|3.4|3.35|3.52|3.44|3.45|3.39|3.37|3.33|3.35|||||||3.26|3.11|3.25|3.22|3.58|3.49|3.58|3.84|4|4.09|4.12|3.84|3.49|3.42|3.68|3.84|4.06|4.31|4.5|4.24|4.13|4.18|4.22|4.14|3.94|4.04|4.12|3.91||3.83|3.88|3.89|3.84|3.89|3.95|4|3.95|4|4.06|4.07|4.05|4.05|4.03|3.94|3.92|4.02|4.04|4.04|4.05|4.03|3.95|3.92|3.92|3.91|3.94|3.92|3.89|3.82|3.78|3.77|3.76|3.74|3.75|3.73|3.72|3.69|3.76|3.74|3.74|3.71|3.75|3.77|3.75|3.69|3.63|3.58|3.58|3.52|3.41|3.44|3.46|3.47|3.55|3.56|3.55|3.58|3.55|3.6|3.6|||||||3.67|3.63|3.62|3.64|3.68|3.63|3.67|3.73|3.78|3.71|3.61|3.61|3.62|3.63|3.6|3.59|3.63|3.66|3.75|3.7|3.63|3.7|3.82|3.8|3.73|3.74|3.8|3.8|3.77|3.8|3.97|3.88|3.87|3.85|3.79|3.85|3.83|3.87|3.9|3.99|4.08|4.09|4.08|4.16|3.78
07997|1162070|/equities/shanghai-yongguan-adhesive-products|SHANGHAICOMP||13.12|12.87|12.42|12.6|12.08|12.61|12.44|12.88|13.01|13.03|12.75|12.66|12.98|12.33|12.13|12.76|12.77|13.06|13.08|13.05|13.18|13.26|13.39|13.35||13.19|12.72|13.43|13.81|13.94|14.2|14.28|14.46|14.22|14.5|14.41|14.53|14.86|14.91|15.08|14.82|14.75|14.94|15.06|14.81|15.14|15.23|15.27|15.43|15.44||||14.04|13.38|12.99|12.81|12.66|12.43|12.43|12.67|12.5|12.51|11.37|12.36|13.03|12.93|12.93|13.14|12.75|||13.16|13.08|12.87|12.74|12.48|12.33|12.67|12.5|12.74|12.96|13.14|13.08|12.84|12.65|12.52|12.5|12.37|12.15|11.87|11.7|11.76|11.7|11.93|11.95|12.05|11.83|12.64|12.38|12.15|11.78|11.65|11.47|11.68|||||||11.19|10.17|10.5|10|11.03|11.87|11.86|12.3|12.63|13.33|13.52|12.71|12.8|13.01|14.08|14.3|14.7|15.13|15.1|15.12|15.25|14.88|15|14.77|14.72|14.97|15.06|15.07||15.1|14.8|14.27|14.33|14.42|14.52|14.69|14.61|14.67|14.6|14.75|14.87|14.77|14.89|14.88|14.78|14.9|14.86|14.7|14.82|14.99|14.92|14.92|14.88|14.73|14.83|15.13|15.23|15.4|15.37|15.02|14.77|14.6|14.33|14.41|14.47|14.04|14.03|14.17|14.03|14.01|13.96|14.16|14.27|14.28|13.42|13.04|13|12.75|12.33|12.72|12.7|12.74|13.02|13|13.11|13.33|13.12|13.06|13.16|||||||13.45|13.3|13.28|13.5|13.6|13.37|13.43|13.4|13.62|13.47|13.5|13.56|13.62|13.74|13.57|13.62|13.88|13.72|13.85|13.72|13.54|13.44|13.22|12.6|12.59|12.85|12.8|13|13.17|13.24|13.38|13.41|13.19|13.29|13.39|13.62|13.53|13.82|13.9|14.31|14.58|14.58|14.74|14.71|14.6
07998|100783|/equities/yuyuan-tourist|SHANGHAICOMP/EMCONSGROWTH||5.33|5.3|5.16|5.22|5.19|5.3|5.29|5.44|5.39|5.27|5.15|5.15|5.2|5.22|5.13|5.26|5.46|5.52|5.59|5.6|5.55|5.53|5.65|5.66||5.73|5.63|5.69|5.75|5.68|5.78|5.76|5.81|5.79|5.89|5.9|5.91|6.09|6.09|6.13|6.12|6|5.98|6.01|5.98|5.98|5.98|5.9|5.98|5.99||||5.93|5.94|5.85|5.72|5.73|5.86|6.03|6.14|6.16|6.16|6.03|6.24|6.36|6.29|6.25|6.29|6.29|||6.31|6.19|6.19|6.12|6|6.01|6.03|6.11|6.21|6.64|6.62|6.6|6.64|6.65|6.53|6.54|6.61|6.59|6.55|6.56|6.54|6.53|6.53|6.57|6.61|6.5|6.57|6.5|6.58|6.61|6.62|6.59|6.6|||||||6.83|6.81|6.53|6.16|6.06|6.18|6.23|6.32|6.41|6.45|6.42|6.24|6.03|6|6.24|6.19|6.22|6.34|6.29|6.23|6.23|6.19|6.16|6.06|6.18|6.18|6.23|6.21||6.21|6.18|6.05|6.1|6.1|6.11|6.19|6.21|6.31|6.36|6.43|6.44|6.42|6.46|6.43|6.37|6.41|6.38|6.36|6.42|6.43|6.45|6.42|6.45|6.42|6.47|6.44|6.41|6.43|6.4|6.4|6.38|6.41|6.37|6.37|6.36|6.44|6.47|6.48|6.52|6.46|6.39|6.46|6.5|6.6|7.13|6.99|6.96|6.92|6.83|7.02|6.99|7.09|7.17|7.21|7.23|7.25|7.24|7.32|7.32|||||||7.44|7.49|7.46|7.48|7.48|7.44|7.53|7.55|7.62|7.59|7.54|7.55|7.51|7.56|7.33|7.39|7.43|7.41|7.62|7.49|7.36|7.37|7.49|7.4|7.36|7.33|7.39|7.36|7.42|7.45|7.56|7.55|7.52|7.53|7.47|7.54|7.56|7.54|7.57|7.61|7.62|7.55|7.6|7.6|7.35
07999|100985|/equities/zhangjiang|SHANGHAICOMP||18.6|18.32|18.15|18.29|17.35|17.69|17.81|18.5|18.38|18.64|18.48|18.41|18.7|18.2|18.85|19.6|20.07|21.23|20.96|20.96|20.85|20.65|21.07|21.54||21.22|19.99|19.54|19.51|20.07|19.97|19.59|19.42|19.64|18.91|17.19|17.93|18.66|18.53|18.7|19.01|18.23|18.12|18.3|18.1|18.65|18.83|18.45|18.6|18.71||||18.54|19.2|18.42|17.77|17.88|17.43|17.65|17.93|18.04|18.18|17.25|18.34|18.31|18.36|18.39|19.08|19.12|||19.29|19.68|20.2|19.84|20.02|19.52|20.55|21.2|21.04|21.4|21.87|21.76|21.45|20.88|20.98|21.63|21.73|21.92|21.47|21.14|21.6|22.42|21.74|21.89|19.9|18.09|19.23|18.56|18.72|18.77|18.18|17.99|17.66|||||||17.36|16.79|15.76|14.63|15.75|15.85|15.98|16.87|17.81|19.06|18.44|17.74|17.05|16.28|17.21|17.38|17.31|17.78|17.92|17.7|18.09|17.66|18.05|17.91|18.52|19.14|19.89|19.2||19.3|19.07|18.92|18.45|19.13|19.13|19.93|20.36|19.61|19.49|19.79|19.92|20.41|21|20.72|20.51|20.43|21.52|21.74|22.98|22.92|22.75|23.32|23.7|25.31|23.41|22.73|22.37|23.19|23.86|23.97|24.53|23.37|23.98|23.15|22.5|24.23|24.51|23.66|22.68|22.3|22.24|22.47|23.95|23.33|23.69|21.54|22.36|22.27|21.92|24.35|27.05|26.51|26.68|25.59|26.71|25.1|26.26|23.87|22.79|||||||23.5|23.3|23.71|22.76|21.88|21.93|21.8|22.59|23.85|26.22|23.84|24.75|24.58|23.74|21.58|19.62|17.84|16.22|15.95|15.68|16.69|16.68|15.74|14.57|14.18|14.35|14.24|14.97|14.81|14.82|15.13|15.09|15.04|15.24|15.51|15.88|16.07|15.97|16.18|17.12|16.9|17.26|16.35|15.59|15.34
08000|100531|/equities/zhenhua-heavy|SHANGHAICOMP||3.5|3.51|3.35|3.35|3.34|3.41|3.39|3.44|3.46|3.46|3.42|3.36|3.42|3.41|3.34|3.41|3.4|3.5|3.56|3.46|3.46|3.45|3.51|3.5||3.57|3.51|3.54|3.61|3.53|3.6|3.58|3.57|3.59|3.61|3.55|3.55|3.61|3.63|3.67|3.69|3.67|3.71|3.79|3.79|3.78|3.79|3.68|3.75|3.77||||3.69|3.7|3.67|3.6|3.62|3.58|3.71|3.78|3.72|3.73|3.56|3.66|3.6|3.58|3.46|3.45|3.5|||3.48|3.47|3.44|3.38|3.29|3.25|3.32|3.31|3.31|3.37|3.33|3.33|3.38|3.36|3.3|3.31|3.34|3.39|3.35|3.28|3.25|3.23|3.27|3.29|3.3|3.23|3.25|3.21|3.24|3.32|3.3|3.29|3.3|||||||3.28|3.3|3.08|2.93|3.01|3.07|3.12|3.21|3.27|3.31|3.27|3.11|2.98|2.93|3.05|3.09|3.19|3.25|3.27|3.27|3.26|3.25|3.26|3.24|3.32|3.35|3.36|3.35||3.32|3.31|3.26|3.22|3.24|3.26|3.27|3.24|3.25|3.26|3.3|3.32|3.32|3.34|3.31|3.28|3.31|3.34|3.36|3.41|3.41|3.36|3.35|3.37|3.34|3.36|3.4|3.39|3.44|3.47|3.4|3.4|3.44|3.44|3.42|3.37|3.41|3.43|3.43|3.45|3.4|3.36|3.38|3.4|3.47|3.47|3.45|3.42|3.35|3.3|3.38|3.38|3.4|3.48|3.45|3.47|3.52|3.48|3.54|3.65|||||||3.68|3.68|3.63|3.6|3.6|3.56|3.55|3.59|3.55|3.6|3.59|3.61|3.65|3.62|3.58|3.57|3.65|3.62|3.65|3.56|3.51|3.59|3.66|3.6|3.53|3.56|3.65|3.69|3.67|3.7|3.75|3.7|3.75|3.76|3.75|3.81|3.83|3.86|3.92|3.92|3.93|3.95|3.98|3.93|3.93
08001|101199|/equities/sh-zhenhua-b|SHANGHAICOMP||0.199|0.2|0.192|0.193|0.187|0.194|0.194|0.197|0.197|0.2|0.196|0.193|0.195|0.19|0.192|0.195|0.196|0.204|0.205|0.198|0.201|0.2|0.205|0.199||0.193|0.185|0.194|0.202|0.199|0.212|0.214|0.218|0.219|0.219|0.219|0.22|0.223|0.224|0.225|0.227|0.227|0.23|0.237|0.228|0.222|0.222|0.217|0.219|0.219||||0.219|0.219|0.22|0.214|0.213|0.211|0.215|0.216|0.216|0.22|0.214|0.219|0.215|0.213|0.208|0.21|0.212|||0.212|0.214|0.215|0.21|0.205|0.204|0.205|0.204|0.203|0.204|0.204|0.204|0.205|0.203|0.203|0.203|0.204|0.206|0.204|0.202|0.201|0.202|0.204|0.204|0.206|0.203|0.201|0.201|0.201|0.202|0.203|0.2|0.202|||||||0.202|0.198|0.192|0.185|0.191|0.192|0.191|0.193|0.194|0.197|0.196|0.19|0.182|0.179|0.186|0.186|0.188|0.19|0.19|0.19|0.19|0.187|0.189|0.188|0.189|0.191|0.193|0.193||0.192|0.191|0.188|0.186|0.188|0.189|0.189|0.189|0.187|0.191|0.194|0.194|0.194|0.197|0.196|0.197|0.197|0.198|0.196|0.201|0.2|0.199|0.199|0.201|0.201|0.202|0.204|0.204|0.204|0.204|0.203|0.201|0.204|0.203|0.201|0.201|0.204|0.207|0.204|0.204|0.2|0.197|0.201|0.202|0.204|0.204|0.2|0.2|0.199|0.196|0.2|0.2|0.2|0.205|0.205|0.208|0.21|0.204|0.204|0.21|||||||0.215|0.215|0.21|0.208|0.208|0.205|0.211|0.215|0.218|0.221|0.219|0.219|0.221|0.221|0.22|0.219|0.225|0.221|0.222|0.22|0.221|0.233|0.238|0.234|0.234|0.235|0.235|0.235|0.234|0.236|0.238|0.235|0.237|0.237|0.238|0.241|0.239|0.243|0.243|0.245|0.244|0.244|0.246|0.246|0.245
08002|100441|/equities/zijiang|SHANGHAICOMP||5.12|5.17|5.02|5.08|4.95|5.04|5.04|5.1|5.39|5.43|5.32|5.23|5.39|5.22|5.19|5.33|5.34|5.5|5.54|5.45|5.46|5.44|5.5|5.59||5.55|5.48|5.59|5.69|5.62|5.68|5.66|5.73|5.69|5.79|5.7|5.73|5.89|5.86|5.99|6.07|5.88|5.87|5.91|5.93|6.14|6.32|6.13|6.3|6.43||||6.13|6|6.01|6.07|6.14|5.96|5.99|6.49|6.14|5.92|5.38|5.76|5.63|6.01|6.52|6.07|5.52|||5.48|5.41|5.25|5.2|5.21|5.01|5.32|5.05|5.06|5.14|4.95|4.91|4.94|4.91|4.87|4.87|4.89|4.93|4.9|4.79|4.77|4.73|4.75|4.76|4.74|4.66|4.75|4.7|4.71|4.68|4.68|4.7|4.68|||||||4.64|4.55|4.3|4|4.13|4.24|4.28|4.38|4.48|4.62|4.65|4.43|4.33|4.28|4.49|4.53|4.57|4.64|4.66|4.66|4.66|4.63|4.6|4.58|4.69|4.71|4.72|4.71||4.7|4.68|4.55|4.55|4.6|4.59|4.61|4.59|4.67|4.68|4.75|4.75|4.77|4.81|4.82|4.79|4.8|4.75|4.73|4.82|4.85|4.86|4.88|4.91|4.89|4.91|4.94|4.91|4.95|4.96|4.94|4.93|4.97|4.97|4.97|4.9|4.9|4.92|4.94|4.92|4.88|4.83|4.84|4.88|5.31|5.29|5.23|5.18|5.17|5.06|5.19|5.2|5.2|5.3|5.27|5.3|5.34|5.29|5.31|5.35|||||||5.37|5.34|5.34|5.39|5.39|5.37|5.39|5.42|5.49|5.42|5.42|5.44|5.48|5.47|5.46|5.43|5.5|5.53|5.52|5.48|5.45|5.28|5.02|5.01|4.91|4.94|4.94|4.99|4.99|5.06|5.14|5.05|5.09|5.13|5.12|5.22|5.21|5.23|5.28|5.33|5.33|5.31|5.3|5.33|5.24
08003|101085|/equities/dongfeng-print|SHANGHAICOMP||3.39|3.35|3.31|3.38|3.4|3.6|3.57|3.73|3.72|3.66|3.65|3.66|3.74|3.74|3.74|3.83|3.9|3.86|3.95|3.81|3.96|3.97|4.02|3.95||4.05|4.02|4.07|3.95|3.83|3.78|3.62|3.67|3.7|3.83|3.96|4.09|4.26|4.17|4.24|4.08|3.86|3.89|3.91|3.82|3.82|3.85|3.93|3.78|3.75||||3.6|3.56|3.41|3.38|3.37|3.34|3.43|3.54|3.92|4.05|3.74|3.96|3.98|4.06|4.07|4.17|3.92|||3.97|4.06|3.83|3.8|3.5|3.66|3.72|3.72|3.73|3.77|3.82|3.79|3.85|3.78|3.74|3.72|3.74|3.71|3.66|3.62|3.65|3.69|3.76|3.84|3.81|3.74|3.77|3.7|3.67|3.6|3.51|3.42|3.39|||||||3.39|3.33|3.24|3.11|3.29|3.58|3.74|3.8|3.95|4.01|3.88|3.83|3.82|3.79|3.8|3.84|3.94|4|4.03|4.03|4.03|3.97|4.01|3.98|4.12|4.1|4.1|4.05||4.04|4.04|3.97|4.01|4.07|3.93|3.96|3.92|3.98|3.94|4|4|4|4.03|3.98|4.04|4.04|4.06|4.06|4.11|4.13|4.08|4.06|4.13|4.16|4.12|4.13|4.09|4.14|4.15|4.16|4.14|4.18|4.2|4.28|4.44|4.04|4.04|4.04|4.03|3.99|3.96|3.99|3.97|4.02|4.01|4.01|3.96|3.91|3.79|3.99|3.99|4|4.02|4.02|4.08|4.07|4.04|3.98|4.04|||||||4.04|3.99|3.98|4|4.03|4|4.04|4.06|4.07|4.07|4.07|4.05|4.05|4.04|3.97|3.99|4.04|4.06|4.08|4.04|3.96|4.07|4.19|4.19|4.12|4.12|4.12|4.23|4.27|4.3|4.37|4.32|4.34|4.33|4.33|4.4|4.4|4.44|4.43|4.47|4.5|4.49|4.5|4.47|4.48
08004|100696|/equities/shanxi-coal|SHANGHAICOMP||13.14|13.48|13.54|14.11|14.01|14.24|14.3|14.58|15.02|15.24|14.62|14.59|14.85|14.98|14.96|15.3|15.52|15.53|15.53|15.49|15.94|16.24|16.43|15.57||15.93|15.9|15.44|15.62|15.72|15.83|15.87|16.19|15.84|15.89|15.38|15.37|15.97|15.79|15.54|14.55|14.39|14.26|14.7|15.03|15.09|15.1|15.02|14.76|14.5||||14.31|14.49|14.19|14.4|14.24|14.51|15.1|15.78|15.97|15.94|15.84|15.84|15.46|15.82|15.54|15.34|15.29|||15.36|15.07|15.45|17.16|16.78|16.76|16.79|17.2|17.32|17.19|17.47|17.27|16.82|17.1|17.5|17.52|17.72|18.59|19.12|19.23|19.17|19.2|19.17|18.94|18.39|18.36|18.74|19.01|19.68|20.28|19.56|20.11|18.89|||||||17.83|17.71|17.06|16.79|16.5|16.7|16.88|16.84|16.94|17.19|17.26|16.79|16.38|16.06|16.62|16.94|17.18|17.59|17.55|17.58|17.59|18|18.3|18.17|18.26|18.29|18.4|18.35||17.51|17.32|17.7|17.76|18.26|18.31|18.16|18.3|18.21|18.42|18.33|18.66|18.56|18.69|18.68|17.58|18.05|18.09|18.26|18.73|18.42|18.28|18.3|18.25|18.6|18.05|17.53|17|16.74|16.4|16.52|16.51|16.48|16.27|16.38|16.34|16.32|15.86|15.98|15.78|16.05|15.89|16.09|16.28|15.99|16.52|16.81|17.72|17.81|17.78|18.22|18.22|18.45|18.68|18.61|18.44|18.19|18.52|18.63|19.1|||||||18.85|18.79|19.1|19.16|18.89|19.03|19.16|19.45|19.31|19.47|19.42|18.63|18.22|18.23|18.75|19.49|18.72|18.35|18.22|17.71|16.83|16.77|17.08|16.82|15.77|15.83|15.81|15.44|15.08|15.35|15.56|15.35|15.12|15.13|15.1|15.48|14.92|15.08|14.59|14.64|14.74|14.74|14.72|14.6|15.15
08005|100854|/equities/shanxi-coking|SHANGHAICOMP||3.74|3.77|3.67|3.84|3.81|3.94|3.92|4|4.01|4.01|3.92|3.92|4|3.93|3.89|4.06|4.08|4.16|4.19|4.18|4.25|4.25|4.32|4.25||4.34|4.21|4.26|4.37|4.38|4.5|4.47|4.53|4.51|4.54|4.52|4.51|4.65|4.6|4.65|4.56|4.5|4.5|4.48|4.5|4.56|4.59|4.58|4.59|4.62||||4.53|4.58|4.51|4.53|4.37|4.51|5.01|5.13|5.09|5.09|5.03|5.15|5.17|5.09|5.04|5.05|5|||4.98|4.85|4.8|4.77|4.7|4.68|4.75|4.8|4.86|4.93|4.96|4.98|4.98|4.97|4.96|4.95|4.95|5|5.04|5.08|5.04|4.96|4.97|4.98|4.96|4.87|4.95|4.92|4.99|5.05|4.92|4.88|4.89|||||||4.87|4.8|4.58|4.33|4.52|4.63|4.71|4.8|4.86|4.91|4.85|4.64|4.57|4.48|4.72|4.77|4.9|4.98|5.02|5.02|5.03|5.04|5.1|5.06|5.17|5.24|5.18|5.1||5.04|5.05|5.03|5|5.04|5.04|5.04|5.08|5.09|5.15|5.21|5.27|5.25|5.29|5.27|5.18|5.2|5.21|5.21|5.29|5.25|5.18|5.22|5.17|5.19|5.15|5.12|5.07|5.11|5.09|5.1|5.11|5.14|5.07|5.12|5.09|5.08|5|5.04|5.05|5.02|5.02|5.02|5.06|5.02|5.02|5|5.06|4.98|4.94|5.02|5.04|5.08|5.15|5.18|5.12|5.12|5.08|5.09|5.2|||||||5.25|5.06|5.05|5.15|5.17|5.2|5.26|5.32|5.35|5.25|5.27|5.19|5.17|5.18|5.13|5.17|5.21|5.23|5.25|5.12|4.99|5.02|5.07|5.06|4.96|5|5.08|5.03|5.03|5.06|5.1|5.11|5.12|5.12|5.15|5.24|5.18|5.2|5.19|5.21|5.23|5.24|5.28|5.24|5.22
08006|100754|/equities/lian-hua-fibre|SHANGHAICOMP||2.46|2.52|2.35|2.41|2.39|2.45|2.44|2.53|2.54|2.54|2.5|2.48|3.68|3.69|3.63|3.82|3.69|3.77|3.78|3.79|3.86|3.83|3.96|3.9||3.94|3.78|3.9|4.04|4.05|4.12|4.17|4.21|4.2|4.17|4.17|4.13|4.24|4.3|4.25|4.16|4.08|4.06|4.02|4.16|3.99|3.96|3.86|3.85|3.83||||3.74|3.65|3.51|3.19|3.13|3.12|3.14|3.24|3.21|3.3|3.1|3.44|3.51|3.55|3.52|3.51|3.5|||3.48|3.46|3.4|3.33|3.33|3.32|3.37|3.37|3.4|3.45|3.45|3.44|3.46|3.44|3.4|3.4|3.46|3.39|3.34|3.31|3.3|3.24|3.35|3.35|3.3|3.22|3.37|3.33|3.32|3.26|3.24|3.18|3.18|||||||3.06|2.9|3.04|2.94|3.27|3.46|3.55|3.66|3.78|3.83|3.78|3.6|3.51|3.53|3.76|3.77|3.83|3.9|3.95|3.97|3.94|3.88|3.9|3.89|3.95|3.98|3.97|3.92||3.86|3.86|3.82|3.78|3.82|3.89|3.97|3.97|4|4.05|4.16|4.16|4.11|4.08|4.04|4.01|4.03|4.04|4.04|4.11|4.09|4.07|4.06|4.09|4.1|4.13|4.16|4.14|4.16|4.17|4.15|4.14|4.18|4.16|4.19|4.16|4.1|4.11|4.15|4.16|4.15|4.12|4.16|4.13|4.17|4.14|4.09|4.09|4.04|3.88|4.07|4.07|4.13|4.22|4.27|4.18|4.25|4.21|4.29|4.29|||||||4.32|4.2|4.21|4.2|4.23|4.25|4.29|4.34|4.34|4.36|4.35|4.33|4.34|4.33|4.23|4.21|4.28|4.26|4.28|4.16|4.13|4.17|4.39|4.37|4.3|4.29|4.36|4.43|4.45|4.46|4.46|4.4|4.43|4.45|4.42|4.64|4.48|4.55|4.5|4.57|4.57|4.6|4.67|4.57|4.52
08007|101178|/equities/lianhua-fibre|SHANGHAICOMP||0.249|0.254|0.248|0.253|0.236|0.251|0.251|0.253|0.27|0.3|0.285|0.265|0.368|0.366|0.344|0.356|0.33|0.34|0.349|0.349|0.359|0.349|0.356|0.333||0.31|0.282|0.304|0.303|0.321|0.347|0.348|0.362|0.366|0.35|0.345|0.347|0.347|0.353|0.362|0.362|0.335|0.351|0.362|0.373|0.343|0.337|0.306|0.294|0.296||||0.269|0.254|0.231|0.21|0.214|0.215|0.217|0.217|0.219|0.223|0.219|0.237|0.239|0.24|0.239|0.239|0.24|||0.242|0.24|0.238|0.239|0.237|0.236|0.238|0.237|0.24|0.242|0.244|0.243|0.244|0.243|0.241|0.241|0.242|0.245|0.239|0.238|0.243|0.249|0.252|0.255|0.256|0.257|0.263|0.261|0.263|0.26|0.261|0.26|0.256|||||||0.255|0.249|0.249|0.235|0.239|0.25|0.253|0.247|0.253|0.257|0.248|0.236|0.227|0.228|0.235|0.236|0.235|0.239|0.24|0.241|0.242|0.239|0.246|0.246|0.246|0.252|0.256|0.257||0.256|0.257|0.252|0.251|0.251|0.253|0.254|0.252|0.251|0.249|0.247|0.253|0.254|0.257|0.256|0.251|0.25|0.255|0.256|0.261|0.267|0.27|0.273|0.276|0.274|0.278|0.28|0.28|0.282|0.284|0.282|0.277|0.28|0.276|0.279|0.279|0.282|0.283|0.284|0.284|0.28|0.282|0.286|0.285|0.291|0.29|0.286|0.286|0.285|0.277|0.295|0.293|0.294|0.324|0.328|0.329|0.326|0.329|0.328|0.331|||||||0.332|0.326|0.32|0.324|0.323|0.319|0.322|0.322|0.325|0.326|0.322|0.322|0.325|0.324|0.319|0.321|0.322|0.322|0.328|0.322|0.318|0.346|0.368|0.361|0.361|0.363|0.367|0.373|0.372|0.369|0.368|0.364|0.366|0.368|0.364|0.373|0.358|0.359|0.358|0.362|0.359|0.358|0.362|0.362|0.361
08008|100498|/equities/taiyuan-chemic|SHANGHAICOMP||2.62|2.63|2.5|2.57|2.58|2.68|2.62|2.71|2.86|2.88|2.62|2.58|2.6|2.53|2.46|2.59|2.65|2.75|2.73|2.67|2.76|2.73|2.8|2.74||2.8|2.65|2.83|2.92|3.04|3.15|3.18|3.35|3.3|3.48|3.34|3.41|3.5|3.58|3.61|3.53|3.58|3.61|3.28|3.22|3.4|3.43|3.31|3.37|3.33||||3.24|3.32|3.19|3.15|3.19|2.9|2.96|3.06|3.12|3.16|3.11|3.46|3.84|3.74|3.87|4.3|4.6|||4.42|4.02|3.65|3.62|3.55|3.51|3.77|3.56|3.66|3.72|3.77|3.76|3.85|3.5|3.44|3.49|3.66|3.93|3.8|3.45|3.14|2.85|2.97|3.03|3.03|2.95|3.28|3.17|3.08|2.96|2.89|2.63|2.58|||||||2.48|2.46|2.73|3.03|3.37|3.57|3.73|4.01|4.17|4.36|4.25|4.12|4.04|4.13|4.39|4.44|4.5|4.52|4.59|4.63|4.65|4.59|4.64|4.59|4.68|4.73|4.73|4.74||4.64|4.63|4.54|4.55|4.59|4.68|4.74|4.69|4.7|4.7|4.77|4.83|4.81|4.75|4.79|4.77|4.86|4.91|4.71|4.79|4.72|4.6|4.66|4.64|4.61|4.76|4.87|5.41|4.92|4.47|4.41|4.36|4.39|4.36|4.41|4.36|4.34|4.33|4.38|4.32|4.33|4.38|4.38|4.3|4.28|4.18|4.13|4.12|4.05|3.88|3.98|3.97|3.97|4.08|4.1|4.1|4.19|4.08|4.12|4.13|||||||4.25|4.12|4.1|4.19|4.25|4.23|4.25|4.3|4.33|4.31|4.3|4.29|4.33|4.38|4.34|4.35|4.42|4.37|4.36|4.24|4.2|4.27|4.24|4.13|4.06|4.13|4.08|4.16|4.23|4.25|4.25|4.18|4.2|4.25|4.23|4.34|4.26|4.32|4.32|4.35|4.38|4.37|4.38|4.36|4.32
08009|100372|/equities/lanhua-sci-tec|SHANGHAICOMP||8.35|8.52|8.4|8.77|8.59|8.93|8.97|9.08|9.24|9.31|8.95|8.9|8.99|8.9|8.91|9.16|9.36|9.51|9.52|9.5|9.76|9.8|10.02|9.58||9.84|9.73|9.59|9.79|9.85|9.91|9.82|10|9.82|9.87|9.71|9.76|9.99|9.87|9.87|9.49|9.36|9.37|9.33|9.56|9.72|9.69|9.69|9.35|9.29||||9.03|9.09|8.94|9.11|9.13|9.68|10.76|11.58|11.62|11.45|11.36|11.44|11.17|11.3|11.2|10.81|10.73|||11.07|10.59|10.86|11.08|10.82|10.82|10.79|11.2|11.25|11.31|11.34|11.37|11.29|11.45|11.82|11.47|11.4|11.74|12.18|12.31|12.25|12.07|12.19|11.59|11.32|11.31|11.52|11.52|11.8|12.02|11.29|11.32|11.2|||||||10.65|11.39|11.09|11.03|11.17|11.13|11.32|11.35|11.57|11.65|11.67|11.22|11.02|10.78|11.15|11.37|11.49|11.62|11.46|11.5|11.45|11.54|11.76|11.65|11.62|11.66|11.59|11.49||11.04|10.88|11.18|10.76|10.31|10.13|10.05|10.07|9.98|10.03|10.1|10.06|10|10.06|9.97|9.68|9.76|9.77|9.74|9.98|9.9|9.79|9.8|9.69|9.68|9.52|9.45|9.33|9.38|9.36|9.45|9.32|9.23|9.14|9.29|9.26|9.06|8.83|8.95|8.97|9.07|9.03|9.03|9.12|8.92|9.16|9.18|9.4|9.2|9.08|9.31|9.35|9.45|9.56|9.55|9.38|9.35|9.29|9.44|9.57|||||||9.59|9.41|9.47|9.52|9.51|9.6|9.77|9.73|9.51|9.48|9.55|9.15|9.09|9.18|9.07|9.32|9.32|9.25|9.29|9.01|8.57|8.58|8.76|8.8|8.56|8.7|8.72|8.53|8.49|8.57|8.63|8.62|8.66|8.64|8.69|8.93|8.65|8.76|8.52|8.65|8.7|8.7|8.85|8.86|8.9
08010|101108|/equities/luan-env-ener|SHANGHAICOMP||16.01|16.54|16.64|17.49|17.38|17.69|17.67|17.88|18.52|18.72|18.13|18.08|18.5|19.01|19.31|20.05|20.16|20.08|21.69|21.44|22.26|22.3|22.57|21.77||22.23|22.04|21.98|22.25|22.71|22.68|22.67|23.39|23.04|23.15|23.02|23.21|23.6|22.77|22.77|21.79|21.52|21.54|21.45|22.19|22.87|22.77|23.01|22.07|21.54||||21.14|21.1|20.88|21.37|20.76|21.24|21.87|23.82|23.99|23.18|23.03|22.47|21.77|22.14|21.4|20.44|20.78|||21.41|20.57|20.45|20.69|20.05|20.05|20.45|21.4|22.69|22.47|22.67|22.67|22.62|23.58|24.46|24.42|24.86|26.38|27.96|28.19|28.18|27.4|27.6|26.53|25.84|26|25.97|25.47|25.65|25.89|24.5|25.04|25.31|||||||23.61|23.71|23.29|23.85|23.61|23.5|23.7|23.37|23.48|23.45|23.35|22.45|21.91|21.28|21.77|22.12|22.37|22.74|22.7|22.6|22.6|23.1|23.27|23.09|23.19|23.06|22.91|22.73||21.91|21.68|22.58|22.05|23.08|22.71|22.62|22.62|22.5|22.59|22.52|22.73|22.61|22.57|22.54|21.34|21.86|21.93|22.05|22.5|22.06|21.87|22.01|21.78|21.89|20.61|20.45|20.27|20.43|20.37|20.47|20.58|20.21|19.85|20.13|20.13|19.61|18.65|18.86|18.56|19.17|18.92|18.99|19|18.64|18.98|18.9|19.38|18.81|18.39|18.71|18.8|19.03|18.99|18.9|18.73|18.54|18.61|18.72|19.09|||||||18.99|18.86|19.13|19.24|19.13|19.33|19.25|19.37|19.23|19.07|19.17|18.54|18.09|18.24|18.22|18.4|18.06|17.87|17.75|17.13|16.28|16.28|16.15|16.12|15.7|16.01|15.98|15.54|15.24|15.57|16.09|16.23|16.23|16.08|16.06|16.29|15.83|15.98|15.75|15.82|16|15.97|16.34|16.34|17.04
08011|100890|/equities/shanxi-fenjiu|SHANGHAICOMP/EMCONSGROWTH||197.22|193.19|191.28|189.8|190|193.5|201.35|203.41|208.64|207.06|210.88|216.01|218.05|218.77|219.14|217|224.22|225.08|227.87|233.29|234.81|228.4|231.74|231.81||237.43|241.83|243.96|243.91|243.1|241.34|243.5|245.38|247.97|251.16|252.14|257.45|259.42|261.33|264.57|263.77|261.8|260.45|263.17|264.12|270.32|269.03|268.7|270.12|269||||262.31|258.05|252.29|245.58|249.09|248.4|243.7|238.88|242.4|243.23|247.81|251.79|240.1|243.71|244.76|245.55|246.62|||253.68|254.3|252.54|245.08|245.1|246.26|250.18|246.52|246.85|249.73|248.8|250.48|250.15|251.88|251.38|254.7|255.44|242.11|237|237.78|238|241.96|236.6|237|233.06|226.79|226.07|228.23|233.46|234.9|233.87|223.17|224.82|||||||225.2|226.33|219.8|214.65|209.5|203.97|200.11|201.11|208.2|207.39|204.29|200.72|201.26|202.23|205.48|204.34|196.39|204.51|203.89|211.47|212.88|213.1|211.01|213.51|215.22|217.5|221.07|221.79||230.73|233.31|225.5|224.97|226.66|222.26|221.73|215.8|218.7|218.27|217.5|216.2|222|230.47|225.6|231.5|224.78|222.72|222.22|229|235.85|238.86|236.98|233.99|237.2|240.51|240.34|242.89|244.55|236.44|235.98|238|242.51|240.88|240.6|244.3|248.45|248.5|248.43|251.49|249.58|246.73|251.01|247.2|245.78|242.51|242.88|239.45|230.08|225.6|223.41|224|232.13|229.4|226.77|230.25|234.99|239.9|240.9|243.04|||||||239.5|241.71|243.26|244.72|246.31|241.5|248.04|250|252.57|252.55|255.2|255.8|254.45|256.95|255.53|253.74|256.61|258.31|262.82|249.2|242.05|242|242.79|235|230.85|229.92|221.8|226.45|226.85|225.76|229.72|225.5|224|224.27|226.3|231.96|231.7|230.7|231.93|234.15|234.57|231.35|232.5|238.78|237.28
08012|100912|/equities/shenma-indu|SHANGHAICOMP||6.29|6.22|5.99|6.05|5.97|6.22|6.15|6.29|6.26|6.33|6.2|6.23|6.4|6.3|6.22|6.43|6.4|6.52|6.62|6.58|6.62|6.64|6.81|6.83||6.9|6.7|6.91|6.99|6.95|7.14|7.18|7.14|7.12|7.21|7.2|7.18|7.28|7.4|7.47|7.58|7.45|7.52|7.48|7.56|7.74|7.74|7.77|7.82|7.8||||7.68|7.62|7.63|7.54|7.45|7.36|7.47|7.6|7.4|7.46|7.28|7.46|7.73|7.58|7.48|7.47|7.35|||7.49|7.39|7.19|6.95|6.89|6.76|6.85|6.91|6.84|6.82|6.74|6.72|6.69|6.56|6.45|6.47|6.45|6.49|6.25|6.25|6.25|6.23|6.3|6.38|6.36|6.2|6.43|6.4|6.31|6.27|6.18|6.18|6.23|||||||6.35|5.77|5.48|5.27|5.85|6.15|6.38|6.64|6.79|6.93|6.88|6.62|6.53|6.5|6.92|6.93|7.1|7.28|7.28|7.3|7.34|7.32|7.35|7.33|7.51|7.61|7.71|7.57||7.44|7.48|7.5|7.47|7.48|7.52|7.59|7.54|7.61|7.58|7.67|7.7|7.67|7.74|7.81|7.72|7.63|7.86|7.86|7.93|7.83|7.78|7.85|7.92|7.82|8|7.92|7.83|7.89|7.88|7.86|7.84|7.88|7.92|7.85|7.83|7.79|7.78|7.88|7.81|7.89|7.83|7.93|7.85|7.85|7.88|7.76|7.78|7.62|7.48|7.72|7.7|7.78|7.87|7.83|7.74|7.79|7.54|7.52|7.58|||||||7.48|7.48|7.36|7.38|7.36|7.35|7.36|7.33|7.37|7.45|7.55|7.6|7.62|7.58|7.46|7.22|7.2|7.12|7.05|6.86|6.81|6.8|6.8|6.77|6.65|6.69|6.75|6.75|6.77|6.82|6.92|6.89|6.97|6.94|6.93|7.05|7.04|7.21|7.23|7.24|7.29|7.31|7.37|7.33|7.31
08013|100773|/equities/shenergy|SHANGHAICOMP||8.63|8.81|8.89|9.24|9.07|8.8|8.89|8.99|9.07|8.98|8.83|8.42|8.38|8.87|9.04|9.04|9.07|8.77|8.81|8.81|8.95|9.06|9.09|9.03||9.16|9.09|8.91|8.95|8.67|8.75|8.7|8.84|8.87|8.91|8.71|8.5|8.63|8.73|8.76|8.62|8.59|8.72|8.96|8.92|8.59|8.42|8.37|8.47|8.67||||8.51|8.15|8.2|8.22|8.33|8.01|8.37|8.45|8.43|8.63|8.41|8.47|8.35|8.43|8.31|8.21|8.17|||8.08|8|7.94|7.91|7.73|7.68|7.62|7.51|7.4|7.41|7.47|7.5|7.69|7.5|7.48|7.44|7.24|7.6|7.86|7.74|7.67|7.72|7.69|7.33|7.57|7.42|7.23|7.2|7.51|7.53|7.52|7.8|7.55|||||||7.42|7.67|7.43|7.36|7.28|7.27|7.25|7.2|7.26|7.04|7|6.89|6.8|6.67|6.92|6.93|6.96|7.05|6.95|6.78|6.63|6.74|6.79|6.72|6.76|6.75|6.74|6.63||6.42|6.49|6.54|6.48|6.46|6.43|6.43|6.35|6.26|6.27|6.26|6.3|6.29|6.27|6.17|6.05|5.97|5.94|5.97|6|5.98|5.99|5.9|5.89|5.85|5.86|5.89|5.82|5.86|5.9|5.85|5.84|5.86|5.85|5.88|5.84|5.81|5.77|5.81|5.86|5.87|5.91|5.86|5.89|6.04|6.14|6.1|5.95|5.94|5.88|6.04|6.04|6.11|6.23|6.17|6.2|6.22|6.15|6.23|6.33|||||||6.35|6.35|6.42|6.38|6.4|6.41|6.48|6.49|6.42|6.42|6.73|6.57|6.57|6.61|6.55|6.43|6.55|6.55|6.5|6.46|6.52|6.51|6.53|6.73|6.62|6.54|6.59|6.67|6.71|6.83|6.85|6.79|6.81|6.66|6.64|6.74|6.66|6.79|6.8|6.85|6.95|6.92|6.98|6.78|6.83
08014|100587|/equities/tiancheng|SHANGHAICOMP||8.21|8.27|7.95|8.06|7.96|8.17|7.92|8.2|8.32|8.66|8.62|8.59|8.82|8.64|8.6|8.87|8.88|9.06|9.17|9.04|9.01|8.93|9.16|8.98||8.86|8.86|9.26|9.4|9.24|9.58|9.66|9.89|9.62|9.74|9.73|9.67|10.12|10.1|10.52|10.16|10.01|10.12|10.26|10.32|10.59|10.79|10.43|10.17|10||||9.83|10.47|10.13|9.88|9.92|9.65|10.08|10.35|10.69|10.52|10.24|10.72|10.76|11|11.21|11.8|10.73|||10.75|10.32|10.02|9.71|9.52|9.3|9.67|9.79|9.85|10.14|10.25|10.2|10.02|9.67|9.31|9.34|9.4|9.53|9.44|9.38|9.12|9.19|9.21|9.3|9.04|8.95|9.07|8.94|8.96|8.99|8.91|8.9|9.06|||||||9.43|8.81|8.01|7.28|7.66|8.06|8.24|8.51|8.85|8.96|8.91|8.57|8.5|8.35|8.88|8.92|9.04|9.43|9.45|9.61|9.62|9.41|9.41|9.42|9.75|9.91|10.06|10.08||10.18|10.1|9.75|9.73|9.78|9.71|9.54|9.39|9.53|9.65|9.96|10|10.05|10.25|10.3|10.27|10.4|10.46|10.09|10.36|10.28|10.35|10.45|10.45|10.36|10.46|10.65|10.6|10.8|10.88|10.67|10.68|10.76|10.67|10.62|10.54|10.64|10.69|10.78|10.75|10.69|10.54|10.68|10.69|10.58|10.38|10.19|10.16|10.26|10.06|10.2|10.16|10.24|10.66|10.71|10.88|11.08|10.85|10.9|10.74|||||||10.87|10.86|10.8|10.99|11.22|11.05|11.09|11.29|11.47|11.37|11.35|11.38|11.45|11.44|11.31|11.39|11.64|11.69|11.67|11.21|11.06|11.2|11.37|11.12|10.9|11.08|11.05|11.44|11.46|11.61|11.87|11.75|12.13|12.32|12.41|12.73|12.79|12.9|12.9|12.78|12.68|12.71|12.72|12.62|12.44
08015|100418|/equities/shengyi-tech|SHANGHAICOMP||22.81|23.11|22.73|20.85|20.11|20.03|20.31|20.23|20.27|20.14|21.06|20.32|20.46|19.88|20.54|20.5|20.46|20.44|21.44|21.42|21.48|20.31|20.16|20.15||19.9|20.06|20.36|20.29|20.17|19.78|19.95|20.06|19.82|20.15|19.8|20.41|20.33|20.84|21.02|20.58|20.52|20.17|20.16|20.22|19.9|20.02|19.97|20.43|19.59||||19.45|18.51|16.83|16.32|16.24|15.75|16.02|16.34|16.56|16.39|15.65|16.27|16.33|15.7|15.83|16.51|16.53|||16.88|17.05|17.65|17.23|17.54|17.11|17.76|17.78|18.19|18.3|18.97|18|18.45|17.48|17.42|18.03|17.59|17.73|17.9|17.11|17.32|17.4|17.38|17.39|17.15|16.37|17.1|16.47|16.29|16.08|15.57|15.38|15.68|||||||15|14.69|14.69|13.75|13.95|14.65|14.35|14.73|15.62|15.61|16.52|15.83|15.98|16.15|16.68|16.57|16.41|17.27|17.41|16.43|16.76|16.5|16.85|16.54|16.98|17.25|17.52|17.89||18.31|17.99|17.81|17.51|17.96|17.88|18.06|17.86|18.36|17.81|17.78|18|18.53|17.25|17.18|16.88|16.59|16.57|16.54|16.88|17.18|17.13|17.18|17.13|17.03|16.84|17.11|16.86|16.99|17.13|17.57|17.51|17.73|17.66|17.43|17.59|17.57|17.62|17.72|17.75|17.47|17.18|17.42|17.59|17.84|17.13|16.27|16.5|16.51|16.2|16.09|16.35|16.48|16.57|16.89|16.9|16.47|15.94|15.46|15.3|||||||15.36|14.82|14.94|15.24|15.32|15.25|15.25|15.16|15.18|15.28|15.28|15.26|15.43|15.5|15.36|15.32|15.6|15.42|15.3|14.78|14.82|14.91|14.58|14.21|14.07|14.2|14.28|14.77|14.28|14.45|14.85|14.73|15.05|15.2|15.22|15.77|15.39|15.7|15.98|16|15.86|15.94|16.02|15.93|16.03
08016|100747|/equities/jinbei-automot|SHANGHAICOMP||3.66|3.6|3.42|3.3|3.25|3.31|3.34|3.44|3.5|3.49|3.47|3.46|3.63|3.54|3.45|3.53|3.63|3.78|3.85|3.91|3.94|3.9|3.98|3.95||3.95|3.88|4.15|4.26|4.2|4.34|4.3|4.31|4.32|4.43|4.49|4.45|4.46|4.53|4.52|4.54|4.53|4.53|4.59|4.56|4.64|4.68|4.66|4.7|4.77||||4.67|4.67|4.5|4.5|4.46|4.34|4.34|4.43|4.4|4.39|4.15|4.48|4.63|4.72|4.67|4.63|4.61|||4.73|4.82|4.76|4.51|4.34|4.21|4.34|4.31|4.5|4.58|4.48|4.4|4.46|4.5|4.14|4.13|4.11|4|3.97|3.92|3.95|3.97|4.02|4.08|4.02|3.87|4.16|4.08|4.02|3.83|3.75|3.69|3.66|||||||3.43|3.13|3.14|3.2|3.56|3.83|3.96|4.07|4.23|4.45|4.31|4.2|3.99|3.98|4.42|4.56|4.59|4.69|4.74|4.74|4.76|4.71|4.73|4.73|4.81|4.92|4.83|4.85||4.86|4.88|4.92|4.91|5.01|5.02|5.11|5.02|5.06|5.08|5.1|5.14|5.15|5.18|5.14|5.11|5.16|5.21|5.2|5.28|5.2|5.22|5.27|5.38|5.25|5.16|5.24|5.15|5.2|5.22|5.29|5.21|5.19|5.04|5|4.91|4.93|5.01|5.02|4.99|4.82|4.78|4.75|4.72|4.72|4.8|4.69|4.64|4.51|4.45|4.55|4.57|4.72|4.7|4.79|4.8|4.91|4.7|4.76|4.87|||||||4.78|4.67|4.66|4.76|4.76|4.71|4.83|4.88|4.93|4.86|4.78|4.92|5.02|4.97|4.85|4.85|4.9|4.89|4.98|4.91|4.84|4.91|5.03|4.89|4.93|4.92|4.92|5.1|4.93|4.93|4.89|4.85|4.95|4.95|4.78|5.03|5.2|5.34|5.17|5.19|5.42|5.41|5.41|5.58|5.44
08017|100590|/equities/jinshan|SHANGHAICOMP||2.45|2.47|2.45|2.64|2.57|2.62|2.68|2.77|2.79|2.76|2.71|2.69|2.76|2.72|2.82|2.85|2.87|2.75|2.75|2.79|2.9|2.96|3.03|2.98||3.14|3.08|3.29||3.19|3.36|3.54|3.73|3.68|3.5|3.5|3.33|3.5|3.34|3.3|3.16|3.07|3.12|3.01|2.95|3.01|3.02|3|2.97|2.97||||2.96|2.84|2.71|2.67|2.54|2.55|2.47|2.41|2.5|2.5|2.38|2.51|2.6|2.62|2.63|2.7|2.68|||2.67|2.65|2.6|2.6|2.62|2.61|2.65|2.61|2.59|2.64|2.52|2.51|2.46|2.45|2.42|2.42|2.43|2.42|2.37|2.35|2.4|2.31|2.34|2.35|2.37|2.32|2.44|2.42|2.41|2.39|2.34|2.36|2.28|||||||2.17|2.19|2.09|2.17|2.28|2.4|2.53|2.66|2.72|2.73|2.6|2.6|2.58|2.55|2.59|2.57|2.57|2.62|2.61|2.61|2.62|2.61|2.57|2.55|2.6|2.59|2.59|2.61||2.6|2.59|2.5|2.48|2.5|2.5|2.56|2.57|2.58|2.58|2.6|2.61|2.61|2.61|2.59|2.59|2.57|2.56|2.55|2.6|2.58|2.56|2.6|2.62|2.61|2.58|2.6|2.56|2.55|2.55|2.53|2.54|2.56|2.56|2.54|2.51|2.5|2.54|2.55|2.57|2.54|2.54|2.54|2.58|2.59|2.57|2.57|2.54|2.48|2.41|2.52|2.5|2.51|2.57|2.53|2.57|2.64|2.61|2.62|2.59|||||||2.61|2.56|2.53|2.55|2.57|2.58|2.58|2.54|2.52|2.51|2.51|2.48|2.48|2.48|2.46|2.5|2.5|2.5|2.52|2.52|2.52|2.51|2.49|2.43|2.4|2.44|2.4|2.48|2.5|2.56|2.57|2.53|2.51|2.52|2.5|2.54|2.55|2.57|2.56|2.55|2.54|2.53|2.53|2.44|2.41
08018|994610|/equities/shenyang-toly-bread-co-ltd|SHANGHAICOMP/EMCONSGROWTH||5.15|5.16|4.99|4.95|4.93|5.1|5.02|5.22|5.1|5.12|5.07|5.14|5.29|5.14|5.13|5.22|5.27|5.4|5.53|5.56|5.66|5.55|5.62|5.66||5.64|5.61|5.77|5.88|5.88|5.97|6|6.06|6.1|6.18|6.2|6.22|6.46|6.53|6.45|6.57|6.28|6.13|6.24|6.21|6.27|6.31|6.24|6.26|6.26||||6.13|6.12|5.98|5.81|6.03|6.16|6.18|6.08|6.2|6.12|5.96|6.17|6.22|6.25|6.28|6.4|6.26|||6.41|6.41|6.44|6.27|6.22|6.2|6.36|6.32|6.49|6.81|6.95|6.97|6.93|6.96|6.91|6.98|7.07|6.82|6.55|6.59|6.67|6.75|6.85|6.93|7.01|6.82|7.04|6.88|6.98|7|6.97|6.69|6.79|||||||6.87|6.84|6.24|5.91|6.3|6.63|6.53|6.75|6.93|7.06|7.03|6.84|6.72|6.77|7.29|7.34|7.48|7.68|7.67|7.66|7.55|7.5|7.38|7.22|7.39|7.5|7.56|7.58||7.66|7.59|7.41|7.34|7.36|7.36|7.39|7.35|7.49|7.47|7.64|7.67|7.63|7.97|7.92|7.95|8.03|8.03|8.1|8.11|8.26|8.32|8.32|8.49|8.37|8.54|8.53|8.46|8.52|8.52|8.55|8.56|8.66|8.59|8.61|8.59|8.61|8.66|8.74|8.76|8.63|8.65|8.71|8.74|8.75|8.72|8.39|8.25|8.22|7.91|8.06|8.08|8.15|8.3|8.3|8.54|8.46|8.39|8.33|8.4|||||||8.4|8.68|8.49|8.61|8.7|8.6|8.78|8.75|8.84|8.7|8.75|8.75|8.76|8.75|8.81|8.87|8.98|8.98|9.06|8.84|8.72|8.72|8.74|8.61|8.66|8.63|8.59|9.54|9.7|9.83|10.09|9.92|10.12|10.22|10.27|10.51|10.51|10.56|10.51|10.62|10.72|10.61|10.52|10.55|10.4
08019|951038|/equities/shenzhen-ellassay-fashion|SHANGHAICOMP||6.25|6.27|6.02|6.14|6.08|6.28|6.21|6.45|6.46|6.4|6.33|6.41|6.56|6.42|6.31|6.59|6.54|6.72|6.75|6.68|6.76|6.7|6.96|6.94||7.08|6.85|7.1|7.25|7.33|7.58|7.56|7.59|7.52|7.66|7.62|7.68|7.91|7.9|7.98|7.95|7.97|7.98|7.96|7.75|7.82|7.97|7.89|8.08|8.11||||7.78|8.06|7.8|7.75|7.84|7.77|7.6|7.61|7.67|7.66|7.03|7.62|8.21|8.17|8.2|8.37|8.23|||8.37|8.49|8.36|8.1|8|7.94|8.21|8|8.3|8.31|8.3|8.23|8.22|8.18|8.13|8.05|8.02|7.91|7.75|7.65|7.7|7.62|7.8|7.85|7.88|7.67|8.12|7.97|7.85|7.7|7.58|7.42|7.4|||||||7.12|6.53|6.74|6.55|7.26|7.55|7.77|8.15|8.4|8.74|8.71|8.49|8.2|8.29|9.08|9|9.32|9.6|9.77|9.26|9.29|9.23|9.18|8.97|9.09|9.18|9.16|9.23||9.17|9.04|8.94|9.08|9.07|9.54|10.06|9.87|10.17|9.53|9.65|9.59|9.63|9.68|9.51|9.41|9.62|9.76|9.71|9.84|10.03|9.93|10.13|10.07|9.86|9.91|10.02|10.01|10.12|10.1|10.13|10.03|10.17|10.1|10.14|10.22|10.16|10.31|10.38|10.46|10.39|10.47|10.49|10.8|11.66|11.84|11.63|11.66|11.9|11.42|11.76|11.68|11.8|11.98|11.81|11.58|12.06|12.19|12.39|12.63|||||||12.72|12.57|12.44|12.46|12.44|12.12|12.27|12.38|12.38|12.13|11.96|12.04|12.24|12.39|12.16|12.18|12.35|12.53|12.55|12.6|12.31|12.47|12.39|11.97|11.88|12.08|11.98|12.18|12.32|12.19|12.45|12.26|12.26|12.14|11.98|12.2|12.28|12.31|12.35|12.36|12.81|12.87|12.95|13.22|13.03
08020|100698|/equities/sz-expressway|SHANGHAICOMP||10.5|10.39|10.32|10.91|10.84|10.91|10.97|11.04|11.01|10.86|10.63|10.48|10.43|10.51|10.47|10.63|10.43|10.41|10.47|10.27|10.39|10.47|10.59|10.47||10.75|10.58|10.57|10.71|10.6|10.71|10.71|10.79|10.95|11.02|10.8|10.84|11|10.61|10.52|10.4|10.47|10.54|10.6|10.65|10.35|10.29|10.24|10.2|10.31||||10.09|10.09|10.4|10.63|10.53|10.54|10.56|10.61|10.53|10.65|10.39|10.55|10.39|10.25|10.05|9.94|9.99|||9.97|9.87|9.76|9.67|9.45|9.39|9.34|9.41|8.93|9.22|9|8.99|9.06|8.99|8.97|8.98|9.08|9.19|9.11|9.03|9.03|9.05|9.02|9.05|9.05|8.95|9.01|8.96|9.23|9.23|9.15|9.21|9.02|||||||8.78|8.53|8.78|8.71|8.91|8.97|9.14|9.24|9.4|9.38|9.24|8.99|8.64|8.53|8.99|9.07|9.29|9.4|9.38|9.34|9.29|9.47|9.48|9.39|9.47|9.4|9.26|9.09||8.99|9.03|9.12|9.04|9.07|9.13|9.13|9.2|9.23|9.28|9.25|9.38|9.38|9.4|9.21|9.59|9.5|9.46|9.54|9.6|9.52|9.57|9.55|9.62|9.59|9.73|9.69|9.55|9.5|9.47|9.46|9.55|9.52|9.5|9.55|9.79|9.79|9.71|9.7|9.61|9.68|9.88|9.72|9.67|9.6|9.75|9.83|9.68|9.83|9.76|9.81|9.94|9.96|10.05|10.01|9.99|10.03|9.93|10.01|9.96|||||||9.99|9.94|10.07|10.03|9.93|10.07|10.01|10.05|9.89|9.83|9.85|9.72|9.56|9.56|9.39|9.41|9.34|9.32|9.34|9.33|9.17|9.15|9.4|9.34|9.59|9.51|9.68|9.77|9.72|9.63|9.5|9.6|9.65|9.51|9.38|9.5|9.35|9.43|9.45|9.51|9.63|9.66|9.68|9.66|9.52
08021|101052|/equities/shenzhen-gas|SHANGHAICOMP||6.88|6.93|6.69|6.84|6.75|6.84|6.86|6.89|6.84|6.84|6.68|6.58|6.7|6.7|6.6|6.68|6.7|6.74|6.92|6.93|7.01|7.06|7.13|7.12||7.28|7.19|7.21|7.3|7.17|7.29|7.3|7.45|7.48|7.42|7.42|7.28|7.38|7.49|7.61|7.46|7.36|7.62|7.81|7.86|7.74|7.73|7.51|7.47|7.68||||7.5|7.47|7.57|7.65|7.66|7.62|7.85|7.82|7.71|7.68|7.69|7.81|7.81|7.82|7.73|7.63|7.68|||7.5|7.47|7.4|7.47|7.3|7.25|7.27|7.23|7.27|7.28|7.25|7.28|7.44|6.96|6.82|6.79|6.81|6.92|6.86|6.69|6.83|6.64|6.69|6.71|6.8|6.48|6.5|6.46|6.54|6.54|6.51|6.5|6.48|||||||6.58|6.59|6.37|6.06|6.2|6.27|6.36|6.45|6.57|6.61|6.51|6.27|6.18|6.11|6.42|6.42|6.62|6.75|6.81|6.86|6.85|6.86|6.93|6.87|6.96|7.03|7.06|6.99||6.89|6.98|6.98|6.96|6.92|6.96|6.98|7.04|7.1|7.12|7.19|7.28|7.26|7.28|7.23|7.14|6.85|6.75|6.72|6.75|6.76|6.76|6.7|6.75|6.72|6.72|6.74|6.7|6.74|6.75|6.75|6.75|6.79|6.77|6.81|6.82|6.73|6.72|6.78|6.81|6.76|6.77|6.79|6.78|6.84|6.89|6.77|6.7|6.63|6.49|6.66|6.67|6.73|6.81|6.82|6.73|6.78|6.69|6.89|6.85|||||||6.86|6.86|6.84|6.95|6.88|6.8|6.95|6.97|6.97|6.93|6.99|6.97|6.96|6.92|6.9|6.94|7.05|7.1|7.06|6.98|6.98|6.95|7.08|7.08|6.98|6.95|6.95|7.04|7.12|7.04|7.04|7.09|7.1|7.07|7.05|7.53|7.28|7.41|7.38|7.29|7.31|7.36|7.42|7.29|7.34
08022|945935|/equities/shenzhen-gongjin-electronics|SHANGHAICOMP||6.11|6.29|6.07|6.47|6.2|6.4|6.34|6.54|6.62|6.63|6.7|6.58|6.74|6.37|6.49|6.89|6.89|7.19|7.16|7|6.9|6.76|6.7|6.67||6.55|6.46|6.71|6.85|7.02|7.2|7.09|7.07|7.1|7.3|7.59|7.61|7.81|7.91|7.68|7.6|7.43|7.34|7.39|7.41|7.61|7.72|7.66|7.88|7.91||||7.99|7.92|8.14|7.83|7.85|7.52|7.5|7.52|7.71|7.73|7.05|7.66|8.04|7.97|8.05|8.33|8.33|||8.52|8.86|9.07|9.15|8.87|8.48|9.09|9.24|9.71|9.61|9.54|9.66|9.75|9.4|9.16|9.55|9.1|8.92|8.98|8.86|9.1|9.2|8.85|8.64|8.19|7.72|8.47|8.03|7.89|7.63|7.17|7.15|6.93|||||||6.65|6.05|5.86|5.55|6.17|6.5|6.54|6.92|7.35|7.74|7.81|7.49|7.38|7.2|7.7|7.81|7.72|7.95|8.07|8.11|8.25|8.02|8.18|8.15|8.37|8.64|8.7|8.81||8.96|8.6|8.32|8.22|8.51|8.53|8.73|8.73|9.03|9.01|9.43|9.69|9.77|10.06|9.96|9.95|9.69|9.56|9.59|9.97|9.87|9.85|10.15|9.23|9.26|9.13|9.41|9.28|9.48|9.61|9.55|9.47|9.64|9.59|9.48|9.28|9.43|9.43|9.36|9.15|8.89|8.71|8.96|9.32|9.5|10.39|10.8|10.87|10.51|10.39|10.9|11.57|11.8|11.66|11.76|12.1|12.3|11.95|11.82|11.92|||||||11.73|11.36|11.62|11.91|11.62|10.56|10.31|10.42|11.05|11.65|11.95|11.38|11.96|11.62|11.02|10.99|11.26|11.11|11.42|11.15|11.18|11.23|10.97|10.38|10.4|11.27|10.8|11.32|10.58|10.69|10.95|10.74|10.84|10.83|10.8|11.09|11.24|11.76|11.67|11.45|11.28|11.59|11.53|11.05|11.06
08023|994548|/equities/shenzhen-huiding-technology-co-ltd|SHANGHAICOMP||69.16|69.38|68|70.1|66.6|67.72|67.28|68.66|68.67|69.07|68.75|68.9|68.55|67.66|69.09|70.65|68.44|69.35|69.08|69.75|68.1|67.97|64.45|65.01||63.9|64.83|63.35|62.93|62.94|61.79|61.57|59.57|59.43|59.99|58.66|60.6|61.44|61.8|61.66|61.75|60.73|60.32|62.16|61.85|61.92|61.9|61.23|62.3|62.68||||61.53|61.63|60.29|57.19|56.74|56.51|56.49|56.99|58.15|58.15|55.56|56.75|55.64|55.65|56.27|57.89|57.61|||59.43|60.2|61.09|58.62|58.15|57.29|60.02|60.68|62.37|63.15|64.1|64.51|65.32|63.16|63.3|64.41|64.02|64.52|63.87|62.65|64.05|65.1|64.98|64.62|63.3|59.96|62.87|61.25|60.42|59.95|59.62|58.04|57.59|||||||57.86|56.57|52.29|49|50.16|52.76|52.6|54.57|54.8|57.37|59.29|57.41|58.16|56.81|59.9|60.29|59.7|61.7|62.35|61.44|62.82|61.94|62.63|63.15|64.71|65.9|65.49|66.74||69.1|68.47|67.55|66.44|67.95|67.8|68.84|68.9|69.9|68.1|69.25|69.49|69.7|70.09|69.73|68.03|69|68.62|68.68|70.6|71.28|72.74|71.84|72.67|72.09|72.01|72.8|72.22|73.05|74.11|76.19|75.68|75.68|75.8|75.93|76.82|76.25|77.72|79.1|77.23|76.2|73.42|74.21|73.95|73.7|70.28|69.12|76.26|72.79|72.61|72.25|72.72|72.88|73.6|74.6|78.78|76.38|72.14|65.58|62.76|||||||61.2|60.16|60.22|61.81|61.82|61.83|62.2|62.64|65|66.86|60.78|61.25|61.4|61.98|61.39|60.09|60.81|59.77|58.78|59|59.27|59.59|57.53|54.4|50.88|51.83|51.43|53.14|52.38|52.93|53.88|54.11|55.03|55.28|54.17|55.4|55.55|55.86|55.55|55.48|53.92|53.65|52.78|53.21|53.55
08024|100396|/equities/heungkong-hold|SHANGHAICOMP||1.37|1.35|1.31|1.34|1.32|1.36|1.35|1.41|1.37|1.38|1.33|1.32|1.34|1.33|1.29|1.34|1.32|1.36|1.37|1.35|1.39|1.36|1.42|1.43||1.46|1.5|1.83|1.91|1.74|1.79|1.63|1.68|1.67|1.73|1.74|1.76|1.8|1.79|1.75|1.81|1.71|1.63|1.61|1.61|1.63|1.57|1.56|1.61|1.61||||1.59|1.62|1.52|1.49|1.49|1.47|1.48|1.39|1.39|1.41|1.35|1.42|1.44|1.48|1.48|1.53|1.53|||1.56|1.57|1.57|1.55|1.55|1.52|1.58|1.55|1.54|1.58|1.58|1.56|1.57|1.57|1.54|1.54|1.58|1.53|1.51|1.5|1.5|1.48|1.52|1.55|1.56|1.53|1.61|1.56|1.55|1.53|1.53|1.49|1.49|||||||1.45|1.36|1.4|1.41|1.56|1.61|1.65|1.72|1.79|1.82|1.77|1.7|1.63|1.61|1.69|1.7|1.71|1.78|1.8|1.78|1.77|1.74|1.74|1.71|1.74|1.75|1.77|1.75||1.74|1.75|1.72|1.71|1.73|1.74|1.76|1.74|1.78|1.81|1.83|1.82|1.82|1.84|1.81|1.81|1.85|1.83|1.8|1.83|1.85|1.82|1.83|1.87|1.88|1.94|1.96|1.92|1.9|1.86|1.85|1.86|1.87|1.88|1.86|1.84|1.88|1.9|1.89|1.89|1.85|1.87|1.87|1.9|1.96|1.94|1.93|1.94|1.92|1.87|1.89|1.87|1.88|1.91|1.93|1.92|1.96|1.93|1.96|1.93|||||||2.05|2.01|2.02|2|2.06|2.03|2.04|2.05|2.03|2.06|2.03|2.05|2.05|2.05|2.02|2.05|2.07|2.04|2.13|2.12|2.14|2.25|2.33|2.26|2.12|2.13|2.15|2.18|2.15|2.18|2.25|2.24|2.2|2.23|2.26|2.28|2.27|2.3|2.36|2.47|2.44|2.45|2.48|2.34|2.27
08025|1031218|/equities/shenzhen-hopewind-electric|SHANGHAICOMP||14.89|14|13.89|13.96|13.75|14.26|14.07|14.54|14.9|15.37|15.33|15.58|16.07|15.8|15.93|16.75|16.55|17.43|18.42|18.15|18.33|18.16|18.07|18.15||17.52|17.98|18.34|18.16|18.11|17.77|17.64|17.64|17.64|17.69|17.91|18.37|19.4|18.63|19.03|19.43|19.31|19.44|19.74|19.93|20.09|20.4|19.78|20.44|20.2||||19.59|20.11|19.22|18.82|18.78|18.6|19.1|19.01|19.67|20.41|20.26|21.01|21.14|21.56|21.24|21.72|21.65|||22.41|23.36|23.4|22.98|22.81|22.6|23.54|23.18|23.56|23.76|23.77|24.25|24.36|24.24|24.57|25.13|25.15|25.11|22.83|21.67|22.68|21.77|21.77|21.52|21.3|20.37|21.17|20.61|20.33|20.25|20.15|19.77|20.19|||||||20.61|19.74|19.36|17.72|18.83|20|20.95|21.74|22.01|23.66|24|23.49|23.96|23.61|24.54|24.85|24.73|24.89|24.15|24.4|24.35|24.24|23.96|23.71|23.62|23.72|24.28|24.41||25|25.29|24.05|24.13|24.33|24.18|23.01|21.99|22.54|22.43|22.64|22.91|23.25|23.37|23.37|22.83|22.87|23.25|22.75|23.07|23.32|23.47|23.71|23.89|23.85|23.5|23.75|23.57|24.35|24.44|24.5|24.42|25.14|24.77|24.75|24.68|24.79|24.68|24.96|24.91|24.31|23.59|24.49|24.48|24.92|24.73|23.28|23.07|23.36|23.56|24.03|23.5|23.79|23.91|23.7|24.01|24.26|23.75|23.29|23.29|||||||23.02|22.56|21.94|22.13|22.23|21.93|22.08|22.76|23.14|23.26|23.54|24.17|24.84|24.95|24.75|25.2|25.98|25.8|26|25.69|25.53|25.56|25.44|24.66|25.22|26.02|25.7|26.3|26.61|27.15|27.52|27.6|27.86|28.44|28.34|29.41|29.54|30.01|30.12|30.18|30.58|29.2|29.09|29.2|29.23
08026|100630|/equities/kingdom-ss|SHANGHAICOMP||9.48|9.6|9.35|9.44|9.35|9.67|9.59|9.88|10.06|10.01|9.93|10.11|10.3|9.79|9.86|10.19|10.19|10.5|10.62|10.48|10.5|10.29|10.4|10.37||10.23|10.23|10.63|10.79|10.73|11.1|11.13|11.09|11.03|10.82|10.65|10.81|11.1|11.02|11.14|11.13|10.92|10.97|11.06|10.93|11.17|11.4|11.26|11.73|11.75||||11.65|11.97|12.03|11.37|11.54|11.36|11.41|11.41|11.51|11.51|10.95|11.57|11.31|11.4|11.39|11.73|11.6|||12|12.23|12.55|12.17|12.11|11.86|12.4|12.82|13.42|13.59|13.08|13.02|13.27|12.96|12.84|12.93|12.85|12.79|12.5|12.61|12.82|12.9|13.21|13.42|12.82|12.53|12.89|12.66|12.93|12.96|12.82|12.5|12.85|||||||12.31|12.61|11.79|11.71|11.97|10.88|10.29|10.43|10.31|11|11.35|11.45|10.41|9.46|10.1|10.35|10.2|10.46|10.46|10.54|10.75|10.26|10.47|10.53|10.9|11.1|11.26|11.34||11.57|11.26|10.89|10.85|10.9|11.05|11.4|11.36|11.9|11.8|12.08|12.21|12.2|12.3|12.4|12.24|12.16|11.94|11.85|12.27|11.99|11.68|11.79|11.96|11.87|12.04|12.35|12.36|12.53|12.59|12.52|12.55|12.65|12.69|12.49|12.23|12.46|12.44|12.3|12.32|11.84|11.56|11.65|11.68|11.78|11.65|12.24|12.14|12.07|11.58|12.22|12.36|12.46|12.74|12.5|12.62|12.91|12.87|12.78|12.59|||||||12.68|12.72|12.68|12.49|12.78|12.33|12.35|12.49|12.79|12.56|12.67|12.86|13.27|13.3|13.1|13.01|13.14|13.33|13.44|13.31|13.58|13.71|13.91|13.63|13.22|13.53|13.7|14.11|13.7|13.9|14.5|14.53|14.65|14.64|14.36|14.98|14.78|14.95|15.34|15.79|14.64|13.95|13.87|13.86|13.97
08027|996075|/equities/shenzhen-kinwong-electronic-co-ltd|SHANGHAICOMP||31.4|31.99|32.71|31.24|29.39|30.01|31.19|30.39|29.22|29.99|31.8|29.16|30.51|30.05|31.46|28.6|26|26.16|26.46|26.88|26.71|25.53|25.29|25.64||25.1|25.43|25.57|25.7|25.7|25.36|25.43|25.12|25.23|25.73|25.37|25.76|26.1|26.52|26.03|26.26|26.18|25.92|24.79|25.22|25.2|25.06|25.13|25.26|23.97||||23.5|22.62|20.56|19.92|19.7|19.01|19|19.04|19.4|19.34|18.7|19.49|19.32|18.98|19.07|19.57|19.33|||19.99|20.3|20.56|19.79|19.64|19.27|20.14|20.15|20.93|21.21|21.53|21.4|21.49|21.03|20.76|21.17|20.89|21.12|21.38|20.4|20.97|21.1|21.4|21|20.49|19.65|20.84|19.64|19.72|19.38|19.05|19.21|19.59|||||||19.15|18.64|17.19|15.98|16.4|17.23|17.44|17.86|18.52|18.98|19.46|18.43|18.48|18.42|19.44|19.81|19.79|20.34|20.37|20.36|20.76|20.45|20.81|20.73|21.11|21.61|22.13|22.53||22.56|21.93|21.79|21.4|21.91|21.46|22|21.94|22.2|21.91|22.3|22.52|22.64|22.93|22.74|22.52|22|21.8|21.82|22.35|22.57|22.6|22.79|22.79|22.41|22.41|22.91|22.37|22.7|22.76|22.9|22.68|22.8|23|22.6|22.6|22.6|22.75|22.84|22.72|22.16|21.3|21.8|22.08|20.97|20|19.51|19.36|19.41|19.22|19.74|20.29|20.64|21.23|22.9|22.47|22.03|21.95|21.75|21.6|||||||21.45|20.92|20.96|21.26|21.8|21.02|21.06|21.11|21.42|21.5|21.53|21.7|22.25|22.05|22.06|21.87|22.34|22.01|21.93|21.57|21.45|21.35|20.92|20.04|20|21.84|21.46|22.17|21.81|21.9|22.42|22.21|22.52|22.73|22.59|23.04|23.3|23.72|24.29|24.2|23.81|23.73|23.47|23.47|23.48
08028|997535|/equities/shanghai-originaldow-advanced-comp|SHANGHAICOMP||32.35|31.84|31.2|32.79|31.8|32.19|29.26|29.47|29.78|29.97|29.96|30.05|31.21|29.77|29.35|30.04|30.57|31.76|31.37|30.31|30.6|31.6|32.5|32.13||29.21|28.58|31.39|31.86|32.79|34.22|35.41|35.36|35.21|36.06|35.44|34.87|31.7|30.82|29.85|27.14|26.09|26.65|25.98|25.06|25.98|27.59|27.15|28.06|28.48||||28.42|30.54|29.35|28.47|27.99|27.8|27.08|27.39|28.3|27.56|27.7|30.78|34.2|34.2|34.68|35.7|34.4|||36.6|37.79|37.77|34.34|33.79|33.12|35.27|35.85|37.46|38.61|39.34|38.16|38.15|37.99|37.09|37|37.88|37.47|37.77|37.95|38.19|38.6|39.56|38.47|37.58|35.1|38.45|36.2|36.6|35.4|34.83|34.14|32.45|||||||29.5|27.01|28.99|30.15|33.5|35.94|36.93|38.96|39.6|41.1|41.05|39.4|39.62|39.66|41.8|42.4|42.89|43.57|43.58|43.65|44.45|43.64|44.41|44.31|44.79|45.54|46.3|46.44||46|46.08|46.58|45.5|46.43|45.75|46.79|46.23|47.13|46.09|46.85|47.09|48.05|48.12|48.32|47.41|47.55|48.77|48.32|50|51.43|54.33|55.15|54.57|54.5|50.89|50.62|53.3|55.56|61.73|56.12|53.84|58.81|53.46|48.6|45.65|41.5|39.88|36.25|36.37|36.34|36.07|36.3|36.44|36.4|35.68|35.21|35.68|35.23|34.85|35.31|35.55|36.2|36.13|36.67|36.31|37.13|36.49|36.9|37.15|||||||37.11|37.03|37.02|37.01|36.77|36.75|36.32|36.3|36.43|36.7|35.35|36|36.39|36.46|35.15|35.28|35.96|34.87|34.87|34.31|34.05|34.4|34.02|32.75|33|33.83|33.72|34.11|34.81|35.32|35.91|35.77|36.93|35.59|36.61|37.25|36.74|36.58|36.5|36.59|36.83|36.72|36.62|36.38|36.85
08029|1031229|/equities/shenzhen-sunxing-light-alloys|SHANGHAICOMP||8.82|8.94|8.36|8.53|8.51|8.88|8.62|9.02|9.11|9|8.95|8.97|9.2|8.75|8.5|8.99|8.99|9.35|9.41|9.04|9.26|9.37|9.51|9.48||9.5|9.41|9.57|9.74|10.19|10.63|10.41|10.71|10.63|10.8|10.93|10.94|11.34|11.27|11.6|11.34|11.05|11.02|11.07|10.93|11.35|11.73|11.33|11.67|11.47||||10.75|11.07|10.79|10.53|10.25|9.98|9.89|10.2|10.22|10.2|10|11.11|12.34|12.38|12.58|12.9|12.73|||13.69|13.65|12.41|11.88|11.6|11.25|11.86|11.63|12.02|12.35|12.28|12.15|12.14|11.84|11.43|11.46|11.33|11.4|10.71|10.72|10.58|10.52|10.85|11|10.88|10.53|11.7|11.44|10.92|10.63|10.48|9.53|9.23|||||||8.82|8.13|9.02|10.01|11.12|12.02|12.46|13.33|13.91|14.98|14.31|13.91|13.66|14.02|15.58|16.07|15.75|16.84|17.25|16.91|16.47|16.03|16.11|15.85|16.16|16.41|16.46|16.69||16.58|16.14|15.62|15.45|15.7|16.02|16.12|15.87|16.09|16.03|16.21|16.17|16.11|16.07|16.25|16.12|16.44|16.64|16.31|16.63|16.63|16.77|17.12|17.1|16.85|16.9|17.05|16.98|17.2|17.42|17.23|16.94|17.12|17.07|16.97|16.74|16.81|16.98|17.03|17.15|16.75|16.74|16.92|16.61|16.6|16.42|16.11|16.03|15.8|15.2|15.82|15.79|15.8|16.13|16.2|16.5|16.73|16.33|16.52|16.6|||||||16.48|16.39|16.35|16.49|16.63|16.47|16.51|16.79|17.32|16.85|16.68|16.73|17.06|17.1|16.79|16.97|17.71|17.5|17.45|16.94|16.63|17.07|16.5|15.7|15.91|16.65|16.56|17|16.96|17.14|17.33|16.96|16.9|17.37|17.46|18.07|18.6|19.03|18.28|18.2|18.3|18.55|18.43|18.37|18.16
08030|1008681|/equities/shijiazhuang-kelin-electric-co-ltd|SHANGHAICOMP||22.14|22.62|22.39|23.41|23.5|24.55|22.85|22.69|22.23|22.33|24.26||26.96|25.79|25.4|25.7|25.29|25.76|25.69|25.79|25.79|25.9|25.98|26.12||26.22|31.57|31.75|31.89|31.4|31.54|31.55|31.67|31.92|31.85|31.5|31.6|31.96|31.93|32.33|31.61|31.9|32.08|31.56|28.69|28.5|28.18|28.1|28.08|27.46||||27.64|27.65|27.83|28|28.3|27.45|27.65|26.59|26.82|26.6|24.95|26.2|27.01|26.18|26.43|29.19|28.92|||30.67|32.04|29.13|27.21|24.74|24.48|24.55|22.52|21.97|22.99|22.39|20.35|20.58|21.07|20.65|20.98|20.44|19.42|18.37|17.98|18.13|17.68|17.82|17.26|16.74|16.19|17.02|16.92|16.38|16.04|16|15.94|15.91|||||||15.29|13.9|14.16|13.31|14.75|15.08|15.26|16.08|16.24|17.08|17.69|17.44|17.18|16.9|18|18.59|17.65|18.07|18.04|17.97|17.83|17.55|17.92|17.79|18.02|18.11|18.12|18.08||17.95|17.36|16.82|16.6|17.29|16.97|17.05|16.35|18.17|17.4|17.07|17.21|17.12|17.03|17.07|17|17.2|17.33|17.54|17.77|17.76|17.83|18|18.21|17.92|17.66|17.92|17.57|17.94|18.23|17.97|17.96|18.14|18|17.95|17.98|18|18.32|18.65|16.95|16.32|16.28|16.47|16.71|16.7|16.47|16.26|16.01|16.06|15.87|15.86|15.48|15.56|15.89|16|15.97|16.15|16.15|16.11|16.26|||||||16.04|15.85|15.95|16.05|16.04|15.78|15.95|16.48|16.41|16.43|16.23|16.3|16.44|16.45|15.76|15.48|15.43|15.08|14.87|14.77|14.82|15.03|14.86|14.3|14.22|14.43|14.68|14.71|14.51|14.73|14.98|14.68|15.03|15.31|15.08|15.32|15.4|15.45|15.33|16.99|15.94|15.91|16.03|15.85|16.25
08031|100729|/equities/shinva-medical|SHANGHAICOMP||16.01|15.92|15.76|15.99|15.69|16.36|15.45|15.45|15.54|15.86|15.74|16.13|16.66|16.4|15.75|16.17|15.3|15.72|15.99|16.31|16.34|17.04|17.5|17.64||17.69|17.25|23.67|23.7|23.19|22.74|22.29|22.02|22.05|22.42|22.28|22.3|22.57|22.89|23.25|23.38|23.35|23.82|24.19|23.82|23.6|23.8|23.45|23.8|23.6||||22.28|22.32|22.28|22.06|21.8|21.44|21.36|20.12|20.37|20.33|20.07|20.53|20.57|20.83|21.07|21.4|20.76|||23|22.95|23.11|22.86|22.77|22.54|22.88|22.83|23.32|23.81|23.92|23.45|23.6|23.36|23.01|22.6|22.62|22.6|22.08|21.57|21.8|22.22|22.66|22.21|21.93|21.49|22.2|21.74|21.51|21.62|21.37|21.42|20.86|||||||20.89|20.4|19.09|17.73|19.14|20.26|19.98|21.57|22.01|22.49|22.6|21.33|21.51|21.7|22.98|23.23|23.41|24.45|24.65|24.16|24.44|24.42|24.3|23.8|24.71|25.46|25.39|25.5||25.79|24.76|24.97|24.96|24.79|24.52|25.19|25.01|25.43|25.36|25.56|26.06|26.67|26.78|26.55|26.34|26.38|26.03|25.96|26.48|26.82|27.02|26.91|27.18|26.17|26.2|25.86|26.06|26.03|25.98|25.5|23.87|24.2|23.87|23.87|24.1|23.72|24.34|23.49|23.94|23.83|23.75|23.78|24.16|23.93|24.59|23.43|22.96|22.18|21.76|21.9|21.95|22.08|22.77|22.96|23.81|23.72|24.36|23.97|25.48|||||||25.63|25.97|25.15|25.46|25.49|25.11|25.48|25.89|26.59|25.86|24.83|25.12|25.31|25.45|24.18|24.05|24.79|24.97|25.1|25.23|25.35|25.33|25.48|24.26|24.14|23.75|24.32|26.64|26.1|26.4|26.81|26.83|27|26.86|26.32|26.3|26.72|26.2|25.93|26.33|26.7|27.1|28.37|28.71|30.78
08032|100637|/equities/shuangliang|SHANGHAICOMP||4.18|4.18|4.01|4.26|4.3|4.47|4.48|4.63|4.65|4.73|4.67|4.7|4.85|4.69|4.65|4.79|4.91|5.13|5.22|5.21|5.23|5.31|5.37|5.49||5.45|5.47|5.68|5.8|5.86|6.03|6.15|6.08|5.92|5.99|6.15|6.18|6.42|6.05|6.15|6.21|6.09|6.17|6.22|6.27|6.35|6.47|6.21|6.39|6.42||||6.35|6.59|6.46|7.04|7.06|6.96|7.21|7.18|7.34|7.39|7.02|7.32|7.29|7.47|7.39|7.55|7.38|||7.64|7.75|7.72|7.5|7.54|7.51|7.79|7.72|7.86|8.08|8.24|8.21|8.31|8.27|8.29|8.39|8.44|8.52|8.39|8.1|8.35|8.16|8.42|8.46|8.16|7.72|7.8|7.67|7.64|7.55|7.49|7.39|7.52|||||||7.72|7.3|6.73|6.25|6.54|6.88|6.86|7.1|7.25|7.65|7.81|7.58|7.61|7.47|7.78|8.1|7.9|8.21|8.1|8.24|8.18|8.01|7.99|7.84|8.02|8.16|8.27|8.3||8.46|8.53|7.93|7.96|8.02|7.98|7.89|7.67|7.76|7.76|7.97|7.94|7.97|8.28|8.32|8.26|8.3|8.44|8.36|8.52|8.59|8.59|8.73|8.9|9|9.17|9.29|9.2|9.43|9.57|9.53|9.46|9.74|9.6|9.62|9.58|9.77|9.63|9.69|9.62|9.38|9.18|9.39|9.36|9.5|9.52|9.33|9.67|9.67|9.82|10.1|9.98|9.92|10.03|9.92|10.15|10.42|10.35|10.34|10.51|||||||10.57|10.62|10.43|10.73|10.82|10.04|10.15|10.17|10.29|10.23|10.25|10.43|10.65|10.6|10.57|10.57|10.72|10.34|10.38|10.19|10.18|10.17|10.24|10.11|10.05|10.16|10.06|10.41|10.49|10.64|10.74|10.61|10.69|10.96|11.19|11.33|11.28|11.44|11.74|11.51|11.5|11.4|11.52|11.71|11.64
08033|951034|/equities/dalian-energas-gas-system|SHANGHAICOMP||5.74|5.73|5.53|5.56|5.54|5.71|5.7|5.82|5.77|5.74|5.66|5.63|5.73|5.57|5.5|5.77|5.76|5.83|5.88|5.88|6.02|6.04|6.12|5.99||6.08|5.78|5.99|6.1|6.16|6.39|6.6|6.68|6.65|6.63|6.46|6.48|6.6|6.6|6.68|6.6|6.57|6.56|6.71|6.76|6.67|6.7|6.6|6.56|6.61||||6.48|6.42|6.16|6.11|6.06|5.95|5.96|6.19|6.06|6.17|5.73|6.28|6.61|6.6|6.55|6.59|6.6|||6.72|6.64|6.51|6.41|6.29|6.14|6.33|6.37|6.49|6.62|6.6|6.55|6.56|6.49|6.46|6.51|6.5|6.47|6.33|6.33|6.38|6.22|6.32|6.41|6.4|6.13|6.5|6.34|6.31|6.23|6.15|6.06|6.05|||||||5.96|5.46|5.85|5.74|6.38|6.42|6.51|6.58|6.84|7.03|6.8|6.61|6.51|6.43|6.79|6.86|7.01|7.11|7.22|7.25|7.22|7.23|7.27|7.26|7.39|7.53|7.56|7.58||7.53|7.5|7.4|7.41|7.48|7.64|7.78|7.79|7.93|8|8.15|8.25|8.03|8.04|8.03|7.72|7.69|7.68|7.66|7.79|7.84|7.91|7.87|7.96|7.94|8.04|8.08|8.04|8.12|8.18|8.14|8.11|8.16|8.16|8.2|8.19|7.97|8.06|8.04|8.04|7.94|7.91|7.94|7.86|7.94|7.82|7.74|7.8|7.72|7.51|7.9|8.01|8.12|8.28|8.4|8.16|8.27|8.22|8.37|8.44|||||||8.47|8.34|8.41|8.16|8.22|8.13|8.2|8.35|8.41|8.33|8.54|8.47|8.43|8.67|8.65|8.61|8.84|9.01|9.07|9.07|8.82|8.71|9.06|8.86|9.06|8.72|8.91|8.95|9.08|8.59|8.27|8.49|8.69|8.56|8.55|8.69|7.9|8.11|8.07|8.21|8.36|8.36|8.5|8.47|8.37
08034|100940|/equities/changhong-elec|SHANGHAICOMP||4.45|4.49|4.34|4.37|4.23|4.36|4.34|4.48|4.47|4.51|4.49|4.44|4.56|4.42|4.44|4.62|4.62|4.76|4.84|4.71|4.78|4.74|4.83|4.75||4.69|4.65|4.76|4.87|4.87|4.92|4.87|4.93|4.95|5.08|5.02|5.06|5.17|5.22|5.23|5.25|5.21|5.25|5.37|5.34|5.44|5.56|5.59|5.45|5.53||||5.58|5.48|5.34|5.08|5.19|4.99|5.04|5.16|5.32|5.23|4.85|5.09|5.14|5.03|5|5.17|5.21|||5.31|5.43|5.63|5.48|5.48|5.32|5.51|5.65|5.8|5.96|5.97|6.09|6.29|6.09|5.99|5.7|5.64|5.73|5.53|5.38|5.55|5.63|5.78|5.25|5.14|4.95|5.31|5.08|4.77|4.81|4.75|4.67|4.55|||||||4.4|4.34|4.02|3.79|4.08|4.24|4.24|4.4|4.55|4.68|4.71|4.55|4.51|4.38|4.66|4.7|4.69|4.82|4.87|4.84|4.94|4.81|4.93|4.89|5|5.1|5.13|5.16||5.29|5.22|5.2|5.09|5.24|5.18|5.29|5.29|5.41|5.39|5.42|5.48|5.53|5.65|5.71|5.52|5.62|5.54|5.59|5.91|5.96|5.75|5.71|5.82|5.86|5.9|6.05|5.96|6.25|6.29|6.38|6.52|6.5|6.48|6.55|6.31|6.63|6.58|5.98|5.77|5.51|5.52|5.86|5.91|6.21|6.22|6.42|6.7|6.39|6.85|6.68|6.61|6.63|6.03|5.81|5.28|5.19|4.72|4.74|4.52|||||||4.51|4.49|4.52|4.74|4.84|4.68|4.51|4.53|4.61|4.51|4.44|4.63|4.59|4.17|4.07|4|4.12|4.18|4.07|3.98|3.98|4.12|3.97|3.9|3.8|3.93|3.88|4.02|3.94|3.96|4.07|3.97|4.05|4.11|4.08|4.21|4.27|4.32|4.34|4.37|4.25|4.3|4.29|4.27|4.19
08035|100797|/equities/chuantou-ener|SHANGHAICOMP||19.73|19.83|19.64|20.1|19.99|19.4|19.7|19.71|19.65|19.2|18.75|18.44|18.23|18.24|18.34|18.02|18.2|17.93|18.03|18.2|18.6|18.82|18.76|18.46||18.68|18.26|18.41|18.27|18.07|18.01|18.07|17.85|17.83|17.57|17.56|17.1|17.04|17.19|17.02|16.75|16.7|16.92|17.04|16.88|16.61|16.52|16.48|16.39|16.65||||16.75|16.44|16.65|16.8|16.94|16.72|16.86|17.06|17.09|17.14|16.94|17.21|16.98|16.88|16.85|16.63|16.79|||16.28|16.33|16.45|16.65|16.6|16.53|16.42|16.48|16.5|16.35|16.47|16.23|16.31|16.18|16.12|16.04|15.96|16.58|16.8|16.71|16.47|16.44|16.25|15.79|15.66|15.77|15.73|15.67|16.04|16.11|15.95|16.18|16.19|||||||15.4|15.7|15.58|15.59|15.51|15.47|15.53|15.32|15.4|15.22|14.99|14.61|14.18|14.13|14.55|14.59|14.71|14.86|14.93|14.85|14.57|14.89|14.92|15.08|15.1|15.25|15.31|15.16||15.12|15.08|15.19|14.95|14.71|14.67|14.59|14.63|14.55|14.66|14.59|14.72|14.75|14.76|14.64|14.58|14.43|14.25|14.36|14.31|14.23|14.28|13.94|14|13.97|14.04|14.05|14.06|14.08|14.1|14.21|14.32|14.34|14.24|14.19|14.46|14.45|14.28|14.35|14.33|14.71|14.8|14.75|14.71|14.59|14.65|14.66|14.3|14.55|14.2|14.5|14.71|14.9|15.25|15.1|15.02|15|14.92|14.82|14.84|||||||14.8|14.91|14.94|14.94|14.92|14.91|15.09|15.18|15.1|15.06|15.37|15.13|15|15.02|14.83|14.78|14.76|14.88|14.74|14.81|14.96|14.8|14.86|14.81|14.95|14.76|14.89|14.89|14.87|15.03|15.02|15.08|15.14|14.95|14.79|14.93|14.87|14.97|14.94|14.83|14.81|14.55|14.65|14.46|14.54
08036|101065|/equities/em-technology|SHANGHAICOMP||7.04|7.19|6.65|6.77|6.61|6.76|6.64|6.83|6.65|7.02|7.26|7.31|7.57|7.41|7.23|7.42|7.59|7.88|7.68|7.33|7.3|7.38|7.41|7.36||7.27|7.14|7.57|7.81|7.75|7.96|7.92|7.92|7.94|8.06|7.93|8.09|8.27|8.32|8.35|8.51|8.03|7.95|8|8.04|8.52|8.64|8.53|8.79|8.68||||8.38|8.61|8.45|8.12|8.02|7.73|7.86|8.06|8.1|8.23|7.99|8.55|8.85|8.62|8.48|8.44|8.33|||8.78|8.85|8.91|8.5|8.75|8.6|8.93|9.21|9.61|9.91|10.41|10.56|10.59|10.33|10.42|10.74|10.81|10.94|10.84|10.4|10.53|10.62|10.9|10.79|10.59|10.27|10.95|10.55|10.86|11.03|10.79|11.48|10.44|||||||9.87|9.6|8.91|8.1|8.58|8.89|8.98|9.51|9.8|10.16|10.56|10.43|9.73|9.59|10.39|10.59|10.57|11.16|11.21|11.29|11.27|11.11|11.12|11.18|11.51|11.63|11.84|12.1||12.38|11.7|11.7|11.45|11.46|11.31|11.72|11.67|11.93|11.75|12.43|12.32|11.96|12.02|11.8|11.7|11.95|11.77|11.57|11.8|11.9|11.92|12.19|12.26|12.18|12.21|12.53|12.46|12.69|13|12.47|12.06|12.27|12.32|12.34|12.2|12.28|12.27|12.49|12.65|12.13|12.05|12.17|12.09|12.03|11.96|11.37|11.3|11.25|10.99|11.46|11.68|11.69|11.95|12.17|12.3|11.73|11.92|11.9|11.93|||||||11.62|11.52|11.23|11.25|11.4|10.81|10.81|10.95|11.23|11.27|11.39|11.56|11.79|11.89|11.98|12|12.43|12.11|12.1|11.94|12.08|12.08|12.08|11.55|11.68|11.88|11.73|11.89|11.82|12.21|12.23|12.39|12.65|12.77|12.7|12.94|12.88|13.09|13.3|13.43|13.58|13.44|13.42|13.34|13.6
08037|101046|/equities/sichuan-expres|SHANGHAICOMP||5.01|4.95|5.06|5.23|5.16|5.21|5.26|5.33|5.34|5.35|5.25|5.19|5.23|5.2|5.2|5.29|5.3|5.34|5.39|5.27|5.29|5.3|5.58|5.48||5.56|5.36|5.47|5.54|5.52|5.5|5.44|5.5|5.45|5.53|5.48|5.45|5.5|5.53|5.51|5.49|5.55|5.63|5.77|5.72|5.71|5.69|5.47|5.55|5.65||||5.54|5.5|5.49|5.65|5.56|5.5|5.54|5.68|5.71|5.84|5.61|5.81|5.77|5.75|5.29|5.32|5.38|||5.32|5.25|5.2|5.22|5.11|5.11|5.13|5.07|5.06|5.17|5.24|5.19|5.25|5.23|5.33|5.06|5.07|5.18|5.23|5.03|5.01|5.1|5.01|5.02|5.11|5.03|5.16|5|5.13|4.66|4.5|4.59|4.54|||||||4.37|4.21|4.29|4.18|4.32|4.35|4.42|4.44|4.58|4.59|4.51|4.35|4.13|4.09|4.37|4.39|4.46|4.52|4.53|4.51|4.47|4.5|4.56|4.47|4.51|4.55|4.46|4.44||4.39|4.3|4.42|4.39|4.47|4.46|4.5|4.49|4.45|4.47|4.47|4.47|4.51|4.45|4.42|4.37|4.36|4.37|4.37|4.4|4.31|4.35|4.27|4.28|4.3|4.28|4.3|4.14|4.17|4.19|3.95|3.95|3.95|3.96|4|4.03|3.93|3.9|3.94|3.94|3.97|3.98|3.99|4|3.96|4.03|3.99|3.98|3.9|3.81|3.89|3.9|3.95|4.01|4|3.97|4|3.94|3.99|4.09|||||||4.11|4.1|4.13|4.12|4.13|4.17|4.19|4.22|4.14|4.16|4.09|4.05|4.03|4.04|3.98|4.01|4.01|3.99|4.16|4.07|3.99|4.03|4.2|4.27|4.18|4.12|4.2|4.24|4.25|4.27|4.27|4.27|4.29|4.23|4.21|4.27|4.2|4.25|4.25|4.26|4.33|4.31|4.31|4.3|4.28
08038|1162078|/equities/sichuan-furong-tech|SHANGHAICOMP||13.14|13.68|13.24|13.46|12.74|12.44|12.47|12.8|13.08|13.29|12.89|11.72|11.9|11.8545|13.43|14.01|14.28|14.63|14.83|14.79|14.5|14.74|14.32|13.81||14.06|13.97|14.68|14.86|15.63|15.55|15.01|15.58|14.37|14.28|15.32|16.7|16.17|16.42|15.27|15.27|15.08|15.08|15.49|15.13|14.9|15.27|15.52|15.54|15.73||||15.11|15.42|15.42|14.02|14.57|13.84|14.24|15.07|15.85|15.49|14.74|15.46|15.98|16.12|16.33|17.68|18.71|||19.99|19.91|20.74|21|19.89|18.4|19.38|18.7|19.8|19.62|21.24|19.31|17.55|15.95|15.57|16.85|17.79|16.85|16.67|15.15|16.79|15.26|13.87|12.61|11.46|10.42|10.7|10.38|10.19|9.95|9.72|9.71|9.65|||||||9.07|8.27|8.5|8.2|9.11|9.68|9.95|10.38|10.65|10.94|11.11|10.6|10.58|10.57|11.38|11.57|11.64|12|12.03|12.09|12.32|12.03|12.06|12.23|12.63|12.87|13.12|13.35||13.33|12.7|12.65|12.39|12.68|12.72|12.78|12.81|12.87|12.98|12.97|13.73|14.26|14.52|15|14.46|13.88|13.38|13.37|13.72|13.76|13.8|13.93|13.84|13.86|13.65|13.86|13.61|13.93|14.17|14.3|14.23|14.27|14.14|13.87|13.92|13.89|14.16|14.66|14.44|13.68|13.58|14.04|14.17|13.68|12.44|12.45|12.09|11.94|11.82|11.87|12.2|12.24|12.51|12.33|12.56|12.55|12.65|12.43|12.48|||||||12.3|11.91|12.1|12.36|12.33|11.93|11.81|11.93|12.04|12.13|12.24|12.29|12.49|12.61|12.69|12.53|12.73|12.57|12.39|12.2|12.13|12.2|11.6|11.18|11.21|11.58|11.56|11.53|11.44|11.73|11.93|12|12.1|12.23|12.45|12.61|12.56|12.6|12.84|12.23|12.22|12.29|12.3|12.09|12.36
08039|100806|/equities/gold-summit|SHANGHAICOMP||5.12|4.93|4.78|4.98|4.89|4.98|4.91|5.11|5.25|5.27|5.21|5.21|5.37|4.88|4.87|5.13|5.09|5.2|5.17|5.11|5.1|5.1|5.17|5.09||5.24|4.86|5.14|5.29|5.39|5.55|5.63|5.64|5.6|5.72|5.68|5.89|6.25|6.11|6.18|6.26|6.33|6.01|6.11|6.28|6.17|6.56|6.88|6.33|5.75||||5.63|5.8|5.6|5.57|5.58|5.24|5.27|5.56|5.52|5.54|5.04|5.6|6.08|6.16|6.12|6.27|6.36|||6.78|7.06|7.21|6.88|6.97|6.96|7.73|7.49|8.29|7.88|7.16|7.11|7.16|6.76|6.85|7.36|7.32|7.34|7.61|8.02|7.29|7.7|8.47|7.7|7|6.36|5.78|5.25|5.16|5.1|4.91|4.46|4.28|||||||4.01|3.86|4.29|4.75|5.28|5.54|5.77|6.18|6.48|6.78|6.68|6.52|6.41|6.31|6.73|6.93|6.98|7.31|7.26|7.2|7.2|7.04|7.18|7.13|7.17|7.45|7.82|7.97||8.05|7.96|8.31|8.3|8.04|8.19|8.5|9.15|8.71|9.68|10.75|10.21|10.77|9.79|8.9|8.09|7.35|6.68|6.07|5.76|5.72|5.64|5.69|5.73|5.65|5.69|5.72|5.67|5.68|5.65|5.6|5.59|5.6|5.56|5.59|5.48|5.49|5.53|5.51|5.49|5.43|5.44|5.47|5.43|5.43|5.49|5.43|5.51|5.3|5.08|5.24|5.23|5.23|5.31|5.39|5.32|5.41|5.36|5.38|5.38|||||||5.52|5.43|5.42|5.47|5.55|5.5|5.51|5.51|5.54|5.46|5.44|5.51|5.53|5.52|5.53|5.56|5.63|5.63|5.7|5.53|5.53|5.6|5.58|5.49|5.31|5.33|5.41|5.53|5.54|5.55|5.62|5.55|5.55|5.59|5.53|5.66|5.65|5.7|5.73|5.75|5.81|5.84|5.86|5.87|5.83
08040|101156|/equities/hebang-corp|SHANGHAICOMP||1.71|1.71|1.66|1.67|1.65|1.66|1.65|1.68|1.7|1.7|1.65|1.66|1.72|1.67|1.69|1.72|1.75|1.73|1.71|1.7|1.69|1.7|1.77|1.81||1.87|1.84|1.9|1.94|1.94|1.97|1.97|1.99|1.97|2.01|2.01|2.01|2.06|2.05|2.09|2.06|2.05|2.04|2.07|2.08|2.12|2.14|2.12|2.15|2.16||||2.1|2.15|2.05|2.01|1.95|2.08|2.13|2.37|2.38|2.36|2.33|2.36|2.36|2.37|2.36|2.37|2.33|||2.36|2.35|2.32|2.3|2.3|2.29|2.3|2.31|2.33|2.39|2.41|2.41|2.42|2.41|2.38|2.41|2.43|2.44|2.42|2.4|2.4|2.4|2.42|2.44|2.46|2.44|2.44|2.41|2.44|2.45|2.45|2.45|2.46|||||||2.51|2.55|2.4|2.35|2.29|2.29|2.29|2.3|2.34|2.37|2.36|2.32|2.3|2.3|2.35|2.32|2.3|2.32|2.32|2.35|2.33|2.33|2.34|2.31|2.34|2.37|2.4|2.36||2.36|2.37|2.32|2.34|2.33|2.33|2.32|2.32|2.31|2.3|2.31|2.34|2.36|2.37|2.38|2.35|2.35|2.34|2.35|2.37|2.36|2.34|2.34|2.35|2.36|2.37|2.37|2.36|2.37|2.37|2.38|2.38|2.4|2.39|2.37|2.37|2.37|2.38|2.37|2.38|2.37|2.38|2.39|2.38|2.39|2.38|2.36|2.33|2.31|2.29|2.32|2.27|2.25|2.27|2.28|2.31|2.33|2.32|2.34|2.36|||||||2.34|2.28|2.27|2.25|2.29|2.26|2.3|2.31|2.32|2.32|2.36|2.36|2.38|2.38|2.36|2.36|2.41|2.42|2.45|2.39|2.39|2.39|2.46|2.43|2.43|2.39|2.38|2.4|2.42|2.42|2.45|2.45|2.47|2.48|2.48|2.54|2.53|2.56|2.55|2.56|2.57|2.57|2.61|2.61|2.61
08041|1024789|/equities/sichuan-huati-lighting|SHANGHAICOMP||11.34|11.2|10.88|11.23|10.92|11.53|12.42|12.37|13.08|13.42|13.94|13.97|12.7|12.87|12.41|12.21|12.03|13.24|12.51|11.79|10.72|10.48|10.9|10.58||11.07|12.28|12.4|11.27|10.97|11.05|10.83|10.89|10.88|11.08|11.04|11.26|11.75|11.71|12|12.27|11.7|11.46|11.43|11.31|12.1|12.61|12.77|12.98|12.94||||12.79|13.23|13.07|12.61|12.05|11.79|12.55|11.78|12.1|11|10.13|11.25|12.44|12.59|12.99|13.71|15.08|||16.75|18.61|16.92|15.38|13.98|12.71|11.55|11.38|11.82|11.79|11.7|11.57|11.59|11.21|11.1|11.2|11.17|11.24|10.78|10.4|10.66|10.36|10.6|10.56|10.36|10.07|11.19|10.92|10.35|9.98|9.33|9.14|8.97|||||||8.15|7.52|8.35|8.9|9.89|10.35|10.75|11.4|12|12.86|13.01|12.47|12.72|14.13|15.7|15.91|14.46|14.33|14.53|14.58|14.98|14.27|14.49|14.41|14.55|14.88|14.95|15.04||14.93|14.49|14.3|13.94|14.19|14.22|14.63|14.56|14.73|14.73|14.82|14.86|15.02|15.19|15.18|14.99|15.21|15.44|15.69|15.99|16.2|16.24|16.94|16.5|16.62|16.05|16.61|15.99|16.28|17.13|16.96|17.52|18.23|16.57|16.24|15.99|15.85|16.14|16.56|16.41|16.41|16.6|16.9|16.21|16.47|15.59|16.49|14.99|14.55|14.2|13.77|13.44|13.45|13.81|13.76|13.94|13.98|14|14.05|14|||||||13.94|13.56|13.46|13.59|13.77|13.06|13.03|13.1|13.28|13.2|13.52|13.39|13.6|13.5|14.36|14.59|15.4|14|13.56|13.4|13.54|13.65|13.24|12.58|13.07|13.12|14.28|14.16|14.06|14.04|14.34|14.05|14.41|14.5|14.49|14.6|14.21|14.4|14.25|14.19|14.21|14.52|14.56|14.21|14.45
08042|100383|/equities/sc-langsha|SHANGHAICOMP||11.77|11.78|11.3|11.5|11.4|11.74|11.6|12.03|12.11|11.96|11.87|11.96|12.18|11.84|11.66|12.13|12.12|12.34|12.29|12.18|12.47|12.5|12.53|12.17||12.47|11.69|12.38|12.83|12.98|13.46|13.36|13.48|13.33|13.73|13.52|13.58|14.01|13.91|14.18|14.1|14.19|14.09|14.03|13.72|13.87|14.06|13.84|14.23|14.03||||13.79|13.7|13.25|13.4|13.15|13.24|12.04|12.11|12.42|12.59|11.49|12.74|13.97|13.93|13.89|14.21|13.85|||14.58|14.66|14.21|13.84|13.61|13.33|13.71|13.76|14.01|14.27|14.4|14.06|14.09|14.02|13.49|13.4|13.39|13.1|12.97|12.92|12.77|12.49|12.98|13.11|12.9|12.5|13.87|13.58|13.3|12.55|12.26|11.82|11.8|||||||10.92|9.93|10.65|11.6|12.89|13.9|14.2|15.29|15.9|16.56|16.53|16.09|15.45|16.03|17.08|17.26|17.6|17.81|17.9|17.65|17.97|17.81|18.14|17.87|18.13|18.57|18.49|18.75||18.22|17.71|17.87|17.72|17.9|18.1|18.64|18.54|18.71|18.71|18.95|18.79|18.68|18.77|18.53|18.35|19.56|19.69|19.3|19.57|19.44|19.07|19.2|19.38|19.1|19.48|19.78|19.67|20.01|19.65|18.97|18.81|18.7|18.74|19|18.8|18.52|18.65|18.3|18.35|18.16|18.32|18.68|18.55|18.21|18.34|17.92|18.14|17.68|16.07|16.63|16.86|17.18|17.64|16.95|16.54|17.25|17.4|17.65|17.38|||||||17.69|17.27|17.41|17.49|17.72|17.32|17.51|17.5|17.87|16.88|16.53|16.69|16.86|17.1|16.96|16.97|17.2|17.32|17.43|17.33|17.16|16.99|16.7|15.81|15.59|15.9|16.1|16.59|17.19|17.03|17.24|17.1|16.94|16.37|16.22|16.41|16.27|16.48|16.61|16.6|17.22|17.72|17.79|18.07|17.7
08043|100642|/equities/dikang-pharm|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08044|100353|/equities/mingxing-elect|SHANGHAICOMP||9.75|9.65|9.54|9.63|9.48|9.56|13.07|13.03|13.6|13.53|12.3|11.71|12.21|12.2|13.31|12.59|12.8|13.27|13.77|13.85|14.67|15.03|15.32|14.91||15.12|15.2|14.73|14.32|13.02|14.01|14.22|15.8|15.74|14.31|13.6|12.36|12.79|13.56|13.27|12.11|11.6|11.19|12.24|11.13|10.12|9.2|9.09|8.51|8.45||||8.17|8.04|7.96|7.95|8.12|8.15|8.23|7.93|7.85|7.99|7.69|8.09|8.09|8.31|8.35|8.24|8.51|||7.92|7.86|7.54|7.41|7.22|7.1|7.28|7.25|7.33|7.51|7.44|7.45|7.42|7.38|7.32|7.36|7.43|7.57|7.32|7.36|7.04|6.9|6.99|6.94|6.92|6.73|7.14|7.07|7.07|6.93|6.73|6.68|6.67|||||||6.6|6.09|6.06|5.96|6.61|6.94|7.18|7.39|7.56|7.74|7.72|7.19|7.09|7.07|7.64|7.71|7.97|8.3|8.43|8.51|8.46|8.42|8.45|8.45|8.59|8.71|8.71|8.64||8.41|8.32|8.27|8.1|8.21|8.37|8.46|8.43|8.5|8.58|8.78|8.76|8.73|8.58|8.53|8.47|8.55|8.51|8.53|8.6|8.56|8.43|8.4|8.66|8.25|8.27|8.3|8.25|8.23|8.3|8.28|8.24|8.29|8.24|8.33|8.29|8.2|8.26|8.22|8.23|8.21|8.13|8.19|8.19|8.23|8.25|8.12|8.01|7.92|7.67|7.87|7.89|7.87|8.01|7.85|7.75|8.06|8.03|8.1|8.11|||||||8.28|8.25|8.23|8.3|8.38|8.22|8.35|8.47|8.48|8.49|8.43|8.46|8.54|8.56|8.6|8.36|8.6|8.7|8.74|8.71|8.58|8.67|8.64|8.51|8.47|8.71|8.6|8.66|8.7|8.73|8.72|8.64|8.71|8.71|8.66|8.8|8.71|8.85|8.92|8.95|9.01|9|9.08|9.05|8.98
08045|100306|/equities/sichuan-road|SHANGHAICOMP||7.52|7.58|7.49|7.73|7.66|7.79|7.78|7.88|7.99|8.06|7.89|7.91|7.9|7.9|8.01|8.14|8.15|8.17|8.19|8.16|8.03|8.37|8.4|8.16||8.19|8.1|8.15|8.19|8.13|7.86|7.74|7.68|7.65|7.62|7.58|7.61|7.66|7.57|7.7|7.7|7.66|7.62|7.65|7.65|7.61|7.52|7.35|7.34|7.31||||7.25|7.24|7.3|7.33|7.34|7.26|7.77|7.86|7.79|7.84|7.71|7.75|7.56|7.71|7.6|7.69|7.86|||7.87|7.78|7.77|7.58|7.43|7.4|7.41|7.46|7.5|7.59|7.62|7.64|7.73|7.69|7.7|7.71|7.78|7.93|8.06|8|8.02|7.98|8.02|8.07|8.16|8.08|8.12|8.08|8.3|8.28|8.37|8.49|8.39|||||||7.95|8.12|8.13|7.99|8|7.97|8.02|8|8.13|8.09|7.98|7.45|7.14|7.08|7.29|7.3|7.4|7.5|7.56|7.55|7.48|7.5|7.53|7.56|7.59|7.58|7.59|7.52||7.49|7.52|7.48|7.39|7.32|7.32|7.28|7.25|7.25|7.28|7.33|7.38|7.44|7.55|7.48|7.59|7.59|7.66|7.7|7.8|7.71|7.72|7.7|7.74|7.74|7.87|7.85|7.82|7.82|7.72|7.87|7.86|7.88|7.84|7.87|7.92|7.96|7.89|7.94|7.82|7.73|7.71|7.7|7.71|7.81|7.83|7.84|7.95|7.88|7.8|7.91|7.85|7.86|8|8.1|8.17|8.28|8.3|8.57|8.82|||||||8.67|8.6|8.61|8.47|8.49|8.28|8.25|8.18|8.11|8.15|8.13|7.91|7.85|7.65|7.61|7.51|7.62|7.68|7.99|8.88|8.91|8.97|9.26|9.33|9.26|9.1|9.29|9.38|9.32|9.29|9.33|9.42|9.43|9.48|9.35|9.54|9.52|9.55|9.56|9.65|9.65|9.56|9.72|9.88|9.78
08046|101159|/equities/star-cable|SHANGHAICOMP||3.07|3.05|2.92|2.95|2.95|3.05|3.03|3.15|3.21|3.19|3.11|3.06|3.15|3.1|3.14|3.16|3.15|3.23|3.31|3.22|3.31|3.21|3.25|3.15||3.18|3.05|3.25|3.38|3.48|3.61|3.6|3.69|3.75|3.69|3.64|3.62|3.72|3.72|3.81|3.9|3.9|3.91|3.99|3.99|3.97|3.99|3.93|4.04|4.07||||4.01|4.16|4.11|4.1|4.03|3.93|3.93|3.97|4.07|3.99|3.87|4.3|4.66|4.76|4.73|4.87|4.78|||4.97|5.07|5.04|4.87|4.81|4.67|4.89|4.88|5.09|5.23|5.09|5.02|4.97|4.85|4.78|4.81|4.85|4.9|4.78|4.74|4.68|4.5|4.62|4.61|4.48|4.32|4.69|4.56|4.46|4.31|4.16|4.1|4.08|||||||3.83|3.58|3.74|3.86|4.29|4.52|4.59|4.85|5.11|5.57|5.55|5.48|5.42|5.64|5.57|6.19|6.16|6.55|5.95|6.61|7.34|6.67|6.06|5.51|5.6|6.22|6.91|6.28||5.71|5.19|4.72|4.69|4.78|4.8|4.88|4.78|4.83|4.82|4.89|4.92|4.89|4.89|4.88|4.85|4.92|4.97|4.86|4.97|4.99|4.98|5.03|5.03|4.99|4.95|4.99|4.96|4.97|5.01|5.02|4.91|4.97|4.93|4.93|4.87|4.86|4.88|4.9|4.87|4.85|4.79|4.84|4.84|4.85|4.8|4.75|4.68|4.57|4.45|4.63|4.61|4.63|4.72|4.76|4.8|4.86|4.81|4.78|4.79|||||||4.78|4.77|4.68|4.7|4.79|4.65|4.64|4.68|4.77|4.72|4.69|4.75|4.79|4.81|4.81|4.83|4.96|4.85|4.88|4.76|4.8|4.9|4.85|4.65|4.52|4.59|4.61|4.73|4.73|4.78|4.82|4.74|4.78|4.87|4.81|5|4.97|5.01|5.08|5.08|5.08|5.14|5.12|5.08|4.99
08047|100887|/equities/swellfun|SHANGHAICOMP/EMCONSGROWTH||37.29|37.14|35.73|35.51|34.84|36.24|36.66|38.16|38.5|37.62|37.63|38.36|38.99|38.04|38.8|40.01|41.26|42.32|42.27|42.42|42.61|42.92|43.25|43.39||43.5|43.92|44.46|44.77|44.09|45.23|45.22|45.76|45.82|46.65|46.33|47.18|48.52|49.08|48.55|47.13|46.43|45.97|45.89|45.46|46.41|46.6|46.46|47.92|48.15||||45.09|45.11|46.17|45.3|45.24|44.9|44.1|43.17|43.93|43.84|43.01|44.05|43.72|44.49|45.22|46.55|46.49|||48.03|48.38|49.29|47.9|47.69|47.68|49.14|49.03|48.86|49.99|50.08|50.73|50.43|50.19|50.28|51|51.34|49.11|48|48.75|49.38|50.04|50|50.32|50.22|49.05|50.44|50|50.5|50.21|49.78|47.2|46.89|||||||46.82|46.3|45.33|42.59|45.43|47.18|47.73|49|51.45|50.6|50.76|49.56|49.97|50.57|51.4|51.34|50.46|52.24|54.61|55.2|56.05|55.75|55.16|54.97|55.67|56.45|57.45|57.37||58.77|58.79|56.49|56.61|57.47|57.17|57.58|55.7|56.55|56.48|57.6|56.34|57.16|58.51|58.45|57.65|57.73|56.35|55.22|56.13|57.7|58.49|57.85|58.15|57.94|58.96|59.84|59.51|60.14|59|58.3|58.38|59.45|58.56|58.14|58|59.1|59.17|59.64|60.24|60.08|59.49|61.66|61.15|59.5|58.45|57.8|57.85|55.33|54.8|55.86|56.3|57.66|57.9|57.83|58.78|60.03|59.58|59.68|59.57|||||||60.32|61.2|61.6|63.89|65.61|65.55|67.48|69.04|70.21|69.44|70.09|71.72|70.3|70.95|71.22|72.2|72.99|70.57|71.23|67.68|66.16|66.5|66.44|65.27|66.88|67.66|65.54|67.88|67.86|67.5|69.01|67.35|67.72|67.48|68.53|70.46|70.6|70.89|71.08|72.5|72.67|73.41|73.03|75.34|68.8
08048|1162050|/equities/sichuan-teway-food-group|SHANGHAICOMP||10.86|10.98|10.88|10.79|10.7|11.08|10.96|11.26|11.35|11.56|11.41|11.62|11.99|11.75|11.7|12.04|12|12.23|12.37|12.46|12.45|12.77|12.84|12.99||12.92|12.93|13.23|13.41|13.23|13.28|13.37|13.35|13.41|13.68|13.59|13.72|13.99|14.23|14.46|14.46|14.03|14.09|14.27|14.15|14.43|14.34|14.3|14.39|14.07||||13.97|13.88|13.95|13.47|13.52|13.72|13.67|13.43|13.33|13.18|13.05|13.19|13.1|13.27|13.34|13.45|13.33|||13.64|13.64|13.38|12.98|12.78|12.4|12.51|12.39|12.6|12.8|12.79|12.72|12.65|12.77|12.44|12.58|12.48|12.19|11.69|11.7|11.9|12.1|12.12|12.18|12.28|12.05|12.28|12.11|12.28|12.37|12.47|12.02|12.21|||||||12.46|12.56|11.42|10.54|10.73|11.1|11.14|11.49|11.95|12.05|12.21|12.16|11.86|11.51|12.35|12.44|12.58|12.95|12.89|12.99|12.92|12.89|12.71|12.82|13.03|13.18|13.36|13.39||13.29|13.25|12.85|12.63|12.76|12.63|12.83|13.24|13.48|13.52|13.68|13.79|13.8|14.19|14.25|14.26|14.42|14.53|14.53|14.44|14.88|14.95|14.64|14.59|14.57|14.63|14.63|14.49|14.6|14.37|14.37|14.33|14.55|14.51|14.69|14.77|14.9|14.83|14.88|14.92|14.77|14.62|14.77|14.75|14.9|14.02|13.22|13.03|12.71|12.38|12.37|12.44|12.49|12.79|12.68|12.93|12.9|13.3|13.11|13.25|||||||13.4|13.33|13.17|13.19|13.35|13.01|13.44|13.46|13.52|13.33|13.2|13.4|13.49|13.39|13.07|13.2|13.45|13.53|13.69|13.3|13.16|13.12|13.03|12.66|12.62|12.73|12.59|12.97|14.05|14.1|14.52|14.41|14.55|14.77|14.88|15.22|15.2|15.22|15.23|15.41|15.78|15.63|15.49|15.48|15.26
08049|100819|/equities/tuopaishede-wi|SHANGHAICOMP||55.11|54.96|52.57|52.49|52.1|54.26|54.74|56.59|57.48|56.67|56.67|58.63|61.16|60.4|63|64.6|67.06|68.92|68.95|69.43|69.22|68.83|70.03|70||70.46|70.62|71.79|72.68|71.15|72|71.68|72.79|72.3|74.14|73.34|74.76|76.85|80.05|80.41|78.73|76.54|75.15|75.71|74.49|76.14|77.18|76.7|78.89|78.36||||73.14|74.38|72.53|72.33|72.83|72.72|71.22|70.07|70.97|71.28|70.03|73.35|71.9|72.32|73.21|75.48|74.75|||78.1|79.32|80.4|76.87|77.43|77.41|80.45|79.8|82.5|85.94|84.05|84.89|84.06|84.61|84.69|85.06|86.08|81.45|77.81|78.83|79.65|80.91|80.88|81.89|81.3|79.03|82.6|81.79|82.8|80.75|81.24|75.06|75.17|||||||75.71|74.45|74.15|69.33|74.81|80.5|82.7|85.92|90.19|89.39|90.09|87.61|88.06|86.9|90.31|92.19|87.55|90.89|89.13|90.31|91.42|91.31|85.69|84.97|87.36|89.54|92.65|92.8||96.7|95.28|86.62|87.15|88.7|87.95|88.56|85.55|87.75|87.33|89.24|88.13|89|93.05|92.7|94.4|94.73|95.5|94.49|98.28|100|100.31|100.2|102.08|104.74|106.94|108.3|107.4|109.6|108.47|107.84|108.22|111.1|110.26|109.99|110.78|113.08|114.49|115|115.89|114.9|112.41|116.24|115.11|115.05|114.18|110.3|110.6|105.6|106.22|105.91|105.68|110.03|113.61|115.9|122.16|125.18|122.85|123.11|124.31|||||||125|126.6|125.9|128.68|131.3|129.04|132.28|134.07|136.6|137.3|139.57|142.15|140.55|144.5|142.98|143.3|145.47|148.05|149.85|140|134.49|136.14|137.3|135.45|135.13|137.49|132.53|134|133.42|135.39|139.25|134.2|136.36|136|136.8|143.5|142.17|143.05|143.25|150.14|152.85|149.15|150.29|154.2|153.95
08050|100385|/equities/western-resour|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08051|100667|/equities/xichang-power|SHANGHAICOMP||9.8|9.96|9.87|10.36|10.31|10.78|10.66|10.98|11.46|11.75|11.39|11|11.23|11.36|11.22|10.2|10.08|10.51|10.8|10.7|11.21|11.48|11.26|10.61||10.51|10.81|10.79|11.31|10.63|10.94|11.4|12.44|13.34|12.13|12.54|11.4|11.85|12.09|12.69|11.9|11.7|12.44|13.82|12.55|11.42|10.38|9.97|9.06|8.86||||8.05|7.97|7.67|7.62|7.55|7.32|7.26|7.38|7.44|7.57|7.06|7.84|8.36|8.83|9.07|9.8|9.34|||8.49|8.18|8.27|8.2|8.05|7.86|8.36|8.05|8.13|8.27|8.34|8.42|7.65|7.61|7.45|7.57|7.8|8.21|7.62|7.44|6.76|6.45|6.57|6.45|6.4|6.18|6.65|6.56|6.68|6.34|6.14|5.97|5.85|||||||5.54|5.19|5.76|5.98|6.64|6.92|7.25|7.49|7.73|7.9|7.85|7.32|7.14|7.24|7.84|7.94|8.12|8.34|8.39|8.5|8.4|8.27|8.54|8.45|8.63|8.88|9.08|9.34||8.49|8.02|7.9|7.83|7.88|8|8.2|8.15|8.13|8.25|8.55|8.34|8.24|8.03|7.94|7.89|7.99|8|7.9|7.97|8.01|7.99|7.99|8.07|7.95|7.95|7.99|7.95|7.94|8.02|7.96|7.92|7.95|7.9|7.97|7.91|7.85|7.81|7.76|7.76|7.8|7.76|7.75|7.68|7.8|7.67|7.54|7.45|7.34|7.09|7.31|7.28|7.36|7.48|7.46|7.31|7.48|7.45|7.47|7.47|||||||7.57|7.46|7.59|7.61|7.72|7.67|7.72|7.8|7.82|7.76|7.84|7.86|7.86|7.88|7.84|7.74|7.87|7.94|7.84|7.7|7.65|7.73|7.87|7.76|7.71|7.83|7.84|7.96|7.95|7.92|8|7.91|8.06|8.11|8.06|8.22|8.14|8.38|8.47|8.54|8.56|8.56|8.68|8.59|8.5
08052|945936|/equities/silvery-dragon-prestressed-mat|SHANGHAICOMP||4.5|4.49|4.4|4.53|4.5|4.59|4.69|4.81|5|5.01|4.96|4.97|5.11|4.95|4.98|5.13|5.07|5.15|5.25|5.39|5.04|4.96|5.19|5.01||4.98|4.83|5.37|5.67|5.72|5.71|5.58|5.69|5.76|5.55|5.54|5.72|5.67|5.72|5.82|5.83|5.86|5.95|6.03|6.02|6.15|6.06|5.91|6.07|6.04||||5.73|5.85|5.97|5.96|5.79|5.69|5.64|5.83|5.95|5.91|5.46|6.07|6.14|6.19|6.2|6.33|5.89|||5.82|5.91|5.68|5.35|5.25|5.27|5.56|5.62|5.77|5.58|5.51|5.58|5.7|5.71|5.58|5.6|5.59|5.55|5.48|5.46|5.6|5.55|5.7|5.45|5.26|5.18|5.17|5.13|5.13|4.89|4.88|4.93|4.91|||||||4.56|4.18|4.24|4.1|4.55|5.05|5.35|5.67|5.87|5.91|5.91|5.85|5.93|5.82|6.05|6|5.9|5.95|5.9|5.78|5.69|5.52|5.58|5.54|5.66|5.82|5.76|5.83||6|5.85|5.7|5.73|5.71|5.82|5.86|5.85|5.89|5.79|5.88|5.99|6.04|6.19|5.99|6|5.94|5.95|5.97|6.07|6.12|6.14|6.07|5.91|5.77|5.77|5.85|5.9|5.88|5.86|6.01|5.76|5.69|5.65|5.6|5.65|5.57|5.69|5.86|5.62|5.53|5.41|5.4|5.4|5.49|5.4|5.33|5.29|5.21|5.06|4.94|4.86|4.84|4.82|4.73|4.38|4.5|4.45|4.47|4.57|||||||4.66|4.63|4.59|4.63|4.66|4.6|4.61|4.71|4.72|4.68|4.65|4.67|4.71|4.74|4.71|4.74|4.82|4.8|4.85|4.8|4.76|4.75|4.74|4.71|4.57|4.58|4.7|4.7|4.74|4.77|4.74|4.67|4.67|4.74|4.62|4.7|4.72|4.76|4.8|4.85|4.92|4.93|4.94|4.89|4.86
08053|1056015|/equities/sino-agri-leading-biosciences-a|SHANGHAICOMP||13.8|14.17|13.76|14.47|15.02|16.09|16.88|17.58|17.75|17.92|17.08|17.4|17.65|17.65|17.45|18.04|18.02|18.01|18.07|18.04|18.26|18.2|18.33|18.82||18.97|18.9|19.5|20.08|19.49|19.5|19.42|19.55|19.87|19.63|19.5|19.68|19.99|20.43|20.4|19.96|20.18|20.32|20.39|20.05|20.41|20.22|20.48|19.31|19.19||||19.12|19.5|19.22|19.2|18.54|18.54|18.07|18.38|18.23|18.22|17.48|17.74|17.56|17.54|17.71|17.95|17.84|||18.2|18|18.1|17.8|17.65|17.43|17.87|17.99|18.4|18.18|18.51|18.9|17.52|17.45|17.56|17.79|17.59|17.16|16.23|16.21|16.28|16.36|16.81|16.79|16.85|16.64|17.14|17.1|16.17|16.13|15.96|15.83|16.02|||||||15.93|15.48|15.49|15.33|16.2|16.8|18.23|17.94|18.58|17.85|19.64|18.44|16.76|16.54|16.85|16.9|16.12|16|15.86|15.97|16.17|16.17|15.69|15.74|15.75|16.07|15.88|15.54||15.36|15.34|15.21|15.2|15.17|15.44|15.56|15.34|15.34|15.46|15.78|15.77|15.82|15.92|15.96|15.75|15.95|16.21|15.84|16.12|16.11|16.15|16.46|17.16|16.55|16.71|16.73|16.63|16.8|16.85|16.86|16.66|16.88|16.81|17.01|17.21|17.21|17.37|16.95|16.45|16.35|15.72|15.64|15.71|15.86|15.98|15.62|15.68|15.7|15.7|15.71|15.77|15.65|15.97|16.14|16.29|16.29|16.23|16.22|16.26|||||||16.38|16.11|15.96|16.09|16.06|15.8|16.03|16.06|16.37|16.35|16.24|16.3|16.37|16.4|16.22|16.35|16.71|16.6|16.71|16.74|16.97|17.3|17.63|17.8|16.9|16.91|16.88|17.14|17.13|17.2|17.49|17.58|18.36|17.92|17.79|18.15|18.05|18.12|18.34|18.89|18.95|19|19.38|19.48|18.97
08054|100624|/equities/sino-platinum|SHANGHAICOMP||13.68|13.88|13.32|13.59|13.15|13.36|13.03|13.52|13.51|13.68|13.51|13.34|13.72|13.64|13.38|13.82|13.85|14.04|14.2|14|14.17|14.13|14.43|14.39||14.62|14.69|14.83|14.93|14.64|15.1|15.26|15.64|15.07|14.93|14.69|14.77|15.39|15.59|15.99|15.31|15.26|15.46|15.31|15.29|15.51|15.42|15.07|15.36|15.29||||14.91|15.48|14.74|14.28|14.31|13.99|14.63|14.92|14.83|15.27|14.82|15.52|16.06|15.74|15.7|15.96|15.81|||15.76|15.47|15.06|14.87|14.5|14.33|14.51|14.69|14.93|15.21|14.98|15.09|15.12|15.18|14.31|14.26|14.21|14.44|14.31|14.27|13.99|14.05|14.01|14.28|14.07|13.59|13.68|13.55|13.58|13.57|13.51|13.52|13.55|||||||13.71|13.62|12.82|11.86|12.56|12.74|13|13.24|13.54|13.58|13.62|13.45|13.18|12.86|13.39|13.23|13.37|13.72|13.97|14.09|14.11|14.02|14.06|13.98|14.28|14.33|14.38|14.39||14.36|14.29|14.08|14.02|14.09|14.14|14.07|13.92|14.07|14.06|14.25|14.25|14.23|14.29|14.28|14.19|14.41|14.37|14.28|14.54|14.45|14.41|14.69|14.62|14.61|14.5|14.73|14.62|14.76|14.83|14.77|14.77|14.98|14.59|14.61|14.52|14.59|14.54|14.75|14.78|14.5|14.44|14.59|14.6|14.72|14.68|14.36|14.35|14.22|13.97|14.37|14.41|14.45|14.67|14.66|14.76|14.92|14.73|14.85|14.96|||||||15|14.89|14.94|15.06|15.26|15.17|15.33|15.47|15.51|15.59|15.43|15.39|15.5|15.57|15.41|15.47|15.45|15.41|15.4|15.08|14.99|15.17|15.18|15.07|14.32|14.1|13.95|14.21|14.05|14.28|14.59|14.54|14.65|14.88|15|15.29|15.47|15.65|15.63|15.57|15.51|15.64|15.63|15.41|15.28
08055|100658|/equities/sinochem|SHANGHAICOMP||3.78|3.7|3.56|3.45|3.38|3.48|3.45|3.52|3.52|3.52|3.49|3.53|3.62|3.54|3.52|3.63|3.64|3.71|3.73|3.67|3.7|3.72|3.77|3.79||3.86|3.74|3.81|3.87|3.86|3.95|3.97|3.98|3.99|4.06|4.04|4.06|4.19|4.23|4.29|4.28|4.2|4.22|4.25|4.27|4.31|4.33|4.29|4.35|4.28||||4.11|4.26|4.12|3.99|3.92|3.93|4.12|4.2|4.15|4.14|4.05|4.17|4.16|4.21|4.2|4.26|4.21|||4.27|4.28|4.17|4.05|4|4|4.11|4.11|4.21|4.29|4.31|4.31|4.45|4.4|4.32|4.43|4.12|4.14|4.1|4.1|4.1|4.1|4.14|4.21|4.18|4.1|4.13|4.09|4.11|4.14|4.14|4.05|4.1|||||||4.27|4.14|3.76|3.47|3.69|3.86|3.95|4.09|4.22|4.3|4.25|4|3.85|3.78|4|3.99|4.07|4.16|4.2|4.32|4.31|4.25|4.25|4.28|4.4|4.44|4.47|4.42||4.42|4.43|4.29|4.3|4.32|4.35|4.31|4.28|4.31|4.32|4.42|4.44|4.45|4.53|4.53|4.48|4.54|4.54|4.47|4.59|4.63|4.57|4.67|4.74|4.73|4.82|4.84|4.82|4.88|4.85|4.83|4.8|4.87|4.79|4.82|4.83|4.88|4.88|4.95|4.99|4.93|4.96|4.98|4.97|4.99|4.96|4.89|4.88|4.81|4.75|4.86|4.86|4.93|5.02|5.01|5.01|5.07|4.96|4.95|5.02|||||||5.03|5.01|4.99|5.06|5.11|5.09|5.16|5.17|5.13|5.2|5.18|5.17|5.23|5.18|5.06|5.08|5.16|5.17|5.24|5.11|5.03|5.17|5.23|5.15|5.13|5.14|5.23|5.32|5.33|5.36|5.41|5.4|5.41|5.48|5.46|5.57|5.53|5.59|5.61|5.67|5.72|5.79|5.77|5.75|5.72
08056|100360|/equities/sinolink-sec|SHANGHAICOMP||7.37|7.37|7.27|7.23|7.16|7.4|7.36|7.52|7.52|7.56|7.55|7.74|7.84|7.75|7.88|7.96|7.94|8.05|8.14|8.11|8.11|7.89|7.92|7.9||7.9|7.95|8.1|8.15|8.1|8.2|8.23|8.19|8.18|8.27|8.21|8.31|8.47|8.45|8.51|8.57|8.45|8.5|8.75|8.76|8.76|8.7|8.65|8.81|8.83||||8.76|8.88|8.77|8.21|8.42|8.42|8.42|8.45|8.54|8.45|8.28|8.44|8.25|8.4|8.38|8.51|8.47|||8.61|8.62|8.67|8.51|8.44|8.44|8.58|8.57|8.83|9.03|8.96|8.95|9.12|8.93|8.85|8.96|9.03|9.01|8.88|8.9|8.96|9.08|9.04|9.17|9.1|8.88|9.02|8.85|8.92|8.89|8.81|8.79|8.75|||||||8.93|8.89|8.51|7.89|8.05|8.3|8.37|8.48|8.56|8.73|8.7|8.6|8.26|8.09|8.39|8.5|8.45|8.62|8.54|8.56|8.66|8.52|8.56|8.65|8.84|8.9|9|9||9.08|9.08|8.86|8.77|8.92|9.02|9.12|9.1|9.42|9.53|9.58|9.5|9.55|9.6|9.63|9.37|9.47|9.35|9.36|9.46|9.55|9.56|9.39|9.46|9.45|9.55|9.76|9.68|9.74|9.84|10.11|9.7|9.62|9.41|9.33|9.39|9.39|9.46|9.6|9.55|9.15|9.07|9.13|9.14|9.01|9.06|9.04|9.07|9.07|8.84|9.13|9.09|9.16|9.17|9.05|9.08|9.16|9.09|9.16|9.12|||||||9.29|9.32|9.27|9.23|9.41|9.21|9.23|9.25|9.25|9.35|9.27|9.29|9.4|9.45|9.31|9.29|9.36|9.32|9.47|9.39|9.39|9.62|9.9|9.93|9.77|9.86|9.51|9.72|9.57|9.9|10.13|10.13|10.06|9.98|10.15|10.56|10.4|10.52|10.8|10.66|10.49|9.78|9.74|9.75|9.6
08057|942827|/equities/sinoma-jieneng|SHANGHAICOMP||5.14|5.22|5.05|5.17|5.26|5.4|5.38|5.52|5.56|5.55|5.45|5.54|5.6|5.45|5.43|5.6|5.6|5.75|5.75|5.67|5.68|5.66|5.75|5.72||5.76|5.71|5.92|6.03|5.92|6.09|6.28|6|6.01|6.07|6.04|6.01|6.14|6.12|6.23|6.19|6.18|6.1|6.18|6.19|6.26|6.28|6.18|6.32|6.33||||6.11|6.2|6.06|6.06|6.13|6.08|6.28|6.6|6.56|6.84|6.63|6.29|6.14|6.09|6|6.13|6.05|||6.19|6.2|6.19|6.07|5.96|5.87|6.11|6.02|6.14|6.28|6.29|6.23|6.33|6.32|6.18|6.18|6.26|6.16|5.98|5.97|5.99|5.91|6.05|6.16|6.17|6.04|6.28|6.21|6.17|6.11|6.07|5.86|5.82|||||||5.7|5.47|6.07|6.74|7.49|8.32|7.56|6.87|6.67|6.7|6.68|6.31|5.85|5.83|6.29|6.32|6.44|6.63|6.72|6.81|6.72|6.64|6.72|6.66|6.81|6.99|6.89|6.88||6.74|6.71|6.6|6.54|6.58|6.65|6.67|6.73|6.73|6.81|6.93|7.03|6.99|6.89|6.9|6.8|6.97|6.99|6.98|7.08|7.05|7.02|6.93|7|6.94|6.98|7.04|6.97|7.03|7.18|6.76|6.77|6.8|6.75|6.79|6.68|6.64|6.67|6.71|6.73|6.65|6.59|6.63|6.64|6.83|6.77|6.73|6.69|6.53|6.3|6.45|6.51|6.51|6.71|6.67|6.69|6.77|6.71|6.65|6.96|||||||7.07|6.97|6.94|6.96|7.02|6.92|7.01|7.07|7.12|7.12|7.13|7.14|7.2|7.19|7.12|7.16|7.29|7.28|7.33|7.17|7.21|7.28|7.38|7.3|7.2|7.17|7.25|7.38|7.47|7.41|7.4|7.23|7.3|7.4|7.43|7.59|7.52|7.65|7.72|7.85|7.9|7.91|7.98|7.93|7.81
08058|100998|/equities/sinoma-engine|SHANGHAICOMP||10.1|10.29|10.25|10.4|11.54|11.73|11.55|11.55|11.87|12.07|12.06|11.84|11.96|11.94|12|12.14|12.05|12.01|12.17|12.14|12.46|12.38|12.39|12.16||12.41|12.44|12.41|13.06|12.66|12.72|12.79|12.68|12.53|12.85|12.67|12.73|12.75|13|12.93|13.15|13.03|13.05|13.38|13.36|12.93|12.8|12.61|12.76|12.6||||12.69|12.52|12.66|12.42|12.54|12.51|12.89|13|12.87|12.77|12.3|12.44|11.65|11.81|11.68|11.65|11.69|||11.67|11.7|11.7|11.24|11.35|11.19|10.89|10.8|10.65|10.94|11.06|11.13|11.38|11.04|11.09|11.04|11.15|11.4|11.69|11.5|11.69|11.83|11.36|11.34|11.23|11.03|11.11|10.97|11.28|11.33|11.32|11.51|11.17|||||||11.25|11.35|10.86|10.4|10.44|10.46|11.1|11.06|11.13|10.93|11.3|10.48|9.73|9.69|9.91|10.08|9.98|10.13|10.1|9.9|9.87|9.94|9.83|9.88|9.93|9.94|9.68|9.53||9.34|9.23|8.96|8.9|8.96|9.01|9.04|8.96|9.04|9.11|9.23|9.29|9.33|9.59|9.49|9.24|9.33|9.61|9.5|9.41|9.45|9.37|9.33|9.46|9.44|9.52|9.67|9.6|9.74|9.73|9.74|9.55|9.71|9.73|9.74|9.72|9.87|9.94|9.87|9.97|9.89|9.76|9.88|9.88|9.96|10.15|10.05|10.03|10.01|9.8|10.4|10.38|10.53|10.57|10.34|10.46|10.58|10.29|10.04|11.16|||||||11.28|11.33|11.15|11.08|11.19|10.96|11.15|11.23|11.18|11.1|11.29|11.3|11.37|11.34|11.38|11.23|11.48|11.58|11.87|11.74|11.75|11.62|11.56|11.1|11.2|10.97|11.8|12.36|12.36|12.47|13.43|13.3|13.68|13.64|13.18|13.39|13.41|13.47|13.5|13.86|13.82|13.77|13.89|13.48|13.1
08059|100544|/equities/sinomach-auto|SHANGHAICOMP||6.1|6.18|5.62|5.45|5.43|5.65|5.67|5.87|5.88|5.85|5.77|5.75|5.89|5.71|5.75|6.04|5.97|6.16|6.33|6.13|6.11|6.08|6.27|6.22||6.23|6.15|6.48|6.6|6.52|6.67|6.62|6.63|6.67|6.77|6.76|6.87|7.06|7.12|7.11|7.06|6.92|6.98|7.09|7.03|7.17|7.21|7.17|7.3|7.31||||7.13|7.14|6.95|6.57|6.63|6.51|6.68|6.81|6.97|6.93|6.54|7.03|7.13|7.3|7.27|7.46|7.47|||7.42|7.69|7.92|7.54|7.34|7.21|7.59|7.41|7.79|8.08|7.73|7.7|7.85|7.62|7.5|7.59|7.57|7.47|7.22|7.3|7.54|7.58|7.56|7.53|7.69|7.4|8.12|7.57|7.45|7.34|7.41|7.41|7.46|||||||7.35|7.36|6.74|6.13|6.81|7.21|7.18|7.68|7.87|8.27|8.28|7.53|7.27|7.22|7.63|7.73|7.73|8.28|8.28|8.41|8.39|8.26|8.24|8.29|8.81|8.76|8.85|9||8.9|8.71|8.55|8.42|8.67|8.3|8.64|8.59|8.63|8.76|8.78|8.94|9.01|9.2|9.32|9.15|9.42|9.4|9.88|9.45|9.31|9.23|9.34|9.32|8.47|8.66|8.87|8.53|8.7|8.88|8.93|8.84|9.04|9.21|9.04|9.01|8.86|9.25|9.14|8.69|8.48|8.83|8.03|7.3|7.36|7.5|7.4|7.39|7.28|7.05|6.82|6.83|7.19|7.11|7.24|7.47|7.26|7.01|7.12|7.29|||||||7.21|7.04|7.02|7.11|7.17|6.98|7.05|7.21|7.34|7.16|7.18|7.28|7.51|7.45|7.25|7.26|7.44|7.4|7.52|7.38|7.26|7.41|7.43|7.23|7.38|7.57|7.65|7.79|7.72|7.8|8.04|7.97|8.02|8.08|8.07|8.27|8.36|8.4|8.51|8.68|8.66|8.7|8.71|8.71|8.54
08060|100629|/equities/guotong|SHANGHAICOMP||11.6|11.6|11.31|11.37|11.32|11.72|11.7|11.96|12.2|12.22|12.11|12|12.22|12.05|12.07|12.5|12.52|12.79|12.87|12.9|12.74|12.2|12.3|12.16||12.14|11.55|11.99|12.37|12.46|12.91|12.88|12.92|12.89|13.03|12.91|13.1|13.43|13.64|14.04|13.73|13.62|13.6|13.8|13.73|13.91|14.25|14.33|14.12|14.06||||13.83|13.07|12.9|12.68|12.74|12.57|12.44|12.66|12.9|13.47|13.22|14.69|14.3|14.51|13.19|13.3|13.11|||13.5|13.16|13.1|12.97|12.45|12.23|12.77|12.66|13.07|13.3|13.1|12.83|12.88|12.78|12.42|12.68|12.57|12.45|12.3|12.5|12.14|11.94|12.41|12.6|12.8|12.02|12.55|12.37|12.3|11.75|11.75|10.68|10.38|||||||9.85|9.05|10.06|10.65|11.83|12.5|12.54|13.38|13.72|14.12|14.12|12.84|12.27|12.43|13.46|13.66|14|14.45|14.74|14.75|15.11|14.9|14.93|14.7|14.87|15.26|15.1|15.15||15|15.09|14.62|14.3|14.68|15.28|14.79|14.67|14.71|14.83|15.18|15.55|15.81|16.31|15.58|16.1|17.89|18.72|17.02|15.47|14.06|13.97|14.16|14.45|14.13|14.18|14.22|14.06|14.07|14.2|14.07|13.92|14.03|14.04|14.26|13.99|13.92|14.08|13.95|13.89|13.82|13.77|13.96|13.89|13.77|13.71|13.67|13.69|13.32|12.85|13.22|13.14|13.16|13.59|13.35|13.28|13.5|13.53|13.41|13.41|||||||13.8|13.17|13.05|13.42|13.58|13.76|13.33|13.56|14.07|13.59|13.54|13.65|13.76|13.8|13.6|13.47|13.61|13.59|13.58|13.35|13.31|13.41|13.24|12.72|12.5|12.72|12.75|12.85|13|13.05|13.26|13.06|13.13|13.26|13.19|13.21|13.23|13.41|13.34|13.56|13.66|13.82|13.87|13.88|13.75
08061|100963|/equities/s-yizheng-chem|SHANGHAICOMP||1.8|1.76|1.72|1.75|1.71|1.74|1.74|1.76|1.75|1.73|1.74|1.71|1.72|1.71|1.68|1.71|1.72|1.75|1.76|1.75|1.77|1.74|1.78|1.77||1.78|1.75|1.77|1.8|1.79|1.81|1.82|1.83|1.83|1.85|1.84|1.83|1.88|1.9|1.93|1.9|1.87|1.88|1.9|1.92|1.9|1.9|1.87|1.9|1.91||||1.87|1.89|1.89|1.87|1.85|1.86|1.87|1.97|1.92|1.94|1.92|1.96|1.95|1.94|1.92|1.93|1.94|||1.96|1.92|1.9|1.9|1.82|1.79|1.84|1.85|1.84|1.88|1.91|1.88|1.87|1.86|1.85|1.84|1.84|1.85|1.84|1.83|1.84|1.84|1.84|1.86|1.85|1.83|1.84|1.82|1.83|1.83|1.81|1.8|1.82|||||||1.84|1.84|1.74|1.65|1.68|1.71|1.75|1.78|1.82|1.82|1.82|1.74|1.71|1.67|1.74|1.75|1.79|1.81|1.83|1.81|1.81|1.8|1.8|1.8|1.84|1.85|1.85|1.84||1.83|1.82|1.81|1.79|1.8|1.82|1.82|1.82|1.83|1.83|1.85|1.87|1.86|1.89|1.88|1.84|1.83|1.85|1.85|1.88|1.87|1.87|1.86|1.88|1.89|1.89|1.89|1.89|1.9|1.89|1.87|1.88|1.9|1.9|1.89|1.88|1.9|1.91|1.92|1.93|1.91|1.91|1.92|1.94|1.94|1.95|1.94|1.94|1.93|1.91|1.95|1.97|2.01|2.07|2.04|1.97|1.99|1.98|2.06|2.14|||||||2.13|2.1|2.09|2.1|2.12|2.11|2.12|2.15|2.13|2.15|2.15|2.13|2.13|2.15|2.11|2.11|2.15|2.13|2.17|2.09|2.07|2.1|2.14|2.17|2.1|2.08|2.11|2.12|2.1|2.13|2.13|2.13|2.15|2.16|2.14|2.21|2.16|2.2|2.2|2.2|2.2|2.2|2.2|2.17|2.14
08062|20144|/equities/sinopec-shanghai-petrochemical-co|SHANGHAICOMP||2.71|2.69|2.6|2.62|2.59|2.63|2.63|2.67|2.65|2.64|2.61|2.6|2.63|2.59|2.53|2.58|2.59|2.63|2.65|2.62|2.63|2.63|2.68|2.67||2.71|2.65|2.67|2.73|2.68|2.76|2.77|2.78|2.78|2.8|2.77|2.75|2.82|2.85|2.89|2.84|2.81|2.79|2.82|2.83|2.85|2.86|2.84|2.87|2.91||||2.83|2.85|2.82|2.82|2.76|2.75|2.78|2.89|2.81|2.81|2.77|2.86|2.84|2.84|2.82|2.83|2.81|||2.8|2.77|2.7|2.69|2.62|2.59|2.63|2.66|2.68|2.72|2.76|2.75|2.77|2.74|2.71|2.72|2.72|2.74|2.72|2.7|2.69|2.69|2.75|2.78|2.77|2.74|2.77|2.76|2.79|2.79|2.77|2.76|2.8|||||||2.8|2.7|2.58|2.43|2.56|2.61|2.67|2.74|2.79|2.84|2.78|2.63|2.58|2.53|2.65|2.63|2.71|2.77|2.81|2.8|2.8|2.81|2.82|2.82|2.87|2.91|2.9|2.87||2.86|2.86|2.85|2.82|2.8|2.8|2.81|2.85|2.85|2.83|2.88|2.89|2.88|2.9|2.89|2.92|2.9|2.9|2.88|2.93|2.93|2.92|2.91|2.96|2.93|2.95|2.96|2.95|2.97|2.98|2.96|2.98|3.01|3|3.03|2.98|2.97|2.97|3|3|3|3.02|3.01|2.99|2.99|2.97|2.94|2.9|2.87|2.82|2.9|2.89|2.97|3.04|3|2.94|2.97|2.96|3.02|3.05|||||||3.1|3.09|3.08|3.09|3.13|3.12|3.13|3.15|3.13|3.15|3.15|3.11|3.1|3.1|3.09|3.1|3.13|3.13|3.12|3.05|3.03|3.06|3.1|3.11|3.08|3.05|3.09|3.11|3.11|3.14|3.16|3.15|3.2|3.19|3.19|3.24|3.18|3.2|3.22|3.23|3.25|3.24|3.27|3.24|3.19
08063|1162082|/equities/sinosoft|SHANGHAICOMP||16.94|17.11|16.77|16.92|16.5|16.95|16.66|17.27|18.23|18.14|18.09|18.22|18.41|17.46|17.95|18.42|18.47|19.06|19.21|19.04|18.67|18.43|18.42|18.39||17.93|18.16|18.65|18.78|18.49|18.39|18.36|18.29|18.41|18.88|18.56|18.82|19.33|19.6|20.1786|20.0429|19.6857|19.8|19.9072|19.9143|20.1429|20.2643|20.1214|20.4857|20.8214||||20.6286|20.8786|20.6143|19.8857|20.2429|19.6286|19.9572|19.8786|20.3429|20.5429|19.75|19.7929|19.1714|18.7429|18.7429|19.0214|18.7286|||19.0643|19.3072|19.7143|19.2214|19.2143|18.6857|19.5929|19.9714|20.7072|21.1786|21.3786|20.9786|21.3|20.8357|20.5786|21.1|20.7572|20.9857|20.8|20.35|21.1072|21.25|22|22.3214|21.1857|19.2572|20.6429|19.2857|19.2857|19.3714|18.7714|18.7714|19.0214|||||||18.6929|18.1857|17|15.8071|16.2571|17.0571|16.8571|17.5714|18.2357|18.45|18.8357|17.5571|17.4786|16.75|17.7714|18.05|18.1286|18.6429|19.1072|19.2143|19.6|19.1643|19.4143|19.4429|20.0643|20.45|20.7643|21.1572||21.4143|21.1|21.1357|20.6857|20.6786|20.8929|21.3786|21.3857|21.9429|21.7429|22.0857|22.3357|22.5357|22.6|22.6214|22.3857|22.0643|21.7429|21.6|23.0929|22.7786|22.2714|22.4143|22.7643|22.7643|22.9072|23.5572|23.2572|23.45|23.7643|23.6572|23.6929|23.8929|23.9643|23.75|23.3|23.4643|23.3214|22.8572|22.6143|21.7857|21.5572|21.8643|21.8643|22.3|22.1429|22.2072|22.1072|21.6214|21.2357|22.2072|23.2|23.4143|23.7214|23.4786|23.7072|24.1143|24.2929|24.0714|23.9072|||||||23.9286|23.8214|23.7|23.4643|23.8429|22.8929|23.1072|23.4286|23.8714|23.6|23.7929|23.7143|24.9643|24.9143|23.9286|24.0929|24.6429|24.5|24.9072|24.8072|25.5143|25.6286|24.1786|23.05|22.8714|23.0857|23.3214|24.0429|23.3643|23.1286|23.8643|23.6786|24.2072|24.7|23.8572|24.7429|24.8429|25.0214|25.3072|25.4857|24.3786|24.2357|24.3286|24.35|24.2429
08064|1122728|/equities/sinotrans-a|SHANGHAICOMP||5.18|5.2|5.18|5.35|5.31|5.44|5.51|5.59|5.62|5.64|5.63|5.44|5.56|5.47|5.54|5.64|5.62|5.65|5.71|5.55|5.68|5.65|5.79|5.75||6.03|5.97|5.89|6.01|5.97|6.02|5.97|6|5.88|6.04|5.95|5.95|6.01|6.08|5.89|5.88|5.93|6.07|6.17|6.16|6.12|6.07|5.9|5.81|5.79||||5.87|6.25|6.33|6.41|6.32|6.18|6.43|6.54|6.54|6.61|6.55|6.56|6.31|6.26|6.12|6.1|6.11|||6.2|6.24|6.24|5.93|5.91|6.02|6.09|6.07|5.69|5.77|5.75|5.72|5.83|5.83|5.78|5.76|5.7|5.98|6.12|6.1|6.26|6.27|6.21|5.97|5.99|5.87|5.91|6.03|5.96|6.01|5.88|6.05|5.84|||||||5.69|5.78|5.48|5.15|5.29|5.38|5.51|5.44|5.74|5.71|5.8|5.42|5.04|4.89|5.15|5.24|5.38|5.39|5.31|5.2|5.18|5.18|5.2|5.21|5.28|5.36|5.31|5.32||5.24|5.18|5.23|5.08|5.2|5.34|5.32|5.29|5.28|5.29|5.31|5.3|5.36|5.42|5.14|4.97|4.98|5.03|5.04|5.12|4.91|4.8|4.6|4.5|4.54|4.5|4.52|4.46|4.49|4.49|4.48|4.49|4.51|4.5|4.5|4.44|4.43|4.43|4.48|4.49|4.42|4.44|4.38|4.39|4.41|4.71|4.74|4.71|4.62|4.52|4.64|4.67|4.8|4.88|4.79|4.77|4.84|4.82|4.84|4.91|||||||4.97|4.99|5.05|5.07|5.12|5.08|5.1|5.12|5.09|5.15|5.15|5.11|5.1|5.18|5.18|5.26|5.33|5.57|5.62|5.56|5.7|5.69|5.62|5.3|5.13|5.14|5.06|4.93|4.84|4.9|4.87|4.79|4.88|4.75|4.58|4.7|4.66|4.73|4.71|4.76|4.78|4.77|4.86|5.04|4.78
08065|994593|/equities/skshu-paint-co-ltd|SHANGHAICOMP||34.47|33.5|33.52|34.65|36.25|37.64|38.6|39.78|39.66|39.09|36.27|37.6|38.7|39.6|38.6|39.24|39.45|40.74|41.78|42.18|42.83|40.6|41.73|42.14||42.02|42.32|43.46|45|43.66|43.24|44.11|45.91|46.43|47.3|48.02|49.14|50.82|48.63|50.7|49.49|44.99|40.9|37.18|37.16|36.79|35.9|34.78|36.67|35.67||||34.07|34.46|32.87|31.06|31.31|31.8|32.29|30.69|30.57|30.23|29.41|30.5|31.04|31.52|31.51|32.08|30.56|||31.72|32.11|33.01|32|32.49|32.95|34.76|34.55|35|36.88|37.68|38.4|39.19|38.52|39.4|39.7|39.5|37.4|36.4|36.38|37.03|37.32|37.79|38.27|38.7|37.4|38.58|37.92|37.41|37.68|38.18|36.8|36.88|||||||36.93|35.12|33.72|31.72|33.65|35.35|35.99|37.47|39.15|41.19|40.62|39.46|39.67|39.65|41.75|42.3|41.61|43.4|43.19|43.7|43.55|42.97|42.69|42.65|43.59|44.11|45.12|45.44||47.61|47.21|44.9|45.58|46.26|46.54|47|46.57|47.1|47.14|47.72|47.6|47.73|49.28|48.65|48.61|49.65|50.43|50.44|52.5|53.3|54.01|54.4|55.34|55.72|56.47|56.69|54.49|56.49|54.8|54.8|56.13|58.59|58|56.7|57.48|59.01|58.53|58.39|59.04|57.81|57.69|58.67|59.6|59.56|59.43|57.61|57.63|56|55.73|57.44|57.45|58.78|60.17|61.68|63.4|64.2|64.26|64.55|68.52|||||||68.53|69.45|69.36|70.96|71.25|71.08|71.9|72.07|72.17|71.19|73.02|73.08|73.98|74.7|75.51|76.45|77.78|78.26|80.1|76.85|75.33|76.34|75.39|75.17|73.88|73.7|75.06|77.2|76.64|77.61|78.72|78.31|78.52|78.53|76.99|79.47|78.64|79.8|78.55|79.53|78.65|78.75|78.36|81.82|78.88
08066|1073385|/equities/hunan-salt-a|SHANGHAICOMP||5.58|5.54|5.42|5.38|5.28|5.41|5.34|5.43|5.43|5.41|5.3|5.28|5.42|5.37|5.26|5.38|5.38|5.52|5.58|5.56|5.59|5.6|5.73|5.71||5.7|5.59|5.7|5.73|5.7|5.83|5.87|5.89|5.87|5.93|5.89|5.83|6.04|6.1|6.17|6.09|6.01|6.04|6.13|6.12|6.19|6.24|6.19|6.29|6.25||||6.09|6.02|6.03|6|5.87|5.87|5.98|6.02|5.99|5.94|5.78|5.98|6.04|6.05|6.04|6.07|5.96|||6.06|5.91|5.9|5.69|5.58|5.52|5.6|5.57|5.63|5.72|5.73|5.69|5.71|5.64|5.57|5.61|5.67|5.61|5.54|5.55|5.55|5.56|5.62|5.68|5.7|5.58|5.72|5.66|5.66|5.69|5.75|5.7|5.68|||||||5.45|5.28|5.02|4.65|5.05|5.28|5.34|5.52|5.72|5.85|5.73|5.57|5.45|5.38|5.74|5.78|5.92|6.06|6.11|6.07|6.28|6.27|6.24|6.3|6.43|6.52|6.55|6.52||6.45|6.42|6.18|6.14|6.19|6.21|6.19|6.2|6.25|6.35|6.54|6.66|6.44|6.47|6.43|6.38|6.4|6.45|6.38|6.4|6.38|6.37|6.43|6.49|6.43|6.47|6.47|6.49|6.53|6.53|6.48|6.46|6.54|6.51|6.57|6.51|6.49|6.48|6.56|6.56|6.45|6.39|6.46|6.41|6.41|6.41|6.28|6.25|6.18|6.02|6.24|6.25|6.32|6.52|6.51|6.55|6.63|6.54|6.54|6.56|||||||6.6|6.59|6.55|6.59|6.62|6.56|6.67|6.74|6.74|6.77|6.72|6.85|6.92|6.93|6.9|6.87|7.01|7.1|7.22|7.16|7.14|7.25|7.43|7.44|7.91|8.29|8.1|7.43|7.03|7.08|7.47|7.46|7.51|7.54|7.53|7.64|7.61|7.66|7.67|7.74|7.72|7.76|7.81|7.87|7.88
08067|1056014|/equities/sobute-new-materials-a|SHANGHAICOMP||6.64|6.67|6.37|6.5|6.59|6.75|6.67|6.85|6.87|6.87|6.71|6.7|6.82|6.68|6.71|7.01|6.9|7.07|7.15|7.26|7.26|7.3|7.46|7.42||7.41|7.3|7.8|7.95|8|8.24|8.35|8.39|8.32|8.53|8.51|8.71|9.13|9.39|9.48|8.98|8.77|8.41|8.27|8.24|8.48|8.5|8.43|8.61|8.33||||8.1|8.22|7.73|8.1|7.96|7.84|7.87|7.92|7.88|7.96|7.4|7.94|8.48|8.64|8.62|8.75|8.5|||8.8|8.76|8.61|8.28|8.13|8.07|8.31|8.22|8.46|8.76|8.78|8.74|8.76|8.69|8.61|8.68|8.74|8.58|8.42|8.35|8.41|8.35|8.59|8.59|8.53|8.32|8.84|8.66|8.64|8.43|8.42|8.22|8.11|||||||7.7|7.05|7.23|7.15|7.94|8.38|8.56|9.03|9.47|9.53|9.43|9.04|8.89|8.93|9.52|9.62|9.74|10.02|10.06|10.22|10.17|10|9.94|9.88|10.05|10.23|10.25|10.27||10.19|10.39|10.28|10.31|10.4|10.49|10.58|10.48|10.56|10.6|10.84|10.84|10.83|11.05|11.08|11.27|11.49|11.59|11.57|11.78|11.84|11.78|11.8|12.02|11.9|11.98|12.15|12.01|12.24|12.11|12.04|11.92|12.15|11.98|12.02|11.94|12.01|12.01|12|12.04|11.84|11.75|11.92|11.8|11.91|11.74|11.28|11.88|11.29|11.09|11.46|11.43|11.46|11.64|11.6|11.68|11.84|11.65|11.63|11.75|||||||12.01|11.97|11.86|11.92|12.05|11.93|12.06|12.08|12.22|12.06|12|12.3|12.44|12.44|12.36|12.52|12.73|12.65|12.89|12.46|12.23|12.41|12.48|12.68|12.16|12.23|12.44|12.65|12.8|13.05|13.27|13.1|13.15|13.22|13.37|13.66|13.83|13.79|13.81|14.1|14.22|14.26|14.29|14.37|13.98
08068|101164|/equities/sunrain-energy|SHANGHAICOMP||3.57|3.55|3.38|3.45|3.4|3.54|3.5|3.61|3.64|3.62|3.57|3.57|3.65|3.51|3.47|3.61|3.65|3.74|3.79|3.75|3.8|3.86|3.9|3.86||3.87|3.74|3.87|4.01|4.06|4.18|4.14|4.19|4.26|4.33|4.3|4.31|4.44|4.4|4.48|4.53|4.56|4.58|4.58|4.56|4.6|4.63|4.55|4.66|4.79||||4.57|4.68|4.68|5.2|5.18|5.05|5.05|5.12|5.15|5.07|4.7|5.03|5.29|5.19|5.17|5.27|5.22|||5.37|5.36|5.35|5.28|5.16|5.07|5.24|5.41|5.35|5.32|5.28|5.26|5.43|5.18|5.12|5.13|5.15|5.08|5.05|5.02|5.06|4.96|5.02|4.98|4.94|4.77|5.13|5.09|4.94|4.77|4.73|4.7|4.73|||||||4.3|3.91|4.04|4.11|4.57|4.78|4.98|5.25|5.45|5.66|5.59|5.4|5.24|5.41|5.91|6.06|6.16|6.27|6.28|6.24|6.25|6.22|6.19|6.13|6.22|6.29|6.28|6.28||6.23|6.17|6.01|5.94|6|6.12|6.07|5.96|6|6.04|6.06|6.06|6|6.04|6.07|6.01|6.08|6.08|5.96|6.2|6.07|6.01|6.06|6.06|5.97|5.97|6.02|6.06|6.06|6.06|6.08|5.98|5.94|5.87|5.9|5.83|5.82|5.8|5.83|5.85|5.7|5.66|5.72|5.76|5.81|5.74|5.59|5.63|5.51|5.42|5.59|5.61|5.66|5.7|5.73|5.76|5.81|5.76|5.74|5.88|||||||5.94|5.74|5.7|5.89|6.13|5.85|5.88|5.9|5.97|5.99|6.01|6.08|6.16|6.15|6.19|6.17|6.34|6.31|6.22|6.15|6.08|6.13|6.12|5.95|5.92|6.09|5.93|6.04|6.01|6.08|6.36|6.24|6.12|6.22|6.13|6.34|6.2|6.18|6.24|6.24|6.27|6.31|6.28|6.18|6.14
08069|101088|/equities/soochow-securi|SHANGHAICOMP||5.93|5.9|5.79|5.79|5.6|5.78|5.8|5.95|5.92|5.93|5.9|6.02|6.11|6.06|6.18|6.28|6.25|6.35|6.37|6.31|6.29|6.17|6.36|6.37||6.37|6.35|6.41|6.47|6.43|6.45|6.44|6.44|6.44|6.5|6.46|6.52|6.67|6.65|6.69|6.69|6.58|6.6|6.78|6.77|6.76|6.72|6.68|6.76|6.8||||6.84|6.89|6.69|6.3|6.31|6.26|6.24|6.27|6.38|6.28|6.51|6.75|6.65|6.77|6.82|6.95|6.9|||7|7.05|7.06|6.85|6.73|6.69|6.82|6.83|7.01|7.15|7.15|7.14|7.28|7.15|7.11|7.18|7.31|7.26|7.19|7.09|7.2|7.17|7.25|7.34|7.3|7.17|7.13|7.03|7.08|7.03|6.98|6.93|6.87|||||||7.1|7.03|6.65|6.22|6.42|6.64|6.72|6.84|6.97|7.11|7.14|7.02|6.78|6.69|6.88|6.94|6.85|6.93|6.85|6.86|6.96|6.91|6.96|6.96|7.1|7.13|7.21|7.19||7.31|7.36|7.2|7.1|7.21|7.35|7.29|7.29|7.51|7.58|7.67|7.67|7.74|7.86|7.79|7.59|7.64|7.56|7.59|7.69|7.71|7.67|7.67|7.75|7.76|7.82|7.91|7.92|8.03|8|7.94|8.03|8.08|8.05|7.89|7.97|7.96|8.03|8.27|8.09|7.87|7.92|8|8.02|8.01|8.38|8.36|8.39|8.31|7.98|8.22|8.21|8.28|8.28|8.13|8.12|8.18|8.11|8.21|8.2|||||||8.43|8.64|8.66|8.63|8.59|8.28|8.34|8.38|8.3|8.32|8.45|8.27|8.43|8.57|8.41|8.26|8.21|8.23|8.38|8.13|8.19|8.27|8.51|8.62|8.58|8.62|8.4|8.7|8.5|8.9|9.11|9.17|9.18|9.09|9.01|9.62|9.25|9.21|9.35|9.46|9.46|8.97|8.95|9.07|9.13
08070|994524|/equities/southern-publishing-and-media-co-lt|SHANGHAICOMP||11.6|11.81|11.72|12.24|11.91|12.46|12.26|12.44|12.4|12.34|12.43|12.35|12.5|11.76|11.86|12.49|12.58|12.9|13.09|13.24|13.5|13.27|13.47|12.72||12.59|12.56|12.62|13.28|13.63|13.48|13.38|13.36|13.38|13.7|13.45|14.05|14.25|14.23|13.9|13.41|13.68|13.7|14.03|13.78|14.42|14.62|14.52|15.11|15.06||||14.74|14.97|14.01|13.46|14.09|13.89|13.71|14.09|14.63|15.48|15.19|14.8|14.91|14.74|14.13|14.2|14.58|||14.88|15.25|15.92|15.2|15.75|15.45|15.85|16.05|17.59|17.35|17.68|16.81|16.96|16.41|16.68|17.06|15.9|16.67|16.59|15.08|15.4|16.12|15.2|13.82|13.52|13.06|13.89|13.3|13.3|13.09|12.56|12.56|12.36|||||||11.52|11.07|10.69|9.97|11.01|11.14|11.29|11.62|12.02|12.57|12.44|11.62|11.4|11.14|11.85|11.8|11.68|12.03|12.18|12.08|12.43|12.15|12.57|12.5|12.8|13.18|13.17|13.03||12.99|12.59|12.55|12.75|12.85|13.73|15.25|15.79|16.75|16.78|17.18|16.68|16.47|16.78|16.33|15.78|16.38|15.52|15.09|15.68|15.74|14.51|14.79|15.06|15.28|15.79|16.16|17.09|16.76|16.2|16.11|16.08|15.59|15.87|16.24|16.09|16.91|16.75|15.9|15.81|15.06|14.92|14.31|14.39|14.49|14.45|14.2|14.29|14.94|13.58|14.21|14.58|14.54|16.01|16.23|16.89|16.85|17.08|15.53|15.5|||||||15.74|15.98|16.14|15.58|15.86|15.09|15.23|15.4|15.74|15.86|15.85|16.16|15.95|16.14|15.85|17.2|17.38|17.57|18.56|19.03|19.64|19.49|19.05|17.71|17.8|19.34|17.87|18.13|17.17|17.29|17.99|17.84|18.38|18.99|18.21|18.37|18.54|20.18|20.17|18.34|17.97|18.33|18.42|18.7|18.3
08071|100569|/equities/sw-securities|SHANGHAICOMP||3.63|3.65|3.58|3.56|3.48|3.58|3.58|3.65|3.62|3.62|3.58|3.66|3.68|3.65|3.7|3.72|3.71|3.76|3.79|3.75|3.75|3.68|3.7|3.7||3.71|3.74|3.79|3.83|3.81|3.85|3.83|3.83|3.82|3.85|3.82|3.86|3.96|3.95|3.99|4.05|3.9|3.91|4.03|4|4|3.98|3.92|3.97|4||||3.97|3.98|3.93|3.73|3.76|3.74|3.75|3.76|3.79|3.77|3.67|3.77|3.68|3.74|3.75|3.81|3.79|||3.86|3.88|3.93|3.88|3.83|3.81|3.89|3.87|3.97|4.06|4.06|4.06|4.15|4.09|4.05|4.07|4.11|4.13|4.07|4.04|4.09|4.11|4.15|4.25|4.32|4.31|3.97|3.89|3.95|3.91|3.88|3.88|3.86|||||||3.96|3.92|3.72|3.47|3.55|3.66|3.69|3.75|3.83|3.93|3.94|3.89|3.71|3.64|3.79|3.87|3.85|3.93|3.88|3.86|3.86|3.79|3.82|3.84|3.92|3.97|4.06|3.97||4.09|3.98|3.9|3.81|3.85|3.88|3.93|3.95|4.05|4.07|4.09|4.09|4.14|4.18|4.26|4.22|4.18|4.12|4.12|4.17|4.18|4.12|4.09|4.15|4.13|4.15|4.19|4.17|4.19|4.21|4.21|4.22|4.25|4.25|4.21|4.22|4.22|4.26|4.3|4.25|4.04|4.03|4.06|4.1|4.1|4.11|4.12|4.13|4.2|4.05|4.16|4.17|4.22|4.2|4.17|4.11|4.11|4.06|4.09|4.09|||||||4.12|4.18|4.13|4.11|4.28|4.17|4.18|4.22|4.2|4.21|4.21|4.18|4.2|4.26|4.21|4.19|4.19|4.17|4.22|4.16|4.22|4.27|4.43|4.45|4.35|4.35|4.33|4.46|4.41|4.53|4.67|4.61|4.5|4.48|4.56|4.78|4.7|4.78|5.15|4.88|4.87|4.72|4.89|4.74|4.31
08072|100508|/equities/jiulong-elec|SHANGHAICOMP||4.83|4.8|4.63|4.65|4.56|4.7|4.68|4.81|4.86|4.81|4.69|4.74|4.82|4.74|4.71|4.9|4.91|5.02|5.06|5.04|5.04|5|5.05|4.99||5.02|4.87|5.07|5.12|5.11|5.23|5.37|5.38|5.37|5.31|5.35|5.24|5.41|5.38|5.45|5.5|5.43|5.43|5.5|5.51|5.56|5.43|5.35|5.4|5.42||||5.3|5.36|5.21|5.12|5.01|4.97|4.99|5.08|5.02|5.09|4.7|5.08|5.33|5.43|5.36|5.44|5.39|||5.52|5.45|5.41|5.41|5.24|5.2|5.31|5.24|5.3|5.38|5.36|5.32|5.34|5.3|5.15|5.13|5.14|5.12|5.03|4.97|4.95|4.91|5.06|5.11|5.05|4.91|5.22|5.13|5.1|4.97|4.89|4.81|4.83|||||||4.64|4.26|4.43|4.49|4.99|5.28|5.45|5.66|5.76|6.01|5.89|5.56|5.39|5.36|5.77|5.82|5.96|6.1|6.13|6.31|6.15|6.1|6.11|6.15|6.27|6.36|6.32|6.31||6.07|6|5.97|5.95|6.01|6.11|6.18|6.12|6.17|6.23|6.33|6.33|6.29|6.28|6.22|6.15|6.2|6.21|6.16|6.24|6.24|6.28|6.23|6.26|6.13|6.29|6.35|6.3|6.34|6.35|6.25|6.26|6.32|6.19|6.21|6.16|6.12|6.11|6.13|6.13|6.08|6.08|6.12|6.15|6.1|6.04|6.02|5.96|5.82|5.68|5.84|5.87|5.85|6.04|6.01|6.05|6.06|6.03|5.98|5.96|||||||6|5.94|5.93|5.94|5.99|5.93|5.95|6.02|6.01|6.02|6.08|6.27|6.09|6.1|6.07|6.08|6.2|6.29|6.37|6.28|6.74|7.13|7.27|7.63|7.04|6.59|6.82|6.76|7.26|6.6|6|5.86|5.9|5.92|5.89|5.99|5.95|5.98|5.98|6.04|6.07|6.09|6.14|6.13|6.09
08073|945166|/equities/spring-airlines-co-ltd|SHANGHAICOMP/EMCONSGROWTH||53.85|54.42|52.5|54.1|53.25|53.45|54.2|55.05|55.51|56.35|56.33|56.51|56.9|55.91|56.08|56.1|55.83|56.48|56.78|57.01|56.97|56.91|57.28|57.37||57.67|57.5|57.85|57.47|56.6|56.15|56.44|56.66|57.05|57.79|57.12|57.38|57.92|58.18|58.45|56.65|55.5|55.04|55.06|54.87|55.36|55.67|55.07|55.75|57.46||||56.79|55.99|58.38|58.6|58.75|57.42|57.39|56.98|58.57|57.46|57.5|58.49|58.36|58.06|58.23|56.65|56.15|||56.6|57.28|57|55.34|55|54.45|54.68|55|55.14|55.83|56.07|55.9|56.93|56.48|55.93|55.58|56|56.13|54.62|55.33|55.05|54.67|54.31|55.81|57.37|56.86|57.12|56.56|56.56|57.48|57.36|57.3|55.72|||||||55.18|53.99|53.68|52.73|51.9|52.78|52.35|53.3|54.95|54.13|53.04|53.73|52.77|52.28|54.39|53.94|53.6|54.23|53.27|53.09|51.68|51.85|52.15|50.13|50.99|50.69|51.02|50.27||50.2|50.76|50.31|50.17|50.53|49.55|49.5|49.39|49.86|50.36|50.65|50.68|51.2|52.06|51.8|51.17|50.86|51.16|50.91|51.79|51.19|53.07|52.9|53.35|54.25|53.26|53.19|53.1|54.19|54.39|53.13|53.03|52.8|52.59|52.91|53.23|53.41|53.42|53.55|53.85|53.63|53.69|54.5|54.75|52.9|51.41|50.61|49.49|48.11|47.43|48.71|49.25|49.39|50.47|50.86|51.21|52.22|52.1|53.11|52.82|||||||54.71|54.75|55.21|55.54|56.12|56.6|56.7|56.63|56.01|56.8|55.85|55.61|55.91|55.32|54.03|54.25|54.53|55.93|56.07|58.79|58.59|57.12|57.15|56.42|56.21|57.15|56.5|57|57.51|59.39|59.53|59.74|59.82|60.2|61.11|61.4|57.66|58.15|57.83|58.15|58.88|59.71|61.6|61.15|61.39
08074|100959|/equities/star-lake|SHANGHAICOMP||5.85|5.98|5.98|5.63|5.47|5.58|5.47|5.61|5.7|5.7|5.52|5.51|5.64|5.56|5.54|5.7|5.63|5.75|5.74|5.78|6.36|6.41|6.55|6.27||6.26|6.16|6.35|6.4|6.34|6.4|6.49|6.73|6.77|6.75|6.89|6.97|7.27|7.42|7.36|7.17|7.7|7.52|7.85|8.18|8|7.99|7.26|6.6|6.23||||5.66|5.43|5.04|5.09|5.18|4.79|4.35|4.17|4.15|4.16|3.83|4.15|4.27|4.35|4.33|4.42|4.35|||4.45|4.44|4.4|4.32|4.26|4.28|4.35|4.3|4.38|4.44|4.38|4.35|4.34|4.29|4.27|4.27|4.27|4.21|4.13|4.13|4.13|4.12|4.21|4.28|4.22|4.15|4.33|4.25|4.2|4.18|4.15|4.11|4.14|||||||4.05|3.78|3.72|3.53|3.83|4.01|4.06|4.2|4.35|4.44|4.41|4.25|4.16|4.11|4.39|4.41|4.47|4.59|4.64|4.66|4.66|4.6|4.6|4.59|4.63|4.67|4.71|4.7||4.66|4.63|4.58|4.58|4.63|4.64|4.7|4.67|4.76|4.8|4.85|4.87|4.89|4.96|4.91|4.93|5.1|5.13|5.1|5.12|5.21|5.17|5.16|5.22|5.22|5.26|5.28|5.25|5.27|5.33|5.27|5.26|5.33|5.33|5.35|5.31|5.27|5.27|5.28|5.32|5.36|5.34|5.43|5.31|5.1|5.04|5.02|5.06|4.8|4.64|4.82|4.92|4.99|5.1|5.11|5.2|5.18|5.09|5.16|5.18|||||||5.25|5.3|5.26|5.35|5.43|5.39|5.28|5.32|5.31|5.34|5.29|5.29|5.33|5.29|5.22|5.22|5.3|5.23|5.3|5.18|5.2|5.22|5.27|5.25|5.18|5.21|5.18|5.31|5.35|5.44|5.48|5.45|5.44|5.48|5.45|5.57|5.56|5.6|5.61|5.71|5.73|5.67|5.68|5.62|5.59
08075|1162037|/equities/starpower-semiconductor-ltd|SHANGHAICOMP||81.38|80.32|79.36|79.32|75.07|76.07|77.9|82|81.75|84.23|86.11|87.37|90.33|89.6|95|93.96|94.77|96.5|97.75|99.07|95.95|94.13|90.47|90.5||88.13|90.8|88.05|87.06|86.6|87.37|88.09|86.77|87.8|88.99|86.96|90.61|94.5143|93.5715|95.4858|94.2572|94.1429|92.8715|93.9929|92.1786|93.5572|94.8286|92.4858|95.2143|101.5215||||99.5572|107.7715|100.5|97.9929|96.0215|95.7358|97.5|96.8858|99.7143|100.7858|98.1929|103.8786|102.4286|103.4858|105.55|109.4286|104.8572|||99.4643|101.7|103.1358|102.2643|103.5429|100.8286|105.5786|107|111.4286|114.1|114.9429|116.4358|118.0929|114.9286|114.6215|115|110.2715|110.3072|105.5429|104.7072|107|107.1358|108.9286|110.6715|108.25|101.7|107.0429|102.1|100.5715|100.3286|100.0358|98.9858|98.9|||||||99.1786|95.7286|94.1215|87.8643|89.6858|94.3072|91|95.4072|99.5715|107.8858|116.5786|116.4715|119.2858|116.6358|120.7715|122.8429|118.7|122.7929|124.1786|116.1858|118.4143|117.2286|116.5572|114.1286|118.7072|119.4643|125.1858|125.1858||129.2858|130.4858|121.8929|122.3215|125.2143|121.8215|120.8572|118.5786|119.9643|118.7215|121.9286|123.6429|120.3143|123.7358|125.5358|123.4929|125.9643|127.6429|126.1001|131.3072|132.2358|134.4858|134.9643|133.5715|130.9429|121.5715|125.1786|125.0072|130.5215|133.5429|134.3072|134.5143|137.7143|135.9072|136.9572|135.5715|134.1143|135.4786|136.8001|136.1143|135.3286|123.0286|125.1001|122.8286|121.7358|115.0929|112|112.9286|113.6215|113.45|117.4643|120.4643|120.3143|123.0715|123.6286|126.6858|128.7858|126.7858|125.5929|126.6215|||||||128.3143|127.2572|126.2572|127.4072|128.0429|126.0358|129.0286|131.1572|133.4501|134.5429|135.2286|136.5143|137.8286|138.5072|135.0715|136.8001|142.1643|140.8572|141.3429|140.5429|141.4858|143.5001|142.9858|139.4358|138.0572|140.8215|136.9286|138.7143|139.2858|142.1429|145.3715|140.6143|146.2072|147.0929|146.8715|149.9858|148.1429|149.1501|154.1429|155.7143|154.2929|153.5858|156.0643|156.4072|154.6358
08076|100379|/equities/sc-minjiang|SHANGHAICOMP||16.08|15.93|15.85|16.35|15.54|15.84|16|15.66|16.1|16.61|16.87|16.64|16.87|17.24|17.61|18.06|18.44|20.05|20.32|20.07|19.49|19.8|19.28|19.06||18.86|19.08|19.13|19.57|17.79|17.72|18.4|18.64|18.22|18.4|17.5|17.12|17.79|17.5|18.04|17.82|18.08|18.76|18.49|18.61|19.19|19.5|19.01|18.3|18.23||||17.14|17.42|16.85|16.95|17.26|16.8|17.39|17.76|17.92|18.1|18.07|18.56|17.92|17.76|17.04|17.31|17.57|||17.89|18.74|19.21|18.85|18.5|18.47|19.06|19.2|19.9|19.89|19.42|19.05|19.5|19.07|19.38|19.33|18.96|19.76|18.72|18.7|18.68|17.7|17.76|17.73|16.55|15.82|16.56|16.11|16.26|16.3|15.54|15.7|15.83|||||||16.01|16.28|15.18|13.96|13.88|14.36|14.77|15.36|15.22|15.53|15.58|14.85|14.42|13.66|14.3|14.91|14.49|14.68|14.48|14.58|14.5|13.97|14.46|14.55|14.79|15.1|15.43|15.07||15.15|14.98|14.7|14.41|14.81|14.54|14.54|14.22|15.2|15.12|15.44|15.69|16.05|16.12|16.37|16.21|15.81|15.86|15.7|16.07|15.71|15.36|15.4|15.42|15.42|15.33|15.61|15.58|15.74|16.14|15.82|15.74|16|15.53|15.01|14.8|15.05|14.96|15.48|14.22|13.62|13.41|13.65|13.79|13.75|13.86|13.62|13.26|12.99|12.88|13.28|13.38|13.56|13.59|13.47|13.72|14.06|14.04|15.59|15.41|||||||15.34|15.42|15.45|15.46|15.63|15.31|15.44|15.57|15.96|15.75|15.84|15.86|16.06|16.27|16.12|15.68|16.05|15.72|15.68|15.38|15.46|15.58|15.39|14.74|14.82|15.16|15.18|15.6|15.25|15.39|15.7|15.66|16.1|16.24|15.81|16.09|16.05|16.48|16.73|16.81|16.93|17.09|17.2|17.11|17.01
08077|100675|/equities/zhixin-elect|SHANGHAICOMP||4.18|4.19|4.11|4.15|4.08|4.19|4.17|4.25|4.29|4.31|4.33|4.26|4.35|4.29|4.36|4.42|4.44|4.53|4.56|4.53|4.52|4.49|4.54|4.6||4.6|4.65|4.71|4.75|4.67|4.79|4.84|4.84|4.85|4.87|4.78|4.75|4.85|4.86|4.93|4.95|4.89|4.96|5.04|5.1|4.99|4.94|4.86|4.92|4.9||||4.78|4.82|4.72|4.51|4.56|4.54|4.56|4.84|4.94|4.91|4.78|4.88|4.78|4.83|4.76|4.82|4.76|||4.78|4.81|4.79|4.66|4.59|4.63|4.71|4.7|4.74|4.84|4.85|4.86|4.94|4.88|4.83|4.84|4.87|4.89|4.83|4.8|4.89|4.86|4.87|4.89|4.83|4.74|4.75|4.69|4.69|4.71|4.67|4.69|4.69|||||||4.83|4.71|4.36|3.98|4.2|4.38|4.44|4.53|4.65|4.78|4.73|4.63|4.34|4.24|4.48|4.54|4.65|4.71|4.71|4.69|4.7|4.65|4.64|4.65|4.75|4.78|4.8|4.76||4.77|4.79|4.68|4.61|4.68|4.68|4.7|4.66|4.72|4.73|4.8|4.83|4.83|4.83|4.81|4.75|4.8|4.76|4.76|4.84|4.85|4.84|4.84|4.88|4.84|4.85|4.88|4.87|4.93|4.93|4.93|4.92|4.97|4.95|4.92|4.9|4.92|4.92|4.96|4.98|4.87|4.85|4.92|4.9|4.93|4.88|4.82|4.79|4.74|4.66|4.78|4.78|4.83|4.9|4.9|4.91|4.94|4.86|4.91|4.94|||||||4.93|4.91|4.9|4.94|5.02|4.96|4.97|5.01|5.04|5.1|5.04|5.04|5.11|5.09|5.03|5.07|5.14|5.12|5.11|5.06|5.06|5.13|5.26|5.36|5.12|5.12|5.13|5.23|5.19|5.24|5.32|5.36|5.32|5.32|5.3|5.55|5.49|5.54|5.67|6.01|5.86|5.8|5.75|5.79|5.83
08078|994577|/equities/suli-co-ltd|SHANGHAICOMP||10|9.84|9.59|9.47|9.46|9.8|9.56|9.98|9.97|9.9|9.76|9.85|9.99|9.68|9.51|10.03|9.97|10.15|10.26|10.23|10.41|10.47|10.71|10.49||10.47|10.06|10.63|11.1|11.24|11.81|11.86|12.02|12.05|12.11|11.97|11.94|12.19|12.17|12.3|12.47|12.46|12.48|12.22|12.12|12.61|12.8|12.49|12.48|12.45||||12.05|12.01|11.49|11.5|11.49|11.13|11.03|11.14|11.2|11.35|10.71|11.58|12.26|12.21|12.11|12.37|11.89|||12.43|12.38|12.13|11.96|11.63|11.44|11.82|11.87|12.32|12.81|12.54|12.16|12.29|12.13|12.6|12.21|11.68|11.57|11.24|11.35|11.37|11.15|11.56|11.69|11.47|11.2|12.27|11.81|11.65|11.36|11.13|10.71|10.67|||||||10.03|9.36|9.84|10.14|11.27|11.91|12.06|12.43|13.19|13.55|13.45|12.61|12.56|12.97|13.91|14.14|14.45|14.66|14.72|14.6|14.63|14.51|14.54|14.43|14.64|14.76|14.72|14.65||14.31|14.29|14.05|13.86|13.9|14.08|14.28|14.06|14.16|14.12|14.34|14.28|14.21|14.3|14.31|14.35|14.47|14.71|14.49|14.72|14.84|14.79|14.86|14.95|14.79|14.85|14.96|14.88|14.92|14.95|14.95|14.93|15.01|15|15.05|14.9|14.89|14.8|14.9|14.89|14.85|14.89|14.81|14.67|14.7|14.77|14.37|14.59|14.29|13.97|14.17|14.18|14.29|14.47|14.72|14.55|14.89|14.65|14.54|14.44|||||||15.05|14.86|14.79|14.98|14.92|14.79|14.93|14.99|15.07|14.85|14.79|14.86|14.95|15.05|14.88|14.92|15.13|15|15.02|14.55|14.48|14.73|14.6|14.07|13.77|14.02|14.17|14.43|14.62|14.73|14.77|14.65|14.73|14.71|14.82|15.05|14.95|14.91|14.9|15.15|15.26|15.32|15.4|15.38|15.27
08079|100827|/equities/changlin|SHANGHAICOMP||8.09|8.02|7.64|7.41|7.23|7.43|7.66|7.81|8.03|8.24|8.15|7.9|8.06|8.13|7.99|8.18|8.2|8.31|8.39|8.2|8.23|8.35|8.45|8.34||8.67|8.49|8.42|8.52|8.28|8.49|8.51|8.52|8.46|8.46|8.32|8.19|8.45|8.43|8.5|8.54|8.5|8.62|8.73|8.73|8.66|8.7|8.39|8.44|8.49||||8.36|8.32|8.49|8.67|8.8|8.7|9.01|9.14|8.94|8.87|8.7|9.01|8.8|8.86|8.62|8.42|8.58|||8.41|8.19|8.09|7.95|7.95|7.77|7.91|7.86|7.84|7.91|7.92|7.92|7.94|8|7.97|7.95|7.94|8.1|8.3|8.27|8.21|8.22|8.21|8|8.04|7.8|8.1|7.91|7.99|7.91|7.79|7.8|7.47|||||||7.5|7.19|6.95|6.69|7.05|7.22|7.36|7.62|7.64|7.69|7.54|7.24|6.81|6.51|6.94|7.04|7.22|7.33|7.38|7.08|7.13|7.14|7.19|7.22|7.37|7.25|7.18|7.17||7.09|7.11|7.04|7.06|7.13|7.27|7.34|7.34|7.35|7.35|7.39|7.49|7.45|7.49|7.43|7.29|7.37|7.52|7.47|7.58|7.49|7.33|7.36|7.38|7.42|7.35|7.38|7.23|7.31|7.33|7.19|7.16|7.3|7.18|7.22|7.15|7.12|7.14|7.19|7.19|7.32|7.27|7.36|7.4|7.44|7.48|7.27|7.22|7.05|6.91|7.04|7.06|7.12|7.3|7.27|7.15|7.24|7.17|7.31|7.45|||||||7.45|7.54|7.6|7.49|7.49|7.38|7.36|7.33|7.16|7.72|7.69|7.66|7.69|7.73|7.58|7.64|7.73|7.67|7.84|7.75|7.65|7.71|7.73|7.59|7.61|7.67|7.7|7.81|7.67|7.62|8.1|7.86|7.99|8.07|7.9|8.08|7.87|8|8.02|8.03|8.07|8.13|8.19|8.21|8.16
08080|100328|/equities/sundy-land-inv|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08081|100930|/equities/sunny-loan-top|SHANGHAICOMP||7.19|7.22|7.1|7.04|6.68|7.42|7.26|7.28|7.05|6.91|6.96|6.9|6.91|6.86|6.62|6.57|6.75|7.11|7.73|7.71|7.88|7.16|7.22|7.36||6.9|6.52|6.75|6.64|6.04|6.21|6.23|6.33|6.3|6.39|6.45|6.48|6.77|6.58|6.57|6.54|6.38|6.28|6.43|6.33|6.43|6.48|6.39|6.56|6.56||||6.5|6.45|6.36|5.97|5.92|5.86|5.8|5.92|6.05|6|5.66|6.06|6.3|6.4|6.39|6.61|6.46|||6.66|6.73|6.79|6.72|6.55|6.38|6.73|6.7|7.1|7.32|7.31|7.23|7.38|7.14|7.2|7.36|7.23|7.2|7.08|7.15|7.37|7.38|7.56|7.42|7.73|7.54|7.42|7.01|6.78|6.5|6.41|6.39|6.14|||||||5.88|5.58|6.2|6.47|7.19|7.44|8.07|7.82|8.69|9.66|8.78|7.98|7.25|7.34|7.48|7.76|7.31|7.19|6.92|6.83|6.98|6.9|7.04|6.87|6.96|7.06|7.07|7.12||7.13|6.98|6.81|6.61|6.8|6.99|7|6.95|7.23|7.34|7.56|7.11|7.1|7.13|7.08|6.85|7.14|7.17|7.03|7.08|7.02|6.84|6.75|6.83|6.83|6.95|7.12|7.23|6.57|6.57|6.46|6.44|6.47|6.49|6.42|6.37|6.34|6.42|6.46|6.39|6.28|6.27|6.36|6.3|6.27|6.24|6.2|6.18|6.17|5.93|6.03|6.12|6.09|6.23|6.11|6.06|6.19|6.13|6.18|6.16|||||||6.35|6.24|6.15|6.18|6.43|6.23|6.26|6.31|6.37|6.32|6.24|6.28|6.33|6.41|6.16|6.12|6.2|6.19|6.33|6.18|6.3|6.52|6.63|6.69|6.39|6.4|6.48|6.63|6.59|6.66|6.79|6.88|6.75|6.77|6.72|6.91|6.88|6.97|7.07|7.13|6.98|6.93|6.84|6.87|6.79
08082|1031222|/equities/sunstone-develop|SHANGHAICOMP||12.77|13.08|12.55|12.67|12.51|12.83|12.74|13.21|12.94|12.92|12.76|12.42|12.84|12.55|12.5|12.86|12.86|13.7|13.71|13.42|13.55|13.4|13.72|13.56||13.68|13.45|13.76|14.13|14.1|14.36|15.22|15.03|14.77|14.97|14.95|15.14|15.79|15.73|16.03|15.45|15.3|15.32|15.41|15.98|16.08|16.3|14.82|14.79|14.45||||14.02|13.74|13.66|13.52|12.95|13.15|13.11|12.73|12.79|12.83|12.45|13.15|13.72|14.34|14.43|13.94|13.63|||14.3|13|12.33|11.76|12.09|12.02|12.83|12.08|11.9|12.15|12.22|12.12|12.29|12.31|11.97|12.19|12.02|12.07|11.5|11.55|11.5|11.58|11.79|11.93|11.97|11.55|12.04|11.86|11.69|11.6|11.46|11.31|11.32|||||||11.26|10.24|9.9|9.41|10.45|11.05|11.25|11.97|12.27|12.75|12.84|12.44|12.42|12.3|13.19|13.29|13.5|14.07|14.24|14.48|14.59|14.17|14.27|14.26|14.7|15.05|15.2|15.29||15.39|14.93|14.09|14.06|14.22|14.37|14.25|14.17|14.54|14.48|14.91|14.94|15.06|15.42|15.63|15.56|15.75|15.89|15.5|15.8|16.05|16.04|16.88|17.16|17.17|17.01|17.25|16.85|17.24|17.4|17.25|17.16|17.89|17.2|16.85|16.99|17.04|16.77|17.21|17.4|17.06|17.06|17.43|17.74|17.83|17.9|16.58|16.6|15.98|15.9|16.74|16.64|17.05|17.31|17.44|17.99|18.16|17.28|17.25|17.45|||||||17.95|17.7|17.65|18.18|18.27|18.38|18.85|18.75|18.25|18.1|17.68|17.64|18|17.96|17.53|17.83|18.27|18.77|18.01|16.37|15.99|16.72|16.9|16.71|16.42|16.73|16.89|17.45|17.3|17.37|17.93|18|18|18.23|18.18|18.71|18.85|18.88|18.34|18.61|18.7|18.81|19.1|18.83|17.95
08083|100716|/equities/sunyard|SHANGHAICOMP||9.88|9.8|9.54|9.8|9.41|9.98|9.57|9.75|10.22|10.27|10.44|10.4|10.22|9.29|9.2|9.65|9.75|10.29|10.54|10.45|10.51|10.67|10.55|9.59||9.41|9.2|9.66|9.85|9.93|10.16|9.96|9.95|9.95|10.18|10.05|10.23|10.57|10.51|10.69|10.77|10.64|10.55|10.57|10.62|10.73|11.09|11.07|11.66|11.28||||11.68|12.35|12.18|11.58|11.89|11.85|11.18|11.16|11.14|11.03|10.03|10.92|11.35|11.57|11.32|11.67|11.5|||11.67|11.93|12.32|12.02|12.11|11.65|12.48|13.05|14.03|13.95|13.77|13.38|13.6|13.3|13.48|14.27|13.8|13.93|13.67|13.47|13.87|14.36|15.17|14.93|16.19|14.72|14.7|15.35|13.95|12.68|11.53|10.48|9.53|||||||8.66|7.95|8.48|9.05|10.05|10.68|10.65|11|11.37|11.91|11.97|11.7|11.61|11.46|12.33|12.56|12.23|12.5|12.49|12.42|12.87|12.58|12.79|12.74|12.89|13.39|13.43|13.64||13.75|13.51|14.32|13.77|13.57|13.82|15.35|17.05|17.87|16.82|17.73|18.53|19.8|19.3|17.9|17.09|17.78|16.16|14.69|13.35|12.14|11.04|10.04|10.14|10.11|10.01|10.23|10.12|10.22|10.35|10.35|10.33|10.35|10.39|10.15|9.91|9.91|9.96|9.88|9.8|9.57|9.63|9.69|9.59|9.45|9.19|9.29|9.22|8.96|8.7|9.01|9.33|9.46|9.66|9.38|9.37|9.49|9.54|9.5|9.42|||||||9.37|9.26|9.21|9.2|9.34|9.09|9.09|9.18|9.36|9.31|9.38|9.61|9.87|9.99|9.87|9.81|9.75|9.83|9.95|10.03|9.99|10.09|10.05|9.72|9.57|9.87|9.97|10.35|9.95|9.95|10.16|10.12|10|10.07|9.94|10.58|10.26|10.07|10.28|10.22|9.66|9.48|9.42|9.44|9.48
08084|1057310|/equities/suzhou-chunqiu-electronic-a|SHANGHAICOMP||9.27|9.44|9.2|9.1|8.46|8.64|8.64|8.91|9.26|9.13|9.06|8.68|8.79|8.4|8.59|8.99|9.17|9.64|9.88|9.88|9.49|9.6|9.87|9.63||9.5|9.56|10.05|10.31|11.45|10.75|9.77|9.62|9.3|9.57|9.44|10.06|10.06|9.72|8.84|8.84|8.81|8.4|8.65|8.24|8.43|8.75|8.74|8.99|9.07||||9.05|9.09|8.76|8.47|8.37|7.9|7.81|7.92|8.3|8.35|7.64|8.31|8.66|9.28|9.22|9.13|8.86|||9.13|9.47|9.91|9.24|9.12|8.81|9.45|9.51|9.98|10.18|10.32|10.03|10.09|10.03|9.87|9.99|10.06|9.58|9.33|8.87|9.31|9.19|9.78|8.89|8.32|8.02|8.91|8.46|8.42|8|7.81|7.63|7.35|||||||6.68|6.07|6.33|6.44|7.15|7.72|7.72|8.09|8.18|8.62|9.3|8.81|8.89|8.87|9.61|9.79|9.5|9.86|9.83|10.36|11.24|10.52|10.66|10.56|11.73|11.62|11.34|11.2||11.45|11.2|10.84|10.16|10.61|10.63|11.03|11.03|10.98|10.73|10.91|11.28|11.67|11.95|11.44|11.16|10.79|10.53|11.08|11.15|11.04|10.8|11.04|11.04|10.44|10.38|10.73|10.48|10.58|10.8|11.1|11.29|11.15|11.06|10.96|12.15|11.55|11.74|11.94|11.95|10.86|10.58|10.66|11.08|10.85|9.86|10.05|10.37|10.43|9.76|8.87|8.96|8.94|9.31|9.58|9.91|9.3|9.29|9.13|8.86|||||||8.66|7.87|8.06|8.26|8.57|8.55|8.14|8.16|8.22|8.17|8.16|8.21|8.33|8.36|8.25|8.19|8.31|8.2|8.12|8.05|8.04|7.92|7.73|7.5|7.39|7.57|7.53|7.67|7.72|7.77|7.88|7.77|7.88|8|7.93|8.04|8|8.16|8.25|8.33|8.35|8.33|8.28|8.26|8.24
08085|994600|/equities/suzhou-douson-drilling---production|SHANGHAICOMP||18.93|19.25|17.5|17.53|17.62|18.2|18.05|18.72|19.45|19.82|20|20.08|20|19.77|19.16|20.09|20.1|20.51|20.66|21.12|21.4|21.91|22.14|21.96||21.86|20.5|21.3|21.99|22.18|22.6|23.09|23.03|22.95|23.1|22.91|23.11|23.91|25.06|24.71|24.59|24.37|24.05|23.57|23.76|24.36|24.13|23.76|23.91|23.39||||22.61|23.24|22.45|22.37|21.97|22.43|23.05|24.54|22.96|22.87|21.64|22.93|24.07|24.41|24.18|24.33|23.73|||24.28|23.77|23.77|23.23|23|22.7|23.29|23.54|24.2|24.95|25.29|24.7|25.36|24.66|24.86|23.42|24.49|22.26|21.51|21.53|21.7|21.37|22.21|22.28|22|21.26|22.72|22.54|22.21|22.22|22.08|21.75|21.85|||||||21.01|19.1|17.79|18.24|20.27|21.83|22.97|23.9|24.5|25.7|25.92|24.93|24.31|24.04|26.71|26.68|25.9|25.88|25.67|26.15|25.49|25.16|25.13|25.04|25.72|26.01|26.54|25.57||26.4|26.98|26|26.13|26.28|26.4|26.07|25.3|25|24.71|25.49|25.59|25.78|26.4|26.16|25.93|26.39|26.66|26.51|27.16|27.91|28.07|28.67|28.73|28.5|28.74|29.08|28.7|29.3|30.39|30.53|29.75|30.21|29.61|29.32|29.12|29.09|29.21|28.56|28.27|27.82|27.3|27.35|27.55|29|28.69|28.46|28.92|28.82|28.1|29.07|29.07|29.67|29.4|29.37|29.6|31.76|32.02|32.19|33.06|||||||32.98|31.73|31.77|32.36|31.97|31.5|32.35|31.69|32.61|32.56|32.83|33.61|34.19|34.68|33.89|32.55|33.67|32.45|32.39|33.19|33.17|31.22|31.79|30.13|29.25|30.12|30.66|30.52|30.31|31.87|31.88|32.69|32.25|33.1|31.26|31.76|30.79|30.42|31.31|31.46|31.55|33.28|30.25|29.36|29.39
08086|1024790|/equities/suzhou-etron|SHANGHAICOMP||19.84|20.1|19.16|19.52|18.23|18.67|18.59|19.11|19.61|19.8|20.08|19.69|20.02|19.2|20.02|20.78|20.84|21.44|21.48|21.26|20.98|20.86|20.79|20.1||19.4|19.27|19.93|20.25|20.46|20.7|20.5|20.38|20.25|20.46|20.19|20.62|20.87|20.87|20.88|20.96|20.58|20.51|20.54|20.4|20.46|20.7|20.65|20.94|20.77||||20.5|20.33|19.69|19.03|18.93|18.53|18.15|17.95|18.13|18.02|16.94|18.05|18.99|18.84|19.03|19.76|19.47|||20.07|20.2|20.23|19.68|19.65|18.53|19.39|19.6|20.19|20.57|20.69|20.66|20.37|19.8|19.52|19.91|19.93|19.65|19.66|19.4|19.69|19.98|21.37|19.43|18.82|18.21|19.84|19.28|18.97|18.67|17.75|17.48|17.5|||||||16.53|15.15|15.57|14.81|16.39|17.27|17.46|18.3|19.2|19.86|20.89|19.87|19.85|19.81|21.43|21.62|21.79|22.38|22.74|22.28|22.7|22.77|22.42|22.19|24.65|24.97|25.69|25.11||25.61|24.88|24.82|25.2|25.77|24.99|23.58|23.36|23.6|23.14|23.22|23.3|23.33|23.57|23.55|23.3|23.57|23.48|23.55|24.23|24.48|24.35|24.71|24.66|24.33|24.5|24.95|24.07|24.96|24.72|24.53|24.85|24.85|24.92|25.04|24.68|25.34|28.15|30.12|27.38|24.89|24.85|24.32|24.36|23.76|22.73|22.3|22.94|22.09|21.94|21.94|23.2|23.59|23.81|23.75|24.18|24.31|24.12|23.59|23.55|||||||23.82|23|23.17|23.34|23.71|23.06|22.93|23.22|23.54|23.38|23.39|23.49|23.91|23.95|23.75|23.47|23.93|23.67|23.62|23.65|23.57|22.98|22.41|20.72|20.8|21.3|21.57|21.97|21.7|22.2|22.26|22.01|22.03|22.27|22.43|23.04|23.09|23.62|23.99|23.52|23.13|23.42|23.89|23.56|23.5
08087|1141906|/equities/suzhou-harmontronics-auto-tech-ltd|SHANGHAICOMP||13.6|12.83|11.93|11.63|11.73|12.56|12.58|13.18|13.33|13.51|13.71|13.7|13.92|13.35|13.46|14.35|14.67|14.62|14.87|14.3|14.39|14.3|13.77|13.5||13.29|12.91|13.82|14.14|14.73|15.2|14.82|14.87|14.69|14.64|14.61|15.13|15.69|15.43|15.96|16.12|15.97|15.79|15.31|15.24|15.65|16.13|15.97|16.52|16.72||||16.72|16.32|15.47|15.06|15.67|13.06|12.7|12.65|12.92|13.26|12.28|13.5|13.93|14.49|14.26|14.92|14.16|||14.89|15.58|15.81|15.93|16.35|14.1|15.05|15.21|16.25|16.86|16.62|16.6|16.43|15.93|15.6|15.86|15.9|15.74|15.43|15.31|15.29|15.07|15.56|15.75|15.26|14.62|16|15.58|15.06|14.43|13.87|13.67|13.38|||||||12.74|11.27|11.92|11.66|13.62|14.55|14.67|15.95|16.62|17.16|17.8|17.13|16.99|17.08|18.29|18.85|18.75|19.62|19.79|20.03|20.38|19.84|20.19|20|20.5|20.87|21.2|21.56||21.94|21.55|20.33|20.46|20.86|21.21|21.3|21.58|21.7|21.54|22.28|22.22|22.97|22.18|22.65|22.4|22.32|22.85|22.95|23.96|24.02|24.19|24.83|24.48|23.61|23.39|24.24|23.9|25.11|25.11|25|24.53|25.6|25.22|23.49|23.42|23.47|23.61|23.73|23.48|22.9|21.92|22.53|22.35|24.21|24.85|24.51|24.38|24.31|23.99|24.97|25.12|25.4|26|26.01|26.78|26.81|26.71|26.63|26.45|||||||28.07|27.82|27.82|28.12|29.14|28.45|28.63|29.83|30.71|30.77|30.44|30.69|32.13|32.26|32.6|32.3|32.98|32.17|32.55|32.34|32.7|32.88|31.99|30.43|30.3|30.99|30.7|31.21|31.44|32.35|32.7|31.64|31.98|31.98|32.3|32.4|31.94|32.4|32.45|33.34|32.82|32.96|32.19|32.57|30.99
08088|1141890|/equities/suzhou-hyc-technology-co-ltd|SHANGHAICOMP||23.65|24.04|23.35|22.65|21.56|21.97|21.8|22.3|22|22.09|22.58|22.6|22.75|21.74|22.08|22.65|22.76|22.92|23.22|23.11|22.61|23.22|22.62|22.69||21.23|21.14|21.89|21.87|22.43|22.8|22.47|22.17|22.31|22.62|22.18|22.41|22.82|22.38|22.5|22.65|21.84|21.78|22|21.79|22.41|23.01|22.44|23.09|23.05||||22.96|23.7|22.87|22.19|22.11|21.52|21.49|21.5|21.94|21.5|20.94|21.89|22.51|22.58|22.88|23.43|22.89|||23.93|24.26|24.58|23.76|23.69|23.03|24.5|25|26.01|26.46|27.02|27.04|27.41|26.54|26.09|26.79|26.8|26.53|26.19|25.88|26.49|26.33|26.94|27.22|26.77|25.36|27.6|26.76|26.07|25.35|25.06|24.77|25.04|||||||25.15|23.67|22.47|20.69|22.51|23.09|22.72|24.32|25.1|26|26.84|25.64|25.67|25.86|27.12|27.4|27.41|28.61|28.96|28.99|29.66|29.12|29.57|29.66|31.2|31.76|32.24|34.72||34.95|33.8|33.2|33.03|34.05|32.96|33.58|33.9|33.6|32.71|33.21|33.28|33.65|33.72|34.4|33.39|32.6|31.4|31.67|32.62|32.51|32.41|33.45|32.99|32.17|31.8|32.86|31.62|33.03|35.86|32.67|32.03|32.32|32.4|31.45|31.67|31.67|32.2|33.12|32.49|31.5|30.28|31.2|30.55|30.9|30.08|29.54|29.45|29|28|28.73|29.6|29.43|29.93|30.32|31.26|31.16|31.33|30.58|30.72|||||||31.2|30.41|30.81|30.84|30.61|29.5|29.66|30.18|30.6|30.93|30.77|31.25|31.83|31.94|31.62|31.19|32.08|31.95|32.16|32.03|32.67|32.6|31.33|29.25|28.9|29.77|29.68|30.46|30.48|30.71|31.01|30.28|30.74|30.98|31.21|32.16|32.01|32.49|32.68|33.1|32.57|32.33|31.89|31.76|31.66
08089|1052658|/equities/suzhou-institute-building|SHANGHAICOMP||3.16|3.16|3.05|3.1|3.1|3.17|3.13|3.26|3.28|3.25|3.21|3.22|3.22|3.16|3.15|3.3|3.2|3.28|3.26|3.19|3.23|3.22|3.25|3.22||3.24|3.12|3.29|3.37|3.37|3.46|3.43|3.46|3.54|3.61|3.61|3.65|3.78|3.72|3.78|3.84|3.83|3.68|3.66|3.62|3.72|3.74|3.67|3.77|3.76||||3.71|3.86|3.84|3.86|3.71|3.76|3.65|4.06|4.42|4.02|3.65|3.32|3.58|3.62|3.6|3.73|3.65|||3.81|3.79|3.77|3.66|3.58|3.48|3.57|3.57|3.65|3.74|3.7|3.63|3.64|3.58|3.51|3.51|3.53|3.44|3.39|3.37|3.34|3.29|3.41|3.46|3.46|3.36|3.69|3.6|3.54|3.38|3.29|3.19|3.16|||||||2.98|2.78|2.98|3.23|3.59|3.8|3.96|4.17|4.34|4.44|4.37|4.18|4.09|4.17|4.45|4.55|4.64|4.76|4.75|4.76|4.75|4.72|4.77|4.73|4.78|4.83|4.82|4.81||4.67|4.65|4.61|4.59|4.61|4.68|4.77|4.72|4.75|4.77|4.81|4.82|4.78|4.78|4.71|4.69|4.83|4.82|4.78|4.84|4.76|4.74|4.78|4.82|4.8|4.82|4.84|4.8|4.82|4.84|4.81|4.8|4.8|4.79|4.81|4.76|4.76|4.8|4.81|4.78|4.75|4.75|4.75|4.75|4.75|4.71|4.71|4.72|4.66|4.51|4.61|4.63|4.61|4.65|4.64|4.64|4.68|4.71|4.72|4.68|||||||4.88|4.82|4.78|4.78|4.86|4.8|4.85|4.87|4.91|4.8|4.79|4.83|4.83|4.84|4.82|4.8|4.83|4.85|4.93|4.84|4.95|5.09|5.12|5.04|4.93|4.94|5.03|5.08|5.09|5.08|5.1|5.05|5.04|5.09|5.03|5.1|5.12|5.13|5.13|5.17|5.15|5.2|5.16|5.21|5.13
08090|1054854|/equities/suzhou-jin-hong-shun-auto|SHANGHAICOMP||17.14|17.15|17.12|16.9|23.79|24.63|23.89|23.7|23.84|24.35|24.6|24.8|25.3|25.53|25.69|25.97|25.77|26.18|25.68|25.8|25.78|25.74|25.7|25.28||25.2|24.66|24.92|25.67|25.97|26.65|26.2|26.3|26.31|26.56|26.75|26.35|26.19|26.19|26.2|26.17|26.15|26|26.39|26.27|26.54|26.87|27.24|27.67|27.87||||28.3|28.63|27.3|27.86|28|28.15|28.3|28.45|28.79|28.65|27.5|28.47|28.3|28.06|27.79|27.92|28.56|||28.34|28.36|28.5|27.92|27.78|27.98|27.8|28.27|28.69|28.69|28.43|28.6|28.85|27.98|27.28|26.81|26.31|26.5|26.18|25.87|25.47|24.6|24.51|24.6|24.66|24.22|24.75|24.6|24.78|24.5|23.85|23.57|23.37|||||||23.2|21.7|22.51|23|23.96|23.5|24.15|24.42|24.71|25.65|25.4|25.1|25.13|25.13|25.4|25.3|24.95|25.13|25.17|25.04|25.12|25.4|25.55|25.44|25.7|25.8|25.97|25.94||26.42|25.84|25.3|25.06|25.15|25.1|25.29|25.17|25.1|25.15|25.3|25.5|25.22|24.7|24.68|25.05|25.31|26.09|26.13|26.47|26.41|26.15|26.37|26.48|26.27|26.42|26.3|25.95|25.9|26.49|26.18|25.82|25.85|25.25|25.35|25.57|25.58|25.91|26.01|25.27|25.17|25.15|25.2|24.71|25.1|25.5|25.41|25.42|25|24.21|24.82|25.22|24.6|25.02|25.02|24.69|24.57|24.36|24.36|23.59|||||||23.56|23.98|23.16|22.96|22.89|22.41|22.69|22.82|23.06|23.5|23.46|23.22|23.38|22.82|22.89|22.42|22.64|22.8|22.89|22.98|22.69|22.29|21.32|21.1|20.5|20.54|20.88|20.9|20.47|21.08|21.35|21.3|21.39|21.3|21.43|21.54|21.25|21.25|21.76|21.89|21.88|22.1|22.15|22.33|22.5
08091|994584|/equities/suzhou-keda-technology-co-ltd|SHANGHAICOMP||5.01|5.1|4.85|5.04|4.91|5.16|5.1|5.3|5.57|5.44|5.46|5.47|5.69|5.5|5.43|5.82|5.9|6.45|5.92|5.38|5.43|5.4|5.49|5.36||5.31|5.26|5.66|5.6|5.69|5.91|5.73|5.73|5.76|5.86|5.83|5.98|6.18|6.13|6.25|6.37|6.28|6.19|6.33|6.12|6.34|6.49|6.53|6.76|6.71||||6.8|6.91|6.92|6.59|6.49|6.2|6.1|6.29|6.38|6.22|5.65|6.28|6.73|6.8|6.71|6.89|6.85|||7.1|7.4|7.74|7.6|7.44|7.21|7.79|8.66|8.1|8.33|8.52|8.29|8.31|8.25|8.19|8.58|8.56|9.06|8.24|8.12|8.61|8.28|8.47|7.7|7|6.66|7.4|7.05|6.41|6.3|5.91|5.93|5.39|||||||4.9|4.52|5.01|5.5|6.11|6.43|6.64|7.08|7.2|7.45|7.43|7.33|7.26|7.23|7.55|7.83|7.7|7.89|7.95|7.9|8.01|7.85|8.14|8.08|8.27|8.55|8.5|8.58||8.79|8.59|8.63|8.86|8.64|8.45|9.02|9.71|10.51|10.29|10.83|11.75|10.68|9.71|8.83|8.03|7.3|6.64|6.66|6.84|6.78|6.64|6.74|6.74|6.67|6.62|6.73|6.66|6.74|6.82|6.82|6.79|6.83|6.87|6.77|6.59|6.54|6.57|6.56|6.48|6.37|6.15|6.21|6.17|6.18|6.24|6.4|6.33|6.12|5.99|6.21|6.39|6.4|6.52|6.5|6.51|6.55|6.56|6.55|6.43|||||||6.41|6.24|6.35|6.25|6.31|6.05|5.97|6.04|6.18|6.25|6.29|6.31|6.47|6.5|6.48|6.38|6.48|6.38|6.36|6.28|6.35|6.38|6.28|6.01|5.94|6.21|6.24|6.31|6.13|6.08|6.26|6.19|6.35|6.48|6.37|6.54|6.54|6.57|6.63|6.56|6.41|6.48|6.43|6.45|6.37
08092|994605|/equities/suzhou-kelida-building---decoration|SHANGHAICOMP||1.53|1.51|1.44|1.42|1.43|1.5|1.46|1.54|1.53|1.49|1.45|1.42|1.44|1.37|1.39|1.46|1.48|1.56|1.52|1.49|1.47|1.46|1.5|1.45||1.4|1.35|1.42|1.39|1.46|1.54|1.49|1.56|1.64|1.73|1.72|1.71|1.71|1.72|1.71|1.8|1.82|1.8|1.8|1.71|1.77|1.87|1.96|2.06|2.17|||||2.28|2.53|2.48|2.43|2.39|2.25|2.33|2.38|2.3|2.15|2.39|2.66|2.72|2.7|2.83|2.77|||2.93|2.97|2.96|2.86|2.82|2.74|2.85|2.84|2.92|2.93|2.9|2.82|2.83|2.77|2.71|2.7|2.74|2.65|2.61|2.59|2.55|2.53|2.64|2.71|2.7|2.57|2.85|2.67|2.61|2.51|2.48|2.25|2.19|||||||2.06|1.95|2.17|2.41|2.68|2.86|2.98|3.22|3.38|3.58|3.5|3.32|3.19|3.25|3.48|3.87|3.97|4.04|4.07|3.94|3.86|3.82|3.84|3.84|3.85|3.89|3.88|3.88||3.82|3.67|3.58|3.53|3.58|3.61|3.71|3.64|3.72|3.76|3.79|3.79|3.74|3.74|3.67|3.61|3.76|3.79|3.73|3.82|3.76|3.71|3.73|3.78|3.74|3.77|3.8|3.77|3.8|3.77|3.75|3.73|3.74|3.72|3.74|3.66|3.68|3.67|3.68|3.72|3.66|3.61|3.64|3.63|3.6|3.56|3.55|3.68|3.5|3.3|3.39|3.37|3.38|3.42|3.41|3.38|3.43|3.45|3.48|3.47|||||||3.59|3.54|3.54|3.55|3.63|3.53|3.54|3.57|3.63|3.53|3.49|3.53|3.53|3.57|3.57|3.63|3.67|3.73|3.81|3.71|3.78|3.77|3.85|3.8|3.66|3.65|3.66|3.69|3.68|3.75|3.7|3.72|3.67|3.74|3.78|4.03|4.4|4.82|4.81|5.13|4.66|4.24|3.85|3.9|3.98
08093|1118183|/equities/suzhou-longjie-special-fiber-co|SHANGHAICOMP||7.61|7.52|7.16|7.19|7.06|7.29|7.21|7.47|7.55|7.63|7.37|7.28|7.4|7.34|7.17|7.56|7.49|7.78|7.68|7.51|7.71|7.76|7.84|7.56||7.58|7.26|7.57|7.9|8.09|8.46|8.64|9.26|9.18|8.64|8.73|9.08|9.46|10.04|9.62|9.85|8.95|8.99|8.17|7.97|8.24|8.56|8.44|8.37|8.34||||7.97|7.91|7.53|7.52|7.18|7.13|6.97|7.17|7.27|7.17|6.91|7.68|8.53|8.88|9.22|8.78|8.45|||8.77|8.65|8.55|8.34|8.06|7.82|8.1|8.07|8.35|8.4|8.38|8.29|8.11|7.92|7.68|7.72|7.8|7.75|7.81|8.13|7.39|7.21|7.39|7.47|7.42|7.26|8.07|7.69|7.5|7.2|6.87|6.62|6.59|||||||6.05|5.82|6.47|7.11|7.9|8.44|8.66|9.21|9.59|9.96|9.82|9.48|9.44|9.51|10.25|10.33|10.57|10.77|11.16|10.96|11.43|11.35|11.84|10.76|11.83|12.48|13.87|12.61||11.46|11.57|12.46|12.05|12.57|11.43|10.39|9.87|9.93|9.89|10.02|9.98|10.02|10.14|9.93|9.76|10.07|10.15|10.06|10.25|10.2|10.25|10.34|10.48|10.42|10.15|10.21|10.14|10.24|10.27|10.21|10.21|10.18|10.22|9.98|9.99|9.81|10.13|10.48|10.16|9.76|9.78|9.79|9.6|10.03|9.12|8.77|8.84|8.64|8.24|8.77|8.54|8.47|8.63|8.59|8.53|8.71|8.56|8.69|8.79|||||||8.8|8.66|8.66|8.74|8.82|8.75|8.73|8.74|8.91|8.72|8.76|8.78|8.86|8.9|8.98|8.93|9.06|8.95|8.9|8.76|8.64|8.63|8.47|8.19|8.07|8.11|8.3|8.43|8.56|8.54|8.48|8.33|8.44|8.43|8.34|8.45|8.43|8.48|8.45|8.37|8.67|8.84|8.89|8.89|8.86
08094|994626|/equities/suzhou-medicalsystem-technology-co|SHANGHAICOMP||8.19|8.11|8.04|8.14|8.14|8.5|8.34|8.8|8.86|8.86|8.71|8.73|8.88|8.61|8.66|9.07|9.17|9.8|10.05|9.62|9.5|9.27|9.36|9.18||9.15|9.04|9.56|9.75|9.89|10.17|10.02|10.1|10.02|10.14|10.32|10.67|10.93|10.61|10.78|10.8|10.73|10.65|10.77|10.59|10.88|11.21|10.19|10.42|10.2||||10.24|10.32|9.97|9.85|10.01|9.38|9.18|9.18|9.2|9.42|8.83|9.59|10.01|10.49|11|10.9|10.16|||10.72|10.95|11.02|10.86|10.81|10.68|11.19|11.08|11.69|11.97|12.26|11.82|11.94|11.4|11.33|11.54|11.55|11.6|11.02|10.89|11.19|11.3|11.77|11.24|11.39|11.14|11.16|11.03|11.57|10.52|9.56|9.24|9.19|||||||8.95|8.5|9.05|10.03|11.14|11.29|10.26|9.95|10.27|10.82|10.8|10.51|10.3|10.33|11.25|11.52|11.6|12|12.18|11.95|12.02|11.83|11.82|11.77|12.04|12.4|12.52|12.58||12.92|12.64|11.81|11.81|12.16|12.12|12.4|12.23|12.6|12.56|12.78|12.79|13.1|13.13|13.14|13.13|13.2|13.14|13.1|13.44|13.55|13.48|13.73|13.99|14.06|13.97|14.2|14.1|14.21|14.48|14.48|14.46|14.46|14.36|14.3|13.98|14.28|14.23|14.17|14.24|14.01|13.9|14.1|14.65|14.05|13.2|13.03|13.04|12.85|12.46|13|13.26|13.41|13.66|13.67|13.85|14.09|14.04|14.06|13.92|||||||14.05|14.3|13.53|13.3|13.4|13.12|13.24|13.24|13.65|13.52|13.41|13.68|14.27|14.23|13.99|13.84|14.4|14.11|14.12|13.75|14.1|14.28|14.26|13.9|13.73|14.19|14.03|14.42|14.37|14.68|15.08|14.89|15.26|15.56|15.41|15.73|15.62|15.6|15.75|15.82|15.92|15.87|15.71|16.22|16.32
08095|100849|/equities/suzhou-hi-tech|SHANGHAICOMP||4.18|4.15|4.04|4.11|4.07|4.19|4.19|4.33|4.3|4.29|4.16|4.16|4.21|4.15|4.08|4.24|4.26|4.35|4.38|4.35|4.42|4.4|4.45|4.37||4.44|4.32|4.44|4.56|4.6|4.59|4.59|4.65|4.66|4.73|4.71|4.82|4.94|4.93|4.96|5.15|4.87|4.75|4.76|4.74|4.81|4.76|4.7|4.8|4.77||||4.66|4.62|4.46|4.38|4.36|4.35|4.33|4.33|4.39|4.43|4.2|4.4|4.44|4.47|4.46|4.58|4.61|||4.67|4.7|4.72|4.66|4.64|4.62|4.81|4.73|4.71|4.78|4.76|4.74|4.83|4.8|4.8|4.93|4.8|4.78|4.77|4.7|4.98|4.53|4.43|4.31|4.31|4.24|4.4|4.32|4.34|4.31|4.27|4.25|4.26|||||||4.19|3.98|4.03|3.89|4.22|4.3|4.43|4.71|4.65|4.75|4.71|4.44|4.28|4.25|4.49|4.49|4.54|4.63|4.65|4.65|4.67|4.62|4.67|4.67|4.74|4.78|4.8|4.78||4.76|4.78|4.7|4.68|4.68|4.75|4.81|4.83|4.91|5|5.12|5.18|5.25|5.04|4.81|4.84|4.96|4.92|4.82|4.88|4.89|4.83|4.83|4.9|4.93|5.01|5.05|4.96|4.92|4.87|4.85|4.82|4.86|4.88|4.81|4.78|4.82|4.88|4.87|4.85|4.77|4.79|4.79|4.82|4.76|4.77|4.72|4.75|4.67|4.55|4.68|4.63|4.63|4.72|4.68|4.71|4.75|4.71|4.72|4.81|||||||4.89|4.92|4.86|4.89|4.97|4.92|4.92|4.92|4.94|5|4.91|4.98|5.1|4.92|4.88|4.86|4.93|4.88|4.97|4.94|4.95|5.25|5.36|5.18|4.94|4.91|5.01|5.1|5.06|5.16|5.29|5.32|5.24|5.27|5.35|5.42|5.41|5.44|5.52|5.69|5.69|5.65|5.55|5.57|5.46
08096|1057305|/equities/suzhou-secote-a|SHANGHAICOMP||72.4|73.71|74.3|74.47|68.51|68.7|68.82|70.75|71.3|75.09|76.4|74.61|75.19|73.24|77.77|80.06|82.3|83.71|84.26|85.06|80.97|80.01|81.49|74.08||70.14|71.2|70.4|71.12|72.03|70.05|71.1|68.91|67|66.28|61.65|64.65|66.49|66.3|66.04|65.51|66.3|66.21|66.56|67.26|68.91|72.5|73.31|75.41|70.45||||66.31|71.41|71.29|67.91|66.8|63.64|64.36|65.13|67|68|65.43|68|69.75|68.25|67.69|69.43|70.42|||71.65|72.97|76.3|76.43|75.72|70.41|73.7|75.9|83.05|84.42|84.23|85.03|90.54|85.86|87.21|88.56|86.08|88.8|81.65|74.23|71.47|72.6|72.4|68.13|66.3|63.32|68.99|65.9|64.19|63.01|62.29|63.21|65.92|||||||62.7|57.93|58.77|54.55|57.7|60.61|60.6|63.55|60.65|67.39|67.77|63.27|64.35|63.4|66.28|66.66|65.54|66.29|65.08|64.26|64.7|63.74|64.5|64.29|66.13|66.91|67.62|70.2||72.56|70.24|74.07|70.87|71.76|71.68|72.87|72.58|73.53|71.3|73.31|74|75.34|76.02|75.78|75.34|73.97|73.75|74|76.55|76.81|76.92|78.1|77.4|79.81|81.95|78.06|75.14|75.78|78.6|79.3|72.09|69.7|63.36|61.95|63.95|60.99|60.21|59.69|57.75|54.5|53.71|54.16|54.1|50.6|46|46.05|44.84|44.45|44.48|45.13|44.91|45.62|45.11|45.73|45.7|45.91|46.25|47.08|46.92|||||||47.11|46.36|45.65|45.1|46.24|46.1|44.4|43.7|44.26|44.25|42.38|44.5|44.87|42.54|42.9|40.2|42.55|40.62|41.18|42.41|43.11|43.64|43.14|42.52|42.59|43.5|43.2|44.37|45.03|45.1|41.95|40.15|39.3|40.36|40.29|40.6|39.55|39.83|39.35|35.77|36.22|35.69|33.35|33.55|34.04
08097|1141892|/equities/suzhou-tztek-technology-co-ltd|SHANGHAICOMP||36.38|34.54|32.65|31.51|30.4|31.35|31.14|31.11|30.83|32.39|32.76|32.84|33.5|32.86|34.35|35.45|35.4|35.1|35.22|34.54|34.14|34.39|34.1|33.94||33.08|33.43|33.68|34.17|33.93|33.91|33.95|34.2|34.55|33.88|32.92|33.08|33.58|33.65|34.25|34|33.94|34.46|34.58|34.69|35.91|36.59|36.36|36.86|36.5||||35.81|36.67|37.82|36.69|36.64|35.6|35.98|35.31|35.6|35.75|34.25|35.8|36.01|36|35.79|36.49|36.89|||36.46|36.65|37.47|37.19|36.4|35.81|37.34|37.35|38.3|38.46|39.17|39.46|39.4|38.95|37.92|37.93|38.3|38.07|38.12|34.71|35.45|35.18|36.17|35.2|34.97|32.68|35.5|35.68|29.73|28.98|28.5|28.12|27.96|||||||26.98|24.73|23.66|22.29|24.75|25.99|26.57|28.09|29.13|30.57|31.25|30|30|29.7|32.06|32.1|32.68|33.93|33.93|33.75|34.59|33.39|33.95|33.77|34.53|34.96|35.51|36.02||37.52|36.45|35.92|35.92|36.41|36.3|36.99|36.76|37.19|36.82|37.31|37.62|37.79|37.74|39.22|38.45|37.93|37.62|37.61|38.58|38.72|39.08|39.78|39.31|39.6|39.21|40.18|39.69|40.45|40.72|39.7|39.11|39.82|40.2|38.62|38.57|38.4|38.61|37.35|37.41|36.36|34.43|35.66|34.89|34.46|33.04|32.54|32.35|32.25|31.95|32.16|32.93|32.99|33.51|34.23|36.1|36.4|38.8|37.99|39.41|||||||38.85|38.3|38.47|38.91|38.01|36.76|37.15|38.1|38.31|37.93|37.68|38.58|40.96|40.27|40.05|39.57|40.58|40.25|40.15|40.27|40.59|40.62|39.35|36.7|36.38|37.88|37.23|38.6|38.59|38.69|39.02|37.93|38.6|38.79|39.86|41.86|41.18|43.39|41.81|42.19|40.95|41.59|41.82|41.17|41.64
08098|994620|/equities/suzhou-xingye-materials-technology|SHANGHAICOMP||7.6|7.66|7.42|7.48|7.4|7.61|7.57|7.82|7.95|7.92|7.83|7.8|8.01|7.78|7.68|7.95|10.51|10.95|10.83|10.62|10.8|10.64|10.85|10.62||10.46|10.24|10.58|10.83|10.94|11.25|11.13|11.2|11.11|11.28|11.24|11.17|11.6|11.73|12.01|11.85|11.78|11.73|11.96|11.9|12.83|14.26|15.84|14.4|13.09||||11.9|10.82|10.6|10.27|10.24|9.95|9.73|9.8|9.82|10.06|9.18|9.9|10.72|10.79|10.9|11.08|10.67|||11.13|11.29|11.02|10.98|10.39|10.23|10.39|10.19|10.67|10.94|11.23|11.53|11.34|10.31|10.19|10.09|10.12|9.95|9.6|9.5|9.51|9.4|9.59|9.57|9.57|9.24|10.12|9.77|9.66|9.17|9.02|9.21|8.37|||||||8.07|7.34|7.7|8.11|9.01|9.6|10.12|10.87|11.22|11.58|11.5|10.92|10.77|10.96|11.93|12.18|12.51|12.89|13.03|13.09|13.15|12.91|13.07|12.87|12.99|13.39|13.49|13.66||13.37|13.27|12.49|12.47|12.49|12.57|13|12.76|12.81|12.63|12.85|12.91|12.97|12.9|12.74|12.52|12.99|13.1|12.89|13|12.78|13|13.05|13.09|12.76|12.84|13.01|13|13.15|12.96|13.08|12.6|12.72|12.67|12.71|12.48|12.47|12.51|12.61|12.42|12.45|12.31|12.41|12.21|12.16|12.21|11.99|11.84|11.84|11.38|11.69|11.78|11.71|11.94|11.97|11.92|12.1|12.03|12.12|12.14|||||||12.31|12.19|12.13|12.13|12.25|12.11|12.17|12.25|12.45|12.07|12.1|12.22|12.34|12.48|12.4|12.43|12.58|12.4|12.38|12.18|12.06|12.1|12.03|11.6|11.28|11.46|11.45|11.63|11.94|12.02|12.01|11.82|11.83|11.91|11.89|11.95|11.77|12|11.9|11.98|12.11|12.33|12.17|12.08|12.29
08099|100402|/equities/taiyuan-heavy|SHANGHAICOMP||1.83|1.84|1.78|1.78|1.77|1.82|1.82|1.86|1.85|1.84|1.83|1.81|1.86|1.83|1.82|1.87|1.86|1.9|1.93|1.9|1.92|1.89|1.91|1.89||1.91|1.9|1.96|1.98|1.97|2.03|2.02|2.02|2.03|2.07|2.06|2.06|2.11|2.12|2.14|2.14|2.14|2.14|2.17|2.16|2.19|2.2|2.16|2.2|2.21||||2.17|2.2|2.14|2.12|2.14|2.1|2.22|2.27|2.24|2.26|2.17|2.3|2.32|2.34|2.26|2.28|2.27|||2.3|2.29|2.29|2.25|2.22|2.21|2.24|2.24|2.26|2.31|2.33|2.33|2.36|2.35|2.32|2.33|2.34|2.35|2.34|2.31|2.27|2.25|2.29|2.3|2.3|2.24|2.29|2.28|2.23|2.23|2.22|2.22|2.24|||||||2.23|2.18|2.05|1.94|2.05|2.12|2.16|2.23|2.29|2.32|2.28|2.21|2.14|2.14|2.24|2.28|2.33|2.37|2.37|2.38|2.38|2.34|2.35|2.34|2.38|2.41|2.42|2.4||2.36|2.34|2.28|2.28|2.3|2.31|2.32|2.3|2.31|2.32|2.36|2.38|2.38|2.37|2.37|2.33|2.36|2.38|2.37|2.39|2.4|2.38|2.38|2.4|2.39|2.38|2.4|2.37|2.4|2.41|2.4|2.38|2.4|2.4|2.41|2.37|2.37|2.39|2.41|2.39|2.35|2.33|2.34|2.33|2.33|2.3|2.29|2.29|2.24|2.2|2.27|2.25|2.27|2.32|2.33|2.33|2.36|2.35|2.35|2.38|||||||2.41|2.41|2.4|2.39|2.4|2.37|2.39|2.41|2.41|2.4|2.39|2.41|2.43|2.42|2.4|2.4|2.46|2.47|2.5|2.42|2.42|2.43|2.46|2.43|2.41|2.41|2.44|2.48|2.48|2.49|2.49|2.47|2.49|2.49|2.48|2.52|2.51|2.53|2.55|2.57|2.59|2.61|2.62|2.61|2.57
08100|100792|/equities/tande|SHANGHAICOMP||2.25|2.16|2.07|2.1|2.1|2.22|2.22|2.37|2.35|2.33|2.22|2.26|2.28|2.23|2.16|2.26|2.25|2.35|2.34|2.33|2.41|2.37|2.41|2.37||2.42|2.32|2.43|2.59|2.58|2.66|2.7|2.82|2.88|3.02|3.06|3.33|3.32|3.15|3.2|3.55|3.23|2.94|2.67|2.7|2.83|2.57|2.5|2.6|2.61||||2.52|2.63|2.39|2.34|2.29|2.25|2.22|2.24|2.28|2.37|2.17|2.4|2.6|2.68|2.66|2.79|2.7|||2.84|2.85|2.82|2.77|2.81|2.76|2.87|2.79|2.81|2.87|2.86|2.79|2.79|2.78|2.77|2.77|2.81|2.82|2.69|2.66|2.64|2.6|2.64|2.69|2.71|2.66|2.96|2.84|2.75|2.62|2.59|2.47|2.42|||||||2.26|2.16|2.38|2.64|2.93|3.05|3.2|3.44|3.72|3.85|3.68|3.49|3.33|3.32|3.54|3.54|3.59|3.69|3.74|3.7|3.69|3.75|3.76|3.77|3.84|3.83|3.83|3.8||3.78|3.78|3.73|3.69|3.73|3.85|3.91|3.89|3.97|4.07|4.12|4.07|4.05|4.06|3.95|4.02|4.1|4.03|3.95|4.02|3.98|3.96|3.98|4.05|4.02|4.1|4.12|4.04|4.02|3.94|3.92|3.92|3.92|3.95|3.9|3.87|3.92|3.95|3.93|3.95|3.86|3.89|3.88|3.86|3.85|3.86|3.79|3.86|3.83|3.69|3.78|3.71|3.73|3.82|3.78|3.81|3.84|3.81|3.81|3.8|||||||3.93|3.98|3.92|3.93|4.06|4.04|4.09|4.04|4.05|4.08|4.08|4.07|4.11|4.02|4.02|4.06|4.11|4.03|4.19|4.24|4.33|4.71|4.86|4.51|4.3|4.23|4.27|4.33|4.34|4.42|4.52|4.56|4.41|4.5|4.55|4.54|4.52|4.58|4.66|4.88|5.09|5.09|4.89|4.85|4.79
08101|101006|/equities/tangshan-port|SHANGHAICOMP||4.92|4.91|4.99|5.16|4.99|4.91|4.89|4.83|4.86|4.75|4.7|4.59|4.51|4.54|4.46|4.43|4.4|4.34|4.26|4.17|4.21|4.16|4.21|4.12||4.26|4.19|4.13|4.17|4.09|4.12|4.14|4.17|4.18|4.21|4.09|4.05|4.3|4.36|4.38|4.31|4.37|4.42|4.47|4.45|4.39|4.4|4.43|4.43|4.48||||4.42|4.32|4.44|4.53|4.56|4.5|4.58|4.7|4.65|4.62|4.53|4.56|4.47|4.47|4.35|4.28|4.34|||4.34|4.22|4.19|4.09|4.36|4.37|4.35|4.35|4.26|4.26|4.26|4.24|4.32|4.3|4.32|4.23|4.24|4.4|4.61|4.4|4.4|4.44|4.38|4.28|4.36|4.24|4.24|4.12|4.31|4.42|4.3|4.36|4.33|||||||4.26|4.47|4.25|4.09|4.05|3.98|4.04|4.02|4.01|3.97|3.86|3.83|3.75|3.63|3.82|3.91|3.9|3.97|3.96|3.93|3.9|3.98|3.88|3.81|3.81|3.8|3.78|3.63||3.5|3.52|3.64|3.64|3.66|3.66|3.7|3.67|3.7|3.71|3.68|3.74|3.71|3.7|3.69|3.64|3.6|3.64|3.67|3.71|3.68|3.64|3.63|3.56|3.54|3.49|3.49|3.45|3.44|3.44|3.44|3.46|3.48|3.48|3.53|3.49|3.5|3.47|3.49|3.46|3.53|3.58|3.58|3.56|3.56|3.63|3.59|3.49|3.51|3.52|3.51|3.58|3.62|3.72|3.72|3.69|3.68|3.67|3.63|3.7|||||||3.69|3.72|3.72|3.7|3.64|3.69|3.69|3.67|3.62|3.62|3.69|3.56|3.55|3.56|3.41|3.39|3.32|3.34|3.37|3.34|3.35|3.49|3.87|3.86|3.83|3.79|3.85|3.84|3.85|3.78|3.72|3.63|3.67|3.57|3.51|3.56|3.5|3.5|3.51|3.5|3.62|3.65|3.68|3.72|3.72
08102|100600|/equities/tang-sanyou|SHANGHAICOMP||5.76|5.7|5.51|5.47|5.34|5.41|5.27|5.32|5.25|5.29|5.02|5|5.15|5.1|4.98|5.13|5.09|5.19|5.27|5.12|5.17|5.12|5.25|5.3||5.42|5.28|5.4|5.48|5.43|5.55|5.66|5.7|5.67|5.76|5.75|5.67|5.85|5.88|5.96|5.85|5.67|5.62|5.64|5.64|5.69|5.7|5.68|5.79|5.75||||5.53|5.6|5.5|5.48|5.34|5.31|5.44|5.5|5.43|5.35|5.24|5.37|5.39|5.46|5.37|5.33|5.27|||5.35|5.21|5.06|4.9|4.84|4.8|4.87|4.9|4.94|5.04|5.07|5.06|5.09|5.08|5.02|5.04|5.09|5.1|5.11|5.14|5.07|5.03|5.13|5.21|5.22|5.13|5.2|5.17|5.21|5.23|5.22|5.2|5.23|||||||5.26|5.13|4.82|4.59|4.78|4.98|5.03|5.13|5.22|5.28|5.25|5.04|5|4.94|5.22|5.26|5.35|5.49|5.51|5.5|5.45|5.45|5.44|5.46|5.54|5.58|5.59|5.49||5.49|5.46|5.37|5.37|5.37|5.34|5.3|5.29|5.31|5.31|5.43|5.43|5.41|5.5|5.49|5.56|5.57|5.55|5.55|5.63|5.57|5.54|5.59|5.66|5.7|5.63|5.68|5.65|5.67|5.65|5.66|5.65|5.7|5.6|5.62|5.66|5.63|5.6|5.66|5.69|5.77|5.83|5.85|5.78|5.75|5.61|5.52|5.57|5.48|5.35|5.59|5.58|5.62|5.69|5.7|5.72|5.76|5.7|5.65|5.58|||||||5.92|5.91|5.88|6.1|6.11|6.14|6.14|6.24|6.12|6.15|6.25|6.13|6.17|6.17|6.18|6.13|6.15|6.13|6.32|6.06|5.81|5.87|5.91|5.95|5.87|5.94|5.84|5.99|5.93|6.04|6.08|5.8|5.87|5.91|5.91|6.05|6|5.93|5.94|6.13|6.1|6.12|6.13|6.1|6.1
08103|1024794|/equities/tangshan-sunfar-silicon|SHANGHAICOMP||11.41|11.49|11.06|11.25|11.02|11.36|11.31|11.72|11.75|11.87|11.75|11.89|12.25|11.85|11.75|12.2|12.41|12.65|12.87|12.64|12.73|12.99|13.02|12.88||12.57|12.5|12.84|13.02|13.13|13.36|13.49|13.45|13.25|13.47|13.37|13.62|13.99|13.78|14.05|13.97|13.61|13.56|13.62|13.54|14|14.22|14.12|14.35|14.17||||13.67|13.76|13.14|12.8|12.62|12.55|12.51|12.55|12.95|13.24|12.3|13.33|14.01|14.46|14.4|14.75|14.1|||14.78|14.7|14.16|13.64|13.53|13.27|13.93|13.88|14.38|14.74|14.85|14.68|14.9|14.7|14.25|14.42|14.58|14.42|14.06|13.96|14.25|14.01|14.2|14.37|14.02|13.55|14.34|14.02|14.07|13.67|13.49|13.29|13.36|||||||13.21|12.4|12|11.11|12.23|12.89|12.96|13.74|14.28|15.15|15.38|15.08|15.25|14.97|16.19|16.38|17.05|16.7|16.24|16.54|16.52|16.15|16.42|16.48|16.89|17.41|17.8|17.82||17.98|17.95|17.16|17.55|16.62|16.86|16.55|16.46|17.01|17.04|17.72|18.25|18.71|19.16|19.24|20.33|18.48|16.8|16.58|16.85|17.06|17.13|17.42|17.51|17.24|17.33|17.63|17.63|17.77|17.95|17.76|17.59|17.84|17.6|17.68|17.66|17.75|17.71|17.88|17.8|17.35|16.96|17.08|17.09|17.13|16.45|16.17|16.31|16.25|15.75|16.59|16.53|16.58|17.03|17.19|18.02|18.45|18.1|18.36|18.27|||||||18.58|18.65|18.45|18.6|18.86|18.51|18.93|19.01|19.12|19.03|18.86|18.96|19.21|19.15|18.86|18.86|19.34|19.05|19.13|18.67|18.68|18.81|18.75|18.26|18.12|18.5|18.35|18.89|18.96|19.15|19.45|19.26|19.47|20.46|20.7|21.2|21.2|21.27|21.5|22.02|22.68|21.62|21.54|21.47|21.42
08104|998088|/equities/tanyuan-technology-co-ltd|SHANGHAICOMP||||||||||||||0.29|0.29|0.31|0.31|0.31|0.31|0.32|0.32|0.31|0.3|0.3|0.32||0.32|0.33|0.33|||||||||||||||||||||||||||1.98|2.08|2.19|2.31|2.43|2.56|2.69|2.83|2.98|3.14|3.31|3.48|3.66|3.85|4.05|4.26|||4.48|4.72|4.79|4.79|5.04|5.31|5.59|5.81|5.83|5.81|5.8|5.86|5.94|5.95|5.88|5.77|5.8|5.52|5.26|5.13|5.22|5.07|4.87|4.7|4.89|4.95|5.21|5.1|5.03|4.79|4.82|4.71|4.49|||||||4.66|4.79|5.04|5.3|5.58|5.87|6.18|6.5|6.7|6.85|6.75|6.6|6.51|6.43|6.77|6.83|6.91|7.01|7.02|6.9|6.9|6.78|6.8|6.76|6.96|7.1|7.06|7.15||7.27|7.34|7.14|6.8|6.92|6.95|7.02|6.98|7|6.96|7.21|7.34|7.35|7.43|7.5|7.48|7.51|7.62|7.72|7.49|7.43|7.31|7.27|7.35|7.4|7.68|7.39|7.42|7.41|7.35|7.4|7.23|7.14|7.13|7.22|7.15|7.12|7.13|7.25|7.22|7.22|7.23|7.16|6.95|6.94|6.82|6.7|6.62|6.51|6.39|6.71|6.67|6.67|6.84|6.93|6.96|6.98|7.06|7.08|7.04|||||||6.99|6.87|6.93|6.99|7.09|7.18|7.24|7.14|7.13|6.88|6.78|6.78|6.81|6.84|6.88|6.85|7.02|6.99|7.04|6.91|6.86|6.95|6.82|6.77|6.72|6.8|6.86|7.16|7.32|7.3|7.22|7.19|7.26|7.24|7.2|7.39|7.29|7.14|7.12|7.22|7.24|7.36|7.28|7.22|7.28
08105|100689|/equities/tasly-pharmace|SHANGHAICOMP||12.9|12.87|12.63|12.76|12.65|12.9|12.3|12.67|12.84|12.89|12.58|12.56|12.91|12.72|12.75|13.16|13.01|13.24|13.53|13.48|13.47|13.38|13.62|13.82||13.72|13.67|13.84|13.85|13.71|13.93|13.7|13.89|14.13|14.33|14.35|14.35|14.53|14.79|15.09|15.1|15.13|15.49|15.91|15.63|15.81|15.88|15.84|15.91|15.94||||15.46|15.41|15.36|14.9|14.9|15.12|15.29|15.33|15.42|15.22|14.9|15.63|15.42|15.62|15.69|15.9|15.73|||16.22|16.12|16.33|16.11|15.88|16|16.13|16.13|16.42|16.73|17.08|17.24|17.51|17.11|16.99|16.83|16.99|16.83|16.77|16.65|16.96|17.27|17.24|16.81|16.87|16.3|16.48|16.28|16.05|16.17|16.15|16.38|15.92|||||||15.89|16.11|14.92|13.64|13.96|14.69|14.34|14.86|15.49|15.6|15.59|15.48|15.29|14.94|15.91|16.06|16.1|16.46|16.4|16.11|16.15|16.59|16.75|16.71|16.76|17.28|17.35|17.26||17.02|16.83|17.05|16.69|16.83|16.8|17.11|17.02|17.13|17.51|16.77|17.09|17.33|17.07|16.51|15.74|15.38|15.57|15.58|15.35|15.29|15.31|15.26|15.34|15.11|15.28|15.28|15.07|15.05|15.02|14.88|14.68|14.83|14.82|14.84|14.91|14.97|15.03|14.83|14.8|14.68|14.8|14.92|14.81|14.86|14.43|13.58|13.46|13.51|13.38|13.41|13.62|14.03|14.48|14.39|14.28|14.06|14|14.05|14.28|||||||14.52|14.11|13.96|13.73|13.57|13.48|13.93|14.06|14.05|14.2|13.55|13.43|13.56|13.57|13.41|13.48|13.83|13.97|14.08|13.99|13.9|13.85|13.95|13.69|13.19|13.23|13.2|13.42|13.49|13.32|13.75|13.49|13.6|13.47|13.33|13.48|13.33|13.35|12.96|13.92|13.75|13.55|13.92|14.11|14.35
08106|100343|/equities/teba|SHANGHAICOMP||13.11|13.24|12.89|13.35|13.14|13.42|13.5|13.71|13.78|13.96|13.87|13.55|13.81|13.73|13.87|14.03|14.09|14.3|14.6|14.52|14.36|14.24|14.35|14.29||14.39|14.59|14.67|15.04|14.71|14.92|15.1|15.12|14.89|14.91|14.66|14.56|14.94|14.51|14.66|14.62|14.55|14.66|14.85|14.97|14.6|14.43|14.3|14.38|14.38||||14.15|14.18|13.86|13.57|13.8|13.72|14.12|14.29|14.62|14.7|14.5|14.59|14.39|14.68|14.32|14.51|15.24|||15.54|15.45|15.56|15.32|15.13|15.12|15.37|15.41|15.58|15.55|15.76|15.75|15.97|15.83|15.82|15.99|16.09|16.4|16.25|16.3|16.38|15.57|15.74|15.03|14.89|14.68|14.83|14.78|15.06|14.9|14.84|14.83|14.85|||||||14.63|14.52|14.41|13.76|13.77|14|14.05|14.24|14.37|14.56|14.53|14.31|14.17|14.04|14.3|14.52|14.23|14.5|14.26|14.26|14.09|14.12|14.1|13.95|13.92|13.98|14.03|13.87||13.8|13.87|13.4|13.32|13.36|13.33|13.06|12.85|12.92|12.85|13.18|13.22|13.24|13.5|13.52|13.47|13.49|13.55|13.57|13.88|13.99|13.93|14.1|14.08|13.79|13.75|13.92|13.88|14.03|14.1|14.09|14.05|14.2|14.07|14.07|14.1|14.3|13.94|14.05|14.06|13.94|13.87|14.01|13.99|14.08|14.11|13.99|14.08|13.8|13.65|14.2|14.23|14.5|14.59|14.5|14.74|14.89|14.63|14.75|14.82|||||||14.82|14.79|14.55|14.6|14.55|14.36|14.42|14.52|14.54|14.42|14.48|14.38|14.53|14.5|14.32|14.56|14.85|14.96|15.03|14.85|14.7|14.87|15|14.8|14.58|14.61|14.55|14.69|14.75|15.09|15.15|15.34|15.9|16.14|16.12|16.48|16.32|16.34|16.49|16.67|16.63|16.43|16.47|16.38|16.28
08107|100540|/equities/tdg-holding|SHANGHAICOMP||6.6|6.68|6.39|6.57|6.32|6.57|6.52|6.66|6.71|6.83|6.8|6.67|6.86|6.51|6.6|6.88|6.94|7.15|7.23|7.01|6.94|6.97|6.99|6.98||6.84|6.72|6.96|7.04|7.12|7.31|7.26|7.31|7.24|7.39|7.51|7.51|7.49|7.34|7.48|7.57|7.39|7.45|7.55|7.67|8.02|7.81|7.41|7.58|7.59||||7.49|7.59|7.37|7.25|7.27|7.1|7.1|7.19|7.34|7.34|6.96|7.38|7.65|7.67|7.66|7.92|7.72|||7.95|8.04|8.19|8.01|7.94|7.7|8.08|8.17|8.49|8.66|8.64|8.72|8.54|8.51|8.32|8.29|8.35|8.52|8.39|8.3|8.6|8.48|8.46|7.69|7.49|7.16|7.67|7.27|7.23|7.13|7.01|7.01|7.05|||||||6.93|6.5|6.19|5.7|6.21|6.66|6.59|6.97|7.23|7.45|7.51|7.27|7.13|6.93|7.4|7.49|7.45|7.71|7.85|8.03|8.12|7.96|8.05|8.02|8.19|8.41|8.56|8.58||8.63|8.55|8.26|8.2|8.34|8.34|8.45|8.33|8.44|8.45|8.7|8.77|8.94|9.1|9.21|9.3|9.1|8.91|8.92|9.23|9.16|8.83|8.89|8.82|8.74|8.75|9.01|8.87|9.08|9.2|9.15|9.08|9.16|9.15|9.13|8.96|8.94|8.98|9.09|8.96|8.79|8.54|8.71|8.64|8.73|8.61|8.5|8.46|8.37|8.21|8.5|8.65|8.8|9.14|9.21|9.52|9.61|9.55|9.49|9.45|||||||9.46|9.35|9.36|9.42|9.56|9.31|9.34|9.39|9.59|9.57|9.58|9.67|9.93|9.84|9.64|9.55|9.88|9.75|9.71|9.54|9.52|9.62|9.58|9.28|9.15|9.41|9.41|9.73|9.63|9.64|10.06|9.91|10.03|10.12|10.06|10.28|10.26|10.53|10.77|10.74|10.58|10.62|10.55|10.6|10.49
08108|1054844|/equities/tederic-machinery|SHANGHAICOMP||7.92|8.03|7.79|7.85|7.63|7.98|7.94|8.22|8.61|9.33|8.92|8.19|8.23|8|7.87|8.23|8.16|8.48|8.44|8.14|8.22|8.2|8.24|8.07||8.14|7.83|8.31|8.42|8.58|9.1|8.93|8.86|8.84|8.88|8.79|8.97|9.38|9.26|9.39|9.36|9.28|9.5|9.97|10.05|10.11|9.81|9.51|9.89|10.02||||9.55|9.71|9.58|9.8|10.18|10.22|9.95|9.75|10.05|9.14|9.14|10.15|9.23|9.57|8.7|8.76|8.71|||9.08|9.15|9.19|9.03|9|9.01|9.16|9.05|9.5|9.85|9.9|9.59|9.67|9.57|9.05|9.31|8.92|8.87|8.83|8.46|8.02|7.82|8.11|8.12|7.91|7.57|8.34|8.34|8.1|8.08|7.64|7.34|7.24|||||||6.8|6.19|6.65|6.51|7.21|7.51|7.7|8.12|8.36|8.7|8.72|8.48|8.22|8.39|9.12|9.35|9.54|9.78|10.25|10.3|10.63|10.51|10.9|10.71|10.61|10.92|10.91|11.05||11.04|10.04|9.58|9.64|10.21|10.54|10.97|10.74|10.87|10.64|10.5|10.78|10.3|10.35|10.02|10.58|10.19|10.18|10.24|10.28|10.13|10.2|10.23|10.22|10.06|10.1|10.26|10.09|10.09|10.13|10|9.84|9.86|9.75|9.81|9.67|9.68|9.75|9.82|9.66|9.6|9.25|9.35|9.3|9.29|9.3|9.26|9.29|9.03|8.71|8.93|9.04|9|9.17|9.28|9.37|9.55|9.46|9.46|9.59|||||||9.81|9.88|9.83|9.71|9.62|9.32|9.42|9.46|9.66|9.37|9.44|9.6|9.73|9.75|9.7|9.74|9.94|9.9|9.89|9.82|9.85|9.85|9.65|9.11|9.26|9.53|9.49|9.68|9.75|9.75|9.83|9.67|9.68|9.71|9.71|9.89|9.76|9.88|9.93|10.03|10.03|10.14|10.14|10.37|10.42
08109|100733|/equities/tellhow|SHANGHAICOMP||3.48|3.5|3.34|3.37|3.59|3.75|3.69|3.83|3.83|3.78|3.81|3.75|3.84|3.68|3.7|3.9|3.93|4.05|4.11|3.97|4.01|3.99|4.05|4.02||3.95|3.87|4.23|4.31|4.43|4.69|4.58|4.61|4.65|4.66|4.65|4.71|4.78|4.75|5|5.03|4.93|4.93|5.06|5|5.16|5.23|5.07|5.16|4.99||||4.95|5.12|5.13|5.03|5.14|5.06|4.93|4.75|4.78|4.8|4.42|4.86|5.25|5.34|5.32|5.49|5.47|||5.6|5.68|5.69|5.63|5.43|5.27|5.49|5.46|5.64|5.7|5.67|5.6|5.61|5.53|5.46|5.53|5.49|5.41|5.34|5.29|5.29|5.25|5.3|5.36|5.23|5.01|5.38|5.25|5.12|4.94|4.9|4.84|4.83|||||||4.72|4.3|4.34|4.24|4.71|5|5.08|5.37|5.55|5.68|5.66|5.42|5.33|5.3|5.73|5.84|5.99|6.18|6.25|6.3|6.34|6.21|6.3|6.31|6.42|6.63|6.7|6.79||6.68|6.32|6.16|6.1|6.25|6.2|6.26|6.21|6.36|6.35|6.52|6.58|6.62|6.62|6.52|6.42|6.56|6.6|6.6|6.75|6.61|6.64|6.73|6.74|6.74|6.64|6.77|6.71|6.77|6.88|6.84|6.72|6.78|6.81|6.8|6.64|6.63|6.69|6.62|6.59|6.53|6.36|6.51|6.51|6.55|6.78|6.74|6.63|6.47|6.34|6.45|6.6|6.59|6.72|6.78|6.77|6.79|6.74|6.71|6.66|||||||6.64|6.57|6.52|6.56|6.61|6.52|6.49|6.59|6.68|6.62|6.58|6.6|6.71|6.68|6.66|6.53|6.62|6.53|6.54|6.44|6.42|6.43|6.38|6.22|6.16|6.29|6.31|6.46|6.41|6.46|6.53|6.32|6.4|6.48|6.45|6.55|6.58|6.69|6.81|6.87|6.83|6.89|6.88|6.89|6.85
08110|100664|/equities/tengda-constr|SHANGHAICOMP||1.95|1.96|1.91|1.89|1.88|1.91|1.9|1.95|1.97|1.94|1.89|1.91|1.95|1.92|1.88|1.92|1.91|1.91|2|1.98|1.99|1.98|2|1.98||2.02|1.98|2.03|2.07|2.06|2.13|2.15|2.18|2.17|2.21|2.22|2.24|2.29|2.25|2.27|2.29|2.24|2.2|2.22|2.18|2.2|2.19|2.15|2.19|2.18||||2.18|2.14|2.02|2|2|1.99|1.99|2.02|2.03|2.06|1.98|2.12|2.15|2.2|2.17|2.21|2.21|||2.24|2.26|2.22|2.18|2.17|2.16|2.18|2.18|2.21|2.24|2.23|2.21|2.23|2.19|2.17|2.17|2.19|2.18|2.14|2.14|2.13|2.11|2.17|2.19|2.2|2.15|2.25|2.21|2.2|2.19|2.17|2.14|2.13|||||||2.06|1.92|1.98|1.93|2.13|2.24|2.31|2.4|2.47|2.51|2.46|2.37|2.29|2.3|2.4|2.44|2.48|2.51|2.52|2.52|2.53|2.51|2.51|2.48|2.51|2.53|2.53|2.52||2.48|2.48|2.43|2.43|2.45|2.49|2.5|2.49|2.51|2.53|2.57|2.56|2.57|2.57|2.53|2.5|2.55|2.57|2.57|2.6|2.61|2.59|2.61|2.65|2.62|2.64|2.66|2.63|2.65|2.65|2.63|2.62|2.63|2.62|2.62|2.58|2.6|2.63|2.63|2.62|2.59|2.58|2.61|2.6|2.61|2.56|2.54|2.54|2.46|2.41|2.49|2.48|2.47|2.53|2.53|2.52|2.58|2.56|2.58|2.58|||||||2.62|2.61|2.61|2.61|2.65|2.61|2.64|2.65|2.64|2.64|2.62|2.64|2.64|2.66|2.64|2.64|2.68|2.69|2.73|2.67|2.68|2.75|2.81|2.81|2.74|2.72|2.78|2.83|2.84|2.79|2.82|2.79|2.8|2.82|2.77|2.86|2.84|2.86|2.87|2.91|2.91|2.92|2.94|2.95|2.89
08111|994617|/equities/tesiro-jewelry-inc|SHANGHAICOMP||4.64|4.73|4.3|4.47|4.72|5|5.09|5.1|5.34|5.37|5.52|5.31|5.59|6.03|5.92|5.38|4.89|5.23|5.03|4.79|4.9|4.89|4.99|4.92||5.09|4.63|4.78|5|5.13|5.2|5.23|5.47|5.38|5.55|5.76|6.08|6.34|6.21|6.52|6.14|6.15|6.13|6.25|6.26|6.95|6.78|7.15|6.5|6.28||||5.95|6.22|6.34|6.32|6.13|6.08|6.75|7.5|7.26|7.97|8.85|9.83|10.92|9.93|9.03|8.21|7.46|||6.78|6.16|5.6|5.09|4.63|4.45|4.58|4.56|4.72|4.88|4.85|4.75|4.78|4.71|4.57|4.58|4.6|4.52|4.39|4.46|4.34|4.19|4.35|4.39|4.36|4.27|4.74|4.68|4.54|4.32|4.15|4.01|3.93|||||||3.89|3.63|3.74|4.16|4.62|5.01|5.17|5.64|5.91|6.13|6.21|5.92|5.65|6.08|6.51|6.6|6.72|6.83|6.94|6.8|6.83|6.95|6.93|6.75|6.8|6.91|6.85|6.86||6.68|6.58|6.6|6.63|6.56|6.61|6.81|6.73|6.75|6.79|6.93|6.83|6.78|6.79|6.63|6.57|6.77|6.8|6.72|6.82|6.8|6.7|6.69|6.7|6.64|6.68|6.66|6.68|6.63|6.66|6.49|6.45|6.45|6.47|6.51|6.42|6.38|6.42|6.41|6.4|6.4|6.43|6.45|6.34|6.32|6.31|6.19|6.29|6.22|5.95|6.15|6.18|6.14|6.35|6.15|6.13|6.21|6.14|6.16|6.14|||||||6.46|6.4|6.36|6.4|6.47|6.41|6.46|6.53|6.59|6.53|6.39|6.42|6.46|6.56|6.47|6.44|6.55|6.52|6.67|6.47|6.41|6.52|6.5|6.33|6.24|6.34|6.36|6.44|6.58|6.56|6.74|6.68|6.7|6.68|6.6|6.69|6.63|6.66|6.63|6.71|6.8|6.85|6.84|6.83|6.77
08112|951037|/equities/xingguang-agricultural-machinery|SHANGHAICOMP||7.12|6.98|6.72|7.02|6.95|6.8|6.68|6.96|7.18|6.53|6.44|6.4|6.51|6.28|6.16|6.46|6.52|6.78|6.9|6.64|6.71|6.78|6.9|6.73||6.87|6.53|7.04|7.22|7.23|7.44|7.4|7.68|7.62|8.22|8.48|8.29|8.11|8.24|8.11|8.08|8.42|8.96|8.78|8.72|8.36|7.6|7.53|7.53|7.53||||7.29|7.66|7.37|7.22|7.26|7.22|7.21|7.37|7.67|7.98|7.97|8.85|9.22|8.38|8.95|8.14|8.32|||9.24|9.67|9.6|9.65|9.19|9.1|8.95|9.34|9.89|9.56|9.87|9.82|8.93|8.98|8.92|8.64|8.64|8.9|9.21|9.13|8.3|8.2|8.04|7.31|7.3|7.16|7.96|7.74|7.04|6.75|6.39|6.13|5.9|||||||5.68|5.51|6.12|6.6|7.33|7.76|8|8.53|8.82|9.14|9.07|8.84|8.66|8.82|9.36|9.45|9.58|9.82|9.89|9.87|10.03|9.94|10.13|9.94|10.09|10.53|10.42|10.85||10.73|10.65|11.02|10.67|11.75|13.05|14.5|13.18|11.98|10.89|9.9|9|8.75|8.64|8.63|8.52|8.74|8.84|8.74|8.89|8.87|8.85|8.98|9.03|8.87|8.81|8.93|8.83|8.89|9.01|8.88|8.82|8.86|8.86|8.84|8.65|8.66|8.77|8.75|8.76|8.64|8.52|8.55|8.47|8.49|8.55|8.45|8.55|8.31|8.05|8.22|8.25|8.3|8.45|8.61|8.59|8.71|8.76|8.84|8.83|||||||9.08|9.02|8.82|8.73|8.77|8.57|8.63|8.71|8.8|8.61|8.6|8.7|8.88|8.99|8.91|8.93|9.07|9.05|9.14|8.96|9.08|9.21|9.2|8.86|8.74|8.85|8.84|9.03|9.11|9.17|9.21|8.93|9.14|9.06|9|9.17|9.15|9.28|9.36|9.36|9.41|9.55|9.54|9.58|9.6
08113|1008996|/equities/thinkingdom-media-group-ltd|SHANGHAICOMP||16.71|16.65|16.44|16.82|16.67|17.12|16.7|17.28|17.47|17.56|16.9|17.05|16.8|16.06|15.97|16.8|16.76|17.25|17.1|17.37|17.77|17.43|17.38|16.73||16.58|16.9|17.74|18.51|18.4|18.63|18.27|18.23|18.25|18.5|18.23|18.31|18.88|18.99|19.46|18.53|18.66|18.73|18.82|18.85|18.49|18.55|18.25|18.56|18.58||||18.3|17.82|16.87|16.57|16.83|16.51|16.35|16.43|16.35|16.24|15.54|16.01|16.46|16.8|16.5|17.42|17.28|||17.97|18.19|18.77|19.26|17.51|17.2|17.57|17.95|19.57|18.97|18.55|18.07|18.19|17.8|17.88|18.49|17.53|17.7|17.35|17.2|17.72|18.03|17.43|17.41|16.68|16.15|17.29|16.88|16.8|15.9|15.71|16.03|15.17|||||||14.2|12.91|13.35|13.49|14.99|15.71|16.19|16.82|17.46|18.03|18.05|16.95|16.84|16.99|18.33|18.33|18.53|18.79|18.91|18.96|19.23|19.28|19.73|19.61|19.75|20.3|20.19|20.06||19.68|18.89|18.97|19.1|19.62|19.71|20.91|20.9|21.49|21.31|21.55|21.39|21.15|21.47|21.18|20.24|20.9|20.41|19.91|20.31|20.02|19.4|19.45|19.56|19.71|19.72|19.89|20.13|19.73|19.54|19.86|19.39|18.99|19.08|19.02|18.96|19.06|19.37|18.99|19.2|18.26|18.08|17.81|17.7|17.8|17.31|17.09|17.07|16.89|16.27|16.64|16.94|16.7|17.28|17.39|17.7|17.93|18.05|17.79|17.69|||||||18.11|17.97|18.01|17.81|17.99|17.43|17.61|17.7|17.84|17.51|17.32|17.49|17.89|18.14|17.97|18.6|18.91|19.23|19.65|19.75|19.88|20.08|19.9|19.01|18.8|19.3|18.92|19.14|18.68|18.52|18.73|18.58|18.88|19.63|19.58|19.43|19.14|20.39|19.75|19.64|19.3|19.54|19.79|19.86|19.53
08114|1162099|/equities/three's-company-media-group|SHANGHAICOMP||24.04|24.44|23.88|23.8|23.37|24.58|24.6|25.63|26.21|26.6|26.33|26.79|27.25|25.85|26.43|27.99|28.42|28.99|29.55|29.38|29.47|29.66|29.76|29.34||28.67|43.7|44.71|45.46|45.23|46.2|45.62|44.94|44.59|45.28|45.65|46.69|48.24|48.83|48.29|47.81|47.71|47.83|46.89|46.28|46.59|48.39|48.7|51.62|51.5||||52.13|57.92|56.8|54.86|55.16|52.88|52.29|52.17|53.14|52.74|50.92|54.18|54.91|55.87|55.56|57.98|57.51|||60.37|62.09|64.26|62.31|62.98|62.01|65.48|67.2|70.7|69.95|71.5|70.92|72.31|67.01|68.42|69.61|65.21|67.16|63.59|57.81|58.99|57.48|58.55|58.4|57.95|55.89|59.15|57.43|58.18|57.32|56.98|53.75|54|||||||52.94|50.2|47.2|43.75|48.23|50.26|50.74|51.82|54.31|56.93|58.32|55.16|55.23|54.68|59.31|58.3|57.32|59.07|59.28|59.64|61.51|58.6|60.9|60.7|62.08|60.86|62.2|63.7||63.36|61.55|60.65|61.15|63.09|62.38|68.47|67.13|69.7|67.89|70.95|72.3|72.2|75.3|76.3|73|73.67|70.38|68.67|71.94|69.56|66.99|66.96|64.86|66.5|68.93|67.89|69.2|65.61|64.68|64.16|64.1|63.3|63.3|62.96|62.68|63.6|64.59|63.22|63.14|61.49|60.51|60.85|60.2|60.09|57.26|55.63|57|57.72|57.8|57.98|60.28|59.47|61.2|61.6|63.35|64.33|66.23|64.59|63.79|||||||67.77|67.78|67.78|66.85|68.88|64.99|66.49|67.61|68.3|67.61|68.4|68.75|69.96|71.21|68.6|71.18|72.4|73.79|75.3|75.33|76.61|74.97|74.95|72.87|71.36|75.61|73.73|71.44|69.66|68.36|70.93|71.97|69.72|77.46|75.9|77.37|76.51|78.81|77.66|77.53|75.35|76.46|76.82|78.7|76.9
08115|100724|/equities/tiandi-tech|SHANGHAICOMP||6.19|6.38|6.29|6.51|6.39|6.42|6.49|6.55|6.7|7.01|6.89|6.72|6.83|6.85|6.83|6.87|6.85|6.98|7.02|6.78|6.84|6.91|6.97|6.85||7.18|7.15|7.03|7.18|7.02|7.08|7.19|7.18|7.11|7.12|7|6.96|7.04|7.16|7.08|7|7.25|7.32|7.44|7.61|7.58|7.62|7.42|7.45|7.52||||7.4|7.29|7.45|7.53|7.63|7.53|7.81|7.98|7.85|7.74|7.61|7.7|7.4|7.47|7.26|7.16|7.3|||7.28|7.21|7.2|7.04|6.8|6.75|6.86|6.85|6.78|6.85|6.83|6.83|6.79|6.85|6.75|6.72|6.67|6.93|7|6.92|6.91|6.92|6.79|6.72|6.85|6.56|6.6|6.64|6.33|6.22|6.08|6.05|6.06|||||||6.07|5.92|5.71|5.44|5.53|5.58|5.73|5.81|5.84|5.82|5.78|5.58|5.44|5.36|5.58|5.72|5.73|5.81|5.77|5.66|5.68|5.7|5.74|5.68|5.72|5.76|5.66|5.54||5.44|5.36|5.39|5.32|5.34|5.34|5.37|5.36|5.41|5.39|5.41|5.5|5.52|5.48|5.41|5.24|5.25|5.18|5.18|5.26|5.25|5.15|5.19|5.2|5.15|5.11|5.15|5.07|5.19|5.2|5.2|5.17|5.18|5.16|5.16|5.15|5.12|5.13|5.15|5.17|5.15|5.12|5.14|5.16|5.18|5.31|5.19|4.96|4.92|4.88|5|5.02|5.08|5.21|5.19|5.17|5.19|5.19|5.27|5.43|||||||5.43|5.42|5.38|5.43|5.39|5.33|5.39|5.39|5.38|5.38|5.4|5.35|5.45|5.42|5.3|5.31|5.32|5.46|5.49|5.33|5.26|5.64|5.57|5.4|5.43|5.5|5.57|5.45|5.51|5.57|5.53|5.46|5.54|5.59|5.53|5.66|5.6|5.67|5.7|5.7|5.71|5.76|5.76|5.71|5.75
08116|100903|/equities/tianjin-global|SHANGHAICOMP||2|1.99|1.93|1.99|1.97|2.02|1.98|2.06|2.05|1.96|1.99|2.01|2.06|2.02|2.01|2.04|2.04|2.09|2.1|2.06|2.1|2.13|2.2|2.14||2.15|2.01|2.15|2.21|2.27|2.44|2.46|2.44|2.43|2.45|2.46|2.46|2.53|2.52|2.56|2.61|2.56|2.52|2.53|2.48|2.59|2.64|2.66|2.7|2.61||||2.49|2.59|2.43|2.41|2.38|2.41|2.4|2.52|2.54|2.59|2.35|2.6|2.84|2.83|2.79|2.9|2.84|||2.9|2.91|2.9|2.8|2.71|2.66|2.73|2.76|2.82|2.86|2.85|2.81|2.79|2.75|2.68|2.69|2.73|2.67|2.62|2.61|2.6|2.57|2.66|2.73|2.73|2.59|2.82|2.79|2.74|2.61|2.52|2.44|2.39|||||||2.3|2.2|2.18|2.39|2.66|2.95|3.1|3.24|3.33|3.49|3.43|3.27|3.2|3.26|3.44|3.47|3.53|3.63|3.67|3.67|3.74|3.69|3.73|3.71|3.77|3.86|3.86|3.86||3.69|3.7|3.7|3.63|3.68|3.7|3.8|3.79|3.84|3.92|3.95|3.89|3.96|3.77|3.72|3.68|3.77|3.79|3.77|3.8|3.78|3.76|3.78|3.88|3.78|3.69|3.7|3.67|3.68|3.71|3.71|3.66|3.68|3.68|3.68|3.65|3.62|3.63|3.64|3.64|3.61|3.61|3.63|3.55|3.54|3.46|3.44|3.43|3.37|3.27|3.36|3.39|3.39|3.47|3.45|3.45|3.48|3.48|3.51|3.5|||||||3.6|3.56|3.55|3.56|3.6|3.54|3.55|3.58|3.6|3.58|3.59|3.61|3.63|3.64|3.59|3.6|3.66|3.63|3.68|3.62|3.61|3.63|3.66|3.62|3.51|3.51|3.54|3.61|3.62|3.63|3.66|3.61|3.64|3.62|3.63|3.7|3.65|3.67|3.68|3.72|3.74|3.74|3.73|3.73|3.68
08117|1162034|/equities/tianfeng-securities|SHANGHAICOMP||2.19|2.2|2.15|2.16|2.13|2.21|2.17|2.23|2.22|2.2|2.18|2.22|2.27|2.21|2.23|2.28|2.28|2.35|2.35|2.31|2.32|2.28|2.37|2.39||2.37|2.63|2.75|2.77|2.75|2.81|2.8|2.81|2.81|2.84|2.83|2.86|2.9|2.88|2.9|2.92|2.88|2.9|2.94|2.93|2.92|2.91|2.9|2.94|2.94||||2.92|3.05|3|2.85|2.84|2.84|2.85|2.86|2.88|2.87|2.82|2.89|2.85|2.89|2.88|2.92|2.9|||2.94|2.95|3|2.89|2.88|2.86|2.93|2.94|3.01|3.06|3.05|3.04|3.09|3.04|3.01|3.03|3.08|3.06|3.03|3.04|3.05|3.05|3.09|3.13|3.12|3.06|3.1|3.03|3.06|3.06|3.04|3.02|3|||||||3.04|3.02|2.92|2.76|2.89|2.95|2.96|3|3.03|3.09|3.11|3.09|2.95|2.91|2.98|3.02|2.98|3.05|3.02|2.97|3.01|2.96|2.95|2.94|3|3.01|3.04|3.04||3.09|3.09|3.03|2.97|2.99|3.02|3.05|3.05|3.15|3.15|3.17|3.17|3.18|3.22|3.23|3.15|3.19|3.17|3.16|3.19|3.22|3.19|3.18|3.21|3.21|3.25|3.3|3.27|3.32|3.33|3.35|3.33|3.36|3.36|3.32|3.34|3.31|3.35|3.42|3.36|3.19|3.16|3.19|3.2|3.24|3.23|3.22|3.24|3.31|3.11|3.25|3.22|3.21|3.22|3.2|3.2|3.24|3.21|3.22|3.24|||||||3.32|3.31|3.31|3.3|3.41|3.32|3.34|3.35|3.36|3.4|3.39|3.39|3.43|3.46|3.4|3.41|3.43|3.47|3.54|3.51|3.5|3.6|3.74|3.78|3.53|3.54|3.49|3.67|3.63|3.77|4.07|3.83|3.73|3.69|3.75|3.95|3.78|3.83|3.96|3.98|3.98|3.79|3.84|3.77|3.58
08118|1072213|/equities/tianjin-712-a|SHANGHAICOMP||16.22|16.21|15.63|16.11|15.81|16.21|16.23|16.84|17.48|17.91|18.19|17.99|18.59|18.19|18.58|19.7|19.63|20.29|20.99|21.21|21.32|21.62|21.66|21.9||20.81|20.88|21.62|20.72|20.67|21.2|20.54|20.4|20.65|21.42|21.92|22.72|23.13|23.36|23.69|23.21|22.74|22.88|23.06|23.56|24.05|24.42|23.74|23.44|22.54||||22.1|22.86|22.65|22.05|23.16|23.3|22.97|20.88|21.32|21.42|21.13|22.91|22.41|22.06|22.23|22.59|22.09|||22.81|23.01|23.63|24|23.92|24.41|25.13|25.97|26.72|27.45|28.8|28.71|28.4|27.28|27.47|27.95|28.4|28.55|28.5|27.61|28.71|29.09|28.79|29.22|28.8|27.82|29.53|28.09|27.93|27.65|27.55|27.8|27.66|||||||28|27.2|24.73|23.19|23.15|24.78|24.81|26.34|26.97|27.5|28.02|26.18|25.65|25.38|26.96|26.78|26.46|28.12|28.74|29.56|29.92|29.25|30.02|29.88|30.58|31.17|31.33|32.45||31.51|30.98|31.82|31.8|31.91|31.62|30|28.65|28.93|28.83|29.52|29.93|30.7|30.45|30.05|29.45|30.5|30.09|30.73|30.94|31.16|30.9|30.33|30.27|29.22|29.87|30.38|30.49|29.81|29.95|28.63|28.75|28.87|29.92|29.56|27.57|27.28|27.21|26.99|26.79|26.7|26.01|26.2|26.61|26.56|24.92|24.68|25.02|24.36|24.6|25.1|25.4|25.59|25.9|25.5|26.04|25.83|26.11|26.03|25.3|||||||25.28|25.03|24.87|25.15|25.79|25.19|25.45|25.63|25.94|26.38|26.34|26.51|26.67|27.13|27.56|26.68|27.01|26.01|26.43|26.09|26.6|26.71|26.46|25|25.22|25.71|25.89|26.7|26.52|27.47|27.56|26.55|27.13|27.19|27.13|27.46|27.3|27.56|28.23|28.21|28.09|28.4|28.76|28.11|28.2
08119|100633|/equities/benefo|SHANGHAICOMP||4.2|4.21|4.04|4.13|4|4.17|4.15|4.26|4.36|4.33|4.31|4.26|4.43|4.1|4.09|4.23|4.28|4.46|4.5|4.43|4.48|4.45|4.45|4.4||4.38|4.3|4.45|4.65|4.58|4.81|4.75|4.85|4.94|4.83|4.75|4.71|4.83|4.8|4.89|4.87|4.86|4.85|4.99|4.97|4.88|4.82|4.75|4.83|4.84||||4.76|4.72|4.62|4.55|4.55|4.4|4.39|4.46|4.45|4.5|4.12|4.41|4.58|4.63|4.63|4.82|4.74|||4.91|5.08|5.14|5.11|5.01|4.92|5.28|5.14|5.18|5.25|5.26|5.15|5.22|5.13|5.1|5.24|5.14|5.05|4.95|4.91|5.05|5|5.26|5.06|4.95|4.67|4.99|4.82|4.78|4.68|4.52|4.49|4.48|||||||4.37|4.04|4.05|3.91|4.34|4.55|4.59|4.93|5.07|5.27|5.26|5.06|4.98|4.94|5.16|5.25|5.32|5.53|5.67|5.74|5.84|5.78|6.06|6.06|6.14|6.39|6.45|6.71||6.7|6.39|6.35|6.08|5.96|5.42|5.84|6|6.1|5.9|5.78|5.69|5.66|5.65|5.69|5.69|5.7|5.78|5.78|5.97|6.05|6.08|5.99|5.98|5.92|5.81|6.18|6.13|6.28|5.96|5.98|6.04|5.81|5.75|5.66|5.64|5.82|5.65|5.74|5.69|5.67|5.64|5.48|4.98|5.2|5.1|5.03|4.99|4.99|4.89|5|5|5.03|5.11|5.15|5.24|5.35|5.31|5.33|5.33|||||||5.35|5.3|5.24|5.24|5.29|5.2|5.2|5.24|5.34|5.51|5.36|5.39|5.49|5.57|5.54|5.53|5.68|5.7|5.75|5.74|5.76|5.83|5.74|5.55|5.46|5.59|5.68|5.73|5.81|5.88|6.3|6.54|6.38|6.25|6.49|6.49|6.98|6.89|7.66|6.96|6.33|6.3|5.73|5.21|5.22
08120|100968|/equities/tianjin-cap|SHANGHAICOMP||5.6|5.62|5.46|5.51|5.43|5.48|5.65|5.77|5.77|5.72|5.59|5.52|5.64|5.55|5.53|5.66|5.63|5.73|5.81|5.74|5.75|5.71|5.76|5.7||5.85|5.63|5.71|5.81|5.77|5.85|5.87|5.92|5.92|5.99|5.92|5.88|6.02|6.05|6.12|6.07|6.05|6.06|6.1|6.12|6.12|6.07|6.01|6.1|6.14||||5.99|6.01|5.93|5.89|5.96|5.87|5.91|5.99|5.98|6.35|5.77|5.9|5.93|5.97|5.87|5.87|5.8|||5.79|5.75|5.68|5.62|5.54|5.55|5.6|5.48|5.46|5.52|5.54|5.53|5.6|5.57|5.53|5.46|5.5|5.5|5.34|5.32|5.33|5.32|5.38|5.43|5.4|5.31|5.42|5.38|5.38|5.35|5.29|5.28|5.27|||||||5.27|5.18|5.08|4.73|5.02|5.19|5.29|5.35|5.43|5.49|5.4|5.22|5.09|5.03|5.27|5.32|5.38|5.48|5.52|5.61|5.57|5.55|5.52|5.55|5.62|5.64|5.62|5.59||5.55|5.54|5.49|5.5|5.51|5.57|5.6|5.54|5.56|5.57|5.61|5.62|5.59|5.59|5.55|5.54|5.56|5.58|5.6|5.69|5.67|5.65|5.67|5.71|5.69|5.71|5.74|5.7|5.71|5.75|5.66|5.67|5.69|5.67|5.69|5.64|5.67|5.71|5.73|5.76|5.71|5.72|5.73|5.75|5.72|5.73|5.7|5.72|5.6|5.48|5.61|5.61|5.6|5.73|5.71|5.71|5.77|5.72|5.76|5.77|||||||5.83|5.83|5.86|5.87|5.92|5.9|5.98|5.97|5.94|5.96|5.95|5.95|5.97|5.87|5.81|5.8|5.91|5.98|6.02|5.92|5.89|5.97|6.15|6.12|6.1|5.93|6.02|5.96|6.06|5.99|5.96|5.93|5.94|5.94|5.93|6.03|6.02|6.03|6.04|6.08|6.1|6.09|6.11|6.11|6.07
08121|100333|/equities/hi-tech-devlp|SHANGHAICOMP||1.93|1.93|1.86|1.93|1.93|1.98|1.97|2.07|2.07|2.04|2|2|2.02|1.98|1.96|2.03|2.04|2.08|2.11|2.08|2.13|2.12|2.16|2.11||2.16|2.04|2.17|2.26|2.3|2.37|2.38|2.42|2.42|2.49|2.52|2.58|2.69|2.62|2.66|2.75|2.63|2.56|2.55|2.49|2.57|2.52|2.49|2.53|2.5||||2.47|2.55|2.38|2.36|2.33|2.28|2.21|2.27|2.29|2.32|2.15|2.38|2.64|2.69|2.69|2.77|2.74|||2.86|2.85|2.81|2.75|2.73|2.68|2.77|2.7|2.74|2.77|2.77|2.69|2.68|2.62|2.58|2.58|2.65|2.55|2.51|2.49|2.47|2.43|2.5|2.53|2.55|2.47|2.73|2.64|2.59|2.48|2.43|2.35|2.32|||||||2.18|2.08|2.31|2.56|2.84|2.95|3.1|3.44|3.58|3.66|3.49|3.25|3.1|3.15|3.39|3.41|3.47|3.54|3.62|3.54|3.56|3.52|3.55|3.49|3.54|3.55|3.55|3.49||3.45|3.42|3.44|3.4|3.4|3.47|3.57|3.5|3.58|3.61|3.66|3.63|3.66|3.59|3.48|3.43|3.59|3.6|3.54|3.58|3.53|3.48|3.5|3.52|3.52|3.54|3.57|3.5|3.5|3.44|3.41|3.38|3.38|3.41|3.4|3.35|3.35|3.37|3.37|3.37|3.29|3.34|3.34|3.32|3.27|3.23|3.19|3.26|3.2|3.07|3.13|3.14|3.13|3.15|3.13|3.15|3.22|3.19|3.18|3.17|||||||3.28|3.24|3.24|3.28|3.37|3.32|3.35|3.34|3.35|3.35|3.3|3.33|3.32|3.38|3.4|3.38|3.43|3.38|3.51|3.53|3.6|3.66|3.75|3.64|3.46|3.45|3.44|3.46|3.45|3.46|3.61|3.5|3.47|3.49|3.53|3.52|3.57|3.57|3.65|3.74|3.84|3.81|3.7|3.66|3.58
08122|100832|/equities/tianjin-port|SHANGHAICOMP||4.47|4.48|4.42|4.43|4.36|4.36|4.36|4.39|4.37|4.32|4.27|4.19|4.25|4.21|4.17|4.23|4.21|4.33|4.36|4.27|4.28|4.24|4.31|4.29||4.44|4.32|4.37|4.43|4.38|4.43|4.45|4.47|4.5|4.54|4.45|4.45|4.55|4.59|4.64|4.58|4.55|4.56|4.64|4.68|4.61|4.61|4.51|4.54|4.56||||4.45|4.46|4.46|4.45|4.48|4.41|4.48|4.57|4.54|4.6|4.46|4.55|4.5|4.52|4.46|4.45|4.45|||4.49|4.43|4.37|4.32|4.27|4.25|4.28|4.23|4.33|4.37|4.35|4.34|4.38|4.32|4.29|4.23|4.27|4.31|4.31|4.25|4.22|4.23|4.23|4.25|4.27|4.2|4.24|4.19|4.25|4.25|4.23|4.23|4.21|||||||4.17|4.18|4.02|3.91|4.04|4.07|4.1|4.17|4.23|4.25|4.19|4.05|3.91|3.84|4.03|4.07|4.12|4.16|4.17|4.15|4.13|4.14|4.16|4.12|4.2|4.21|4.19|4.16||4.11|4.13|4.1|4.09|4.13|4.18|4.17|4.16|4.2|4.23|4.25|4.27|4.26|4.26|4.21|4.17|4.21|4.22|4.25|4.32|4.27|4.24|4.24|4.26|4.26|4.27|4.27|4.25|4.25|4.26|4.24|4.25|4.27|4.26|4.29|4.23|4.22|4.22|4.24|4.26|4.23|4.25|4.24|4.24|4.23|4.25|4.24|4.2|4.15|4.1|4.17|4.16|4.22|4.3|4.32|4.29|4.33|4.27|4.29|4.37|||||||4.41|4.44|4.45|4.47|4.44|4.44|4.42|4.46|4.4|4.5|4.44|4.38|4.37|4.37|4.31|4.35|4.39|4.43|4.48|4.4|4.42|4.41|4.49|4.53|4.49|4.44|4.53|4.56|4.58|4.62|4.59|4.58|4.59|4.57|4.55|4.67|4.59|4.64|4.63|4.67|4.73|4.7|4.73|4.75|4.69
08123|100533|/equities/tianjin-dev-ss|SHANGHAICOMP||1.34|1.3|1.26|1.28|1.31|1.35|1.33|1.41|1.38|1.36|1.31|1.34|1.36|1.36|1.32|1.47|1.49|1.56|1.55|1.53|1.56|1.52|1.55|1.53||1.55|1.52|1.58|1.63|1.61|1.65|1.66|1.72|1.7|1.8|1.81|1.89|1.97|1.96|1.97|2.07|1.88|1.77|1.72|1.73|1.8|1.7|1.68|1.74|1.75||||1.82|1.77|1.61|1.55|1.54|1.55|1.54|1.57|1.57|1.61|1.54|1.66|1.72|1.76|1.77|1.82|1.79|||1.85|1.88|1.88|1.85|1.91|1.91|1.99|1.86|1.87|1.89|1.87|1.84|1.84|1.83|1.81|1.81|1.87|1.78|1.73|1.76|1.75|1.74|1.76|1.8|1.82|1.77|1.9|1.84|1.83|1.79|1.76|1.73|1.74|||||||1.61|1.53|1.62|1.65|1.83|1.9|1.98|2|2.11|2.16|2.09|1.99|1.9|1.89|2|2.05|2.03|2.1|2.16|2.16|2.19|2.14|2.17|2.22|2.36|2.17|2.2|2.16||2.15|2.17|2.13|2.15|2.15|2.18|2.24|2.23|2.27|2.31|2.36|2.32|2.32|2.36|2.3|2.27|2.38|2.37|2.33|2.37|2.39|2.34|2.32|2.41|2.45|2.56|2.61|2.54|2.61|2.52|2.52|2.57|2.55|2.58|2.52|2.47|2.46|2.5|2.54|2.56|2.47|2.53|2.63|2.73|2.48|2.25|2.29|2.38|2.42|2.29|2.33|2.29|2.26|2.3|2.31|2.33|2.35|2.31|2.34|2.36|||||||2.44|2.43|2.48|2.52|2.66|2.59|2.62|2.6|2.68|2.64|2.66|2.7|2.7|2.71|2.8|3.07|3.07|2.93|3.18|3.45|3.49|3.62|3.8|3.48|3.16|3.04|3.09|3.27|2.97|3.11|3.02|2.82|2.56|2.57|2.86|2.6|2.59|2.35|2.43|2.6|2.65|2.53|2.56|2.51|2.28
08124|101195|/equities/tianjin-marine|SHANGHAICOMP||0.134|0.135|0.134|0.134|0.132|0.135|0.133|0.135|0.139|0.132|0.126|0.124|0.125|0.119|0.118|0.122|0.12|0.121|0.122|0.121|0.122|0.122|0.122|0.116||0.117|0.113|0.122|0.121|0.131|0.144|0.15|0.15|0.151|0.154|0.149|0.152|0.156|0.156|0.156|0.15|0.148|0.15|0.156|0.156|0.155|0.158|0.153|0.154|0.154||||0.152|0.152|0.148|0.144|0.145|0.143|0.145|0.147|0.146|0.148|0.148|0.157|0.163|0.162|0.162|0.164|0.164|||0.165|0.165|0.165|0.165|0.164|0.164|0.165|0.164|0.166|0.166|0.168|0.166|0.168|0.166|0.165|0.167|0.169|0.165|0.164|0.164|0.166|0.166|0.166|0.166|0.167|0.166|0.17|0.168|0.17|0.166|0.165|0.163|0.164|||||||0.164|0.16|0.161|0.154|0.16|0.16|0.16|0.158|0.162|0.166|0.165|0.16|0.152|0.15|0.154|0.157|0.159|0.16|0.16|0.16|0.161|0.159|0.16|0.16|0.161|0.162|0.163|0.165||0.163|0.16|0.156|0.155|0.161|0.163|0.163|0.164|0.165|0.165|0.164|0.165|0.165|0.164|0.165|0.166|0.165|0.17|0.166|0.168|0.17|0.17|0.172|0.174|0.176|0.175|0.176|0.178|0.178|0.179|0.179|0.178|0.179|0.18|0.177|0.175|0.175|0.176|0.178|0.177|0.175|0.175|0.177|0.178|0.181|0.177|0.179|0.18|0.179|0.179|0.186|0.185|0.184|0.181|0.182|0.181|0.178|0.176|0.179|0.178|||||||0.179|0.181|0.176|0.173|0.175|0.175|0.166|0.168|0.168|0.17|0.169|0.167|0.169|0.169|0.167|0.167|0.169|0.17|0.173|0.172|0.172|0.179|0.18|0.179|0.177|0.178|0.18|0.183|0.183|0.184|0.185|0.186|0.188|0.187|0.187|0.189|0.186|0.188|0.19|0.191|0.189|0.191|0.191|0.191|0.191
08125|100649|/equities/tianyao|SHANGHAICOMP||3.51|3.51|3.37|3.41|3.4|3.52|3.41|3.54|3.57|3.51|3.43|3.45|3.52|3.45|3.41|3.56|3.54|3.62|3.67|3.63|3.67|3.77|3.85|3.74||3.74|3.61|3.73|3.83|3.84|3.95|3.95|3.96|3.97|4.03|4.01|4.01|4.1|4.12|4.14|4.09|4.06|4.09|4.14|4.09|4.18|4.21|4.35|4.19|4.17||||4.09|4.03|3.91|3.89|3.84|3.8|3.74|3.71|3.7|3.78|3.59|3.79|3.92|3.96|3.94|4.02|3.96|||4.03|4.01|4.01|3.98|3.96|3.96|4.03|4.02|4.09|4.18|4.17|4.12|4.12|4.05|4|4.01|4.03|3.95|3.89|3.87|3.91|3.92|4.04|4.02|3.94|3.85|4.08|4|3.99|3.86|3.82|3.8|3.74|||||||3.59|3.28|3.37|3.32|3.66|3.9|3.94|4.1|4.36|4.42|4.44|4.24|4.18|4.18|4.5|4.56|4.63|4.74|4.76|4.72|4.78|4.78|4.84|4.85|4.95|5.05|5.03|4.98||4.9|4.86|4.86|4.81|4.87|4.88|4.99|4.99|5.05|5.11|5.14|5.27|5.26|5.22|5.2|5.18|5.24|5.26|5.29|5.29|5.36|5.31|5.29|5.32|5.33|5.46|5.43|5.25|5.21|5.2|5.16|5.05|5.1|5.14|5.15|5.17|5.12|5.17|5.15|5.17|5.17|5.21|5.24|5.23|5.2|5.1|4.85|4.8|4.77|4.68|4.76|4.83|4.93|5.07|5.12|5.18|5.12|5.08|4.94|5.07|||||||5.15|5.1|5.01|5.06|4.96|5.01|5.02|5.03|5.02|5.01|4.88|4.86|4.98|4.88|4.7|4.73|4.8|4.86|4.9|4.88|4.96|5.03|5|4.89|4.9|4.93|4.87|4.94|4.97|4.99|5.11|5.12|5.17|5.12|5.11|5.15|5.15|5.13|5.04|5.13|5.17|5.14|5.19|5.2|5.31
08126|100539|/equities/zhongxin-pharm|SHANGHAICOMP||32.21|33.4|32.76|33|32.08|32.65|31.4|31.9|32.56|33.12|32.39|32.53|33.45|32.9|33.65|34.17|33.55|34.74|35.17|35.25|35.24|35.47|36.66|36.96||36.8|37.68|37.1|37.33|35.48|35.17|34.82|35.44|35.46|36.14|35.16|34.75|35.38|35.8|35.79|35.79|36.46|36.86|37.3|35.99|35.38|35.49|34.96|35.49|35.29||||34.99|33.82|34.37|33.61|33.58|33.18|33.41|33.12|33.11|33.94|32.9|33.09|31.57|31.09|30.72|30.83|30.13|||30.66|29.55|29.96|27.9|28.12|27.88|28.19|28.01|28.09|28.79|28.89|29.49|30.06|29.86|29.97|30.29|30.64|29.73|29.34|28.92|29.53|30.2|30.96|30.01|29.99|29.27|29.75|29.27|29.26|29.34|29.17|29.24|28.97|||||||29.17|28.95|26.99|24.94|24.82|26.05|26.26|27.1|28.79|28.85|30.21|29.05|29.49|29.63|31.29|31.95|31.32|31.97|31.66|30.83|31.74|31.63|35.14|35.08|35.08|35.81|35.18|34.27||33.65|33.22|33.53|32.72|33.32|33.2|34.48|33.95|34.29|34.52|34.33|35.43|35.8|35.43|35.51|34.62|34.95|35.28|35.91|35.5|35.76|35.89|34.73|35.44|33.55|34.07|33.83|33.49|34.12|33.97|30.88|30.26|30.66|30.65|30.68|30.39|30.23|30.58|30.38|29.96|29.43|29.35|29.45|29.85|32.45|31.9|30|30.01|30.38|30.09|30.28|30.52|31|31.77|31.98|32.58|33.12|33.75|34.08|35.86|||||||36.43|36.09|35.41|34.6|33.57|33.4|34.25|34.53|34.8|34.86|34.4|34.02|34.26|34.22|33.36|33.68|34.52|35.38|35.45|35.37|35.45|34.77|34.7|34.04|34.22|34.69|34.52|35.15|35.21|34.58|36.09|35.95|37.25|40.23|39.05|39.11|39.04|40.8|38.75|38.9|38.9|37.82|38.84|39.17|39.85
08127|999087|/equities/tianyu-ecology-landscape-co-ltd|SHANGHAICOMP||6.19|6.14|6.07|6.15|6.18|6.04|5.98|6.19|6.31|6.16|6.06|6.03|6.19|6.15|6.18|6.38|6.34|6.33|6.56|6.52|6.6|6.17|6.34|6.36||6.48|6.1|6.62|6.67|6.94|7.03|7.09|7.39|7.37|7.28|7.48|7.41|7.69|7.51|7.48|7.03|6.89|6.92|6.88|7.04|6.71|6.62|6.75|6.65|6.66||||6.36|5.78|5.75|5.65|5.54|5.41|5.18|5.34|5.52|5.68|5.25|5.79|6.08|6.27|6.23|6.51|6.49|||6.58|6.58|6.64|6.65|6.61|6.45|6.8|6.61|6.7|6.88|6.8|6.87|6.9|6.94|6.9|7.04|6.66|6.74|6.37|6.3|5.83|5.3|5.42|5.58|5.56|5.42|6.01|5.74|5.6|5.31|5.22|5.03|5|||||||4.96|4.87|5.41|5.99|6.65|6.64|6.79|6.62|6.85|7.16|7.08|6.7|6.88|6.68|7.22|7.47|7.59|7.73|7.83|7.85|7.9|7.8|7.75|7.81|7.95|8|8.12|7.86||7.69|7.51|7.26|6.99|7.19|7.12|7.18|7.14|7.14|7.2|7.46|7.5|7.48|7.57|7.71|7.46|7.65|7.65|7.4|7.51|7.47|7.48|7.45|7.48|7.43|7.59|7.65|7.45|7.3|7.43|7.33|7.32|7.32|7.22|7.27|6.97|6.91|6.93|6.95|6.92|6.87|6.8|6.85|6.85|6.9|6.82|6.76|6.78|6.69|6.57|6.67|6.6|6.7|6.78|6.69|6.67|6.73|6.76|6.84|6.84|||||||6.9|6.96|6.82|6.71|6.78|6.72|6.86|6.82|6.81|6.71|6.66|6.72|6.76|6.78|6.72|6.72|6.81|6.92|7.16|7.22|6.95|7.06|7.14|6.97|6.85|7|7.08|7.15|7.21|6.92|6.88|6.75|6.78|6.81|6.71|6.81|6.8|6.86|6.87|6.93|7.01|7.06|7.14|7.2|7.1
08128|994510|/equities/tibet-huayu-mining-co-ltd|SHANGHAICOMP||11.77|12.23|11.75|12.09|11.85|12.31|11.98|12.88|13.1|13.35|12.8|12.29|12.6|12.44|12.24|12.97|13.09|13.76|14.45|14.17|14.08|13.85|14.59|14.23||14.06|15|14.51|15.25|15.27|16.97|16.03|17.08|15.53|14.12|12.84|11.95|12.2|11.59|12.21|11.54|11.2|11|11.1|11.57|11|11.06|11.16|10.83|10.44||||9.78|9.77|9.58|9.32|9.06|8.24|8.61|8.79|8.56|8.32|7.92|8.72|9.69|9.23|9.15|9.25|9.32|||9.33|9.14|8.89|8.75|8.22|8.06|8.3|8.39|8.42|8.72|8.62|8.63|8.66|8.57|8.27|8.23|8.2|8.39|8.21|8.18|7.77|7.85|7.95|7.92|7.87|7.56|8|7.9|7.87|7.7|7.58|7.56|7.48|||||||7.29|6.7|6.71|6.64|7.38|7.68|7.83|8.7|9.01|9.49|9.36|9.26|9.26|8.49|8.82|9.16|9.42|9.83|9.96|9.92|9.97|9.8|9.75|9.63|9.85|10.03|10.12|10.27||10.3|10.04|10.08|9.89|9.76|8.87|8.92|8.84|8.85|8.97|9.06|9.04|9.03|9.11|8.85|9.04|9.13|9.12|9|9.19|8.99|8.96|9.11|9.08|9.17|9.04|9.17|8.74|9.03|8.74|8.39|8.24|8.27|8.13|8.18|8.01|8.12|8.21|8.34|8.38|8.19|8.11|8.2|8.16|8.19|8.57|8.46|8.42|8.25|8.07|8.41|8.42|8.48|8.67|8.84|8.78|8.96|8.78|8.97|9.01|||||||9.13|8.86|8.92|9.04|9.23|9.25|9.44|9.6|9.71|9.88|9.81|9.65|9.7|9.78|9.3|9.32|9.48|9.51|9.46|9.05|8.87|8.95|8.99|8.8|8.7|8.88|8.68|8.92|8.77|8.78|8.92|8.77|8.85|9.04|9.13|9.32|9.42|9.67|9.69|9.61|9.54|9.96|9.9|9.64|9.49
08129|100442|/equities/tibet-pharma|SHANGHAICOMP||33.52|33.28|32.35|32.01|31.7|32.83|32.12|32.73|33.01|33.32|32.58|32.42|33.72|33.18|33.43|34.5|34.18|34.93|35.76|36.13|36.06|36.47|36.49|36.59||35.97|36.38|36.79|37.17|36.3|36.53|36.43|37.12|36.95|37.65|36.89|37|37.47|37.69|38.09|37.54|37.54|37.71|39.15|38.7|39.05|39.83|39.65|40.4|40.37||||36.7|36.6|47.35|47.06|47.48|47.75|47.43|46.28|46.13|45.81|45.04|44.49|43.73|44.17|44.26|44.9|43.97|||45.59|45.29|45.87|44.19|44.77|45.05|47.18|44.53|44.56|45.79|46.31|46.24|46.7|46.54|46.78|46.84|46.77|45.5|44.92|44.45|45.37|45.85|46.38|45.17|45.3|44.47|45.49|44.87|44.88|45.02|44.57|44.39|43.88|||||||43.87|43.72|41.01|37.28|37.93|39.69|39.39|41.35|42.68|42.41|43.23|42.09|42.07|41.27|45.27|44.32|45.1|45.75|46.09|45.52|46.05|45.89|45.82|46.28|46.51|48.1|48.75|49.05||48.8|48.79|48.55|48.18|48.98|48.73|49.77|49.43|50.7|51.26|50.95|51.78|51.9|49|48.7|47.72|49.46|50.65|50.89|51.2|51.81|51.9|51.5|52.21|52.2|52.65|52.9|52.83|52.89|53.08|51.9|50.8|51.16|51.37|51.27|52.47|52.65|53|53.09|50.39|49.8|49.54|49.99|50.46|50.13|48.36|46.49|45.2|45.67|44.34|44.88|45.9|47.22|48.54|49.07|49.97|49.54|49.53|49.15|50.16|||||||50.32|50.31|48.89|50.31|50.16|49.33|50.67|50.9|51.3|50.21|49.66|49.57|50.31|49.47|48.07|47.97|49.59|50.28|50.29|50.19|50.32|50.56|50.91|50.31|50.05|48.27|48|48.42|48.1|48.42|49.69|49.29|49.69|49.6|49.19|49.19|49.4|49.55|49.06|51.79|51.81|51.67|52|52.75|54.62
08130|100547|/equities/tibet-summit|SHANGHAICOMP||9.43|9.55|9.22|9.07|8.82|9.07|9.29|9.53|9.73|10.16|9.24|9.13|9.41|8.71|8.72|9.11|9.15|9.3|9.53|9.2|9.28|9.18|9.39|9.39||9.12|9.23|9.56|9.65|9.65|10.29|9.99|10.42|9.98|9.48|9.36|9.39|9.74|9.78|10.07|9.92|9.83|9.81|10.02|9.98|10.3|10.58|10.5|10.27|9.85||||10.24|9.31|8.93|8.83|8.69|8.64|8.83|8.94|9.23|9.07|8.75|9.72|10.29|10.54|10.5|10.67|10.46|||10.63|10.45|10.09|9.52|9.45|9.26|9.78|9.8|9.98|10.29|10.39|10.38|10.5|10.53|10.37|10.36|10.37|10.43|10.09|10.19|10.12|10.12|10.48|10.82|11.41|10.63|10.15|9.82|9.73|9.6|9.49|9.26|9.26|||||||8.89|8.65|7.92|7.74|8.6|8.88|9.02|9.57|10.05|10.5|10.5|10.2|10.13|9.96|10.79|10.7|10.69|11.26|11.36|11.67|11.77|11.37|11.3|11.32|11.66|11.9|12.06|11.99||12.16|12.05|11.44|11.52|11.73|11.83|11.65|11.45|11.69|11.77|12|11.92|12.01|12.34|12.43|12.62|12.78|13.05|12.39|12.46|12.13|11.81|12.24|12.51|12.77|13.28|13.63|13.53|14.02|14.26|14.49|14.09|14.56|14.3|14.68|14.6|14.9|14.8|14.88|14.2|13.55|13.51|13.92|14.08|14.31|14.43|13.84|13.91|13.93|13.44|14.17|13.81|13.89|14.25|14.4|14.62|14.74|14.02|14.22|14.1|||||||14.36|13.97|13.93|14.24|14.56|14.43|14.54|14.74|14.96|14.84|14.8|14.81|15|15.06|15|14.91|15.25|15.19|15.17|14.62|14.48|14.64|14.65|14.13|13.96|14.19|14.32|14.96|15.4|15.88|16.57|16.63|16.86|17.11|17.3|17.71|17.79|18.04|17.96|18.22|18.31|18.45|18.74|18.2|17.96
08131|100536|/equities/tibet-tianlu|SHANGHAICOMP||4.57|4.58|4.42|4.23|4.29|4.4|4.55|4.71|4.63|4.71|4.46|4.54|4.46|4.49|4.6|4.59|4.17|4.33|3.94|3.83|3.91|3.96|3.91|3.83||3.86|3.76|4.03|4.15|4.24|4.42|4.31|4.56|4.54|4.69|4.86|4.65|4.9|5.03|4.93|4.45|4.5|4.39|4.49|4.18|4.4|4.4|4.37|4.58|4.33||||3.94|3.58|3.46|3.43|3.45|3.32|3.28|3.36|3.42|3.45|3.17|3.51|3.74|3.83|3.81|3.94|4.09|||4.14|4.02|4.09|3.85|3.85|3.74|3.96|4.05|4.11|4.2|4.24|4.03|3.98|3.92|3.86|3.85|3.89|3.93|4|3.92|3.88|3.91|3.95|4.04|3.67|3.57|3.81|3.56|3.6|3.48|3.36|3.22|3.16|||||||3.03|2.75|2.89|3.03|3.37|3.64|3.76|3.9|4.07|4.16|4.04|3.89|3.81|3.76|4.07|4.1|4.14|4.34|4.42|4.41|4.49|4.44|4.51|4.53|4.6|4.71|4.81|4.87||4.81|4.74|4.65|4.65|4.68|4.74|4.79|4.84|5|5.03|5.06|5.17|5.12|5.2|5.18|5.08|5.19|5.3|5.27|5.47|5.45|5.44|5.55|5.6|5.52|5.5|5.64|5.6|5.83|5.88|5.86|5.86|5.96|6.07|5.89|5.35|5.35|5.42|5.46|5.2|5.29|5.53|5.78|5.97|6|6.11|5.72|5.47|5.26|4.88|5.16|5.15|5.43|5.44|5.46|5.2|5.07|5.2|4.85|5.08|||||||5.15|5|4.97|4.86|4.82|4.92|4.99|4.96|4.64|4.73|4.6|4.68|4.42|4.48|4.21|4.15|4.24|4.23|4.35|4.26|4.2|4.23|4.32|4.16|4.13|4.21|4.31|4.49|4.41|4.47|4.63|4.59|4.71|4.73|4.6|4.73|4.8|4.81|4.9231|4.9846|4.9615|4.9615|5.0308|5|4.8308
08132|100863|/equities/tibet-tourism|SHANGHAICOMP||12.39|12.6|12.3|12.54|12.62|12.55|12.42|13.27|12.91|13|12.93|12.75|12.79|12.63|11.48|11.85|11.54|11.85|11.41|11.29|11.3|11.24|11.49|11.39||11.64|11.74|12.25|12.2|11.83|12.02|12.22|12.61|11.89|12.05|11.55|11.7|12.34|12.68|13.25|12.26|11.86|10.78|10.82|10.76|11|10.79|10.75|10.98|10.96||||11.84|13.15|13.63|12.39|11.26|10.24|10.44|10.14|10.38|10.26|10.03|11.14|11.9|11.7|11.46|11.45|11.18|||11.34|11.33|11.2|11.1|10.89|10.8|10.97|10.82|11.09|11.25|11.06|10.94|10.95|10.73|10.63|10.54|10.55|10.45|10.41|10.57|10.26|10.1|10.06|10.13|10.07|9.81|10.27|10.1|9.81|9.65|9.39|9.28|9.33|||||||9.11|8.51|8.62|8.6|9.56|9.52|9.8|10.63|11.23|11.8|11.72|11.26|11.33|11.43|12.39|12.13|12.28|12.62|12.44|12.12|12.34|12.29|12.38|12.02|12.1|12.28|12.08|12||11.76|11.47|11.19|11.03|11.15|11.44|11.71|11.5|11.93|11.69|11.98|11.94|11.83|11.98|11.76|11.89|12.17|12.12|12.06|12.13|12.08|12.04|11.97|11.97|11.9|11.96|11.97|11.99|12|12.02|11.9|11.86|11.82|11.81|11.83|11.56|11.61|11.64|11.61|11.78|11.7|11.64|11.76|11.87|11.94|11.55|11.32|11.35|11.05|10.62|10.93|10.93|10.99|11.18|11.15|11.2|11.4|11.27|11.37|11.42|||||||12.32|11.93|12.03|12.13|12.39|12.12|12.28|12.9|13.28|12.84|12.78|13.05|13.2|13.25|13.04|12.89|12.9|12.88|12.88|12.6|12.43|12.39|12.45|12.1|11.91|12.15|12.1|12.36|12.3|12.68|13.06|13.06|13.45|13.58|13.17|13.14|12.96|13.22|13.2|13.15|13.24|13.23|13.56|14|13.59
08133|100881|/equities/tibet-urban-in|SHANGHAICOMP||12.18|12.43|12|12.06|12.25|12.27|11.96|12.21|11.16|11.04|10.32|10.55|10.77|10.66|10.79|10.91|10.8|10.84|10.94|11.18|10.98|11.1|11.21|11.49||11.92|11.39|12.18|12.23|11.97|12.39|12.44|12.48|12.4|12.41|12.43|12.5|12.9|12.7|12.9|13.05|12.98|12.94|12.64|12.38|12.2|12.22|12.04|12.15|11.94||||11.67|12.13|11.46|11.34|11.2|11.51|11.43|11.19|11.19|11.22|10.65|11.38|11.48|11.66|11.85|12.04|12.01|||12.21|12.34|11.99|11.88|11.81|11.06|11.28|10.74|10.81|10.83|11.15|10.98|10.45|9.92|9.8|9.87|9.95|9.88|9.57|9.54|9.61|9.7|10|10.04|9.9|9.48|9.65|9.37|9.37|9.27|9.26|9.14|9.14|||||||9.23|8.77|8.39|7.65|8.31|8.73|9.11|9.7|10.01|10.58|10.33|9.81|9.77|9.2|10|10.02|10.12|10.53|10.64|10.73|10.83|10.51|10.41|10.28|10.48|10.62|10.81|10.79||10.96|10.82|10.18|10.24|10.46|10.68|10.59|10.58|10.73|10.87|11.08|11.01|11.02|11.26|11.23|11.4|11.64|11.77|11.05|11.05|10.97|10.89|11.01|11.21|11.22|11.61|11.84|11.68|11.79|11.75|11.77|11.72|12.1|11.8|11.77|11.74|11.95|11.95|12|11.83|11.54|11.53|11.75|11.76|11.75|11.92|11.05|11.29|11.06|10.72|11.15|10.9|11.11|11.36|11.43|11.82|12.12|11.68|11.8|11.94|||||||11.82|11.49|11.11|11.21|11.55|11.29|11.53|11.72|11.75|11.64|11.58|12.02|12.11|12.1|12.03|12.12|12.4|12.2|12.37|12.09|12.11|12.52|12.65|12.35|11.94|12.15|12.12|12.54|12.51|12.73|13.21|13.22|13.21|13.17|13.42|13.7|13.61|13.7|13.88|14.56|15.08|14.14|13.9|14.04|13.76
08134|1031223|/equities/tibet-weixinkang-medicine|SHANGHAICOMP||8|8.03|7.68|7.77|7.74|8.06|7.68|8.15|7.98|8.25|8.01|8.06|8.22|8|7.89|8.3|8.29|8.46|8.53|8.53|8.54|8.62|8.72|8.55||8.52|8.21|8.63|8.82|8.88|9.06|8.97|9.05|9.05|9.18|9.05|9.07|9.25|9.47|9.54|9.45|9.42|9.47|9.62|9.44|9.59|9.68|9.7|9.54|9.34||||9.14|9.31|8.76|8.48|8.24|8.12|7.96|7.73|7.79|7.91|7.26|7.97|8.23|8.33|8.4|8.68|8.28|||8.66|8.66|8.63|8.39|8.29|8.15|8.27|8.26|8.57|8.81|8.96|8.67|8.71|8.51|8.47|8.41|8.43|8.24|8.04|7.99|8.17|8.21|8.37|8.24|8.22|7.92|8.59|8.45|8.27|8.04|7.85|7.72|7.68|||||||7.29|6.72|6.86|6.76|7.38|8.02|8.07|8.59|8.93|9.15|9.22|8.88|8.84|8.82|9.47|9.5|9.7|9.95|10.04|9.99|10.09|10.02|10.08|10.05|10.23|10.38|10.44|10.55||10.43|10.32|10.27|10.31|10.36|10.34|10.57|10.51|10.59|10.58|10.6|10.79|10.87|10.79|10.83|10.76|10.85|10.99|10.92|11.04|11.13|11.1|11.11|11.2|11.04|11.19|11.2|11.05|11.07|11.17|11.18|10.88|10.93|10.89|10.91|10.95|10.81|10.91|10.83|10.95|10.76|10.88|11|10.92|10.85|10.77|10.13|10.03|10.03|9.8|9.92|10.03|10.25|10.66|10.81|10.97|10.93|10.83|10.56|10.78|||||||10.91|10.89|10.68|10.8|10.57|10.44|10.62|10.64|10.7|10.72|10.4|10.46|10.66|10.58|10.27|10.25|10.51|10.55|10.55|10.5|10.54|10.46|10.4|10.18|10.21|10.36|10.22|10.41|10.49|10.51|10.82|10.81|10.97|10.88|10.76|10.84|10.8|10.82|10.68|10.94|10.98|10.92|10.95|11.09|11.45
08135|100701|/equities/time-publishin|SHANGHAICOMP||7.1|7.21|7.02|7.23|7.11|7.27|7.14|7.24|7.24|7.3|7.08|7.11|7.26|6.9|6.78|7.12|7.1|7.23|7.32|7.36|7.49|7.42|7.51|7.16||7.37|7.15|7.36|7.71|7.8|7.73|7.68|7.67|7.62|7.65|11.35|11.41|11.84|11.82|11.76|11.57|11.66|11.63|11.57|11.34|11.64|11.84|11.59|11.96|11.99||||11.59|11.73|12.08|12.26|12.32|12.57|12.53|12.89|12.88|13|12.43|12.53|12.23|12.64|12.5|12.88|12.69|||13.04|13.05|13.32|13.3|13.04|12.76|12.42|12.47|13.35|13.13|13.17|12.62|13.03|12.94|13|12.98|11.8|11.3|11.36|11.16|11.33|11.66|11.74|11.16|11.17|10.71|11.31|11.09|11.3|11.2|10.53|10.76|10.4|||||||9.54|9.18|10.2|10.4|10.89|9.9|10.57|9.61|9.9|10.19|10.08|9.38|9.2|9.08|9.78|9.8|10.06|10.37|10.53|10.55|10.76|10.69|11.02|10.95|11.19|11.31|11.54|11||10.89|10.45|10.55|10.62|10.8|10.9|12.1|12.24|12.88|13.1|13.23|13.45|12.53|12.17|12.02|11.57|11.97|11.77|11.48|11.76|11.61|11.23|11.24|11.4|11.42|11.53|11.66|11.8|11.78|11.6|11.65|11.43|11.38|11.43|11.53|11.4|11.54|11.63|11.44|11.36|10.87|10.85|10.49|10.4|10.49|11.02|11.04|10.93|10.98|10.54|10.79|10.99|11.07|11.59|11.59|11.6|11.45|11.44|11.18|11.28|||||||11.41|11.35|11.36|11.25|11.32|11.16|11.24|11.25|11.36|11.53|11.41|11.53|11.49|11.73|11.73|11.68|11.84|12.01|12.19|12.22|12.08|12.2|12.11|11.47|11.36|11.21|11.03|11.21|10.79|10.73|11.05|10.75|10.98|11.16|10.91|11.16|11.21|11.65|11.31|11.05|10.72|10.82|11.01|11.22|10.91
08136|100960|/equities/dongbao-pharm|SHANGHAICOMP/EMCONSGROWTH||7.71|7.64|8.04|8.14|8.06|8.23|7.98|8.26|8.39|8.48|8.37|8.44|8.64|8.53|8.63|8.85|8.73|8.88|9.06|9.09|9.05|9.01|9.1|9.09||9.05|9.07|9.17|9.25|9.05|9.18|9.2|9.32|9.33|9.48|9.49|9.58|10|9.99|10.1|10.08|10.03|10.06|10.15|10.12|10.28|10.43|10.37|10.38|10.39||||10.09|10.18|10.59|10.18|9.92|10.37|10.31|10.03|10.15|10.11|9.94|10.06|10.03|10.07|10.19|10.28|10.21|||10.58|10.69|10.92|10.25|9.92|9.89|9.95|9.9|10.14|10.4|10.42|10.39|10.37|10.19|10.09|10.09|10.18|10.11|10.01|9.91|10.15|10.24|10.46|10.32|10.39|10.17|10.3|10.22|10.2|10.22|10.25|10.42|10.36|||||||10.4|10.48|9.62|8.78|8.94|9.32|9.3|9.64|9.2|9.43|9.59|9.45|9.37|9.33|9.88|9.97|9.89|10.22|10.17|10.18|10.3|10.16|10.17|10.1|10.36|10.66|10.78|10.82||10.83|10.69|10.85|10.76|10.76|10.48|10.53|10.57|10.82|10.82|10.93|11.56|11.66|11.69|11.64|11.6|11.53|11.85|11.72|11.74|11.91|11.96|11.95|12.18|12.17|12.17|12.24|12.18|12.2|12.39|11.92|11.89|11.81|11.79|11.71|12.02|12.05|12.29|12.31|12.02|11.53|11.34|11.29|11.09|10.93|10.92|10.5|10.29|10.58|10.47|10.58|10.75|11|11.24|11.12|11.16|10.92|10.83|10.63|10.76|||||||10.73|10.81|10.62|10.77|10.6|10.55|10.54|10.77|10.64|10.39|10.08|10.06|10.13|9.92|9.51|9.53|9.67|9.73|9.73|9.72|9.84|9.76|9.77|9.59|9.55|9.56|9.48|9.81|9.87|9.88|10.12|10.05|10.06|10.07|9.91|9.96|10.03|9.78|9.68|10.17|10.17|10.08|10.2|10.23|10.32
08137|100565|/equities/tonghua-wine|SHANGHAICOMP||2.39|2.42|2.38|2.42|2.46|2.51|2.39|2.51|2.48|2.43|2.38|2.42|2.38|2.34|2.32|2.43|2.43|2.55|2.57|2.57|2.63|2.61|2.67|2.56||2.55|2.54|2.67|2.68|2.67|2.8|2.79|2.84|2.85|2.87|2.9|2.93|2.94|2.91|2.98|3.05|2.99|2.89|2.91|2.77|2.83|2.91|2.88|2.74|2.77||||2.75|2.7|2.57|2.61|2.56|2.44|2.32|2.3|2.41|2.54|2.52|2.65|2.79|2.85|2.85|2.92|2.88|||2.94|2.94|2.93|2.87|2.86|2.78|2.88|2.95|3|3.02|3.03|3.02|3.08|3.07|3.02|2.99|3.03|3.02|2.96|2.92|2.94|2.9|2.96|3|3.02|2.99|3.15|3.15|3.19|3.04|2.95|2.94|2.8|||||||2.7|2.64|2.69|2.69|2.83|2.9|3.05|3.21|3.3|3.4|3.38|3.34|3.26|3.22|3.37|3.38|3.46|3.56|3.59|3.55|3.6|3.62|3.61|3.54|3.54|3.7|3.67|3.76||3.71|3.66|3.6|3.59|3.55|3.59|3.69|3.53|3.52|3.5|3.68|3.72|3.66|3.76|3.67|3.71|3.73|3.77|3.74|3.86|3.92|3.94|3.94|3.99|3.94|3.94|4.03|4.01|3.96|3.99|4.03|3.98|4.04|4.06|4.07|4.11|4.07|4.08|4.14|4.1|4.15|4.23|4.12|3.92|4.03|4.02|3.96|4.01|3.97|4.06|4.27|4.07|4.23|4.4|4.63|4.87|5.13|5.29|5.04|5.3|||||||5.05|4.81|4.58|4.82|5.07|4.83|4.6|4.38|4.17|4.15|4.15|3.96|3.96|3.85|3.67|3.67|3.72|3.74|3.85|3.75|3.74|3.68|3.63|3.57|3.61|3.69|3.68|3.84|4.04|4.12|4.1|3.9|3.95|3.76|3.7|3.87|3.72|3.65|3.65|3.65|3.53|3.44|3.49|3.48|3.47
08138|101067|/equities/tongkun-group|SHANGHAICOMP||15.16|15.06|14.59|14.56|14.85|15.2|15.22|15.3|15.5|16.34|15.96|15.87|15.99|16.02|15.58|15.58|15.43|15.55|15.57|15.13|15.2|14.53|14.73|14.56||14.71|14.93|15.08|15.35|14.95|15.08|15|15.27|15.15|15.51|15.53|15.8|14.94|15.33|15.26|15.4|15.03|15.27|15.18|15.19|15.35|14.72|14.68|14.84|15.15||||13.77|13.37|13.38|13.46|13.55|13.76|14.19|14.37|13.98|13.89|13.74|14.08|13.74|13.91|13.86|14.02|14.19|||14.27|14.22|14.1|13.74|13.41|13.36|13.28|13.28|13.43|13.59|13.73|13.81|14.03|13.9|13.83|14.14|14.17|14.43|14.31|14.17|14.08|13.79|13.92|13.61|13.6|13.15|13.32|13.16|13.37|13.13|13.09|12.93|12.78|||||||13.11|12.97|11.8|10.91|11.32|11.67|11.88|12.25|12.7|13.01|13.05|12.72|12.56|12.36|13.02|13.09|13.22|13.58|13.7|13.51|13.37|14.76|14.77|14.79|14.99|15.15|15.12|15.03||15.13|14.93|14.66|14.63|14.37|14.27|14.31|14.42|14.35|14.34|14.43|14.53|14.48|14.7|14.54|13.76|13.53|13.51|13.33|13.44|13.44|13.59|13.65|13.8|13.75|13.89|13.93|13.76|13.86|13.79|13.94|13.93|13.85|13.6|13.69|13.59|13.68|13.7|14.09|14.12|14.3|14.37|14.5|14.44|14.4|14.01|13.55|13.31|13.3|13.46|13.94|14.04|14.25|14.33|14.51|14.4|14.5|14.44|14.4|14.59|||||||14.75|15.05|14.91|14.95|14.92|15|15.14|15.28|15.13|15.1|15.43|15.35|15.3|15.2|15.21|15.32|15.4|15.49|15.56|15.25|14.84|14.93|14.64|14.53|14.22|14.3|14.21|14.23|13.92|14.14|14.33|14.37|14.43|14.37|14.55|14.98|14.59|14.76|14.5|14.59|14.67|14.51|14.81|14.93|14.81
08139|100720|/equities/tongling-jingd|SHANGHAICOMP||3.86|3.9|3.81|3.86|3.69|3.81|3.79|3.87|3.95|3.99|3.97|3.89|4|3.88|3.9|4.05|3.95|4.16|4.19|4.14|4.13|4.12|4.14|4.07||4.1|4.09|4.18|4.22|4.28|4.29|4.25|4.31|4.27|4.36|4.38|4.37|4.37|4.39|4.47|4.58|4.39|4.41|4.52|4.52|4.55|4.62|4.58|4.72|4.77||||4.64|4.71|4.53|4.53|4.64|4.33|4.37|4.4|4.51|4.55|4.26|4.55|4.67|4.57|4.55|4.72|4.68|||4.74|4.91|5.13|5.18|5.14|4.85|5.31|5.04|4.58|4.16|4.16|4.15|4.15|4.06|4.03|4|3.91|3.91|3.83|3.82|3.84|3.81|3.86|3.87|3.78|3.68|3.82|3.76|3.73|3.72|3.7|3.69|3.66|||||||3.7|3.55|3.34|3.11|3.34|3.48|3.49|3.68|3.78|3.86|3.86|3.77|3.74|3.67|3.96|4.04|4.07|4.15|4.15|4.14|4.14|4.05|4.07|4.03|4.11|4.15|4.17|4.17||4.14|4.09|3.97|3.94|4.01|3.98|3.98|3.97|4.04|4|4.07|4.09|4.09|4.11|4.13|4.06|4.14|4.15|4.12|4.22|4.2|4.21|4.24|4.26|4.22|4.21|4.27|4.23|4.33|4.33|4.25|4.28|4.23|4.16|4.17|4.13|4.17|4.16|4.17|4.17|4.14|4.08|4.2|4.09|4.14|4.1|4.03|3.97|3.9|3.86|4|3.97|4.03|4.09|4.11|4.14|4.18|4.13|4.16|4.17|||||||4.17|4.13|4.08|4.16|4.17|4.11|4.16|4.19|4.23|4.29|4.18|4.21|4.27|4.29|4.25|4.24|4.33|4.3|4.33|4.24|4.21|4.28|4.29|4.2|4.16|4.25|4.27|4.39|4.4|4.4|4.62|4.65|4.61|4.55|4.56|4.52|4.62|4.74|4.98|4.77|4.6|5.11|4.79|4.35|4.3
08140|100617|/equities/tongwei|SHANGHAICOMP/EMCONSGROWTH||17.37|17.25|16.78|16.42|16.73|17.68|17.38|17.92|18.28|18.84|19.11|19.45|19.89|19.69|20.36|20.92|20.32|20.55|20.84|20.88|20.97|21.63|21.88|21.98||21.78|22.14|22.79|23.07|23.08|23.01|23.54|23|21.98|22.31|22.76|22.88|23.4|21.45|21.83|21.9|22.25|22.26|22.57|22.88|22.59|22.79|22.3|22.38|22.02||||21.7|22.49|21.68|21.25|21.88|22.89|23.35|23.03|23.81|23.95|23.24|23.57|23.31|23.81|23.99|24.47|24.16|||25.34|25.25|25.19|24.87|24.7|24.63|25.46|25.38|25.52|26.07|26.35|26.31|26.71|26.52|26.69|27.54|28.01|27.67|27.1|26.7|27.45|27.05|27.6|26.78|26.5|26|26.31|25.94|26.31|26.23|25.97|25.65|26|||||||25.98|25.61|25.12|23.83|24.02|24.72|23.3|24|24.48|26.12|26.15|25.99|26.25|25.93|26.08|26.71|25.26|26.02|25.68|26.01|25.25|24.86|24.56|23.96|24|24.3|24.86|24.65||25.03|25.49|23.45|23.74|23.7|23.65|23.33|22.6|22.68|22.44|22.74|22.88|22.83|23.56|23.62|23.66|23.47|23.84|23.49|24.09|24.31|24.5|24.98|25.61|25.68|26.3|26.57|26.53|27.02|27.2|27.3|27.2|27.68|27.27|27.43|27.25|27.92|27.04|27.14|27.06|26.32|26.02|26.77|27.3|27.73|27.69|27.28|28.96|28.97|28.65|29.89|29.86|30.48|31.06|30.64|31.27|31.91|31.62|31.6|31.89|||||||32.26|32.25|31|30.98|30.56|29.73|30.34|30.56|31|30.8|31.08|31.18|31.62|31.51|31.07|31.33|32.05|32.47|32.36|32.16|32.08|32.48|32.71|32.46|31.59|31.24|30.6|31.5|31.66|32.45|32.86|32.82|33.24|34.4|34.71|35.2|35.04|35.12|35.24|35.51|35.39|34.35|34.58|34.8|34.61
08141|100873|/equities/tc-medical-inv|SHANGHAICOMP/EMCONSGROWTH||40.81|41.51|39.94|38.99|38.35|39.37|53.67|54.79|55.15|55.88|54.05|54.4|56.57|53.18|53.76|54.84|55.01|56.01|56.93|57.9|58.76|59.36|61.25|61.69||60.5|61.19|62.69|63.34|62.42|59.45|59.89|59.84|60.07|61.78|60.67|63.8|65.71|66.7|67.47|64.21|63.91|63.92|66.12|66.27|64.8|66.54|66.99|67.78|66.87||||60.79|61.03|60.44|56.03|54.23|54.1|52.72|53.1|54.42|54.87|53.69|55.75|55.63|56.78|57.43|59.36|57.82|||60.1|61.19|62.36|59.9|60.6|60.44|61.59|62.23|64.22|66.19|67.37|66.5|68.22|65.88|64.83|65.93|66.81|65.12|61.9|61.41|63.93|64.85|67.3|66.1|65.76|63.81|65.93|64.37|64.95|64.84|63.88|62.01|61.31|||||||61.22|59.04|59.38|54.26|56.96|60|59.47|62.4|64.21|66.12|68.22|66.4|66.4|65.25|68.89|70.6|67.88|70.5|70.23|70.66|71.55|70.66|68.96|67.7|67.9|72.17|73.7|73.84||76.45|78.15|71.73|71.53|72.95|72.57|73.19|71.63|72.76|73.52|74.48|74.1|74.6|77.34|75.13|74.41|74.44|77.33|75|77.88|80.94|81.94|81.25|83.56|82.97|85.3|86.69|86.31|88.33|88.62|86.6|87|89.01|88.4|88.25|89.38|90.51|90.03|89.58|90.9|89.88|89.23|89.86|89.55|89.51|87.96|82.43|83.24|80.61|80.33|82.37|82.9|83.7|86.3|86.88|89.08|89.49|89.5|86.59|87.74|||||||88.2|89.61|87.7|88.45|88.32|85.65|87.54|87.4|88.42|85.8|85.04|88.82|90.98|93.4|92.87|93.1|95.39|95.12|95.6|92.81|93.32|94.9|95.37|93.21|95.45|106.06|102.29|103.95|106.96|106.1|107.59|106.1|107.29|108.4|108.9|111.81|111.86|109.77|110.25|114.93|113.65|113.08|112.46|115.3|117.38
08142|102961|/equities/top-energy|SHANGHAICOMP||5.69|5.73|5.58|5.71|5.66|5.82|5.78|5.93|6.03|5.97|5.9|5.84|6.07|5.92|5.89|6.11|6.12|6.26|6.41|6.42|6.56|6.56|6.72|6.75||6.73|6.52|6.69|6.83|6.72|6.93|6.92|7.16|7.27|7.07|6.99|6.83|7.08|7.09|7.16|6.99|6.94|7.09|7.31|7.26|7.18|7.09|7.03|7.15|7.14||||6.91|6.98|6.78|6.66|7.05|6.79|7.06|7.2|7.25|7.45|7.19|7.48|7.39|7.44|7.44|7.58|7.58|||7.6|7.59|7.43|7.45|7.39|7.44|7.53|7.24|6.98|7.14|7.22|7.19|7.22|7.31|7.03|7.05|7.03|7.13|7.01|6.89|6.89|6.78|6.9|6.9|6.94|6.78|7|6.9|7.03|6.91|6.75|6.66|6.75|||||||6.39|6.16|5.87|5.56|6.18|6.41|6.53|6.9|7.19|7.31|7.39|6.96|6.87|6.87|7.27|7.38|7.5|7.79|7.96|8.09|8.14|8.07|8.22|8.14|8.3|8.3|8.32|8.24||8.2|7.99|8.08|8.11|8.05|7.99|8|8.49|9.09|9.69|10.01|10.05|10.06|10.19|10.45|10.98|10.79|10.76|10.66|10.76|11.7|11.56|11.46|11.34|11.33|11.22|11.29|10.7|10.6|10.52|10.55|10.5|10.56|10.13|9.94|10.14|10.16|10.21|10.09|9.91|9.87|9.68|9.59|9.3|9.15|9.22|8.91|8.86|8.84|8.78|9.09|9.1|8.99|9.11|9.05|9.15|9.1|9.13|9.1|9.28|||||||9.36|9.33|9.24|9.01|9.03|8.87|8.24|8.37|8.47|8.53|8.68|8.75|8.7|8.7|8.79|8.59|8.68|8.69|8.7|8.71|8.68|8.69|8.91|8.72|8.67|8.72|8.87|9|8.95|9.12|9.25|9.29|9.34|9.53|9.55|9.61|9.67|9.79|9.7|9.66|9.68|9.68|9.65|9.62|9.61
08143|994580|/equities/topscore-fashion-shoes-co-ltd|SHANGHAICOMP||2.29|2.27|2.21|2.24|2.24|2.35|2.33|2.44|2.4|2.37|2.35|2.33|2.33|2.28|2.27|2.39|2.48|2.61|2.53|2.56|2.66|2.61|2.59|2.51||2.51|2.51|2.64|2.59|2.47|2.53|2.41|2.47|2.6|2.74|2.76|2.75|2.86|2.75|2.85|3|2.96|3.08|2.93|3.07|3.23|3.4|3.58|3.77|3.97|||||4.18|4.21|4.35|4.46|4.47|4.39|4.77|4.8|4.88|4.56|5.03|5.55|5.4|5.41|5.56|5.43|||5.7|5.78|5.72|5.63|5.3|5.25|5.38|5.29|5.61|5.71|5.63|5.62|5.79|5.78|5.86|5.87|5.54|5.21|5.35|5.34|5.46|5.18|5.25|4.88|4.62|4.4|4.72|4.55|4.51|4.21|3.83|3.66|3.64|||||||3.45|3.27|3.61|4.01|4.46|4.76|4.95|5.3|5.37|5.64|5.62|5.57|5.24|5.31|5.54|5.31|5.38|5.51|5.42|5.33|5.42|5.39|5.5|5.37|5.45|5.61|5.55|5.66||5.61|5.1|5.18|4.85|5.09|5.66|6.03|5.48|5.74|5.56|5.67|5.42|5.44|5.25|5.19|4.95|5.12|5.19|5.19|5.29|5.22|5.1|5.02|5.07|5|5|5.06|5.25|5.11|5.06|5.04|5.09|4.93|4.92|4.96|4.87|4.9|5.03|4.96|4.93|4.64|4.76|4.68|4.66|4.58|4.58|4.49|4.57|4.54|4.23|4.37|4.42|4.4|4.57|4.5|4.36|4.46|4.47|4.48|4.5|||||||4.71|4.6|4.59|4.61|4.69|4.59|4.71|4.63|4.74|4.46|4.4|4.42|4.49|4.58|4.58|4.69|4.73|4.78|4.87|4.78|4.85|4.89|4.81|4.63|4.5|4.53|4.58|4.65|4.7|4.64|4.72|4.68|4.69|4.6|4.54|4.63|4.6|4.65|4.75|4.8|4.94|5.01|5.06|5.1|5.06
08144|1141901|/equities/traffic-control-technology-co-ltd|SHANGHAICOMP||17.17|17.28|16.8|16.8|16.11|16.45|16.59|17.33|17.64|18.05|17.97|17.28|17.82|17.45|17.89|19.36|19.97|19.95|19.18|18|18.42|18.77|18.52|18.13||18.13|17.59|18.52|19.12|19.29|19.25|19.29|20.05|19.99|20.39|20.8|22.79|24.5|24.7|24.1|23.08|19.23|19.55|18.67|19.16|18.84|19.76|19.78|19.87|19.34||||18.22|19.16|18.4|18.65|19.2|18.63|18.19|21.29|19.62|16.35|15.48|17.19|16.56|16.14|16.05|16.33|16.47|||17.26|16.56|16.86|16.84|16.91|15.58|15.89|16.07|17.45|16.97|16.54|16.18|16.25|15.67|15.45|15.74|16.05|15.96|15.6|16.07|14.47|14.44|14.95|14.94|14.35|13.78|15.03|14.86|14.28|13.75|13.42|13.08|13.02|||||||12.55|11.29|11.5|11.39|12.97|13.73|13.91|14.78|15.44|16.15|16.42|15.41|15.35|15.77|16.75|16.9|17.32|17.81|17.85|17.99|18.11|17.9|17.94|17.75|18.15|18.44|18.65|18.76||18.76|18.31|17.79|17.74|17.82|17.85|18.07|17.98|18.18|18.1|18.26|18.53|18.69|18.62|18.52|18.3|18.51|18.58|18.5|18.83|19.02|19.21|19.37|19.43|18.88|18.71|19.01|18.7|18.97|19.05|18.81|18.6|18.79|18.78|18.48|18.15|18.43|18.5|18.76|18.66|18.39|18.07|18.27|18.15|18.27|17.8|17.73|17.81|16.84|16.3|16.66|17|16.7|17.31|17.21|17.42|17.55|17.81|17.61|17.08|||||||17.6|17.13|17.16|17.14|17.4|17.24|17.18|17.2|17.15|17.01|17|17|17.25|17.34|17.13|17|17.48|17.37|17.12|16.88|16.88|17.08|16.62|15.31|15.14|15.56|15.86|16.52|16.67|16.98|16.93|16.54|16.71|16.82|16.78|17.03|16.93|17.02|17.18|17.34|17.43|17.41|17.43|17.53|17.17
08145|994514|/equities/triangle-tyre-co-ltd|SHANGHAICOMP||15.45|15.46|15.37|15.32|14.68|15.06|14.83|14.99|15.19|15.42|15.22|15.19|15.65|15.3|15.22|15.55|15.36|15.74|16.2|15.91|15.74|15.7|15.91|15.82||15.87|15.7|16.11|16.33|16.07|16.24|16.37|16.25|16.24|16.46|16.29|16.29|16.59|16.86|17.11|16.93|16.99|17.24|17.49|17.5|17.82|17.7|17.22|17.56|17.63||||17.19|17.23|18.32|18.23|18.5|18.2|18.93|18.78|18.29|18|16.91|17.35|17.31|17.13|16.79|16.92|16.76|||16.77|16.55|16.5|16.19|16.08|15.75|16.05|15.8|15.99|16.09|16.23|16.27|16.48|16.37|16.05|16.25|16.34|16.55|16.39|16.1|16.3|16.21|16.23|16.07|16.22|15.38|15.8|15.64|15.67|15.56|15.61|15.3|15.3|||||||15.15|14.49|13.53|12.63|13.52|14.02|14.26|14.41|14.84|15|15.09|14.75|14.58|14.52|15.1|15.35|15.25|15.28|15.08|14.91|14.74|14.4|14.49|14.31|14.5|14.67|14.74|14.68||14.41|14.3|14.08|13.96|14.14|14.06|14.08|13.97|14.2|14.27|14.38|14.55|14.61|14.72|14.73|14.42|14.59|14.53|14.54|14.76|14.71|14.8|15.05|15.19|15.07|15|15.18|15.02|15.18|15.16|15.2|14.92|15.03|14.54|14.37|14.36|14.41|14.57|14.6|14.84|14.94|14.82|14.96|14.93|15.13|15.07|15.01|14.74|14.49|14.21|14.57|14.62|14.9|15|14.92|15.25|15.14|14.88|14.87|15.34|||||||15.14|14.87|15|15.15|15.25|14.98|15.17|15.25|15.32|15.2|15.21|15.35|15.66|15.43|15.09|15.16|15.38|15.18|15.74|15.45|15.31|15.37|15.85|15.53|15.33|15.57|15.35|15.53|15.47|15.5|15.63|15.51|15.68|15.77|15.62|15.97|15.87|16.24|16.13|16.18|16.15|16.37|16.35|16.35|16.25
08146|100702|/equities/fangxing-sci|SHANGHAICOMP||9.32|9.46|9.11|9.08|8.7|8.99|8.92|9.14|9.17|9.27|9.43|9.24|9.44|8.91|9.05|9.62|9.59|9.8|9.96|9.85|9.68|9.66|9.61|9.62||9.43|9.31|9.56|9.66|9.82|10.05|9.97|9.95|9.9|10.12|9.98|10.33|10.82|10.56|10.82|10.94|10.27|10.17|10.31|10.35|10.66|10.92|10.75|11.23|11.28||||10.95|11.35|11.01|10.62|10.7|10.51|10.67|10.85|11.79|11.4|10.93|11.55|11.76|11.88|12.29|12.88|12.27|||12.49|12.9|13.05|13.07|12.5|11.82|12.3|11.85|12.41|12.8|12.27|11.95|11.76|11.53|11.28|11.32|11.15|11|10.65|10.53|10.76|10.72|10.74|10.73|10.74|10.26|11.02|10.77|10.67|10.69|10.67|10.71|10.48|||||||10.51|9.99|9.39|8.58|9.32|9.62|9.74|10.28|10.59|10.98|11.27|10.59|10.39|10.33|11.14|11.27|11.25|11.49|11.81|11.79|11.79|11.63|11.9|11.78|12.19|12.41|12.52|13.22||13.33|12.95|13.15|12.61|12.57|12.54|12.56|12.59|12.58|12.28|12.46|12.53|13.17|13.35|13.17|12.27|12.42|12.39|12.52|12.94|12.97|12.94|13.05|13.1|13.2|13.37|13.4|13.04|13.1|13.09|12.91|13.02|13.4|13.21|13.17|13.05|13|13.26|13.22|12.53|11.85|11.48|11.64|11.51|11.71|11.48|11.45|10.75|10.55|10.46|10.78|11.16|11.2|11.46|11.59|11.79|11.22|11.21|11.01|11.06|||||||11.03|10.78|10.85|11.21|10.88|10.76|10.76|10.78|10.87|10.99|10.98|11.04|11.32|11.69|11.28|10.73|10.93|10.75|10.69|10.62|10.33|10.31|10.04|9.6|9.54|9.54|9.6|9.93|9.81|9.94|10.12|9.9|10.18|10.32|10.52|11.07|11.04|11.13|11.25|11.31|11.3|11.54|11.66|11.86|11.97
08147|100363|/equities/tongfang|SHANGHAICOMP||5|5.05|4.86|4.7|4.62|4.76|4.72|4.84|4.85|4.68|5.09|5.09|5.18|4.97|5.01|5.24|5.25|5.48|5.54|5.35|5.41|5.41|5.49|5.43||5.35|5.3|5.45|5.5|5.55|5.73|5.58|5.54|5.6|5.69|5.6|5.71|5.94|5.92|5.99|5.87|5.76|5.71|5.74|5.73|5.81|5.93|5.86|6.07|6.14||||6.09|6.23|6.14|5.94|5.97|5.73|5.71|5.81|5.94|6|5.64|5.96|6.06|6.1|5.98|6.18|6.27|||6.43|6.61|6.74|6.47|6.52|6.23|6.66|6.85|7.2|6.99|6.99|6.93|7.01|6.92|6.89|6.96|6.91|6.98|6.78|6.69|6.88|6.9|7.05|7.04|6.75|6.43|6.86|6.57|6.38|6.25|6.04|6.03|6.11|||||||5.8|5.59|5.32|5|5.35|5.66|5.7|6.05|6.21|6.39|6.41|6.2|6.03|5.9|6.27|6.37|6.38|6.53|6.59|6.65|6.75|6.6|6.8|6.78|6.96|7.12|7.19|7.26||7.35|7.3|7.2|7.04|7.26|7.31|7.48|7.47|7.76|7.72|7.85|8.06|8.09|8.21|8.28|8.17|7.91|7.76|7.82|8.19|8.23|8.1|8.12|8.15|8.12|8.08|8.32|8.29|8.48|8.76|8.72|8.89|8.73|8.77|8.83|8.54|8.46|8.7|8.86|8.6|8.51|8.24|8.15|8.3|8.59|8.49|8.63|8.47|7.7|7.89|8.26|8.1|8.41|8.13|8.12|7.38|7.61|7.51|7.57|7.32|||||||7.27|7.26|7.45|7.69|7.76|7.59|7.66|7.64|8|7.75|7.3|7.51|7.85|7.58|6.89|6.84|7.05|7.03|7.09|7.01|7.17|7.15|7.09|6.81|6.69|7|6.97|7.17|6.87|6.83|7.06|6.99|7.15|7.25|7.15|7.29|7.4|7.55|7.62|7.62|7.37|7.37|7.4|7.35|7.31
08148|100730|/equities/tsingtao-brew|SHANGHAICOMP/EMCONSGROWTH||70.39|69.32|66.66|66.56|66.12|67.99|68.69|70.08|70.95|70.67|72.77|72.58|73.74|73.65|73.6|73.21|74.9|76.22|76.46|78.21|77.48|78.03|79.2|78.59||79.5|79.88|79.39|79.9|78.72|77.63|77.36|80.61|81.59|83.41|83.13|84.69|85.96|86.41|86.45|86.04|85.97|86.17|85.62|85.25|86.5|86.81|86.8|86.71|87.12||||81.96|79.31|79|78.62|78.82|78.86|78.87|76.82|78.33|78|77.02|77.12|74.38|76.12|76.7|78.45|77.95|||80.8|81.01|82.97|83.37|84.14|83.76|85.08|82.79|84.05|85.79|85.31|84.56|84.09|83.79|84.26|85.28|83.9|80.91|78.41|79.96|80.48|81.27|79.72|80.4|80.24|79.68|81.78|81.43|83|81.7|79.32|76.14|76.6|||||||78.12|76.78|76.49|73.2|72.07|70.51|69.66|72.01|74.09|72.21|72.71|69.19|69.07|69.31|70.95|71.2|69.76|72.03|71.18|72.17|72.35|69.7|68.91|68.63|70|70.6|71.88|71.95||74.75|75.33|72.2|72.37|72.75|71.07|71.07|68.35|69.1|69.24|69.81|69.65|70.5|72.85|71.48|71.65|71.6|71.8|71.14|72.25|74.09|74.56|74.58|75.27|75.56|76.5|76.89|77.56|78.18|78.01|78.46|78.88|79.85|78.97|79.96|80.75|80.91|79.77|79.89|80.65|80.01|80.82|82.68|83.57|83.8|84.4|81.9|80.23|78.5|80.79|81.09|81.08|82.19|82.7|83.25|83.79|85.72|86.39|86.75|87.49|||||||87.46|88.63|90.51|89.44|89.08|87.41|88.57|89.66|90.11|89.35|90.12|91.27|91.88|91.91|91.21|91.96|92.59|94.46|94.3|92.18|91.1|94|94.67|94.46|95.7|96.99|91.7|93.08|93.08|94.28|96.59|92.48|94.04|95|95.55|96.86|98.2|98.28|98.58|99.05|96.45|95.33|96.64|98.66|100.14
08149|1043309|/equities/tvzone-media|SHANGHAICOMP||20.56|20.72|19.93|20.5|20.13|21.04|20.79|21.65|22.55|22.31|22.48|23.12|22.69|20.63|20.63|21.85|21.85|22.95|23.32|23.3|23.85|23.58|23.7|22.42||22.55|21.94|23.23|24.46|25.9|25.39|25.83|24.97|24.8|25.91|26.17|27.55|29.4|27.99|27.88|27.59|28.1|27.73|28.57|28.45|29.16|30.37|30.52|32.07|33.07||||31.52|30.79|29.5|27.67|28.05|26.97|25.97|27.37|28.9|28.36|26.9|29.89|33.21|33.18|30.16|30.95|31.84|||32.45|35.49|39.43|39.98|43|41.02|37.29|38.33|42.59|38.72|35.2|32|32.02|31.12|32.38|30.67|27.88|28.85|27.95|27.25|30.28|29.93|27.21|24.74|24.42|24.01|26.68|26.67|24.36|22.45|20.92|20.79|18.9|||||||17.18|17.24|19.16|21.29|23.66|26.29|29.21|26.55|24.14|25.12|25.76|23.42|23.38|23.28|25.11|24.75|24.98|25.28|25.32|25.35|26.11|25.44|26.7|27.58|25.95|27.15|26.89|27.25||28.04|27.49|27.9|30.49|29.45|32.72|36.36|39.4|42.32|38.47|34.97|31.79|35.28|34.6|32.41|32.67|36.3|33|36.62|33.29|30.26|27.51|25.01|26.02|23.65|25.96|23.6|25.69|23.35|21.23|20.5|20.31|20.01|19.85|19.83|19.15|19.71|20.52|20.12|20.08|18.25|19.06|19.32|19.48|17.71|16.1|15.78|15.6|15.29|14.7|15.51|16.16|16.06|16.4|16.66|17|17.14|16.74|16.86|16.39|||||||16.84|16.61|16.57|16.54|16.72|16.1|16.66|16.7|16.56|16.2|16.31|16.74|16.91|17.08|16.75|16.88|17.37|17.19|17.77|17.5|17.91|18.58|18.43|17.53|17.32|18.02|17.78|17.38|16.65|16.75|17.36|16.95|17.04|17.51|16.87|17.4|17.6|18.79|18.08|18.08|18.46|17.26|17.4|17.55|17.77
08150|994579|/equities/ue-furniture-co-ltd|SHANGHAICOMP||11.09|11.23|10.88|10.86|10.79|10.88|10.26|10.44|10.52|10.69|10.44|10.11|10.03|9.7|9.58|9.9|9.84|10|10.04|10.04|10.45|10.4|10.46|10.2||10.47|10.2|10.41|11.28|11.28|11.2|11.07|11.07|11.12|11.36|11.04|11.07|11.23|11.53|11.57|11.9|12.11|12.36|12.47|11.81|12.11|12.14|12.08|12.1|12.22||||11.76|11.46|11.66|12.1|12.9|12.4|12.72|12.47|12.36|12.36|11.87|12.73|12.96|12.94|12.58|12.98|12.81|||12.3|12.39|12.46|11.95|11.83|11.48|11.91|11.66|11.12|11.4|11.51|11.41|11.19|11.16|11.01|11.03|10.99|10.58|10.32|9.91|10.16|10.28|10.49|10.33|10.56|10.34|11.27|11.14|10.62|10.46|10.56|10.54|10.62|||||||10.5|9.57|9.26|8.92|9.91|9.96|9.8|10.44|11.6|12.16|13|12.53|11.39|12.55|12.55|11.41|11.39|11.09|11.25|11.21|11.28|11.19|11.13|11.12|11.28|11.28|11.3|11.37||11.04|10.74|10.6|11.04|11.41|11.2|11.64|10.58|10.61|10.51|10.65|10.35|10.01|10.04|9.84|9.7|10.02|10.04|10.01|10.1|10|9.99|10.03|10.07|9.92|9.99|10|10.03|10.3|9.9|9.86|9.8|9.89|9.98|9.79|9.64|9.59|9.5|9.49|9.45|9.28|9.27|9.3|9.39|9.45|9.6|9.39|9.39|9.32|9.03|9.29|9.31|9.29|9.46|9.44|9.43|9.58|9.62|9.54|9.65|||||||9.87|9.78|9.78|9.77|9.74|9.72|9.92|9.97|10.01|9.76|9.59|9.71|9.73|9.79|9.88|9.99|10.17|10.31|10.45|10.27|10.19|10.09|9.82|9.38|9.13|9.24|9.21|9.4|9.57|9.58|9.67|9.64|9.6|9.56|9.45|9.53|9.48|9.55|9.5|9.69|9.88|9.89|9.92|10.06|10.14
08151|101059|/equities/universal-scie|SHANGHAICOMP||16.29|17.02|16.14|16.14|15.17|14.82|15.15|15.18|15.52|15.92|16.05|15.69|15.55|14.91|15.13|15.6|15.17|15.49|15.65|16.05|15.4|15.28|15.14|15.16||14.99|15.18|15.03|15.05|15.2|15.19|15.13|14.86|14.77|15.05|15|15.26|15.38|15.43|15.18|15.3|15.07|14.83|14.94|14.99|14.94|14.98|14.99|15.12|15.05||||14.79|14.72|14.29|13.86|13.41|13.16|13.14|13.24|13.65|13.61|13.37|13.74|13.48|13.48|13.58|14.02|13.86|||13.97|14.11|14.36|13.84|13.72|13.48|13.93|13.98|14.52|14.75|14.99|15.12|14.82|14.38|14.34|14.47|14.69|14.76|14.75|14.38|14.62|14.7|14.71|14.75|14.43|13.87|14.3|13.83|13.87|13.81|13.79|13.79|14.07|||||||14.2|14.14|13.08|11.89|11.58|12.39|12.75|13.01|13.69|14.01|14.05|13.43|13.46|13.4|13.85|13.64|13.78|14.19|14.26|14|14.13|13.7|14|14.01|14.42|14.68|14.75|14.99||15.11|14.7|14.49|14.34|14.7|14.49|14.58|14.49|14.6|14.4|14.52|14.66|14.73|14.89|14.92|14.7|14.46|14.25|14.28|14.68|14.9|14.91|14.98|14.86|14.7|14.7|15.02|14.63|14.83|14.92|15|14.81|15|15.03|15.06|14.99|14.91|14.99|14.92|15.01|14.6|14.18|14.41|14.53|14.67|13.7|13.7|13.37|13.45|13.55|14.04|14.53|14.62|14.82|14.9|15.16|15.18|14.98|14.79|14.66|||||||14.59|14.27|14.14|14.12|14.59|14.09|14.1|14.51|14.57|14.45|14.33|14.43|14.99|14.74|14.8|14.7|15.02|14.74|14.85|14.8|14.75|14.78|14.55|13.94|13.65|14.2|14|14.23|14.09|14.34|14.49|14.34|14.44|14.67|14.58|14.71|14.72|15.01|14.89|14.67|14.72|14.64|14.68|14.45|14.84
08152|100514|/equities/v-v-food---bev|SHANGHAICOMP||2.44|2.44|2.39|2.38|2.38|2.45|2.44|2.48|2.45|2.42|2.4|2.41|2.45|2.39|2.37|2.45|2.43|2.46|2.45|2.43|2.47|2.53|2.65|2.65||2.67|2.6|2.68|2.74|2.76|2.79|2.8|2.83|2.83|2.87|2.86|2.84|2.92|2.97|3.04|3.02|3|2.99|3|2.99|3.03|3.02|3.01|3.02|3.01||||3.03|2.97|2.78|2.75|2.75|2.73|2.72|2.74|2.71|2.72|2.62|2.74|2.81|2.85|2.85|2.9|2.91|||2.91|2.88|2.88|2.84|2.81|2.79|2.83|2.8|2.86|2.91|2.9|2.88|2.86|2.87|2.81|2.81|2.81|2.82|2.7|2.7|2.68|2.66|2.73|2.77|2.8|2.73|2.82|2.76|2.74|2.71|2.7|2.66|2.68|||||||2.62|2.44|2.47|2.43|2.65|2.74|2.81|2.92|2.96|3.01|3|2.87|2.79|2.82|2.99|3.03|3.07|3.16|3.15|3.12|3.13|3.1|3.07|3.05|3.09|3.16|3.17|3.14||3.11|3.1|3.09|3.04|3.08|3.08|3.12|3.09|3.13|3.12|3.15|3.15|3.18|3.2|3.16|3.16|3.23|3.25|3.22|3.21|3.23|3.24|3.21|3.22|3.22|3.23|3.18|3.17|3.16|3.16|3.15|3.12|3.15|3.13|3.14|3.12|3.11|3.15|3.14|3.16|3.19|3.18|3.2|3.18|3.14|3.05|3|2.99|2.93|2.87|2.96|3|3.01|3.05|3.04|3.04|3.06|3.04|3.06|3.05|||||||3.08|3.07|3.06|3.08|3.08|3.07|3.1|3.14|3.16|3.09|3.07|3.06|3.08|3.08|3.07|3.06|3.12|3.12|3.18|3.16|3.09|3.13|3.18|3.16|3.11|3.09|3.08|3.1|3.11|3.12|3.19|3.17|3.15|3.15|3.14|3.22|3.21|3.24|3.21|3.24|3.27|3.24|3.26|3.27|3.2
08153|100274|/equities/zhongyuan-unio|SHANGHAICOMP||16.44|16.42|15.94|15.93|15.7|16.21|15.72|16.23|16.36|16.31|16.1|16.1|16.61|16.05|16|16.56|16.38|16.7|16.94|16.81|16.78|16.82|17.08|16.93||16.72|16.68|17.2|17.38|17.22|17.43|17.45|17.67|17.7|17.96|17.75|17.69|18.23|18.36|18.8|18.56|18.43|18.73|18.69|19.09|20.18|21.87|19.88|18.07|17.57||||17.8|16.97|16.45|16.33|16.13|15.91|15.64|15.42|15.56|15.63|15.09|15.61|15.95|16.04|16.2|16.48|15.91|||16.24|16.35|16.63|16.4|16.26|16.05|16.33|16.5|16.87|17.27|17.31|17.15|17.43|17.04|16.97|16.88|16.98|16.53|16.3|16.19|16.64|16.75|16.85|16.69|16.69|16.18|16.83|16.5|16.46|16.25|16.24|15.97|15.82|||||||15.77|15.24|14.57|13.38|14.63|15.57|15.48|16.68|17|17.36|17.49|17.08|16.9|16.69|17.97|18.08|18.34|18.74|18.92|18.6|19.18|18.86|18.86|18.9|19.34|19.8|19.97|19.97||20.27|19.67|19.35|19.19|19.38|19.55|19.57|19.6|19.88|19.97|19.98|20.28|20.35|20.25|20.59|19.93|20.04|20.06|20.03|20.02|20.84|20.73|20.85|20.8|20.47|20.84|20.89|20.75|20.69|20.36|20.33|20.19|20.61|20.55|20.54|20.75|20.89|21.4|20.92|20.94|20.8|20.79|21.02|21.02|19.65|18.79|18.39|18.27|18.46|17.86|18.08|18.39|18.48|19.19|19.61|18.65|18.5|18.28|18.15|18.41|||||||18.18|18.33|18.17|18.31|17.99|17.76|17.96|18.06|18.07|18.02|17.52|17.51|17.76|17.69|17.19|17.23|17.45|17.48|17.6|17.49|17.51|17.53|17.43|17.08|16.92|16.91|16.95|17.14|16.85|16.93|17.31|17.26|17.28|17.09|17.08|17.35|17.53|17.34|17.3|17.8|17.77|17.12|17.29|17.44|17.4
08154|100416|/equities/veken-elite|SHANGHAICOMP||4.83|4.83|4.6|4.67|4.56|4.7|4.64|4.8|4.81|4.75|4.8|4.74|4.86|4.66|4.68|4.92|5.02|5.15|5.18|5.04|5.09|5.08|5.06|4.98||4.87|4.74|5.1|5.29|5.33|5.6|5.53|5.65|5.59|5.59|5.51|5.61|5.82|5.69|5.69|5.7|5.63|5.63|5.67|5.64|5.78|5.87|5.7|5.82|5.82||||5.57|5.45|5.09|5.03|4.94|4.89|4.82|4.8|4.93|4.95|4.73|5.26|5.69|5.83|5.96|6.14|5.88|||6.12|6.15|6.11|5.9|5.8|5.63|6.15|5.97|6.32|6.8|7.08|6.44|5.85|5.67|5.61|5.72|5.72|5.66|5.37|5.39|5.47|5.33|5.5|5.44|5.32|5.14|5.59|5.43|5.32|5|4.78|4.68|4.66|||||||4.33|3.97|4.2|4.46|4.96|5.21|5.38|5.73|5.9|6.22|6.22|6.06|6|6.1|6.6|6.76|6.83|7.05|7.09|7.15|7.14|6.97|6.97|6.97|7.1|7.25|7.24|7.34||7.28|7.15|6.84|6.82|6.92|6.94|7|6.91|7.01|6.96|7.14|7.18|7.21|7.36|7.35|7.3|7.41|7.55|7.46|7.65|7.77|7.73|7.88|8.05|7.7|7.87|8.08|8.1|8.8|8.59|7.81|7.52|7.47|7.44|7.33|7.27|7.19|7.28|7.24|7.21|7.04|6.91|7.04|6.96|7.02|6.93|6.82|6.77|6.65|6.47|6.77|6.68|6.82|7|7.01|7.13|7.24|6.97|7.14|6.96|||||||6.84|6.8|6.77|6.82|6.97|6.87|6.99|7.19|7.23|7.14|7.2|7.35|7.28|7.33|7.27|7.29|7.51|7.51|7.42|7.19|7.18|7.28|7.26|7.09|7.17|7.36|7.42|7.75|7.59|7.75|8|7.55|7.64|7.75|7.68|7.8|7.78|7.83|8.02|8.1|8.08|8.14|8.07|8.14|8.03
08155|100954|/equities/wangfujing|SHANGHAICOMP/EMCONSGROWTH||13.81|13.35|12.76|13.34|13.44|13.25|12.41|12.87|11.7|11.8|11.74|11.71|11.95|11.79|11.83|12.21|12.24|12.55|12.68|12.64|12.75|12.67|12.84|12.81||12.89|12.83|13.04|13.22|12.98|13.18|13.13|13.25|13.29|13.52|13.47|13.61|13.96|13.99|13.98|14.17|13.84|13.62|13.56|13.36|13.51|13.5|13.26|13.53|13.64||||13.64|13.69|13.55|13.04|12.9|12.78|13.07|12.64|12.86|12.9|12.58|13.03|13.15|13.32|13.37|13.53|13.16|||13.58|13.64|13.76|13.33|13.42|13.31|13.66|13.73|14.14|14.57|14.65|14.64|14.96|14.87|14.53|14.65|14.94|14.47|14.12|14.25|14.54|14.58|14.81|15.03|15.12|14.83|15.17|14.91|14.85|14.76|14.74|14.62|14.55|||||||14.64|14.5|13.73|12.88|13.48|13.91|13.87|14.73|15.38|15.69|15.63|15.18|14.88|14.86|15.78|15.44|15.16|15.84|15.86|15.62|15.75|15.74|15.4|15.02|15.37|15.62|15.85|15.81||15.97|16.04|15.36|15.4|15.66|15.8|15.9|15.71|16.21|16.3|16.66|16.67|16.59|16.92|16.73|16.62|16.82|17.07|17|17.25|17.49|17.36|17.4|17.75|17.56|17.92|18|18.07|18.16|17.89|17.68|17.75|17.93|17.87|17.8|17.77|17.95|18.03|17.95|18.04|17.67|17.62|17.69|17.69|17.79|18.25|17.65|18.01|17.95|17.91|18.35|18.4|18.61|18.79|18.75|19.03|19.31|19.21|19.28|19.23|||||||20.06|20.2|20.1|20.2|20.51|20.41|20.71|21.08|21.31|20.93|20.59|20.7|20.95|21.09|21.01|20.93|21.08|21.3|21.53|21.1|20.68|20.92|21.36|21.08|20.84|21.2|21.03|21.43|21.76|21.8|23.04|22.51|22.83|22.94|22.61|23.04|22.97|23.31|23.35|23.99|23.59|22.9|22.85|23.58|22.68
08156|100522|/equities/yantai-wanhua|SHANGHAICOMP||83.32|80.53|77.75|78.58|79.24|81.1|81.01|80.42|80.3|82.3|80.86|83.1|85.39|85.78|84.28|83.3|84.04|84.2|85.13|85.75|86.47|85.76|86.65|88.3||87.99|88.8|88.14|88.1|87.22|87.55|88.87|90.43|90.12|90.54|88.71|89.09|91.28|88.6|89.83|90.06|88.75|88.7|89.67|90.6|90.22|90.33|90.87|91.96|91.94||||89.1|89.85|86.74|84.5|84.43|84.5|86.29|86.55|87.21|87.08|87|88|86.11|86.8|87.42|86.9|87|||84.9|85|84.55|82.8|80.45|79.74|80.01|78.24|77.24|77.2|77.88|78.58|78.99|78.29|77.29|78.25|79.02|77.42|77.18|77|75.95|76.87|76.14|78.73|79.55|77.79|78.31|76.8|77.62|78.8|78.03|74.96|74.61|||||||74.54|73.35|72.3|70.01|67.71|70.21|69.69|71.24|72.7|73|72.09|70.3|69.62|69.17|70.2|69.81|67.7|70.06|69.81|70.84|71.48|73|72.32|73.63|75.2|75.16|75.55|75.67||76.82|78.2|76.2|76.83|77.65|77.37|76.68|75.83|75.8|75.87|75.16|75.05|73.66|76.17|76.61|76.19|75.98|77.1|77.77|79.25|78.88|80.65|80.34|80.8|81.18|81.4|81.75|81.82|82.73|82.3|82.3|82.35|83.3|82.68|83.1|83.33|84.96|83.38|87.2|88.16|87.09|86.36|85.5|88.8|88.63|87.85|86.01|85.96|84.66|83.88|85|84.85|85.97|87.56|86.4|87.08|87.21|87.49|87.09|87.9|||||||88.32|89.21|91.12|91.43|93.19|91.12|91.72|92.8|93.1|92.84|94.01|94.36|94.31|94.63|94.55|96.11|96.53|97.15|97.76|96.58|93.75|93.65|93.43|93.3|92.8|92.88|91.46|93.04|91.49|91.8|93.17|93.73|94.63|94.39|95|96.75|96.96|97.04|96.94|96.54|96.65|97.05|97.6|97.76|95.71
08157|100313|/equities/wanwei-hi-tech|SHANGHAICOMP||3.58|3.58|3.45|3.47|3.45|3.55|3.52|3.61|3.6|3.6|3.52|3.59|3.7|3.58|3.52|3.63|3.62|3.7|3.77|3.7|3.66|3.75|3.84|3.81||3.86|3.75|3.83|3.94|3.99|4.12|4.13|4.17|4.13|4.2|4.19|4.2|4.32|4.32|4.38|4.34|4.2|4.21|4.23|4.26|4.29|4.34|4.31|4.42|4.3||||4.14|4.17|3.97|3.93|3.85|3.8|3.94|4.02|3.96|4.03|3.9|4.13|4.14|4.16|4.15|4.15|4.12|||4.19|4.17|4.07|3.91|3.89|3.81|3.91|3.9|3.99|4.05|4.06|4.05|4.07|4.02|3.97|3.99|4.06|3.94|3.9|3.91|3.92|3.89|3.96|4.02|4.03|3.95|4.01|3.95|3.97|3.96|3.89|3.86|3.87|||||||3.9|3.71|3.47|3.21|3.5|3.65|3.68|3.85|3.96|4.03|4.01|3.87|3.79|3.76|3.98|3.98|4.04|4.13|4.15|4.18|4.17|4.13|4.12|4.12|4.24|4.31|4.35|4.33||4.3|4.25|4.09|4.08|4.08|4.12|4.09|4.13|4.16|4.15|4.24|4.3|4.3|4.36|4.36|4.32|4.38|4.43|4.41|4.48|4.53|4.52|4.57|4.61|4.57|4.61|4.68|4.65|4.7|4.72|4.64|4.64|4.7|4.62|4.64|4.58|4.61|4.62|4.7|4.73|4.67|4.65|4.7|4.69|4.71|4.68|4.55|4.53|4.44|4.31|4.39|4.41|4.9|5.02|5.03|5.06|5.14|5.05|5.03|5.04|||||||5.08|5.12|5.1|5.16|5.19|5.12|5.15|5.2|5.23|5.23|5.24|5.21|5.26|5.21|5.13|5.16|5.24|5.25|5.3|5.07|5.03|5.11|5.1|5.11|5|5.02|5.03|5.11|5.11|5.17|5.25|5.22|5.26|5.37|5.27|5.41|5.38|5.46|5.4|5.51|5.5|5.5|5.5|5.55|5.55
08158|100571|/equities/wanxiang-donee|SHANGHAICOMP||6.98|6.97|6.73|6.79|6.85|7.03|6.98|7.24|7.27|7.15|6.92|6.91|7.02|6.87|6.83|7.11|7.12|7.26|7.27|7.25|7.4|7.32|7.48|7.3||7.36|7.26|7.6|7.8|7.96|8.15|8.16|8.21|8.16|8.27|8.37|8.27|8.41|8.46|8.57|8.51|8.48|8.42|8.45|8.29|8.48|8.62|8.31|8.29|8.3||||8.11|8.1|7.8|7.77|7.76|7.75|7.71|7.73|7.6|7.67|7.28|7.94|8.41|8.8|8.41|8.63|8.52|||8.73|8.66|8.62|8.51|8.42|8.28|8.46|8.37|8.67|9.01|8.91|8.88|8.87|8.81|8.7|8.8|8.92|8.74|8.63|8.61|8.7|8.69|8.95|9.01|9.19|9.09|8.73|8.6|8.62|8.64|8.13|8.06|8.12|||||||7.94|7.5|7.64|7.58|8.4|8.81|9.11|9.61|9.66|9.9|9.77|9.39|9.21|9.36|9.99|10.13|10.43|10.66|10.71|10.62|10.6|10.46|10.46|10.38|10.64|10.84|10.88|10.93||10.73|10.58|10.49|10.3|10.34|10.56|10.76|10.75|10.82|10.84|10.93|10.91|10.85|10.96|10.98|10.93|11.32|11.32|11.19|11.26|11.33|11.34|11.48|11.48|11.34|11.2|11.15|11.01|10.99|11.07|10.91|10.94|11.05|10.94|10.95|10.85|10.84|10.92|10.97|10.93|10.85|10.77|10.85|10.84|10.83|10.62|10.49|10.5|10.38|10.1|10.34|10.5|10.83|10.67|10.72|10.7|10.95|10.89|10.89|10.86|||||||11.08|11.06|10.99|11.06|11.06|10.95|11.22|11.27|11.13|11.11|10.97|11.06|11.22|11.25|11.1|11.42|11.45|11.42|11.41|11.17|11.11|11.19|11.26|11.03|10.98|11.12|10.97|11.11|11.18|11.65|11.66|11.57|11.59|11.68|11.84|12.13|11.97|12.21|12.23|11.98|12.12|12.06|12.08|12.17|11.81
08159|1031315|/equities/warom-tech|SHANGHAICOMP||20.92|21.12|20.7|20.99|20.8|21.16|21|21.16|21.52|21.89|22.11|22.28|22.39|22.4|21.99|22.75|22.97|22.78|22.92|23.33|23.2|23.19|22.58|22.68||22.1|22.01|22.07|22.56|22.58|22.2|21.85|21.68|21.55|21.82|21.44|21.24|21.58|21.59|21.85|21.25|22.66|23.06|22.98|22.85|23.25|22.45|21.87|21.58|21.28||||21.75|21.13|23.24|23.25|23.68|23.48|23.65|23.52|23.45|23.6|23.3|23.21|22.8|22.94|21.95|22.22|22.93|||23.35|23.09|23.2|21.78|19.8|18.92|18.8|18.76|19.16|19.28|19.41|19.7|19.98|19.82|19.65|19.9|19.7|20.14|20|20.05|19.65|19.2|19.23|18.81|18.27|17.8|18.43|18.14|18.17|18.22|18.46|18.24|17.65|||||||17.19|17|16.88|16.3|16.1|15.95|16.07|16.39|16.57|17.1|17.27|16.97|16.63|16.36|17.53|17.88|18|18.54|18.51|19.04|19.15|18.63|18.79|18.88|18.85|19.62|19.77|19.86||19.96|19.66|18.89|18.69|18.88|18.89|19.28|19.2|19.37|19.48|19.56|19.99|20|19.95|19.79|19.45|19.47|19.3|19.14|19.69|19.48|20.01|20.02|19.61|19.39|19.84|20.41|20.43|20.4|21.16|19.73|18.77|18.72|18.42|18.16|18.32|18.3|18.4|18.38|18.6|17.93|17.15|17.16|17|17.79|18.25|17.75|17.87|17.53|18.58|19.21|19.8|20|20.49|20.45|20.48|20.72|20.85|20.5|20.51|||||||21.8|21.4|21.66|21.54|21.76|21.3|21.67|21.91|22|22.13|22.37|22.86|23.48|23.04|21.84|21.81|22.35|22.49|22.88|22.47|22.8|23.63|22.97|22.73|22.74|22.78|22.9|23.25|22.44|23.22|23.53|23.37|23.45|23.87|23.95|24.41|24.22|24.5|25.3|25.15|25.4|25.49|25.16|24.97|24.66
08160|945937|/equities/well-lead-medical-co-ltd|SHANGHAICOMP||11.48|11.17|10.74|10.91|10.84|11.21|10.64|11.11|11.34|11.37|11.01|10.76|11.23|10.73|10.86|11.26|11.47|11.36|11.47|11.51|11.52|11.63|11.79|11.54||11.36|11.28|11.61|11.85|11.92|11.87|11.91|12.02|11.74|11.81|11.55|11.81|12.65|12.58|12.61|12.53|12.49|12.68|12.71|12.69|13.37|13.27|12.82|12.72|12.55||||12.3|12.23|12.07|12.12|12.23|11.9|11.6|11.62|10.56|10.34|9.77|10.31|10.67|10.76|10.86|11.15|10.74|||11.26|11.2|11.24|10.81|10.66|10.66|10.81|11.12|11.48|11.84|11.96|11.88|11.93|11.71|11.58|11.74|11.77|11.36|11.03|10.78|11.01|11.13|11.44|11.41|11.45|11.27|11.86|11.68|11.34|11.34|11.17|11.06|11.4|||||||10.77|9.79|10.15|9.24|10.27|10.92|10.82|11.56|12.02|12.44|12.8|11.87|11.91|11.78|12.94|13.29|13.1|13.51|13.67|13.6|13.8|13.45|13.6|13.4|13.63|14.11|14.29|14.25||14.23|13.91|13.52|13.47|14.11|13.61|13.93|13.62|13.72|14.06|14.25|14.32|14.58|14.65|14.76|14.33|14.51|14.26|14.37|14.76|15.22|15.28|15.38|15.46|15.58|14.9|14.33|14.22|14.35|14.45|14.22|13.97|14.41|14.22|14.32|14.67|14.55|14.95|14.82|14.89|14.35|14.36|14.66|14.96|14.87|14.82|13.47|13.37|13.76|13.4|12.76|12.19|12.19|12.43|12.55|12.86|12.68|12.52|12.29|12.66|||||||12.78|12.79|12.5|12.63|12.51|12.3|12.5|12.48|12.56|12.52|12.16|12.23|12.45|12.46|11.98|12.01|12.41|12.5|12.56|12.58|12.54|12.55|12.5|12.08|11.89|12.15|12.13|12.27|12.26|12.26|12.52|12.51|12.59|12.67|12.76|12.78|12.96|13.14|13.36|14.08|13.98|13.96|14.73|14.76|14.85
08161|101030|/equities/wenfeng-chain|SHANGHAICOMP||1.76|1.76|1.71|1.72|1.71|1.74|1.73|1.79|1.74|1.72|1.7|1.68|1.72|1.7|1.69|1.76|1.75|1.81|1.82|1.8|1.82|1.81|1.85|1.82||1.85|1.81|1.89|1.94|1.96|2.01|1.99|2.01|2.03|2.06|2.06|2.08|2.12|2.12|2.13|2.15|2.13|2.09|2.12|2.08|2.12|2.11|2.09|2.11|2.12||||2.09|2.09|2.03|2|1.98|1.97|1.97|1.99|2.04|2.02|1.93|2.06|2.17|2.17|2.15|2.18|2.15|||2.18|2.18|2.17|2.13|2.12|2.09|2.12|2.13|2.15|2.19|2.2|2.18|2.2|2.18|2.14|2.14|2.16|2.14|2.11|2.12|2.12|2.1|2.13|2.15|2.15|2.11|2.2|2.17|2.16|2.12|2.11|2.07|2.08|||||||2.03|1.92|1.98|1.94|2.12|2.16|2.23|2.33|2.38|2.45|2.39|2.34|2.24|2.27|2.43|2.43|2.46|2.52|2.55|2.5|2.51|2.48|2.47|2.41|2.44|2.48|2.48|2.47||2.44|2.43|2.4|2.37|2.41|2.44|2.49|2.46|2.5|2.52|2.57|2.57|2.57|2.57|2.49|2.46|2.53|2.56|2.54|2.57|2.6|2.54|2.53|2.56|2.54|2.58|2.57|2.57|2.59|2.55|2.53|2.54|2.53|2.52|2.53|2.53|2.5|2.54|2.52|2.51|2.42|2.42|2.41|2.39|2.43|2.42|2.4|2.42|2.37|2.32|2.37|2.36|2.37|2.42|2.41|2.4|2.46|2.42|2.43|2.45|||||||2.51|2.51|2.49|2.5|2.53|2.54|2.54|2.58|2.58|2.52|2.49|2.49|2.5|2.54|2.5|2.5|2.53|2.55|2.59|2.53|2.49|2.52|2.62|2.63|2.59|2.62|2.61|2.63|2.67|2.67|2.72|2.72|2.74|2.72|2.68|2.74|2.73|2.73|2.76|2.81|2.85|2.86|2.86|2.88|2.8
08162|102957|/equities/zhongfa-suntec|SHANGHAICOMP||14.7|14.69|14.27|14.6|13.92|14.32|14.35|15.1|14.96|15.09|15.08|15.04|15.27|14.72|14.95|15.74|15.99|16.66|16.58|16.43|16.43|16.62|16.62|16.25||15.66|15.09|16.02|16.26|16.9|17.47|17.49|17.45|17.91|17.8|17.08|17.84|18.77|18.3|18.87|19.32|19.05|18.98|18.62|18.3|19.38|19.74|19.24|19.78|19.22||||19.3|19.48|18.76|17.05|17.21|16.54|16.48|17.15|17.6|17.11|15.55|17.28|18.94|19.11|18.58|19.51|19.45|||20.32|21.15|22.04|21.54|21.49|20.93|22.81|24.73|25.87|27.16|26.26|26.06|24.9|24.39|25.08|26.24|25.65|24.49|24.73|24|25.12|24.88|25.03|22.75|21.89|19.9|22.11|20.56|19.4|18.92|17.2|15.94|15.11|||||||13.74|12.99|14.36|15.79|17.54|19|18.17|19.36|19.81|20.84|21.41|20.74|20.7|20.64|22.93|22.08|22.42|22.75|23.1|22.7|23.55|22.68|23.26|22.55|22.56|23.65|23.52|24.75||25.59|26.98|29.83|27.12|25.89|25.25|26.17|26.41|27.38|26.33|26.1|26.1|27.83|28.87|28.75|28.99|32.21|35.79|33.92|33.91|33.09|32.63|33.6|37.33|41.48|41.2|39.71|40.13|38.95|40.16|37.88|35.7|38.65|38.49|34.99|34.01|30.92|30.95|28.14|25.58|23.25|22.28|24.75|22.5|22.11|20.1|20.4|20.84|23.16|22.37|20.34|18.49|16.81|15.28|13.89|14.17|14.21|14.3|13.92|13.67|||||||13.83|13.55|13.84|14.1|13.82|13.29|13.23|13.95|14.72|15.41|14.85|15.35|14.89|13.54|13.56|13.4|14.18|13.67|13.59|13.43|13.58|13.43|13.19|12.53|12.47|12.93|12.85|13.29|13.21|13.38|13.53|13.3|13.59|13.77|13.63|13.67|13.8|14.29|14.07|14.19|14.1|14.08|14.09|14.2|14.24
08163|1008995|/equities/western-mining-co|SHANGHAICOMP||18.66|19.39|18.78|19.38|18.73|18.58|17.98|18.12|18.14|18.39|17.95|17.28|17.79|17.75|17.72|18.07|17.75|17.59|17.46|17.28|17.9|17.89|18.31|18.15||18.38|18.47|18.08|18.89|18.51|18.59|19.14|20.01|19.76|19.67|19.1|18.91|20.1|20.54|21.28|20.26|19.77|19.77|19.95|19.77|19.74|19.68|19.08|19.32|19.63||||20.1|20.01|20.62|19.91|19.76|19.31|20.74|21.02|21.46|20.19|19.71|20.82|20.36|20.52|20.1|19.85|20.38|||20.6|19.22|19.08|19.29|18.54|18.17|18.3|18.36|17.8|18.5|18.42|18.33|18.55|19.67|19.2|17.7|17.22|18.07|18.25|17.67|16.78|16.37|16.54|16.35|16.65|16.03|16.26|16.27|17.08|16.49|15.72|15.89|15.73|||||||15.14|15.58|14.8|14.12|13.99|14.12|14.22|14.34|14.55|14.58|14.6|14.04|13.61|13.29|13.95|13.92|14.09|14.45|14.48|14.6|14.53|14.62|15.05|14.66|14.56|14.77|14.8|14.72||14.27|14.22|14.15|13.6|13.68|13.23|12.85|12.74|12.62|12.67|12.68|12.66|12.66|12.86|12.83|12.63|12.71|12.94|12.77|13.04|12.88|12.82|12.82|12.87|12.73|12.82|12.85|12.66|12.83|12.65|12.61|12.52|12.48|12.33|12.3|12.2|12.13|12.11|12.29|12.22|12.45|12.65|12.67|12.56|12.59|12.52|12.7|12.7|12.49|12.31|12.52|12.75|12.92|13.01|13.03|13.06|13.25|12.86|12.82|12.89|||||||12.85|12.94|13.09|12.94|12.86|13.14|13.49|13.27|13.35|13.46|13.36|13.11|13|13.12|12.82|12.86|13.08|13.3|13.27|12.97|12.78|12.9|12.85|12.75|12.57|12.63|11.91|12.01|11.78|11.87|11.98|11.93|12.14|12.11|12.13|12.45|12.34|12.54|12.28|12.27|12.2|12.29|12.56|12.29|11.91
08164|945167|/equities/western-region-gold-co-ltd|SHANGHAICOMP||12.04|12.18|11.77|11.69|11.58|11.9|11.42|11.64|11.62|11.72|11.63|11.34|11.69|11.53|11.56|12.03|12.14|12.3|12.07|11.84|12.02|12.05|12.38|12.01||12.52|12.62|12.58|12.89|12.97|13.37|13.38|13.99|13.54|13.46|13.11|13.07|13.65|13.77|14.5|13.58|13.57|13.91|13.96|14.52|15|14.86|14.28|12.98|12.69||||12.39|12.43|12.08|10.98|10.98|10.65|11.2|11.84|11.5|11.59|11.24|12.1|12.82|12.38|12.61|12.79|13.21|||12.01|11.52|11.59|11.48|10.99|10.73|10.86|10.97|11.04|11.39|11.22|11.27|11.36|11.43|11.25|11.28|11.3|11.5|11.61|11.91|10.88|10.9|10.77|10.67|10.44|10.21|10.58|10.46|10.37|10.27|10.2|10.18|10.16|||||||10.34|10.16|9.72|9.1|9.76|10.14|10.27|10.6|10.85|10.96|10.95|10.61|10.57|10.53|10.91|11.05|11.2|11.57|11.76|11.79|11.7|11.72|11.66|11.74|12.01|12.14|12.19|12.17||12.06|12.11|12.1|12.18|12.25|12.04|11.99|11.96|11.91|11.96|12.14|12.26|12.22|12.29|12.28|12.48|12.54|12.64|12.65|13.08|12.69|12.71|12.8|12.64|12.67|12.49|12.77|12.85|12.89|12.82|12.82|12.64|12.8|12.68|12.75|12.63|12.74|12.71|12.77|12.77|12.69|12.68|12.82|13.03|13.03|12.97|12.82|12.78|12.9|12.83|13.25|13.4|13.27|13.32|13.73|13.51|13.44|13.32|13.28|13.23|||||||13.41|13.5|13.78|14.02|14.05|14.19|14.47|14.6|14.42|14.8|14.74|13.85|13.53|13.82|13.45|13.34|13.71|13.9|14.14|13.94|14.17|14.01|13.85|13.49|14.05|14.16|13.62|13.98|13.69|13.78|14.11|14.29|14.38|14.48|14.39|14.75|14.83|15.06|14.76|14.84|14.82|14.91|15.11|14.53|14.5
08165|1141912|/equities/western-superconducting-tech-co-ltd|SHANGHAICOMP||35.43|35.45|34.45|33.41|32.37|34.1|34.88|35.97|37.57|38.52|38.32|38.15|39.28|38.61|39.8|40.87|40.4|40.5|42.49|41.52|42.92|43.81|43.78|42.36||41.04|41.64|42.48|42.35|42.12|42.71|41.62|40.61|41.11|40.95|41.73|42.22|42.59|43.08|43.61|43.12|42.15|43.32|43.9|44.14|43.12|43.09|40.31|40.87|39.53||||39.65|38.9|38.34|37.86|38.61|38.37|39.7|38.95|38.3|37.22|36.25|37.84|37.82|38.3|38.3|38.4|37.6|||39|38.85|38.53|36.82|37.2|36.04|37.37|37.7|38.89|40|40.25|40.34|40.6|39.93|39.15|40.3|40.49|40.05|38.99|39.59|40.48|40.11|40.26|40.76|40.02|39.05|40.34|39.45|39.33|39.5|39.32|39.49|39.59|||||||41.88|40.48|37.5|34.73|34.16|35.5|35.45|36.24|38|38.81|39.81|38.22|37.8|37.73|38.93|39.07|38.81|40.9|40.8|43.85|45.6|45.09|45.36|46.73|49.76|52.83|54|54.1||53.23|52.73|52.46|52.51|52.55|51.15|49.7|49.56|50.8|50.25|50.9|51.5|50.88|50.23|51.15|52.37|50.85|50.63|50.95|52.43|51.88|52.47|52.71|52.73|51.92|51.3|53|51.37|51.58|51.28|49.98|49.57|50.22|50.72|51|49|48.57|47.21|46.57|46.67|45.69|45.19|47.38|45.85|46.82|46.06|45.4|45.82|45.82|44.5|45.72|46.01|46.39|46.6|46.37|46.48|47.24|46.66|46.12|46.93|||||||45.76|45.43|45.04|46.11|46.98|47.47|48.92|50|50.5|50.89|50.54|49.94|51.08|51.1|50.21|49.08|49.24|48.28|47.91|47.73|47.43|46.47|44.89|43.61|43.7|45.35|45.59|46.86|46.87|47.83|48.6|46.74|48.2|47.85|48.52|49.5|48.83|50.16|51.93|52.59|52.32|56.95|56.65|52.91|53.5
08166|1081731|/equities/wg-tech-jiangxi-a|SHANGHAICOMP||19.77|20.27|19.87|19.92|18.85|19.17|19.02|19.71|19.89|20.34|20.65|19.99|20.58|19.6|20.24|21.48|21.9|22.5|22.91|21.82|22.34|22.53|21.71|21.85||20.83|20.89|21.8|21.82|22.2|22.42|22.5|23|23.88|24.13|23.61|25.7539|35.84|34.18|31.08|28.25|25.68|25.21|25.87|26.08|27.85|27.06|26.97|27.78|26.78||||26.83|27.88|26.84|25.43|25.28|24.31|24.2|24.9|25.71|25.47|23.15|25.36|26.88|26.73|26.98|28.85|29.45|||32.03|30.6|31.96|29.05|28.95|27.9|27.93|28.98|29.75|30.29|30.99|30.99|32.26|31.42|32.22|33.41|32.45|29.5|27.05|24.86|26.05|27.08|25.92|26.14|25.78|24.25|26.92|25.52|24.59|23.27|22.54|22.44|22|||||||20.22|18.38|19.07|19.1|21.22|22.03|22.03|23.54|23.5|24.69|25.65|24.13|24.18|24.8|26.33|26.51|26.18|27.28|27.68|28.17|28.75|28.59|29.59|29.6|31.08|31.34|31.15|32.43||33.87|32.92|32.56|31.59|32.57|32.33|33.22|32.8|33.9|32.65|32.9|33.8|33.69|34.39|35.78|33.81|34.59|34.69|35.7|36.52|37.9|37.46|37.98|36.57|36.86|35.49|36.45|36.13|36.54|37.03|38.68|38.06|34.6|35.05|34.83|33.75|33.18|33.7|35.69|34.89|33.8|32.31|33.35|34.13|35.2|33|35.71|34.55|35.5|37.4|34|34.44|32.57|29.61|29.45|30|30.55|31.32|30.52|30.88|||||||31.25|31.23|30.93|31.3|29.6|29.37|28.47|28.97|29.29|28.7|29.2|30.1|30.8|31.05|31.31|30.9|31.14|30.64|30.61|30.17|30.45|30.63|29.56|27.45|28.54|29.21|28.5|28.29|27.4|28.21|28.44|27.29|28.46|28.59|28.7|29.6|30.14|30.3|29.43|29.78|29.42|30.05|29.57|28.47|29.37
08167|101011|/equities/hefei-sanyo|SHANGHAICOMP||7.27|7.24|7.07|7.1|7|7.29|7.07|7.28|7.25|7.28|7.45|7.91|8.51|7.85|7.78|7.89|7.91|8.03|7.99|7.98|8.05|7.83|7.98|7.89||8.16|7.86|8.29|8.97|8.8|8.69|8.6|8.78|8.79|8.82|9.8|9.02|8.96|8.92|8.83|9.09|9.47|9.53|9.5|9.14|9.12|9.1|9|9.1|9.1||||8.84|8.74|8.5|8.45|8.31|8.13|8.11|8.46|8.56|8.23|7.56|8.2|8.78|8.59|8.54|8.7|8.58|||8.77|8.65|8.64|8.37|8.19|8.05|8.2|8.17|8.28|8.35|8.27|8.22|8.25|8.35|8.41|8.16|8.03|8.03|7.9|7.89|7.82|7.83|8.06|8.02|7.95|7.62|8.15|8.08|7.84|7.61|7.6|7.23|7.08|||||||6.77|6.27|6.84|6.92|7.6|7.98|8.09|8.36|8.45|8.88|8.56|8.57|8.49|8.66|9.42|9.59|9.61|9.55|9.68|9.47|9.48|9.5|9.8|9.41|9.28|9.39|9.35|9.08||8.89|8.75|8.77|8.84|8.67|8.51|8.56|8.43|8.59|8.45|8.64|8.34|8.39|8.31|8.18|8.01|8.1|8.09|8.14|8.16|8.37|8.21|8.17|8.97|8.84|8.94|9|8.89|8.83|8.8|8.71|8.68|8.66|8.77|8.67|8.73|8.62|8.53|8.4|8.25|8.09|8.14|8.23|8.02|8.07|8.04|7.88|7.89|7.73|7.71|7.74|7.82|7.85|7.98|7.93|7.95|8|7.91|7.94|8.02|||||||8.01|8.04|8.07|8.21|8.22|8.04|7.99|8.01|8.14|8.02|8.01|8.04|8.09|8.09|8.03|7.95|8.04|8.02|7.86|7.77|8.15|8.32|8.02|7.9|7.61|7.76|7.85|8.13|8.12|8.11|8.26|8.02|7.96|7.86|7.96|7.97|7.99|8.22|8.19|8.13|7.99|7.98|8.12|8.12|8.2
08168|1009371|/equities/will-semiconductor-co-ltd-shanghai|SHANGHAICOMP||108.88|105.24|104.44|103.65|101.59|97.68|97.87|97.46|96.78|99.02|99.37|99.08|100.15|99.9|103.16|103.9|103.2|103.47|104.8|103.98|102.49|102.3|100.6|99.99||100.14|100.18|100.42|97.3|96.55|94.03|95.07|93.34|93.4|94|93.59|96|98|98.84|98.07|99.42|100.19|102.23|104.61|103.77|103.6|103.39|102.92|103.94|103.03||||101.6|102.63|96.71|93.88|92.8|93.28|94.52|93.31|97.83|99.1|94.22|96.29|95.03|96.45|95.65|95.2|94.5|||96.97|97.4|100.55|98.41|98.5|97.41|96.82|97.35|98.75|99.67|100.08|100.81|100.05|93.8|93.7|96.04|96.2|95.28|93.92|92.41|94.26|96|94.16|94.04|96|87.7|90.35|88.1|87.27|87.07|85.26|84.58|85.65|||||||87.19|85.87|84.08|79.22|79.9|84.3|86.25|87.9|89.14|90.05|92.6|89.3|87.25|89.25|90.76|91.64|88.9|89.94|93.47|94.39|94.5|93.57|95|94.31|97.66|98.17|98.93|103||106.71|108.85|107.05|106.47|109.36|108.69|108.73|108.32|108.28|106.31|108.53|108.41|107.82|107.6|106.92|107.3|103.3|104.5|105.19|108.48|109.5|108.24|108.22|104.38|107.67|103.55|103.68|103.83|103.79|104.13|107|106.6|108.98|108.2|108.19|109.6|110.41|111.9|112.76|111.05|106.39|104.98|105.96|110.31|111.1|102.5|99.35|102.16|100.03|99.1|98.93|100.5|101.09|101.11|100.22|102.95|101.91|101.49|98.5|95.35|||||||93.06|92.98|93.53|94.9|96.19|92|93.58|96|94.8|93.46|91.48|93.58|92.95|93|92.36|93.15|94.06|92.79|92.45|90.37|92.02|91.71|90.24|88.2|89.18|88.88|88.61|90.01|87.12|88.23|88|88.05|92.16|100|100.79|103.38|103.63|104.4|104.48|103.2|107.13|105.63|103.55|102.6|101.73
08169|100859|/equities/join-in|SHANGHAICOMP||29.5|29.7|28.81|29.01|26.37|27.18|27.47|27.98|27.93|28.06|28.25|27.32|27.78|27.08|28.3|30.12|30.33|31.13|31.52|31.58|29.96|30.16|29.95|29.85||29.09|29.26|29.8|30.01|30.12|30.52|30.61|29.94|30.08|30|29.63|30.45|31.17|30.51|30.95|31.55|31.16|31.05|31.55|31.74|32.33|32.79|31.92|32.44|32.37||||31.5|32.08|31.04|30.38|30.49|31.57|35.08|34.33|35.37|35.23|33.83|35.05|34.75|34.5|34.68|35.98|35.4|||36.5|37|37.4|36.6|36.59|35.38|37|37.15|38.17|39.17|39.28|39.4|39.89|39.66|39.59|40.3|40.55|40.29|40.26|39.42|41.03|40.92|42.06|40.92|38.15|36.2|37.83|36.11|36.4|35.9|35.2|34.84|34.95|||||||34.61|32.99|32.43|30.2|31.51|33.26|33.45|34.61|35.99|36.25|37.14|36.15|36.26|35.8|36.87|37.49|36.92|37.82|37.61|37.38|38.96|38.25|38.85|38.7|39.49|40.52|40.8|41.43||42.31|41.85|40.41|40.46|41.5|41.3|42.04|41.75|42.98|42.59|43.6|43.26|43.27|44.16|44.67|44.55|42.96|43.85|44.22|45.23|48.42|48.23|48.44|49.72|48.5|48.71|49.74|47.86|48.88|49.35|50.07|49.96|51.21|51.65|51.05|51.19|51.93|52.54|53.07|53.63|50.05|48.92|49.56|49.77|50.04|49.57|48.06|43.69|43.12|43.1|43.81|44.99|45.7|46.36|46.59|47.36|47.23|47.03|45.95|43.61|||||||43.65|43.24|43.1|43.53|44.7|43.3|43.38|43.93|44.42|44.5|44.1|44.68|45.5|45.62|45.44|45.37|46.69|46.41|46.77|45.77|46.18|46.27|45.6|44.78|41.1|42|42.48|43.25|43.05|43.24|44.59|44.12|44.96|45.45|46.4|47.33|47.29|47.69|48.27|48.34|48.11|47.68|47.78|46.48|45.16
08170|102952|/equities/wintime-energy|SHANGHAICOMP||1.18|1.18|1.16|1.16|1.16|1.18|1.17|1.19|1.2|1.18|1.18|1.2|1.16|1.13|1.15|1.19|1.19|1.21|1.22|1.22|1.22|1.2|1.23|1.23||1.21|1.19|1.23|1.25|1.25|1.27|1.27|1.3|1.31|1.31|1.31|1.3|1.32|1.32|1.33|1.33|1.32|1.34|1.35|1.34|1.34|1.36|1.34|1.35|1.37||||1.35|1.36|1.34|1.32|1.32|1.32|1.33|1.34|1.35|1.34|1.31|1.33|1.35|1.36|1.35|1.35|1.37|||1.35|1.35|1.35|1.33|1.33|1.32|1.34|1.34|1.35|1.36|1.37|1.37|1.37|1.37|1.37|1.37|1.38|1.39|1.36|1.36|1.36|1.35|1.37|1.38|1.38|1.36|1.38|1.37|1.39|1.4|1.38|1.38|1.38|||||||1.38|1.37|1.33|1.26|1.29|1.3|1.31|1.33|1.35|1.35|1.34|1.32|1.3|1.29|1.33|1.35|1.35|1.37|1.38|1.38|1.37|1.36|1.36|1.36|1.38|1.39|1.4|1.39||1.37|1.36|1.34|1.34|1.36|1.36|1.36|1.35|1.36|1.37|1.38|1.38|1.38|1.39|1.39|1.37|1.39|1.38|1.38|1.41|1.42|1.42|1.44|1.45|1.43|1.43|1.37|1.37|1.37|1.36|1.37|1.37|1.38|1.37|1.37|1.36|1.36|1.36|1.38|1.37|1.36|1.36|1.36|1.37|1.38|1.37|1.36|1.37|1.35|1.33|1.34|1.34|1.36|1.38|1.38|1.39|1.39|1.39|1.38|1.39|||||||1.39|1.38|1.38|1.39|1.41|1.39|1.41|1.43|1.45|1.46|1.46|1.44|1.44|1.44|1.43|1.44|1.47|1.49|1.49|1.46|1.46|1.46|1.47|1.45|1.43|1.44|1.45|1.44|1.44|1.46|1.47|1.47|1.47|1.49|1.48|1.51|1.49|1.49|1.49|1.52|1.52|1.53|1.56|1.52|1.5
08171|100722|/equities/wolong|SHANGHAICOMP||11.83|11.85|11.63|11.68|11.29|11.58|11.54|11.71|11.93|12.2|12.15|11.97|12.32|12.07|12.11|12.58|12.6|13.31|13.3|13.09|13.25|13.23|13.32|13.18||13.1|13.03|13.52|13.88|13.67|13.61|13.42|13.87|13.76|14.07|14.3|15|15.36|14.67|14.79|15|14.34|14.03|14.06|14.13|14.57|15.17|15.17|15.69|15.32||||13.93|15.17|15.6|15.12|15.2|14.1|14.2|15.73|15.05|14.47|13.59|14|14.25|14.42|15|14.9|14.74|||15.08|15.32|16.35|16.9|17.44|15.85|16.18|16.61|17.6|18.41|16.74|15.22|14.45|13.14|12.58|13.05|12.35|11.9|11.39|11.27|11.68|11.28|11|11.06|11|10.6|11|10.83|10.55|10.43|10.38|10.32|10.39|||||||10.48|10.31|9.54|8.69|9.19|9.61|9.52|9.94|10.12|10.39|10.44|10.13|9.98|9.85|10.47|10.64|10.68|11.07|11.03|11.21|11.3|10.96|11.09|10.99|11.26|11.47|11.67|11.73||11.73|11.59|11.25|11.14|11.39|11.37|11.38|11.27|11.46|11.46|11.69|11.8|11.92|12.01|11.86|11.62|11.78|11.85|11.68|12.05|12.1|12.34|12.46|12.02|11.79|11.78|11.98|11.83|12.07|12.19|12.04|11.82|12.02|11.98|11.97|11.91|12.12|12.2|12.3|12.2|11.68|11.08|11.26|11.23|11.61|11.59|11.36|11.29|11.19|11.05|11.46|11.46|11.63|11.81|11.9|12.03|12.13|11.93|11.98|12.09|||||||12.03|11.82|11.67|11.7|11.74|11.52|11.62|11.7|11.9|11.69|11.85|11.98|12.17|12.1|11.97|11.99|12.19|12.24|12.26|12.17|12.2|12.08|12.01|11.47|11.42|11.57|11.58|11.82|11.79|11.88|12.17|11.98|12.12|12.24|12.23|12.53|12.54|12.7|12.75|13.12|12.9|12.92|12.83|12.94|12.91
08172|100406|/equities/wolong-real-es|SHANGHAICOMP||3.84|3.8|3.65|3.72|3.66|3.8|3.78|3.93|3.91|3.91|3.74|3.77|3.83|3.78|3.67|3.83|3.79|3.87|3.88|3.85|4.01|3.92|3.89|3.85||3.91|3.78|3.87|4.02|3.95|4.05|4.04|4.13|4.23|4.39|4.5|4.79|4.97|5.16|4.98|4.84|4.53|4.36|4.3|4.32|4.45|4.33|4.25|4.38|4.37||||4.31|4.4|4.15|4.08|4.08|4.03|3.94|4.21|3.95|3.97|4.13|4.59|4.17|4.34|4.43|4.92|4.75|||4.32|4.26|4.14|4|4.01|4|4.12|4.04|4.06|4.15|4.08|4.03|4.06|3.99|3.92|3.91|3.99|3.86|3.79|3.77|3.75|3.71|3.79|3.87|3.89|3.76|4.03|3.93|3.88|3.82|3.75|3.68|3.59|||||||3.37|3.17|3.44|3.57|3.97|4.09|4.29|4.56|4.76|4.89|4.75|4.58|4.4|4.33|4.61|4.64|4.74|4.84|4.88|4.89|4.86|4.8|4.78|4.75|4.83|4.85|4.88|4.86||5|4.92|4.85|4.87|4.88|4.94|5.13|5.02|5.11|5.18|5.2|5.12|5.09|5.22|5.05|4.99|5.16|5.13|5.04|5.14|5.16|5|5|5.14|5.3|5.63|5.56|5.46|5.34|5.09|4.94|4.97|5.04|5.07|5.06|5.15|5.28|5.37|5.46|5.35|5.01|5.18|5.08|5|4.9|4.86|4.81|4.92|4.88|4.64|4.68|4.61|4.63|4.83|4.93|4.99|5.1|5.04|5.08|5.09|||||||5.11|5.06|5.08|5.14|5.19|5.17|5.17|5.15|5.18|5.16|5.15|5.15|5.16|5.26|5.27|5.38|5.35|5.23|5.47|5.45|5.49|5.74|5.88|5.54|5.38|5.41|5.5|5.59|5.48|5.55|5.66|5.63|5.57|5.64|5.66|5.71|5.64|5.72|5.77|5.87|5.96|5.96|5.9|5.85|5.8
08173|1162084|/equities/wpg|SHANGHAICOMP||5.1|5.1|4.85|4.88|4.93|5.14|5.09|5.25|5.34|5.32|5.31|5.29|5.43|5.3|5.21|5.46|5.47|5.57|5.62|5.44|5.52|5.59|5.66|5.42||5.5|5.33|5.51|5.67|5.97|6.12|6.06|6.06|6.01|6.17|6.16|6.19|6.36|6.42|6.49|6.5|6.44|6.49|6.51|6.47|6.5|6.62|6.7|6.78|6.69||||6.75|6.92|7.11|6.92|6.79|6.62|6.47|6.47|6.52|6.43|6.08|6.75|7.04|7.09|7.08|7.2|7.15|||7.3|7.35|7.25|7.05|6.97|6.87|7.11|7.09|7.16|7.28|7.3|7.31|7.28|7.2|7.14|7.13|7.05|7.01|6.93|6.95|6.95|6.88|7.04|7.07|6.8|6.58|7.19|6.91|6.69|6.43|6.3|6.22|6.12|||||||5.84|5.34|5.67|5.54|6.15|6.45|6.57|7.06|7.27|7.54|7.57|7.33|7.33|7.43|7.61|7.37|7.57|7.76|7.85|7.91|7.94|7.78|7.86|7.78|7.96|8.12|8.1|8.21||7.94|7.8|7.65|7.7|7.7|7.76|7.97|7.98|7.92|7.92|8.02|8.15|8.13|8.09|8.08|7.99|7.96|7.93|8|8.24|8.12|8.07|8.05|8.11|8|8.03|8.15|8.05|8.08|8.18|8.14|8.07|8.04|7.92|7.87|7.66|7.7|7.82|7.77|7.79|7.71|7.59|7.79|7.92|8.08|7.77|8.16|8.2|7.94|7.54|7.72|7.53|7.53|7.48|7.44|7.49|7.54|7.63|7.65|7.44|||||||7.52|7.49|7.44|7.32|7.36|7.25|7.28|7.29|7.35|7.27|7.24|7.38|7.44|7.49|7.43|7.46|7.67|7.7|7.69|7.58|7.92|8.12|8.32|8.48|8.03|8.92|8.11|7.37|7.42|7.55|7.56|7.37|7.42|7.53|7.58|7.7|7.7|7.75|7.83|7.95|7.97|7.95|7.94|7.84|7.8
08174|100821|/equities/zhongda-group|SHANGHAICOMP/EMCONSGROWTH||4.21|4.22|4.17|4.24|4.17|4.23|4.4|4.45|4.42|4.41|4.34|4.33|4.38|4.35|4.33|4.39|4.36|4.41|4.44|4.44|4.48|4.57|4.64|4.68||4.73|4.68|4.71|4.83|4.76|4.8|4.82|4.84|4.88|5|4.87|4.86|4.96|4.99|4.96|4.98|4.88|4.91|4.95|4.96|4.92|4.8|4.74|4.76|4.8||||4.72|4.7|4.61|4.51|4.51|4.5|4.58|4.67|4.63|4.64|4.55|4.63|4.58|4.61|4.58|4.6|4.62|||4.61|4.56|4.54|4.41|4.38|4.35|4.42|4.4|4.43|4.5|4.52|4.52|4.59|4.55|4.5|4.5|4.52|4.54|4.49|4.46|4.48|4.47|4.51|4.56|4.6|4.56|4.59|4.53|4.54|4.54|4.53|4.52|4.53|||||||4.61|4.58|4.41|4.13|4.18|4.26|4.33|4.42|4.44|4.46|4.41|4.24|4.11|4.06|4.26|4.24|4.31|4.41|4.41|4.36|4.39|4.35|4.35|4.32|4.4|4.4|4.44|4.42||4.43|4.44|4.4|4.38|4.41|4.44|4.46|4.48|4.52|4.54|4.6|4.6|4.62|4.65|4.56|4.61|4.59|4.59|4.56|4.6|4.65|4.62|4.62|4.62|4.66|4.7|4.67|4.64|4.63|4.63|4.64|4.61|4.63|4.61|4.6|4.58|4.59|4.6|4.61|4.61|4.58|4.59|4.6|4.57|4.57|4.56|4.47|4.45|4.36|4.38|4.5|4.49|4.57|4.68|4.66|4.65|4.72|4.62|4.64|4.65|||||||4.74|4.76|4.79|4.82|4.84|4.76|4.79|4.79|4.81|4.79|4.78|4.78|4.8|4.77|4.71|4.73|4.78|4.79|4.87|4.7|4.65|4.72|4.81|4.81|4.71|4.74|4.74|4.8|4.8|4.88|4.94|4.9|4.93|4.93|4.93|5.05|5.01|5.01|5.04|5.13|5.1|5.11|5.13|5.13|5.08
08175|102951|/equities/double-company|SHANGHAICOMP||1.47|1.48|1.46|1.48|1.49|1.47|1.43|1.48|1.49|1.44|1.51|1.54|1.6||1.6|1.67|1.67|1.65|1.68|1.68|1.63|1.6|1.65|1.6||1.63|1.55|1.61|1.68|1.69|1.7|1.62|1.54|1.57|1.62|1.7|1.71|1.71|1.72|1.68|1.72|1.75|1.67|1.68|1.63|1.67|1.72|1.64|1.56|1.59||||1.51|1.44|1.37|1.3|1.24|1.18|1.12|1.18|1.24|1.3|1.36|1.43|1.51|1.49|1.49|1.55|1.57|||1.54|1.55|1.59|1.67|1.65|1.64|1.73|1.74|1.74|1.77|1.84|1.85|1.84|1.85|1.82|1.83|1.85|1.83|1.84|1.85|1.93|1.85|1.84|1.77|1.76|1.74|1.81|1.8|1.73|1.69|1.74|1.67|1.61|||||||1.53|1.47|1.55|1.63|1.72|1.81|1.91|1.82|1.92|2.02|1.99|1.96|1.9|1.83|1.93|1.92|2.01|2.09|2.12|2.12|2.13|2.14|2.17|2.15|2.21|2.25|2.25|2.27||2.25|2.27|2.18|2.17|2.16|2.08|2.15|2.23|2.3|2.35|2.36|2.29|2.26|2.36|2.25|2.36|2.35|2.36|2.35|2.4|2.4|2.37|2.37|2.4|2.41|2.43|2.43|2.38|2.4|2.4|2.39|2.38|2.44|2.48|2.47|2.53|2.47|2.43|2.43|2.38|2.37|2.39|2.37|2.4|2.36|2.4|2.43|2.31|2.27|2.34|2.46|2.47|2.6|2.74|2.88|3.03|2.9|2.91|2.92|3|||||||2.92|2.78|2.86|2.9|2.96|2.95|2.99|2.92|2.91|2.97|2.96|2.97|3|2.93|2.98|2.93|2.96|3.12|3.28|3.12|2.97|2.96|2.82|2.77|2.81|2.79|2.79|2.83|2.82|2.88|2.94|2.93|2.89|2.91|2.93|2.87|2.79|2.85|2.78|2.88|2.92|2.78|2.75|2.73|2.79
08176|100381|/equities/eastlake-tech|SHANGHAICOMP||10.18|10.33|10.16|10.26|9.77|9.86|9.72|9.99|10.11|9.9|10.44|10.09|10.46|10.08|10.39|11.16|10.91|10.52|10.6|10.09|9.94|9.9|9.74|9.26||9.55|8.94|9.31|9.47|9.59|10.07|10.14|10.04|10.08|10.21|10.16|10.21|10.63|10.62|10.83|10.95|10.61|10.77|10.66|10.62|11.16|11.28|11.34|11.67|11.53||||11.54|11.75|11.39|10.75|10.8|10.65|10.52|10.52|10.43|10.62|9.88|10.61|10.86|10.68|10.55|11.31|11.65|||12.32|12.11|12.06|12.01|11.88|11.63|11.7|12.04|12.53|13.08|13.19|13.04|12.91|12.72|12.55|13.19|13.59|12.86|12.88|11.97|11.31|11.28|11.09|10.08|10.06|9.46|10.3|9.36|9.58|9.4|8.97|9.06|8.89|||||||8.7|8.05|7.53|7.27|8.08|8.66|8.68|9|9.35|9.52|9.4|8.84|8.78|8.52|9.25|9.23|9.23|9.38|9.39|9.55|9.53|9.2|9.7|9.8|9.92|10.54|10.07|10.24||10.77|10.42|10.24|9.85|10.27|10.72|10.72|10.81|11.04|11.02|10.86|11.21|11.98|12.02|11.64|11.59|11.72|12.17|11.06|10.69|9.81|9.51|9.5|8.99|9.28|9.17|9.19|9.04|9.03|9.68|9.92|9.71|9.66|9.66|9.8|9.1|9.23|9.6|9.45|8.73|8.26|8.12|8.37|8.61|7.83|7.84|7.92|7.6|7.44|7.29|7.82|7.6|7.38|7.38|7.11|7.2|6.94|6.81|6.74|6.88|||||||6.95|6.74|6.7|6.46|6.68|6.5|6.63|6.54|6.49|6.49|6.45|6.48|6.56|6.52|6.41|6.37|6.47|6.49|6.66|6.64|6.52|6.89|7.1|6.86|6.7|6.68|6.88|6.99|6.87|6.96|7.17|7.11|7.2|7.17|7.14|7.27|7.19|7.29|7.35|7.44|7.42|7.41|7.39|7.41|7.38
08177|100882|/equities/hangshang|SHANGHAICOMP||7.81|7.84|7.65|7.67|7.72|8.24|8.27|8.65|8.61|8.3|8.08|7.9|8.27|8.16|8.06|8.59|9.29|9.19|9.69|9.97|9.5|9.73|10.45|9.5||8.64|8.44|9.15|8.79|7.99|8.32|8.49|8.36|7.6|7.92|7.87|8.59|8.42|7.65|7.66|7.57|7.73|7.63|8.11|7.95|8.12|9.02|8.2|7.45|7.43||||7.25|7.21|6.81|6.89|6.82|6.72|6.58|6.65|6.62|6.72|6.3|6.73|7.27|7.3|7.58|8|7.55|||7.69|7.59|7.56|7.5|7.35|7.26|7.37|7.22|7.56|7.78|7.86|7.82|7.7|7.51|7.47|7.51|7.56|7.5|7.56|7.8|8.3|8.56|7.78|7.07|7.04|6.73|7.46|7.2|6.95|6.74|6.61|6.38|6.22|||||||5.72|5.2|5.71|6.09|6.77|7.18|7.33|8.03|8.34|8.79|8.66|8.28|8.13|8.24|8.89|8.82|8.89|9.46|9.86|9.39|9.82|10.2|9.76|9.72|9.91|10.06|10.03|9.96||9.86|9.6|9.42|9.45|9.63|9.69|9.86|9.74|9.8|9.85|10|10.11|10.06|9.95|9.88|9.89|10.11|10.2|10.11|10.14|10.35|10.23|10.19|10.37|10.14|10.52|10.38|10.34|10.28|10.2|10.23|10.05|10.08|10.09|10.07|10.08|10.09|10.18|10.13|10.18|9.92|10.01|10.18|10.17|9.92|9.58|9.31|9.54|9.54|9.18|9.41|9.46|9.65|9.88|10.03|10.15|10.14|9.99|9.73|10.17|||||||10.17|10.12|9.92|10.03|10.22|9.96|10.15|10.11|10.2|10.17|10.04|10.12|10.27|10.27|10.18|10.02|10.22|10.18|10.34|10.06|10.06|9.81|9.76|9.35|9.43|9.8|10.28||||11.26|11.16|11.17|11.07|11|11.01|11.08|11.11|11.16|12.4|12.64|12.53|12.66|12.96|12.89
08178|100401|/equities/wuhan-sanzhen|SHANGHAICOMP||4|3.99|3.85|3.94|3.9|3.97|3.95|4.04|4.05|4.01|3.92|3.89|3.99|3.92|3.88|4.01|4.01|5.9|5.99|6.01|6.06|6.02|6.07|6.06||6.13|5.87|6.05|6.15|6.17|6.32|6.31|6.37|6.39|6.43|6.37|6.27|6.41|6.43|6.46|6.4|6.36|6.41|6.58|6.59|6.37|6.31|6.26|6.31|6.31||||6.2|6.19|6.12|5.94|5.95|6.02|6.02|6.09|6.04|6.01|5.72|6.04|6.05|6.15|6.14|6.22|6.2|||6.38|6.15|6.1|6.1|6.19|5.79|5.78|5.78|5.78|5.86|5.84|5.79|5.85|5.81|5.77|5.76|5.81|5.83|5.78|5.67|5.65|5.63|5.69|5.73|5.73|5.65|5.76|5.65|5.64|5.59|5.57|5.56|5.58|||||||5.48|5.26|5.27|5.01|5.34|5.63|5.78|5.92|5.96|6.09|6.02|5.81|5.72|5.62|5.96|6.03|6.11|6.28|6.37|6.48|6.38|6.29|6.46|6.43|6.6|6.66|6.81|6.74||6.77|6.61|6.7|6.67|6.43|6.44|6.57|6.68|6.3|6.41|6.59|6.73|6.42|6.13|6.08|6.03|6.12|6.12|6.11|6.2|6.15|6.12|6.14|6.18|6.15|6.19|6.21|6.19|6.17|6.19|6.16|6.14|6.15|6.16|6.22|6.13|6.05|6.05|6.05|6.04|5.97|5.97|6.06|6.07|6.05|6.15|6.45|6.4|6.18|6|6.16|6.16|6.15|6.28|6.26|6.23|6.29|6.26|6.29|6.31|||||||6.42|6.44|6.56|6.49|6.54|6.52|6.59|6.57|6.57|6.62|6.63|6.59|6.57|6.51|6.41|6.37|6.44|6.45|6.41|6.28|6.36|6.48|6.66|6.61|6.53|6.43|6.43|6.44|6.52|6.42|6.42|6.36|6.36|6.36|6.32|6.43|6.37|6.42|6.4|6.42|6.46|6.46|6.42|6.4|6.37
08179|994590|/equities/wuhan-thalys-medical-technology-inc|SHANGHAICOMP||5.63|5.53|5.26|5.48|5.48|5.69|5.55|5.79|5.87|5.65|5.68|5.78|5.89|5.58|5.53|5.81|5.85|6.01|5.98|5.93|6.07|6.16|6.28|5.98||6.09|5.69|6|6.06|6.39|6.71|6.68|6.75|6.79|6.97|7.05|6.94|7.16|7.15|7.07|7.43|7.6|7.29|7.4|7.34|7.98|7.85|7.77|7.63|7.5||||7.24|7.27|6.85|6.83|6.73|6.47|6.23|6.36|6.49|6.66|6.08|6.62|7.35|7.51|7.54|7.73|7.5|||7.85|8|8.11|8.07|8.07|7.61|8.4|8.84|9.47|10.52|10.66|9.69|8.81|8.01|8.11|7.85|7.79|7.52|7.31|7.27|7.42|7.32|7.67|7.51|7.5|7.29|8.1|7.72|7.64|7.28|6.96|6.77|6.44|||||||6.08|5.78|6.42|7.13|7.92|8.28|8.62|9.27|9.66|10.04|9.96|9.5|9.25|9.39|10.07|10.2|10.33|10.64|10.82|10.8|11.08|10.86|10.9|10.8|11.01|11.31|11.15|11.18||11.09|10.85|10.74|10.75|10.95|11.22|11.64|11.87|11.19|11.14|11.25|11.39|11.54|11.37|11.44|11.4|11.58|11.73|11.82|11.9|12|11.83|11.9|12.12|11.93|12.37|12.53|12.46|12.25|11.9|11.65|11.46|11.7|11.77|11.76|11.82|11.57|11.55|11.34|11.5|11.28|11.28|11.38|11.26|11.22|10.89|10.54|10.95|10.83|10.2|10.61|10.71|11.47|12.31|11.73|11.59|11.37|11.35|11.04|11.28|||||||11.35|11.43|11.15|11.38|11.33|11.17|11.21|11.31|11.51|11.24|11.19|11.14|11.22|11.16|10.83|10.81|11.17|11.1|11.3|11.25|12.02|11.31|11.36|11.09|11.16|11.49|11.51|11.74|12.28|12.6|14|14.4|14.82|14.88|14.53|13.21|12.01|10.92|9.93|10.19|10.6|10.75|11|10.82|10.52
08180|100879|/equities/xianglong-pow|SHANGHAICOMP||6.12|6.1|5.94|6.1|5.97|6.28|6.16|6.35|6.49|6.43|6.29|6.26|6.4|6.23|6.15|6.57|6.66|6.89|6.54|6.49|6.66|6.68|6.65|6.43||6.64|6.31|6.71|6.82|7.03|7.31|7.04|7.24|7.34|7.17|7.3|7.41|7.39|6.93|6.92|6.87|6.75|6.71|6.77|6.98|6.9|6.87|6.7|6.84|6.86||||6.78|6.85|6.53|6.45|6.39|6.14|6.01|6.19|6.26|6.36|6.21|6.9|7.67|7.75|7.71|8.01|7.98|||8.18|8.23|8.11|7.91|7.82|7.71|7.86|7.87|8.2|8.32|8.3|8.07|8.11|8.08|7.99|8.09|8.3|8|7.76|7.66|7.8|7.67|7.77|7.47|7.39|7.07|7.62|7.35|7.3|7.1|7.05|7.02|6.38|||||||6.13|5.57|5.71|5.87|6.52|6.88|7.08|7.63|7.8|8.07|8.07|7.75|7.44|7.39|7.95|8.13|8.15|8.36|8.31|8.5|8.8|8.75|9.07|9.55|10.15|10.69|10|10.24||10.52|10.29|10.17|10.52|9.56|9.85|9.49|9.2|9.82|10.55|9.59|9.8|9.42|9.21|9.2|9.02|9.39|9.59|9.15|9.48|9.23|9.14|9.13|9.14|9.1|9.15|9.22|9.23|9.26|9.44|9.46|9.31|9.19|9.31|9.36|9.26|9.16|9.65|9.91|9.76|9.19|9.15|9.36|9.33|9.55|9.15|8.77|8.82|8.86|8.51|8.2|7.87|7.98|8.23|8.04|8.1|7.91|7.85|7.82|7.94|||||||8.23|8.17|7.98|7.84|7.99|7.78|7.9|7.99|8.09|7.87|7.83|7.95|7.98|7.94|7.94|7.88|8.02|8|8.15|8.09|8.06|8.23|8.38|8.1|8.16|8.12|8.21|8.24|8.18|8.05|8.94|8.68|8.73|8.83|8.68|8.85|8.72|8.77|9.02|9.19|9.24|9.13|9.18|9.78|9.6
08181|100551|/equities/yangtze-comm|SHANGHAICOMP||16.9|16.75|16.51|16.86|16.12|16.8|16.87|17.14|17.53|18.07|17.91|18.01|18.82|18.82|18.62|19.92|22.13|24.59|22.35|20.32|18.47|16.79|16.88|16.81||16.58|16.44|17.2|17.44|17.8|18.11|18.1|17.5|17.5|17.58|17.37|17.59|18.12|18.16|18.5|18.6|18.45|17.95|18.03|17.68|18.15|18.45|18.08|18.69|18.53||||18.43|19.74|19.33|18.78|19.15|18.64|18.43|18.45|18.69|18.66|17.58|18.72|19.47|19.27|19.41|20.25|20.32|||20.7|21.13|21.36|21.37|21.02|20.13|20.85|20.97|22.09|22.51|22.74|22.85|23.61|23.58|24.14|23.08|21.86|21.92|21.82|20.88|21.4|20.66|21.28|21.57|20.88|20.2|22.44|21.85|21.65|22.04|20.93|21.15|21.87|||||||19.88|20.91|19.01|17.28|15.71|16.78|17.35|17.91|17.31|17.8|17.36|15.78|15.5|15.42|16.62|16.83|16.99|17.45|17.59|17.71|18.1|17.63|18.19|18.07|18.48|19.09|19.1|19.32||19.37|19.18|18.82|18.45|18.95|19.13|19.79|19.97|20.79|21.16|20.97|21.26|20.79|20.95|20.75|20.82|20.86|20.7|20.62|21.36|21.26|20.85|20.92|20.96|20.86|20.84|21.28|21.18|21.44|21.67|21.75|21.58|21.62|21.23|21.01|20.39|20.33|20.45|20.56|20.25|19.63|19.02|19.15|18.99|19.26|19.21|19.57|19.14|18.28|18.13|18.83|19.62|19.48|19.9|19.94|20.21|20.02|20.01|19.75|19.61|||||||19.54|18.81|18.97|19.12|19.43|18.56|18.47|18.52|19|18.85|19.46|19.25|19.85|19.75|19.53|19.18|19.66|19.32|19.37|18.93|19.3|19.47|19.03|18.33|18.21|18.69|18.94|19.26|18.86|18.82|19.12|18.76|19.11|19.34|19.16|19.6|19.44|20.09|20.47|20.44|20.24|20.31|20.15|20.2|20.1
08182|1054851|/equities/wuxi-acryl-tech|SHANGHAICOMP||42.95|43.2|43.16|42.28|44.49|44.68|44.4|45.11|45.72|45.2|45.25|45.52|46.11|44.39|43.88|44.38|44.76|45.79|46.4|45.55|46.07|46.4|45.75|46.16||46|45.3|47.85|47.65|47.9|45.2|43.64|44.2|44.89|45|46.3|43.66|44.21|43.72|44.27|43.41|42.89|42.21|40.83|41.31|42.41|43.2|42.2|43.41|42.96||||41.67|41.75|39.74|40.38|39.98|39.53|38.57|39.1|40|39.5|37.37|39.99|41.14|40.18|41.09|41.08|42.05|||42.78|44.45|42.88|42.69|41.55|40.9|40.85|41.35|41.35|41.95|41.5|41.18|41.42|42.27|38.8|39.29|39.3|38.7|38.5|37.74|37.58|37.29|38.51|38.5|38.62|36.23|38.6|38.02|37.37|36.36|34.5|34.07|33.45|||||||32.04|29.13|30.51|30.8|34.22|34.09|36.16|38.29|39.62|41.6|41.9|41.48|43.16|42.2|46.89|42.63|43.61|45.63|46.3|47.28|47.98|46.7|47.95|46.95|48.63|50.53|52.15|53.18||53.9|49|48.43|47.2|47.73|46.02|46|46.52|42.29|41.73|43.3|44.01|44.91|43.55|43.02|42.93|42.62|43.26|43.57|43.62|43.34|45.08|47.12|47|46.06|45.95|46.86|46.17|47.6|49|48.93|47.85|47.64|45.97|45.9|46.01|47.13|47.79|46.25|46.69|46.21|45.45|46.4|46.32|45.99|45.95|45.22|45.67|45.43|44.93|45.46|45.77|46.26|45.77|45.87|46.74|48.16|47.78|47.78|47.88|||||||46.7|46.66|47.16|49.05|45.66|44.92|43.63|44.02|44.83|44.8|45.05|46.5|46.64|47.8|47.48|46.34|46.86|46.26|45.28|45.4|45.75|45.7|46.4|43.16|44.06|43.31|43.15|44.59|44.31|45.96|42.95|41.79|41.95|41.85|41.52|42.22|42.01|42.34|42.36|43.35|43.02|43.15|43.76|44.67|46.6
08183|1076610|/equities/wuxi-apptec|SHANGHAICOMP||38.8|38.82|37.54|37.26|36.87|38.02|37.6|38.7|38.29|38.66|39.19|39.33|40.21|40.49|40.42|40.49|41.09|41.94|42.53|43.97|43.7|45|45.38|42.46||42.39|42.58|42.9|43.28|42|42.11|41.94|42.27|42.26|42.42|42.75|43.29|44.12|43.71|44.7|44.9|45.58|45.22|47.14|46.19|44.85|45.37|44.71|45.65|45.78||||43.67|44.57|42.92|41.6|41.96|42.63|42.1|42.2|43.43|43.15|41.19|42.38|42.89|43.8|45.58|46.92|46.11|||47.31|47.06|47.84|46.18|47.03|46.58|47.46|48.9|47.91|50.02|50.33|50.81|53.41|51.31|53.51|56.75|57.2|54.77|51.84|52.86|58.73|58.23|60|55.02|54.48|53.01|54.98|54.65|53.58|54.11|53.74|51.57|50.05|||||||53.12|55.25|52.25|48.23|50.22|55.8|54.2|56.85|59.36|65.96|73.29|74|74.07|74.46|74.89|73.82|71.5|73.35|72.65|71.82|71.75|67.62|67.4|67.46|68.11|69.16|70.1|70.5||72.76|73.45|71.25|72.16|73.57|72.53|73.25|72.41|72.91|73.52|73.38|74.61|74.03|75.3|76.71|76|75.5|76.16|74.7|77.26|83|82.6|83.81|84.24|83.13|83.76|84.68|84.23|86.86|86.86|85.36|85.42|87.7|85.56|86.52|88.19|88.93|90.73|89.75|90.88|86.92|85.38|84.95|86.51|90.46|88.72|84.37|83.47|84.07|84.35|84.62|86.18|87.51|88.25|87.9|90.18|89.3|88.15|84.45|86.49|||||||86.18|87.67|81.55|81.5|79.55|78.55|80.19|80.4|81|79.8|77.96|77.33|77.45|77.5|76.2|76.3|77|81.41|81.38|80.16|81.5|82.14|81.26|79.22|79.06|78.7|76.43|77.59|77.8|77.77|79.73|77.91|78.01|78.49|78.6|78.9|76.24|73.61|73.97|75.56|77.05|73.8|74.98|71.67|69.28
08184|100537|/equities/grand-orient|SHANGHAICOMP||3.37|3.36|3.23|3.28|3.27|3.39|3.28|3.46|3.35|3.27|3.2|3.25|3.36|3.28|3.21|3.4|3.39|3.46|3.49|3.45|3.54|3.51|3.59|3.57||3.58|3.46|3.61|3.72|3.75|3.85|3.82|3.87|3.89|3.93|3.92|3.93|4.05|4.04|4.07|4.1|4.11|4.14|4.23|4.15|4.16|4.14|4.07|4.09|4.08||||3.98|3.93|3.93|3.79|3.74|3.68|3.67|3.68|3.71|3.76|3.51|3.81|4.07|4.14|4.15|4.21|4.13|||4.26|4.24|4.21|4.13|4.09|4.01|4.11|4.18|4.22|4.21|4.19|4.16|4.19|4.11|4.05|4.07|4.12|4.03|3.94|3.93|3.97|3.99|4.1|4.1|4.09|3.97|4.29|4.19|4.06|3.95|3.92|3.81|3.81|||||||3.68|3.41|3.58|3.54|3.93|4.12|4.13|4.36|4.49|4.64|4.63|4.45|4.33|4.4|4.69|4.76|4.81|5.09|4.94|4.91|5.06|5|4.99|4.89|5.01|5.06|5.06|5.14||5.02|4.82|4.8|4.72|4.72|4.76|4.86|4.86|5.02|5.16|5.22|5.49|5.71|5.63|5.58|5.63|5.8|6.38|6.01|5.46|5.7|5.87|5.68|5.94|5.7|5.84|5.31|5.21|5.19|5.22|5.33|5.39|4.9|4.87|4.8|4.8|4.77|4.81|4.85|4.83|4.78|4.81|4.77|4.71|4.69|4.66|4.57|4.55|4.45|4.66|4.77|4.79|4.82|4.87|4.89|4.85|4.84|4.79|4.79|4.78|||||||4.8|4.82|4.8|4.82|4.81|4.78|4.81|4.83|4.82|4.81|4.74|4.76|4.78|4.86|4.91|4.67|4.67|4.67|4.7|4.68|4.58|4.66|4.68|4.63|4.57|4.6|4.57|4.54|4.52|4.55|4.63|4.62|4.64|4.64|4.6|4.64|4.66|4.7|4.74|4.79|4.84|4.83|4.85|4.87|4.8
08185|994543|/equities/wuxi-hongsheng-heat-exchanger-manuf|SHANGHAICOMP||16.9|17.12|16.79|17.08|16.77|17.4|17.15|17.52|18.03|18.06|17.82|17.85|18.01|19.16|19|19.27|19.61|20.07|19.69|19.6|20.58|20.22|20.22|20.44||21.01|19.1|19.77|21.39|21.63|21.66|21.5|21.55|21.74|21.88|21.63|21.46|21.55|21.96|22.24|22.03|21.85|22.51|21.7|21.8|21.98|21.94|21.84|22.07|21.39||||21.2|20.68|19.57|19.36|19.19|18.77|18.31|18.3|18.45|19.2|17.89|19.88|21.57|22.3|21.41|21.69|21.92|||22.77|22.74|22.97|21.74|21.75|20.35|20.37|20.41|20.84|21.33|21.25|21.12|21.35|21.38|21.32|21.79|21.51|21.9|21.42|21.12|20.75|20.02|20.18|19.88|20|18.5|19.75|19.19|19.35|18.49|16.86|15.33|15.14|||||||14.47|13.38|14.85|15.4|17.11|18.29|17.45|18.52|19.21|20|19.81|18.77|18.89|19.41|20.82|21.19|21.8|22.31|22.5|22.68|23.09|22.55|22.88|22.38|22.59|23.04|23.29|23.24||23.52|23.08|22.74|22.08|24.53|27.25|24.77|23.67|23.65|22.85|23.17|23.05|23.23|23.48|22.69|22.5|22.42|22.38|21.88|22.18|22.05|21.96|22.37|22.11|22.05|22.33|23.29|24.68|22.44|21.74|21.64|21.27|21.38|20.92|20.83|20.6|20.74|20.72|20.71|20.7|20.7|19.92|20.27|20.04|20.35|20.15|19.89|19.94|19.62|18.75|19.38|19.4|19.4|19.86|19.94|20.15|20.68|20.69|20.83|21.26|||||||21.47|21.44|21.2|21.42|21.09|20.33|20.74|20.67|20.9|20.41|20.39|20.78|21.3|21.43|21.44|21.42|21.85|21.97|22.25|21.82|21.5|21.69|21.05|20.53|20.3|20.61|21.04|21.27|21.03|21.17|21.57|21.08|21.79|21.57|21.24|21.7|21.67|21.22|21.51|21.5|21.76|21.82|22.14|21.43|21.3
08186|100645|/equities/huaguang-boil|SHANGHAICOMP||8.66|8.65|8.49|8.6|8.43|8.54|8.52|8.61|8.67|8.86|8.71|8.61|8.75|8.45|8.56|8.79|8.81|9.28|9.46|9.38|9.43|9.33|9.57|9.58||9.67|9.56|9.76|9.88|9.84|9.99|10.19|10.17|10.16|10.2|10.05|10.01|10.22|10.26|10.31|10.34|10.37|10.67|11.02|10.75|10.7|10.76|10.33|10.4|10.31||||10.06|10.06|10.66|10.34|10.32|10.16|10.27|10.44|10.53|10.74|10.2|10.93|11.03|11|10.86|11.04|10.89|||11.1|11.17|11.19|11.25|11.07|11.07|11.4|11.35|12.02|11.98|11.37|11.24|11.24|11.13|11.06|11.05|11.22|11.2|11.07|10.98|11.13|10.87|11.09|11.63|12.31|11.85|10.77|10.55|10.44|10.37|10.4|10.05|9.78|||||||9.77|9.52|9.11|8.28|9.17|9.72|10.01|10.39|10.47|10.87|11.3|11|10.62|10.47|11.14|11.11|11.11|11.18|11.57|10.92|10.91|10.98|11.04|11.08|11.02|11.3|11.13|10.63||10.4|10.31|10.02|9.83|9.96|9.97|10.08|9.92|10.01|10.1|10.15|10.41|10.17|10|9.98|10|10|10.01|10.06|10.28|10.32|10.46|10.52|10.52|10.25|9.91|9.95|9.85|10.03|9.95|9.91|9.82|10.03|9.98|9.81|9.88|9.79|9.84|9.66|9.73|9.59|9.57|9.67|9.55|9.65|9.7|9.54|9.51|9.38|9.23|9.48|9.66|9.76|9.93|10|10.09|10.23|10.07|10.07|10.32|||||||10.36|10.24|10.2|10.3|10.47|10.37|10.33|10.57|10.36|10.21|10.3|10.36|10.65|10.14|9.92|9.88|10.24|10|10.08|9.8|10.28|10.51|10.63|10.24|10.32|10.25|10.4|10.61|10.54|10.71|10.63|10.44|10.55|10.61|10.51|10.75|10.51|10.96|10.63|10.76|10.8|10.79|10.98|11.35|11.17
08187|994530|/equities/wuxi-new-hongtai-electrical-technol|SHANGHAICOMP||14.98|15.13|14.74|14.88|14.82|15.08|15.02|15.38|15.72|15.59|15.46|15.2|15.59|14.99|14.71|15.71|15.84|16.22|16.4|16.2|16.47|16.24|16.15|15.89||15.84|15.85|16.73|17.35|17.43|18.22|17.9|18.03|17.9|18.44|16.76|16.8|17.19|17.11|17.47|17.58|17.47|17.96|18|18.02|18.04|17.52|17.31|17.3|17.23||||16.85|17.16|16.75|16.7|16.02|15.99|15.74|15.9|16.32|16.41|15.82|17.58|18.27|18.5|16.82|17.14|16.78|||17.2|17.29|17.3|16.73|16.6|16.5|16.71|17.04|17.96|18.48|18.51|18.35|18.38|18.16|18.13|18.29|18.29|18.1|17.46|17.69|17.32|16.91|17.62|17.56|17.27|16.78|18|17.63|17.42|17.29|17.18|17.21|17.43|||||||16.5|15.5|15.75|15.2|16.5|16.92|17.41|18.87|19.5|20|20.15|19.29|19.28|19.71|20.92|21.3|21.71|22.34|22.42|22.46|22.4|21.96|22|21.92|21.97|22.62|22.52|22.96||22.19|21.78|21.82|21.99|22.3|22.32|22.66|22.24|22.39|22.4|22.08|22.99|21.99|22.15|22.25|21.32|20.35|20.8|19.98|20.25|20.42|20.7|20.68|20.62|20.57|20.49|20.74|20.48|20.58|20.78|20.38|20.15|20.38|20.18|20.12|19.84|19.75|19.89|19.98|20.01|19.38|18.9|19.17|19.19|19.45|19.34|19.97|19.77|19.74|19.01|19.68|19.87|19.94|20.41|20.46|20.44|20.72|20.56|20.5|20.57|||||||20.53|20.23|19.87|19.89|19.97|19.43|19.69|19.71|20.2|20.02|20.15|20.35|20.65|20.65|20.35|20.35|20.85|20.68|20.69|20.8|21.32|21.43|21.11|20.28|19.3|19.98|20.06|20.09|20.02|20.38|20.39|19.82|20.18|20.67|20.58|20.96|21.18|21.48|21.55|21.69|21.38|21.44|21.75|21.7|21.68
08188|994502|/equities/wuxi-rural-commercial-bank-co-ltd|SHANGHAICOMP||5.23|5.12|5.15|5.21|5.07|5.11|5.4|5.51|5.53|5.46|5.32|5.24|5.24|5.2|5.16|5.26|5.28|5.35|5.36|5.35|5.34|5.29|5.39|5.35||5.48|5.42|5.45|5.57|5.54|5.65|5.63|5.72|5.69|5.77|5.71|5.7|5.76|5.66|5.6|5.72|5.64|5.54|5.52|5.52|5.41|5.37|5.3|5.34|5.37||||5.35|5.34|5.16|5.22|5.16|5.17|5.21|5.25|5.2|5.16|5.07|5.12|5.03|5.11|5.13|5.18|5.13|||5.15|5.17|5.15|5.14|5.14|5.17|5.18|5.11|5.11|5.18|5.15|5.1|5.14|5.12|5.08|5.08|5.11|5.15|5.13|5.09|5.09|5.13|5.1|5.19|5.23|5.16|5.22|5.2|5.3|5.31|5.31|5.21|5.18|||||||5.16|5.22|5.07|4.87|4.96|5.03|5.07|5.08|5.19|5.25|5.14|5.11|5.03|4.99|5.13|5.17|5.21|5.23|5.19|5.19|5|4.97|5.02|4.97|5.05|4.97|4.97|4.96||5.05|4.85|4.78|4.75|4.78|4.82|4.81|4.82|4.83|4.85|4.9|4.9|4.9|4.93|4.91|4.88|4.88|4.87|4.84|4.92|4.92|4.91|4.93|4.99|4.97|5.04|5.03|5|5.02|5|4.99|5.03|5.05|5.03|5.03|5.02|5.06|5.05|5.09|5.09|5.05|5.05|5.05|5.09|5.2|5.29|5.32|5.3|5.27|5.27|5.39|5.38|5.53|5.59|5.53|5.53|5.55|5.48|5.54|5.51|||||||5.58|5.61|5.61|5.62|5.63|5.62|5.63|5.63|5.62|5.59|5.61|5.54|5.56|5.59|5.52|5.49|5.49|5.48|5.6|5.48|5.37|5.37|5.52|5.6|5.53|5.43|5.54|5.49|5.4|5.46|5.44|5.47|5.48|5.45|5.48|5.59|5.6|5.61|5.62|5.68|5.65|5.58|5.62|5.62|5.51
08189|1116315|/equities/wuxi-shangji-automation-co|SHANGHAICOMP||16.69|16.67|15.86|15.73|15.7|16.32|16.14|16.67|16.81|17.15|17.09|17.39|17.86|17.11|17.18|17.97|18.11|18.79|19.4|19.26|19.19|19.2|19.48|19.53||19.24|19.52|20.1|20.5|20.6|21.13|21.35|21.79|20.91|21.16|21.55|22.25|22.83|20.75|21.2|21.79|21.57|21.42|21.65|21.96|22.57|22.99|22.23|22.67|22.11||||21.97|22.8|21.73|21.12|21.09|21.47|21.89|21.75|22.84|23.12|22.32|23.3|23.54|24.32|24.21|24.97|24.01|||25.01|25.44|25.05|24.1|24.19|24.29|25.5|25.3|26|27.13|27.72|27.68|28.24|27.7|27.74|28.25|28.6|28.51|27.46|26.97|27.82|27.4|28.01|28.15|27.81|27.16|27.86|27.33|26.78|26.34|26.15|25.91|26.02|||||||26.5|24.75|23.46|22.28|23.88|25.23|24.72|26.16|27.33|29.7|30.38|29.66|29.57|29.5|31.4|32.9|30.83|32.28|31.18|32.09|31.73|31.16|30.97|30.82|31.08|31.82|32.7|32.72||33.28|33.38|31.03|31.27|31.42|31.38|30.76|29.93|30.3|30.16|30.72|30.72|30.95|31.89|32.21|31.99|31.8|32.14|31.4|31.99|32.64|33.1|33.7|34.34|34.83|35.95|36.54|36.33|37.44|38.02|37.82|38.01|39.21|38.41|38.48|38.02|38.59|37.99|37.8|37.86|37.1|36.57|37.34|37.33|37.43|36.68|35.26|36.3|36.71|36.47|37.92|37.43|38.13|39.46|39.35|40.5|41.28|40.96|40.98|41.56|||||||41.88|42.17|40.6|40.88|40.68|39.59|40.01|40.36|40.76|40.85|40.8|41.57|42.31|42.04|41.03|41.68|43.21|42.69|42.19|41.28|41.68|42.13|42.3|41.4|40.97|41.69|40.92|42.47|42.62|43.82|44.86|44.51|45.49|46.8|48.45|49.89|49.61|49.77|50.46|51.41|51.47|49.86|50.23|50.73|49.45
08190|100794|/equities/taiji-indust|SHANGHAICOMP||5.68|5.71|5.56|5.59|5.31|5.5|5.49|5.69|5.67|5.7|5.71|5.72|5.81|5.6|5.79|6.06|6.06|6.18|6.23|6.22|6.15|6.18|6.11|6.06||5.86|5.85|5.96|6.01|5.98|5.96|5.97|5.91|5.99|5.96|5.82|5.93|6.12|6.12|6.21|6.22|6.14|6.21|6.28|6.28|6.24|6.36|6.22|6.39|6.46||||6.3|6.44|6.27|6.26|6.2|6.05|6.14|6.21|6.35|6.47|6|6.54|6.56|6.44|6.41|6.66|6.7|||7.04|6.69|6.85|6.75|6.61|6.43|6.85|6.85|7.16|7.03|7.07|6.96|7.07|6.43|6.42|6.51|6.57|6.49|6.49|6.29|6.4|6.44|6.53|6.38|6.24|5.94|6.33|6.14|6.06|6|5.82|5.78|5.77|||||||5.66|5.53|5.2|4.83|5.31|5.58|5.55|5.81|6.01|6.17|6.24|6|5.93|5.87|6.26|6.31|6.32|6.46|6.52|6.48|6.59|6.5|6.56|6.58|6.73|6.86|6.91|6.97||7.03|6.95|6.82|6.7|6.89|6.92|7.03|7.04|7.16|7.16|7.33|7.36|7.37|7.48|7.49|7.44|7.34|7.46|7.48|7.69|7.68|7.65|7.83|7.71|7.72|7.8|8.25|8.5|7.73|7.47|7.26|6.6|6.69|6.66|6.64|6.57|6.55|6.57|6.61|6.57|6.48|6.33|6.44|6.46|6.44|6.35|6.32|6.31|6.24|6.09|6.3|6.37|6.34|6.44|6.47|6.62|6.64|6.65|6.73|6.55|||||||6.51|6.54|6.56|6.52|6.6|6.56|6.56|6.62|6.7|6.7|6.78|6.84|6.88|6.94|6.86|6.85|7.01|6.9|6.87|6.84|6.82|6.76|6.62|6.39|6.3|6.45|6.55|6.65|6.56|6.68|6.8|6.7|6.81|6.92|6.8|6.91|6.78|6.85|7.14|7.24|7.18|7.19|7.22|7.2|7.18
08191|994566|/equities/wuxi-xinje-electric-co-ltd|SHANGHAICOMP||27.71|28.18|28.07|27.6|26.59|27.14|27.19|27.68|28.04|28.1|28.58|28.15|29.13|28.58|29|30.61|31.38|32.51|32.44|32.18|32.89|33.31|33.55|31.48||31.4|30.63|31.85|31.46|31.53|31.11|31.25|31.51|31.78|30.61|30.02|28.69|29.28|28.9|29.51|29.25|29.46|29.37|29.63|29.81|29.86|30.15|29.16|29.94|29.75||||29.19|29.72|29.35|29.16|28.86|28.1|27.49|27.1|27.5|26.95|25.7|27.35|28.03|28.22|28.28|28.97|28.3|||29.35|29.9|30.27|29.6|29.5|28.38|29.55|29.9|30.92|31.64|31.73|31.65|32.04|31.31|30.35|30.58|30.49|29.71|29.53|29.26|29.38|28.85|29.55|29.42|28.97|27.7|30.47|29.99|28.8|27.84|27.23|27.5|26.58|||||||25.49|23.27|23.11|22.16|24.62|25.95|25.49|27.02|27.85|28.68|29.23|28.53|28.3|28.48|30.64|31.18|31.72|33.08|33.57|33.31|34.55|34.25|34.79|33.98|34.9|35.91|36.61|37.47||37.56|36.6|35.83|35.9|36.94|36.8|37.23|36.93|37.27|36.65|37.17|37.81|38.33|38.03|38.48|38.03|37.78|37.5|37.72|39.14|39.24|39.52|40|39.81|38.9|38.39|39.61|38.97|40.13|40.95|39.55|39.01|39.57|39.21|38.99|38.59|38.81|39.15|39.37|40.06|37.93|35.77|36.22|35.82|36.2|35.76|38.11|37.55|37.09|36.77|37.61|38.22|37.89|39.01|39.27|40.1|40.7|40.59|40.65|41.07|||||||41.8|42.06|41.79|40.9|39.91|38.29|37.95|38.15|38.41|38.11|38.05|38.5|39.1|39.8|39.6|39.13|39.99|40|39.93|39.12|38.6|39.15|38.4|34.91|35.15|36.88|36.88|35.4|34.73|36.57|37.06|35.85|36.29|37.46|37.4|38.46|38.25|39.04|39.45|40.06|40.22|40.85|41.27|41.27|38.88
08192|1141913|/equities/xi-an-bright-laser-tech-co-ltd|SHANGHAICOMP||49.34|48.92|47.87|48.13|47.57|49.13|47.17|46.91|46.45|47.59|48.45|48.5|50.9|51.75|52.26|55|55.69|55.8|57.8|59.79|54.61|54.73|53.47|57.3||56.06|59.2|61.01|60.6|60.55|61.63|60.61|61.92|62.55|62.6|62|62.24|61.78|60.05|59.93|60.65|58|58.25|58.45|82.75|83.49|87.31|80.91|84.24|81.2||||77.88|80.65|79.79|76.09|78.54|74.82|76.1|74.25|71.85|71.15|67.4|69.8|70.61|72.93|74.6|75.21|74.31|||77.66|79.48|81|80.06|81.44|78.09|79.7|81.57|86.3|84.91|85.98|87.05|85.3|83.52|81.55|83.68|83.38|81.2|80.08|56.5215|80.81|58.3643|58.4786|82.83|58.5715|78.76|86.07|82.9|81.88|57.15|80.06|78|76|||||||77.82|74.34|71.17|64.13|69.25|72.79|70.15|73.15|75.49|77.59|79.72|78.5|79.4|73.92|80.54|60.6429|60.2429|92.42|93.88|102.66|77.3929|105.5|75|104.5|105.55|77.6286|109.94|113.02||115.9|112.8|113.02|112.12|112.5|111.49|111.1|109.15|111.22|113.59|115.7|116.85|116.1|114.81|113.12|107.98|108|106.86|105.55|106.94|73.6929|75.2143|107.8|111.8|112.69|109.64|79.2857|80.1572|115.51|118.9|83.5786|116.65|117.79|120.5|119.72|117.07|115.27|116.4|116.1|120|111.7|108.42|111|107.33|111.58|105.5|106.36|104.84|99.81|99.67|107.2|108.89|110.05|111.36|111.75|112.25|111.73|113.04|114.3|115.29|||||||118|118.04|118.35|84.55|84.05|115.07|116.4|116.31|118.08|83.7643|85.4143|121.6|126.44|124.45|125.2|118.88|85.4857|118.26|117.97|119.65|122.01|120.21|113.78|108.97|112.79|115.45|112.91|116.21|113.06|116.93|115.78|115.13|115.69|118.74|119.18|119.99|121.7|121.23|122.29|121.74|124.72|121.88|120.8|120.6|120.96
08193|100987|/equities/xiamen-airport|SHANGHAICOMP||13.3|13.23|12.97|12.87|12.51|12.68|12.6|12.86|12.94|12.88|12.61|12.57|12.77|12.65|12.56|12.89|12.82|13.06|13.1|13.1|13.15|13.08|13.23|13.23||13.4|13.23|13.42|13.51|13.44|13.67|13.57|13.69|13.78|13.85|13.67|13.73|14.03|14.04|14.07|13.89|13.82|13.99|14.11|14.02|13.93|13.91|13.79|13.92|14.04||||13.94|14.45|14.18|14.14|13.8|13.77|13.77|13.71|13.73|13.59|13.24|13.74|13.6|13.61|13.44|13.56|13.43|||13.51|13.49|13.36|13.11|12.91|12.8|12.91|12.85|12.91|12.95|13.08|13.08|13.22|13.01|13.09|12.9|13.02|12.98|12.9|12.94|13.55|13.07|13.06|12.92|12.87|12.66|12.95|12.83|12.89|12.87|12.91|12.95|12.97|||||||12.62|11.93|11.88|11.3|11.83|11.71|11.97|12.3|12.81|13.39|12.86|12.25|11.87|11.84|12.52|12.65|12.8|12.89|12.85|12.91|12.95|13.01|12.83|12.41|12.71|12.72|12.76|12.78||12.49|12.49|12.22|12.15|12.3|12.33|12.48|12.38|12.43|12.49|12.61|12.66|12.61|12.87|12.8|12.77|12.99|13|12.9|13.04|13.03|13.06|13.03|13.18|13.15|13.1|13.15|13.08|13.1|13.18|13.07|12.97|12.85|12.73|12.74|12.69|12.69|12.72|12.71|12.76|12.57|12.56|12.64|12.68|12.74|12.64|12.52|12.46|12.12|11.94|12.17|12.22|12.26|12.59|12.56|12.58|12.73|12.67|12.75|12.8|||||||13.02|12.88|12.9|12.88|13.03|13|13.04|13.23|13.23|13.3|13.26|14.1|13.74|13.66|13.43|13.4|13.45|13.54|13.6|13.45|13.43|13.69|13.86|13.42|13.34|13.39|13.38|13.52|13.69|14.08|14.13|14.09|14.1|14.42|14.38|14.59|14.33|14.37|14.52|14.61|14.57|14.69|14.75|14.86|14.73
08194|102087|/equities/xiamen-c-d|SHANGHAICOMP||8.41|8.39|8.3|8.38|8.26|8.47|8.53|8.8|8.83|9.05|8.93|8.79|8.86|8.81|8.75|9.01|8.99|9.03|9.15|9.17|9.26|9.28|9.38|9.24||9.36|9.35|9.41|9.58|9.45|9.62|9.63|9.83|9.86|10|9.92|10.12|10.3|10.33|11.1|11.45|10.83|10.65|10.43|10.37|10.38|10.17|10.03|10.16|10.07||||9.95|10.31|10|9.87|9.77|9.8|9.99|10.06|10.15|10.4|10.39|9.91|10.51|10.52|10.4|10.43|10.51|||10.41|10.32|10.28|10.26|10.15|10.15|10.25|10.18|10.07|10.17|10.22|10.24|10.34|10.44|10.34|10.12|10.3|10.18|9.91|9.9|9.95|9.94|10.06|10.32|10.41|10.22|10.26|10.15|10.26|10.31|10.27|10.23|10.13|||||||10.13|10.07|9.74|9.29|9.57|9.55|9.65|10.15|10.37|10.33|10.26|9.68|9.39|9.38|9.68|9.69|9.85|10.08|10.19|9.92|9.84|9.92|9.85|9.83|9.89|9.75|9.77|9.56||9.63|9.62|9.43|9.41|9.43|9.62|9.48|9.55|9.63|9.75|9.72|9.8|9.84|9.98|9.69|9.55|9.61|9.54|9.47|9.55|9.61|9.47|9.43|9.69|9.67|9.81|9.84|9.61|9.67|9.44|9.46|9.54|9.58|9.5|9.37|9.37|9.65|9.57|9.61|9.71|9.65|9.76|9.82|9.79|9.5|9.58|9.56|9.72|9.49|9.23|9.22|9.12|9.31|9.45|9.53|9.54|9.64|9.59|9.71|9.8|||||||9.92|9.9|10.03|10.17|10.3|10.28|10.24|10.4|10.34|10.5|10.55|10.61|10.51|10.6|10.75|10.76|10.74|10.57|10.91|10.76|10.86|11.3|11.45|11.42|10.9|10.85|11|11.09|11|11.4|11.26|11.15|10.91|10.93|11.02|11.08|11.07|11.01|11.13|11.47|11.51|11.45|11.4|11.2|10.18
08195|100709|/equities/faratronic|SHANGHAICOMP||75.9|75.88|74.87|74.24|71.75|74|74.03|75.91|77.07|77.6|76.18|76.09|77.14|76.13|78.6|79.63|79.11|82.58|85.74|85.61|82.06|86.19|85.79|87.14||85.04|88.13|87.11|87.32|85.58|85.01|85.24|84.33|84.03|86.32|84.64|87.8|89.56|87.23|89.29|89.9|90.4|91.6|92.42|93.62|97.48|99.29|95.4|98.32|100.18||||98.5|98.98|93.96|90.88|91.66|92.58|92.66|95.88|94.84|93.81|91.02|92.2|91.22|90.06|92.25|94.57|94.8|||96.35|100.22|101.95|98.88|99.42|98.8|97.55|100.09|102.5|104.48|107.18|107.01|110.01|108|110.64|110.99|114.58|114.4|109.96|103.2|106.58|103.95|100.08|102.8|104.27|100.47|102.35|100.18|103.26|104.19|102.2|102.5|104.17|||||||104.85|108.5|99.35|95.93|87.21|90.07|86.02|85.6|88.88|93.8|97.01|99.88|104.05|97.61|96.47|100.51|92.7|93.44|90.59|91.86|90.2|89.7|83.12|81.09|84.39|86.1|86.2|87.85||92.6|91.93|84.65|85|85.91|87.25|85.04|82.66|84.13|84.51|85.53|86.35|87.21|89.5|92.93|89.97|89.03|90.37|90|92.4|94.1|94|95.1|93.4|94.2|94.77|97.11|96.25|97.85|99.46|100.23|97.86|99.98|100.02|100.04|101.07|102.73|101.82|103.28|105.77|100.49|97.7|99.6|99.81|103.57|94.15|87.9|89.33|89.05|88.75|91|90.69|92.56|93.66|94|96.56|96.83|95.15|94.65|95.6|||||||96.93|97.29|97|98.83|101.03|101.35|102.88|105.44|107.74|106.21|108.29|108.02|110.21|111.15|111.82|110.46|113.55|112.1|114|113.5|113.65|115.69|116|108.67|111.44|112.74|109.2|115.22|122.65|124.94|126.59|126.44|129.21|130.89|132.39|135.6|137.36|136.79|140.01|140.05|135|133.8|135.3|134.8|129.7
08196|1031318|/equities/xiamen-goldenhome|SHANGHAICOMP||18.3|18.12|17.75|18.18|18.24|18.75|19.45|19.81|19.84|20.19|19.11|19.24|19.59|19.25|18.93|19.75|19.71|20.21|20.35|20.59|21.15|20.69|21.09|20.82||21.01|20.73|21.23|21.87|21.51|21.95|21.95|22.6|22.7|22.76|22.85|23.18|23.84|24.27|24.56|25.89|24.59|23.21|22.67|22.05|22.5|22.28|22.14|22.6|22.6||||21.83|21.89|20.77|21.15|20.88|20.82|20.54|20.84|21.02|20.59|19.73|20.45|21.14|21.15|21.15|22.02|21.58|||22.5|22.74|22.88|22.38|22.17|21.81|22.43|22.73|22.36|22.67|22.84|22.82|22.83|22.74|22.99|22.82|22.98|22.41|22.29|22.12|21.43|21.34|21.93|21.99|21.4|20.61|21.91|21.69|21.29|21.33|21.3|20.75|20.61|||||||20.38|18.65|18.93|17.99|19.26|19.99|20.23|21.25|21.83|22.55|22.36|21.63|21.41|21.52|23.25|23.32|24|24.67|24.67|24.8|24.67|24.69|24.68|24.7|25.1|25.21|25.01|24.9||25.09|25.19|24.23|24.1|24.46|25.35|25.35|24.83|25.29|25.28|25.8|25.65|25.43|26.21|25.79|25.65|26.04|26.4|26.42|26.5|26.43|26.36|26.64|27.13|27.27|26.63|27.03|26.01|26.9|26.44|26.32|26.39|26.62|26.39|26.27|26.26|26.31|26.32|26.57|26.91|26.48|26.26|26.4|26.13|26.71|25.44|25.03|24.99|25.12|24.75|25.05|25.02|24.99|25.6|25.84|25.74|26.14|26.6|26.61|26.41|||||||27.08|27.05|27.27|27.47|27.85|27.65|27.66|28.05|28.29|28|27.76|28.3|28.55|29.27|30.29|30.5|30.92|32.27|32.08|29.16|27.96|28.42|28|27.4|26.63|26.87|27.88|30.36|31.27|32.24|32.64|31.59|30.32|30.6|30.2|30.79|30.8|31.38|32.01|33.46|33.78|33.63|33.76|34.54|34.39
08197|100867|/equities/xiamen-itg|SHANGHAICOMP||6.85|6.84|6.74|6.79|6.7|6.91|6.97|7.1|7.22|7.25|7.17|7.1|7.17|7.71|7.67|7.8|7.8|7.84|8.04|8.01|7.95|8.03|8.12|7.87||7.92|7.98|7.87|8.05|7.97|8.08|7.99|8.02|8.06|8.13|8|7.97|8.03|8.19|8.2|8.12|8.06|8.1|8.15|7.96|7.88|7.73|7.47|7.49|7.51||||7.38|7.54|7.55|7.47|7.28|7.4|7.59|7.73|7.64|7.59|7.5|7.52|7.38|7.36|7.26|7.32|7.44|||7.47|7.41|7.3|7.26|7.18|7.19|7.27|7.13|7.16|7.23|7.24|7.25|7.33|7.31|7.29|7.25|7.35|7.46|7.47|7.42|7.38|7.39|7.44|7.49|7.52|7.44|7.51|7.52|7.56|7.53|7.5|7.47|7.3|||||||7.33|7.33|7.1|6.83|6.84|6.7|6.82|6.93|7.05|7.1|7|6.89|6.66|6.59|6.81|6.88|6.95|7.1|7.11|7.07|7.04|7.02|7.08|7.09|7.2|7.05|7.01|6.94||6.97|6.96|6.85|6.82|6.89|6.91|6.87|6.87|6.92|6.91|6.96|6.97|6.99|7.07|7.05|6.86|6.97|6.89|6.77|6.83|6.81|6.75|6.76|6.8|6.83|6.83|6.87|6.81|6.86|6.86|6.88|6.83|6.88|6.83|6.83|6.77|6.81|6.83|6.86|6.89|6.79|6.83|6.84|6.87|6.92|6.96|6.85|6.82|6.78|6.74|6.79|6.82|6.98|7.65|7.79|7.84|7.81|7.59|7.67|7.78|||||||7.88|7.89|7.85|7.74|7.64|7.51|7.47|7.47|7.47|7.48|7.51|7.75|7.61|7.65|7.54|7.56|7.52|7.56|7.64|7.32|7.32|7.43|7.64|7.57|7.42|7.49|7.5|7.55|7.58|7.62|7.7|7.64|7.64|7.61|7.68|7.78|7.74|7.77|7.85|8|7.87|7.85|7.87|7.93|7.77
08198|100800|/equities/king-long-moto|SHANGHAICOMP||9.11|8.28|8.04|7.33|7.23|7.37|7.33|7.52|7.54|7.54|7.36|7.12|7.42|7.26|7.33|7.62|7.88|7.65|7.68|7.39|7.33|7.3|7.48|7.32||7.42|7.2|7.45|7.72|7.67|7.79|7.95|8.01|8.11|8.51|8.37|8.44|8.77|9.21|8.78|8.68|8.86|9.17|9.52|8.65|8.29|8.31|8.29|8.55|8.48||||7.71|8.15|9.06|8.37|8.51|8.6|8.65|8.2|8.28|7.53|6.86|7.51|7.83|7.84|7.42|7.56|7.56|||7.61|7.74|7.53|7.11|7.05|6.9|7.19|7.15|7.32|7.49|7.52|7.37|7.31|7.09|6.94|6.97|6.94|6.8|6.54|6.48|6.57|6.7|6.54|6.7|6.55|6.17|6.73|6.46|6.33|6.18|6.11|5.96|5.95|||||||5.73|5.26|5.36|5.18|5.76|6|6.11|6.53|6.68|6.84|6.8|6.53|6.38|6.43|6.71|6.77|6.86|7.07|7.1|7.18|7.26|7.14|7.26|7.27|7.34|7.47|7.44|7.55||7.57|7.56|7.52|7.73|8.08|7.9|8.09|8.09|8.34|8.57|8.47|8.51|8.67|8.73|7.94|7.74|8.11|8.46|8.6|8.85|8.79|7.99|8.04|8.19|8.23|8.18|8.38|8.13|8.29|8.37|8.35|8|8.19|8.11|7.84|7.86|8.21|9.12|8.9|8.8|8.27|8.41|8.06|7.89|7.8|8.05|8.18|8|7.78|7.67|7.59|6.9|7.23|7.08|7.16|7.19|7.18|6.93|7.04|7.13|||||||7.09|6.86|6.88|6.9|6.96|6.79|6.94|7.1|7.2|6.89|6.92|7.1|7.22|7.19|6.99|7.01|7.18|7.13|7.21|7.09|7|7.04|7.13|7|6.78|6.97|6.92|7.06|6.99|7.02|7.13|7.03|7.06|7.19|7.11|7.3|7.45|7.54|7.65|7.66|7.75|8.05|7.87|7.99|7.75
08199|1162093|/equities/xiamen-solex-high-tech-industries|SHANGHAICOMP||19.6|19.25|18.38|17.91|17.95|18.33|17.86|18.25|18.64|18.8|18.39|18.29|18.33|17.71|17.48|17.87|17.84|18.03|17.97|17.92|18.04|17.4|17.07|16.85||16.75|16.43|17.39|17.76|17.74|17.76|17.81|17.76|17.75|17.82|18.07|18.16|18.18|20.2|19.45|19|19.2|18.99|19.03|18.83|18.82|18.26|18.49|19.09|19.05||||18.6|18.94|18.51|18.33|18.4|18.42|18.46|18.2|18.38|18.12|17.15|17.39|18.18|18.05|18.23|18.4|18.48|||19.12|18.7|19.01|18.07|18|16.36|16.83|16.66|16.97|17.18|17.18|17.18|17.08|16.87|16.86|16.73|16.76|16.86|16.05|16.06|16.2|16.21|16.44|16.21|16.27|15.89|16.91|16.69|17.22|16.84|17.1|17.11|15.55|||||||14.14|12.85|13.29|13.67|15.19|16.03|16.1|16.75|17.42|18.05|18.26|17.83|17.61|17.36|18.38|18.5|18.55|18.95|18.83|18.64|18.76|18.57|18.5|18.21|18.4|18.53|18.87|19.95||18.14|18.34|18.02|17.61|17.87|18.17|18.41|17.78|18.08|18.07|18.18|17.91|17.85|18.07|17.72|17.63|18.07|17.75|17.68|17.84|17.89|17.89|17.76|17.63|17.52|17.93|17.95|18.35|19.07|17.34|17|16.88|16.65|16.59|16.17|16.38|16.35|16.05|15.7|15.46|15.18|15.24|15.01|14.68|14.51|13.67|13.03|13.3|12.7|12.39|12.9|13.13|13.4|13.85|13.88|13.72|13.94|14.22|13.95|14|||||||14.32|14.05|14.36|14.05|14.27|14.45|14.33|14.29|14.48|14.46|14.47|14.43|14.6|14.66|14.53|14.99|15|14.81|14.66|14.5|14.18|14.37|13.83|13.2|13.11|13.33|13.32|13.56|13.82|13.8|13.91|13.67|13.8|13.82|13.83|14.26|14.26|14.57|14.72|14.93|14.95|14.8|14.84|14.96|14.84
08200|100699|/equities/xiamen-tungst|SHANGHAICOMP||16.96|17.32|16.68|16.88|16.61|16.97|16.71|16.95|17.02|17.54|17.25|17.08|17.54|17.46|17.39|17.85|18.02|18.13|17.98|17.91|18.14|17.87|18.23|17.85||18.27|18.61|18.78|19.01|18.72|19.03|19.28|19.99|19.37|19.24|18.88|19.09|19.68|19.65|20.51|19.56|19.3|19.73|19.77|20.16|20.2|20.11|19.33|19.85|19.9||||19.17|19.39|19.56|19.02|18.97|18.48|19.27|19.91|21.09|20.85|20.22|21|21.3|21.45|20.93|21.15|20.88|||21.55|20.5|19.68|19.51|19.44|19.17|19.58|19.62|19.09|19.81|19.54|19.85|19.28|19.01|17.76|17.63|17.34|17.6|17.39|17.13|16.71|16.67|16.78|16.9|16.78|16.28|16.41|16.15|16.25|16.22|16.14|16.02|16.17|||||||16.47|16.64|15.37|14.06|14.66|15.18|15.25|15.9|16.35|16.52|16.56|16.21|16.05|15.91|16.59|16.52|16.73|16.8|16.9|16.99|17.04|16.82|16.66|16.64|16.95|17.15|17.29|17.24||17.18|17.13|16.76|16.71|16.74|16.6|16.41|16.26|16.32|16.42|16.78|16.72|16.85|17.02|17.12|17|17.09|17.1|16.84|17.12|17.12|17.19|17.27|17.26|17.21|17.24|17.51|17.35|17.52|17.6|17.57|17.45|17.7|17.32|17.37|17.33|17.53|17.41|17.45|17.27|17.06|16.97|17.11|16.95|16.91|16.74|16.41|16.38|16.38|15.99|16.62|16.6|16.9|16.87|16.92|17.14|17.28|16.92|17.02|17.05|||||||17.15|17.14|17.13|17.26|17.41|17.18|17.2|17.28|17.68|17.6|17.52|17.65|17.81|17.82|17.64|17.62|17.87|17.9|18.1|17.55|17.35|17.54|17.65|17.21|17.06|17.2|17.29|17.64|17.64|17.8|18.08|17.98|18.14|18.35|18.72|19.05|19.09|19.28|19.18|19.08|19.15|19.07|19.1|19.06|18.72
08201|100316|/equities/xianmen-xiangy|SHANGHAICOMP||6.29|6.42|6.46|6.62|6.43|6.64|6.66|6.8|6.91|6.93|6.8|6.74|6.88|6.72|6.68|6.97|7.3|7.38|7.79|7.89|7.71|7.64|7.64|7.46||7.63|7.47|7.51|7.57|7.44|7.43|7.4|7.43|7.44|7.62|7.36|7.37|7.52|7.72|7.46|7.35|7.31|7.32|7.25|7.06|6.95|6.86|6.75|6.86|6.96||||6.77|6.86|6.9|6.89|6.86|6.85|6.97|7.06|6.95|7.04|6.9|7.02|6.84|6.76|6.65|6.64|6.81|||6.83|6.81|6.7|6.62|6.53|6.49|6.59|6.45|6.55|6.63|6.64|6.62|6.67|6.63|6.62|6.6|6.69|6.73|6.67|6.66|6.68|6.69|6.77|6.82|6.83|6.76|6.88|6.78|6.84|6.84|6.86|6.81|6.74|||||||6.81|6.75|6.5|6.1|6.33|6.36|6.37|6.54|6.64|6.71|6.55|6.33|6.18|6.07|6.45|6.51|6.57|6.72|6.69|6.69|6.79|6.87|6.88|6.81|7.02|6.88|6.75|6.72||6.71|6.67|6.55|6.5|6.62|6.67|6.68|6.67|6.75|6.73|6.81|6.89|6.95|7.02|7.07|6.78|6.92|6.8|6.55|6.69|6.67|6.62|6.57|6.61|6.63|6.57|6.55|6.49|6.53|6.52|6.5|6.48|6.53|6.53|6.56|6.52|6.51|6.51|6.52|6.53|6.47|6.45|6.4|6.41|6.37|6.34|6.26|6.31|6.26|6.25|6.39|6.39|6.51|6.62|6.71|6.59|6.7|6.6|6.68|6.74|||||||6.81|6.75|6.77|6.75|6.83|6.81|6.86|6.87|6.87|6.86|6.82|7.05|6.93|7.07|7.07|7.07|7.12|7.2|7.22|6.99|7|7.17|7.83|7.88|7.67|7.67|7.77|7.76|7.79|8|7.99|7.94|7.91|7.87|7.91|8.06|8|8.03|8.08|8.17|8.22|8.19|8.3|8.32|8.34
08202|101032|/equities/longi-silicon|SHANGHAICOMP||14.18|14.22|13.56|13.16|13.09|13.51|13.46|13.85|13.82|14.05|14.02|14.26|14.66|14.44|15.03|15.46|15.58|16.36|16.74|16.72|16.72|16.51|16.65|16.59||16.74|17.18|18.28|18.63|18.52|18.59|18.9|19|18.49|18.53|18.76|18.93|19.56|18.3|18.5|18.62|18.54|18.67|18.83|18.92|18.62|18.96|18.51|18.77|18.51||||18.2|19|18.62|18.27|18.5|18.78|19.25|18.45|18.79|18.6|18.2|18.69|18.56|19.02|19.17|19.67|19.41|||19.85|20.05|20.15|19.51|19.61|19.54|20.22|19.94|20.09|20.85|21.11|21.15|21.67|21.41|21.55|21.89|22.32|22.16|21.53|20.8|21.43|21.02|21.53|21.6|21.24|20.62|21|20.68|20.88|20.62|20.4|19.98|20.19|||||||20.21|19.77|19.6|18.17|18.87|19.59|19.35|20.23|20.4|21.96|22.3|21.78|22.06|21.72|22.1|22.8|21.3|22.12|21.84|22.11|22.36|22.23|22.24|21.61|21.58|21.98|22.39|22.2||22.9|22.75|20.68|20.98|21.28|21.22|21.28|20.28|20.37|20.19|20.68|20.33|20.29|20.82|20.8|20.73|20.78|21.1|20.61|21.06|21.21|21.23|21.46|21.9|21.87|22.52|22.88|22.79|23.29|23.49|23.59|23.71|24.39|23.73|23.84|23.53|24.24|23.42|23.43|23.45|22.87|22.41|23.33|24.13|25.16|24.98|23.9|24.65|24.7|24.7|25.55|25.46|25.87|26.22|26.33|26.8|27.32|26.96|26.71|27.1|||||||27.28|27.74|26.14|26.18|25.95|25.38|25.74|25.95|26.32|26.26|26.13|26.41|26.85|26.66|26.32|26.74|27.87|28.1|27.04|26.58|26.55|26.85|27.1|26.48|25.53|25.76|24.81|25.84|27.01|27.91|28.18|27.94|28.39|29.31|29.42|30.21|30.11|30.23|30.51|30.76|30.85|29.09|29.3|29.85|29.5
08203|100825|/equities/qujiang-cultur|SHANGHAICOMP||9.52|9.32|9.18|10.05|10.09|9.95|9.88|10.5|10.06|9.71|9.51|9.48|9.65|9.58|9.4|9.97|9.91|10.13|10.19|10.22|10.13|10.08|10.21|10.01||10.12|9.53|10.09|10.64|10.78|11.43|11.46|11.68|11.43|11.52|11.44|11.51|11.87|12.1|12.34|12.25|12.44|12.29|12.32|12.33|12.37|11.84|11.61|11.93|11.79||||11.88|12.35|12.23|12.06|13.4|13.2|13.57|13.06|13.28|13.34|13.15|14.61|16.23|16.42|16.19|16.02|15.36|||15.47|15.84|15.89|15.71|15.07|14.9|15.01|15.15|15.37|15.57|14.76|14.39|14.19|13.99|13.85|13.77|13.85|13.59|13.51|13.95|13.31|13.17|12.9|12.93|12.63|12.38|12.95|12.71|12.67|12.65|12.37|12.26|12.28|||||||11.94|11.06|11.2|10.88|11.99|11.94|12.36|13.53|13.4|13.9|14.03|13.83|13.58|13.5|14.54|14.37|15.25|15.81|16.1|14.64|15.09|15.28|15.75|15.47|15.33|15.55|15.34|15.26||14.82|14.44|14.12|13.98|14.73|15.67|16.53|16.06|16.76|15.24|16.1|15.66|15.01|15.3|14.83|14.84|15.39|15.51|15.24|15.66|15.55|15.6|15.18|15.3|15.47|15.19|15.15|15.43|14.83|14.7|14.55|14.71|14.68|14.54|14.57|14.35|14.48|14.6|14.28|14.29|14.08|14.04|14.24|14.11|14.09|14.08|13.92|14.03|13.43|12.93|13.28|13.34|13.54|14|13.99|14.39|14.78|14.7|15.06|15.01|||||||16.06|15.8|16.39|16.9|16.68|16.36|17.27|18.77|19.99|18.75|17.54|18.26|18.11|18.12|17.62|17.37|16.28|16.25|16.4|16.12|15.76|15.65|15.73|14.97|14.95|14.89|14.71|15.26|15.35|15.38|16.19|15.84|16.61|17.05|17.05|17.1|16.73|17.07|17.3|17.25|17.23|17.09|17.77|18.44|17.45
08204|101081|/equities/shaangu-power|SHANGHAICOMP||7.62|7.76|7.63|7.72|7.61|7.79|7.78|7.85|8.04|8.19|8.02|7.81|7.96|7.86|7.75|7.95|7.9|8.06|8.24|8.2|8.16|8.23|8.17|8.29||8.33|8.28|8.66|8.99|9|9.01|9.15|8.82|8.78|8.77|8.52|8.53|8.66|8.65|8.72|8.7|8.72|8.72|8.95|8.97|8.98|9.03|8.98|9.1|9.09||||8.78|9.19|9.24|9.32|9.37|9.26|9.44|9.7|9.74|9.59|9.19|9.55|9.08|8.94|8.84|8.92|8.84|||9.11|9.12|9.08|8.76|8.66|8.67|8.9|8.54|8.74|8.8|8.81|8.7|8.77|8.71|8.55|8.4|8.39|8.47|8.5|8.56|8.26|8.24|8.19|8.24|8.01|7.73|7.88|7.83|7.67|7.56|7.54|7.51|7.52|||||||7.47|7.46|7.2|6.69|6.55|6.86|6.94|7.17|7.43|7.6|7.78|7.25|7.11|7.12|7.74|7.96|8.03|8.17|8.18|8.04|7.88|7.71|7.67|7.67|7.86|8.01|7.99|7.99||7.98|7.93|7.64|7.57|7.65|7.77|7.81|7.73|7.8|7.76|7.89|7.95|7.94|8|8.05|7.91|7.94|7.93|7.9|8.03|8.01|8.15|8.26|8.31|8.13|8.1|8.28|8.2|8.38|8.48|8.38|8.21|8.41|8.08|8.1|8.02|8.05|8.04|8.09|8.08|7.81|7.65|7.84|7.77|7.86|7.92|7.75|7.71|7.64|7.49|7.78|7.79|7.86|8.04|7.99|8.06|8.12|8.04|8.07|8.15|||||||8.16|8.13|7.99|7.94|7.99|7.78|7.79|7.96|8.07|8.08|7.95|8.01|8.11|8.12|8.03|8.07|8.22|8.23|8.29|8.14|8.07|8.11|8.03|7.72|7.67|7.83|7.8|7.96|8.01|8.14|8.23|8.23|8.3|8.41|8.4|8.62|8.61|8.6|8.66|8.81|8.78|8.71|8.76|8.9|8.81
08205|100516|/equities/typical-ind|SHANGHAICOMP||3.36|3.4|3.22|3.24|3.26|3.42|3.36|3.52|3.53|3.44|3.44|3.45|3.52|3.4|3.33|3.51|3.56|3.7|3.72|3.52|3.65|3.64|3.7|3.54||3.62|3.29|3.53|3.63|3.84|4.05|3.99|4.1|4.09|4.16|4.17|4.23|4.37|4.34|4.38|4.49|4.31|4.21|4.15|4.07|4.32|4.28|4.24|4.26|4.28||||4.12|4.16|3.92|3.89|3.88|3.73|3.68|3.79|3.91|4|3.99|4.43|4.92|5.01|4.91|4.96|4.81|||5.03|4.98|5.05|4.92|4.47|4.37|4.7|4.84|5.11|5.19|4.82|4.7|4.78|4.52|4.51|4.59|4.61|4.66|4.52|4.55|4.79|5.09|4.63|5.14|5.71|5.47|4.97|4.52|4.11|4.05|3.92|3.56|3.45|||||||3.24|3.12|3.47|3.79|4.21|4.48|4.68|5.03|5.28|5.52|5.46|5.15|5|5.02|5.4|5.47|5.54|5.67|5.71|5.69|5.8|5.72|5.83|5.7|5.81|5.89|5.85|5.88||5.72|5.65|5.65|5.63|5.69|5.75|5.92|6.07|6.23|6.23|6.73|7.22|7.14|7.51|7.3|7.7|7|6.36|5.78|5.84|5.71|5.71|5.71|5.72|5.65|5.73|5.75|5.67|5.66|5.69|5.62|5.54|5.6|5.56|5.62|5.54|5.53|5.6|5.53|5.48|5.5|5.41|5.41|5.31|5.35|5.22|5.15|5.18|5.07|4.89|5.07|5.01|5.04|5.07|5.07|5|5.09|5.22|5.42|5.45|||||||5.58|5.57|5.48|5.39|5.37|5.26|5.27|5.32|5.37|5.26|5.26|5.31|5.39|5.45|5.42|5.39|5.45|5.45|5.5|5.4|5.4|5.46|5.39|5.23|5.17|5.25|5.33|5.32|5.32|5.35|5.36|5.21|5.21|5.25|5.17|5.26|5.24|5.26|5.33|5.32|5.44|5.58|5.44|5.43|5.38
08206|100345|/equities/harbin-hi-tech|SHANGHAICOMP||6.16|6.33|5.99|5.99|5.82|6.06|6.04|6.18|5.97|6|5.96|6.12|6.21|6.12|6.15|6.3|6.21|6.39|6.46|6.42|6.43|6.32|6.38|6.4||6.36|6.38|6.58|6.57|6.51|6.65|6.67|6.72|6.77|6.67|6.68|6.78|7|6.96|7.02|7.01|6.9|6.9|7.06|7.06|7.01|6.99|6.96|7.05|7.03||||7.02|7.08|6.98|6.67|6.66|6.68|6.61|6.63|6.73|6.72|6.54|6.74|6.46|6.67|6.61|6.78|6.75|||6.86|6.87|6.93|6.84|6.83|6.75|6.99|6.95|7.19|7.4|7.39|7.36|7.48|7.38|7.33|7.4|7.41|7.36|7.25|7.25|7.37|7.36|7.56|7.48|7.44|7.25|7.4|7.27|7.24|7.21|7.17|7.15|7.09|||||||7.08|7.01|6.83|6.44|6.73|7.07|7.37|7.29|7.33|7.75|7.92|8.12|7.88|7.69|7.64|7.88|7.29|7.46|7.18|7.19|7.2|7.11|7.1|7.15|7.26|7.33|7.4|7.41||7.51|7.51|7.38|7.29|7.42|7.49|7.55|7.53|7.79|7.75|7.83|7.82|7.82|7.91|7.92|7.76|7.87|7.83|7.84|7.98|7.89|7.86|7.84|7.86|7.84|7.9|8.05|7.97|8.09|8.15|8.16|8.16|8.25|8.24|8.17|8.1|8.1|8.17|8.31|8.29|8.06|7.98|8.1|8.13|8.19|8.16|8.22|8.27|8.58|8.31|8.19|7.94|7.94|7.8|7.71|7.65|7.74|7.67|7.76|7.69|||||||7.83|7.82|7.8|7.83|8.02|7.86|7.96|8.04|8.01|8.08|7.91|7.96|8.03|8.15|8.06|7.99|8.05|8.25|8.43|8.4|8.51|8.74|9.21|9.39|8.97|8.56|8.45|8.8|8.64|8.9|9.32|9.41|9.3|9.09|9.09|9.76|9.43|9.5|10.18|9.46|9.45|8.93|8.82|8.69|8.84
08207|1056011|/equities/xiangpiaopiao-food-a|SHANGHAICOMP||12.38|12.59|12.4|12.29|12.9|13.2|13.28|13.72|13.87|13.82|13.85|13.72|14.03|13.78|13.54|13.94|14.27|14.6|14.75|14.84|15.06|15.07|15.51|15.38||15.43|15.79|16.67|17|16.7|16.75|16.51|16.65|16.66|16.87|16.78|16.56|17.22|17.41|17.17|17.28|17.65|18.15|18.36|18|18.44|18.09|18.9|19.43|19.21||||17.46|17.59|17.59|17.77|18.22|18.3|17.51|16.98|17.66|16.9|15.79|16.53|15.96|16.21|15.96|16.42|16.01|||16.61|16.71|16.8|15.85|15.78|15.8|16.3|16.45|16.31|16.4|16.84|16.36|15.55|15.1|15.03|15.34|15.35|14.68|14.08|13.82|13.65|13.62|13.77|13.79|13.76|13.69|14.62|14.4|14.49|14.58|14.64|14.41|14.5|||||||13.66|12.42|11.6|11.57|12.86|13.67|13.88|14.32|15.07|15.44|15.71|15.27|15.25|15.48|16.76|16.89|16.81|17.26|17.52|16.7|16.73|16.46|16.6|16.04|16.4|16.73|16.81|16.6||17.14|15.58|15.09|14.92|15.11|15.07|13.7|13.47|13.83|13.72|14.02|13.69|13.71|14.21|14.13|14.45|15.06|15.54|16.47|15.98|15.24|15.29|15.28|15.39|15.29|15.44|15.59|15.55|15.71|15.73|15.55|15.64|15.71|15.58|15.41|15.45|15.78|15.81|15.79|16|16.11|15.95|16.36|16.48|16.52|16.15|15.38|15.35|15.44|14.92|15.21|15.37|15.48|15.56|15.5|15.82|16.25|16.19|16.12|16.45|||||||16.37|16.38|16.16|16.61|16.9|16.37|16.45|16.51|16.94|16.65|16.8|16.97|17.11|17.18|16.8|16.85|17.14|17.13|17.34|17.23|16.86|17.04|16.76|16.25|16.3|16.93|16.92|17.39|17.12|17.27|17.73|17.5|17.67|17.84|18.04|18.38|18.3|18.62|18.52|18.5|18.62|18.1|18.28|18.63|18.42
08208|1162038|/equities/xiangyang-changyuan-donggu-industry|SHANGHAICOMP||12.56|12.57|12.03|12.28|12.08|12.61|12.74|12.99|13.27|13.5|13.48|12.69|13.06|12.31|12.1|12.73|12.74|13.49|13.63|13.17|13.34|13.57|13.61|13.47||13.41|13.27|14.2|14.9|14.6|14.86|15.08|15.37|15.1|14.88|15.23|16.37|17.28|16.79|17.19|17.03|15.48|14.07|14.08|13.95|14.48|15.19|15.19|15.64|15.34||||15.05|15.95|15.93|15.75|15.74|15.01|14.98|15.74|15.3|14.66|13.33|14.81|15.13|15.6|16.36|15.9|16.15|||17.75|18.88|17.16|17.07|18.75|17.66|17.04|16.98|18.04|19.16|17.99|17.47|17.81|16.87|16.59|16.68|17.61|16.2|14.73|14.47|14.82|14.3|14.05|14.04|14.28|14|14.94|14.86|13.95|13.87|13.78|13.7|13.24|||||||12.75|12.01|12.59|12.14|13.46|14.31|13.77|14.26|14.5|15.13|14.7|14.2|14.13|14.22|14.52|15.1|15.28|16.98|15.44|15.01|15.26|15.06|15.06|14.88|15.3|15.6|15.58|15.77||15.4|15.59|15.46|15.2|15.63|15.23|15.32|15.3|15.84|15.79|15.85|16.11|16.47|16.47|16.57|16.38|16.66|16.58|16.45|16.77|16.94|16.6|17.03|17.11|15.58|15.56|15.71|15.3|15.5|15.66|15.98|16.04|16.01|15.64|15.81|15.22|14.79|14.76|14.63|14.5|14.27|14.12|14.14|13.83|14.12|14.26|14.07|13.48|13.49|12.99|13.37|13.37|13.59|13.72|13.71|13.6|13.63|13.5|13.6|13.66|||||||13.58|13.55|13.56|13.64|13.42|13.28|13.07|13.03|12.93|12.54|12.45|12.58|12.96|12.83|12.62|12.52|12.71|12.59|12.51|12.3|12.22|12.47|12.5|12.5|12.45|12.71|12.68|12.91|12.82|13.14|13|12.85|13.1|13.29|13.23|13.48|13.5|13.72|13.79|14.01|13.88|13.93|13.91|14.17|13.81
08209|1081730|/equities/xianhe-a|SHANGHAICOMP||19.01|18.9|18.61|18.21|17.51|17.97|18.12|18.33|18.3|17.9|17.58|17.68|18.53|18.21|17.93|18.6|18.53|18.79|19.02|19.01|18.91|18.89|18.84|19.23||19|18.9|19.13|19.15|19.07|19.24|19.18|19.33|19.34|19.68|19.41|19.67|19.67|20.2|20.38|20.05|19.66|19.89|19.82|19.7|19.92|19.88|19.18|19.7|19.16||||18.19|18.64|18.08|18.02|17.79|17.75|17.91|17.33|17.26|17.39|16.66|17.19|17.45|17.85|17.59|17.85|17.11|||17.65|17.69|17.6|17.11|16.8|16.83|17.27|17.75|18.07|17.75|17.5|17.49|17.64|16.98|17.01|17.08|16.2|15.52|15.35|14.98|15.03|15.15|15.3|15.67|15.27|14.88|15.55|15.31|14.9|14.61|14.63|14.67|14.72|||||||14.6|13.83|12.87|11.8|12.42|12.98|13.22|13.66|14.17|14.54|14.76|14.4|14.15|13.99|14.91|14.82|14.93|15.26|15.31|15.37|15.31|15.09|15.11|15.12|15.65|15.86|15.97|16.11||16.14|15.79|15.49|15.48|15.77|15.76|15.76|15.73|15.95|15.96|16.51|16.63|16.67|16.95|17.09|17.06|17.2|17.29|17.35|17.57|17.85|18.01|17.91|17.93|17.78|18.1|18.14|18.16|18.41|18.74|18.54|18.63|18.77|18.65|18.52|18.58|18.52|18.6|18.68|18.89|18.7|18.5|18.5|17.95|18.67|17.97|17.04|17.34|16.84|16.52|17.05|17.08|17.2|17.53|17.38|17.77|18.18|17.84|17.8|18.09|||||||18.36|18.39|18.12|18.38|18.71|18.23|18.56|18.74|18.94|18.87|18.94|18.95|19.05|19.02|18.95|19|19.29|19.17|19.45|19.29|18.86|19.2|19|18.26|18.24|18.41|18.28|18.9|19.11|19.42|20.16|20.24|20.46|20.64|20.83|21.15|21.1|21.02|21.27|21.76|21.96|22.08|22.22|22.65|22.46
08210|101155|/equities/xilinmen-furni|SHANGHAICOMP||16.08|15.94|15.79|15.81|15.89|16.59|16.56|17.45|17.92|18.46|17.33|17.52|17.41|17.78|17.4|17.8|17.81|18.11|18.23|18.29|18.33|18.19|18.74|19.2||19.16|19.15|19.86|20.24|20.2|20.62|20.58|20.55|20.42|20.62|20.48|20.99|21.31|21.39|21.32|21.5|20.99|20.02|19.74|19.35|19.47|19.29|19.22|19.58|19.4||||18.73|18.95|17.75|16.96|16.95|16.93|16.58|16.23|16.43|16.2|15.8|16.22|16.51|16.47|16.61|16.9|16.48|||17.06|17.15|17.12|16.9|16.83|16.89|17.16|16.96|16.98|17.21|17.34|17.17|17.28|17.6|17.63|17.6|17.53|16.96|16.7|16.54|16.37|15.85|16.04|16.1|15.8|15.38|15.96|15.85|15.21|15.25|15.19|14.95|15.29|||||||15.44|14.43|13.79|13.23|14.19|14.85|15.09|15.79|16.44|16.86|16.69|16.39|16.05|15.94|16.91|17|17.17|17.57|17.31|17.26|17.09|16.94|16.82|16.48|16.94|17.04|17.03|17.17||17.01|16.91|16.32|16.43|16.58|17.11|17.17|16.86|17.13|17.32|17.71|17.36|17.55|18.13|18.11|17.95|18.1|18.6|18.3|18.56|18.57|18.57|18.75|18.93|19.15|19.4|19.52|19.32|19.13|19.12|19.02|18.98|19.2|19.09|19|19.08|19.18|19.37|19.11|19.82|19.16|18.92|19.21|19.2|19.31|19.29|18.75|19.12|18.84|18.53|19.25|19.01|19.22|19.84|20.05|20.5|20.85|20.75|20.62|20.95|||||||21.27|21.04|20.79|21.02|21.37|21.25|21.48|21.31|21.49|21.32|21.47|21.68|21.81|22.03|22.11|22.52|22.62|22.8|23.08|21.54|20.63|20.84|20.75|20.95|20.16|20.66|21.03|21.79|22.24|22.96|23.43|23.59|23.33|23.52|23.9|24.4|24.62|25.08|25.32|25.51|25.75|25.94|26.14|26.69|26.58
08211|1008742|/equities/xinfengming-group-co-ltd|SHANGHAICOMP||14.91|14.98|14.76|15.05|15.1|15.19|14.74|14.76|15.11|15.86|15.59|15.45|15.76|15.82|15.2|15.19|14.87|15.09|15.02|14.63|14.66|14.16|14.41|13.74||14.03|14.19|14.16|14.4|14.19|14.44|14.11|14.41|14.4|14.88|15.33|15.41|14.73|14.81|15.04|15.26|14.92|15.02|14.95|14.93|15.56|15|15.12|15.31|15.72||||14.29|13.93|13.83|13.82|13.74|13.7|14.07|14.64|14.42|14.45|14.73|15.16|14.67|14.77|14.84|14.58|15.05|||15.03|14.83|14.84|14.64|13.98|13.93|13.58|13.81|13.94|14.01|14.27|14.32|14.71|14.41|14.34|14.69|14.77|15.01|15.02|14.74|14.58|14.38|14.28|13.75|13.73|13.21|13.39|13.37|13.4|13.57|13.26|13.26|13.33|||||||13.72|13.37|12.15|11.28|11.59|11.92|11.84|11.95|12.3|12.58|12.82|12.49|12.29|12.2|12.92|13.04|13.04|13.4|13.25|12.77|12.6|13.99|14.19|14.07|14.29|14.3|14.44|14.23||14.2|13.98|13.58|13.3|13.16|13.23|13.18|13.25|13.12|13.3|13.34|13.54|13.45|13.57|13.27|12.39|12.1|12|11.75|11.82|11.97|12.06|12.14|12.1|12.15|11.96|12.1|11.98|12.04|11.9|12.06|12.06|11.97|11.86|11.89|11.65|11.62|12.24|12.11|12.13|12.5|12.56|12.64|12.59|12.36|12.72|12.26|12.04|12.17|12.16|12.43|12.47|12.6|12.67|12.7|12.74|12.8|12.75|12.91|13|||||||13.15|13.21|13.28|13.18|13.16|13.23|13.42|13.63|13.58|13.49|13.56|13.25|13.19|13.43|13.6|13.58|13.5|13.31|13.28|13.05|12.69|12.59|12.6|12.56|12.69|12.5|12.29|12.27|11.92|11.87|12.05|12.21|12.23|12.35|12.49|12.69|12.12|12.41|12.15|12.2|12|11.97|12.15|12.25|12.28
08212|100439|/equities/xinhu-zhongbao|SHANGHAICOMP||1.67|1.64|1.6|1.61|1.57|1.62|1.63|1.69|1.67|1.61|1.58|1.76|1.83|1.82|1.81|1.93|1.94|2|2.01|2.01|2.03|2.01|2.03|2.03||2.04|2.01|2.04|2.09|2.08|2.12|2.1|2.13|2.12|2.17|2.18|2.23|2.29|2.28|2.29|2.32|2.2|2.15|2.14|2.16|2.19|2.15|2.12|2.16|2.15||||2.14|2.18|2.07|1.99|2.01|2.02|2.03|2.04|2.06|2.06|2.01|2.06|2.03|2.07|2.06|2.09|2.07|||2.08|2.1|2.09|2.06|2.06|2.06|2.11|2.09|2.08|2.13|2.12|2.13|2.16|2.15|2.14|2.15|2.2|2.15|2.11|2.12|2.14|2.15|2.19|2.23|2.25|2.22|2.25|2.22|2.23|2.23|2.24|2.22|2.24|||||||2.24|2.22|2.05|1.96|2.02|2.06|2.11|2.17|2.2|2.23|2.21|2.16|2.1|2.05|2.14|2.13|2.12|2.16|2.16|2.16|2.19|2.17|2.21|2.09|2.13|2.14|2.17|2.16||2.17|2.17|2.13|2.11|2.15|2.18|2.2|2.19|2.23|2.25|2.28|2.28|2.28|2.33|2.29|2.28|2.3|2.3|2.29|2.32|2.34|2.33|2.33|2.37|2.39|2.45|2.45|2.41|2.41|2.39|2.37|2.38|2.39|2.39|2.36|2.36|2.39|2.4|2.39|2.42|2.36|2.36|2.37|2.38|2.41|2.4|2.36|2.37|2.33|2.29|2.36|2.34|2.36|2.41|2.42|2.42|2.44|2.42|2.42|2.43|||||||2.47|2.48|2.47|2.5|2.54|2.52|2.52|2.52|2.53|2.56|2.53|2.54|2.54|2.55|2.54|2.54|2.58|2.53|2.59|2.56|2.58|2.63|2.67|2.63|2.53|2.52|2.53|2.58|2.56|2.6|2.64|2.66|2.62|2.63|2.67|2.69|2.68|2.7|2.74|2.82|2.84|2.81|2.77|2.77|2.74
08213|994522|/equities/xinhua-winshare-publishing-medi-a|SHANGHAICOMP||12.98|13.37|14.02|14.76|14.45|14.87|14.37|14.73|14.92|14.9|14.01|14.08|14.14|13.94|14.17|14.88|14.65|14.87|14.92|15.06|15.28|15.03|14.85|14.09||14.36|14.1|14.47|15.04|14.86|15.03|14.86|14.62|14.42|14.68|14.26|14.27|14.86|14.99|14.63|14.33|14.57|14.44|14.58|14.19|14.7|14.58|14.38|14.35|13.91||||14.18|14.65|14.38|14.13|14.25|14.2|14.31|14.61|14.48|14.59|14.43|15|14.58|14.64|14.25|14.66|14.64|||14.8|14.8|15.07|15.28|14.94|14.8|15.17|15.16|15.28|15.05|14.92|14.58|14.73|14.29|14.3|14.66|14.25|14.55|14.47|14.05|14.14|14.29|14.32|14.12|13.61|13.19|13.74|13.47|13.7|13.2|12.94|13.04|12.99|||||||12.36|11.95|11.61|11.43|12.22|12.3|12.85|12.76|13.33|13.43|13.4|12.48|12.15|12.01|12.79|12.88|12.88|13.15|13.21|13.1|13.31|13.16|13.27|13.48|13.73|13.91|13.82|13.62||13.66|13.12|13.32|13.52|13.79|13.8|14.73|14.59|14.79|14.82|14.98|15.2|14.68|14.84|14.59|13.97|14.28|13.95|13.78|14.03|14.01|13.49|13.47|13.64|13.69|13.75|13.93|13.9|13.92|13.79|13.69|13.54|13.43|13.56|13.73|13.58|13.82|13.78|13.59|13.52|13.05|13.11|12.95|12.8|12.9|12.78|12.49|12.33|12.43|11.95|12.32|12.51|12.47|12.92|12.75|13.14|13.15|13.42|13.21|13.3|||||||13.57|13.56|13.39|13.4|13.5|12.94|13.09|13.1|13.28|13.34|13.26|13.4|13.28|13.46|13.13|13.33|13.42|13.42|14.09|14.14|14.01|14.29|14.02|13.55|13.62|14.02|13.8|13.97|13.48|13.44|13.62|13.18|13.56|13.8|13.65|13.87|13.7|14.41|14.22|14|13.71|13.83|14.04|14.04|13.71
08214|994615|/equities/xinhuanet-co-ltd|SHANGHAICOMP||20.84|21.27|20.69|21.26|20.63|21.36|21.26|21.74|21.93|21.82|21.51|21.66|21.6|19.64|19.74|20.77|20.76|21.39|21.78|21.59|21.97|21.82|21.82|21.19||21.18|20.93|21.58|21.91|21.86|22.01|21.78|21.76|21.87|22.25|21.85|22.4|23.1|23.03|23.29|22.91|22.82|22.73|23.21|22.81|23.16|23.42|23.15|24.08|24.19||||24.18|24.57|23.38|22.63|23.06|22.52|21.83|22.18|22.27|22.07|21.05|22.23|22.18|22.83|21.9|22.88|22.68|||23.22|23.92|24.31|23.67|23.88|23.09|24.7|26.32|27.67|26.55|26.8|25.98|26.5|25.5|25.49|26.34|26.05|25.69|25.74|25.71|26.02|26.68|27.13|27.65|25.66|24.28|26.28|25.93|26.8|24.58|23.41|23.87|21.7|||||||19.73|19.08|18.35|17.77|19.73|20.3|20.5|21.98|22.2|22.67|23.14|21.04|20.7|19.8|21.38|21.5|21.4|21.94|22.28|22.35|22.84|22.16|23.03|23.59|23.99|24.35|24.88|25||25.19|24.51|24.05|23.7|24.91|25.61|27.71|27.64|29.29|28.83|29.67|28.88|29.3|30.3|29.59|28.76|28.13|26.36|26.08|27.31|26.6|25.79|26.1|27.2|26.51|26.57|26.9|27.37|27.31|27.48|27.2|27.45|27.41|27.55|27.31|26.51|27.12|27.2|26.6|26.61|25.53|25.71|25.51|25.46|25.73|25.38|25.15|25.44|25.65|24.32|25.8|27.36|27.87|29.07|29.42|28.89|29.35|30|29.99|30.14|||||||30.57|30.59|31.49|30.25|30.18|28.57|29.29|30.14|30.9|30.09|30.08|31.65|31.43|32.18|31.96|32.9|33.06|32.8|35.15|33.75|35.36|37.31|35.09|31.9|31.71|29.9|31.41|30.83|28.03|28.64|29.33|28.81|29.65|30.53|28.05|28.5|29.15|30.84|30.64|30|29.27|30.3|27.9|27.95|27.87
08215|100358|/equities/xining-steel|SHANGHAICOMP||2.43|2.32|2.25|2.17|2.07|2.09|1.99|2.03|1.93|1.9|1.97|1.97|2.02|1.98|1.97|2.03|2.04|2.08|2.08|2.09|2.13|2.14|2.15|2.15||2.07|2.01|2.11|2.2|2.28|2.34|2.3|2.29|2.29|2.37|2.4|2.42|2.44|2.45|2.47|2.49|2.5|2.48|2.48|2.46|2.55|2.64||2.51|2.57||||2.57|2.67|2.66|2.65|2.62|2.62|2.6|2.57|2.59|2.62|2.57|2.67|2.75|2.76|2.77|2.82|2.8|||2.72|2.73|2.7|2.72|2.74|2.7|2.78|2.8|2.93|2.89|3.04|3.2|3.05|3.07|2.98|2.97|3|2.99|2.99|2.98|3.01|2.91|2.93|2.79|2.75|2.68|2.76|2.75|2.77|2.77|2.8|2.79|2.72|||||||2.61|2.5|2.53|2.57|2.7|2.84|2.85|2.97|3.06|2.94|2.96|2.92|2.89|2.85|2.93|2.93|2.9|2.95|2.98|3.04|3.08|3|3.02|3.04|3.1|3.19|3.17|3.16||3.33|3.26|3.15|3.18|3.03|2.94|2.93|2.8|2.77|2.92|2.96|2.98|3|2.98|2.96|2.96|2.99|2.99|2.94|3.02|3.08|3.14|3.11|3.12|3.12|3.08|3.11|3.13|3.12|3.1|3.11|3.14|3.18|3.22|3.25|3.29|3.24|3.28|3.13|3.15|3.14|3.19|3.2|3.12|3.09|3.07|3.07|3.04|3.03|2.98|3.06|2.93|3.07|3.21|3.22|3.15|3.18|3.16|3.2|3.17|||||||3.34|3.32|3.37|3.55|3.67|3.54|3.64|3.81|3.63|3.46|3.35|3.3|3.31|3.29|3.4|3.37|3.3|3.26|3.31|3.16|3.09|3.05|3.05|3.03|3.01|2.95|2.93|2.99|2.98|2.99|3.03|3|3.01|3|2.96|3.01|2.95|2.93|2.93|2.93|2.95|2.93|2.95|2.91|2.89
08216|100723|/equities/ba-yi-steel|SHANGHAICOMP||2.65|2.66|2.59|2.65|2.64|2.69|2.66|2.74|2.74|2.69|2.65|2.66|2.7|2.64|2.62|2.72|2.71|2.77|2.79|2.78|2.84|2.78|2.82|2.84||2.84|2.81|2.92|2.95|2.94|2.99|3.06|3|3|3.02|3.04|3.07|3.16|3.12|3.15|3.15|3.14|3|3.01|3.01|3.04|3.04|3.02|3.07|3.08||||3.04|3.06|2.98|2.96|2.96|2.92|2.96|3.03|2.98|3.02|2.93|3.16|3.29|3.34|3.25|3.31|3.26|||3.31|3.28|3.14|3.08|3.05|3.03|3.1|3.12|3.13|3.2|3.2|3.23|3.19|3.2|3.15|3.14|3.16|3.16|3.15|3.23|3.13|3.04|3.09|3.13|3.15|3.1|3.19|3.14|3.14|3.1|3.06|3.03|3.02|||||||2.97|2.86|2.88|2.78|2.99|3.09|3.16|3.28|3.36|3.44|3.39|3.26|3.15|3.15|3.3|3.34|3.35|3.44|3.47|3.5|3.48|3.49|3.53|3.52|3.58|3.61|3.63|3.62||3.59|3.6|3.54|3.51|3.55|3.6|3.6|3.59|3.63|3.66|3.74|3.74|3.77|3.83|3.85|3.82|3.84|3.88|3.89|3.97|3.95|3.94|3.94|4|3.99|4|4.02|4|4.04|4.03|4.03|4.03|4.08|4.02|4.04|3.94|3.98|3.98|4|4.02|4|4.01|4.04|4.03|4.03|3.96|3.93|3.97|3.85|3.79|3.9|3.89|3.97|4.03|4.02|4.01|4.06|3.99|4.02|4.08|||||||4.16|4.13|4.16|4.14|4.19|4.22|4.22|4.25|4.21|4.26|4.2|4.16|4.14|4.16|4.13|4.12|4.2|4.29|4.44|4.26|4.1|4.09|4.18|4.25|4.13|4.1|4.21|4.27|4.22|4.28|4.38|4.33|4.35|4.43|4.29|4.37|4.38|4.42|4.45|4.54|4.55|4.52|4.67|4.49|4.43
08217|1088210|/equities/xinjiang-east-universe-group-gas|SHANGHAICOMP||15.27|15.18|14.45|14.78|14.66|14.83|14.65|14.95|15.23|14.98|14.65|14.41|14.84|14.31|14.15|14.56|14.46|14.8|14.86|14.82|15.16|15.23|15.38|15.15||15.17|15.9|16.17|16.59|16.6|16.95|16.64|17.3|16.84|16.72|16.57|16.94|16.77|16.74|16.43|16.06|16.02|16.27|17.01|17.91|16.95|16.35|16.07|16.25|16.36||||16.2|15.85|15.95|16.53|15.03|13.66|13.35|13.57|13.28|13.49|12.67|13.66|14.1|14.41|14.85|14.3|14.22|||14.26|14.26|14.02|13.9|13.56|13.35|13.7|13.62|13.85|14.15|14.13|14.04|14.16|13.94|13.79|13.86|14|14.32|13.02|13|13.09|12.76|13.1|13.25|13.02|12.53|13.69|13.49|13.33|12.88|12.6|12.47|12.45|||||||12.15|11.05|11.46|11.44|12.68|13.44|13.76|14.45|14.87|15.41|15.08|14.41|14.25|14.23|15.35|15.6|15.85|16.21|16.59|16.59|16.53|16.31|16.42|16.18|16.63|16.96|16.94|16.85||16.53|16.46|16.4|16.3|16.33|16.47|16.71|16.6|16.64|16.86|17.25|17.44|17.24|17.13|17.28|16.84|16.88|17|17.13|17.53|17.37|17.35|17.23|17.34|17.23|18.24|17.71|17.51|17.69|18.02|18.13|18.62|19.05|18.87|19.55|18.76|17.05|17.95|16.9|16.85|16.77|16.95|17.22|15.65|15.83|15.79|15.61|15.69|15.76|14.49|14.87|14.98|15.08|15.73|15.75|15.26|15.46|15.5|15.77|15.92|||||||16.04|15.87|15.9|15.86|15.27|15.31|15.67|15.62|15.47|15.13|15.34|15.11|15.18|15.31|15.19|15.34|15.56|15.69|15.63|15.34|15.15|15.54|15.84|15.32|15.51|15.16|15.37|15.26|15.69|15.43|15.16|14.86|15.02|14.96|14.95|15.87|15.2|15.48|15.23|15.14|15.3|15.45|15.46|15.37|15.46
08218|102089|/equities/guannong-fruit|SHANGHAICOMP||7.37|7.41|7.23|7.31|7.18|7.36|7.29|7.41|7.43|7.43|7.24|7.16|7.31|7.2|7.17|7.4|7.45|7.63|7.77|7.76|7.83|7.73|8.36|8.28||8.4|8.33|8.43|8.46|8.34|8.6|8.57|8.67|8.66|8.73|8.67|8.65|8.83|8.99|8.93|8.71|8.72|8.71|8.87|8.86|8.91|8.95|8.93|8.89|8.86||||8.57|8.54|8.39|8.38|8.4|8.37|8.79|8.92|8.75|8.72|8.48|8.78|8.71|8.84|8.88|8.98|8.88|||8.71|8.53|8.56|8.43|8.17|8.12|8.11|7.97|8.09|8.26|8.13|8.15|8.13|8.01|7.94|7.98|8.05|7.91|7.83|7.8|7.79|7.78|7.85|7.93|7.94|7.76|8.01|7.83|7.82|7.79|7.75|7.7|7.74|||||||7.58|7.23|7.17|6.82|7.44|7.55|7.67|7.86|8|8.51|8.44|8.06|7.91|7.8|8.32|8.41|8.62|8.77|8.75|8.67|8.72|8.55|8.52|8.49|8.66|8.83|8.84|8.74||8.69|8.67|8.58|8.49|8.52|8.42|8.5|8.53|8.7|8.72|8.9|8.96|8.95|9.03|9.05|9.05|9.2|9.2|9.02|9.13|9.11|9.13|9.17|9.19|9.15|9.16|9.06|9.03|9.08|9.14|9.13|9.11|9.21|9.2|9.19|9.09|9.14|9.23|9.18|9.2|9.15|9.17|9.26|9.19|9.11|9.1|8.89|8.81|8.71|8.6|8.86|8.78|9|9.14|9.06|9.08|9.26|9.27|9.38|9.64|||||||9.66|9.67|9.71|9.74|9.5|8.99|9.21|9.23|9.32|9.32|9.3|9.24|9.28|9.36|9.27|9.28|9.57|9.62|9.83|9.77|9.63|9.59|9.67|9.63|9.33|9.43|9.09|9.24|9.11|9.28|9.71|9.71|9.69|9.51|9.52|9.72|9.71|9.87|9.73|9.55|9.55|9.49|9.6|9.69|9.61
08219|100979|/equities/xinjiang-joinw|SHANGHAICOMP||7.13|7.2|6.97|7.09|6.9|7.06|6.97|7.1|7.17|7.22|7.07|6.98|7.18|7.01|6.95|7.18|7.17|7.24|7.25|7.1|7.16|7.13|7.25|7.23||7.33|7.28|7.32|7.52|7.45|7.63|7.85|8.02|7.82|7.87|7.76|7.75|8.02|8.09|8.28|8.08|7.97|8.01|8.08|8.11|8.2|8.22|8.01|8.13|8.11||||7.91|7.89|7.92|7.75|7.92|7.72|8.08|8.27|8.23|8.26|8|8.36|8.42|8.34|8.28|8.32|8.33|||8.4|8.17|8.06|8.03|7.84|7.63|7.84|7.81|7.79|7.93|7.81|7.84|7.9|7.81|7.61|7.6|7.56|7.72|7.67|7.66|7.6|7.36|7.38|7.28|7.25|7.11|7.24|7.21|7.29|7.31|7.18|7.14|7.18|||||||7.11|6.92|6.7|6.24|6.51|6.72|6.82|6.98|7.11|7.25|7.22|6.83|6.7|6.53|6.92|6.97|7.08|7.23|7.24|7.26|7.25|7.21|7.24|7.16|7.27|7.33|7.36|7.34||7.24|7.22|7.12|7.03|7.06|7.1|6.99|6.94|6.94|6.94|7.01|7.04|7.04|7.11|7.12|7.1|7.19|7.2|7.16|7.3|7.29|7.27|7.37|7.39|7.36|7.36|7.42|7.38|7.46|7.48|7.45|7.44|7.5|7.42|7.45|7.38|7.42|7.38|7.47|7.54|7.5|7.46|7.55|7.49|7.54|7.5|7.38|7.34|7.28|7.11|7.25|7.67|7.72|7.8|7.83|7.92|8.06|7.87|7.92|7.97|||||||7.97|7.94|7.96|8.04|8.06|7.97|8.06|8.11|8.15|8.2|8.17|8.11|8.17|8.17|8.01|8.1|8.23|8.25|8.29|8.14|7.9|7.89|7.91|7.78|7.68|7.78|7.79|7.88|7.78|7.81|7.92|7.9|7.97|8.18|8.14|8.25|8.29|8.35|8.36|8.36|8.36|8.41|8.37|8.33|8.23
08220|100609|/equities/qingsong|SHANGHAICOMP||3.07|3.06|2.99|3.09|3.12|3.23|3.23|3.3|3.32|3.33|3.28|3.29|3.31|3.26|3.29|3.34|3.3|3.29|3.3|3.26|3.27|3.25|3.31|3.3||3.37|3.21|3.26|3.29|3.32|3.44|3.44|3.51|3.5|3.57|3.6|3.63|3.71|3.68|3.67|3.66|3.73|3.67|3.67|3.67|3.69|3.69|3.66|3.72|3.7||||3.64|3.72|3.66|3.64|3.67|3.6|3.66|3.72|3.75|3.65|3.54|3.67|3.69|3.75|3.74|3.82|3.81|||3.83|3.79|3.77|3.7|3.69|3.69|3.74|3.88|3.85|3.84|3.84|3.84|3.83|3.8|3.78|3.75|3.79|3.75|3.71|3.7|3.69|3.68|3.75|3.81|3.81|3.67|3.74|3.71|3.75|3.72|3.7|3.69|3.71|||||||3.61|3.44|3.37|3.16|3.44|3.57|3.61|3.77|3.85|3.86|3.78|3.62|3.54|3.51|3.69|3.78|3.84|3.92|3.89|3.87|3.86|3.85|3.87|3.84|3.89|3.92|3.94|3.97||3.95|3.93|3.92|3.88|3.86|3.82|3.81|3.73|3.76|3.76|3.8|3.79|3.79|3.82|3.78|3.69|3.76|3.76|3.75|3.81|3.84|3.8|3.77|3.88|3.87|3.88|3.91|3.86|3.92|3.9|3.88|3.88|3.92|3.89|3.9|3.85|3.88|3.88|3.92|3.93|3.88|3.87|3.92|3.95|3.88|3.81|3.73|3.76|3.67|3.61|3.72|3.7|3.77|3.86|3.92|3.89|3.94|3.91|3.93|4.35|||||||4.63|4.58|4.52|4.38|4.47|4.4|4.46|4.5|4.39|4.43|4.47|4.5|4.48|4.58|4.52|4.63|4.69|4.74|4.88|4.65|4.56|4.34|4.49|4.47|4.34|4.4|4.8|4.9|4.67|4.81|4.88|4.72|4.74|4.81|4.5|4.62|4.63|4.63|4.7|4.77|4.76|4.77|4.86|4.83|4.57
08221|100693|/equities/sayram-agri|SHANGHAICOMP||3.39|3.39|3.26|3.32|3.3|3.43|3.37|3.52|3.57|3.47|3.41|3.4|3.43|3.34|3.24|3.39|3.38|3.47|3.46|3.41|3.51|3.47|3.55|3.54||3.61|3.44|3.66|3.79|3.86|3.99|4.06|4|3.97|4.06|4.13|4.09|4.18|4.16|4.2|4.23|4.16|4.2|4.16|4.06|4.1|4.16|4.09|4.07|4.08||||3.97|3.91|3.79|3.76|3.73|3.66|3.66|3.8|3.71|3.81|3.55|3.94|4.37|4.47|4.47|4.6|4.44|||4.45|4.34|4.29|4.23|4.13|4.08|4.16|4.11|4.23|4.38|4.27|4.22|4.21|4.14|4.07|4.06|4.1|4.03|3.98|3.96|3.95|3.93|4.03|4|4.04|3.92|4.21|4.01|3.95|3.83|3.74|3.65|3.62|||||||3.49|3.28|3.39|3.6|4|4.2|4.18|4.39|4.5|4.68|4.56|4.32|4.2|4.23|4.47|4.53|4.55|4.69|4.74|4.78|4.8|4.72|4.78|4.73|4.84|4.95|4.93|4.92||4.88|4.88|4.79|4.75|4.75|4.84|4.92|5.01|5.13|5.26|5.25|5.09|5.03|4.99|4.96|4.9|5.07|5.14|5.07|5.11|5.18|5.1|5.1|5.16|5.13|5.09|5.11|5.1|5.13|5.18|5.16|5.19|5.28|5.21|5.19|5.1|5.12|5.19|5.17|5.15|5.05|5.05|5.25|5.43|5.65|5.41|5.1|5.22|5.24|5.16|5.33|5.47|5.65|5.78|5.94|5.93|5.84|5.74|6.02|6.39|||||||6.45|6.4|6.55|6.48|6.29|6.25|6.4|6.3|6.13|5.87|5.77|5.79|5.63|5.51|5.49|5.48|5.7|6.15|6.6|6.53|5.94|5.4|5.44|5.4|5.36|5.36|5.26|5.08|5.06|5.1|5.22|5.14|5.2|5.21|5.14|5.3|5.25|5.36|5.3|5.22|5.27|5.29|5.28|5.35|5.19
08222|100560|/equities/talimu-agric|SHANGHAICOMP||5.66|5.64|5.43|5.52|5.51|5.67|5.67|5.9|5.86|5.76|5.59|5.64|5.61|5.52|5.47|5.63|5.6|5.7|5.73|5.71|5.82|5.8|5.94|5.83||5.86|5.66|5.95|6.09|6.13|6.23|6.28|6.33|6.31|6.5|6.61|6.38|6.53|6.55|6.62|6.54|6.46|6.44|6.51|6.37|6.5|6.52|6.38|6.37|6.39||||6.26|6.14|6.02|5.99|5.98|5.93|5.98|5.97|5.88|5.93|5.7|6.08|6.45|6.81|6.9|6.8|6.53|||6.55|6.51|6.49|6.4|6.3|6.25|6.33|6.29|6.44|6.64|6.57|6.53|6.54|6.49|6.39|6.46|6.5|6.45|6.31|6.33|6.31|6.35|6.58|6.57|6.65|6.48|6.43|6.3|6.26|6.24|6.09|6.01|6.05|||||||6.01|5.85|5.61|5.83|6.48|6.41|6.45|6.76|6.88|6.97|6.9|6.6|6.44|6.47|6.97|7|7.17|7.29|7.27|7.29|7.3|7.26|7.26|7.19|7.37|7.48|7.53|7.51||7.41|7.4|7.39|7.17|7.19|7.26|7.44|7.42|7.5|7.52|7.56|7.46|7.39|7.37|7.33|7.32|7.61|7.65|7.56|7.59|7.59|7.59|7.61|7.67|7.63|7.57|7.55|7.53|7.55|7.57|7.51|7.49|7.5|7.49|7.47|7.42|7.43|7.45|7.48|7.51|7.43|7.43|7.49|7.41|7.44|7.37|7.2|7.26|7.15|7.05|7.19|7.26|7.62|7.61|7.64|7.57|7.69|7.62|7.68|7.71|||||||7.83|7.78|7.78|7.82|7.76|7.66|7.81|7.81|7.8|7.75|7.73|7.76|7.8|7.79|7.75|7.71|7.86|8.01|8.12|8.33|8.08|7.91|7.94|7.84|7.67|7.81|7.67|7.7|7.7|7.74|7.87|7.83|7.9|7.97|7.95|8.12|8.14|8.25|8.25|8.01|8.1|8.09|8.13|8.25|7.94
08223|100662|/equities/tianfu-thermo|SHANGHAICOMP||5.01|5.13|4.96|5.08|4.99|5.19|5.35|5.48|5.5|5.52|5.51|5.35|5.48|5.42|5.4|5.62|5.58|5.66|5.83|5.88|5.89|5.87|5.74|5.71||5.68|5.58|5.67|5.85|5.84|5.8|5.83|6.05|6.1|5.98|5.86|5.72|5.83|5.84|5.92|5.84|5.8|5.74|5.9|5.99|5.88|5.77|5.76|5.82|5.83||||5.68|5.72|5.57|5.52|5.57|5.38|5.42|5.37|5.57|5.74|5.51|6.12|6.33|6.18|6.04|5.97|5.89|||5.76|5.81|5.79|5.75|5.71|5.6|5.8|5.81|5.79|5.82|5.85|5.85|5.74|5.65|5.6|5.63|5.66|5.71|5.6|5.63|5.55|5.48|5.66|5.39|5.41|5.24|5.39|5.33|5.39|5.38|5.36|5.31|5.28|||||||5.01|4.87|4.76|4.51|5.01|5.13|5.19|5.3|5.57|5.34|5.4|5.23|5.14|5.1|5.35|5.38|5.45|5.65|5.77|5.74|5.74|5.71|6.25|6.31|6.45|6.67|6.74|6.69||6.51|6.58|6.58|6.5|6.71|6.62|6.7|6.57|6.6|6.52|6.7|6.81|6.8|7|6.74|6.67|6.72|6.61|6.63|6.67|6.63|6.59|6.6|6|6.05|6.07|6.16|6.17|6.24|6.22|6.22|6.21|6.31|6.27|6.3|6.26|6.23|6.24|6.3|6.35|6.34|6.28|6.34|6.24|6.27|6.23|6.19|6.02|5.99|5.92|6.11|6.11|6.17|6.34|6.37|6.3|6.43|6.34|6.4|6.44|||||||6.44|6.34|6.33|6.6|6.69|6.68|6.67|6.73|6.81|6.8|7.01|7.04|6.93|6.78|6.76|6.76|6.86|6.99|6.94|6.75|6.8|6.72|6.75|6.8|6.61|6.61|6.62|6.85|6.86|7.01|7.14|7.02|7.27|7.24|7.13|7.33|7.21|7.22|7.22|7.11|7.18|6.9|6.99|6.93|6.83
08224|100604|/equities/tianrun-dairy|SHANGHAICOMP||7.58|7.63|7.33|7.45|7.45|7.75|7.85|8.14|8.03|8.05|7.97|8.05|8.17|8.06|8.13|8.48|8.45|8.72|8.83|8.83|8.93|8.92|8.88|8.7||8.79|8.65|8.97|9.12|9.14|9.28|9.28|9.37|9.38|9.43|9.61|9.42|9.62|9.6|9.86|9.76|9.67|9.66|9.75|9.68|9.8|9.82|9.67|9.73|9.69||||9.45|9.85|9.65|9.64|9.64|9.56|9.51|9.48|9.57|9.54|9.23|9.7|9.91|10.09|10.13|10.32|10.19|||10.41|10.32|10.29|10.08|9.93|9.85|10.02|10.08|10.39|10.61|10.55|10.48|10.53|10.35|10.26|10.36|10.45|10.23|10.11|10.11|10.13|10.15|10.26|10.3|10.32|10.18|10.59|10.41|10.4|10.36|10.33|10.16|10.22|||||||10.01|9.46|9.51|9.14|9.75|10.09|10.38|10.67|10.9|11.28|11.45|11.03|10.52|10.64|11.15|11.32|11.46|11.73|11.73|11.74|11.78|11.63|11.47|11.4|11.58|11.71|11.87|11.8||11.73|11.7|11.51|11.5|11.77|11.63|11.69|11.68|11.73|11.76|12.02|12.01|12.02|12.36|12.16|12.35|12.68|12.9|13.04|12.36|12.61|12.54|12.45|12.53|12.5|12.66|12.59|12.53|12.58|12.57|12.55|12.65|12.62|12.43|12.35|12.24|12.35|12.39|12.44|12.5|12.34|12.23|12.45|12.36|12.38|12.21|11.84|11.92|12.42|12.04|12.24|12.41|12.48|12.68|12.94|12.78|13.02|13|12.88|12.97|||||||13.3|13.26|13.14|13.25|13.51|13.24|13.47|13.45|13.62|13.46|13.48|13.61|13.71|13.73|13.53|13.47|13.7|13.77|14|14.01|13.43|13.63|13.48|13.15|13.21|14.68|14.37|14.58|14.76|14.69|15.03|14.88|14.87|15.06|15.63|15.85|15.76|16.08|16|16.15|16.54|16.34|16.35|16.59|16.61
08225|102085|/equities/xinjiang-tiany|SHANGHAICOMP||3.84|3.81|3.71|3.75|3.71|3.69|3.52|3.6|3.59|3.55|3.45|3.51|3.55|3.48|3.42|3.59|3.57|3.63|3.67|3.64|3.66|3.7|3.78|3.78||3.77|3.7|3.73|3.83|3.83|4.02|4.16|4.03|4.14|4.11|4.12|4.06|4.21|4.17|4.28|4.28|4.09|4.05|4.03|4.05|4.11|4.15|4.14|4.22|4.15||||4.09|4.1|3.97|3.97|3.91|3.89|3.94|4.07|4.05|4.08|4.01|4.2|4.27|4.31|4.32|4.35|4.26|||4.33|4.25|4.15|4.02|3.96|3.96|3.99|4|4.01|4.09|4.07|4.04|4.06|4.02|3.98|3.99|4.02|3.99|3.96|3.95|3.93|3.94|3.95|4.01|4.01|3.93|4.03|3.98|3.95|3.93|3.93|3.93|3.85|||||||3.95|3.59|3.42|3.26|3.59|3.71|3.78|3.95|4.01|4.11|4.05|3.89|3.79|3.79|3.98|4|4.07|4.17|4.19|4.22|4.22|4.2|4.21|4.24|4.33|4.37|4.38|4.35||4.32|4.28|4.19|4.22|4.2|4.24|4.22|4.18|4.21|4.26|4.35|4.36|4.37|4.41|4.4|4.37|4.4|4.42|4.39|4.46|4.44|4.44|4.46|4.49|4.46|4.49|4.52|4.51|4.58|4.58|4.55|4.59|4.6|4.59|4.59|4.52|4.51|4.55|4.61|4.58|4.57|4.54|4.6|4.6|4.58|4.5|4.44|4.47|4.34|4.28|4.46|4.44|4.48|4.6|4.62|4.64|4.68|4.63|4.67|4.72|||||||4.98|4.95|4.94|5.04|5.04|5.1|5.21|4.9|4.82|4.86|4.84|4.83|4.81|4.81|4.77|4.73|4.8|4.86|4.9|4.76|4.58|4.58|4.65|4.61|4.58|4.6|4.64|4.68|4.71|4.75|4.78|4.75|4.77|4.77|4.8|4.86|4.85|4.89|4.92|4.98|5|5.02|5.02|5.01|4.97
08226|1062256|/equities/xinjiang-torch-gas-a|SHANGHAICOMP||13.89|13.79|13.28|13.43|13.17|13.48|13.28|13.65|13.75|13.69|13.46|13.25|13.48|13.09|12.92|13.47|13.4|13.67|13.73|13.57|13.93|13.88|13.96|13.69||13.77|13.29|13.7|14.22|14.32|14.37|15|15.28|15.12|14.94|14.79|14.74|15.13|15.15|15.35|15.03|14.93|14.98|15.45|15.78|15.12|15.13|15|15.05|15.15||||14.81|14.75|14.5|14.82|14.32|13.57|13.38|13.83|13.4|13.67|12.71|13.95|14.53|14.95|14.6|14.44|14.36|||14.73|14.59|14.36|14.27|13.87|13.71|13.99|14.05|14.3|14.52|14.39|14.3|14.22|13.85|13.74|13.79|13.76|13.72|13.27|13.28|13.28|13.12|13.54|13.73|13.39|12.87|13.92|13.66|13.5|13.18|12.81|12.61|12.43|||||||12.12|11.02|11.42|11.54|12.82|13.56|14.06|14.78|15.24|15.92|15.6|14.82|14.56|14.54|15.58|15.77|16.1|16.35|16.75|16.74|16.61|16.4|16.77|16.59|16.95|17.11|17.09|17.02||16.66|16.55|16.51|16.26|16.43|16.45|16.61|16.71|16.77|16.72|17.01|17.28|17.16|17.07|17.28|17|16.85|17.02|17.07|17.41|17.8|17.95|17.58|17.52|17.34|17.37|17.62|17.38|17.67|17.85|17.62|17.6|17.76|17.71|17.97|18.07|16.88|17.13|16.87|16.89|16.72|16.81|17.26|16.93|17.31|17.12|16.47|16.9|16.08|14.62|15.51|15.48|16.27|16.78|17.28|16.47|15.94|15.91|16.16|16.37|||||||16.62|16.38|16|15.77|15.61|15.81|16.26|16.4|15.77|15.56|16.02|15.58|15.4|15.27|15.21|15.47|15.79|16.75|16.76|16.58|15.07|15.1|15.74|14.86|14.64|14.03|14.33|14.44|14.53|14.27|14.08|13.84|13.93|14|14.02|14.6|14|14.2|14.07|14.24|14.32|14.5|14.6|14.63|14.78
08227|994545|/equities/xinjiang-winka-times-department-sto|SHANGHAICOMP||4.61|4.53|4.65|4.65|4.84|4.95|4.88|5.09|5.01|4.97|4.93|4.93|4.99|4.91|4.87|5.02|5.01|5.11|5.11|5.1|5.12|5.1|5.17|5.09||5.19|4.91|5.04|5.21|5.3|5.43|5.33|5.41|5.42|5.5|5.55|5.61|5.86|6.01|5.92|5.74|5.69|5.68|5.65|5.47|5.69|5.75|5.68|5.78|5.78||||5.68|5.81|5.83|5.75|5.58|5.45|5.45|5.57|5.64|5.61|5.1|5.67|6.22|6.27|6.3|6.33|6.19|||6.33|6.31|6.23|6.13|5.99|5.96|6.11|6.1|6.2|6.31|6.27|6.23|6.32|6.1|6.03|6.1|6.03|5.99|5.84|5.88|5.92|5.86|5.9|5.65|5.62|5.43|5.93|5.86|5.73|5.6|5.56|5.45|5.37|||||||4.9|4.46|4.85|5.2|5.78|5.85|5.99|6.5|6.77|7.1|7.05|6.87|6.66|6.71|7.3|7.51|7.64|7.49|7.52|7.23|7.17|7.19|6.92|6.72|6.76|6.86|6.81|6.8||6.72|6.55|6.55|6.46|6.47|6.62|6.73|6.64|6.73|6.73|6.94|6.91|6.95|6.94|6.83|6.83|7.11|7.18|7.24|7.3|7.26|7.21|7.09|7.06|7.11|7.29|7.29|7.28|7.18|7.05|7.04|7.01|6.97|6.98|7.05|6.94|7.24|6.93|7|6.97|6.85|7|7.39|8.2|8.73|7.94|7.22|7.24|6.71|6.1|6.19|6.15|6.24|6.44|6.52|6.54|6.71|6.92|7.24|7.06|||||||7.44|7.29|7.17|7.01|6.8|6.77|6.88|7.14|7.18|6.88|6.72|6.9|6.86|6.9|7|6.97|7.03|6.39|6.67|6.68|6.52|6.1|6.39|6.09|6.6|7.09|6.78|6.4|6.39|6.42|6.65|6.53|6.6|6.57|6.28|6.47|6.52|6.61|6.65|6.77|6.9|6.96|7.14|7.3|6.89
08228|994564|/equities/xinjiang-xintai-natural-gas-co-ltd|SHANGHAICOMP||38.19|38.64|38.5|37.58|37.41|37.03|36.87|36.99|35.86|35.97|34.74|34.3|35.26|34.71|34.18|33|33.3|33.69|34.31|34.05|34.34|32.99|33.4|33.37||33.5|33.31|32.95|33.33|32.8|33.41|33.29|33.57|33.28|33.19|33.01|32.93|33.51|33.68|33.95|33.68|33.88|34.07|34.13|33.8|33.73|34.09|33.98|34.41|34.11||||34.3|33.78|33.83|33.23|32.8|32.64|32.82|33.15|32.93|33.04|32.56|32.85|32.34|31.8|31.67|31.63|32.34|||32.99|32.22|31.32|31.19|30.41|30.21|30.35|30.35|30.3|30.21|30.25|29.47|29.53|29.38|28.79|28.97|28.15|28.55|28.84|28.57|28.03|27.98|28.19|28.17|28.54|27.94|28.94|28.55|29.05|29.2|29.16|28.8|28.08|||||||27.88|27.07|26.46|24.6|25.59|26.45|27|28.1|28.99|29.29|29.33|28.4|27.93|27.69|29.51|29.43|29.87|30.75|31.03|30.57|30.29|30.22|30.65|30.14|30.95|30.77|31.04|31.16||30.57|30.12|30.3|30.44|29.85|29.69|29.84|30.08|30.24|30.27|30.36|31.31|31.32|31.52|31.92|31.1|31.12|31.1|31.29|31.75|31.93|31.97|31.26|31.22|31.57|31.79|31.41|31.7|31.66|31.1|29.97|30.08|30.09|29.45|29.36|29.18|27.77|28.19|28.55|28.02|27.6|27.6|26.92|27.21|30.23|30.56|28.18|28.15|28.04|26.79|27.75|27.95|28.66|29.3|29.2|28.37|28.69|28.8|28.9|28.94|||||||29.17|28.85|28.89|28.84|28.87|29.21|29.67|29.86|28.84|28.98|29.31|29.3|28.98|28.92|27.24|26.61|26.71|26.92|27.24|26.97|26.12|26.17|25.77|25.09|24.85|24.77|24.64|25.01|25.35|25.48|25.68|24.7|25.04|24.9|24.96|27.05|26.19|26.65|25.61|25.41|26.28|26.38|26.95|26.63|26.89
08229|953917|/equities/xinjiang-xuefeng-sci-tech-group-co|SHANGHAICOMP||6.75|6.7|6.6|6.87|6.6|6.85|7.09|6.82|||6.2|6.19|6.19|6.11|6.04|6.17|6.07|6.17|6.16|6.27|6.32|6.3|6.37|6.34||6.42|6.28|6.42|6.51|6.52|6.79|6.78|6.82|6.8|6.91|6.91|6.96|7.41|7.51|7.49|6.81|6.77|6.79|6.95|6.77|7.05|7.12|7.04|7.24|7.08||||6.96|7.29|7.25|7.3|7.24|7.06|7.24|7.42|7.35|7.36|6.95|7.27|7.41|7.45|7.36|7.54|7.3|||7.39|7.39|7.29|7.2|7.07|7.09|7.18|7.12|7.21|7.37|7.19|7.14|7.17|7.12|7.03|7.02|7.03|6.94|6.91|6.91|6.94|6.88|7.09|7.17|6.88|6.71|6.9|6.81|6.77|6.75|6.72|6.71|6.84|||||||6.65|6.08|5.99|5.63|6|6.15|6.3|6.5|6.74|6.95|6.9|6.61|6.47|6.37|6.82|6.89|6.81|6.86|6.85|6.82|6.83|6.7|6.77|6.7|6.83|6.97|7.01|6.93||6.9|6.9|6.63|6.63|6.7|6.8|6.85|6.86|6.92|6.93|7.09|7.07|7.04|7.08|6.99|6.93|7.07|7.17|7.01|7.19|7.2|7.2|7.34|7.39|7.35|7.39|7.46|7.38|7.51|7.58|7.65|7.64|7.7|7.66|7.7|7.62|7.63|7.64|7.69|7.66|7.6|7.59|7.72|7.65|7.63|7.53|7.38|7.45|7.43|7.24|7.27|7.28|7.33|7.51|7.63|7.7|7.78|7.79|7.64|7.75|||||||8.19|8.12|8|8|8.16|8.08|8.25|8.3|8.31|8.37|8.33|8.38|8.47|8.46|8.38|8.43|8.57|8.49|8.56|8.48|8.24|8.19|8.22|8.08|7.92|8.08|8.07|8.17|8.22|8.31|8.61|8.43|8.45|8.56|8.5|8.65|8.52|8.56|8.71|8.73|8.67|8.71|8.67|8.79|8.7
08230|100431|/equities/yilite|SHANGHAICOMP||17.02|16.95|16.4|16.3|16.12|16.85|16.77|17.36|17.55|17.45|17.81|18.01|18.31|18.12|17.98|18.7|18.94|19.14|19.3|19.33|19.39|19.25|19.56|19.55||19.71|19.6|19.98|20.35|19.95|20.13|20.18|20.37|20.37|20.65|20.59|20.93|21.6|22.02|22.22|21.59|21.23|21.07|21.28|20.84|21.04|21.27|21.19|21.39|21.21||||20.61|20.54|20.14|20.08|19.87|20.08|19.9|19.27|19.51|19.54|19.26|19.95|19.67|19.7|19.8|20.36|20.27|||21.01|21.02|21.61|21.26|21.12|21.2|21.59|21.42|22.06|22.35|22.48|22.76|22.45|21.82|21.45|21.58|21.06|20.39|20.02|20.01|20.11|20.06|20|20.12|20.03|19.78|20.39|19.9|20.02|20.06|20.24|19.69|19.89|||||||19.89|19.7|18.98|17.89|18.5|19.26|19.06|19.1|20|19.88|19.85|19.25|19.16|19.21|20.17|20.17|19.96|20.68|20.52|20.7|21.01|20.9|20.74|20.62|20.99|21.18|21.48|21.48||21.75|21.71|21.16|21.35|21.49|20.82|21.05|20.38|20.66|20.42|20.73|20.61|20.85|21.24|21.29|21.53|21.32|21.17|21.1|21.53|21.88|21.98|21.97|21.99|21.97|22.26|22.23|22.17|22.41|22.36|22.25|22.2|22.37|22.27|22.14|22.1|22.24|22.32|22.37|22.42|22.18|21.94|23.38|22.49|22.48|21.99|21.43|21.18|20.81|20.91|20.85|21.04|21.6|21.98|22.05|22.43|22.97|22.76|22.9|23.13|||||||23.06|22.95|22.92|23.07|23.56|23.19|23.81|23.91|24.12|24.17|24.1|24.34|24.41|24.57|24.02|24.54|25.07|24.94|25.49|24.39|23.55|23.73|23.52|23.11|23.11|24.66|23.8|24.3|24.45|24.79|25.28|24.45|24.59|24.44|24.71|25.23|25.28|25.48|25.42|25.98|26.18|25.88|26.49|26.76|26.5
08231|100886|/equities/xj-youhao|SHANGHAICOMP||3.77|3.76|3.68|3.75|3.72|3.89|3.94|4.14|4|4.07|3.89|3.9|3.98|3.8|3.63|3.8|3.79|3.85|3.87|3.83|3.93|3.89|4.07|3.85||3.87|3.71|3.83|4.12|4.16|4.3|4.36|4.4|4.33|4.46|4.41|4.45|4.59|4.57|4.63|4.57|4.59|4.47|4.42|4.43|4.52|4.54|4.53|4.52|4.47||||4.25|4.37|4.18|4.13|4|3.89|3.89|3.97|3.91|3.92|3.79|4.21|4.68|4.62|4.65|4.73|4.6|||4.81|4.83|4.7|4.59|4.55|4.43|4.58|4.57|4.69|4.8|4.73|4.62|4.59|4.5|4.41|4.42|4.44|4.3|4.2|4.33|4.3|4.05|4.18|4.22|4.27|4.08|4.53|4.41|4.22|4.06|3.94|3.75|3.71|||||||3.6|3.46|3.84|4.25|4.72|4.89|5|5.56|5.72|6.13|5.97|5.66|5.33|5.63|6.16|6.25|6.43|6.6|6.66|6.42|6.51|6.48|6.42|6.25|6.31|6.46|6.38|6.39||6.25|6.15|5.97|5.88|5.95|6.07|6.26|6.16|6.17|6.24|6.44|6.33|6.31|6.29|6.06|5.97|6.28|6.41|6.37|6.36|6.41|6.46|6.43|6.44|6.41|6.52|6.55|6.56|6.5|6.43|6.38|6.28|6.28|6.34|6.37|6.26|6.19|6.22|6.2|6.21|6.14|6.19|6.29|6.6|6.58|6.39|5.99|6.08|5.87|5.6|5.74|5.75|5.78|5.86|5.85|5.76|5.79|5.8|5.93|6.05|||||||6.29|6.16|6.18|6.16|6.21|6.11|6.2|6.29|6.41|6.22|6.04|6.33|6.18|6.18|6.1|6.15|6.19|6.2|6.39|6.4|6.3|6.56|6.45|6.2|6.82|7.1|7.12|7.16|6.86|6.84|7.09|6.93|7.33|7.39|7.25|7.46|7.55|7.76|7.5|7.46|7.61|7.75|7.65|7.8|7.49
08232|102962|/equities/xinyu-iron|SHANGHAICOMP||3.35|3.32|3.28|3.32|3.33|3.39|3.41|3.4|3.44|3.4|3.32|3.42|3.48|3.45|3.43|3.5|3.47|3.52|3.58|3.5|3.58|3.54|3.6|3.6||3.68|3.63|3.69|3.81|3.81|3.94|3.93|3.93|3.92|3.96|3.96|3.93|4.03|3.96|4.01|3.96|3.89|3.73|3.79|3.8|3.74|3.76|3.68|3.69|3.86||||3.87|3.97|4.07|4.12|4.02|4.03|4.07|4.14|4|3.98|3.9|3.97|3.88|3.92|3.89|3.82|3.82|||3.78|3.73|3.58|3.52|3.49|3.52|3.57|3.58|3.56|3.62|3.6|3.61|3.61|3.64|3.56|3.57|3.59|3.63|3.63|3.67|3.55|3.51|3.54|3.55|3.57|3.56|3.61|3.6|3.66|3.69|3.66|3.65|3.61|||||||3.57|3.56|3.46|3.37|3.44|3.5|3.53|3.62|3.63|3.56|3.48|3.3|3.19|3.18|3.3|3.29|3.33|3.39|3.4|3.43|3.43|3.41|3.45|3.46|3.52|3.54|3.56|3.52||3.49|3.49|3.44|3.43|3.45|3.48|3.5|3.5|3.54|3.56|3.61|3.64|3.65|3.71|3.74|3.76|3.7|3.71|3.71|3.79|3.81|3.78|3.8|3.86|3.87|3.89|3.91|3.85|3.9|3.9|3.88|3.91|3.92|3.86|3.88|3.8|3.82|3.79|3.83|3.88|3.98|4.03|4.06|4.07|4.09|4.11|4.08|4.07|3.9|3.86|4.02|4.05|4.1|4.16|4.13|4.11|4.26|4.04|4.07|4.09|||||||4.1|4.08|4.17|4.2|4.23|4.23|4.28|4.3|4.22|4.25|4.22|4.17|4.15|4.16|4.12|4.18|4.27|4.34|4.35|4.24|4.11|4.12|4.18|4.25|4.21|4.17|4.23|4.27|4.23|4.3|4.3|4.29|4.25|4.26|4.21|4.29|4.31|4.32|4.35|4.45|4.47|4.47|4.47|4.42|4.46
08233|100507|/equities/strong-year|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08234|1062258|/equities/xuancheng-valin-precision-a|SHANGHAICOMP||11.59|11.54|11.76|11.68|11.61|12.15|12.3|12.22|12.58|13.3|13.2|12|12.12|12.09|11.81|12.13|12.5|12.27|12.18|12.59|12.85|12.45|12.35|12.22||12.25|11.79|12.01|12.03|12.14|12.66|12.32|12.79|12.59|12.88|12.99|12.98|12.91|12.81|12.71|12.4|12.49|12.1|12.24|12.29|12.8|12.6|11.7|12.23|12.38||||12.21|12.01|11.8|11.34|11.32|11.01|10.92|11.03|11.34|11.35|10.48|11.6|12.56|12.35|12.3|12.5|12.1|||12.35|12.8|12.99|12.75|13.1|12.86|13.55|15.06|16.73|18.59|16.9|15.73|15.07|15.27|15.47|14.06|13.58|13.19|12.5|12.24|12.14|12.09|12.28|12.56|11.8|11.14|12.38|12.03|11.8|11.5|11.2|10.49|10.3|||||||9.96|9.08|10.06|10.36|11.5|11.44|12.02|12.63|12.82|13.29|13.29|12.7|12.49|12.78|14.04|14.46|14.47|14.49|14.7|14.5|14.66|14.2|14.01|14.12|15.08|16.15|14.68|14.58||14.63|13.98|13.45|13.18|13.57|13.76|14.02|13.75|14|13.65|13.75|13.73|13.67|13.6|13.54|13.49|13.84|13.91|13.83|13.89|13.44|13.52|13.7|13.75|13.72|13.76|13.79|13.79|13.81|13.87|13.77|13.71|13.8|13.79|13.73|13.54|13.37|13.4|13.34|13.32|13.37|13.34|13.4|13.24|13.32|13.26|13.2|13.11|12.49|12.03|12.27|12.44|12.55|12.68|12.74|12.84|12.98|12.8|12.96|12.72|||||||12.98|12.98|12.89|12.9|13.07|12.87|12.91|12.98|13.25|12.91|12.99|13.19|13.42|13.5|13.48|13.43|13.57|13.47|13.4|13.22|13.19|13.19|12.88|12.15|12.15|12.39|12.63|12.88|13.03|13.16|13.23|12.98|13.15|13.08|13.07|13.32|13.28|13.38|13.38|13.46|13.55|13.59|13.7|13.84|13.67
08235|1162053|/equities/xuelong-group|SHANGHAICOMP||11.34|11.36|10.94|10.84|10.59|11|10.92|11.26|11.46|11.45|11.26|11.28|11.68|11.42|11.21|11.82|11.78|12.19|12.25|11.93|11.95|12.16|12.08|11.99||11.81|11.31|12.1|12.46|12.87|13.47|13.38|13.36|13.1|13.39|13.31|13.55|13.95|14.07|14.33|14.36|14.36|14.25|14.49|14.25|14.56|15.18|15.23|15.34|15.32||||14.94|14.88|14.39|14.09|14.15|13.59|13.27|13.31|13.51|13.55|12.77|14.19|14.32|14.75|14.4|15.01|14.99|||15.58|15.66|15.63|15.11|14.86|14.47|15.08|14.88|15.46|15.9|15.68|15.33|15.44|14.82|14.67|14.74|14.67|14.25|13.95|13.95|14.14|13.93|13.88|13.89|13.77|13.4|14.82|14.4|14.18|13.36|12.73|12.67|12.13|||||||11.03|10.21|11.2|11.67|12.97|13.75|13.87|14.6|14.8|15.1|15.44|15.04|15.01|15.13|16.17|16.44|18.1|18.59|19.15|19.07|18.54|18.34|18.74|18.6|19.32|19.62|19.06|18.61||18.73|18.59|18.8|19.47|19.95|18.14|18.33|17.83|18.16|18.89|18.44|20.49|22.77|25.3|25.69|26.09|26.03|26.95|27.31|27.28|27.82|28|27.9|28.14|28|27.81|28.16|26.9|26.82|27.1|27.05|27.27|27.16|26.45|26.85|27.38|26.3|26.21|26.67|26.47|25.28|25.15|25.44|25.02|26.35|27.07|25.92|26.29|25.26|24.26|23.41|23.39|23.61|24.15|23.69|23.21|22.95|22.95|22.93|23.43|||||||23.4|23.05|23.05|23.3|23.11|23.01|24.15|24.72|24.7|23.77|23.42|25|23|22.25|21.59|21.44|21.02|19.76|20.06|19.24|19|19|18.66|18.73|18.62|18.86|18.49|17.87|17.86|17.75|17.72|16.5|16.43|17.08|16.85|17.03|16.93|16.67|17.01|15.86|15.79|16.02|16|16.29|16.25
08236|100554|/equities/yabao-pharm|SHANGHAICOMP||5.75|5.74|5.6|5.64|5.58|5.75|5.6|5.71|5.76|5.75|5.61|5.57|5.65|5.51|5.52|5.71|5.66|5.77|5.84|5.84|5.9|5.89|5.97|5.89||5.9|5.8|5.97|6.06|6|6.13|6.1|6.3|6.33|6.41|6.32|6.28|6.46|6.51|6.61|6.56|6.58|6.68|6.79|6.68|6.7|6.76|6.72|6.69|6.8||||6.56|6.48|6.43|6.33|6.35|6.22|6.15|6.12|6.11|6.18|5.98|6.16|6.22|6.29|6.37|6.45|6.37|||6.39|6.32|6.35|6.21|6.06|6.02|6.13|6.14|6.26|6.37|6.33|6.31|6.34|6.26|6.3|6.29|6.31|6.19|6.11|6.08|6.14|6.12|6.24|6.17|6.19|6.06|6.35|6.27|6.21|6.21|6.12|6.11|6.2|||||||6.35|6.12|5.56|5.05|5.49|5.68|5.72|6|6.19|6.3|6.28|6.03|6.04|5.99|6.42|6.46|6.52|6.66|6.69|6.65|6.74|6.68|6.74|6.68|6.88|6.98|6.95|6.98||6.9|6.88|6.81|6.81|6.93|6.9|7|7.06|7.13|7.22|7.23|7.41|7.49|7.48|7.53|7.46|7.54|7.59|7.59|7.73|7.81|7.79|7.75|7.84|7.73|8|8.11|8.01|7.95|7.98|8.04|7.79|7.88|7.87|7.87|8.27|8.3|8.33|7.9|7.96|7.39|7.77|8.63|8.76|8.82|8.6|8|7.65|7.55|7.44|7.5|7.74|7.79|8.24|8.25|8.45|8.32|8.35|8.22|8.5|||||||8.47|8.51|8.52|8.49|8.23|8.36|8.23|8.19|8.34|8.35|8.34|8.31|8.3|7.87|7.73|7.67|7.71|7.74|7.78|7.77|7.97|7.92|7.86|7.61|7.5|7.5|7.44|7.46|7.43|7.48|7.57|7.58|7.48|7.29|7.31|7.17|7.03|6.92|6.83|7.03|6.94|6.85|6.86|6.87|6.88
08237|100811|/equities/dongxin-carbon|SHANGHAICOMP||1.63|1.68|1.53|1.59|1.63|1.71|1.69|1.77|1.75|1.74|1.71|1.73|1.76|1.68|1.69|1.7|1.76|1.83|1.83|1.82|1.9|1.97|2.03|1.99||2|1.98|2.04|2.06|2.09|2.15|2.21|2.21|2.21|2.24|2.23|2.25|2.33|2.35|2.43|2.44|2.37|2.38|2.37|2.36|2.41|2.47|2.44|2.48|2.46||||2.32|2.36|2.26|2.2|2.14|2.13|2.15|2.27|2.22|2.28|2.12|2.35|2.49|2.51|2.5|2.54|2.49|||2.54|2.53|2.46|2.41|2.38|2.35|2.4|2.43|2.5|2.54|2.55|2.52|2.53|2.52|2.44|2.45|2.48|2.47|2.44|2.48|2.45|2.44|2.52|2.59|2.66|2.42|2.53|2.5|2.5|2.52|2.43|2.36|2.36|||||||2.42|2.2|2.09|2.17|2.41|2.58|2.69|2.83|2.91|3|2.94|2.82|2.79|2.8|2.96|2.99|3.05|3.13|3.15|3.17|3.17|3.19|3.19|3.19|3.25|3.31|3.31|3.26||3.21|3.2|3.14|3.15|3.14|3.18|3.18|3.15|3.16|3.16|3.24|3.25|3.23|3.25|3.24|3.17|3.24|3.27|3.2|3.25|3.26|3.26|3.28|3.27|3.28|3.28|3.29|3.27|3.28|3.29|3.28|3.26|3.31|3.22|3.25|3.24|3.22|3.2|3.22|3.22|3.25|3.28|3.29|3.24|3.2|3.12|3.07|3.06|2.94|2.89|2.97|2.99|3.04|3.1|3.14|3.13|3.19|3.08|3.07|3.1|||||||3.13|3.07|3.1|3.17|3.22|3.19|3.21|3.24|3.23|3.23|3.27|3.26|3.29|3.27|3.28|3.27|3.33|3.32|3.4|3.09|3.09|3.14|3.17|3.17|3.08|3.09|3.1|3.09|3.12|3.14|3.2|3.18|3.19|3.2|3.19|3.28|3.24|3.24|3.24|3.29|3.31|3.34|3.38|3.34|3.4
08238|1089445|/equities/yangtze-optical-fibre-cable-joint|SHANGHAICOMP||23.73|23.98|23.62|24.01|22.75|23.23|22.94|23.33|23.56|23.91|24.33|23.82|24.43|23.41|24.16|24.58|24.63|25.27|25.48|25.02|24.84|24.54|24.54|24.42||24.24|24.2|24.94|25.13|25.18|25.29|25.06|25.05|25.1|25.25|25.45|25.63|26.16|26.05|26.73|26.93|26.88|26.7|27.15|27.83|25.9|26.2|25.76|26.57|26.89||||26.3|28.56|28.16|27.21|27.69|26.87|27.22|27.06|27.42|27.64|26.33|27.32|27.38|26.75|26.63|27.19|27.05|||27.89|29.02|29.89|29.42|28.48|26.59|29.14|30.19|33.17|31.9|29.86|29.76|28.92|28.6|28.04|28.28|28.08|28.86|28.47|27.57|27.97|27.92|28.04|28.18|27.58|26.67|27.82|26.83|26.93|26.58|26.02|25.69|26.18|||||||25.33|24.71|23.55|22.52|22.6|23.95|23.88|24.89|25.55|26.04|26.39|25.32|25.12|24.44|25.63|25.86|25.53|25.94|25.74|25.73|26.03|25.71|25.86|25.96|26.7|27.14|27.06|27.17||27.46|27.22|26.46|26.28|26.69|26.49|26.77|26.61|27.1|27.2|28.29|28.88|29.02|29.61|30.15|30.11|29.09|29|29.18|29.61|29.4|29.09|29.23|29.89|29.71|29.59|30.04|30.19|30.77|31.21|32.4|30.32|30.24|30.35|30.25|29.88|29.98|30.06|30.08|29.75|29.23|28.54|29.15|30.31|32.03|31.82|31.59|30.93|30.59|30.95|32|32.5|33.14|33.64|33.82|34.2|34.43|34.17|34.12|34.02|||||||33.77|33.5|33.22|33.81|33.44|32.55|32.58|33.15|34.15|33.48|33.48|33.3|33.76|33.3|32.97|32.65|33.24|32.92|32.9|32.3|32.46|32.32|32.15|31.2|30.01|31.12|30.69|31.96|32.08|32.12|32.59|32.2|32.63|33.04|32.67|33.06|33.1|34.02|34.74|35.09|34.55|34.82|34.82|34.99|35.13
08239|100444|/equities/yaxing-coach|SHANGHAICOMP||5.85|5.88|5.9|5.87|5.67|5.78|5.72|5.86|5.9|5.88|5.73|5.66|5.72|5.66|5.77|6.07|6.15|6.02|5.91|5.9|5.73|5.46|5.63|5.36||5.43|5.6|5.89|5.87|5.78|6.08|6.25|6.2|6.28|6.28|6.05|5.99|6.17|6.38|6.26|6.32|6.31|6.45|6.67|6.35|6.05|5.76|5.81|5.53|5.27|||||5.41|5.21|5.18|5.23|5.22|5.31|5.31|5.49|5.48|5.28|5.87|6.52|6.59|6.47|6.81|7.03|||6.39|6.64|6.75|6.44|6.47|6.29|6.7|6.97|7.22|7.9|7.34|6.67|6.81|6.65|6.41|6.42|6.36|6.16|6.04|6.22|6.12|6.3|6.18|6.51|6.77|6.46|7.18|6.6|6.12|5.71|5.62|5.11|5.01|||||||4.55|4.24|4.71|5.23|5.81|6.46|7.18|7.98|8.27|8.73|8.72|8.33|8.3|8.69|8.49|8.62|8.86|9.15|9.21|9.33|9.32|9.19|9.24|9.12|9.31|9.4|9.27|9.28||9.24|9.18|9.01|9.09|9.44|9.56|9.86|9.87|10.3|10.55|10.08|9.92|10.15|10.07|9.95|9.76|10.07|10.35|10.14|10.35|10.33|10.1|10.25|10.32|10.19|10.06|10.18|9.91|10.12|10.19|10.19|9.99|10.17|9.79|9.59|9.41|9.49|9.8|9.62|9.55|9.38|9.4|9.31|9.23|9.34|9.67|9.46|9.38|9.07|8.94|9.08|8.9|9.22|9.22|9.38|9.38|9.53|9.2|9.39|9.37|||||||9.35|9.15|9.16|9.18|9.21|9.06|9.15|9.29|9.44|9.1|9.14|9.31|9.52|9.5|9.34|9.25|9.53|9.47|9.68|9.51|9.21|9.36|9.41|9.09|8.92|9.23|9.18|9.47|9.36|9.5|9.77|9.67|9.84|10|10.12|10.29|10.36|10.43|10.85|10.84|11|11.24|11.31|11.46|11.4
08240|996086|/equities/yantai-eddie-precision-machinery-co|SHANGHAICOMP||14.42|14.45|14.11|14.14|13.87|13.93|13.9|13.98|14.03|14.09|14.03|14.2|14.45|14.1|13.81|14.07|14.21|14.5|14.8|14.71|15.13|15.15|15.13|15.21||15.17|15.01|15.32|15.47|15.46|15.93|15.93|15.92|16|16.33|16.23|16.56|16.74|16.96|16.96|17.08|16.84|17.1|17.18|17.31|17.41|17.6|17.21|17.26|17.47||||17.38|16.93|16.44|16.24|16.1|15.98|16.15|16.09|16.18|16.22|15.6|16.06|15.99|16.15|15.8|16|16|||16.3|16.27|16.36|15.87|15.95|15.24|15.78|16.03|15.95|16.21|16.4|16.44|16.61|16.54|16.34|16.38|16.2|16.38|16.23|16.19|16.27|15.93|16.2|16.35|16.17|15.78|16.17|15.96|15.77|15.74|15.68|15.69|15.7|||||||15.8|16.14|15.55|14.98|13.62|13.75|13.61|13.77|13.93|14.24|14.41|14.01|13.81|13.65|14.09|14.18|14.39|14.7|14.81|14.99|15.02|14.78|14.97|14.64|15.25|15.67|15.89|16.02||16.25|15.86|15.63|15.67|15.95|16.01|16.02|15.9|15.98|15.84|16.05|16.09|16.01|16.22|16.56|16.31|15.94|16.16|16.15|16.33|16.36|16.47|16.58|16.66|16.37|16.39|16.93|16.75|16.77|17.11|16.71|16.51|16.68|16.44|16.28|16.35|16.48|16.5|16.73|16.9|16.59|16.21|16.46|16.34|16.68|16.65|16.52|16.49|16.28|16.05|16.58|16.7|16.88|16.91|17.15|17.3|17.71|17.54|17.43|17.6|||||||17.72|18.05|17.86|17.95|17.88|17.58|17.68|17.98|18.06|17.69|17.65|17.99|18.28|18.22|17.9|17.8|18.24|18.29|18.35|18.12|18.11|17.93|17.65|16.55|16.68|17.03|17.08|17.32|17.23|17.55|17.86|17.1|17.2|17.49|17.49|17.9|17.73|17.61|18.52|18.7|18.83|18.87|18.63|18.6|18.56
08241|100876|/equities/yantai-yuanche|SHANGHAICOMP||||||||||||||0.42|0.39|0.38|0.36|0.35|0.36|0.36|0.36|0.34|0.36|0.4|0.44||0.42|0.38|0.35|||||||||||||||||||||||||||9.84|10.36|10.9|11.47|12.07|12.71|13.38|14|13.99|13.8|14.53|15.29|15.22|15.5|15.62|15.5|||15.94|16.77|16.54|15.75|15|14.88|15.11|15.19|15.57|14.83|15.2|15.32|15.2|15.68|15.85|15.9|15.8|16.1|16.14|16.49|15.7|16.18|16.33|16.3|16.08|15.31|15.78|15.76|15.75|15.14|14.42|13.73|13.08|||||||12.46|12.96|13.64|14.36|15.12|15.39|15.9|15.93|15.8|15.05|15.38|15.48|15.54|15.64|16.46|16.15|16.55|17|17.15|17.53|17.21|16.55|16.88|16.93|17.63|18.12|18.16|17.7||17.43|16.6|16.5|17.08|17.98|18.93|18.31|18.4|18.11|17.93|17.83|17.76|17.66|17.58|16.96|16.96|16.44|16.22|16.78|17.66|16.85|16.65|17.53|17.43|16.94|16.5|16.65|15.86|15.1|||15.11|14.39|14.14|13.47|12.84|12.23|12.26|12.25|11.93|11.84|11.88|11.88|12.1|12.23|11.65|11.54|11.6|11.58|11.23|11.82|11.8|11.82|12.08|12.18|12.29|12.38|12.34|12.99|12.91|||||||12.79|12.5|11.9|11.91|12.21|12.29|12.28|12.36|12.51|12.57|12.37|12.5|12.68|12.8|12.65|12.31|12.34|12.48|12.69|13|13.08|12.73|12.12|11.56|11.46|11.97|12.1|12.59|12.59|12.21|12.39|12.55|12.72|12.35|12.81|12.2|12.4|12.89|12.58|12.12|11.6|11.24|11.13|11.04|11.3
08242|100423|/equities/yanzhou-coal|SHANGHAICOMP||14.78|15.13|15.12|16.23|16.36|23.31|23.47|23.44|23.53|23.45|22.73|22.48|22.37|22.4|22.33|23.36|23.5|23.46|23.39|23.45|23.82|24.2|24.53|23.67||23.87|23.83|23.57|23.68|24.91|25.19|25.1|25.78|25.61|25.56|24.88|24.95|25.01|25|24.84|23.99|23.86|23.8|23.6|24.25|24.79|24.66|24.65|23.75|23.55||||23.1|22.81|23.23|23.63|23.33|23.64|24.07|25.26|25.49|25.62|25.5|25.51|24.89|25.04|24.9|24.39|24.55|||24.4|23.53|23.82|23.79|23.08|23.01|23.25|24.15|24.02|23.85|23.88|23.69|23.6|24.05|24.51|24.53|24.65|26|26.92|27.47|27.19|26.98|27.03|25.99|25.88|26.05|26.36|26.42|27.23|27.41|25.72|26.3|25.12|||||||22.84|23.25|23.05|23.47|22.69|22.65|22.85|22.91|23.08|22.72|22.28|21.56|20.86|20.55|20.98|21.52|21.5|21.81|21.56|21.42|21.3|21.67|22.11|21.47|21.9|21.76|21.15|20.53||19.81|20|20.5|20.5|20.7|20.65|20.14|20.05|20.11|20.12|20.01|20.13|20.02|20.27|20.18|19.52|19.89|20.16|20.21|20.84|20.67|20.55|20.6|20.41|20.46|20.07|19.75|19.63|19.7|19.78|19.72|19.85|19.61|19.46|19.73|19.72|19.69|18.67|18.86|18.76|19.29|19.29|19.19|19.52|19.22|19.49|19.76|20.21|19.85|19.58|19.84|19.79|20.39|20.45|20.4|19.91|19.76|19.9|20.24|20.8|||||||20.25|20.17|20.4|20.63|20.61|21.2|21.44|21.85|21.04|20.59|20.55|19.51|19.15|19.38|19.24|19.71|19.68|19.17|19.07|18.49|17.23|17.13|17.08|17.4|16.58|16.72|17.08|16.86|16.53|16.84|17.1|17.04|17.29|17.33|17.68|18.1|17.15|17.38|17.21|17.11|17.19|17.2|17.66|17.74|17.76
08243|942814|/equities/syp-glass|SHANGHAICOMP||4.4|4.28|4.15|4.08|4.06|4.2|4.2|4.35|4.33|4.26|4.22|4.24|4.33|4.17|4.13|4.28|4.27|4.39|4.38|4.32|4.4|4.43|4.54|4.46||4.45|4.26|4.52|4.67|4.76|4.9|4.94|5.04|4.96|5.06|5.06|5.03|5.2|5.11|5.17|5.14|5.08|4.93|4.89|4.84|4.91|4.9|4.8|4.89|4.86||||4.68|4.74|4.45|4.39|4.36|4.29|4.26|4.4|4.46|4.41|4.14|4.6|5.03|5.24|5.15|5.09|5.25|||5|5.08|5.15|4.68|4.64|4.59|4.8|4.7|4.79|4.88|4.91|4.85|4.86|4.79|4.71|4.87|5.09|5.25|4.77|4.34|4.35|4.23|4.3|4.34|4.37|4.26|4.52|4.41|4.36|4.16|4.08|3.97|4.02|||||||3.71|3.37|3.61|3.87|4.3|4.54|4.8|5.33|5.46|5.64|5.72|5.49|4.99|4.91|5.45|6.06|6.73|6.86|6.24|5.67|5.15|5.08|5.1|5.02|5.07|5.12|5.16|5.17||5.09|5.08|4.87|4.81|4.83|4.92|5.17|4.99|4.98|5|5.09|5.03|4.98|4.98|4.9|4.84|4.97|4.97|4.93|5|5.07|5|5.03|5.05|5.03|5.04|5.07|5.05|5.05|5.06|5.03|5|5.04|5|4.97|4.91|4.91|4.93|4.95|4.93|4.89|4.9|4.92|4.91|4.86|4.74|4.7|4.76|4.59|4.46|4.6|4.59|4.59|4.65|4.66|4.68|4.78|4.73|4.74|4.76|||||||4.83|4.78|4.77|4.84|4.95|4.89|4.9|4.98|5.05|4.95|4.9|4.9|5.12|5.07|5.04|5.03|5.1|5.09|5.22|5.04|5.15|5.14|5.07|5|4.79|4.86|4.97|5.07|5.12|5.1|5.14|4.98|4.98|5.05|4.96|5.1|5.07|5.08|5.08|5.17|5.2|5.25|5.27|5.26|5.15
08244|942838|/equities/syp-glass-b|SHANGHAICOMP||0.259|0.256|0.251|0.246|0.245|0.248|0.248|0.25|0.251|0.249|0.247|0.25|0.253|0.245|0.244|0.248|0.247|0.253|0.256|0.25|0.25|0.249|0.25|0.246||0.244|0.235|0.254|0.259|0.262|0.282|0.287|0.29|0.289|0.29|0.291|0.288|0.291|0.29|0.287|0.278|0.28|0.28|0.28|0.28|0.283|0.285|0.282|0.284|0.284||||0.278|0.277|0.271|0.27|0.267|0.267|0.263|0.267|0.273|0.278|0.269|0.281|0.293|0.297|0.294|0.294|0.296|||0.293|0.295|0.301|0.288|0.288|0.285|0.289|0.284|0.286|0.291|0.292|0.29|0.293|0.292|0.289|0.287|0.295|0.311|0.291|0.277|0.279|0.278|0.278|0.281|0.282|0.281|0.282|0.283|0.285|0.285|0.282|0.278|0.281|||||||0.273|0.26|0.263|0.259|0.268|0.275|0.274|0.277|0.283|0.284|0.291|0.289|0.266|0.264|0.27|0.275|0.274|0.286|0.292|0.269|0.256|0.258|0.257|0.253|0.26|0.259|0.256|0.255||0.255|0.257|0.25|0.245|0.25|0.253|0.255|0.247|0.253|0.252|0.253|0.255|0.255|0.255|0.253|0.251|0.255|0.257|0.254|0.255|0.256|0.26|0.265|0.265|0.265|0.265|0.261|0.258|0.254|0.245|0.245|0.244|0.246|0.244|0.245|0.244|0.245|0.241|0.242|0.238|0.236|0.232|0.237|0.236|0.241|0.234|0.233|0.236|0.232|0.23|0.241|0.244|0.251|0.258|0.26|0.263|0.261|0.259|0.259|0.264|||||||0.268|0.27|0.265|0.265|0.268|0.264|0.264|0.265|0.266|0.265|0.27|0.273|0.278|0.28|0.278|0.283|0.285|0.289|0.293|0.289|0.302|0.32|0.322|0.317|0.314|0.323|0.324|0.326|0.326|0.326|0.331|0.33|0.334|0.338|0.337|0.342|0.337|0.34|0.344|0.347|0.34|0.34|0.341|0.343|0.339
08245|1076663|/equities/yapp-automotive-systems|SHANGHAICOMP||13.5|13.48|12.97|12.96|12.56|13.01|12.9|13.16|13.29|13.56|13.47|13.35|13.92|13.38|13.15|13.67|13.49|14.17|14.44|14.1|13.99|13.92|14.24|14.07||14.05|13.81|14.12|14.39|14.7|15.04|14.94|14.76|14.51|14.64|14.52|14.66|15|15.19|15.5|15.48|15.31|15.33|15.51|15.37|15.81|16.03|15.9|16.24|16.27||||15.88|15.87|15.68|15.27|15.19|14.74|14.77|14.99|15.06|14.98|13.92|14.76|15.25|15.38|15.26|15.79|15.62|||15.7|16|16.46|16.07|16.58|16.31|16.92|16.8|17.39|17.99|18.11|17.85|17.38|15.8|15.44|15.52|15.36|15.13|14.93|14.81|15.06|14.86|15.08|15.49|15.17|14.3|15.23|14.69|14.52|14.25|14.03|13.8|13.8|||||||13.76|12.87|12.48|11.86|13.09|13.9|14.09|14.8|15.32|15.49|15.64|14.98|14.8|14.87|15.76|15.93|16|16.59|16.62|16.67|16.78|16.53|16.69|16.52|16.77|17.26|17.02|17.18||17.28|16.98|16.78|16.66|17.1|16.89|17.12|16.94|17.32|17.27|17.36|17.42|17.59|17.7|17.61|17.19|17.57|17.83|18.23|18.46|18.35|18.6|18.81|18.96|18.51|18.87|19.82|19.98|20.68|18.8|18.48|16.8|16.72|16.66|16.78|16.48|16.43|16.71|16.9|16.49|16.39|16.17|16.11|16.11|16.45|16.25|16.2|15.93|15.35|14.56|15.03|15.29|15.82|15.14|15.44|15.51|15.46|15.2|15.31|15.4|||||||15.18|14.73|15.09|15.21|15.13|14.86|15.21|15.32|15.32|14.99|15.09|15.16|15.43|15.21|14.83|14.8|15.16|15.11|15.3|15.48|15.29|15.24|15.16|14.48|14.08|14.24|14.27|14.43|14.37|14.39|14.45|14.12|14.28|14.41|14.29|14.55|14.5|15.36|15.13|14.95|15.15|15.43|15.39|15.55|15.76
08246|101075|/equities/yechiu-metal-r|SHANGHAICOMP||2.22|2.23|2.13|2.16|2.14|2.21|2.17|2.23|2.23|2.23|2.19|2.18|2.24|2.19|2.17|2.28|2.27|2.33|2.28|2.26|2.28|2.28|2.32|2.31||2.37|2.29|2.38|2.46|2.45|2.67|2.93|2.7|2.66|2.67|2.65|2.66|2.78|2.79|2.86|2.72|2.69|2.67|2.67|2.66|2.74|2.79|2.69|2.76|2.78||||2.75|2.88|2.72|2.66|2.69|2.62|2.67|2.78|2.74|2.77|2.61|2.9|3.02|2.99|2.95|3.03|3.03|||3.13|3.12|3.02|2.96|2.69|2.63|2.74|2.74|2.82|2.97|3.13|3.04|2.98|2.71|2.46|2.34|2.35|2.37|2.4|2.42|2.2|2.16|2.21|2.23|2.24|2.18|2.29|2.27|2.2|2.15|2.13|2.09|2.11|||||||2.09|1.91|1.9|1.84|2.04|2.16|2.19|2.29|2.35|2.44|2.4|2.34|2.26|2.25|2.4|2.44|2.5|2.58|2.59|2.62|2.63|2.59|2.72|2.59|2.62|2.65|2.66|2.67||2.62|2.58|2.5|2.47|2.51|2.52|2.51|2.49|2.5|2.51|2.55|2.56|2.56|2.59|2.6|2.6|2.64|2.64|2.61|2.68|2.65|2.64|2.68|2.7|2.69|2.7|2.73|2.7|2.74|2.73|2.71|2.7|2.74|2.7|2.71|2.65|2.64|2.67|2.72|2.72|2.69|2.7|2.72|2.71|2.73|2.69|2.68|2.66|2.58|2.53|2.62|2.6|2.59|2.71|2.73|2.75|2.81|2.72|2.75|2.72|||||||2.74|2.72|2.71|2.75|2.8|2.76|2.78|2.82|2.82|2.85|2.81|2.82|2.84|2.83|2.79|2.81|2.87|2.89|2.97|2.86|2.76|2.83|2.86|2.88|2.79|2.81|2.82|2.87|2.87|2.88|2.93|2.9|2.92|2.95|2.96|3.04|3.03|3.07|3.08|3.1|3.12|3.14|3.14|3.1|3.06
08247|102963|/equities/yibin-paper|SHANGHAICOMP||9.1|9.11|9.02|9.08|8.85|8.99|8.91|9.14|9.05|8.95|8.96|8.94|9.02|8.84|8.72|9.02|9.15|9.24|9.35|9.37|9.42|9.49|9.51|9.48||9.38|9.25|9.61|9.39|9.52|9.7|9.56|9.7|9.63|9.76|9.68|9.73|9.98|9.93|10.05|10.17|10.1|10.45|10.14|9.71|9.96|9.99|9.81|10.07|9.92||||9.66|9.82|9.59|9.53|9.6|9.47|9.43|9.32|9.45|9.68|8.93|9.92|10.69|11.05|10.76|11.3|10.27|||10.63|10.63|10.68|10.8|11.12|10.93|10.86|11.36|10.33|10.6|10.81|9.83|9.75|9.54|9.42|9.35|9.3|9.06|8.96|8.94|8.9|8.86|9.05|9.1|9.07|8.89|9.5|9.33|9.12|8.93|8.8|8.54|8.53|||||||7.94|7.22|7.4|7.88|8.76|9.23|9.65|10.18|10.56|10.99|10.72|10.26|9.8|10.15|11.14|11.26|11.5|11.69|11.79|11.8|11.89|11.8|11.86|11.6|11.82|11.98|11.91|11.85||11.62|11.48|11.33|11.26|11.46|11.71|11.99|11.87|12.18|12.51|12.73|12.73|13.39|12.85|11.68|11.44|11.89|11.92|11.7|11.92|11.79|11.74|11.75|11.87|11.73|11.69|11.87|11.83|12|11.8|11.71|11.65|11.7|11.56|11.64|11.52|11.37|11.54|11.77|11.58|11.63|11.79|11.69|11.6|11.54|11.48|11.28|11.52|11.46|11.1|11.16|11.14|11.24|11.41|11.38|11.38|11.53|11.5|11.42|11.54|||||||11.79|11.64|11.48|11.65|11.75|11.73|11.81|11.82|11.98|11.83|11.72|11.82|11.9|11.92|11.78|11.81|11.92|11.96|12.05|11.88|11.89|12.03|11.96|11.67|11.43|11.52|11.73|11.88|12|12.03|12.26|12.03|12.19|12.25|12.12|12.36|12.35|12.38|12.5|12.57|12.62|12.67|12.71|12.74|12.69
08248|945718|/equities/yifeng-pharmacy-chain-co-ltd|SHANGHAICOMP/EMCONSGROWTH||22.8|23.38|23.07|23.61|24.37|24.18|23.77|23.98|24.99|25.61|24.55|25.61|26.62|26.34|26.06|27.05|27.93|28.81|29.58|29.2|29.2|31.19|33.12|34.8||35|44|44.36|44.67|44.08|45.06|45.3|45.85|45.77|45.92|45.45|46.34|45.27|46.17|44.35|44.75|44.98|45.05|46.14|46.21|46.03|46.63|45.02|45.44|45.4||||43.94|43.01|43.3|43.86|43.94|43.61|43.15|42.68|43.25|42.3|42.9|43.7|42.83|42.4|41.71|41.5|40.52|||40.25|40.24|39.96|39.83|39.3|39.8|39.18|39.05|38.51|38.18|38|39.3|40.83|41.23|40.85|40.66|41.6|40.74|38.8|37.72|38.01|38.6|38.93|39.55|39.38|38.94|39.08|39.02|38.8|39.6|39.8|39.33|40.27|||||||42.63|43.37|40.8|39.7|38.88|38.61|37.94|37.96|39.39|38.81|38.81|38.7|38.16|38.12|39.37|39.5|39.56|40.29|40.13|39.7|39.55|40.42|40.72|40.66|41.02|41.19|41.27|42.2||40.04|39.4|40.24|39.17|38.75|37.49|37.73|37.35|36.51|36.52|36.11|36.84|36.73|37.02|36.89|36.17|36.55|36.39|37.3|37.99|38.35|38.12|37.44|37.92|37.86|37.7|36.92|37.01|37.35|37.72|37.66|37.54|38.06|38.92|37.86|37.88|35.8|35.48|35|35.5|35.78|34.48|34.33|32.76|33.61|33.45|31.74|31.1|31.65|31.88|31.99|32.43|33.18|33.73|33.31|33.53|33.91|34.52|34.78|35.36|||||||35.07|35.27|35.62|35.09|35|35.32|35.45|35.29|34.62|34.25|34.48|34.63|34.97|34.76|34.36|34.62|34.55|34.86|34.09|35|35.56|36.71|36.61|36.14|37.1|37.39|37.26|37.32|37.3|38|38.82|39.11|38.8|38.76|38.65|38.96|39.78|39.7|39.58|39.59|40.31|38.93|38.52|37.99|38.5
08249|1081718|/equities/yijiahe-technology|SHANGHAICOMP||14.25|14.73|14.14|14.77|14.68|15.26|15.2|15.48|15.72|15.68|15.78|15.54|15.83|15.1|15.17|16.2|17.3|18.05|18.45|18.12|18.14|18.4|18.23|18.11||17.68|17.42|18.37|18.57|18.96|19.7|19.17|18.97|18.9|18.84|18.86|19.26|19.79|19.53|20.06|20.25|20.05|20.41|20.55|20.21|21.1|21.82|21.3|22.39|22.41||||21.14|23.49|22.56|22.04|22.18|21.69|21.28|21.3|22.07|22.47|20.88|22.72|23.57|24.01|23.93|24.64|24.15|||25.05|26.06|26.81|26.81|27.21|26.7|26.7|26.85|26.91|27.68|28.07|27.98|28.65|28.99|26.93|27.05|26.62|26.49|26.35|26.58|26.43|25.79|26.4|26.28|25.88|24.6|26.64|25.77|25.18|24.13|23.2|23.21|23.19|||||||22.16|20.2|20.46|19.46|20.86|22.75|23.83|21.66|22.19|23|23.8|23.11|22.99|22.92|24.49|24.91|25.15|26.16|26.77|27.36|27.97|27.29|28.6|27.92|29.13|30.06|30.25|31||31.39|30.85|29.79|29.75|30.72|30.95|31.92|31.39|32.16|31.76|32.89|33.5|34.5|33.78|33.78|32.8|31.67|30.95|30.7|33.18|32.4|32.37|32.38|32.56|32.28|32.67|33.67|33.14|35.29|35.4|34.09|32.44|33.09|33.2|32.79|32.44|32.81|32.69|32.25|33.45|32.08|30.02|30.38|30.72|31.12|29.93|29.26|28.82|29|28.29|29.72|30.67|30.8|34.21|35.73|36.1|36.73|36.95|37.09|37.09|||||||33.72|32.67|33.47|34.51|34.46|33.72|34.04|33.12|30.11|29.52|30.42|31.1|31.89|31.93|31.86|31.72|32.54|32.42|32.35|31.48|32|32.73|31.9|30.01|30.69|31.68|31.79|32.5|32.59|33.22|33.98|33.15|33.88|34.63|35.19|35.88|36.27|37.11|37.65|37.59|36.76|37.07|36.76|36.91|36.87
08250|100893|/equities/xinhua-commer|SHANGHAICOMP||12.7|12.76|12.62|12.75|12.8|13.43|13.46|13.81|13.78|13.62|13.42|13.31|13.48|13.39|13.4|13.81|14.01|14.19|14.35|14.14|14.33|14.5|14.38|14.39||14.6|14.29|14.21|14.32|14.33|14.46|14.5|14.77|14.82|14.86|14.66|14.73|15.1|14.97|15.24|15.36|15.38|15.54|15.54|15.44|15.64|16.47|16.89|18.77|18.95||||18.69|18.8|19.28|19.48|20.38|19.32|19.1|19.15|18.13|17.99|17.55|19.5|19.31|19.55|19.06|19.19|19.08|||19.34|19.64|19.5|19.22|19.34|19.19|19.65|19.5|19.87|20.35|20.33|19.43|19.38|18.82|18.33|18.36|18.54|18.34|17.75|17.54|18.11|17.5|17.61|17.5|17.49|16.68|17.68|17.4|17.19|16.8|17.2|17.84|17.78|||||||16.16|15.75|15.01|13.8|14.44|14.46|14.55|14.9|14.97|15.35|15.6|15.36|14.89|14.42|15.13|14.64|14.89|15.01|15.11|15|15|15|14.89|14.55|14.73|15|14.9|14.89||14.8|14.21|14.1|14.1|14.21|14.2|14.5|14.19|14.6|14.66|14.95|14.71|14.69|14.68|14.53|14.05|14.24|14.38|14.45|14.36|14.43|14.42|14.34|14.38|14.28|14.4|14.44|14.44|14.31|14.37|14|13.68|13.5|13.66|13.59|13.52|13.52|13.61|13.58|13.68|13.6|13.51|13.83|13.73|13.67|13.73|13.33|13.58|13.13|12.67|12.96|13|12.8|13.46|13.89|14.14|14.46|14.31|14.38|14.33|||||||14.5|14.42|14.01|14.12|14.2|13.86|13.98|14.1|14.48|14.41|14.4|14.59|14.83|15.07|14.65|14.6|14.66|14.69|14.76|14.1|13.7|13.76|13.75|13.47|13.3|13.79|13.7|13.9|13.94|14.25|14.72|14.45|14.7|14.77|14.66|14.91|14.88|15.07|15.18|15.15|15.3|15.2|15.18|15.76|15.07
08251|1052659|/equities/yindu-kitchen|SHANGHAICOMP||28.91|29.39|28.68|28.9|28.54|29.1|29|29.34|29.92|31.12|30.04|29.81|30.43|30.36|30|31.3|30.84|31.41|32|31.64|31.73|31.71|32.03|31.72||31.8|31.79|32.4|33.02|32.55|32.1|32.35|32.23|32.19|32|32.53|32.56|32.28|33.25|33.44|33.07|34|34.58|34.54|34.42|33.38|33.57|32.92|33.09|32.86||||32.53|31.85|29.78|29.68|29.57|28.74|28.51|28.21|28.6|27.72|27.49|28.42|28.8|28.63|28.52|28.56|28.71|||28.69|28.72|28.64|28.45|27.86|27.76|28.64|29.13|28.47|29.22|28.8|28.65|28.79|28.09|27.94|28.39|28.41|28.68|29.1|28.02|27.7|27.95|27.35|26.62|27.3|26.5|26.05|25.88|25.87|24.95|25.28|25|24.24|||||||25.11|23.02|22.09|21.33|21.32|21.27|21.34|22.15|23.14|23.77|23.89|23.33|22.9|22.78|23.89|24.22|24.43|25.08|25.08|24.76|24.45|24.6|24.96|24.73|25.71|25.82|26.19|26.81||26.82|25.59|26.51|25.8|26.2|26.29|26.42|26.02|26.43|26.11|26.27|26.5|26.47|26.62|26.35|26.24|26.42|26.59|26.38|26.58|26.75|27.17|27.56|27.13|26.85|26.25|26.47|26.44|26.96|27.76|27.39|27.31|27.83|27.75|27.72|28|28.1|28.08|27.89|28.2|28.32|27.81|28.04|28.1|28.07|28.54|28.71|28.64|28.11|27.5|27.97|27.84|28.04|29.15|29.38|28.4|28.19|27.29|27.3|28.15|||||||29.82|29.5|28.97|28.99|28.48|27.29|26.79|26.17|26.34|26.2|26.2|26.44|26.3|26.44|26.66|26.39|26.61|26.76|26.86|26.21|25.81|26.09|25.96|24.28|24.08|24.56|24.1|24.17|23.91|24.23|24.48|24.17|24.22|24.5|24.66|24.79|24.73|24.96|24.9|25.21|25.01|25.38|25.18|25.11|25.06
08252|1054845|/equities/yingkou-jinchen-machinery|SHANGHAICOMP||32.09|32.02|31|30.59|30.23|31.47|31.65|32.92|32.7|33.21|32.47|32.75|33.8|33.1|33.46|35.23|34.68|35.97|36.71|36.61|36.9|37.58|37.02|37.08||36.17|35.8|37.68|38.55|38.43|39.11|40.03|41.34|39.79|40.83|41.85|44|41.79|37.99|39.01|39.19|38.37|38.47|39|39.46|39.91|40.42|39.51|40.3|40.13||||39.06|38.99|37.47|36.24|35.94|35.78|35.7|35.53|36.23|36.24|34.89|36.89|37.66|38.89|38.9|39.81|38.57|||40.13|40.91|40.97|39.4|39.19|38.86|41.18|41.52|42.65|44.01|44.38|43.96|44.18|43.52|43.61|44.37|44.56|45.23|43.1|41.77|43.42|40.95|42.1|42.43|41.98|40.85|42.99|42.09|41.16|40.28|39.35|38.91|38.5|||||||38.28|36.53|35.79|33.9|37.06|39.45|38.66|40.5|42.71|47.3|48.64|48.18|49.88|48.08|50.91|54.17|53.46|56.98|55.85|57.01|56.59|56.74|57.45|59.88|54.44|57.55|59.5|60.12||54.65|49.68|45.16|46.6|46.2|47.05|44.38|42.94|43.8|43.14|44.44|44.6|45.04|45.75|45.75|45.15|45.5|46.47|45.82|46.82|47.49|48.06|49.08|49.24|49.1|48.91|49.85|49.5|50.59|51.58|50.94|50.6|52.03|51.03|50.81|50.08|50.63|50.07|50.07|50|48.2|46.76|47.92|48.28|49.16|48.1|46.62|47.29|48.03|46.36|48.75|48.5|48.3|49.47|49.21|50.53|51.51|50.76|50.3|50.46|||||||51.2|50.2|48.8|49.37|49.37|48.46|48.9|49.81|50.88|50.45|50.71|51.59|52.78|52.48|52.16|52.12|53.21|54.7|52.89|52.65|52.73|52.72|51.07|49.95|49.96|50.91|49.81|51.74|52.28|54.5|55.12|54.4|55.99|57.34|58.4|59.12|58.77|58.87|59.49|60.44|61.13|58.78|59.17|59.18|58.7
08253|101163|/equities/yingliu-electr|SHANGHAICOMP||11.96|12.09|11.72|11.79|11.6|11.99|11.83|12|12.23|12.48|12.42|12.21|12.61|12.43|12.45|13.11|13.06|13.5|13.89|13.51|13.54|13.78|13.35|13.32||13.36|13.32|13.67|13.86|13.82|14.09|14.29|14.3|14.39|14.53|14.19|14.53|14.9|14.53|15.05|15|14.48|14.44|14.56|14.46|15.09|15.62|15.3|15.54|15.4||||14.95|15.74|16.17|15.73|14.98|13.62|13.65|12.82|13.05|12.49|11.61|12.62|12.97|13.14|13.39|13.48|13.5|||13.82|14.38|14.62|14.84|13.75|12.5|12.93|13.39|14|14.77|14.52|13.4|13.97|13.77|12.52|12.36|11.75|11.38|11.18|11.1|11.38|11.12|11.42|11.6|11.55|11.14|11.76|11.58|11.09|10.88|10.76|10.71|10.65|||||||10.98|10.06|9.64|8.95|9.66|9.86|9.97|10.37|10.73|11.03|11.28|10.65|10.55|10.43|11.15|11.32|11.34|11.8|11.92|12.48|12.64|12.63|12.76|12.74|13.56|13.62|13.75|13.98||14.33|13.97|13.88|13.79|14.13|14.1|14.2|14.15|14.27|14.08|14.38|14.34|14.5|14.5|14.8|14.7|14.95|14.75|14.61|14.72|14.77|14.82|15.18|14.92|14.88|14.54|14.86|14.61|14.87|15.16|14.73|14.61|14.81|14.9|14.3|14.04|14|14.02|14.06|14.19|13.82|13.39|13.66|13.61|13.85|13.79|13.48|13.51|13.13|12.74|13.36|13.3|13.41|13.58|13.73|13.98|13.98|13.75|14.07|13.98|||||||13.98|14.07|13.76|13.82|14.1|13.68|13.78|13.99|14.14|13.99|14.05|14.16|14.36|14.34|14.42|14.36|14.65|14.34|14.34|14.16|13.97|14.15|13.81|12.9|13.54|15.04|14.77|15|15.05|15.39|15.59|15.06|15.29|15.38|15.36|15.69|15.84|15.87|15.95|16.13|16.09|16.21|16.25|16.64|16.59
08254|101146|/equities/yonghui-stores|SHANGHAICOMP/EMCONSGROWTH||2.18|2.19|2.14|2.18|2.18|2.26|2.3|2.38|2.37|2.39|2.48|2.48|2.62|2.68|2.61|2.75|2.76|2.89|2.82|2.72|2.8|2.68|2.67|2.68||2.56|2.52|2.63|2.72|2.89|2.63|2.4|2.39|2.45|2.35|2.37|2.39|2.45|2.41|2.42|2.45|2.41|2.4|2.43|2.47|2.56|2.55|2.62|2.38|2.42||||2.43|2.42|2.28|2.23|2.19|2.19|2.18|2.17|2.17|2.19|2.09|2.16|2.19|2.24|2.25|2.29|2.25|||2.3|2.31|2.34|2.28|2.29|2.27|2.31|2.32|2.35|2.43|2.55|2.54|2.58|2.59|2.54|2.56|2.6|2.57|2.49|2.51|2.52|2.53|2.59|2.61|2.64|2.58|2.65|2.59|2.56|2.56|2.56|2.55|2.58|||||||2.66|2.6|2.45|2.29|2.37|2.41|2.45|2.59|2.62|2.67|2.67|2.61|2.55|2.54|2.65|2.65|2.69|2.74|2.76|2.75|2.76|2.76|2.72|2.71|2.76|2.78|2.8|2.81||2.82|2.83|2.81|2.8|2.83|2.87|2.9|2.93|2.93|2.92|2.95|2.96|2.92|2.98|2.97|2.96|3|3.01|3|3.03|3.07|3.05|3.02|3.09|3.09|3.11|3.07|3.09|3.07|3.05|3.02|3.01|3.03|3.03|3.03|3.02|3.03|3.05|3.06|3.09|3.06|3.05|3.09|3.08|3.11|3.13|3.09|3.07|3.03|2.99|3.05|3.03|3.07|3.11|3.09|3.11|3.16|3.13|3.15|3.15|||||||3.21|3.2|3.21|3.23|3.25|3.21|3.24|3.28|3.3|3.31|3.25|3.27|3.28|3.26|3.22|3.22|3.26|3.27|3.31|3.28|3.22|3.27|3.32|3.3|3.29|3.33|3.32|3.36|3.33|3.36|3.44|3.43|3.45|3.44|3.42|3.5|3.48|3.48|3.56|3.61|3.72|3.99|3.63|3.5|3.43
08255|994539|/equities/yongji-printing-co-ltd|SHANGHAICOMP||8.6|8.9|8.72|8.65|8.5|8.8|8|7.91|7.98|8.05|7.95|7.99|8.48|8.12|8.05|7.95|8|8.28|7.53|7.17|7.26|7.2|7.32|7.24||7.18|7.27|7.43|7.64|7.68|7.9|8.21|9.04|8.95|8.88|8.63|8.41|8.07|8.2|8.38|8.12|8.07|8.03|7.98|7.85|8.18|8.3|8.29|8.38|8.42||||8.03|8.18|8.03|7.78|7.81|7.76|7.91|8.33|8.98|9.33|8.48|9.42|9.47|10.23|9.57|9.32|8.73|||9.09|9.17|8.34|8.93|8.12|7.38|7.36|7.36|7.55|7.61|7.59|7.49|7.48|7.3|7.23|7.27|7.12|7.05|6.96|6.95|7|6.9|7.1|7.12|6.97|6.72|7.36|7.29|7.11|6.95|6.79|6.64|6.46|||||||6.2|5.64|5.92|6.31|7.01|7.5|7.68|8.09|8.21|8.57|8.56|8.23|8.21|8.35|8.62|8.71|8.78|8.97|9.11|9.04|9.22|9.06|9.2|9.11|9.25|9.36|9.23|9.17||9.07|8.9|9|8.94|9.08|9.07|9.32|9.08|9.24|9.17|9.4|9.37|9.37|9.32|9.17|9.13|9.36|9.2|9.17|9.32|9.4|9.26|9.36|9.31|9.11|9.22|9.41|9.33|9.58|9.53|9.35|8.5|8.43|8.29|8.32|8.21|8.23|8.22|8.2|8.15|8.05|8.06|8.11|8.09|8.1|8|7.77|7.87|7.86|7.47|7.62|7.76|7.73|7.82|7.67|7.65|7.9|7.97|7.98|8.08|||||||8.15|8.14|7.85|7.8|8.01|7.84|7.86|8|8.14|8.13|7.98|8.06|8.19|8.21|8.22|8.37|8.48|8.41|8.53|8.56|8.44|8.42|8.3|8.18|8|8.15|8.19|8.36|8.35|8.54|8.99|8.85|8.83|8.83|8.82|8.99|8.85|8.93|8.95|8.96|9.12|9.14|9.22|9.26|9.23
08256|1024772|/equities/yongyue-science|SHANGHAICOMP||2.38|2.34|2.23|2.29|2.35|2.33|2.22|2.28|2.17|2.07|1.97|1.92|1.96|1.96|2.06|2.17|2.28|2.4|2.29|2.2|2.18|2.27|2.22|2.11||2.08|2.19|2.3|2.4|2.53|2.66|2.8|2.95|3.11|3.27|3.44|3.28|3.12|3.19|3.04|3.17|3.32|3.37|3.55|3.74|3.94|4.15|4.37|4.6|4.84|||||5.09|5.65|5.74|5.84|5.58|5.5|5.96|5.42|5.06|4.6|5.11|5.68|6.03|6.44|6.01|6.59|||6.2|6.89|7.66|7.43|8.2|7.83|7.65|8.49|9.43|10.48|9.53|8.66|7.87|7.15|6.5|5.91|5.37|4.88|4.63|4.43|4.29|4.19|4.38|4.51|4.5|4.44|4.93|4.48|4.33|4.12|4.05|3.68|3.67|||||||3.38|3.29|3.66|4.05|4.5|4.86|4.97|5.41|5.62|5.87|5.84|5.49|5.46|5.51|5.94|6.04|6.15|6.3|6.39|6.29|6.37|6.23|6.29|6.25|6.3|6.44|6.45|6.5||6.39|6.15|5.96|5.94|6|6.04|6.17|6.15|6.15|6.12|6.25|6.24|6.29|6.26|6.2|6.23|6.4|6.49|6.49|6.59|6.63|6.55|6.64|6.69|6.63|6.6|6.68|6.7|6.72|6.85|6.73|6.69|6.76|6.79|6.76|6.71|6.8|6.92|6.82|6.76|6.52|6.26|6.34|6.26|6.43|6.31|6.23|6.25|6.49|6.22|6.23|6.24|6.18|6.25|6.33|6.15|6.49|7.21|7.33|7.26|||||||7.24|7.24|7.02|7.01|7.02|6.47|6.41|6.43|6.98|7.76|7.85|8.53|8.48|8.15|7.99|7.85|7.99|7.91|8.14|9.04|9.45|9.6|9.82|9.73|10.13|10.06|9.41|9.95|9.82|10.23|10.46|10.03|9.32|9.24|9.03|8.89|8.89|9.04|9.11|9.07|8.96|8.9|8.86|9.02|9.15
08257|100731|/equities/yonyou-softwar|SHANGHAICOMP||9.19|9.41|9.08|8.92|9|9.34|9.28|9.66|10.26|9.82|10|10.29|10.3|9.85|10.09|10.31|10.36|10.72|10.92|10.87|10.92|10.92|10.92|10.99||10.77|10.62|11.14|10.87|10.93|11.25|10.99|11.03|11.11|11.13|11.23|11.65|11.99|11.91|11.99|11.83|11.49|11.44|11.49|11.4|11.61|11.82|11.58|11.81|11.76||||11.64|11.82|11.75|11.47|11.4|11.12|11.08|10.87|11.04|11.12|10.76|11.09|11.2|11.33|11.29|11.6|11.39|||11.71|12.32|12.78|11.95|12.06|11.62|12.3|12.63|13.14|13.46|13.22|13.08|13.12|12.84|12.7|13.02|12.82|12.6|12.3|12.2|12.6|12.68|12.91|13.11|12.67|12.16|12.81|12.28|12.27|12.17|11.79|11.53|11.48|||||||11.39|10.9|10.64|9.92|10.71|11.21|11.19|11.91|12.33|12.66|12.96|12.67|12.9|12.6|13.16|13.38|13.2|13.53|13.9|14.05|14.93|15.03|15.31|15.76|16.49|16.91|17.28|17.4||17.79|17.48|16.61|16.7|16.78|17.09|17.29|17.05|17.73|17.58|17.81|18.12|18.01|18.1|18.06|17.94|17.24|16.85|16.67|17.31|17.16|16.71|16.89|17.08|17.22|17.31|17.68|17.6|17.77|17.87|17.47|17.45|17.65|17.57|17.43|17.13|17.29|17.52|17.17|17.16|16.55|16.18|16.27|16.37|16.43|16.14|15.68|15.48|15.37|15.27|15.36|16.03|16.32|16.71|16.59|17|17.24|17.3|16.76|16.88|||||||16.62|16.54|16.44|16.32|16.86|16.39|16.6|16.73|17.09|16.89|16.8|17.02|17.51|17.36|17.12|17.32|17.84|17.88|18.1|17.97|18.15|17.85|17.46|17.04|16.89|17.45|17.31|17.75|17.05|17.1|18.18|18.34|18.67|19.18|18.84|19.32|19.31|19.31|19.37|19.45|19.25|19.06|18.96|18.87|18.61
08258|100409|/equities/youngor-group|SHANGHAICOMP||7.06|7.02|7.09|7.11|7.01|7.04|7.08|7.2|7.22|7.27|7.12|7.11|7.16|7.11|7.13|7.15|7.16|7.21|7.18|7.26|7.33|7.23|7.77|7.82||7.93|7.91|7.87|7.94|7.89|7.95|7.95|7.97|7.94|8.03|7.93|7.96|8.05|8.13|8.12|8.19|8.12|8.12|8.18|8.1|8.01|7.95|7.88|7.95|7.86||||7.81|7.56|7.56|7.52|7.5|7.51|7.6|7.63|7.6|7.53|7.44|7.44|7.23|7.25|7.21|7.22|7.22|||7.2|7.18|7.14|7.09|6.98|7|7|6.99|6.96|7.05|7.08|7.07|7.11|7.12|7.1|7.08|7.12|7.21|7.19|7.08|7.15|7.21|7.19|7.2|7.35|7.19|7.16|7.08|7.24|7.24|7.23|7.3|7.32|||||||7.5|7.39|7.07|6.8|6.74|6.69|6.74|6.78|6.84|6.78|6.74|6.59|6.45|6.4|6.6|6.62|6.66|6.71|6.7|6.62|6.64|6.58|6.56|6.52|6.65|6.58|6.56|6.51||6.55|6.51|6.46|6.5|6.44|6.45|6.5|6.5|6.55|6.51|6.56|6.61|6.62|6.69|6.69|6.63|6.72|6.65|6.67|6.73|6.82|6.78|6.77|6.87|6.93|6.93|6.88|6.79|6.79|6.8|6.89|6.85|6.78|6.7|6.58|6.68|6.68|6.64|6.66|6.66|6.73|6.77|6.75|6.75|6.84|6.91|6.91|6.86|6.88|6.84|6.94|7|7.07|7.07|7.05|7.05|7.02|7.03|7.02|7.01|||||||7.11|7.08|7.13|7.15|7.19|7.14|7.2|7.19|7.2|7.13|7.17|7.09|7.1|7.1|7.09|7.07|7.11|7.05|7.11|7|6.95|6.91|6.97|6.9|6.89|6.81|6.88|6.92|6.92|6.97|6.99|6.97|6.98|6.91|6.96|7.03|7.03|7.06|7.03|7.11|7.13|7.06|7.1|7.14|7.02
08259|1155867|/equities/youyou-foods-co-ltd|SHANGHAICOMP||5.82|5.79|5.63|5.63|5.59|5.84|5.75|5.94|5.94|5.85|5.8|5.85|6.01|5.8|5.74|5.98|5.96|6.03|6.04|6.05|6.17|6.15|6.22|6.14||6.15|5.92|6.2|6.41|6.49|6.61|6.61|6.69|6.66|6.84|6.84|6.87|7.04|7.05|7.12|6.88|6.78|6.7|6.82|6.71|6.82|6.88|6.78|6.84|6.79||||6.69|6.52|6.21|6.13|6.14|6.1|6.03|6.28|6.33|6.28|5.98|6.25|6.59|6.68|6.67|6.86|6.78|||6.96|6.87|6.89|6.76|6.68|6.63|6.68|6.63|6.94|7.18|7.19|7.18|7.3|7.48|7.4|7.41|7.39|7.26|7.05|7.02|6.93|6.99|7.16|7.2|7.19|7.02|7.6|7.43|7.34|7.09|7.08|6.94|6.91|||||||6.6|6|6.22|6.17|6.85|7.14|7.2|7.67|7.99|8.14|8.14|7.85|7.76|7.98|8.59|8.71|8.92|9.24|9.17|9.03|9.13|9.13|8.99|8.83|9|9.07|9.28|9.39||9.3|9.31|9.36|9.03|9.22|9.06|9.13|8.98|9.15|9|9.13|9.17|9.4|9.68|9.59|9.79|10.28|10.09|10.5|10.2|9.77|8.88|8.73|8.63|8.65|8.51|8.42|8.39|8.42|8.47|8.31|8.33|8.37|8.3|8.26|8.23|8.29|8.35|8.37|8.44|8.42|8.34|8.39|8.31|8.33|8.42|8.13|8.09|8.03|7.75|7.93|7.94|8.03|8.18|8.18|8.2|8.33|8.38|8.38|8.48|||||||8.7|8.77|8.72|8.84|9|8.89|9.03|9.02|9.07|8.94|8.96|9.03|9.11|8.99|8.83|8.92|9.04|9.08|9.11|8.88|8.72|8.84|8.8|8.65|8.65|8.78|8.58|8.79|8.87|9.29|9.49|9.38|9.42|9.53|9.5|9.74|9.7|9.81|9.76|9.92|10.11|9.86|9.89|9.82|9.79
08260|100464|/equities/dayang|SHANGHAICOMP||14.31|14.32|14.17|14.61|14.24|14.64|14.76|14.96|14.98|15.52|15.65|15.45|15.74|15.77|15.45|15.55|15.72|15.89|15.88|15.95|15.59|15.62|16.14|15.93||16.16|16.24|16.29|16.6|16.27|16.21|16.55|16.97|16.88|17.14|17.25|17.35|17.28|17.52|17.16|17.23|16.99|16.95|17.16|16.43|16.24|16.26|15.8|16.16|15.93||||15.88|16.18|15.85|16.61|16.26|15.9|16.01|16.09|16.18|16.26|16.05|16.5|16.2|16.28|16.44|15.95|15.99|||16.03|15.84|15.7|15.5|15.14|14.86|15.04|14.95|15.05|15.29|15.53|14.63|14.79|14.95|14.92|14.87|13.95|13.3|12.58|12.68|12.57|12.69|12.7|12.69|12.75|12.56|12.83|12.88|13.07|12.69|12.54|12.47|12.41|||||||12.21|12.27|12.01|11.08|11.08|11.42|11.16|10.94|11.51|11.64|12.04|11.96|11.67|11.58|12.02|12.05|11.93|12.15|11.98|11.99|11.95|11.93|11.74|11.62|12|12.1|12.15|12.21||12.29|12.46|12|11.99|12.11|11.94|11.92|11.83|11.88|11.98|12.08|12.2|12.14|12.43|12.41|12.24|12.1|12.35|12.42|12.79|13|13.15|13.15|13.39|13.3|13.23|13.35|13.37|13.48|13.53|13.54|13.54|13.64|13.58|13.56|13.61|13.74|13.54|13.6|13.83|13.73|13.46|13.54|13.58|13.64|13.67|13.44|13.35|13.48|13.4|13.28|13.58|13.55|13.66|13.99|14.06|14.51|14.6|14.66|14.97|||||||15.03|15.05|14.74|14.91|14.93|14.8|14.76|14.86|14.72|14.55|14.66|14.76|14.82|14.96|14.77|15.06|15.43|15.62|15.61|15.56|15.1|14.9|14.66|14.36|14.26|14.26|14.47|14.35|14.56|14.98|15.08|14.98|15.02|15.22|15.23|15.65|15.57|15.65|15.66|15.75|15.87|15.68|15.76|15.72|15.68
08261|1162096|/equities/yuanli-chemical-group|SHANGHAICOMP||14.01|14.1|13.53|13.66|13.34|14.11|13.95|14.38|14.47|14.39|14.1|14.08|14.43|14.03|13.93|14.5|14.51|14.83|14.95|14.94|15.05|15.22|15.37|15.14||14.91|14.69|15.28|15.37|15.59|15.88|16.11|16.16|16.18|16.43|16.31|16.38|16.93|16.85|17.23|16.91|16.86|17.08|17.09|17.54|18.24|19.1|17.36|17.48|17.57||||16.7|15.7|15.37|15|14.6|14.53|14.5|14.69|14.91|15|14.77|15.2|16.01|15.88|16.06|16.48|15.91|||16.71|16.62|16.33|15.83|15.52|15.23|15.75|15.6|16.08|16.55|16.61|16.21|16.28|16|15.68|15.68|15.76|15.72|15.25|14.97|15.29|14.94|15.4|15.48|15.4|14.72|15.92|15.69|14.99|14.57|14.27|14.04|13.79|||||||13.42|12.2|12.82|12.11|13.46|14.11|13.86|14.81|15.78|17.53|18.3|18.19|18.09|19.69|21.88|20.93|19.03|17.3|17.32|17.48|17.35|17.11|16.99|16.77|17.16|17.74|18.2|18.21||18.24|18.3|17.72|17.81|17.97|18|18.2|18.06|18.19|18.26|18.62|18.66|18.64|18.89|19.1|19.06|19.43|19.48|19.31|19.6|19.8|19.79|20.21|20.34|20.12|20.21|20.65|20.28|20.53|20.82|20.55|20.36|20.48|20.36|20.38|20.29|20.8|20.29|20.43|20.52|20.29|19.92|20.39|20.48|20.44|19.69|19.28|19.26|19.29|18.55|19.21|19.31|19.43|19.99|19.82|20.2|20.6|20.29|20.08|20.35|||||||20.91|20.88|20.71|21.15|21.23|21.22|21.35|21.58|22.17|21.91|21.91|22.15|22.28|22.5|22.13|22.31|22.59|22.47|22.25|22.17|21.79|22.02|21.55|20.65|20.55|21.15|21.45|21.91|22.22|22.51|22.84|22.61|22.91|23.32|23.58|23.86|23.44|23.57|23.6|23.55|23.74|23.83|24.1|24.32|24.13
08262|100993|/equities/yueyang-paper|SHANGHAICOMP||3.5|3.49|3.39|3.55|3.56|3.81|3.69|3.8|3.8|3.74|3.67|3.69|3.78|3.7|3.63|3.79|3.85|4.06|3.87|3.88|4.04|4.06|4.19|4.18||4.22|4.16|4.25|4.31|4.3|4.63|4.68|4.72|4.75|4.85|4.85|4.88|5.1|5|5.03|5.07|5.03|5.02|5.06|4.9|4.96|4.97|4.86|4.92|4.96||||4.87|4.88|4.66|4.61|4.54|4.51|4.58|4.5|4.62|4.69|4.49|4.69|4.82|4.96|4.89|5|4.85|||4.98|4.99|4.96|4.83|4.79|4.71|4.86|4.9|4.97|5.05|5.09|4.97|4.95|4.9|4.82|4.78|4.89|4.82|4.67|4.72|4.78|4.71|4.85|4.95|4.98|4.86|5|4.91|4.91|4.83|4.77|4.74|4.76|||||||4.76|4.58|4.38|4.1|4.51|4.75|4.83|5.11|5.35|5.52|5.5|5.3|5.14|5.1|5.45|5.5|5.61|5.82|5.9|5.81|5.83|5.77|5.8|5.84|6.08|6.16|6.13|6.02||5.89|5.93|5.7|5.67|5.71|5.67|5.77|5.78|5.93|5.91|6.08|6.15|6.1|6.28|6.15|6.13|6.24|6.21|6.26|6.29|6.33|6.3|6.39|6.51|6.5|6.56|6.68|6.57|6.72|6.7|6.77|6.69|6.86|6.8|6.92|6.76|6.61|6.73|6.64|6.62|6.95|6.8|6.56|6.39|6.47|6.4|6.43|6.49|6.13|5.98|6.26|6.02|5.89|6.07|6.12|6.15|6.21|6.12|6.2|6.18|||||||6.25|6.09|6.23|6.5|6.45|6.64|6.49|6.71|6.89|6.91|6.59|6.51|6.52|6.4|6.32|6.31|6.37|6.49|6.6|6.43|6.36|6.39|6.52|6.34|6.35|6.34|6.4|6.55|6.51|6.62|6.77|6.72|6.73|6.75|6.74|6.88|6.87|7.01|7.02|6.92|7.06|7.06|7.16|7.13|7.19
08263|100965|/equities/bowin-tech|SHANGHAICOMP||5.62|5.61|5.39|5.46|5.44|5.66|5.61|6.02|6.18|6.19|6.15|6.18|6.35|6.38|5.8|5.89|5.87|5.94|5.88|5.79|5.94|5.86|5.95|5.77||5.89|5.52|5.87|6.13|6.23|6.58|6.56|6.68|6.64|6.76|6.78|6.76|6.96|6.98|7.15|7.03|6.91|6.84|6.89|6.78|6.98|6.97|6.82|6.9|6.87||||6.65|6.6|6.34|6.3|6.35|6.13|6.05|6.02|6.05|6.14|5.74|6.21|6.81|6.85|6.79|7.05|6.84|||7.14|7.1|7.06|6.88|6.75|6.58|6.72|6.74|6.86|7.07|6.92|6.79|6.81|6.67|6.45|6.48|6.41|6.29|6.19|6.16|6.13|6.05|6.24|6.28|6.31|6.01|6.61|6.44|6.4|6.24|6|5.82|5.75|||||||5.39|4.9|5.28|5.8|6.44|6.73|6.98|7.48|7.79|8.05|7.82|7.47|7.25|7.43|7.99|8.15|8.34|8.52|8.57|8.57|8.59|8.46|8.6|8.48|8.53|8.68|8.7|8.72||8.5|8.52|8.58|8.44|8.42|8.55|8.65|8.53|8.58|8.59|8.7|8.67|8.65|8.64|8.47|8.28|8.72|8.8|8.76|8.98|8.62|8.46|8.52|8.53|8.42|8.44|8.39|8.35|8.29|8.26|8.27|8.23|8.28|8.33|8.44|8.25|8.19|8.17|8.18|8.17|8.22|8.16|8.23|8.12|8.16|8|7.94|7.99|7.71|7.37|7.53|7.55|7.62|7.69|7.69|7.66|7.85|7.69|7.77|7.87|||||||8.01|7.86|7.75|7.95|8.02|7.83|7.95|7.97|8.03|7.88|7.87|7.99|8.04|8.05|7.96|7.99|8.1|8.06|8.18|7.99|7.95|8.06|8.02|7.87|7.8|7.83|7.87|7.9|7.97|7.94|7.94|7.85|7.93|7.99|8|8.13|8.09|8.18|8.12|8.09|8.26|8.31|8.34|8.32|8.26
08264|100653|/equities/yunnan-chihong|SHANGHAICOMP||5.61|5.77|5.44|5.72|5.66|5.54|5.34|5.39|5.39|5.44|5.34|5.24|5.41|5.25|5.25|5.36|5.47|5.52|5.47|5.41|5.53|5.52|5.57|5.5||5.69|5.73|5.66|5.79|5.58|5.75|5.76|6.01|5.8|5.71|5.63|5.6|5.84|5.89|6|5.79|5.72|5.79|5.83|5.82|5.9|5.87|5.73|5.8|5.82||||5.74|5.7|5.77|5.54|5.56|5.41|5.76|5.88|5.91|5.85|5.61|6.02|6.11|6.01|5.83|5.76|5.72|||5.71|5.54|5.53|5.67|5.53|5.44|5.58|5.6|5.55|5.65|5.58|5.59|5.56|5.51|5.36|5.27|5.27|5.38|5.4|5.24|5.14|5.12|5.15|5.17|5.15|5.06|5.14|5.07|5.08|5.07|5|5|5|||||||4.97|4.97|4.71|4.44|4.53|4.61|4.66|4.74|4.79|4.83|4.81|4.65|4.55|4.45|4.7|4.77|4.86|4.97|4.99|5.01|5|4.97|5|4.99|5.06|5.11|5.12|5.09||5.05|5.05|4.96|4.88|4.89|4.89|4.84|4.79|4.84|4.87|4.93|4.92|4.93|5.02|5.06|5.02|5.06|5.07|5.01|5.11|5.06|5.04|5.07|5.08|5.08|5.08|5.12|5.11|5.18|5.16|5.14|5.13|5.18|5.13|5.15|5.1|5.12|5.12|5.16|5.18|5.11|5.11|5.16|5.17|5.16|5.09|5.01|4.97|4.91|4.79|5.03|5.09|5.11|5.18|5.21|5.22|5.3|5.21|5.26|5.31|||||||5.29|5.28|5.3|5.35|5.39|5.36|5.42|5.47|5.49|5.55|5.53|5.48|5.46|5.49|5.41|5.41|5.51|5.53|5.58|5.38|5.25|5.31|5.34|5.33|5.21|5.27|5.22|5.32|5.25|5.35|5.41|5.37|5.4|5.42|5.45|5.54|5.56|5.64|5.67|5.64|5.64|5.75|5.73|5.66|5.6
08265|100898|/equities/yunnan-coal-en|SHANGHAICOMP||3.07|3.13|3.01|3.18|3.2|3.31|3.25|3.34|3.4|3.36|3.29|3.37|3.39|3.35|3.33|3.48|3.59|3.52|3.41|3.38|3.45|3.4|3.47|3.36||3.46|3.32|3.4|3.47|3.48|3.61|3.59|3.68|3.73|3.78|3.72|3.71|3.83|3.82|3.9|3.82|3.8|3.78|3.8|3.79|3.91|3.99|4|3.91|3.93||||3.8|3.9|3.87|3.87|3.79|3.75|3.8|4|4.06|4.11|3.97|4.41|4.67|4.56|4.23|4.31|4.41|||4.34|4.27|4.22|4.18|4.11|4.07|4.21|4.2|4.36|4.46|4.5|4.54|4.55|4.45|4.49|4.47|4.49|4.51|4.53|4.6|4.55|4.58|4.75|4.77|4.71|4.6|4.66|4.64|4.71|4.68|4.25|4.28|4.09|||||||3.72|3.47|3.66|3.61|3.95|4.12|4.19|4.43|4.55|4.72|4.76|4.53|4.54|4.46|4.65|4.83|4.8|4.93|5.06|5.13|5.27|5.34|5.56|5.63|5.6|5.68|5.64|5.13||4.66|4.59|4.65|4.84|4.8|4.76|4.81|4.9|5.08|5.43|5.51|5.72|5.32|5.24|5.3|5.2|5.11|5.15|5.11|5.27|5.31|5.19|5.76|5.98|5.93|6.06|5.64|5.81|5.76|5.24|5.46|5.37|5.37|4.88|5.42|4.93|4.48|4.07|4.16|4.11|4.12|4.12|4.17|4.21|3.83|3.78|3.73|3.85|3.81|3.71|3.79|3.84|3.83|3.92|3.93|3.79|3.8|3.79|3.86|3.89|||||||3.88|3.84|3.79|3.86|3.9|3.96|3.98|4.05|4.18|3.8|3.88|3.74|3.83|3.83|3.89|4.32|4.8|4.47|4.06|3.69|3.35|3.49|3.69|3.62|3.35|3.34|3.48|3.4|3.45|3.42|3.45|3.42|3.46|3.45|3.44|3.54|3.48|3.51|3.53|3.56|3.63|3.67|3.71|3.62|3.65
08266|100460|/equities/yn-real-estate|SHANGHAICOMP||2|1.98|1.95|1.94|1.98|1.91|1.9|1.97|1.97|1.95|1.85|1.85|1.88|1.86|1.83|1.93|1.91|1.96|1.96|1.95|1.98|1.95|1.99|1.96||1.98|1.91|1.99|2.03|2.02|2.06|2.05|2.1|2.1|2.15|2.19|2.29|2.35|2.3|2.34|2.53|2.44|2.22|2.02|2.03|2.08|2.05|2.03|2.07|2.08||||2.07|2.15|2.03|1.98|1.95|1.95|1.98|1.96|1.98|2.02|1.93|2.02|2.1|2.16|2.17|2.22|2.18|||2.23|2.27|2.27|2.25|2.29|2.24|2.33|2.29|2.33|2.37|2.36|2.35|2.37|2.34|2.35|2.37|2.45|2.33|2.3|2.31|2.34|2.35|2.33|2.37|2.38|2.33|2.48|2.44|2.43|2.39|2.37|2.37|2.39|||||||2.17|2.03|2.1|2.02|2.24|2.28|2.34|2.43|2.56|2.68|2.64|2.57|2.41|2.37|2.48|2.55|2.59|2.73|2.84|2.9|2.98|3|2.95|3.22|2.93|2.66|2.81|2.7||2.58|2.62|2.59|2.55|2.6|2.6|2.67|2.64|2.7|2.77|2.87|2.86|2.84|2.92|2.88|2.84|2.9|2.79|2.76|2.81|2.85|2.81|2.79|2.83|2.88|3.05|3|3.02|3.15|3.11|3.09|3.22|3.04|2.97|2.98|2.71|2.84|2.81|2.81|2.82|2.81|2.93|3.05|2.93|2.66|2.84|2.63|2.92|2.65|2.41|2.19|2.17|2.16|2.19|2.19|2.21|2.23|2.21|2.21|2.24|||||||2.34|2.31|2.31|2.43|2.55|2.42|2.43|2.43|2.49|2.46|2.43|2.47|2.49|2.51|2.63|2.55|2.63|2.59|2.66|2.67|2.81|3|3.13|2.94|2.79|2.75|2.77|2.87|2.85|2.99|2.98|2.94|2.77|2.81|2.96|2.82|2.87|3.02|3.36|3.73|3.53|3.21|2.92|2.65|2.46
08267|101019|/equities/wenshan-elec|SHANGHAICOMP||9.39|9.44|9.24|9.4|9.35|9.43|9.43|9.62|9.74|9.86|9.66|9.54|9.87|9.81|9.86|10.06|10.05|10.21|10.31|10.49|10.66|10.66|10.77|10.54||10.64|10.65|10.7|10.86|10.62|10.86|10.95|11.07|11.21|10.95|10.8|10.67|10.99|11.11|11.39|11.08|10.66|10.82|11.04|11|10.34|10.09|9.93|10.01|10.1||||9.96|10.05|9.87|9.85|9.78|9.59|9.69|9.78|9.79|9.91|9.62|9.54|9.35|9.55|9.4|9.53|9.65|||9.47|9.54|9.68|9.49|9.38|9.32|9.53|9.49|9.69|9.83|9.9|9.87|10.1|10.07|10.03|10.17|10.29|10.39|9.88|9.83|9.98|10.08|10.27|10.01|10.2|10|9.62|9.54|9.7|9.41|9.32|9.22|9.32|||||||9.5|9.53|8.66|8.2|8.3|8.46|8.64|8.79|8.99|8.96|8.98|8.54|8.41|8.36|8.77|8.66|8.77|9.04|9.15|9.27|9.19|9.09|9.2|9.23|9.53|9.75|9.82|9.88||9.86|9.91|9.84|9.71|9.83|10|10.08|9.99|9.92|9.98|9.93|10.04|10.1|10.27|10.14|10.18|9.75|9.51|9.41|9.57|9.61|9.6|9.62|9.62|9.52|9.49|9.5|9.53|9.32|9.38|9.27|9.23|9.38|9.22|9.2|9.2|9.19|9.16|9.24|9.25|9.17|9.1|9.17|9.1|9.06|9.33|9.21|9.01|8.86|8.72|8.99|8.88|9|9.22|9.21|9.31|9.47|9.34|9.31|9.43|||||||9.38|9.39|9.26|9.38|9.56|9.41|9.67|9.84|9.83|9.85|9.81|9.8|9.89|9.9|9.79|9.74|9.95|10.02|9.99|9.83|9.84|9.79|9.9|9.75|9.73|9.76|9.85|10.04|10.03|10.14|10.37|10.27|10.46|10.59|10.66|10.98|10.8|10.94|11.07|11.15|11.17|11.17|11.33|11.35|11.2
08268|100347|/equities/yuntianhua|SHANGHAICOMP||20.78|20.95|20.48|19.82|19.28|19.86|19.65|19.81|19.94|20.43|19.42|19.35|19.99|19.9|19.74|19.82|19.92|20.28|20.51|20.03|20|20|20.67|20.49||21.24|21.45|20.86|20.85|20.49|20.73|21.2|20.98|20.51|20.48|20.23|20.27|20.43|21.5|21.98|21.37|21.56|21.28|21.38|21.75|21.5|21.52|21.16|21.56|21.4||||20.25|20.77|20.49|20.3|20.26|20.06|20.67|21.52|20.82|21.05|20.54|20.95|19.35|19.4|19.36|19.29|19.39|||19.8|19.46|19.31|18.98|18.53|18.49|19.03|18.69|18.5|19.12|19.2|19.4|19.49|19.62|19.19|19.21|19.21|19.58|19.57|19.49|19.3|19.06|19.08|18.68|18.24|17.91|18.03|18.06|18.14|18.06|17.91|18.07|17.22|||||||16.95|17.29|16.5|15.59|15.46|15.79|15.76|15.91|15.59|15.59|15.65|15.32|15.04|14.61|15.46|15.7|15.69|15.88|16.01|16.18|15.91|15.96|16.04|16.07|16.1|16.33|16.26|15.79||15.6|15.57|15.32|15.44|15.01|14.93|14.38|14.22|14.22|14.2|14.6|14.81|15.07|15.37|15.45|15.47|15.56|15.79|15.71|15.95|15.71|15.72|15.9|15.97|15.88|16.06|16.19|16.15|16.34|16.24|16.33|16.43|16.58|16.45|16.64|16.66|16.76|16.66|16.82|16.86|16.78|16.56|16.66|16.65|16.59|16.17|15.94|16|15.77|15.61|16.16|16.2|16.52|16.67|16.7|16.94|17.15|16.84|17|17.01|||||||17.09|17.12|17.19|17.38|17.68|17.57|17.52|17.55|17.62|17.42|17.58|17.73|17.87|17.78|17.34|17.56|17.76|17.8|17.93|17.51|17.24|17.18|17.19|16.93|16.41|16.74|16.75|16.73|16.8|16.86|17.23|17.25|17.38|17.76|17.86|18.19|18.15|18.2|17.82|17.96|18.22|18.27|18.4|18.46|18.53
08269|1024795|/equities/zbom-cabinets|SHANGHAICOMP||11.93|11.58|11.58|11.92|12.45|12.93|13.07|13.26|13.4|13.87|13.08|13.17|13.59|13.36|13.27|13.67|13.71|13.86|14.1|13.89|13.99|13.72|15.14|15.12||14.9|15.25|15.81|16.51|16.2|16.18|15.89|16.32|16.27|16.52|16.87|17.63|17.95|18.47|18.88|18.89|17.51|16.15|15.76|15.67|16.12|15.6|15.18|15.75|15.69||||14.92|15.38|14.53|14.23|13.79|13.83|14.04|13.86|14.33|14.33|14.11|14.63|14.96|15|15.34|15.86|15.75|||16.63|16.71|16.83|15.75|16.18|15.95|15.92|16.12|15.45|15.97|16.24|16.24|16.51|16.56|16.86|17.14|15.96|14.51|14.33|14.39|14.58|14.64|14.98|15.15|15.15|14.79|15.58|15.55|15.28|15.39|15.59|14.7|14.72|||||||15.11|14.02|13.59|13.12|14.1|14.53|14.9|15.72|16.18|15.88|15.47|15.03|14.8|14.59|15.55|15.65|15.8|16.27|16.08|15.93|15.87|15.89|15.82|15.66|16.06|16.16|16.37|16.44||16.77|16.85|16.02|16.19|16.31|16.52|16.77|16.52|16.77|16.65|17.24|16.65|16.83|17.62|16.96|16.88|17.35|17.37|17.38|17.84|18.42|18.69|18.78|19.16|19.46|19.53|19.66|18.44|19.34|18.78|19.18|19.39|19.68|19.31|19.45|19.55|19.64|19.8|19.63|19.9|19.39|19.14|19.44|19.45|19.64|19.9|19.41|19.86|19.89|19.8|20.11|20.31|20.46|20.92|20.96|21.23|21.58|22.02|22.61|23.17|||||||23.11|23.11|23.53|23.72|24.19|24.3|24.27|24.22|24.47|24.51|24.4|24.66|24.77|25.11|25.3|25.7|25.87|26.38|27.78|25.79|24.8|26.07|25.1|24.29|22.99|22.52|22.57|23.17|23.46|24.42|24.9|24.46|23.57|24|23.82|24.07|23.91|23.85|24.15|25.13|25.29|25.18|25.27|26.24|25.35
08270|1162057|/equities/zhangjiagang-elegant-home-tech|SHANGHAICOMP||9.75|9.82|9.45|8.59|8.43|8.65|8.48|8.8|9.04|9.11|8.87|8.83|8.91|8.72|8.56|8.97|8.95|9.19|9.07|9.27|9.48|9.33|9.17|8.95||8.95|8.57|9.11|9.53|9.62|9.87|9.72|9.89|9.94|10.26|10.07|10.3|10.52|10.82|11|11.97|11.62|11.16|11.33|10.3|10.15|9.96|9.95|10.19|10.07||||9.64|9.47|9.2|8.99|8.75|8.74|8.56|8.7|8.94|8.76|7.96|8.74|9.4|9.34|9.32|9.56|9.41|||10.02|11.01|11.6|12.89|14.32|13.02|11.84|10.76|9.78|8.89|8.7|8.52|8.38|8.29|8.18|8.17|8.29|7.94|7.66|7.6|7.57|7.42|7.59|7.7|7.77|7.62|8.47|8.46|8.09|8|8.13|8.25|7.5|||||||7|6.36|6.87|7.63|8.48|9.42|8.56|8.97|9.51|10.29|10.31|10.02|10.09|10.35|10.66|10.77|10.71|10.85|10.87|10.59|10.87|10.62|10.72|10.37|10.6|10.55|10.34|10.36||9.94|9.82|9.62|9.51|9.59|9.9|10.11|9.81|9.82|9.76|9.9|9.78|9.75|9.79|9.76|9.69|10.04|10.1|10|10.05|9.97|10.01|9.94|9.99|9.94|10.01|10.15|10.44|10.08|10|10.07|9.99|10.03|10|10.04|9.84|9.81|9.79|9.83|9.73|9.6|9.69|9.69|9.56|9.78|9.54|9.44|9.25|9.16|8.9|9.02|9.05|9.12|9.26|9.2|9.16|9.11|9.24|9.22|9.12|||||||9.21|9|8.78|8.66|8.62|8.64|8.54|8.51|8.55|8.23|8.15|8.14|8.26|8.78|9.75|10.42|9.47|9.88|10.35|9.41|9.21|9.36|9.29|8.8|8.62|8.67|8.62|8.6|9.15|8.92|8.88|8.95|9.1|8.96|8.78|8.96|8.9|9.14|8.96|8.83|8.93|9.1|8.98|8.91|8.89
08271|100899|/equities/freetrade-tech|SHANGHAICOMP||3.16|3.16|3.06|3.08|3.04|3.14|3.15|3.24|3.26|3.2|3.17|3.13|3.18|3.11|3.07|3.18|3.18|3.22|3.24|3.2|3.25|3.22|3.28|3.28||3.31|3.19|3.31|3.4|3.38|3.46|3.47|3.49|3.52|3.59|3.51|3.52|3.61|3.63|3.66|3.65|3.71|3.74|3.79|3.71|3.72|3.74|3.66|3.7|3.7||||3.65|3.66|3.6|3.58|3.49|3.46|3.45|3.5|3.54|3.6|3.35|3.66|3.78|3.74|3.69|3.75|3.72|||3.78|3.72|3.69|3.64|3.56|3.52|3.6|3.59|3.62|3.7|3.7|3.67|3.72|3.68|3.63|3.65|3.69|3.6|3.57|3.56|3.57|3.54|3.65|3.67|3.58|3.48|3.72|3.57|3.5|3.48|3.48|3.45|3.35|||||||3.17|2.97|3.07|3.08|3.38|3.56|3.59|3.77|3.9|4.07|3.9|3.84|3.68|3.66|3.89|3.93|3.95|4.05|4.1|4.08|4.11|4.02|4.05|4.02|4.07|4.16|4.21|4.11||4.08|4|4.07|4.04|4.15|4.14|4.22|4.21|4.27|4.3|4.34|4.35|4.35|4.34|4.23|4.19|4.27|4.29|4.29|4.37|4.46|4.46|4.41|4.09|4.07|3.83|3.78|3.76|3.73|3.68|3.61|3.61|3.61|3.59|3.6|3.57|3.55|3.57|3.59|3.58|3.56|3.56|3.57|3.57|3.59|3.57|3.56|3.55|3.5|3.37|3.46|3.46|3.49|3.56|3.58|3.59|3.65|3.63|3.68|3.71|||||||3.72|3.72|3.67|3.7|3.7|3.59|3.61|3.65|3.67|3.67|3.63|3.64|3.66|3.66|3.63|3.67|3.73|3.9|3.97|3.86|3.81|3.79|3.83|3.81|3.72|3.75|3.8|3.83|3.86|3.97|3.96|3.89|3.9|3.88|3.86|3.95|3.87|3.91|3.94|3.94|3.93|3.97|3.96|4.02|3.94
08272|100616|/equities/pientzehuang|SHANGHAICOMP/EMCONSGROWTH||208.6|209.39|203.7|200.85|199.53|202.5|201.1|205.07|206.82|206.23|207.17|211.1|214.4|210.4|213.13|213|213|216.41|219.43|220.28|222.5|222.39|226.5|228.97||226.28|230.99|232.08|231.89|228.47|227|226.15|228.8|228.61|231.39|230.3|232.46|233.72|237.49|237.62|237.1|236.94|237.68|242.8|238.6|237.85|239.1|240.24|242.98|242.96||||237.24|235.66|225.69|220.23|224.9|229.35|227.39|226.03|226.42|227.56|225|223.03|216.58|220.1|222.88|225.54|222.84|||230.5|233.91|234.42|228.52|230.6|230.88|232.18|231.18|233.91|235.58|235.7|236.08|234.98|233.58|235.58|236.16|237.15|229.63|224.53|228.07|228.16|229.85|223.87|223.36|223|219.01|218.8|217|218.2|217.21|215.22|213.17|212.31|||||||215.98|213|205.93|192.56|188.51|191.21|199.4|219.5|224.5|228.01|228|225.23|224.88|221.58|221.3|220.03|214.2|220.5|218.93|219.5|222.98|219.02|223.7|228.8|231.9|232.4|236.71|238.01||241.99|243.3|235.27|235.8|236.89|235.64|235.35|229.85|232.22|233.5|236.24|236.3|240.38|245.9|246.7|242.2|238.7|240.53|242|248.71|252.11|252.76|252.3|254.76|251.75|255.75|256.9|258.03|258.89|255.7|248.7|247.08|251.2|248.51|248.54|249.73|250.87|251.94|253.29|255.71|251.42|249.8|251.2|250.2|251|250.88|247.01|245.28|243.41|240.55|239.28|245.67|250.86|251.29|264.79|267.08|270.9|270.77|269.8|274.55|||||||275.21|277.01|276.56|276.4|274.88|267.32|269.48|270.98|271.98|264.14|267.5|267.78|270.75|270.7|269.92|271.9|275.88|277.19|280.5|278.03|276.34|278.57|276.65|275.23|270.6|273.25|272.22|279.68|280.97|282.9|289.65|287.48|289.95|287.8|288.8|293.79|294.2|296.52|295.96|291.51|288.25|286.09|289.78|289.97|290.07
08273|100357|/equities/zj-dongri|SHANGHAICOMP||7.78|7.73|7.54|7.71|7.63|7.94|7.79|7.93|7.9|7.92|7.62|7.64|7.7|7.57|7.51|7.67|7.88|7.9|7.85|7.81|7.89|7.86|7.69|7.59||7.7|7.59|7.57|7.71|7.59|7.74|7.81|7.88|7.73|7.79|7.6|7.75|7.94|7.93|7.95|8.19|8.22|8.31|8.32|8.15|8.25|8.54|8.39|8.34|8.29||||7.85|7.74|7.8|7.81|7.42|7.32|7.27|7.23|7.29|7.37|6.87|7.63|7.93|7.83|7.87|7.94|7.79|||7.92|7.96|8.05|7.91|7.19|6.99|7.09|7.09|7.22|7.24|7.24|7.2|7.14|7|6.91|6.95|6.99|6.89|6.61|6.57|6.54|6.47|6.72|6.66|6.54|6.28|6.89|6.73|6.56|6.38|6.26|6.11|6.05|||||||5.64|5.13|5.57|5.71|6.24|6.65|6.8|7.25|7.59|7.87|7.77|7.45|7.2|7.27|7.86|7.95|8.06|8.21|8.27|8.22|8.28|8.27|8.28|8.19|8.27|8.45|8.42|8.37||8.22|8.19|8.18|8.01|8.17|8.27|8.52|8.47|8.55|8.6|8.7|8.66|8.68|8.66|8.51|8.36|8.67|8.71|8.65|8.68|8.7|8.58|8.55|8.69|8.65|8.93|8.92|9.34|8.89|8.08|7.99|7.93|7.94|8.01|8.06|7.79|7.62|7.62|7.62|7.62|7.55|7.58|7.62|7.58|7.54|7.41|7.36|7.37|7.23|6.99|7.14|7.18|7.18|7.34|7.43|7.36|7.49|7.51|7.37|7.37|||||||7.55|7.56|7.51|7.6|7.68|7.54|7.64|7.81|7.74|7.77|7.72|7.76|7.74|7.72|7.63|7.55|7.65|7.58|7.62|7.23|7.14|7.29|7.42|7.4|7.29|7.79|7.47|7.45|7.49|7.46|7.62|7.55|7.54|7.39|7.33|7.46|7.44|7.53|7.64|7.77|7.9|7.87|7.83|7.86|7.67
08274|101151|/equities/aokang-shoes|SHANGHAICOMP||4.23|4.25|4.08|4.15|4.32|4.43|4.41|4.61|4.65|4.59|4.56|4.61|4.59||4.84|5.02|4.79|4.99|4.85|4.9|4.9|4.83|4.96|4.94||4.82|4.64|4.88|4.82|4.81|5.06|5.04|5.15|5.16|5.23|5.24|5.18|5.24|5.12|5.15|5.15|4.9|5.04|4.83|4.75|4.69|4.7|4.71|4.78|4.67||||4.45|4.24|4.04|3.99|3.98|3.98|3.94|4|4.02|3.97|3.89|4.09|4.31|4.34|4.33|4.44|4.42|||4.48|4.48|4.44|4.33|4.26|4.19|4.36|4.47|4.52|4.51|4.5|4.65|4.74|4.99|4.75|4.7|4.86|4.88|4.65|4.43|4.32|4.27|4.29|4.36|4.41|4.35|4.58|4.5|4.46|4.34|4.33|4.26|4.06|||||||3.96|3.93|4.04|4.25|4.47|4.7|4.78|5.01|5.13|5.29|5.32|5.17|5.08|5.16|5.39|5.42|5.56|5.64|5.68|5.69|5.71|5.69|5.72|5.71|5.8|5.84|5.85|5.84||5.85|5.86|5.82|5.8|5.76|5.71|5.78|5.73|5.74|5.74|5.8|5.78|5.78|5.81|5.78|5.8|5.81|5.83|5.82|5.88|5.9|5.85|5.87|5.95|5.93|5.93|6.04|5.82|5.85|5.85|5.84|5.78|5.83|5.81|5.8|5.8|5.85|5.84|5.84|5.86|5.84|5.81|5.73|5.72|5.72|5.77|5.72|5.72|5.68|5.58|5.7|5.7|5.7|5.82|5.76|5.74|5.74|5.72|5.72|5.79|||||||5.82|5.77|5.75|5.73|5.82|5.8|5.78|5.75|5.74|5.7|5.65|5.67|5.7|5.71|5.68|5.67|5.76|5.76|5.8|5.73|5.66|5.83|5.81|5.71|5.65|5.67|5.71|5.77|5.79|5.84|5.88|5.86|5.85|5.88|5.81|5.77|5.71|5.74|5.77|5.77|5.79|5.78|5.82|5.86|5.77
08275|1010633|/equities/zhejiang-ausun-pharmaceutical|SHANGHAICOMP||7.25|10.33|9.89|9.93|9.93|10.08|9.66|9.98|10.04|10.13|10.05|10.06|10.42|10.04|10.08|10.45|10.37|10.5|10.76|10.77|10.81|10.92|11.06|10.85||10.67|10.56|10.91|10.93|10.95|11.15|11.08|11.14|11.16|11.33|11.28|11.33|11.69|11.67|11.79|11.71|11.67|11.69|11.9|11.66|11.8|11.93|11.88|11.99|11.81||||11.61|11.34|10.49|10.4|10.09|9.99|9.93|9.55|9.73|9.97|9.55|9.9|10.14|10.21|10.52|10.43|9.98|||10.44|10.39|10.55|10.16|10.2|10.16|10.37|10.45|10.86|11.15|11.25|11.13|11.28|11.15|11.1|11|10.9|10.57|10.35|10.38|10.66|10.74|11.02|10.81|10.81|10.56|10.98|10.71|10.64|10.56|10.44|10.36|10.25|||||||10.29|9.52|9.09|8.42|9.21|9.88|9.84|10.46|10.83|11.05|11.33|10.88|10.9|10.73|11.45|11.65|11.65|12.04|12.14|12.18|12.35|12.12|12.22|12.28|12.61|12.89|13.07|13.16||13.21|13.09|12.87|12.67|13.1|13.11|13.19|13.25|13.48|13.55|13.62|13.96|14.1|13.96|14|13.95|14.02|14.26|14.22|14.32|14.55|14.73|14.66|14.8|14.64|15.04|15.1|14.96|15.07|15.24|15.06|14.95|15.14|15.02|14.99|15.21|15.35|15.51|15.53|15.29|15.01|14.99|15|15.24|15.38|14.35|13.49|13.7|13.81|13.62|13.58|13.9|14.9|15.52|15.9|16.58|16.36|15.35|13.95|14.18|||||||14.25|14.27|13.89|14.05|13.79|13.6|13.86|13.91|13.91|13.86|13.67|13.56|13.8|13.33|12.75|12.85|13.2|13.32|13.45|13.37|13.45|13.36|13.17|12.88|12.74|12.76|12.72|13.12|13.36|13.48|13.92|14.28|14.27|14.18|14.18|14.15|14.24|13.96|14.09|14.63|14.65|14.32|14.62|14.77|14.76
08276|1024777|/equities/zhejiang-baida|SHANGHAICOMP||8.77|8.78|8.42|8.5|8.45|8.74|8.7|8.93|9|8.91|9.07|8.95|8.98|8.55|8.48|8.85|8.85|9.1|9.14|8.98|9.16|9.22|9.27|9.14||9.2|8.87|9.16|9.45|9.67|9.98|9.98|9.97|9.87|10.02|10.01|10.05|10.28|10.14|10.45|10.71|10.69|10.7|10.78|10.65|10.82|10.98|10.81|11.06|10.91||||10.85|10.96|10.7|10.45|10.32|10.37|10.25|10.35|10.43|10.47|9.7|10.5|10.96|11.01|11.02|11.09|10.91|||11.28|11.59|11.7|11.44|11.44|11.2|11.45|11.92|13.24|14.62|14.26|14.56|13.24|13.45|13.28|12.76|11.6|11.05|10.79|10.7|10.77|10.5|10.57|10.71|10.8|10.05|11.16|11.23|10.21|9.8|9.62|9.5|9.33|||||||8.78|8.1|8.4|8.19|9.1|9.74|9.92|10.65|10.72|11.24|11.16|10.75|10.95|11.36|11.87|12.23|12.5|12.83|12.89|12.91|12.99|12.91|13.04|12.77|13.02|13.24|13.25|13.36||13.1|12.88|12.42|12.32|12.6|12.79|12.97|12.82|12.81|12.67|13.15|12.91|12.91|12.85|12.83|12.74|12.99|13.09|13.1|13.25|13.33|13.37|13.5|13.64|13.35|13.37|13.46|13.39|13.54|13.71|13.56|13.42|13.58|13.52|13.54|13.46|13.55|13.66|13.67|13.6|13.52|13.35|13.38|13.23|13.18|13.03|12.94|12.92|12.7|12.15|12.7|12.65|12.74|12.98|13.02|13.02|13.22|13.15|13.24|13.38|||||||13.71|13.72|13.65|13.66|13.68|13.43|13.57|13.56|13.85|13.66|13.67|13.84|13.96|13.82|13.77|13.74|13.94|13.87|13.91|13.7|13.78|13.79|13.61|13.05|12.76|13.08|13.2|13.37|13.38|13.45|13.43|13.06|13.32|13.32|13.27|13.42|13.42|13.49|13.54|13.75|13.78|13.85|13.88|13.79|13.86
08277|1043301|/equities/zhejiang-cfmoto-power|SHANGHAICOMP||148.06|149.73|149.38|148.4|147.52|140.22|138.39|137.03|139.26|139.33|142.34|140.49|146.98|143.29|148.4|158.77|153.8|151.5|156.82|153|145.7|143.55|145.22|143.9||145|148.11|151.09|155.85|151.11|146.17|150.72|153.8|154|152.76|155.75|150.98|152.65|161.93|163.65|163.56|167.21|168.3|176.8|165.53|160.3|153.56|147.43|151|150||||139.85|139.38|139.45|141.06|142.9|142.48|146.05|137.7|132.5|142.89|141.99|140|136|131.5|130.03|127.3|127.75|||128.5|129.8|122.99|119.9|118.98|114.73|116.17|117.8|119.05|118.15|114.77|110.1|113.8|112.21|113.68|115.38|117.2|118.85|118.62|114.51|118.39|112.86|107.2|104.12|102.08|100.01|103.99|98.9|94.9|96.1|95.93|93.12|96.5|||||||97.18|93.66|86.5|81.1|85.8|89.52|93.86|85.33|89.7|94.6|97.09|95.65|94.42|95.01|97.9|97.3|98.1|100.88|101.38|99.95|98.75|99.57|98.95|97.51|101.61|103.86|101.2|103.05||102.24|101.05|101.18|101.38|100.81|94.07|94.6|92.05|89.29|87.69|89.72|87.07|87.15|88.67|88.08|86.77|89.34|88.54|89.75|89.37|91.06|94.74|97.58|96.34|99.51|99.97|102.42|101.51|103.34|105.04|104.47|103.99|106.7|100.93|99.22|99.12|100.46|102.06|103.56|104.67|101.75|98.75|100.68|99.5|101.81|103.53|102.12|104.13|106.32|106.16|111.07|116.8|118.41|131.2|135.71|135.19|135.68|137.16|135.6|138.64|||||||140.2|144.47|146.8|141.88|140.31|140|142.58|143.18|140.97|140.33|140.01|140.65|143.2|141.54|140.21|142.6|144.57|145.25|145.09|141|140.51|142.32|137.8|140.38|138.99|142.06|143.05|145.98|143.18|143.62|146.07|146.15|149.24|148.36|150.87|151.96|151.62|153.24|154.1|149.69|151.18|149.9|147.42|149.55|151.06
08278|1056010|/equities/zhejiang-chenfeng-science-a|SHANGHAICOMP||11.19|11.18|10.9|10.98|10.58|10.75|10.7|11.05|11.7|11.75|11.48|11.53|11.35|11.29|11.17|12.2|12.81|12.43|13.05|14.2|12.91|11.74|10.67|10.62||10.5|10.04|10.55|10.96|11.28|11.63|11.54|11.65|11.74|11.78|11.83|11.77|12.05|11.98|12.29|12.22|12.17|12.06|12.19|12|12.41|12.79|12.73|12.77|12.62||||12.31|12.42|13.01|13.07|13.37|12.69|12.46|12.75|13.07|12.81|12.09|13.43|14.18|14.31|14.25|14.59|14.55|||14.74|14.75|14.77|14.43|14.24|14.02|14.2|14.43|14.6|14.73|14.48|14.07|13.98|13.36|13.14|12.96|12.79|12.77|12.24|12.2|12.31|12.31|12.61|12.62|12.64|11.82|12.95|12.84|12.42|12.08|12.01|12.03|12.08|||||||11.39|10.47|11.59|12.04|13.38|13.6|13.4|13.42|13.68|14.3|14.3|13.65|13.32|13.67|14.49|14.62|15.05|15.34|15.42|15.46|15.45|15.14|15.36|15.2|15.4|15.54|15.53|15.57||15.29|14.71|14.88|14.25|14.71|14.93|15.34|15|15.02|14.91|14.93|15.03|14.94|15.01|15.07|14.84|15.09|15.25|15.04|15.33|15.12|15.11|15.62|15.38|14.96|14.92|15.16|14.82|15.01|15.23|15.15|15.06|15.21|15.32|15.24|15.13|15.03|15.14|15.11|15.09|14.94|14.71|14.91|14.86|14.64|14.76|14.74|14.7|14.6|14.07|14.57|14.71|14.69|14.96|15.01|14.9|15.18|15.08|15.09|14.89|||||||14.66|14.34|14.47|14.75|15.3|15.02|15.02|15.11|15.34|15.22|15.1|15.23|15.38|15.54|15.31|15.3|15.43|15.57|15.46|14.86|14.67|14.66|14.44|13.92|14.28|14.79|14.85|15.24|15.2|15.33|15.62|14.9|15.42|16.2|15.18|15.27|15.22|15.39|15.31|15.48|15.22|15.68|15.74|14.31|14.18
08279|997890|/equities/zhejiang-cheng-yi-pharmaceutical-co|SHANGHAICOMP||6.27|6.23|6.03|6.11|6.1|6.3|6.09|6.33|6.4|6.32|6.25|6.22|6.38|6.19|6.14|6.41|6.38|6.52|6.63|6.62|6.63|6.62|6.67|6.65||6.89|6.69|7.15|7.28|7.41|7.63|7.57|7.59|7.6|7.75|7.77|7.81|8.01|8|8.19|8.22|8.18|8.24|8.4|8.25|8.48|8.59|8.47|8.52|8.47||||8.3|8.21|7.96|8.04|7.94|7.75|7.52|7.53|7.48|7.48|7.2|7.55|7.93|8.03|8.01|8.18|7.92|||8.18|8.23|8.12|7.93|7.81|7.69|7.84|7.79|8.03|8.28|8.29|8.2|8.33|8.08|8.11|8.18|8.35|7.99|7.84|7.77|7.85|7.85|7.99|8.05|8.06|7.79|8.16|8.05|8.06|7.65|7.52|7.6|7.33|||||||7.03|6.39|6.5|6.3|6.95|7.33|7.45|7.87|8.23|8.47|8.55|8.11|8.23|8.33|8.94|9.02|9.08|9.63|9.75|9.74|9.91|9.81|9.97|9.85|10.1|10.31|10.34|10.5||10.37|10.22|10.12|10|10.12|10.15|10.42|10.39|10.46|10.5|10.58|10.7|10.65|10.44|10.42|10.62|10.7|10.82|10.8|10.93|10.97|11.05|11.02|11.12|11.11|11.28|11.07|10.86|10.93|10.92|10.83|10.61|10.8|10.7|10.67|10.7|10.79|10.91|10.84|10.93|10.79|10.76|10.85|10.8|10.81|10.43|10.69|10.71|10.81|10.71|10.99|11.15|11.18|11.56|11.63|11.81|11.67|11.56|11.36|11.68|||||||11.74|11.79|11.48|11.66|11.57|11.28|11.49|11.68|11.53|11.38|11.09|11.01|11.24|11.36|11.16|11.14|11.27|11.34|11.45|11.69|11.67|11.62|11.53|11|11.44|11.72|11.14|11.14|11.14|11.15|11.4|11.49|11.57|11.55|11.61|11.42|11.35|11.16|11.3|11.59|11.86|11.58|11.63|11.95|12.17
08280|1024787|/equities/zhejiang-chengbang|SHANGHAICOMP||3.55|3.57|3.42|3.56|3.55|3.67|3.61|3.82|3.76|3.71|3.61|3.65|3.77|3.59|3.58|3.76|3.69|3.86|3.83|3.69|3.84|3.83|3.91|3.73||3.74|3.49|3.82|3.96|4.16|4.34|4.33|4.4|4.33|4.38|4.49|4.54|4.81|4.77|4.88|5.17|5.14|4.67|4.62|4.41|4.52|4.62|4.45|4.54|4.55||||4.3|4.39|4.18|4.29|4.32|4.16|4|4.03|4.11|4.17|4.02|4.47|4.97|5.09|5.11|5.32|5.26|||5.66|5.81|5.55|5.52|5.56|5.36|5.6|5.87|5.74|5.22|5.28|5.19|5.6|5.09|4.63|4.6|4.55|4.41|4.36|4.34|4.35|4.16|4.31|4.29|4.32|4.23|4.7|4.62|4.47|4.23|4.05|3.85|3.84|||||||3.72|3.47|3.86|4.28|4.75|5.11|5.38|5.96|6.24|6.51|6.39|5.9|5.68|5.85|6.39|6.43|6.71|6.88|6.93|6.98|6.98|6.91|7.03|6.95|7.08|7.13|7.11|7.06||6.74|6.66|6.55|6.51|6.58|6.67|6.93|6.86|6.86|6.86|6.98|6.97|6.93|6.93|6.83|6.78|7.01|7.02|6.94|6.93|6.87|6.89|6.94|6.93|6.96|6.86|6.94|6.88|6.88|6.9|6.83|6.83|6.91|6.88|6.75|6.67|6.64|6.63|6.63|6.67|6.54|6.49|6.48|6.39|6.4|6.39|6.64|6.71|6.24|5.95|6.09|6.13|6.07|6.22|6.21|6.15|6.26|6.17|6.25|6.21|||||||6.28|6.5|6.34|6.33|6.61|6.43|6.41|6.5|6.59|6.45|6.42|6.6|6.53|6.79|6.56|6.58|6.67|6.71|6.82|6.85|6.77|6.97|6.98|6.74|6.74|6.73|6.82|7.01|7|7.01|7.03|6.9|7|7.13|6.99|7.03|7.03|7.12|7.13|7.15|7.24|7.32|7.35|7.36|7.33
08281|945721|/equities/zhejiang-chimin-pharmaceutical|SHANGHAICOMP||5.72|5.67|5.45|5.55|5.5|5.67|5.54|5.69|5.72|5.68|5.5|5.57|5.73|5.49|5.46|5.64|5.7|5.81|5.79|5.76|5.79|5.84|5.95|5.8||5.81|5.64|5.9|6.03|6.06|6.23|6.15|6.26|6.24|6.35|6.39|6.41|6.65|6.63|6.81|6.77|6.95|6.84|7.56|8.4|9.33|8.48|7.71|7.01|6.37||||6.18|6.11|5.94|5.75|5.71|5.68|5.56|5.48|5.59|5.66|5.35|5.88|6.2|6.32|6.34|6.48|6.28|||6.63|6.55|6.6|6.28|6.35|6.35|6.5|6.46|6.67|6.83|6.75|6.61|6.6|6.51|6.47|6.42|6.44|6.3|6.11|6.05|6.13|6.15|6.34|6.32|6.21|6.03|6.45|6.3|6.14|6|5.9|5.85|5.68|||||||5.51|5.04|5.23|5.22|5.8|6.14|6.16|6.53|6.63|7.04|7.04|6.83|6.75|6.79|7.17|7.27|7.43|7.6|7.67|7.7|7.8|7.69|7.73|7.74|7.87|8.01|8.03|8.02||8.01|7.91|7.89|7.73|7.9|7.9|8.11|8.04|8.18|8.21|8.3|8.41|8.57|8.61|8.65|8.64|8.77|8.91|8.93|9.02|9.1|9.05|9.15|9.37|9.28|9.5|9.55|9.39|9.44|9.55|9.26|9.09|9.26|9.19|9.15|9.25|9.41|9.52|9.44|9.62|9.41|9.45|9.6|9.87|9.66|9.67|9.32|9.33|9.29|9.13|9.31|9.36|9.61|9.9|10.11|10.42|10.21|10.29|10.23|10.03|||||||9.97|9.77|9.62|9.66|9.65|9.52|9.59|9.65|9.73|9.57|9.45|9.53|9.63|9.64|9.34|9.28|9.51|9.57|9.53|9.51|9.51|9.41|9.38|9.17|9.22|9.15|9.06|9.39|9.35|9.13|9.34|9.43|9.52|9.6|9.58|9.64|9.79|9.88|9.88|9.97|10.02|10.04|10.16|10.2|10.33
08282|100896|/equities/textile-city|SHANGHAICOMP||3.31|3.3|3.2|3.23|3.2|3.27|3.26|3.33|3.29|3.29|3.22|3.19|3.2|3.17|3.12|3.21|3.18|3.2|3.22|3.19|3.29|3.34|3.41|3.33||3.41|3.26|3.37|3.41|3.41|3.47|3.44|3.49|3.53|3.59|3.6|3.63|3.7|3.66|3.63|3.61|3.56|3.51|3.51|3.49|3.52|3.51|3.46|3.54|3.55||||3.5|3.52|3.4|3.39|3.4|3.38|3.36|3.41|3.45|3.54|3.36|3.5|3.6|3.65|3.66|3.74|3.71|||3.77|3.76|3.75|3.7|3.68|3.69|3.71|3.68|3.73|3.78|3.75|3.72|3.72|3.72|3.67|3.63|3.7|3.69|3.55|3.55|3.61|3.65|3.72|3.68|3.65|3.59|3.72|3.74|3.76|3.7|3.69|3.67|3.54|||||||3.38|3.13|3.2|3.06|3.36|3.51|3.58|3.71|3.84|3.92|3.91|3.77|3.65|3.65|3.86|3.84|3.95|4|4.04|4.01|4|4.02|4.01|3.99|4.04|4.07|4.06|4.03||3.97|3.97|3.94|3.92|3.94|3.97|4.01|3.96|4.01|4.02|4.12|4.07|4.05|4.07|3.99|3.99|4.06|4.04|4.02|4.06|4.05|3.97|3.95|3.97|3.96|4.02|4.02|3.97|3.98|3.96|3.91|3.91|3.92|3.87|3.86|3.86|3.87|3.89|3.95|3.96|3.93|3.93|3.94|3.96|3.96|3.93|3.92|3.94|3.87|3.77|3.88|3.89|3.94|4.02|4.05|4.05|4.09|4.13|4.14|4.13|||||||4.19|4.2|4.21|4.24|4.24|4.21|4.24|4.29|4.29|4.28|4.21|4.26|4.29|4.35|4.27|4.19|4.24|4.18|4.23|4.22|4.12|4.17|4.22|4.27|4.16|4.23|4.24|4.28|4.28|4.33|4.38|4.39|4.4|4.41|4.33|4.41|4.4|4.46|4.46|4.5|4.53|4.51|4.51|4.49|4.42
08283|101129|/equities/chint-electric|SHANGHAICOMP||18.84|19.05|18.17|18.42|18.14|18.44|18.46|18.42|18.7|19.3|19.06|18.83|19.77|19.47|19.63|19.88|19.76|20.06|20.55|20.51|20.64|20.26|20.34|20.4||20.57|20.79|21.04|21.54|21.03|21.37|21.75|21.74|21.93|21.89|21.94|21.65|21.98|21.53|21.83|20.78|20.68|20.69|21.05|21.26|21.12|20.9|20.71|20.76|20.55||||20.65|20.22|19.27|18.87|18.95|19.11|19.39|19.49|19.9|20.09|19.52|19.92|19.73|20|20.11|20.38|19.59|||20.2|20.49|20.41|20.19|20.16|19.92|20.48|20.35|20.63|20.95|21.25|21.24|21.45|21.31|21.4|21.66|21.88|21.56|20.89|20.86|21.13|20.7|20.98|20.83|20.58|20.07|20.32|20.03|19.85|19.68|19.7|19.4|19.59|||||||19.57|19.2|18.68|17.59|18.02|18.65|18.64|18.96|19.66|20.28|20.67|20.12|20.11|19.99|20.63|20.94|20.53|21.12|21.39|21.19|21.06|20.88|20.69|20.66|20.99|21.18|21.38|21.47||21.51|21.33|20.6|20.63|20.52|20.45|20.35|19.99|20.25|20.26|20.91|21.04|21.12|21.59|21.52|21.45|21.33|21.3|21.34|21.72|21.78|21.93|22.24|22.5|22.43|22.63|22.84|22.76|23.19|23.27|23.28|23.24|23.63|23.43|23.43|23.36|23.5|23.4|23.5|23.56|23.21|23.01|23.1|23.09|23.02|23.04|22.56|22.35|22.23|22.22|22.68|22.52|22.95|23.36|23.3|23.48|23.68|23.25|23.25|23.32|||||||23.29|23.28|23.17|23.5|23.53|23.24|23.34|23.61|23.8|23.66|23.75|23.96|24.2|24.24|23.93|24.19|24.67|24.86|24.91|24.6|24.78|25.82|25.67|25.35|24.89|24.89|24.9|25.31|25.3|25.75|26.08|25.89|26.17|26.13|26.7|27.33|27.08|27.41|27.89|28.26|28.01|27.82|28.25|28.31|27.7
08284|100602|/equities/commo-city|SHANGHAICOMP||7.54|7.57|7.24|7.35|7.29|7.37|7.37|7.59|7.39|7.56|7.42|7.55|7.69|7.84|7.67|7.79|7.78|7.88|7.93|8.06|8.11|8.42|8.5|8.48||8.42|8.19|8.26|8.3|8.14|7.88|8.04|7.87|7.88|8.14|8|8.05|8.23|8.24|8.31|8.45|8.31|8.4|8.48|8.52|8.7|8.68|8.43|8.77|8.76||||8.75|8.75|8.42|8.2|8.21|8.2|8.3|8.48|8.59|8.46|8.41|8.76|8.63|8.62|8.57|8.69|8.6|||8.79|8.76|8.8|8.63|8.77|8.63|8.8|8.79|9.15|9.07|9.04|9.02|9.22|8.98|8.86|8.91|8.9|9.02|8.64|8.49|8.69|8.54|8.59|8.55|8.22|7.92|8.05|7.89|8.02|7.94|7.95|7.98|7.92|||||||8.02|8.07|7.66|7.26|7.37|7.63|7.44|7.4|7.45|7.42|7.68|7.23|7.09|7.09|7.29|7.06|7.15|7.3|7.29|7.22|7.33|7.2|6.99|6.95|7.1|7.21|7.26|7.27||7.32|7.23|6.97|7.02|7.04|7|7.09|7.34|7.57|7.7|7.85|7.89|7.91|8.01|8.08|7.74|7.77|7.78|7.78|8.02|8|7.95|7.77|7.86|7.79|7.8|7.91|7.88|8.01|8.05|8.03|8.07|8.24|7.88|7.95|7.71|7.73|7.89|7.83|7.71|7.5|7.53|7.72|7.78|7.9|7.83|7.8|7.97|7.73|7.71|8.08|8.06|8.43|8.69|8.39|8.28|8.61|8.66|8.68|9.01|||||||9.04|9.01|8.6|8.57|8.7|8.64|9.36|9.69|9.88|9.26|9.17|9.75|9.8|9.71|8.83|9|8.93|8.98|8.87|8.57|8.22|8.45|8.57|8.26|8.19|8.29|8.56|8.7|8.4|8.71|8.43|8.19|8.49|8.33|8.14|8.28|8.34|8.44|8.43|8.45|8.23|8.25|8.37|8.51|8.25
08285|100717|/equities/conba|SHANGHAICOMP||4.47|4.52|4.43|4.46|4.39|4.49|4.39|4.47|4.53|4.59|4.47|4.45|4.61|4.62|4.66|4.86|4.88|5.09|5.19|5.12|5.16|5.2|5.37|5.43||5.43|5.36|5.3|5.38|5.21|5.01|5.19|5.23|5.22|5.29|5.22|5.11|5.21|5.28|5.32|5.29|5.33|5.39|5.48|5.18|5.13|5.18|5.08|5.07|5.07||||4.94|4.92|4.91|4.88|4.9|4.93|4.9|5.04|5.02|5.08|4.95|4.95|4.94|4.91|4.91|4.99|4.83|||4.9|4.88|4.9|4.83|4.81|4.76|4.82|4.84|4.88|4.99|5.01|5.01|5.02|4.97|4.94|4.95|4.98|4.89|4.83|4.82|4.86|4.91|4.94|4.89|4.89|4.82|4.95|4.9|4.88|4.88|4.86|4.88|4.82|||||||4.87|4.77|4.58|4.35|4.4|4.53|4.47|4.47|4.57|4.62|4.62|4.45|4.48|4.32|4.56|4.6|4.65|4.76|4.8|4.78|4.89|4.9|5.01|4.98|5.12|5.17|5.21|5.16||5.05|5.02|4.99|4.95|5.01|5.02|5.1|5.1|5.19|5.27|5.23|5.42|5.51|5.47|5.32|5.28|5.26|5.31|5.37|5.45|5.49|5.47|5.45|5.47|5.44|5.43|5.39|5.34|5.37|5.36|5.26|5.16|5.21|5.21|5.22|5.21|5.18|5.23|5.16|5.23|5.15|5.16|5.23|5.24|5.25|5.25|4.91|4.85|4.85|4.83|4.85|4.91|5.11|5.26|5.37|5.38|5.43|5.38|5.31|5.5|||||||5.65|5.49|5.27|5.28|5.22|5.19|5.25|5.27|5.3|5.28|5.18|5.18|5.26|5.21|5|5.01|5.12|5.17|5.21|5.19|5.2|5.18|5.14|5.04|5.02|5.06|5.06|5.13|5.13|5.11|5.37|5.36|5.4|5.38|5.28|5.33|5.32|5.35|5.2|5.43|5.4|5.37|5.36|5.47|5.54
08286|1008741|/equities/zhejiang-dafeng-industrial-co-ltd|SHANGHAICOMP||9.65|10.04|9.9|9.79|10.03|9.44|9.3|9.52|9.44|9.36|9.32|9.33|9.44|9.08|9.05|9.64|9.61|9.81|9.93|10.02|10.13|10.25|10.27|9.98||10.07|9.84|10.16|10.23|10.17|10.28|10.19|10.33|10.5|10.65|10.43|10.66|11.02|11|10.83|10.78|10.69|10.59|10.74|10.66|10.98|11.15|10.5|10.66|10.65||||10.21|10.34|10.01|9.93|10.36|10.14|9.83|10.06|9.92|9.9|9.45|9.72|10.12|10.17|10.16|10.4|10.16|||10.59|10.8|10.96|10.71|10.7|10.44|10.96|11.1|11.74|12.01|12.25|12.36|11.86|11.69|11.97|12.3|11.68|11.23|10.92|10.51|10.94|10.28|9.88|9.97|10.14|9.9|10.8|10.52|10.51|10.17|10.03|10.03|9.79|||||||8.9|8.09|8.59|8.45|9.39|9.76|10.16|10.66|10.78|11.89|11.65|11.33|11.6|11.9|12.71|12.88|13.26|13.26|13.42|13.29|13.56|13.34|14.23|14.16|13.53|13.56|13.46|13.72||13.62|12.53|12.53|12.08|12.03|12.36|12.42|12.54|12.97|12.09|11.85|12.18|11.07|11.27|11.13|10.88|11.21|11.03|10.96|11.05|11.21|11.11|11.26|11.37|11.26|11.37|11.59|11.39|11.54|11.77|11.51|11.3|11.4|11.28|11.28|11.19|11.26|11.39|11.6|11.51|11.32|11.01|10.89|10.8|10.87|11.15|11.47|12.42|12.26|11.95|12.29|12.56|12.55|12.72|12.64|12.95|13.13|13.3|13.18|13.62|||||||13.34|13.12|13.2|13.18|13.84|13.12|13.23|13.47|13.94|13.75|13.75|13.87|14.16|14.28|15.28|15.55|15.84|15.8|15.99|15.79|15.55|15.76|15.43|14.97|14.47|14.94|14.9|15.33|15.19|15.36|15.76|15.38|15.61|15.97|15.49|16.06|16.01|16.54|16.36|16.17|16|16.12|16.36|16.29|16.37
08287|100761|/equities/zj-daily-media|SHANGHAICOMP||8.37|8.52|8.34|8.38|8.31|8.64|8.58|8.8|8.9|8.79|8.81|8.78|8.94|8.54|8.49|8.85|8.89|9.21|9.38|9.38|9.41|9.27|9.37|9.11||9.07|8.95|9.34|9.39|9.32|9.44|9.33|9.5|9.54|9.79|9.69|9.83|9.98|10.05|9.89|9.89|9.84|9.92|10.02|9.74|9.96|10.12|10|10.27|10.33||||10.19|10.38|10.3|10.06|10.13|9.87|9.88|9.93|10.19|10.28|9.85|9.96|10.08|10.46|10.41|11.01|10.82|||11.2|11.76|11.35|10.96|11.21|11.14|11.44|11.88|12.2|12.18|12.34|11.73|11.98|10.89|10.96|11.29|11|11.01|10.94|10.75|11.08|11.32|11.26|11.32|11.07|10.67|11.54|11.03|10.93|10.92|10.4|10.63|10.26|||||||9.68|9.15|9.04|8.58|9.25|9.62|9.26|9.72|10.04|10.41|10.48|9.7|9.71|9.33|10.14|10.02|9.97|10.34|10.54|10.53|10.81|10.43|10.74|10.89|10.97|11.13|11.09|10.93||11.06|10.7|10.57|10.48|10.77|11.12|12.36|12.27|12.97|13.05|13.15|13.21|13.3|13.65|13.56|13.16|13.5|12.89|12.8|13.33|13.14|12.5|12.7|13.27|13.3|12.98|13.54|13.56|13.74|13.77|12.72|12.6|12.63|12.98|12.6|12.22|12.51|12.73|12.36|12.32|11.75|11.87|11.66|11.66|11.69|11.72|11.8|12.25|11.76|11.41|11.72|12.06|12.1|12.42|12.49|12.66|13.2|13.43|13.46|13.45|||||||13.56|13.68|13.79|13.55|13.73|13.1|13.81|15.05|15.56|15.12|14.88|15.03|15.07|15.34|15.3|16.37|16.33|16.19|17.47|17.68|17.01|16.83|16.25|15.45|15.84|16.79|16.98|16.14|14.67|14.67|15.74|15.56|15.51|15.27|13.88|14.14|14.16|14.75|14.95|14.71|14.09|14.33|14.41|14.28|13.86
08288|1024779|/equities/zhejiang-dayuan|SHANGHAICOMP||18.18|18.33|17.9|18.13|18.12|18.07|18.15|19.11|19.51|19.18|19.1|19.01|19.3|18.9|19.02|19.47|19.4|21.06|20.68|20.56|20.69|20.79|20.42|20.39||20.22|19.75|19.69|20.23|20.46|20.9|20.61|20.73|20.84|21.18|20.89|21.52|21.75|21.66|21.77|21.76|21.72|22.04|21.94|21.97|22.13|21.93|21.41|21.79|21.83||||21.81|21.93|23.74|23.73|23.72|23.47|23.53|22.85|22.67|22.51|21.79|21.97|21.98|22.11|22.01|22.57|22.12|||22.92|23.33|23.27|23.03|22.65|22.73|23.3|23.5|24.08|24.27|24.16|23.98|23.95|23.79|23.54|23.63|23.75|24.18|23.31|23.37|23.02|23.1|23.42|23.01|22.8|22.22|23.21|23.21|22.2|22.11|21.93|21.88|21.54|||||||21.57|19.72|19.55|18.46|19.81|20.19|20.58|21.47|21.65|22.55|22.17|21.65|21.67|21.85|23.25|23.36|23.69|24.03|24.07|24.03|24.1|23.93|24|23.83|24.2|24.37|24.36|24.53||24.24|23.98|23.35|22.93|23.54|23.71|23.6|23.23|23.43|23.27|23.53|23.6|23.52|23.51|23.6|23.02|23.34|23.46|23.5|24.1|23.94|24.05|24.16|24.4|24.14|24.16|24.4|24.02|24.61|25.04|24.75|24.44|24.4|24.38|24.04|24.06|24.44|23.89|24.16|23.95|23.53|23.06|23.36|23.45|24.22|24.05|23.74|23.94|22.93|22.8|22.81|23.08|23.28|23.48|23.47|23.74|23.97|24.19|24.39|24.58|||||||24.78|24.6|25.15|25.14|25.61|25.06|25.17|25.22|25.4|25.45|25.42|25.76|26.12|25.89|26.04|25.68|26.04|26.04|26.01|26.08|26.26|26.2|25.85|24.7|24.55|24.98|24.54|25.23|25.1|25.13|25.5|24.98|25.2|25.53|25.41|26.05|25.72|26.09|26.53|27.21|26.87|26.95|27|27.06|27
08289|994588|/equities/zhejiang-dehong-automotive-electric|SHANGHAICOMP||10.15|10.17|9.95|10.05|9.82|10.24|9.99|10.32|10.56|10.73|10.58|10.34|10.69|10.52|10.4|11.08|11.15|11.4|11.43|10.39|10.68|10.63|10.7|10.49||10.22|9.82|10.33|10.45|10.9|11.5|11|10.93|10.83|10.89|11.07|11.05|11.31|11.33|11.47|11.98|12.02|11.34|10.99|10.76|11.23|11.39|11.13|11.34|11.01||||10.58|10.52|10.39|10.29|10.25|9.82|9.52|9.42|9.78|9.56|8.88|9.87|10.97|11.03|11.15|11.8|11.45|||11.5|11.67|11.69|11.45|11.34|11.06|11.5|11.37|11.61|11.85|11.61|11.69|11.78|11.48|11.33|11.21|10.81|10.73|10.13|10.23|10.1|9.92|10.22|10.56|10.69|10.22|11.36|11.24|10.88|10.44|10.2|10.2|9.81|||||||9.38|8.65|8.6|9.23|10.26|10.86|11.66|12.14|12.13|12.65|12.75|12.57|12.8|13.22|13.43|13.38|14.49|15.03|15.25|15.55|15.21|15.17|14.99|15.05|15.21|15.65|15.88|15.97||15.69|15.53|14.75|14.37|14.38|14.59|14.27|14.45|14.54|14.32|14.46|14.45|14.9|14.84|14.52|14.53|14.66|15.04|14.93|15.1|15.35|15.4|15.32|15.41|15.28|15.01|15.27|14.97|15.46|15.38|15.09|15.06|14.95|14.28|12.98|13.1|13.3|13.53|13.51|13.52|13.53|13.23|13.5|13.03|12.95|12.93|12.88|12.89|12.39|11.92|12.28|12.25|12.45|12.42|12.65|12.64|12.72|12.64|12.6|12.73|||||||12.91|12.88|13|13.05|12.95|12.5|12.76|12.86|12.97|12.84|12.78|13.05|13.35|13.34|13.31|13.56|14.1|14.1|14.11|13.6|13.4|13.5|13.38|12.72|12.69|12.83|13.02|13.21|13.62|12.98|13.04|12.61|12.74|12.86|12.6|12.86|13.06|13.26|13.12|12.93|12.92|13.09|13.09|13.26|13.18
08290|1009370|/equities/zhejiang-dibay-electric-co-ltd|SHANGHAICOMP||16.65|16.83|15.3|15.65|15.58|14.7|14.56|13.24|13.75|14.16|14.14|13.53|13.9|13.62|13.65|14.6|14.17|14.5|14.93|14.88|14.82|15.42|14.02|13.68||13.31|12.1|13|13.56|13.7|13.98|13.87|14.04|14.32|14|13.91|13.83|13.96|14.1|14.26|13.96|13.83|13.89|14.12|13.79|13.79|14.02|13.64|13.48|13.5||||13.04|13.02|12.63|12.14|12.08|11.8|11.44|11.76|12.11|11.38|11.06|12.29|13.66|12.42|12.37|12.68|12.27|||12.99|13.19|12.94|12.63|12.28|11.99|12.33|12.35|12.69|12.87|12.9|13.14|12.68|12.29|12.1|12.11|12|11.84|11.51|11.64|11.3|10.91|11.11|11.2|11.16|10.99|12.21|11.8|11.44|10.87|10.35|10.1|9.8|||||||8.91|8.1|9|9.9|11|12.08|12.23|13.25|13.9|14.44|14.13|13.69|13.31|13.81|15.06|15.43|15.58|15.83|16.02|16.19|15.97|15.68|16.11|15.55|15.95|16.19|16.16|16.08||15.91|15.74|15.27|15.09|15.42|15.65|15.63|15.57|15.63|15.49|15.49|15.42|15.5|15.48|15.32|15.09|15.54|15.69|15.57|15.74|15.64|15.73|15.94|16.1|15.78|15.88|15.8|15.4|15.59|15.82|15.45|15.38|15.75|16.01|16.52|18.35|16.68|15.16|15.17|15.04|14.82|14.48|14.5|14.34|14.26|14.27|13.98|14.16|13.84|13.37|13.78|13.53|13.51|13.73|13.65|13.58|14|14.24|14.21|14.33|||||||14.47|14.4|14.42|14.44|14.39|13.99|14.21|14.15|14.48|14.06|14.06|14.2|14.39|14.46|14.74|14.42|14.6|14.48|14.51|14.44|14.55|14.44|14.19|13.44|13.1|13.42|13.39|13.68|13.86|13.88|13.87|13.38|13.68|13.83|13.72|13.8|13.48|13.58|13.76|13.68|14.16|14.27|14.2|14.67|14.45
08291|950056|/equities/zhejiang-dingli-machinery|SHANGHAICOMP||54.13|54|53.37|53.35|53.12|54.09|55.03|55.71|57.49|61.21|60.42|59.59|59.98|61.53|62.38|63.08|62.35|62.5|64.19|60.33|60.9|62.77|60.99|60.2||60.88|62.02|61.86|63.65|63.06|63.55|64.91|65.07|65.36|66.39|66.2|67.5|67.6|69.05|68.7|70.1|71.54|71.86|71.3|72.98|71.71|69.54|67.2|67.64|68.57||||65.65|67.01|63.6|63.16|65.28|64.49|65.77|70.1|69.88|71.65|66.24|67.76|63.65|62.46|60.28|61.11|61.62|||60.6|59.04|59.59|57.3|56.08|56.58|57.44|57.24|56.1|57.44|58.41|58.41|58.04|58.37|59.26|59.59|59.14|60.49|59.4|59|59.02|59.95|58.97|58.28|59.03|57.49|57.96|56.97|57.23|58.45|58.64|58.34|57.95|||||||59.24|59.18|55.57|53.1|51.64|51.69|51.67|49.61|50.87|53.81|53.32|52.25|52.33|52.15|53.8|55.04|54.5|53.87|52.35|52.18|52.27|51.2|50.67|49.86|50.29|50.74|50.63|51.43||51.17|50.61|50.28|50.29|50.6|49.34|49|48.38|48.69|47.79|48.84|48|47.79|47.6|47.61|46.87|47.1|47.4|47.73|48.26|47.88|48.6|48.35|48.91|48.68|48.35|49.01|49.06|49.93|50|49.25|49.48|50.2|48.41|49.06|48.75|49.79|52.33|53.15|53.09|54.85|54.97|53.5|54.45|50.62|46.02|43.58|43.61|43.95|45.37|46.78|47.62|48.97|49.68|49.45|49.75|50.38|50.6|49.67|52.1|||||||52.75|53.79|52.58|51.69|51.89|51.07|51.62|51.84|52.46|51.98|52.17|52.47|52.5|52.71|52.58|52.56|53.8|53.56|53.58|52.65|53.13|53.05|51.8|50.44|49.43|49.73|49.24|50.73|52.33|52.6|57.91|57.34|57.8|57.99|57.11|57.04|57.17|58.68|59.25|59.88|61.65|61.36|59.55|59.05|58.21
08292|100677|/equities/feida-environ|SHANGHAICOMP||3.74|3.75|3.62|3.64|3.61|3.74|3.71|3.82|3.85|3.78|3.71|3.7|3.77|3.69|3.64|3.74|3.73|3.85|3.89|3.85|3.92|3.91|3.96|3.92||4|3.81|3.99|4.13|4.2|4.35|4.41|4.41|4.37|4.41|4.41|4.4|4.54|4.55|4.66|4.69|4.62|4.61|4.66|4.65|4.72|4.74|4.7|4.75|4.74||||4.71|4.72|4.52|4.48|4.41|4.39|4.37|4.44|4.45|4.58|4.17|4.53|4.75|4.82|4.69|4.77|4.69|||4.78|4.73|4.7|4.65|4.52|4.49|4.6|4.58|4.65|4.71|4.7|4.66|4.72|4.66|4.59|4.63|4.68|4.67|4.5|4.37|4.39|4.36|4.44|4.46|4.44|4.3|4.55|4.42|4.36|4.21|4.14|4.11|4.08|||||||3.94|3.61|3.82|3.74|4.15|4.34|4.46|4.63|4.69|4.87|4.69|4.46|4.34|4.4|4.63|4.69|4.8|4.9|4.95|5|5.01|4.97|4.98|4.96|5.04|5.1|5.09|5.07||4.94|4.91|4.84|4.83|4.84|4.93|4.97|4.93|4.96|4.96|5.06|5.04|5.01|5|5|4.99|5.06|5.03|5.02|5.09|5.05|5.06|5.08|5.11|5.07|5.09|5.13|5.07|5.07|5.04|4.91|4.86|4.86|4.83|4.85|4.82|4.81|4.83|4.84|4.8|4.78|4.76|4.75|4.75|4.75|4.73|4.68|4.68|4.56|4.42|4.53|4.52|4.56|4.68|4.68|4.7|4.77|4.72|4.76|4.85|||||||4.89|4.85|4.82|4.82|4.87|4.81|4.84|4.89|4.92|4.92|4.91|4.94|4.93|4.96|4.84|4.85|4.96|5.01|5.07|4.95|4.96|5.08|5.22|5.21|5.21|5.1|5.16|5.11|5.18|5.15|5.1|5.05|5.05|5.08|5.04|5.13|5.14|5.14|5.17|5.19|5.2|5.24|5.27|5.2|5.18
08293|100308|/equities/zhejiang-furun|SHANGHAICOMP||0.96|0.98|0.93|0.98|0.98|1|1.01|1|1|0.99|0.99|0.94|0.95|0.9|0.86|0.9|0.95|1|1.02|0.97|0.92|0.88|0.84|0.88||0.93|0.96|1.01|0.99|1.01|1|1|1.01|1.04|1.07|1.1|1.09|1.12|1.08|1.1|1.05|1.08|1.04|0.99|1.03|1.07|1.13|1.18|1.17|1.23||||1.17||1.11|1.08|1.03|1.08|1.14|1.2|1.26|1.33|1.4|1.47|1.55|1.58|1.65|1.73|1.73|||1.82|1.87|1.89|1.87|1.88|1.86|1.94|1.94|1.94|1.95|2.05|2.05|2.05|2.08|2.04|2.06|2.12|2.14|2.09|2.08|2.1|2|1.99|2.03|1.93|1.9|1.99|2.08|1.98|1.89|1.8|1.71|1.63|||||||1.55|1.53|1.61|1.69|1.78|1.87|1.97|2.07|2.18|2.29|2.34|2.33|2.36|2.43|2.54|2.53|2.56|2.57|2.6|2.53|2.62|2.61|2.59|2.59|2.63|2.68|2.67|2.72||2.77|2.71|2.68|2.64|2.63|2.63|2.68|2.67|2.7|2.7|2.84|2.87|2.88|2.9|2.89|2.86|2.89|2.91|2.96|2.94|2.87|2.83|2.9|2.8|2.74|2.72|2.78|2.72|2.67|2.64|2.6|2.57|2.6|2.63|2.62|2.59|2.6|2.66|2.7|2.73|2.71|2.73|2.66|2.66|2.65|2.72|2.69|2.74|2.72|2.68|2.76|2.75|2.77|2.91|2.97|2.89|2.86|2.93|2.97|2.95|||||||2.97|2.97|3|3.11|3.27|3.27|3.11|3.12|3.06|2.98|2.95|2.92|2.93|3|2.93|2.92|2.95|2.94|2.99|2.92|2.82|2.79|2.79|2.71|2.76|2.87|2.85|3|3.16|3.14|2.99|2.98|2.91|2.89|2.86|2.9|2.87|2.88|2.92|2.96|2.99|2.94|2.94|2.91|2.87
08294|100463|/equities/golden-eagle-ss|SHANGHAICOMP||4.42|4.46|4.27|4.36|4.15|4.28|4.22|4.34|4.37|4.34|4.31|4.3|4.3|4.07|4.01|4.18|4.19|4.3|4.3|4.19|4.35|4.35|4.42|4.29||4.26|4.02|4.32|4.5|4.55|4.72|4.67|4.69|4.7|4.73|4.72|4.74|4.83|4.82|4.88|4.89|4.87|4.84|4.82|4.7|4.94|5.01|4.88|4.96|4.9||||4.75|4.74|4.61|4.57|4.51|4.38|4.29|4.41|4.49|4.45|4.12|4.58|4.93|4.88|4.99|5.1|5.09|||5.32|5.53|5.03|4.88|4.95|4.66|4.77|4.73|4.82|4.91|4.9|4.86|4.79|4.73|4.69|4.85|5.03|4.57|4.44|4.39|4.35|4.25|4.39|4.43|4.45|4.25|4.72|4.56|4.41|4.26|4.07|3.96|3.84|||||||3.62|3.37|3.68|4.07|4.52|4.68|4.92|5.16|5.43|5.64|5.53|5.32|5.17|5.28|5.68|5.67|5.84|5.92|5.99|6|6.07|6.08|6.14|6.04|6.09|6.19|6.18|6.19||6.06|6.04|6.08|6.41|6.31|6.1|6.41|6.49|6.77|6.63|6.71|6.64|6.35|6.45|6.58|6.17|6.45|6.35|6.28|6.22|6.12|6.02|6.02|6.08|5.94|6.01|6.04|6.03|5.94|5.93|5.86|5.84|5.85|5.86|5.91|5.8|5.79|5.82|5.84|5.77|5.78|5.77|5.77|5.68|5.66|5.58|5.44|5.52|5.44|5.15|5.3|5.37|5.47|5.64|5.41|5.36|5.44|5.39|5.42|5.47|||||||5.7|5.63|5.57|5.66|5.72|5.68|5.74|5.76|5.78|5.61|5.6|5.63|5.66|5.66|5.67|5.67|5.76|5.81|5.81|5.7|5.66|5.71|5.69|5.55|5.43|5.5|5.63|5.63|5.77|5.72|5.76|5.64|5.58|5.58|5.47|5.55|5.5|5.59|5.59|5.66|5.73|5.77|5.77|5.8|5.76
08295|953919|/equities/zhejiang-goldensea-environment-tech|SHANGHAICOMP||8.65|8.6|8.41|8.57|8.67|8.46|8.32|8.52|8.62|8.53|8.52|8.41|8.74|8.23|8.08|8.37|8.5|8.72|8.69|8.6|8.69|8.69|8.78|8.59||8.41|8.21|8.56|8.74|8.96|9.06|9.21|9.17|9.05|9.15|9.04|9.05|9.23|9.24|9.54|9.53|9.57|9.45|9.5|9.69|9.46|9.7|9.68|10.13|10.78||||9.8|8.91|8.66|8.68|8.62|8.74|8.5|8.57|9.05|8.23|7.48|8.11|8.77|8.6|8.49|8.79|8.64|||8.93|9.01|8.96|8.92|8.74|8.59|8.84|8.65|8.88|8.85|9.12|8.82|8.86|8.67|8.79|9.14|8.97|8.15|7.99|7.88|7.91|7.88|8.09|8.18|8.01|7.8|8.64|8.39|8.19|7.92|7.8|7.65|7.56|||||||7.13|6.64|7.1|7.09|7.88|8.35|8.56|9.11|9.42|9.94|9.85|9.28|9.18|9.5|10.1|10.31|10.4|10.52|10.49|10.55|10.52|10.43|10.45|10.3|10.53|10.61|10.58|10.68||10.34|10.25|10.05|9.96|10.08|10.28|10.45|10.42|10.43|10.48|10.67|10.68|10.69|10.71|10.64|10.6|10.91|10.92|10.84|11.05|11|10.97|11.07|11.18|10.96|10.96|10.95|10.94|11.29|11.32|11.68|11.88|11.91|11.88|11.29|11.18|11.22|11.2|11.14|11.04|10.89|10.79|10.95|10.89|10.66|10.88|10.68|10.77|10.52|10.6|10.48|10.51|10.48|10.66|10.65|10.75|10.96|10.94|10.86|11|||||||11.21|11.05|11.02|11.09|11.11|10.87|10.94|10.96|11.23|10.95|10.94|11.01|11.18|11.31|11.26|11.25|11.39|11.29|11.31|11.13|11.06|11.1|10.96|10.63|10.45|10.65|10.75|10.88|10.85|10.97|11.03|10.82|10.86|10.89|10.86|11.09|11.2|11.27|11.21|11.38|11.39|11.43|11.36|11.48|11.46
08296|1081733|/equities/zhejiang-grandwall-electric-a|SHANGHAICOMP||17.78|17.85|17.67|17.67|17.19|17.63|17.23|17.41|17.87|17.95|17.55|17.33|17.78|17.13|17.14|17.99|17.88|18.34|18.32|18.75|18.43|18.19|18.27|18.17||17.96|17.98|18.6|21.44|20.96|21.16|21|21.99|21.11|21.07|20.83|20.78|21.09|21.23|21.35|21.13|20.83|20.98|21.33|21.44|21.21|20.96|20.74|21|21.42||||20.63|20.15|19.84|19.45|18.92|18.7|19.06|18.68|18.87|18.5|17.14|18.24|18.83|19.01|18.92|19.1|18.28|||18.82|18.92|18.76|18.6|18.12|17.9|18.82|18.75|19.4|19.3|19.27|19.2|18.91|18.13|18.03|17.91|17.77|17.87|17.17|16.97|17.27|16.86|17.22|17.37|17.06|16.46|17.9|17.72|16.11|15.72|15.49|15.25|15.4|||||||15.24|13.86|14.17|14.02|15.58|16.7|17.62|16.02|16.55|17.3|17.45|16.53|16.65|16.85|18.66|18.93|19.17|19.86|19.77|19.72|19.95|19.62|19.85|19.75|19.94|20.7|20.72|20.94||20.48|19.93|18.12|17.8|18.02|18.32|18.44|18.15|18.22|18.11|18.37|18.35|18.37|18.46|18.53|18.37|18.75|18.69|18.53|18.72|19|18.99|19.28|19.23|19.04|18.95|19.2|18.96|19.22|19.5|19.32|19.2|19.34|19.11|19.31|19.1|18.94|19.01|19.15|19.33|18.73|18.54|18.82|18.64|18.6|18.3|17.02|16.93|16.6|16.15|16.99|17|17.03|17.27|17.3|17.47|17.62|17.36|17.3|17.34|||||||17.39|17.27|17.15|17.18|17.06|17.73|17.84|17.8|18.07|17.83|17.74|18.01|18.29|18.28|18.25|18.05|18.48|18.26|18.23|18.08|18.01|18.16|17.82|17.22|17.04|17.5|17.43|17.77|17.88|18.09|18.34|17.99|18.19|18.39|18.31|18.88|19.25|19.42|19.54|19.62|19.56|20.08|19.76|19.65|19.26
08297|1162063|/equities/zhejiang-great-shengda-packaging|SHANGHAICOMP||7.02|7.02|6.69|6.91|6.87|7.14|7.06|7.2|7.31|7.24|7.16|7.22|7.36|7.04|7.02|7.27|7.24|7.42|7.49|7.43|7.52|7.5|7.6|7.54||7.66|7.41|7.77|7.72|7.85|7.97|7.85|8.01|7.96|8.08|8.16|8.12|8.31|9.12|9.92|10.14|10.16|10.22|10.64|10.66|10.4|10.63|10.65|10.86|10.86||||10.87|10.8|10.75|10.61|10.5|10.4|10.43|10.33|10.4|10.62|9.94|10.86|11.25|11.53|11.4|11.86|11.92|||11.87|11.89|11.99|11.96|11.9|11.81|12.04|12.03|12|11.76|11.81|11.87|12.11|11.78|11.12|11.13|11.02|10.69|10.36|10.1|10.1|10.04|10.19|10.2|10.18|9.93|10.62|10.28|10.34|9.89|9.69|9.54|9.33|||||||8.48|7.83|8.36|8.1|9|9.28|9.69|10.12|10.34|10.33|10.59|10.33|10.06|10.29|11.1|11.12|11.24|11.48|11.52|11.56|11.59|11.26|11.28|11.53|11.66|11.7|11.66|11.66||11.49|11.26|10.84|10.56|10.72|10.76|10.88|10.76|10.81|10.8|10.92|10.78|10.9|10.71|10.73|10.58|10.77|10.53|10.96|11.36|11.37|11.32|11.35|11.48|11.42|11.5|11.66|11.61|11.61|11.7|11.46|11.42|11.38|11.77|10.7|10.59|10.57|10.52|10.66|10.62|10.34|10.05|10.7|10.6|10.39|10.32|10.16|9.89|9.92|9.74|9.58|9.8|9.71|9.73|10.13|10.27|10.44|10.45|10.46|10.31|||||||10.4|10.08|9.86|9.85|9.79|9.73|9.78|9.75|9.78|9.63|9.61|9.69|9.73|9.86|9.81|9.78|9.92|9.78|9.79|9.86|9.99|10.08|9.73|9.48|9.27|9.24|9.43|9.57|9.62|9.77|9.88|9.78|9.91|10.01|9.93|9.97|9.77|9.9|9.62|9.62|9.7|9.66|9.61|9.72|9.42
08298|100322|/equities/zheguangsha|SHANGHAICOMP||4.07|4.13|4.14|4.01|4.11|4.26|4.22|4.2|4.3|4.33|4.29|4.23|4.43|4.38|4.25|4.51|4.73|4.44|4.53|4.54|4.69|4.53|4.12|4.07||4.14|4|4.28|4.28|4.34|4.53|4.66|4.47|4.06|4.12|4.14|4.11|4.24|4.31|4.33|4.33|4.29|4.33|4.22|4.31|4.31|4.29|4.26|4.16|4.13||||4.1|4.1|4.04|3.96|3.75|3.59|3.42|3.52|3.56|3.57|3.38|3.76|4.03|4.15|4.17|4.35|4.34|||4.24|4.04|3.99|3.9|3.9|3.79|3.9|3.88|4.05|4.06|3.9|3.83|3.82|3.78|3.75|3.82|3.72|3.79|3.58|3.53|3.49|3.42|3.53|3.6|3.61|3.47|3.86|3.75|3.67|3.53|3.44|3.29|3.15|||||||3.05|2.77|3.05|3.26|3.62|3.88|3.96|4.13|4.26|4.43|4.3|4.17|4|4.06|4.33|4.36|4.42|4.52|4.61|4.57|4.63|4.59|4.66|4.61|4.69|4.79|4.86|4.86||4.99|4.76|4.74|4.74|4.84|4.85|4.98|4.91|5.03|5.09|5.28|5.17|5.12|5.11|5.07|5.06|5.23|5.26|5.24|5.28|5.31|5.27|5.3|5.37|5.39|5.38|5.45|5.44|5.12|4.99|4.79|4.8|4.67|4.69|4.68|4.66|4.68|4.77|4.71|4.7|4.54|4.57|4.53|4.49|4.48|4.58|4.53|4.46|4.39|4.22|4.33|4.38|4.39|4.44|4.48|4.53|4.58|4.66|4.73|4.72|||||||4.68|4.69|4.7|4.68|4.72|4.7|4.74|4.8|4.85|4.82|4.69|4.73|4.76|4.78|4.7|4.72|4.79|4.72|4.85|4.83|4.78|4.86|4.91|4.91|4.72|4.79|4.72|4.81|4.77|4.83|4.89|4.8|4.79|4.86|4.81|4.88|4.92|4.95|4.97|5.03|5.09|5.04|4.99|5.01|4.92
08299|100317|/equities/guyuelongshan|SHANGHAICOMP||7.89|7.85|7.67|7.68|7.61|7.77|7.72|7.85|7.88|7.81|7.94|7.96|8.07|7.92|7.84|8.24|8.46|8.3|8.21|8.14|8.14|8.09|8.18|8.18||8.29|8.25|8.45|8.53|8.44|8.49|8.63|8.65|8.63|8.76|8.71|8.75|8.98|9.04|9.05|8.99|8.99|8.99|9.07|9.03|9.13|9.06|9.02|9.1|9.17||||8.89|8.89|8.7|9.03|9.09|9.15|9.16|8.97|8.96|9|8.76|9.06|9.03|9.14|9.14|9.3|9.01|||9.13|9.07|9.07|9.15|8.76|8.67|8.83|8.73|8.87|8.99|8.94|8.91|8.92|8.88|8.78|8.77|8.78|8.61|8.46|8.44|8.49|8.48|8.56|8.64|8.62|8.37|8.62|8.56|8.58|8.6|8.59|8.43|8.5|||||||8.73|8.23|7.84|7.4|7.83|8.08|8.25|8.63|8.91|8.94|8.89|8.52|8.39|8.38|8.88|8.89|8.96|9.08|9.07|9.08|8.97|8.9|8.8|8.85|9.05|9.15|9.24|9.25||9.3|9.28|9.11|9.04|9.08|9.1|9.32|9.12|9.3|9.19|9.27|9.27|9.4|9.62|9.52|9.57|9.66|9.67|9.63|9.76|9.8|9.78|9.74|9.75|9.73|9.76|9.81|9.72|9.78|9.81|9.71|9.7|9.75|9.73|9.65|9.64|9.73|9.9|10|9.88|9.62|9.49|9.65|9.61|9.6|9.56|9.45|9.33|9.22|9.1|9.29|9.3|9.47|9.57|9.6|9.68|9.77|9.77|9.73|9.77|||||||9.88|9.85|9.87|9.94|10.05|10.01|10.13|10.19|10.29|10.16|10.23|10.38|10.34|10.42|10.05|10.12|10.2|10.31|10.32|10.22|10.08|10.04|10.16|10|10.11|10.25|10|10.16|10.16|10.11|10.39|10.29|10.37|10.31|10.31|11|11.05|11.1|11.11|11.34|11.36|10.96|10.97|11.1|11.05
08300|1141894|/equities/zhejiang-hangke-technology-co-ltd|SHANGHAICOMP||17.4|17.28|16.63|16.56|16.29|16.91|16.81|17.33|17.15|17.44|17.45|17.65|18.23|17.75|17.7|18.52|18.77|18.94|19.5|19.41|19.09|19.13|19.01|19.38||19.11|19.16|19.8|20.17|19.81|20.32|20.13|20.04|19.9|19.97|19.52|20.02|20.97|20.6|20.66|20.82|20.56|20.83|21.2|21.28|21.88|22.13|21.27|21.86|21.57||||21.1|21.6|20.85|20.71|20.78|21.09|21.29|21.43|22.01|21.92|21.03|22.28|22.01|22.8|22.94|23.25|21.83|||22.73|22.68|22.24|21.22|21.21|20.9|21.96|21.54|22.26|22.96|23.34|23.16|23.73|22.66|22.58|22.99|22.94|23.17|21.88|21.51|22.24|21.95|22.55|22.83|22.47|21.7|22.61|21.81|21.55|21.48|21.49|21.64|21.69|||||||22.07|21.89|20.44|18.5|18.96|19.73|19.86|20.14|20.74|21.3|21.68|21.13|20.25|20.32|21.8|22.18|21.88|22.84|22.6|22.88|23.09|22.28|21.96|21.93|22.29|22.83|23.07|23.07||23.48|23.25|21.81|21.77|22.27|22.22|21.87|21.44|21.8|21.94|22.44|22.54|22.43|22.72|23.15|22.39|22.51|22.87|22.48|22.98|23.6|23.84|24.17|24.14|23.69|23.76|24.29|24.06|24.76|24.92|24.8|24.6|25.19|25.02|25.14|25.03|25.08|25.08|25.1|25.08|24.36|24.03|24.68|24.55|24.4|24.11|22.99|23.03|23.13|22.62|23.47|23.49|23.56|23.93|23.98|24.76|25.28|25.14|24.66|25.28|||||||26.15|26.02|25.77|25.93|26.12|25.6|25.69|26.09|26.39|26.16|26.35|26.73|26.81|26.89|27.01|27.2|27.49|27.37|27.52|27.33|27.4|27.3|26.72|24.97|24.96|25.51|24.69|25.97|26.03|26.73|26.88|26.59|27.08|27.27|28.5|29.23|29.23|29.27|30.02|29.95|29.73|29.72|30.28|30.38|29.26
08301|101015|/equities/hangmin|SHANGHAICOMP||6.84|6.7|6.65|6.89|6.77|7|6.94|7.02|7.1|7.16|7.06|7.06|7.13|6.93|6.82|7|6.94|7.02|7.09|7.03|7.16|7.16|7.22|7.18||7.38|7.11|7.16|7.38|7.2|7.39|7.26|7.38|7.24|7.32|7.23|7.17|7.23|7.49|7.59|7.6|7.9|8.07|8.17|7.92|7.92|7.97|7.87|8.06|8.11||||7.72|7.71|8|8.08|8.11|8.7|8.75|8.79|8.66|8.63|8.49|8.72|8.9|8.6|8.27|8.39|8.34|||7.81|7.82|7.63|7.13|6.87|6.85|6.89|6.81|6.93|7.07|7.06|6.95|7.07|7.15|7.01|6.91|6.98|7.02|7.11|6.96|6.88|6.9|7.02|6.94|7.04|6.87|7.24|7.19|7.27|7.19|7.19|7.18|7.21|||||||6.94|6.83|6.7|6.2|6.63|6.88|7.06|7.31|7.56|7.77|7.71|7.3|7.36|7.38|7.81|7.78|8.13|8.26|8.33|8.2|8.16|8.17|8.17|8.21|8.34|8.47|8.45|8.43||8.76|8.7|8.75|8.58|8.69|8.71|8.68|8.51|8.47|8.68|8.85|8.95|8.97|9|9.02|9|9.07|9.04|9.07|9.16|9.28|9.26|9.37|9.49|9.46|9.38|9.38|9.07|9.06|8.79|9.12|9.09|8.95|8.77|8.64|8.63|8.65|8.66|8.65|8.33|8.42|8.38|8.49|8.49|8.46|8.48|7.85|7.69|7.59|7.31|7.51|7.53|7.6|7.87|7.95|7.9|7.8|7.79|7.93|7.86|||||||7.54|7.3|7.34|7.4|7.36|7.37|7.49|7.5|7.57|7.56|7.38|7.37|7.47|7.44|7.28|7.3|7.39|7.41|7.51|7.41|7.3|7.39|7.46|7.45|7.43|7.52|7.48|7.6|7.7|7.68|7.74|7.79|7.83|7.72|7.93|7.94|8.01|8.39|8.37|8.53|8.62|8.76|8.64|8.31|8.13
08302|1056009|/equities/zhejiang-henglin-chair-a|SHANGHAICOMP||39.49|39.54|39.83|40.99|40|41.37|40.72|42.78|43.2|43.68|42.21|42.55|43.62|43.31|43.25|43.78|43.96|45.51|46.82|46.38|47.13|47.56|47.95|47.37||47.54|47.64|48.97|51.15|49.23|49.75|50.14|48.5|48.75|49.51|48.63|48.65|47.79|49.22|48.79|51.68|51.48|50.94|49.8|48.85|49.4|48.7|47.56|47.49|45.5||||43.93|43.45|43.24|43.3|43.4|41.41|41.39|42.56|42.9|44.25|42.84|47.6|47.09|42.81|43.01|44.96|44.87|||46.32|46.72|44.72|40.65|40.26|39.84|40.7|41.78|41.38|41.37|42.14|42.6|42.87|41.35|42.12|43.65|42.95|42.3|40.98|40.76|41.52|41.18|42.93|43.51|47|49.04|44.58|45.31|44.02|43.85|44.14|44.6|46.33|||||||44.55|41.98|40.33|36.66|39.01|41|41.77|43.25|46.17|48.99|51.05|49.91|48.96|51.77|48.17|43.79|44.48|44.75|44.39|43.28|43.18|43.49|44.41|43.9|44.68|44.33|43.97|44.03||44.57|44.47|43.2|42.38|42.18|42.76|41.18|37.7|34.94|33.05|33.95|32.6|32.16|32.22|31.15|30.7|31.31|31.15|30.81|30.99|31.1|31.02|31.05|31.32|31.01|31.14|31.38|31.03|31.28|31.12|30.8|30.58|30.8|30.85|30.79|30.83|30.49|30.34|30.19|30.39|30.27|30.03|30.26|29.83|31.12|33|31.93|32.72|32.74|31.9|33.66|33.39|33.55|34.36|33.97|33.94|34.43|34.23|34.31|34.46|||||||35.54|35.24|34.93|34.88|35.15|34.79|34.75|35.07|35.48|35.29|34.5|34.58|34.75|34.94|35.04|35.48|35.7|36|36.45|36.44|36.12|36.14|35.56|32.33|31.13|31.42|31.11|31.51|31.91|31.9|32.29|32.25|32.25|32.09|31.72|32.45|32.3|32.78|32.86|33.6|34.18|34.47|34.77|34.43|34.35
08303|100485|/equities/hisun-pharm|SHANGHAICOMP||7.21|7.19|6.94|6.96|6.95|7.14|6.9|7.15|7.17|7.1|7.02|7.04|7.21|6.99|6.96|7.19|7.22|7.38|7.5|7.5|7.55|7.51|7.59|7.58||7.54|7.49|7.59|7.64|7.58|7.73|7.75|7.74|7.8|7.94|7.89|7.9|8.12|8.13|8.25|8.34|8.31|8.39|8.55|8.47|8.56|8.7|8.54|8.46|8.33||||8.16|7.9|7.64|7.54|7.39|7.43|7.44|7.4|7.43|7.53|7.29|7.48|7.6|7.66|7.7|7.84|7.6|||7.91|7.93|7.93|7.69|7.67|7.6|7.74|7.76|7.91|8.07|8.19|7.97|8.04|7.97|7.87|7.94|7.94|7.78|7.66|7.63|7.81|7.86|8.03|8|8.04|7.9|8.13|7.98|7.92|7.87|7.87|7.83|7.78|||||||7.82|7.65|7.19|6.61|7.14|7.39|7.71|8.57|8.72|8.82|8.88|8.63|8.56|8.5|8.85|8.9|8.86|8.94|9.07|9.58|9.6|9.62|9.69|9.52|9.52|9.68|9.74|9.34||9.36|9.3|9.16|9.12|9.22|9.07|9.22|9.2|9.32|9.4|9.54|9.68|9.76|9.7|9.79|9.66|9.73|9.83|9.94|10.11|10.25|10.23|10.18|10.36|10.3|10.44|10.41|10.27|10.36|10.42|10.21|10.13|10.27|10.2|10.25|10.31|10.38|10.6|10.46|10.4|10.12|10.04|10.15|10.21|10.31|10.62|10.13|10.08|10.23|10.28|10.5|10.62|10.83|11.12|11.26|11.35|11.03|10.92|10.8|10.96|||||||10.96|10.96|10.75|10.87|10.78|10.72|10.89|10.91|10.84|10.81|10.62|10.57|10.68|10.63|10.36|10.4|10.56|10.64|10.64|10.57|10.57|10.57|10.61|10.4|10.34|10.29|10.17|10.38|10.48|10.56|10.86|10.94|11.03|10.93|10.79|10.84|10.95|10.77|10.92|11.25|11.23|10.94|11.09|11.33|11.18
08304|100682|/equities/huahai-pharma|SHANGHAICOMP||17.79|17.8|17.79|17.6|17.95|17.79|16.17|16.57|16.94|17.11|17.05|17.17|17.57|17.29|17.73|17.88|17.03|17.25|17.48|17.38|17.54|17.3|17.35|17.49||17.3|17.5|17.53|17.69|17.34|17.34|17.28|17.17|17.1|17.52|17.5|17.41|17.54|17.53|17.6|17.74|17.61|17.39|17.45|17.34|17.45|18.24|17.61|17.79|17.47||||16.75|16.11|16.05|15.84|15.69|15.69|15.71|15.2|15.04|15.16|14.76|14.8|14.85|14.44|14.13|13.19|12.57|||12.99|13.11|13.2|12.9|12.92|12.78|13|13.01|13.24|13.59|13.79|13.73|13.91|13.89|13.8|13.89|13.85|13.71|13.48|13.44|13.75|13.85|14.13|13.94|13.93|13.51|13.65|13.52|13.4|13.43|13.26|13.43|13.35|||||||13.45|13.54|12.43|11.38|11.48|11.76|11.57|12.17|12.59|12.91|13.08|12.55|12.36|12.27|12.92|13.28|13.21|13.49|13.65|13.85|13.87|13.62|13.72|13.67|14.17|14.51|14.7|14.71||14.67|14.42|14.29|14.26|14.29|14.57|14.58|14.43|14.56|14.7|14.95|15.16|15.41|15.24|15.45|15.1|15.2|15.39|15.27|15.42|15.63|15.65|15.64|15.77|15.57|15.93|15.81|15.61|15.71|15.63|15.74|15.59|15.78|15.65|15.68|15.83|15.85|15.98|15.97|16.1|15.76|15.79|15.91|16.17|16.11|15.79|15.16|15.16|15.13|15.34|15.38|15.89|16.3|16.72|16.96|17.21|16.96|16.84|16.74|16.93|||||||16.95|17.09|16.75|16.96|16.8|16.55|16.7|16.79|16.94|16.84|16.75|16.81|17.02|16.81|16.5|16.41|16.83|16.95|16.96|17.02|16.8|16.89|16.93|16.45|16.38|16.36|16.47|17.06|17.22|17.63|18.04|18.11|18.37|18.41|18.36|18.47|18.7|18.67|18.64|18.79|18.9|18.52|18.61|18.43|18.4
08305|1043302|/equities/zhejiang-huangma-tech|SHANGHAICOMP||9.1|9.06|8.93|8.91|8.83|9.01|8.96|9.22|9.28|9.34|8.99|9.09|9.25|9.13|9.01|9.35|9.33|9.47|9.58|9.54|9.7|10.01|10.09|10.1||9.9|9.69|9.99|10.21|10.12|10.39|10.5|10.58|10.6|10.7|10.62|10.69|10.9|10.9|11.12|10.85|10.84|11.06|11.11|10.98|10.98|11.12|11.18|11.35|11.08||||10.83|10.79|10.31|10.16|9.87|9.74|9.85|9.74|9.88|9.85|9.31|9.83|10.1|10.14|10.23|10.39|10.03|||10.2|10.06|9.88|9.53|9.5|9.49|9.63|9.64|9.85|9.82|9.86|9.92|10.06|9.94|9.83|9.73|9.58|9.49|9.21|9.32|9.43|9.42|9.62|9.66|9.69|9.45|9.7|9.6|9.57|9.43|9.46|9.47|9.53|||||||9.43|8.8|8.73|8.43|8.64|8.41|8.59|9.04|9.4|9.62|9.61|9.34|9.22|9.21|9.88|9.9|10.11|10.32|10.39|10.41|10.52|10.35|10.41|10.43|10.73|10.82|10.92|10.89||10.93|10.87|10.64|10.59|10.8|10.89|10.94|10.8|10.87|10.75|10.91|10.94|10.93|11.04|11.25|11.25|11.07|11.22|11.07|11.24|11.24|11.34|11.49|11.48|11.36|11.2|11.3|11.19|11.28|11.4|11.42|11.53|11.78|11.53|11.4|11.42|11.43|11.2|11.25|11.23|11.11|10.99|11.09|11.11|11.25|11.18|10.67|10.51|10.19|10.12|10.44|10.51|10.55|10.75|10.88|11.03|11.04|11.03|11|11|||||||11.12|11.06|10.97|11.08|11.15|10.71|10.9|10.92|11.1|10.8|10.64|10.69|10.75|10.8|10.72|10.75|10.97|10.88|10.98|10.83|10.75|10.83|10.81|10.52|10.31|10.42|10.43|10.8|10.75|10.76|10.9|10.75|10.84|10.78|10.91|11.16|11.12|11.16|11.12|11.24|11.36|11.42|11.56|11.64|11.28
08306|953918|/equities/zhejiang-huatie-construction-safety|SHANGHAICOMP||5.19|5.28|5.08|5.15|5.03|5.21|5.25|5.39|5.44|5.47|5.46|5.44|5.45|5.36|5.37|5.63|5.61|5.66|5.71|5.53|5.57|5.58|5.63|5.69||5.78|5.63|5.75|5.95|5.91|5.95|5.91|5.86|6|6.19|6.04|6.37|6.77|||6.54|6.19|6.2|6.23|6.11|6.12|6.29|6.24|6.29|6.32||||6.21|6.1|5.8|5.69|5.72|5.62|5.69|5.78|5.87|5.97|5.57|6.07|6.06|6.09|5.88|5.97|6.03|||5.98|6.05|6.35|6.09|6.14|5.96|6.18|6.13|6.15|6.27|6.46|6.57|6.66|6.89|6.92|6.81|6.64|6.66|6.77|6.85|6.62|6.2|6.17|6.25|6.18|5.97|6.26|6.31|6.44|6.32|6.07|6.04|5.87|||||||6.14|5.82|5.42|5.13|5.36|5.52|5.64|5.78|5.96|5.99|6.01|6.01|5.8|5.6|5.96|5.96|6.09|6.22|6.26|6.15|6.18|6.17|6.22|6.28|6.37|6.41|6.34|6.58||6.4|6.4|6.38|6.3|6.37|6.41|6.42|6.48|6.57|6.58|6.66|6.75|6.77|6.79|6.7|6.58|6.58|6.56|6.57|6.75|6.72|6.74|6.83|6.89|6.72|6.73|6.55|6.1|6.09|6.09|6.09|6.01|6.09|6.1|5.82|5.82|5.83|5.87|5.89|5.93|5.83|5.61|5.69|5.72|5.83|5.79|5.86|5.95|5.89|5.69|5.88|5.86|5.88|5.95|6.01|6.07|6.07|6.01|6.07|6.12|||||||6.14|6.01|5.94|5.97|6.1|6.07|6.11|6.17|6.21|6.14|6.15|6.18|6.24|6.34|6.4|6.27|6.32|6.3|6.16|6.02|5.79|5.76|5.76|5.72|5.7|5.69|5.75|5.81|5.81|5.85|5.95|5.96|6.01|6.04|5.97|6.05|6.08|6.14|6.18|6.37|6.32|6.28|6.31|6.36|6.29
08307|945175|/equities/zhejiang-huayou-cobalt-co-ltd|SHANGHAICOMP||23.94|24.33|23.26|21.44|21.13|21.81|21.94|22.27|21.95|22.35|22.13|22.35|23.12|22.02|22.16|22.66|22.8|23.75|24.31|24.43|25.55|25.78|26.11|25.95||26.43|26.91|27.43|28.04|28.03|28.8|29.03|29.43|28.78|28.85|28.91|28.84|29.98|29.57|30.11|29.5|28.38|28.52|29.08|29.28|30.08|30.44|28.87|29.39|29.03||||28.49|29.05|28.25|27.65|27.62|28.27|30.32|29.65|30.28|28.84|28.1|30.09|30.5|30.64|31.14|32.06|30.95|||31.8|32.08|29.83|27.12|26.57|26.4|27.45|26.7|27.26|28.63|28.94|29.2|29.44|29.29|28.32|28.8|28.77|28.48|26.92|27.06|27.03|27.21|27.8|28.02|27.7|26.83|27.35|26.85|26.88|26.41|26.08|25.45|25.45|||||||25.67|24.57|24.04|22.5|23.9|24.91|24.92|25.88|26.88|28.18|28.65|27.88|27.92|27.85|29.17|29.1|28.6|29.85|29.72|30.66|31.03|30.25|30.09|29.88|30.73|31.26|32.2|32.08||32.93|32.75|30.73|31.03|30.96|30.79|29.74|29.17|29.7|29.68|30.42|30.33|30.64|31.82|31.78|32.15|32.22|32.73|31.44|31.67|31.95|32.1|32.5|33.18|33.29|34.19|34.69|34.81|35.82|36.13|36.28|36.21|37.2|36.69|37.08|36.81|37.21|36.92|36.93|37.23|36.19|35.81|36.56|36.79|37.01|36.74|35.31|34.41|34.09|33.85|34.93|34.54|35.11|35.87|35.95|36.99|37.98|36.84|36.99|37.12|||||||37.51|37.45|37.36|37.95|38.3|37.68|37.82|38.27|38.73|38.16|38.85|39.33|39.87|39.74|39.35|39.92|40.87|40.63|41.08|40.53|39.9|40.95|42.44|42.47|45.49|46.08|45.45|47.11|47.79|48.5|50.42|50.08|49.17|49.96|49.82|51.46|51.4|51.36|51.4|52.02|50|50.34|50.29|50.33|49.24
08308|945171|/equities/shanghai-m-g-stationery-inc|SHANGHAICOMP||9.33|9.42|9.41|9.65|9.63|9.68|9.57|9.72|9.98|10.06|9.95|9.92|10.3|10.25|10.1|10.26|10.26|10.25|10.3|10.24|10.46|10.63|10.72|10.96||10.88|10.47|10.89|11.15|10.91|10.94|10.83|10.9|10.95|11.23|10.96|11.04|11.35|11.52|11.68|11.83|12.05|12.25|12.36|11.87|11.5|11.87|11.61|11.6|11.53||||11.39|11.33|10.85|11.13|10.99|11.24|11.45|11.4|11.13|11.14|10.51|10.9|11.38|11.06|11.2|11.18|11.2|||11.25|11.19|10.86|10.8|10.69|10.66|10.6|10.51|10.53|10.53|10.6|10.78|10.68|10.26|10.02|9.7|9.57|9.62|9.53|9.22|9.25|9.38|9.54|9.3|9.33|9.17|9.75|9.85|9.57|9.68|9.82|9.88|10.17|||||||9.67|9.04|8.59|8.39|8.75|8.4|8.81|9.16|9.45|9.81|9.63|9.08|9.12|9.13|9.73|9.81|10.05|9.95|10.14|9.82|9.78|9.89|9.81|9.67|9.85|10|10.02|9.95||9.69|9.51|9.66|9.63|9.73|9.9|10.01|10.05|10.03|9.87|10.13|10.24|10.21|10.33|10.23|10|10.05|9.9|9.8|9.79|9.71|9.78|9.65|9.74|9.57|9.57|9.57|9.49|9.45|9.5|9.36|9.39|9.36|9.45|9.41|9.09|9.07|9.08|9.16|9.16|9.16|9.35|9.35|9.13|9.03|9.18|8.75|8.8|8.71|8.25|8.48|8.53|8.62|8.73|8.65|8.59|8.7|8.52|8.55|8.62|||||||8.84|8.65|8.74|8.77|8.57|8.51|8.66|8.68|8.7|8.64|8.67|8.65|8.48|8.59|8.46|8.55|8.62|8.68|8.68|8.68|8.59|8.59|8.38|8.23|8.07|8|8.06|8.23|8.4|8.33|8.56|8.6|8.56|8.24|8.15|8.28|8.23|8.36|8.29|8.28|8.39|8.43|8.47|8.55|8.52
08309|994603|/equities/zhejiang-jiaao-enprotech-stock-co-l|SHANGHAICOMP||20.4|20.5|20.38|21.07|20.89|20|18.59|19|19.24|19.22|18.91|18.94|19.37|18.92|18.6|18.95|18.95|19.18|19.24|19.2|19.61|19.56|19.66|19.47||19.4|18.63|19.61|20.09|20.62|21.25|21.37|21.2|21.06|21.42|21.03|21.21|21.91|21.91|22.03|22.27|22.27|22.18|22.3|21.82|22.52|23.2|22.66|22.93|22.27||||20.66|20.96|20.59|20.53|20.28|20.33|20.39|21.06|20.35|21.08|20.77|23.08|24.55|22.32|22.35|23.18|24.21|||24.18|21.98|21.61|21.16|20.61|20|20.54|20.5|21.33|21.69|21.84|21.74|21.89|21.4|20.99|21.09|21.14|20.68|19.92|19.67|19.78|19.49|20.15|20.49|20.44|19.7|21.56|20.82|20.5|19.72|19.18|18.89|19.4|||||||17.64|16.04|17|17.42|19.36|20.43|21.25|22.48|23.15|24.16|24.57|23.42|23.27|23.88|25.82|25.9|26.36|26.7|26.69|26.85|26.75|26.71|26.78|26.8|27.51|27.7|27.77|27.86||27.81|27.59|26.8|26.77|26.75|27.2|27.24|27.18|26.82|26.44|27.09|27.02|27.38|28.54|29.27|29.7|30.08|30.44|29.82|30.15|30.38|30.38|30.73|31.21|31.06|30.8|31.4|31.26|31.49|31.75|31.66|31.25|31.48|31.28|31.35|31.24|31.39|31.3|31.59|31.83|31.03|31.03|31.28|31.19|31.76|31.09|30.61|30.92|30.29|28.98|30.21|30|30.36|31.25|31.24|31.76|31.82|32.03|31.88|31.8|||||||32.46|32.01|31.46|31.56|32.06|31.41|32.42|32.28|32.93|33.67|33.52|33.43|32.84|32.65|32.56|32.42|32.6|31.86|31.64|31.18|31.66|32.27|32.78|30.05|30.54|30.36|30.55|30.6|31.87|32.99|32.97|32.14|32.55|32.52|32.81|33.72|33.29|33.73|33.86|34.32|34.7|34.91|34.9|35.13|35.17
08310|100491|/equities/huafang|SHANGHAICOMP||6.94|6.99|6.86|6.98|6.83|6.94|6.9|7|7|7.07|7.14|7|7.15|7.02|6.82|6.96|7.04|7.18|7.26|7.22|7.27|7.27|7.33|7.33||7.4|7.36|7.48|7.64|7.64|7.83|7.8|7.81|7.78|7.86|7.73|7.68|7.7|7.72|7.8|7.79|7.58|7.82|7.9|7.91|7.9|7.97|7.96|8.04|8.06||||7.75|7.75|7.78|7.84|7.85|7.92|8.08|8.19|8.05|7.94|7.77|7.92|7.88|7.93|7.88|7.96|7.92|||8|7.92|7.85|7.93|7.86|7.84|8.01|8|8.08|8.13|8.14|8.1|8.17|8.08|8.07|8.05|8.04|8.07|8.05|8|8.07|8|8.01|8.14|8.11|7.82|7.97|7.92|7.94|7.9|7.88|7.89|7.77|||||||7.89|7.86|7.63|7.17|7.5|7.51|7.45|7.69|7.82|7.92|7.88|7.72|7.76|7.46|7.91|7.99|8.12|8.26|8.27|8.24|8.29|8.31|8.38|8.47|8.58|8.65|8.71|8.66||8.59|8.58|8.52|8.6|8.57|8.61|8.59|8.7|8.84|8.66|8.71|8.78|8.94|8.88|8.78|8.47|8.29|8.34|8.29|8.41|8.42|8.42|8.45|8.45|8.38|8.36|8.4|8.31|8.35|8.38|8.25|8.24|8.45|8.38|8.34|8.28|8.29|8.29|8.43|8.42|8.37|8.38|8.41|8.4|8.34|8.31|8.15|8.13|8.14|8.14|8.3|8.29|8.35|8.43|8.37|8.46|8.58|8.26|8.38|8.48|||||||8.34|8.28|8.37|8.48|8.54|8.48|8.62|8.85|8.93|8.95|8.95|8.89|9|8.9|8.81|8.81|8.98|8.98|9.1|8.94|8.81|8.85|8.88|8.87|9|9.11|9.07|9.14|9.22|9.32|9.38|9.4|9.22|9.33|9.28|9.36|9.43|9.41|9.52|9.61|9.59|9.69|9.74|9.68|9.85
08311|100795|/equities/jianfeng-group|SHANGHAICOMP||7.87|7.85|7.6|7.62|7.68|7.95|7.9|8.06|8.09|8.06|7.95|7.95|8.07|7.95|7.92|8.13|8.08|8.15|8.18|8.14|8.33|8.38|8.39|8.41||8.5|8.41|8.69|8.77|8.6|8.73|8.77|8.91|8.89|9|8.97|8.97|9.26|9.16|9.26|9.27|9.22|9.1|9.13|9.05|9.14|9.13|9.04|9.07|9.01||||8.8|9.03|8.73|8.71|8.62|8.63|8.64|8.67|8.67|8.74|8.45|8.78|8.94|9.07|9.03|9.21|9.01|||9.27|9.27|9.24|9.12|9.02|8.95|9.12|9.08|9.23|9.41|9.45|9.33|9.35|9.25|9.18|9.18|9.3|9.21|9.02|9.07|9.08|9.11|9.35|9.44|9.48|9.36|9.61|9.4|9.34|9.3|9.22|9.17|9.11|||||||8.94|8.4|8.56|8.26|9.11|9.66|9.85|10.26|10.51|10.61|10.47|10.03|9.81|9.78|10.26|10.39|10.57|10.87|10.9|10.96|11|10.95|10.97|10.86|11.05|11.13|11.18|11.09||11.05|11.04|10.75|10.74|10.87|11.01|11.29|11.31|11.06|11.28|11.57|11.54|11.56|11.17|11|10.93|11.11|11.17|11.18|11.29|11.28|11.2|11.23|11.33|11.28|11.45|11.45|11.33|11.39|11.37|11.37|11.34|11.38|11.38|11.41|11.39|11.27|11.27|11.22|11.19|11.15|11.23|11.27|11.27|11.22|11.27|11.16|11.13|10.78|10.5|10.82|10.85|11.05|11.19|11.15|11.19|11.2|11.06|11.04|11.24|||||||11.39|11.35|11.35|11.44|11.47|11.43|11.5|11.5|11.5|11.58|11.49|11.49|11.53|11.55|11.42|11.39|11.52|11.51|11.52|11.29|11.19|11.2|11.29|11.26|11.03|11.12|11.21|11.36|11.42|11.46|11.68|11.69|11.73|11.76|11.68|11.79|11.8|11.75|11.73|11.99|12.04|12.04|12.05|12.09|12.02
08312|1162065|/equities/zhejiang-jianye-chemical|SHANGHAICOMP||15.55|15.79|15.13|15.27|14.93|15.71|15.73|16.18|16.44|16.51|16.28|16.34|16.7|16.3|16.01|16.55|16.52|16.86|17.11|16.89|17.08|17.28|17.59|17.36||17.18|16.6|17.21|17.56|17.75|18.3|18.41|18.52|18.47|18.65|18.73|18.81|19.26|19.4|19.47|19.3|19.29|19.04|19.18|19.12|19.69|20.11|19.77|19.98|19.87||||18.82|19.25|20.65|20.43|20.04|19.58|19.76|20.34|20.18|19.96|19.07|21.65|22.37|21.97|21.73|22.33|21.58|||22.31|22.3|21.51|21.42|21.08|20.98|21.22|21.06|21.3|21.67|21.79|21.47|21.42|21.09|20.88|21.44|20.8|20.52|19.84|19.49|19.52|19.28|19.3|19.18|18.95|18.38|19.62|19.19|18.92|18.57|18.52|18.25|18.27|||||||16.61|15.1|15.66|15.31|16.5|17.55|18.01|18.59|19.41|19.88|20.01|19.15|18.94|19.2|20.81|21.2|21.71|22.13|22.19|22.56|22.4|22.2|22.3|22.36|22.74|23.05|22.98|23.04||22.74|22.22|21.73|21.72|21.87|22.31|22.29|22.24|22.22|22.09|22.25|22.06|22.37|22.56|22.65|22.51|22.97|23.05|22.91|23.26|23.23|23.31|23.67|23.67|23.69|23.92|24.06|23.85|24.01|24.13|23.91|23.64|23.94|23.31|23.37|23.61|23.33|23.51|23.52|23.21|22.65|22.4|22.46|22.34|22.25|22.71|22.1|22.1|21.86|21.1|21.78|21.88|21.92|22.55|22.46|22.68|23.26|23.1|23.09|23.11|||||||23.75|23.53|23.55|23.51|23.64|23.27|23.51|23.64|24.13|23.98|24.03|24.46|24.57|24.83|24.65|24.57|25.35|24.57|24.53|24.41|24.46|23.78|23.92|23.25|23.25|23.47|23.64|23.72|24.02|24.1|24.35|24|24.31|24.84|24.76|25.08|25.05|25.35|25.23|25.66|26.35|26.35|26.36|26.2|26.25
08313|1162060|/equities/zhejiang-jiecang-linear-motion-tech|SHANGHAICOMP||20.43|20.48|20.03|19.79|18.84|19.11|19.03|19.14|20.23|20.67|20.38|19.81|19.9|19.51|19.45|20.08|19.76|19.54|19.63|19.53|19.04|18.85|18.44|18.43||18.37|18.28|19.09|19.03|18.98|19.29|19.35|19.5|19.35|19.35|19.42|19.61|20.1|20.08|20.3|20.6|20.98|20.75|21.61|21.47|21.66|21.74|22.12|21.99|21.82||||21.35|21.57|21.46|22.12|21.7|22.38|21.9|22.05|21.67|21.07|19.58|20.25|20.56|20|19.89|20.12|19.11|||19.24|18.35|18.03|17.19|17.18|16.8|17.39|17.26|17.88|18.15|18.39|18.17|18.39|18|17.78|17.81|17.75|17.57|17.47|17.38|17.67|17.47|17.75|17.52|17.08|16.45|17.59|17.13|16.76|16.38|16.37|16.18|16.27|||||||16.41|15.22|14.7|13.58|14.6|15.08|15.38|16.33|17.05|17.59|17.87|17.49|17.4|17.4|18.65|19.27|19.79|20.47|19.88|19.97|20.53|20.3|20.86|20.44|19.83|19.76|19.9|20.01||20.03|19.83|19.05|18.66|19.67|19.51|19.58|19.27|19.48|19.41|19.57|19.61|19.61|19.76|19.76|19.19|19.45|19.56|19.56|20.02|20.17|20.82|20.53|20.6|20.39|20.25|20.52|20.08|20.74|21.21|21|20.86|21.2|20.92|20.69|20.36|20.56|21.95|21.35|21.4|21.13|20.91|19.93|20.01|20.53|20.65|19.73|19.46|19.52|19.31|19.94|19.9|20.46|20.01|20.32|19.86|18.05|17.98|17.9|18.39|||||||17.73|18.01|17.48|17.71|17.68|17.17|17.37|17.58|17.9|17.61|17.63|17.94|18.16|18.08|17.98|17.95|18.36|18.19|18.13|17.89|17.86|17.99|17.66|16.9|17.04|17.2|17.14|17.64|17.85|18.09|18.5|17.83|18.13|18.62|19.21|19.73|19.8|20.33|20.03|19.95|19.3|19.47|19.35|19.37|19.12
08314|1024785|/equities/zhejiang-jihua|SHANGHAICOMP||3.57|3.58|3.47|3.75|3.66|3.81|3.69|3.8|3.85|3.81|3.74|3.72|3.76|3.61|3.61|3.77|3.78|3.85|3.81|3.7|3.8|3.83|3.89|3.78||3.84|3.62|3.84|3.92|3.99|4.13|4.13|4.18|4.15|4.24|4.21|4.23|4.31|4.31|4.39|4.4|4.42|4.38|4.36|4.38|4.48|4.68|4.7|4.69|4.26||||3.96|3.74|3.64|3.56|3.48|3.45|3.4|3.56|3.53|3.57|3.39|3.77|3.85|3.86|3.82|3.88|3.71|||3.88|4.02|3.85|3.71|3.61|3.52|3.61|3.57|3.68|3.77|3.77|3.67|3.7|3.61|3.53|3.49|3.54|3.47|3.41|3.39|3.38|3.37|3.46|3.58|3.61|3.51|3.64|3.55|3.52|3.4|3.36|3.25|3.21|||||||3.1|2.95|3.13|3.2|3.56|3.76|3.83|4.07|4.23|4.43|4.38|4.23|4.19|4.66|4.94|4.89|4.78|4.72|4.71|4.73|4.75|4.74|4.74|4.7|4.75|4.8|4.79|4.77||4.67|4.65|4.57|4.56|4.56|4.6|4.67|4.6|4.64|4.62|4.67|4.64|4.63|4.65|4.65|4.58|4.7|4.75|4.66|4.73|4.74|4.73|4.77|4.81|4.78|4.79|4.79|4.74|4.76|4.77|4.77|4.71|4.73|4.7|4.81|4.7|4.66|4.66|4.72|4.67|4.69|4.69|4.65|4.63|4.61|4.55|4.47|4.46|4.38|4.25|4.33|4.34|4.35|4.44|4.44|4.43|4.47|4.46|4.45|4.49|||||||4.52|4.5|4.49|4.52|4.55|4.51|4.51|4.55|4.58|4.54|4.53|4.55|4.55|4.6|4.59|4.56|4.59|4.56|4.57|4.5|4.43|4.48|4.49|4.51|4.4|4.4|4.41|4.47|4.51|4.5|4.52|4.52|4.54|4.52|4.44|4.5|4.47|4.49|4.49|4.53|4.56|4.56|4.57|4.56|4.5
08315|1054848|/equities/zhejiang-jinghua-laser|SHANGHAICOMP||12.14|12.26|11.88|11.95|11.68|12.11|11.98|12.39|12.59|12.58|12.51|12.15|12.44|11.97|11.96|12.55|12.8|13.26|13.19|13.07|13.11|13.12|13.17|13.14||12.65|12.54|12.76|13.04|13.51|13.76|13.87|14.06|14.07|14.45|13.35|13.59|13.92|14|14.2|14.24|13.87|13.75|13.69|13.52|13.93|14.34|14.28|14.44|14.5||||14.09|14.25|13.66|13.39|13.39|13.06|12.76|13.15|13.06|12.83|11.66|12.88|13.71|14.02|14.06|15.35|15.4|||16.43|16.72|16.03|16.08|16.23|14.75|16.34|16.04|14.58|14.93|14.53|14.19|14.28|14.07|13.77|14.1|14.21|13.94|13.98|13.99|14.08|14.5|14.43|14.81|13.46|12.24|13.6|13.2|13.23|12.78|11.62|11.45|11.23|||||||10.66|9.69|10.45|10.81|12.01|12.46|12.98|13.9|14.37|14.52|14.58|14|13.99|13.76|15.03|15.25|15.6|16.2|16.77|16.69|16.67|16.35|16.89|16.2|16.58|17.38|17.9|17.99||18.47|17.82|17.95|17.66|17.38|17.16|17.47|16.87|16.54|16.64|17.22|15.65|15.46|15.51|15.5|15.37|15.65|15.77|15.73|16.2|16.07|15.98|16.19|16.23|16.21|16.05|16.48|16.45|16.84|17.13|16.77|16.91|16.89|17.35|17.76|17.3|16.45|16.45|16.37|16.2|15.83|15.87|16.03|15.94|15.85|15.57|15.14|15.31|15.31|14.75|15.23|15.58|15.57|16.07|16.08|16.41|16.79|17.6|16.91|16.74|||||||16.8|16.47|17.17|17.65|17.17|17.6|18.05|17.78|19.76|21.96|19.96|19.97|18.15|16.5|17.91|17.29|17.3|15.73|15.27|15.4|15.18|15.3|15.17|14.41|14.41|14.68|14.96|15.59|15.42|14.9|15.19|14.82|14.93|14.92|14.25|14.6|14.21|14.45|14.41|14.69|14.91|15.25|14.65|14.58|14.39
08316|942595|/equities/zhejiang-jiuzhou-pharmaceutic|SHANGHAICOMP||13.69|13.64|12.97|13.01|12.92|13.45|12.74|13.5|13.59|13.7|13.72|13.76|14.08|13.74|13.8|14.2|14.16|14.43|14.7|14.88|14.96|15.12|15.29|14.79||14.57|14.54|14.92|15|14.77|15.09|15.14|15.1|15.1|15.26|15.22|15.46|15.99|15.92|16.2|15.92|15.82|15.81|16.21|16.2|16.36|16.6|16.36|16.49|16.6||||16.12|16.11|15.6|15.11|14.72|14.94|14.84|14.77|15.12|15.36|14.92|15.4|15.76|15.87|16.43|16.64|17.06|||17.95|17.97|18.13|17.83|18.05|17.99|18.27|18.66|18.91|19.57|19.84|19.75|20.11|19.79|19.92|19.9|20.15|19.6|18.92|18.87|20.21|20.25|20.97|20.46|20.45|20.28|20.8|20.25|19.88|19.84|19.74|19.67|19.54|||||||20.07|19.88|18.07|16.72|17.21|18.31|17.93|18.82|19.19|19.49|20.53|19.93|19.86|19.62|20.62|20.82|20.67|21.4|21.66|21.87|22.31|21.48|21.56|21.29|21.92|22.48|22.96|23.16||24.21|24.18|23.35|23.07|23.82|23.73|24.26|24.55|24.8|25.27|25.04|25.4|25.41|25.82|25.8|25.4|25.62|26.02|25.72|25.63|28.13|27.46|27.55|27.53|26.61|26.98|27.32|27.53|28.23|27.99|27.36|27.38|28.55|28.3|28.17|28.54|28.69|29.06|28.64|29.29|28.18|28.12|28.53|29.73|29.19|26.54|25.12|25|25.95|26.27|27.35|27.85|29|29.28|29.24|29.75|29.55|29.88|28.42|28.5|||||||28.98|29.27|26.9|27.27|26.9|26.43|27.01|27.37|27.2|26.14|25.4|25.34|25.33|25.4|24.7|24.77|25.3|26.01|26.85|26.75|27.18|27.08|26.55|25.3|25.32|26.98|25.23|25.84|26.34|26.15|26.77|26.82|26.01|28.16|28.41|28.85|28.47|27.6|27.43|27.97|28.51|26.94|27.71|26.93|26.03
08317|100417|/equities/ju-hua|SHANGHAICOMP||22.72|23.66|23.1|23.95|24.58|25.04|24.6|24.61|24.62|25|24.13|23.41|24.25|23.72|22.25|22.49|22.4|22.34|22.27|22.36|22.62|22.79|23.03|23.18||23.05|23.59|23.58|24.22|23.49|23.78|23.49|23.52|23.3|24.07|23.52|23.88|24.54|24.83|24.98|25.16|25.42|25.83|25.34|25.36|25.28|25.2|24.86|25.24|24.08||||23.65|23.98|23.65|21.56|22|21.86|22.32|23.28|23.5|23.57|22.65|23.13|22.5|22.5|21.77|22.37|22.24|||22.3|23.57|23.13|23.66|23.42|23.24|23.51|22.01|22.42|22.06|22.55|22.18|22.05|21.13|19.21|19.14|19.14|19.75|20.24|20.52|20.42|20.46|20.41|20.9|20.41|20.7|20.46|20.37|20.06|19.37|19.29|19.74|18.39|||||||17.85|17.98|16.72|15.94|15.52|15.92|15.95|16.07|15.89|15.77|16|15.48|15.01|14.65|15.43|15.54|15.35|15.68|15.59|15.85|15.91|15.99|16.25|16.75|16.7|16.39|16.25|16.2||16.49|16.41|16.24|16.02|16.18|16.36|16.45|16.51|16.51|16.51|16.73|16.88|16.69|16.92|16.5|16.11|16.21|16.14|15.76|16.06|15.87|15.89|16.18|16.16|16.1|16.17|16.2|15.3|15.47|15.2|15.05|15.05|15.39|14.84|14.76|14.72|14.85|14.9|15.2|15.11|15.04|14.8|14.97|15.15|15.01|14.76|14.03|14.27|13.98|13.9|14.28|14.22|14.35|14.65|14.62|14.9|15.35|15.12|15.4|15.55|||||||15.22|15.28|15.24|14.89|14.82|15.35|15.87|15.6|15.67|15.49|16|15.85|16.65|16.16|16.02|16.02|16.04|16.28|16.5|16.08|16.39|16.02|15.82|15.36|15.46|15.45|15.61|15.86|15.94|16.13|16.02|16.29|16.48|16.7|16.49|16.35|16.66|16.35|14.86|14.74|14.92|14.61|14.69|14.92|15.07
08318|997889|/equities/zhejiang-kanglongda-special-protect|SHANGHAICOMP||22.93|22.7|22.82|21.83|21.37|20.82|20.79|20.8|20.82|20.4|20.5|20.6|20.43|20.43|20.45|20.7|20.05|20.26|20.1|19.92|20.57|21|21.17|21.19||21.24|21.24|21.67|22|21.61|21.64|20.87|21.15|21.21|21.03|20.82|20.59|20.67|20.15|19.72|19.63|19.2|19|19.35|18.72|18.91|19.28|19.07|19.58|19.49||||19.39|19.18|18.85|18.98|18.48|18.52|17.87|17.95|18.53|18|17.26|18.81|17.84|17.95|18.49|18.85|18.78|||19.53|19.99|20.31|19.72|19.73|19.67|20.5|20.37|20.76|21.04|20.88|20.95|20.83|20.75|20.77|21|22.05|24.2|24.21|22.72|22.98|22.5|21.98|21.37|20.54|20.02|20.94|20.15|19.07|18.83|18.77|18.68|18.95|||||||17.75|16.14|17.47|17.66|18.85|19.35|18.6|20.67|21.11|21.38|21.49|21.38|21.3|21.3|22.32|22.66|22.72|22.5|21.92|21.6|21.29|22.74|23.97|24.44|27.16|28.82|29.77|31.63||30.46|29.6|27.74|27.1|27.36|27.34|27.3|27.37|27.09|26.97|27.27|26.33|25.86|25.86|24.1|24.18|24.08|24|24.26|24.53|24.1|23.6|23.89|24|23.91|24|24.36|24.41|24.54|24.99|25.15|25.62|25.62|25.23|25.5|25.06|25.05|25.45|25.69|25.85|25.8|25.89|26.77|27.26|27.3|26.73|25.33|25|24.32|23.5|24.45|24.1|24.47|24.6|24.5|24.62|24.29|24.43|24.76|24.7|||||||25.15|24.83|24.94|24.73|23.53|24.5|25.01|25.26|25.24|25.57|25.22|25.91|26.11|26.3|26.77|26.77|26.52|26|26.05|26.37|26.88|27.39|27.27|27.73|27.58|28.47|28.82|28.81|28.66|28.92|29|29.08|29.12|28.29|27.91|28|27.74|27.5|27.5|27.04|27.02|27|25.31|25.28|24.76
08319|994591|/equities/zhejiang-langdi-group-co-ltd|SHANGHAICOMP||13.14|12.98|12.79|12.37|11.78|11.85|12.59|12.16|12.87|12.82|13.4|13.19|13.76|13.62|12.38|12.9|12.78|13.16|13.2|12.99|13.04|13.17|13.06|12.74||12.55|12.44|12.93|13.76|13.88|13.83|13.58|13.56|13.65|14|13.56|13.56|13.81|13.81|13.76|13.69|13.72|13.87|14.44|14.68|13.9|14.08|13.84|13.77|14.08||||13.37|12.15|11.84|11.73|11.7|11.36|11.39|11.9|12.45|11.32|10.59|11.77|12.24|12.05|11.98|12.32|12.17|||12.51|12.72|12.62|12.24|12.1|11.73|12.24|12.14|12.72|12.96|12.77|12.67|12.67|12.45|12.33|12.59|12.74|12.64|12.03|11.99|12.53|11.39|12.27|11.53|11.38|10.9|12.01|11.67|11.3|10.9|10.21|9.94|9.67|||||||9.16|8.51|9.45|9.96|11.07|11.74|11.96|12.7|13.02|13.51|13.44|12.9|13|12.99|13.89|14.18|14.33|14.72|14.89|14.85|15.04|14.69|14.82|14.73|14.92|15.23|15.16|15.24||15.24|14.93|14.68|14.42|14.63|14.89|15.14|15|15.06|15.19|15.12|15.14|15.21|15.14|15.07|15.05|15.34|15.42|15.4|15.88|15.89|15.84|16.51|17.12|16.91|17.47|16.57|16.16|17.05|18.54|18.2|18.04|16.4|16.72|15.2|15.2|15.44|16.65|15.8|14.36|14.26|13.97|14.14|13.9|14.17|13.93|14.19|14.55|14.72|15.48|14.07|12.79|12.78|12.93|12.98|12.93|13.04|13.1|13.13|13.29|||||||13.34|13.16|13.06|13.09|13.04|12.81|12.76|12.82|13.15|13.08|13.09|13.18|13.25|13.36|13.53|13.32|13.59|13.49|13.62|13.4|13.23|13.17|12.72|12.02|11.94|12.15|12.21|12.33|12.49|12.41|12.46|12.29|12.39|12.42|12.45|12.6|12.57|12.77|12.83|12.79|12.84|12.91|12.8|12.99|13.02
08320|100555|/equities/longsheng|SHANGHAICOMP||8.8|8.8|8.68|8.72|8.51|8.66|8.61|8.59|8.64|8.7|8.59|8.65|8.85|8.5|8.24|8.36|8.37|8.41|8.46|8.42|8.44|8.5|8.64|8.66||8.86|8.6|8.68|8.75|8.73|8.84|8.84|8.99|9.02|9.06|9.03|9.01|9.17|9.28|9.39|9.43|9.19|9.14|9.17|9.34|9.3|9.39|9.33|9.42|9.39||||9.15|9.31|9.18|9.03|8.99|8.93|9.11|8.99|8.92|8.91|8.81|8.9|8.82|8.83|8.73|8.75|8.7|||8.82|8.85|8.61|8.43|8.32|8.3|8.39|8.33|8.32|8.49|8.52|8.53|8.61|8.54|8.47|8.49|8.52|8.47|8.38|8.38|8.38|8.38|8.43|8.56|8.56|8.41|8.5|8.42|8.52|8.47|8.45|8.48|8.49|||||||8.73|8.75|8.22|7.69|7.52|7.73|7.7|7.77|7.92|7.94|7.94|7.73|7.65|7.49|7.89|7.9|8.03|8.12|8.14|8.16|8.12|8|8.13|8.16|8.41|8.48|8.5|8.46||8.4|8.38|8.22|8.29|8.36|8.37|8.38|8.48|8.52|8.55|8.64|8.65|8.68|8.7|8.68|8.62|8.66|8.59|8.59|8.62|8.68|8.61|8.71|8.82|8.78|8.76|8.81|8.78|8.83|8.82|8.82|8.85|8.92|8.87|8.89|8.89|8.95|8.99|9.07|8.98|8.84|8.83|8.91|8.9|8.91|9.01|8.91|8.85|8.74|8.7|8.92|8.93|9.05|9.13|9.1|9.19|9.18|9.16|9.2|9.2|||||||9.29|9.35|9.32|9.39|9.44|9.35|9.38|9.43|9.39|9.48|9.48|9.43|9.41|9.39|9.25|9.37|9.45|9.4|9.48|9.29|9.22|9.23|9.26|9.18|9.3|9.31|9.34|9.41|9.46|9.45|9.58|9.61|9.62|9.64|9.61|9.77|9.81|9.66|9.59|9.69|9.74|9.68|9.79|9.67|9.68
08321|100446|/equities/zhejiang-med|SHANGHAICOMP||11.4|11.3|10.76|11.14|11|11.06|10.93|11.13|11.38|11.17|10.98|10.91|11.1|10.89|9.9|10.19|9.76|9.79|10.03|9.56|9.62|9.55|9.74|9.69||9.73|9.71|9.86|10.01|9.88|9.96|9.95|10|10.02|10.18|10.15|10.19|10.44|10.51|10.64|10.63|10.63|10.85|10.99|10.7|11.02|11.06|10.83|11.02|10.79||||9.97|9.6|9.53|9.49|9.15|9.15|9.23|9.3|9.17|9.33|9.31|9.41|9.66|9.08|9.2|9.37|9.27|||9.44|9.32|9.31|8.94|8.97|9.01|9.14|9.15|9.31|9.56|9.69|9.63|9.79|9.72|9.63|9.62|9.67|9.61|9.46|9.4|9.61|9.68|9.81|9.79|9.79|9.65|9.83|9.73|9.72|9.67|9.63|9.64|9.65|||||||9.77|9.52|8.99|8.26|8.66|9.03|9.17|9.42|9.71|9.79|9.89|9.52|9.37|9.26|9.92|9.93|10.06|10.27|10.45|10.43|10.49|10.48|10.61|10.48|10.77|10.88|10.91|10.79||10.73|10.72|10.57|10.51|10.52|10.55|10.81|10.73|10.85|10.82|10.88|11.21|11.23|11.12|11.11|10.96|11.05|11.12|11.09|11.22|11.35|11.32|11.29|11.26|11.2|11.4|11.31|11.18|11.18|11.19|10.99|10.88|11|10.88|11|10.94|11.03|11.09|11.08|11.15|10.91|10.89|10.89|10.84|10.8|10.46|10|10.63|10.52|10.44|10.7|10.77|10.94|11.17|11.28|11.28|11.32|11.16|11.03|11.19|||||||11.17|11.21|11.07|11.21|11.06|10.97|11.02|11.09|11.06|11.05|10.94|10.87|10.99|10.88|10.66|10.71|10.91|10.98|11.03|10.93|10.86|10.83|10.71|10.51|10.45|10.56|10.29|10.36|10.45|10.76|10.94|10.98|10.95|10.92|10.94|11.04|11.02|10.97|10.95|11.17|11.22|11.12|11.16|11.27|11.27
08322|1052660|/equities/zhejiang-meilun-elevator|SHANGHAICOMP||6.62|6.81|6.54|6.56|6.55|6.62|6.56|6.81|6.91|6.9|6.83|6.74|6.83|6.86|6.73|6.94|7.05|7.2|7.07|6.93|7.11|7.09|7.07|6.83||6.9|6.58|6.94|7.19|7.24|7.43|7.37|7.43|7.38|7.48|7.49|7.51|7.7|7.7|7.74|7.79|7.87|7.84|7.84|7.67|7.8|7.7|7.64|7.68|7.96||||7.24|7.1|7.08|6.78|6.7|6.62|6.48|6.53|6.62|6.63|6.15|6.79|7.31|6.99|6.94|7.1|6.96|||7.17|7.18|7.12|6.94|6.78|6.67|6.75|6.73|6.95|7.08|7.1|6.96|6.99|6.78|6.64|6.69|6.62|6.57|6.46|6.42|6.35|6.24|6.38|6.46|6.51|6.34|6.86|6.79|6.29|5.94|5.72|5.59|5.52|||||||5.24|4.76|5.21|5.69|6.32|6.7|6.83|7.31|7.61|7.98|7.81|7.47|7.39|7.52|8.02|8.08|8.36|8.52|8.5|8.52|8.57|8.53|8.68|8.5|8.66|8.81|8.78|8.76||8.54|8.49|8.32|8.21|8.38|8.48|8.64|8.56|8.48|8.43|8.44|8.5|8.57|8.44|8.4|8.27|8.54|8.55|8.47|8.57|8.48|8.55|8.63|8.65|8.44|8.34|8.45|8.35|8.4|8.56|8.3|8.22|8.25|8.25|8.31|8.23|8.18|8.04|8.02|8.07|8.15|7.95|7.99|7.84|7.76|7.71|7.61|7.66|7.52|7.23|7.42|7.4|7.43|7.51|7.5|7.54|7.64|7.66|7.7|7.9|||||||8.09|8.08|8.01|7.94|7.98|7.78|7.82|7.8|8|7.83|7.86|7.93|7.99|7.98|7.99|7.94|8.03|7.99|8.01|7.87|7.9|7.96|7.95|7.62|7.42|7.54|7.54|7.63|7.73|7.7|7.64|7.42|7.46|7.5|7.43|7.49|7.43|7.52|7.53|7.61|7.65|7.83|7.77|7.91|7.94
08323|100369|/equities/zj-orient|SHANGHAICOMP||3.33|3.33|3.26|3.3|3.23|3.33|3.28|3.35|3.35|3.36|3.34|3.34|3.4|3.31|3.28|3.37|3.39|3.44|3.49|3.44|3.4|3.41|3.44|3.45||3.42|3.38|3.47|3.51|3.49|3.56|3.54|3.55|3.56|3.62|3.59|3.61|3.69|3.7|3.77|3.77|3.74|3.72|3.77|3.75|3.78|3.83|3.81|3.87|3.9||||3.86|3.98|4.05|3.8|3.82|3.78|3.76|3.81|3.8|3.74|3.64|3.71|3.69|3.8|3.78|3.81|3.8|||3.81|3.83|3.86|3.73|3.72|3.64|3.74|3.85|3.78|3.78|3.73|3.74|3.75|3.73|3.7|3.7|3.74|3.75|3.71|3.69|3.75|3.77|3.76|3.74|3.75|3.67|3.68|3.65|3.65|3.66|3.65|3.65|3.65|||||||3.67|3.62|3.38|3.12|3.33|3.43|3.47|3.57|3.62|3.68|3.65|3.61|3.4|3.33|3.46|3.56|3.52|3.52|3.52|3.52|3.56|3.54|3.54|3.58|3.6|3.62|3.64|3.62||3.59|3.6|3.56|3.55|3.58|3.57|3.6|3.6|3.68|3.7|3.75|3.75|3.73|3.74|3.72|3.67|3.74|3.69|3.68|3.74|3.72|3.69|3.67|3.73|3.73|3.76|3.77|3.74|3.74|3.74|3.74|3.73|3.75|3.76|3.72|3.68|3.69|3.7|3.75|3.74|3.65|3.63|3.66|3.68|3.67|3.65|3.61|3.63|3.61|3.54|3.63|3.63|3.65|3.71|3.66|3.68|3.74|3.68|3.68|3.7|||||||3.76|3.76|3.76|3.78|3.83|3.78|3.81|3.84|3.84|3.86|3.84|3.82|3.86|3.86|3.82|3.79|3.84|3.83|3.92|3.79|3.8|3.86|4|4.06|3.93|3.93|3.97|4.02|4|4.04|4.11|4.14|4.12|4.12|4.14|4.22|4.22|4.26|4.28|4.31|4.28|4.22|4.23|4.25|4.22
08324|100900|/equities/qianjiang|SHANGHAICOMP||4.35|4.37|4.24|4.3|4.26|4.38|4.33|4.44|4.52|4.45|4.36|4.3|4.44|4.34|4.27|4.51|4.44|4.57|4.57|4.54|4.58|4.45|4.5|4.45||4.52|4.26|4.43|4.56|4.61|4.75|4.82|4.92|4.93|4.97|4.98|4.93|5.06|5.03|5.22|5.16|5.16|5.14|5.28|5.25|5.4|5.64|5.96|5.42|4.93||||4.76|4.78|4.76|4.87|4.65|4.54|4.53|4.65|4.55|4.62|4.21|4.66|5|5.08|5.01|5.09|4.97|||5.15|5.1|5.08|4.91|4.75|4.7|4.97|4.79|4.76|4.85|4.84|4.78|4.82|4.75|4.66|4.65|4.67|4.61|4.56|4.49|4.52|4.44|4.57|4.57|4.54|4.39|4.74|4.63|4.56|4.44|4.35|4.29|4.21|||||||4.13|3.81|3.94|4.11|4.57|4.83|5.05|5.26|5.43|5.7|5.52|5.2|5.04|5.07|5.46|5.53|5.68|5.78|5.84|5.84|5.81|5.74|5.77|5.72|5.84|5.96|5.95|5.9||5.85|5.79|5.69|5.78|5.71|5.65|5.78|5.69|5.73|5.79|5.86|5.89|5.78|5.68|5.69|5.58|5.73|5.79|5.7|5.8|5.68|5.68|5.69|5.69|5.65|5.63|5.68|5.64|5.66|5.69|5.61|5.55|5.6|5.56|5.62|5.54|5.48|5.52|5.54|5.47|5.42|5.43|5.41|5.39|5.4|5.38|5.32|5.35|5.24|5.09|5.18|5.17|5.22|5.29|5.27|5.27|5.42|5.32|5.26|5.28|||||||5.46|5.39|5.41|5.42|5.46|5.42|5.47|5.48|5.52|5.52|5.45|5.64|5.5|5.51|5.48|5.46|5.64|5.83|5.64|5.6|5.78|5.95|6.36|6.45|6.11|6.28|6.19|5.63|6.12|5.59|5.5|5.47|5.46|5.47|5.39|5.46|5.38|5.44|5.43|5.44|5.51|5.54|5.52|5.54|5.5
08325|955761|/equities/zhejiang-red-dragonfly-footwear-co|SHANGHAICOMP||4.36|4.36|4.17|4.27|4.25|4.37|4.34|4.42|4.38|4.56|4.5|4.48|4.52|4.43|4.33|4.45|4.44|4.5|4.49|4.47|4.54|4.53|4.57|4.52||4.61|4.37|4.6|4.74|4.8|4.9|4.88|4.93|4.96|5.02|5.04|5.02|5.18|5.17|5.18|5.23|5.22|5.23|5.26|5.06|5.08|5.17|5.14|5.21|5.19||||5.02|5.06|4.87|4.78|4.73|4.68|4.62|4.77|4.83|4.96|4.7|5.22|5.79|5.26|5.16|5.29|5.18|||5.33|5.28|5.24|5.18|5.05|4.95|5.05|5.06|5.13|5.2|5.18|5.13|5.16|5.14|5.03|5.01|5.05|4.92|4.83|4.83|4.82|4.7|4.83|4.81|4.82|4.7|5.1|5.03|4.91|4.76|4.67|4.55|4.54|||||||4.34|4.05|4.18|4.43|4.92|5.05|5.32|5.91|6.26|6.63|6.57|6.22|6.05|6.72|6.6|6.47|6.45|6.63|6.72|6.37|6.49|6.48|6.39|6.29|6.37|6.44|6.34|6.35||6.26|6.08|6.2|6.18|6.21|6.39|6.62|6.34|6.38|6.43|6.57|6.51|6.49|6.56|6.47|6.34|6.65|6.75|6.79|6.59|6.69|6.44|6.47|6.5|6.43|6.51|6.54|6.52|6.52|6.5|6.39|6.41|6.32|6.36|6.34|6.19|6.13|6.23|6.22|6.27|6.18|6.22|6.26|6.29|6.28|6.26|6.08|6.02|5.9|5.58|5.69|5.72|5.78|5.9|5.83|5.67|5.82|5.83|5.87|5.91|||||||6.04|5.93|5.91|5.93|5.98|5.89|6.08|6.01|6.13|5.88|5.75|5.77|5.82|5.96|5.89|5.91|5.96|6.1|6.35|6.04|5.97|6.1|6.16|6.08|5.97|5.98|6.11|6.15|6.14|6.09|6.27|6.29|6.26|6.19|6.09|6.2|6.16|6.23|6.38|6.57|6.73|6.95|6.98|7.37|6.7
08326|996072|/equities/zhejiang-rongsheng-environmental-pr|SHANGHAICOMP||10.81|10.86|10.72|10.82|10.74|10.99|10.78|11.05|11.14|10.93|10.62|10.46|10.6|10.33|10.26|10.61|10.72|10.87|10.9|10.91|10.97|10.95|11|10.8||10.64|10.31|10.79|11.06|11.13|11.5|11.35|11.44|11.52|11.72|11.59|11.68|11.95|12|11.91|11.92|11.9|11.91|11.93|11.72|11.7|12.06|11.96|12.14|12.07||||11.84|11.46|11.06|10.96|10.86|10.79|10.88|10.81|10.8|10.78|10.25|10.88|11.21|11.38|11.33|11.48|11.08|||11.51|11.76|12.02|11.51|10.78|10.66|10.91|10.98|11.11|11.24|11.26|11.19|10.99|10.85|10.82|10.81|10.88|10.77|10.4|10.35|10.39|10.29|10.55|10.51|10.59|10.47|11.34|11.1|10.68|10.45|10.36|10.25|10.06|||||||9.71|8.83|9.11|8.73|9.65|10.11|10.21|10.44|11.11|11.28|11.4|11|10.83|11|11.7|11.76|11.83|12.19|12.01|11.98|12|12.01|12.01|11.94|12.16|12.22|12.07|12.19||11.98|11.65|11.4|11.31|11.33|11.74|11.83|11.7|11.66|11.74|11.97|11.9|11.9|12.03|12.06|11.99|12.2|12.24|12.29|12.48|12.62|12.61|12.75|12.93|12.9|12.83|13.11|13|13.23|13.23|13.17|13.03|13.18|13.14|13.14|12.99|13.06|13.09|13.07|13.17|13.12|12.94|13.33|13.53|13.85|13.82|13.55|13.52|13.68|13.11|13.49|13.69|13.77|14.27|14.06|14.29|14.47|14.83|14.41|14.69|||||||14.73|15.2|15.5|15.71|15.82|15.72|15.5|15.51|15.47|15.02|15.12|15.19|15.64|16.04|15.95|15.98|16.46|16.44|16.68|16.33|15.81|15.24|14.61|13.95|13.8|14.2|14.24|14.43|14.92|15.14|16.45|16|15.56|15.51|15.53|15.74|15.61|15.53|15.36|15.49|15.48|15.6|15.9|15.83|15.82
08327|1162095|/equities/zhejiang-sanmei-chemical-industry|SHANGHAICOMP||38.5|39.67|38.12|38.64|37.63|38.43|37.58|37.61|38.25|39.9|39.14|38|39.67|39.71|38|38.48|38.52|38.84|39.29|39.01|39.39|39.55|40.05|39.92||39.51|39.9|40.05|40.97|40.2|40.55|40.94|41.04|40.98|41.13|41.09|41.7|42.29|43.17|42.88|43.78|43.67|45.65|45.33|45.98|46.15|46.48|45.47|46.13|44.7||||42.48|42.8|41.79|37.99|39.15|39.22|41.13|43.32|43.6|44.65|42.21|43.29|42.82|43.02|41.82|43.37|42.8|||43.46|43.47|43.37|43.36|43.6|44.1|45.53|43.85|45.37|44.22|44.68|44.93|46.23|45.3|41.18|40.62|40.82|42.11|43.1|43.99|43.36|43.25|43.42|45|44.7|45.82|46|45.93|45.01|43.68|43.16|43.18|39.7|||||||38|38.18|34.71|33.66|32.91|34|33.2|33.25|33.24|33.12|33.9|32.91|31.52|30.3|31.97|32.27|31.98|32.27|31.44|32.2|32.9|33.14|33.68|34.24|34.5|34.8|34.21|34.01||34|33.9|32.98|31.8|32.19|32.84|32.98|32.8|32.55|32.54|32.79|33.12|32.86|33.28|32.22|31.02|31.61|31.33|31.5|31.65|31|30.57|30.89|30.2|30.46|30.89|31.1|29.2|29.51|29.44|28.86|28.7|29.05|27.25|27.17|27.24|27.58|27.78|28.28|27.89|27.97|27.7|27.99|28.3|28|27.45|25.51|25.77|25.35|25.14|25.91|26.08|26.4|27.19|27.3|28.08|29.23|28.75|29.31|29.45|||||||28.71|29.16|28.84|27.68|27.5|28.06|28.96|28.47|28.8|28.8|30.34|30.65|31.75|30.79|30.2|30.35|30|30.9|31.59|31.11|32.03|30.62|30.3|28.4|29.5|29.73|29.81|29.71|29.81|29.71|29.17|29.55|29.66|30.35|29.6|29.96|31.6|29.38|26.71|26.45|26.8|26.4|26.98|26.82|26.88
08328|994537|/equities/zhejiang-sanwei-rubber-item-co-ltd|SHANGHAICOMP||11.55|11.41|11.38|11.46|11.3|11.59|11.42|11.81|11.89|11.88|11.7|11.76|11.97|11.69|11.78|12.35|11.93|12.29|12.47|12.49|12.59|12.72|12.75|12.88||12.63|12.49|12.81|13.04|13.04|13.13|13.24|13.19|13.27|13.14|13.23|13.14|13.41|13.69|13.84|13.69|13.22|13.28|13.4|13.37|13.77|14.01|13.97|14.78|14.21||||14.48|14.72|15.01|14.79|14.6|14.43|14.55|14.31|14.41|14.37|13.95|14.49|14.52|14.49|14.25|14.68|14.63|||14.94|14.99|15.11|14.91|14.56|14.51|14.93|14.87|15.01|15.48|15.63|15.8|16.04|16.03|15.95|16.01|15.97|15.9|15.67|15.75|15.98|15.88|15.62|15.44|15.32|14.55|14.98|14.75|14.35|14.27|14.05|13.92|14|||||||13.71|12.46|11.33|10.3|11.3|12.5|12.66|13.37|13.52|13.8|14.24|13.71|13.69|13.46|14.29|14.19|14.45|14.9|15.08|15.27|15.18|14.98|15.02|14.91|15.28|15.41|15.64|15.94||15.81|15.66|15.48|15.28|15.45|15.49|15.66|16.06|15.76|15.75|16.32|16.6|16.63|16.88|17.58|17.56|17.4|17.54|17.9|17.59|15.99|15.95|15.96|15.99|16.5|16.92|16.95|17.17|17.29|17.44|17.46|17.41|17.33|17.23|17.74|17.62|17.8|17.93|17.86|17.73|17.73|17.51|17.55|17.8|17.79|17.42|16.66|16.9|17.13|17.19|17.52|17.82|17.65|18.12|17.65|16.35|16.33|16.16|16.47|16.23|||||||15.63|15.15|15.14|15.34|15.12|15|15.2|15.46|15.08|14.9|14.88|14.75|14.85|14.92|15.03|14.88|14.91|14.75|14.65|14.53|14.23|14.06|13.63|13.16|13.4|13.58|13.64|13.8|14.14|14.56|14.6|14.55|14.74|14.94|15|15.07|15.13|15.26|15.19|15.17|15.3|15.36|15.39|15.46|15.64
08329|102966|/equities/shapuaisi-phar|SHANGHAICOMP||6.86|6.89|6.6|6.96|7|7.24|7.03|7.33|7.37|7.35|7.53|7.48|7.72|7.51|7.58|7.96|7.94|7.91|7.96|7.93|7.98|7.71|7.91|7.8||7.99|7.77|7.61|7.84|7.8|8.25|8.22|8.36|8.18|8.26|8.23|8.33|8.57|8.54|8.77|8.87|8.98|8.96|9.36|8.97|8.85|9.13|8.99|9.09|9.1||||8.87|8.95|8.7|8.53|8.49|8.48|8.19|8.54|8.64|8.81|8.15|8.88|9.33|9.31|9.39|9.64|9.35|||9.88|10.18|10.32|10.11|10.21|10.17|10.17|9.98|10.35|10.58|10.25|10.37|10.11|10|9.94|10.04|10.33|9.79|9.48|9.21|9.39|9.48|9.85|9.51|9.2|8.86|9.83|9.52|9.44|9.36|9.19|9.3|8.64|||||||8.39|7.77|7.98|7.87|8.74|9.17|9.13|10.09|10.16|11.23|11.43|11.19|10.63|10.55|11.2|11.63|11.2|11.72|11.9|12.51|12.75|13.61|13.13|13.33|12.12|12.45|12.88|12.84||13.41|12.19|11.65|10.59|9.63|10.33|11.22|11.55|12.44|12.73|12.06|11.78|12.09|10.99|11.27|11.08|11.66|11.08|10.64|10.43|10.61|10.56|10.54|10.69|10.62|10.93|10.92|10.7|10.76|10.89|10.83|10.6|10.65|10.49|10.46|10.49|10.52|10.74|10.57|10.72|10.6|10.71|11.03|11.07|10.95|10.85|11|10.84|10.83|10.6|11.26|12.51|13.9|15.36|13.96|12.69|11.54|10.49|9.54|9.83|||||||9.86|9.8|9.33|9.49|9.2|9.1|9.15|9.2|9.23|9.3|9.08|8.96|8.99|9|8.66|8.76|8.95|9.04|9.13|9.16|9.15|9.29|8.97|8.75|8.51|8.45|8.33|8.46|8.57|8.61|8.94|9.01|8.96|9.01|8.92|8.98|9.09|8.68|8.55|8.89|8.86|8.66|8.74|8.82|8.87
08330|1043299|/equities/zhejiang-shengda-bio-pharm|SHANGHAICOMP||11.58|11.35|10.32|10.51|11.02|11.59|11.25|12.47|11.34|10.31|10.04|10.06|10.19|10.09|9.74|10.17|10.2|10.47|10.38|10.13|10.36|10.31|10.47|10.31||10.29|9.91|10.21|10.4|10.66|10.8|10.79|10.99|11.16|11.94|12.51|11.37|11.64|11.89|12.27|12.26|12.13|12.49|13.1|14.18|13.7|13.51|13.96|14.02|14.16||||12.87|11.7|10.91|9.92|9.83|9.53|9.35|9.25|9.38|9.43|8.73|9.6|10.51|10.47|10.42|10.72|10.55|||11.14|11.8|12.28|12.56|13.96|15.51|14.1|12.82|11.65|10.59|10.52|10.32|10.34|10.15|10.1|10.05|10.5|9.95|9.97|9.49|9.32|9.22|9.58|9.47|9.6|9.52|10.58|10.01|9.61|9.28|9.08|8.91|8.7|||||||8.08|7.62|8.47|9.03|10.03|10.54|10.69|11.72|12.34|13.26|13.39|13.56|13.17|11.97|12.77|13.05|13.43|13.68|14.02|14|14.01|13.99|14.29|13.69|14.41|14.91|15.06|14.43||14.57|14.49|14.66|15.21|14.76|13.42|13.76|13.72|13.84|13.8|13.74|14.28|14.08|14.04|13.91|13.67|14.09|14.21|14.05|14.09|14.09|14.29|14.29|14.37|14.2|14.41|14.33|14.12|14.04|14.09|13.95|13.88|13.97|14|14.04|13.9|13.88|13.93|13.78|13.96|13.77|13.83|13.78|13.68|13.57|13.45|12.69|12.78|12.86|12.49|12.55|12.83|12.94|13.29|13.36|13.5|13.47|13.31|13|13.25|||||||13.35|13.39|13.14|13.35|13.13|13.18|13.28|13.24|13.35|13.11|12.85|12.89|13.11|12.97|12.64|12.61|12.82|12.92|12.94|12.92|12.91|12.9|12.71|12.44|12.33|12.47|12.47|12.56|12.86|12.72|12.94|12.89|12.83|12.66|12.81|12.61|12.46|12.37|12.22|12.77|12.97|12.87|12.84|12.94|13.07
08331|951036|/equities/shengyang-science-technology|SHANGHAICOMP||9.15|9.31|8.96|8.84|9.18|9.54|9.46|9.69|9.79|9.96|10.03|9.83|9.75|9.67|10|10.03|9.55|10.18|9.56|9.47|9.57|9.67|9.75|9.58||9.36|9.19|9.69|9.85|10.01|10.17|10.13|10.16|10.26|10.29|10.34|10.35|10.58|10.57|10.82|11.25|11.05|11|11.17|11.05|11.03|11.26|11.24|11.46|10.8||||10.6|10.64|10.34|9.77|9.71|9.58|9.43|9.45|9.48|9.48|9.15|10.06|10.33|10.38|10.35|10.6|10.48|||10.79|10.95|11.17|11|10.97|10.89|11.23|11.6|11.89|11.59|11.67|12.14|11.23|11.14|11.18|11.25|11.12|11.05|10.97|10.77|10.98|11.05|11.15|11.22|11.35|10.48|11.09|10.93|10.75|10.36|10.31|10.38|10.38|||||||9.91|9.38|9.43|8.85|9.45|9.64|9.61|10.28|10.76|11.1|11.07|10.57|10.51|10.5|10.99|11.08|11.12|11.3|11.71|11.83|12.11|11.83|11.89|12.03|12.23|12.44|12.57|12.62||12.81|12.27|11.93|11.56|11.87|12.05|12.87|12.24|12.38|12.39|12.56|12.68|12.73|12.59|12.38|12.25|12.26|12.18|12.36|12.63|12.68|12.8|12.74|12.76|12.7|12.56|12.48|12.35|12.31|12.58|12.77|12.35|12.36|12.43|12.32|12.12|11.41|11.48|11.5|11.4|11.31|11.12|11.21|11.18|11.32|11.32|11.35|11.18|11.21|11.09|11.04|11.17|11.25|11.28|11.36|11.57|11.39|11.3|11.25|11.11|||||||11.04|10.82|10.96|11.08|10.68|10.54|10.5|10.54|10.77|10.78|10.88|10.88|11.26|10.99|11.02|10.39|10.7|10.54|10.56|10.19|10.32|10.46|10.27|10.03|10.04|10.12|10.24|10.46|10.6|10.76|10.69|10.1|10.3|10.27|10.17|9.84|9.82|9.89|10|10.05|10.07|10.09|10.11|10.13|10.16
08332|1010635|/equities/zhejiang-shouxiangu-pharmaceutical|SHANGHAICOMP||22.91|22.99|22.3|22.36|22.15|22.88|22.45|23.22|23.55|23.74|23.47|23.61|24.24|22.8|23.55|24.29|23.9|24.77|25.14|26|26.26|26.3|26.2|26.41||25.81|26.12|25.92|26.44|26.44|26.99|26.88|27.04|27.1|27.77|27.02|27|27.5|27.63|28.36|28|28.25|28.41|29.01|27.43|27.34|27.87|27.08|27.46|27.56||||27.5|27.18|26.44|25.22|25.29|25.7|25.62|24.08|24.09|24.47|23.52|24.39|24.73|25.13|25.15|25.52|24.99|||25.5|25.23|25.55|25|25.52|25.28|25.15|25.06|25.69|26.85|27.51|27.72|27.99|27.7|27.72|28.16|28.8|27.72|27.09|26.76|27.51|27.74|28.27|27.92|28.18|27.61|29.1|28.81|28.31|28.1|27.96|27.74|27.65|||||||28.29|27.71|26.82|24.51|25.63|26.6|25.83|27.13|28.04|28.6|29.13|27.79|27.77|27.77|29.5|29.56|29.51|30.48|30.55|31.06|31.65|30.07|30.12|29.84|30.87|31.62|31.95|32.19||32.24|32|31.04|30.84|31.19|31.35|31.96|31.51|31.76|32.31|32.45|32.96|33.05|33.38|33.57|33.56|33.32|34.6|35.76|36.14|36.75|36.83|36.84|36.78|36.65|37.57|37.83|37.47|37.67|38.3|38.01|36.87|37.15|37.08|36.5|36.73|36.52|37.07|37.06|37.06|37.41|36.5|36.51|36.5|37.09|36.75|36.52|36.48|35.52|35.54|36.11|36.75|36.99|38.39|39.12|39.76|40.08|40.48|40.59|42.15|||||||43.46|43.18|42.26|42.58|41.97|42.7|42.56|42.95|42.55|42.68|41.88|41.02|41.08|40.95|40|40.64|41.56|42.13|41.78|41.6|42.37|42.39|42.86|40.5|41.5|39.3|37.97|38.53|38.78|39.09|40.28|40.29|40.54|40.16|40.13|40.44|40.6|40.55|39.87|41.5|41.14|40.52|40.05|40.24|41.5
08333|994571|/equities/zhejiang-starry-pharmaceutical-co-l|SHANGHAICOMP||9.62|9.59|9.12|9.21|9.11|9.49|9.06|9.29|9.5|9.61|9.54|9.72|9.87|9.71|9.36|9.7|9.63|9.83|9.9|10.05|10.19|10.25|10.37|10.25||10.15|9.9|10.45|10.62|10.77|11.16|11.06|11.18|11.15|11.14|11.26|11.52|11.97|12.14|12.23|12.27|12.24|12.4|12.35|12.25|12.64|12.98|12.94|12.87|12.94||||12.57|12.38|11.87|11.85|11.72|11.43|11.46|10.89|11.03|11.17|10.85|11.63|12.17|12.56|12.71|12.79|12.48|||13.09|12.83|12.74|12.04|11.81|11.93|12.24|12.05|12.34|12.72|13.01|13.19|13.08|12.9|12.86|12.86|12.13|11.51|10.46|10.25|10.54|10.5|10.76|10.35|10.34|10.06|10.98|10.86|10.4|10.25|9.95|9.76|9.59|||||||9.24|8.4|8.6|8.56|9.51|10.08|10.35|11.03|11.37|11.77|11.91|11.38|11.38|11.49|12.36|12.47|12.49|12.95|13.07|13.11|13.27|13.09|13.26|13.26|13.64|13.9|14.01|14.1||14.08|13.97|13.69|13.66|13.87|13.88|14.12|14.18|14.36|14.4|14.68|14.9|15|15.04|15.1|15.35|15.56|15.55|15.48|15.45|15.97|15.97|15.97|16.06|15.81|15.96|16.04|15.93|16.08|16.06|15.75|15.86|16.13|15.98|15.98|16.08|16.13|16.37|15.89|15.81|15.58|15.57|15.68|15.88|15.74|15.26|14.47|14.48|14.54|14.33|14.61|14.88|14.97|15.36|15.48|15.58|15.46|15.55|14.92|15.17|||||||15.46|15.62|15.18|15.38|14.63|14.55|14.83|14.86|14.83|14.36|14.15|14.18|14.33|14.3|13.89|13.95|14.16|14.24|14.13|14.04|13.99|13.82|13.69|13.33|13.5|13.63|13.56|13.96|14.08|14.35|14.77|14.79|14.95|14.87|14.9|15.06|15.15|14.98|14.91|15.21|15.37|15.07|16.12|16.42|16.42
08334|1052654|/equities/zhejiang-taihua-new-material|SHANGHAICOMP||10.72|10.58|10.21|10.07|9.91|10.01|9.75|9.84|9.94|10.35|10.13|10.09|10.34|10.25|10.14|10.46|10.43|10.6|10.94|11.01|11.07|11.07|11.28|11.22||11.5|11.31|11.78|12.07|11.45|11.53|11.51|11.37|11.46|11.4|11.39|11.53|11.63|11.98|11.98|12.13|12.27|12.64|12.86|12.68|11.53|11.52|11.58|11.51|11.29||||11.13|11.06|10.35|10.35|10.25|10.09|10.22|10.07|10.28|10.22|9.9|10.21|10.37|10.4|10.3|10.21|9.88|||10.05|9.94|9.72|9.25|9.11|8.83|9.08|9.16|9.44|9.4|9.37|9.49|10.37|10.29|10.15|9.97|9.72|9.69|9.82|9.46|9.62|9.19|9.23|9.38|9.38|9.15|9.65|9.42|9.5|9.45|9.44|9.32|9.42|||||||9.07|8.87|8.5|8.07|8.6|9.15|9.29|9.24|9.62|9.77|10.2|10|9.98|9.97|10.74|10.74|10.9|11.13|11.24|11.21|11.22|11.26|11.36|11.22|11.39|11.65|11.26|12.15||12.04|11.87|11.88|11.64|11.85|11.66|11.95|11.73|11.92|11.96|12.11|11.87|11.9|12.06|12.32|12.2|12.36|12.46|12.38|12.04|11.95|12.17|12.28|12.15|11.96|12.51|12.48|12.2|12.21|12.19|12.18|12.26|12.27|12.22|12.36|12.31|12.33|12.39|12.43|12.65|12.44|12.24|12.48|12.14|11.45|11.3|10.93|10.85|10.7|10.27|10.64|10.67|10.9|11.25|10.89|10.85|10.81|10.73|10.76|10.85|||||||10.96|10.89|10.78|11.01|10.77|10.63|10.8|10.94|10.92|10.76|10.39|10.4|10.47|10.57|10.38|10.4|10.56|10.76|10.82|10.44|10.29|10.2|10.13|9.82|9.92|10.34|10.58|10.71|10.62|10.82|10.9|10.72|10.7|10.57|10.64|10.88|10.83|11.06|10.8|10.99|11.1|11.2|11.33|11.3|11.43
08335|997533|/equities/zhejiang-three-stars-new-materials|SHANGHAICOMP||11.58|11.64|11.38|11.45|11.47|11.73|11.7|11.74|12.02|12.11|12.1|11.97|12.13|11.86|11.63|11.98|12|12.24|12.11|12.1|12.08|11.96|11.93|11.69||11.68|11.43|11.67|11.96|12.11|12.45|12.5|12.72|12.56|12.58|12.56|12.61|12.87|12.95|13.31|13.3|13.08|13.09|13.27|13.14|13.4|13.49|13.4|13.65|13.44||||13.28|13.49|13.39|13.3|13.18|12.95|12.86|12.89|13.02|12.83|12.21|13.15|13.73|13.67|13.92|14.24|13.79|||13.95|14.25|13.97|13.27|13.23|13|13.75|12.99|13.23|13.43|13.68|13.35|13.54|12.31|12.25|12.25|12.13|12.15|12.06|11.88|11.98|11.73|11.94|11.85|11.83|11.45|12.61|12.33|12.08|11.81|11.6|11.3|11.4|||||||10.72|9.84|10.26|10.31|11.4|11.9|11.8|12.55|12.94|13.38|13.22|12.71|12.56|12.75|13.71|13.85|14.01|14.37|14.24|14.18|14.24|14.15|14.33|14.09|14.16|14.46|14.45|14.37||14.27|13.99|13.74|13.54|13.66|13.89|13.98|13.74|13.81|13.78|13.99|13.98|13.86|13.89|13.86|13.78|14.16|14.18|14.14|14.34|14.39|14.47|14.55|14.71|14.38|14.48|14.82|15.16|14.85|14.77|14.59|14.53|14.62|14.41|14.37|14.4|14.34|14.34|14.28|14.42|14.15|13.78|13.92|14.04|15.26|15.33|15.06|15.13|15.06|14.47|14.65|14.57|14.35|14.87|14.64|14.79|15.04|14.9|15.24|15.3|||||||15.74|15.2|15.73|16.17|15.47|15.09|15.36|15.44|15.56|15.3|15.37|15.63|15.76|15.77|16.18|15.81|16.32|17.49|16.9|17.07|16.27|16.48|15.92|15.23|15.38|15.51|15.68|15.58|15.41|15.36|15.48|15.3|15.13|14.6|14.35|15.19|15.29|15.47|15.29|15|14.98|15.11|14.87|14.85|14.82
08336|955760|/equities/zhejiang-tiancheng-controls-co-ltd|SHANGHAICOMP||8.29|8.34|8.12|7.96|8.23|8.58|8.45|8.71|8.73|8.93|8.94|8.83|9.16|8.96|8.94|9.46|9.37|9.55|9.7|9.65|9.85|9.78|9.44|9.24||9.19|9.16|9.26|9.47|9.72|9.78|9.87|9.68|9.85|9.82|9.85|9.79|9.98|10.05|10.4|10.64|10.59|10.51|9.97|9.58|9.81|10.1|10.16|10.17|10.08||||9.65|9.96|9.85|9.95|9.75|9.05|9.03|9.48|9.31|8.74|8.26|8.88|9.21|9.4|9.73|9.35|9.14|||9.6|10.09|10.4|10.73|9.75|9.11|9.58|9.36|9.96|10.53|9.57|9.45|9.94|9.58|10.16|9.77|9.27|8.43|8.21|8.28|8.44|8.21|8.15|7.96|7.64|7.3|8|7.7|7.47|7.26|7.18|7.03|6.98|||||||6.66|6.05|6.03|6.17|6.85|7.25|7.44|7.69|7.97|8.21|8.25|8.08|8.08|8.12|8.7|8.86|9.05|9.6|9.84|10|10.59|10.7|9.73|9.75|10.03|10.21|10.22|10.35||10.2|10.03|9.87|9.81|10.02|10.07|10.14|10.12|10.31|10.26|10.25|10.31|10.53|10.5|10.58|10.31|10.72|10.75|11|11.23|11.34|11.34|11.4|11.64|10.91|10.84|11.01|10.72|11.08|11.15|11.17|11.1|11.27|11.04|11.2|10.81|10.82|10.97|11.08|11.04|10.92|10.81|11.02|10.93|11.34|11.55|10.5|10.24|9.76|9.73|10.1|10.24|10.4|10.28|10.39|10.33|10.34|10.23|10.34|10.31|||||||10.4|10.35|10.36|10.21|9.5|9.27|9.46|9.7|9.84|9.42|9.56|9.75|10.15|10.03|9.75|9.68|10.01|9.82|9.91|9.94|9.96|10.18|10.01|9.39|9.28|9.59|9.42|9.52|9.47|9.68|9.82|9.42|9.64|9.78|10.03|9.93|10.01|10.13|10.28|10.36|10.46|10.59|10.57|10.73|10.93
08337|1043305|/equities/zhejiang-tiantai-xianghe|SHANGHAICOMP||6.7|6.67|6.6|6.59|6.41|6.66|6.58|6.62|6.77|6.92|6.8|6.61|6.68|6.45|6.36|6.71|6.93|7.36|7.56|7.6|7.49|7.46|7.63|7.57||7.62|7.62|6.93|6.89|6.96|7.16|7.19|7.23|7.17|7.26|7.2|7.27|7.28|7.28|7.41|7.52|7.48|7.53|7.74|8.13|8.1|8.17|8.17|8.5143|8.7||||8.6|8.5|8.3|8.4286|8.1714|8.2071|8.4929|8.3857|7.6214|7.5429|7.3429|8.1571|7.9286|8.1571|7.4143|7.5857|7.4786|||7.6857|7.7429|7.5714|7.55|7.45|7.5143|7.6071|7.4286|7.6214|7.7786|7.6429|7.6143|7.6|7.3429|7.2571|7.2929|7.4786|7.35|7.1429|7.1929|6.9071|6.8643|7.1|6.9143|6.8|6.6|7.2286|7.0214|6.8357|6.6857|6.6071|6.5214|6.4714|||||||6.1786|6.0714|5.7286|6|6.6643|7.0714|7.2071|7.7143|8.05|8.4214|8.3786|7.85|8.0571|8.0714|8.5929|8.7714|8.9429|9.1|9.1643|9.2143|9.3143|9.0429|8.9071|8.7786|8.8643|8.9071|8.8643|8.7929||8.75|8.4786|8.2357|8.0429|8.1643|8.2643|8.3786|8.2786|8.2643|8.2143|8.3|8.2357|8.2286|8.2|8.2643|8.2214|8.3857|8.3643|8.2643|8.35|8.35|8.4214|8.4857|8.4929|8.4143|8.3143|8.4214|8.3357|8.4357|8.5429|8.3929|8.2857|8.3143|8.3786|8.3929|8.2929|8.25|8.3|8.35|8.2643|8.1929|8.0857|8.1714|8.1786|8.1571|8.1643|7.9714|8.0143|7.8071|7.5357|7.6571|7.6714|7.7214|7.8857|7.9357|8.3|8.2857|8.3714|8.3214|8.3786|||||||8.5|8.4214|8.3429|8.3071|8.4643|8.1071|8.2143|8.2357|8.5429|8.3714|8.3929|8.3857|8.5214|8.5357|8.5643|8.4571|8.5857|8.5286|8.6286|8.4286|8.4214|8.65|8.5071|7.9643|7.9786|8.3286|8.4143|8.5429|8.5214|8.6929|8.6714|8.4714|8.4714|8.5571|8.6071|8.8071|8.8357|8.9571|8.9357|8.9143|8.8643|9.0714|9.0786|9.1143|8.9857
08338|1010636|/equities/zhejiang-tieliu-clutch-co-ltd|SHANGHAICOMP||8.42|8.4|8.15|8.11|7.82|8.03|8.01|8.3|8.38|8.45|8.3|8.18|8.44|8.19|7.95|8.4|8.38|8.64|8.66|8.39|8.6|8.52|8.6|8.46||8.54|8.25|8.69|9.02|9.14|9.46|9.39|9.36|9.58|9.71|9.72|9.82|9.9|9.97|10.01|10.13|9.96|9.85|9.95|9.79|10.08|10.28|10.02|10.15|10.12||||9.9|9.83|9.49|9.28|9.22|8.8|8.58|8.83|9.03|8.79|8.05|8.93|9.62|9.59|9.6|9.91|9.92|||11.02|10.69|11.74|10.67|9.7|9.39|9.85|9.66|9.88|10.18|9.97|9.83|9.88|9.49|9.36|9.46|9.41|9.17|8.84|8.76|8.89|8.76|8.84|9.06|8.76|8.52|9.46|9.12|9|8.59|8.29|8.09|7.97|||||||7.55|6.89|7.36|7.67|8.52|8.96|9.18|9.71|10.08|10.39|10.37|9.99|9.89|9.94|10.63|10.8|11.09|11.48|11.55|11.56|11.74|11.61|11.79|11.58|12|12.28|12.64|12.79||12.51|12.68|11.53|11.33|11.67|11.55|11.81|11.7|11.82|11.9|11.82|11.95|12.08|11.77|11.81|11.34|11.65|12.17|12.14|12.17|12.13|12.25|12.52|12.69|12.26|12.39|12.75|12.92|13.47|12.89|12.75|12.3|12.09|12.05|12.53|11.39|11.46|11.6|11.78|11.62|11.7|11.48|11.17|10.72|10.82|10.9|10.65|11.25|10.84|10.46|10.78|10.83|10.85|10.78|11.05|10.87|10.94|10.77|11.13|11.01|||||||11.11|10.66|10.8|10.76|10.76|10.47|10.71|10.74|10.91|10.49|10.56|10.62|10.85|10.77|10.6|10.56|10.77|10.77|10.82|10.67|10.5|10.52|10.26|9.42|9.33|9.56|9.93|9.92|9.98|9.92|9.95|9.55|9.68|9.81|9.69|9.77|9.74|9.99|10.05|10.14|10.2|10.47|10.4|10.5|10.46
08339|1024780|/equities/zhejiang-tony|SHANGHAICOMP||18.58|18.86|18.4|18.74|17.68|18.2|18.41|19.44|19.69|20.3|20.59|20.08|20.56|19.64|20.43|21.63|21.66|22.1|22.35|22.16|21.83|21.3|20.93|20.32||19.66|19.54|20.57|20.85|21.12|21.59|21.44|21.6|21.92|21.03|21.33|22.7|23.97|22.23|22.04|21.37|20.54|20.43|20.53|20.52|21.13|21.65|21.4|21.82|21.75||||21.45|21.55|20.12|19.65|19.58|18.89|18.71|18.28|18.96|19.1|17.98|19.62|20.8|20.82|21.29|22.57|20.52|||21.4|22.06|22.48|21.99|21.82|21.1|22.32|22.38|23.53|23.81|24.08|23.71|23.96|22.98|22.77|23.32|23.1|23.07|22.45|21.77|22.52|22.36|22.97|23.45|22.35|21.2|23.39|22.39|21.7|20.97|20.19|19.8|19.62|||||||18.55|16.86|16.81|17.27|19.19|20.6|20.89|22.34|23.05|24.32|25.05|24.11|24.8|24.55|26.2|26.65|26.95|28.14|28.53|28.36|28.1|27.84|28.3|31.44|34.93|35.68|35.37|36.01||36.79|35.84|35.04|36|40|40|39.98|38.65|38.32|38|38.58|38.22|37.89|39.27|39.11|38.8|38.71|38.27|38.15|39.89|41.1|40.45|41.81|39.39|39.66|37.66|38.51|38.42|39.95|39.15|38.08|38.46|37.86|37.78|37.49|37.75|37.72|39.24|39.4|39.16|39.39|37.78|39.87|40.96|40.35|38.48|38.24|38.15|40|40.48|39.76|38.44|36.53|33.21|34.39|35.69|36.5|35.45|32.23|32.51|||||||33.21|32.81|32.29|32.6|32.87|31.94|32.15|32.56|33.15|33.39|32.9|33.35|34.04|34.15|34.7|34.15|35.62|34.14|35|33.2|32.7|32.71|31.74|30.06|29.38|30.77|30.25|31.25|31.21|31.4|32.83|32.2|32.85|33.16|34.62|36|36.1|36.49|37.01|37.12|36.41|36.57|36.4|36.68|36.15
08340|996073|/equities/zhejiang-tuna-environmental-science|SHANGHAICOMP||7.34|7.46|7.43|6.98|6.89|7.13|7.1|7.36|7.46|7.27|7.03|7.02|7.12|6.86|6.84|7.16|7.2|7.38|7.42|7.39|7.49|7.52|7.61|7.48||7.47|7.08|7.87|7.79|8.65|9.61|9.44|8.58|8.37|8.32|8.46|8.51|8.81|8.68|8.66|8.83|8.51|8.43|8.49|8.59|8.73|8.75|8.78|8.88|8.82||||8.35|8.26|7.92|7.77|7.53|7.27|7.08|7.18|7.34|7.42|6.97|7.74|8.6|8.88|8.81|9.17|8.94|||9.44|9.43|9.21|9.05|8.8|8.52|8.85|8.86|9.16|9.35|9.45|9.32|9.24|9.06|8.88|8.93|8.95|8.8|8.63|8.6|8.67|8.56|8.8|8.9|8.51|8.17|9.08|8.78|8.51|8.06|7.81|7.76|7.25|||||||6.89|6.73|7.48|7.99|8.88|9.25|9.25|9.75|9.9|10.39|10.26|9.96|10.29|9.95|10.75|11.08|10.88|11.26|11.61|12.03|11.67|11.65|12.21|13.27|13.73|12.48|12.47|12.21||11.82|11.63|11.44|11.42|11.47|11.62|11.74|11.69|11.73|11.82|12.13|12.12|11.98|11.95|12.04|12.05|12.55|12.6|12.14|12.22|12.45|12.36|12.57|12.68|12.53|12.46|12.63|12.46|12.58|12.88|12.47|12.55|12.59|12.45|12.47|12.3|12.32|12.35|12.49|12.51|12.69|12.8|12.7|12.62|12.18|12|11.97|12.28|11.96|11.65|12|12.05|11.92|12.05|12.18|12.09|12.21|12.3|12.34|12.36|||||||13.1|12.66|12.36|12.56|12.6|12.44|12.66|12.66|12.97|12.99|13.2|14.06|13.51|13.04|12.78|12.76|13.14|13.28|13.47|13.28|13.39|13.63|13.59|13.31|13.34|13.4|13.06|13.16|13.35|13.11|13.14|13.01|13.25|13.21|13.28|13.36|13.45|13.63|13.86|13.95|14.45|14.8|14.49|14.53|14.48
08341|942598|/equities/zhejiang-wansheng-co-ltd|SHANGHAICOMP||9.06|8.97|8.63|8.7|8.71|8.9|8.8|9|9.06|9.12|9.01|9.01|9.22|9.05|9.01|9.31|9.31|9.39|9.41|9.53|9.67|9.69|9.89|9.8||9.8|9.83|9.98|9.94|9.97|10.13|10.26|10.19|10.09|10.36|10.1|10.23|10.56|10.88|11.03|10.03|9.87|10.02|10.09|10.07|10.26|10.33|10.32|10.36|10.29||||9.86|9.85|9.53|9.39|9.2|9.19|9.29|9.3|9.3|9.2|8.89|9.19|9.51|9.58|9.62|9.67|9.42|||9.64|9.58|9.44|9.12|9.03|8.98|9.18|9.25|9.45|9.57|9.61|9.52|9.55|9.36|9.19|9.32|9.27|9.16|8.99|9.02|9.11|9.13|9.18|9.34|9.3|9|9.36|9.27|9.25|9.18|9.2|9.2|9.24|||||||9.69|9|8.37|8.19|8.35|8.72|8.8|9.13|9.5|9.84|9.8|9.36|9.27|9.29|9.88|9.98|10.1|10.31|10.31|10.3|10.39|10.16|10.23|10.41|10.67|10.85|10.94|10.85||10.79|10.71|10.42|10.41|10.52|10.46|10.47|10.47|10.61|10.64|10.77|10.81|10.85|10.93|10.98|10.87|10.97|11.06|10.96|11.08|11.15|11.15|11.28|11.33|11.21|11.23|11.33|11.27|11.39|11.44|11.44|11.37|11.45|11.42|11.47|11.45|11.52|11.55|11.65|11.49|11.45|11.32|11.44|11.34|11.39|10.75|10.49|10.79|10.4|10.14|10.38|10.46|10.52|10.63|10.64|10.74|10.81|10.6|10.52|10.5|||||||10.59|10.6|10.58|10.69|10.82|10.73|10.78|10.89|10.97|10.83|10.85|10.95|11.08|11.07|10.93|10.93|11.08|10.87|10.74|10.49|10.56|10.56|10.39|10.04|10.22|10.28|10.28|10.43|10.58|10.67|10.83|10.69|10.84|10.97|10.97|11.16|11.24|11.21|11.24|11.33|11.3|11.34|11.31|11.33|11.32
08342|996074|/equities/zhejiang-huazheng-new-material-co-l|SHANGHAICOMP||23.22|24.21|23.55|22.7|21.8|22.18|22.3|22.85|23.01|23.45|23.78|23.02|23.6|23.11|23.79|25.03|25.06|25.87|25.95|25.65|25.61|24.63|24.99|24.43||23.12|23.03|23.44|23.7|24.94|25.01|24.55|24.64|25.12|25.59|26.85|25.48|25.42|25.3|26.42|25.96|25.58|24.7|24.96|24.8|25.38|27.03|25.79|25.06|24.61||||24.01|24.05|23.1|22.32|22.16|21.07|20.79|21.13|22.1|21.45|19.5|21.04|23.13|22.85|23.71|24.9|24.22|||26.15|26.9|27.05|26.18|25.24|24.03|25.65|25.28|25.93|26.3|27.82|26.44|26.68|24.25|23.05|23.8|23.3|23.74|24.44|22.22|22.08|22.28|22.7|22.55|23.07|21.16|23.51|22.31|21.8|20.4|19.42|19.15|18.71|||||||17.01|15.46|17.18|18.63|20.7|22.12|22.37|24.5|25.67|27.06|27.43|26.89|27.05|26.96|29.3|29.1|29.47|30.36|31.01|30.7|31.14|30.59|30.87|31.11|31.97|32.39|32.8|34.59||34.7|33.56|33.58|33.3|33.71|33.82|34.08|33.96|33.92|33.48|34.01|34.27|34.75|34.6|34.74|34.58|34.08|34.4|35.54|37.74|38.4|37.79|38.06|38|38.15|38|38.45|39.07|39.8|42.45|39.91|39.78|39.95|39.71|39.19|40.08|40.81|40.9|41.59|39.62|39.4|38.03|39.31|39.59|41.04|40.22|38.63|37.32|37|36.95|39|41.21|39.78|40.93|42.23|38.39|34.9|33.55|32.96|32.64|||||||31.67|30.85|31.22|31.27|31.33|30.21|30.07|31.83|32.55|33.12|33.6|33.31|33.5|33.95|34.68|34.41|34.93|33.25|31.51|30.82|30.81|30.54|29.53|29.83|29.48|30.31|30.34|30.26|30.24|30.59|30.72|31.59|30.93|31.07|31.16|34.62|32.86|33.56|33.34|33.48|33.18|32.81|32.56|32.78|32.75
08343|953921|/equities/zhejiang-weiming-environment-protec|SHANGHAICOMP||19.46|19.64|19.47|19.5|19.33|19.49|19.55|20.07|20.27|20.51|20.58|20.45|20.63|20.72|20.7|21.11|21.15|21.34|21.5|21.77|22.3|21.97|21.89|21.83||21.79|21.4|21.63|21.66|21.38|21.64|21.6|21.57|21.25|21.33|21.02|20.98|21.23|21.01|21.25|21.32|21.24|21.6|21.91|21.9|21.65|21.7|21.53|21.75|22.1||||22|22.18|20.39|19.86|20|20.01|20.08|20.55|20.29|19.7|19.44|19.46|19.16|19.41|19.11|19.05|18.92|||18.93|18.92|18.84|18.37|18.23|18.32|18.38|18.1|18.44|18.7|18.82|18.76|18.96|18.89|18.9|18.31|18.49|18.47|18.08|17.94|18.06|17.86|17.9|18.1|17.9|17.58|17.46|17.4|17.63|17.71|17.68|17.99|17.53|||||||17.71|17.63|16.31|14.93|14.93|15.55|15.52|15.74|15.99|16.7|16.84|16.72|16.85|16.8|17.12|17.03|16.52|16.94|16.98|17.43|17.19|16.59|16.61|16.67|16.82|16.47|16.54|16.37||16|16.32|16.32|16.47|16.38|16.57|16.45|16.64|16.77|16.96|17.15|17.35|17.17|17.45|17.4|17.1|17.03|17.22|17.29|17.47|17.49|17.69|17.74|17.83|17.71|17.87|18.01|17.82|17.96|17.96|17.91|17.95|18.05|17.94|18.11|18.11|18.12|18.15|18.23|18.19|18.16|18.22|18.16|17.94|17.81|17.8|17.47|17.59|17.32|16.88|17.19|17.58|17.58|17.88|17.66|17.6|17.68|17.39|17.47|17.42|||||||17.7|17.66|17.38|17.38|17.53|17.23|17.47|17.67|17.34|17.19|17.62|17.62|17.47|17.48|17.43|17.62|17.85|17.8|17.81|17.73|17.89|17.91|18.06|17.94|17.78|17.59|17.86|17.69|18.46|17.71|17.47|17.35|17.35|17.32|17.56|17.88|17.9|17.75|17.9|18.05|17.95|17.98|18.13|18.17|18.04
08344|942802|/equities/zhejiang-whwh|SHANGHAICOMP||4.29|4.38|4.2|4.31|4.34|4.49|4.44|4.62|4.53|4.49|4.39|4.53|4.51|4.27|4.23|4.46|4.5|4.66|4.74|4.74|4.8|4.75|4.81|4.73||4.82|4.75|4.9|5.14|5.13|5.29|5.17|5.18|5.24|5.23|5.34|5.32|5.49|5.65|5.67|5.63|5.51|5.45|5.45|5.37|5.52|5.57|5.47|5.59|5.58||||5.68|5.8|5.66|5.63|5.61|5.48|5.56|5.44|5.57|5.66|5.38|5.85|6.11|6.19|6.14|6.18|6.03|||6.04|6.2|6.28|6.33|6.25|6.18|6.35|6.42|6.67|6.6|6.51|6.32|6.4|6.32|6.37|6.43|6.36|6.21|6.13|6.14|6.13|6.17|6.2|6.27|6.22|6.19|6.47|6.4|6.45|6.24|6.16|6.13|6.08|||||||5.81|5.53|5.46|5.41|6.01|6.09|6.19|6.43|6.65|6.95|6.96|6.71|6.72|6.44|7.02|7.01|7|7.24|7.3|7.1|7.09|7.2|7.38|7.38|7.47|7.59|7.58|7.52||7.44|7.29|7.25|7.27|7.42|7.46|7.8|7.68|7.96|7.85|7.95|7.86|7.88|7.95|7.97|7.9|7.94|7.9|7.75|7.83|7.67|7.47|7.46|7.45|7.47|7.48|7.53|7.64|7.59|7.51|7.46|7.41|7.35|7.49|7.49|7.43|7.48|7.59|7.47|7.5|7.39|7.45|7.3|7.23|7.39|7.06|7.06|7.06|6.92|6.72|6.84|6.91|7.01|7.01|6.98|7.15|7.15|7.12|7|6.98|||||||7.49|7.53|7.63|7.62|7.67|7.59|7.56|7.73|7.89|7.79|7.69|7.67|7.68|7.79|7.78|7.88|7.82|7.89|8.05|7.93|7.77|7.95|7.82|7.59|7.62|8.1|7.86|7.87|7.63|7.64|7.8|7.77|7.85|7.94|7.82|7.91|7.87|8|7.99|7.81|7.76|7.79|8.09|7.76|7.67
08345|994586|/equities/zhejiang-xcc-group-co-ltd|SHANGHAICOMP||14.57|15.05|14.7|14.88|14.5|15.65|16.3|16.45|16.6|16.64|16.4|15.94|16.34|16.04|16.02|16.92|16.99|18.23|18.64|17.88|17.83|19.25|19|18.64||18.22|17.65|18.24|18.29|18.2|18.05|16.82|16.39|16.38|16.77|17.05|17.52|17.54|16.4|16.84|16.64|16.46|16.06|16.33|16.19|16.91|17.21|17.18|17.99|18.33||||17.79|17.76|17.45|16.91|17.17|17|15.65|16.06|16.5|15.8|14.85|16.14|16.98|17.16|16.99|17.79|17.1|||17.39|18.35|19.07|18.51|18.4|16.73|17.65|18.4|19.94|18.78|18.85|18.78|19.67|19.59|19.18|20.15|19.12|18.14|17.57|17.17|17.62|16.92|17.56|16.6|16.78|16.17|17.97|16.78|16.64|15.13|14.46|14.63|13.3|||||||12.8|11.69|12.36|11.87|13.19|14.07|13.91|14.61|14.43|15.11|15.82|16.02|16.16|16.18|17.31|17.79|17.73|18.32|18.51|18.95|19.2|19.33|19.56|18.8|20.63|20.61|20.92|22.7||23.4|22.44|22.67|22.66|23.58|22.58|22.31|23.17|23.87|23.78|22.93|23.53|23.33|22.15|22.66|21.3|21.03|21.01|21.01|20.71|21.38|21.75|21.28|21.2|21.08|21.42|21.21|21.7|22.72|24.41|22.19|21.29|22.19|21.84|20.86|20.09|19.54|19.43|18.85|17.14|16.99|16.05|16.42|16.53|17.62|17.17|17.15|17.32|16.89|16.63|16.9|17.29|17.35|17.82|18.23|17.77|18.3|18.64|19.13|19.8|||||||19.3|19.94|19.89|20.3|19.6|18.1|18.88|19.12|19.05|17.85|17.74|17.81|18.29|17.99|18.07|16.75|16.91|17.41|17.21|17.33|16.28|16.18|15.15|13.77|13.72|14.51|14.69|14.55|14.57|14.97|15.24|13.85|14.29|13.61|13.08|13.36|13.45|13.78|13.97|14.32|14.22|14.6|14.16|14.56|14.75
08346|996076|/equities/zhejiang-xiantong-rubber-plastic-co|SHANGHAICOMP||14.72|14.87|14.46|14.61|14.17|15.47|14.9|15.1|15.66|14.24|13.71|13.78|14.32|13.78|13.84|14.31|14.18|14.53|14.63|14.34|14.44|14.38|14.63|14.55||14.38|14.1|14.4|14.6|14.68|14.86|14.85|14.95|14.82|15.03|14.82|14.98|15.73|15.79|16.21|16.26|16.18|16.16|16.72|16.55|16.77|17.25|16.4|16.38|16.05||||15.74|15.9|15.71|15.71|15.7|15.47|15.53|15.69|15.36|15.85|14.85|15.34|15.19|15.03|15.2|15.68|16|||15.52|15.01|15.08|14.64|14.53|14.42|14.55|14.14|14.42|14.86|14.7|14.89|15.09|14.32|14.06|14.09|13.86|13.29|12.81|12.8|12.93|12.76|12.87|12.87|12.57|12.1|13.12|12.71|12.59|12.38|12.37|11.94|11.9|||||||11.12|10.11|10.4|10.23|11.28|11.9|11.89|12.68|13.15|13.48|13.55|13.28|12.98|13.05|13.84|14.05|14.19|14.58|14.63|14.8|14.87|14.7|14.71|14.69|14.8|15.07|15.1|15.15||15.27|14.95|14.73|14.53|15.07|14.81|15.07|14.99|15.14|15.26|15.19|15.29|15.57|15.57|15.57|15.12|15.3|15.76|16.2|17.05|17.19|17.54|18.36|17.95|17.88|16.25|17.14|16.12|16.4|16.71|16.84|16.45|16.73|16.29|16.12|16.34|16.16|17.32|18.1|18.34|17.94|17.52|17.87|16.76|16.66|16.93|17.41|16.67|16.5|16.91|15.37|15.3|16.25|15.94|16.45|15.64|14.55|13.99|13.8|13.66|||||||13.29|13.07|13.34|13.5|13.46|13.37|13.54|13.63|13.94|13.37|13.31|13.65|14.07|13.99|13.53|13.53|13.85|13.69|13.83|13.59|13.6|13.77|13.71|13|13.29|13.53|13.55|13.85|13.88|13.96|14.15|13.83|14.12|14.19|14.08|14.21|14.22|14.55|14.48|14.57|14.58|14.92|14.75|14.91|15.23
08347|100737|/equities/xinan-chemical|SHANGHAICOMP||7.82|7.85|7.59|7.57|7.47|7.69|7.62|7.77|7.76|7.8|7.6|7.58|7.83|7.58|7.49|7.72|7.74|8.04|8.21|8.11|8.1|8.09|8.28|8.29||8.33|8.38|8.51|8.58|8.49|8.73|8.9|8.86|8.79|8.99|8.95|8.83|9.06|9.11|9.29|9.26|9.13|9.17|9.14|9.14|9.19|9.27|9.25|9.49|9.29||||8.96|8.95|8.6|8.44|8.14|8.19|8.41|8.61|8.18|8.18|7.92|8.31|8.47|8.67|8.7|8.81|8.65|||8.71|8.66|8.29|8.08|8.06|8.01|8.1|8.04|8.26|8.46|8.52|8.46|8.45|8.43|8.23|8.29|8.33|8.34|8.19|8.19|8.26|8.26|8.43|8.71|8.43|8.06|8.17|8.04|8.06|8.05|8.02|7.95|8.04|||||||8.1|7.83|7.36|6.74|7.1|7.56|7.65|7.97|8.17|8.46|8.47|8.18|8.09|7.96|8.48|8.54|8.66|8.83|8.91|9.04|9|8.85|8.81|8.81|8.99|9.11|9.23|9.09||9.12|9.06|8.82|8.88|8.8|8.77|8.7|8.63|8.7|8.7|8.91|8.95|8.97|9.11|9.13|9.03|9.14|9.29|9.1|9.3|9.33|9.35|9.53|9.51|9.44|9.59|9.68|9.68|9.75|9.77|9.71|9.66|9.79|9.68|9.72|9.73|9.79|9.75|9.85|9.9|9.77|9.67|9.76|9.78|9.77|9.76|9.55|9.54|9.36|9.28|9.56|9.52|9.9|9.91|9.86|9.99|10.2|9.92|9.95|10.02|||||||10.13|10.14|10.09|10.23|10.34|10.18|10.28|10.34|10.45|10.35|10.38|10.4|10.54|10.42|10.32|10.34|10.58|10.54|10.55|10.24|10.07|10.22|10.28|10.11|10.04|10.15|10.11|10.29|10.51|10.61|10.86|10.91|10.96|11.03|11.13|11.29|11.36|11.42|11.35|11.4|11.45|11.46|11.6|11.74|11.66
08348|994616|/equities/zhejiang-xinao-textiles-inc|SHANGHAICOMP||7.45|7.67|7.63|7.72|7.62|7.72|7.57|7.5|7.61|7.73|7.74|7.73|7.68|7.71|7.39|7.5|7.39|7.39|7.38|7.37|7.38|7.46|7.46|7.45||7.63|7.56|7.62|7.88|7.67|7.6|7.56|7.58|7.57|7.64|7.6|7.69|7.86|7.98|7.98|7.81|7.87|8.06|7.96|7.84|7.58|7.71|7.63|7.7|7.81||||7.55|7.47|7.34|7.33|7.4|7.46|7.32|7.26|7.3|6.82|6.66|6.91|6.95|6.66|6.67|6.71|6.7|||6.89|7|7.08|7.06|6.96|6.96|7.05|7.07|7.11|7.18|7.21|7.19|7.23|7.03|7|7.09|7.05|7.03|7.16|7.27|7.12|7.07|7.18|7.14|7.07|6.98|7.45|7.41|7.27|7.48|7.49|7.6|7.5|||||||7.36|6.78|6.7|6.41|6.98|7.22|7.39|7.68|7.86|7.61|7.53|7.44|7.38|7.26|7.73|7.71|7.79|7.89|7.99|7.7|7.62|7.45|7.46|7.37|7.5|7.65|7.55|7.51||7.12|7.18|7.17|7.08|7.03|6.96|7.18|6.81|6.7|6.73|6.78|6.83|6.75|6.95|6.8|6.77|7.03|7.06|6.96|7.09|7.03|7.07|7.11|7.13|7.02|7.06|7.1|7.11|7.16|7.22|7.19|7.08|6.94|6.91|6.84|6.78|6.73|6.74|6.76|6.81|6.83|6.85|6.95|6.89|6.75|6.79|6.55|6.57|6.67|6.38|6.52|6.68|6.61|6.74|6.59|6.63|6.86|7.07|7.84|7.95|||||||8.09|8.13|8.16|8.04|7.97|7.94|8.12|8.18|8.15|8.19|8.21|8.11|8.04|8.19|8.16|8.28|8.24|8.33|8.26|8.29|8.45|8.12|8.05|7.88|7.91|7.93|7.88|7.97|8.02|8.04|8.34|8.09|8.12|7.88|8.04|7.96|7.78|7.84|7.95|8.09|8.36|8.44|8.39|8.45|8.4
08349|1162080|/equities/zhejiang-xinhua-chemical|SHANGHAICOMP||22.94|23.07|22.76|23.4|23.34|23.86|23.28|24.41|24.26|24|23.33|23.2|23.43|22.87|22.52|24|23.89|24.69|24.82|25.34|25.36|25.46|25.58|25.34||24.72|24.67|25.1|25.76|26.09|25.96|25.83|25.8|25.76|25.95|25.82|25.96|26.64|27.04|27.02|26.76|26.5|26.53|26.6|26.86|27.73|28.52|28.25|29.01|28.54||||27.27|27.12|26.59|26.4|25.9|25.9|25.9|25.25|25.61|25.78|24.54|25.99|26.95|26.85|27.01|27.48|26.8|||27.82|28.05|27.75|27|26.63|25.9|27.08|27.18|27.6|28|28.12|27.84|28.04|26.87|26.66|27.26|26.85|26.49|25.93|24.94|25.35|25.38|26.04|26.34|25.4|24.48|25.99|25.57|25.17|24.84|24.66|24.38|24.18|||||||23.31|21.19|21.39|20.66|21.18|23.53|23.23|24.8|25.5|26.15|26.73|25.66|26|25.55|27.6|28.13|28.25|28.77|28.98|30|30.76|30.03|31.72|31|31.94|31.67|32.17|32.67||32.84|31.58|30.99|30.97|31.64|31.71|31.66|30.9|30.73|30.87|31.18|31.19|31.5|31.85|32.01|32.4|32.4|32.68|33.14|32.85|33|33.47|33.55|32.59|32.95|32.33|33.4|34.05|33.72|31.19|30.67|30.95|29.99|29.48|29.74|29.92|29.9|30.2|30.49|30.88|30.4|29.61|30.54|30.09|30.55|30.06|28.83|28.75|28.38|27.61|28.66|29.26|29.99|30.7|30.85|31.17|31.59|31.26|31.31|31.15|||||||31.3|31.29|30.42|30.78|30.65|29.62|30.3|30.84|30.59|30.63|31.42|32.01|32.95|34.42|33.61|33|33.65|33.6|33.39|32.65|33.36|33|32.75|31.24|32.07|32.78|33|33.67|33.58|34.1|35.26|34.07|34.89|35.23|36.19|35.7|36.15|37.66|36.28|36.43|35.86|36.1|35.6|35.24|35.88
08350|1088199|/equities/zhejiang-xinneng-photovoltaic-tech|SHANGHAICOMP||8.23|8.25|8.04|8.18|8.08|8.37|8.07|8.6|8.89|8.91|8.8|8.79|9.18|8.97|8.72|9.05|9.12|9.67|10.22|10.16|10.7|10.75|11.02|11.22||10.58|10.4|9.81|10.3|10.3|9.62|9.82|10.73|9.96|9.05|9.22|8.38|8.73|8.47|8.91|8.87|8.96|9.04|9.27|9.24|9.35|9.3|9.13|9.18|9.15||||9.06|9.14|8.86|8.59|8.66|8.53|8.46|8.47|8.62|8.72|8.25|8.73|8.94|9.17|9.07|9.3|9.01|||9.35|9.52|9.62|9.43|9.43|9.3|9.68|9.62|9.9|10.1|10.18|10.09|10.29|10.05|9.96|10.08|10.04|10.12|9.66|9.51|9.73|9.54|9.7|9.72|9.64|9.39|9.93|9.71|9.54|9.31|9.19|8.93|9.05|||||||8.9|8.09|7.65|7.52|8.35|8.96|9|9.43|9.77|10.22|10.45|10.13|10.08|9.93|10.7|10.95|10.88|11.3|11.28|11.34|11.33|11.09|11.03|10.88|11.14|11.36|11.41|11.46||11.58|11.59|10.87|10.81|10.87|10.86|10.92|10.68|10.84|10.78|11.13|11.23|11.2|11.3|11.29|11.38|11.39|11.51|11.4|11.65|11.9|11.85|12.06|12.26|12.35|12.37|12.63|12.53|12.66|12.81|12.75|12.67|12.9|12.71|12.7|12.59|12.6|12.48|12.56|12.54|12.31|12.11|12.3|12.28|12.44|12.2|11.88|12.02|12.2|11.99|12.5|12.44|12.4|12.76|12.8|13.12|13.72|13.37|13.3|13.35|||||||13.32|13.24|13.07|13.25|13.43|13.04|13.17|13.48|13.72|13.65|13.67|13.88|13.93|13.81|13.52|13.58|14.11|14.32|14.19|14.1|14.32|14.22|14.33|13.83|13.95|14.03|13.85|14.28|14.19|14.38|14.54|14.49|14.78|15.08|14.89|15.27|15.18|15.53|15.83|16.15|15.38|15.59|15.58|15.47|15.5
08351|100482|/equities/yankon-group|SHANGHAICOMP||2.73|2.74|2.64|2.65|2.62|2.69|2.66|2.71|2.74|2.72|2.7|2.65|2.73|2.65|2.62|2.72|2.72|2.77|2.77|2.77|2.84|2.85|2.98|2.96||2.98|2.96|3.05|3.14|3.13|3.21|3.21|3.22|3.23|3.27|3.24|3.25|3.33|3.33|3.34|3.29|3.24|3.23|3.27|3.23|3.28|3.24|3.2|3.23|3.28||||3.22|3.13|3.07|3.05|3.03|3.01|2.96|2.98|2.97|2.93|2.8|2.95|2.99|3|2.99|3.05|3.04|||3.09|3.09|3.12|3.05|3.03|2.94|3|2.99|3.04|3.07|3.07|3.07|3.09|3.05|3.03|3.02|3.02|3.03|2.91|2.88|2.9|2.87|2.89|2.92|2.93|2.86|2.96|2.95|2.91|2.86|2.85|2.77|2.73|||||||2.66|2.49|2.53|2.45|2.68|2.74|2.8|2.9|2.96|3.02|3.01|2.9|2.84|2.82|2.99|3.03|3.09|3.15|3.16|3.17|3.2|3.18|3.21|3.18|3.24|3.26|3.28|3.29||3.27|3.22|3.21|3.2|3.26|3.29|3.35|3.33|3.36|3.36|3.41|3.43|3.41|3.41|3.37|3.43|3.51|3.53|3.54|3.6|3.6|3.61|3.64|3.67|3.65|3.62|3.64|3.57|3.59|3.66|3.59|3.56|3.59|3.58|3.57|3.53|3.5|3.53|3.57|3.54|3.55|3.52|3.51|3.47|3.48|3.42|3.39|3.35|3.29|3.21|3.28|3.31|3.31|3.33|3.56|3.54|3.57|3.53|3.53|3.57|||||||3.59|3.55|3.56|3.6|3.58|3.57|3.53|3.55|3.55|3.58|3.55|3.54|3.56|3.57|3.51|3.52|3.58|3.58|3.62|3.54|3.6|3.62|3.65|3.69|3.53|3.51|3.55|3.56|3.56|3.57|3.61|3.55|3.62|3.57|3.54|3.63|3.57|3.63|3.64|3.66|3.67|3.7|3.78|3.73|3.72
08352|1162081|/equities/zhejiang-yongjin-metal-tech|SHANGHAICOMP||19.77|19.74|19.11|17.81|17.64|17.68|17.6|17.98|18.01|17.98|17.52|17.15|17.58|16.9|16.73|17.34|17.33|17.54|17.78|17.72|17.76|17.58|17.85|17.72||17.75|17.42|18.06|18.63|18.5|19.2|18.96|19.07|19.13|19.28|19.02|18.99|19.33|19.71|19.31|19.12|18.82|18.65|19.06|18.88|18.95|19.1|18.64|19.44|18.98||||18.56|18.93|18.08|18.13|17.69|17.57|18.09|18.38|17.49|17.41|16.88|16.14|16.45|16.67|16.7|17.02|16.33|||16.92|16.92|16.44|15.39|15.61|15.62|16.01|15.8|16.11|16.54|16.7|16.68|16.79|16.8|16.54|16.68|16.6|16.51|16.26|16.03|16.23|16.1|16.27|16.49|16.51|16.02|16.47|16.36|16.36|16.27|16.25|16.23|16.25|||||||16.32|15.84|15.32|14.47|14.47|14.9|14.93|15.5|15.87|16.37|16.56|16.07|15.8|15.53|16.5|16.8|16.91|17.41|17.27|17.51|17.7|17.75|17.84|17.86|18.2|18.55|18.75|19.22||19.23|19.2|19.05|19.07|19.36|19.37|19.4|19.45|19.62|19.66|20.03|20.22|20.55|21.17|21.21|20.89|21.26|21.39|21.27|21.51|21.19|21.38|21.52|21.73|21.35|21.55|22.05|21.72|22.07|22.42|22.5|22.7|23.78|21.62|21.54|21.31|21.25|21.2|21.52|21.61|21.3|21.26|21.68|21.48|21.49|20.92|20.39|20.47|19.95|19.44|20.05|19.93|20.51|20.55|20.3|20.68|21.15|20.35|20.38|20.7|||||||20.53|20.68|20.58|20.81|21.06|20.87|20.97|21.3|21.29|21.49|21.57|21.2|21.28|21.25|21.08|21.35|22.02|21.86|22.35|21.27|21.34|21.49|22.12|20.11|19.85|19.76|19.76|20.54|20.5|20.92|21.23|21.68|22.65|23.26|23.79|24.56|24.29|24.53|24.52|24.86|25.1|25.22|25.26|25.16|24.93
08353|1031314|/equities/zhejiang-yuancheng-landscape|SHANGHAICOMP||1.71|1.7|1.62|1.7|1.74|1.83|1.8|1.89|1.81|1.74|1.66|1.75|1.84|1.8|1.89|1.99|2.09|2.2|2.1|2.02|2|2.01|2.01|1.91||1.86|1.77|1.86|1.77|1.86|1.96|2.04|2.15|2.26|2.38|2.45|2.41|2.46|2.59|2.73|2.87|2.92|3.01|3.17|3.34|3.52|3.71|3.91|4.12|4.34||||4.57||4.81|4.71|4.75|4.57|4.41|4.62|4.82|4.93|4.65|5.17|5.74|5.8|5.79|6.09|5.97|||6.57|6.87|7.02|6.93|6.88|6.86|7.27|6.61|7.14|6.86|6.88|6.65|6.63|6.33|6.28|6.56|6.39|6.75|6.72|6.11|5.55|5.48|5.66|5.73|5.83|5.63|6.25|5.9|5.8|5.52|5.25|4.77|4.71|||||||4.4|4.28|4.75|5.23|5.81|6.01|6.23|6.79|6.99|7.35|7.41|7.17|7.17|7.15|7.7|7.7|7.75|7.84|7.91|7.92|8.12|7.9|8.2|8.13|8.16|8.41|8.57|8.73||9.04|8.89|8.92|8.39|8.6|9.01|9.49|10.15|10.34|10.07|9.81|9.79|10.16|10.07|10.09|10.27|10.45|11.02|10.94|11.41|11.58|11.84|11.78|10.71|10.38|9.44|10.43|11.59|10.54|11.06|10.65|11.56|10.51|9.55|9.1|8.27|8.43|8.27|7.85|7.7|7.7|7.6|8.19|8.4|8.59|8.21|9.08|10.09|9.17|8.34|7.58|8.21|7.81|7.1|6.58|6.79|6.96|6.97|7.03|7.04|||||||7.27|7.27|7.17|7.27|7.38|7.4|7.39|7.87|8.74|9|9.17|9.45|9.61|9.64|9.03|8.99|9.23|8.92|8.67|8.51|8.62|8.7|8.79|8.63|8.57|8.83|8.68|8.93|8.72|8.43|8.71|8.94|9.25|10.28|10.33|10.46|10.41|10.69|10.65|10.84|10.86|10.61|10.43|10.12|10.14
08354|1162054|/equities/zhejiang-yuejian-intelligent-equip|SHANGHAICOMP||14.35|13.57|13.02|12.77|12.38|12.75|12.67|13.09|13.16|13.11|13.11|12.96|13.21|12.75|12.58|13.18|13.3|13.63|13.61|13.29|13.64|13.73|13.75|13.46||13.49|12.69|13.78|14.17|14.59|15.1|14.87|14.94|14.99|15.35|15.27|15.16|15.37|15.61|16.09|16.26|16.2|16.1|16.09|15.91|16.49|16.92|16.39|16.37|16.54||||16.4|15.69|15|14.75|15.03|14.6|14.33|14.8|15.19|15.5|14.68|16.31|17.49|17.24|17.18|17.46|17.06|||18.05|17.56|17.03|16.88|16.62|16.25|16.65|16.86|17.46|17.87|19.23|18.79|20.48|18.62|16.93|15.39|15.49|15.7|15.55|15.79|15.06|14.8|15.45|15.23|14.37|13.06|14.51|14.3|13|12.55|12.29|12.04|12.2|||||||11.48|10.44|11.02|10.76|11.95|12.32|12.83|13.42|13.78|14.4|14.41|13.95|13.82|13.66|14.36|14.87|15.05|15.46|16.19|16.61|17.41|17.51|18.36|16.69|17.5|17.11|16.4|16.38||16.22|15.47|14.97|14.83|15.15|15.25|15.41|15.32|15.5|15.4|15.75|15.93|16.03|15.96|15.95|15.97|16.27|16.36|16.31|16.57|16.64|17.09|16.91|16.93|16.72|17.1|17.08|16.68|17|17.05|17.17|17.25|17.79|17.73|17.35|17.87|17.22|16.78|17.09|17.23|17.02|17.36|17.35|17.32|17.13|16.82|16.32|16.15|16.11|15.92|15.81|15.92|15.91|16.22|16.42|16.13|15.74|15.66|16|14.96|||||||15|14.92|16.06|15.54|15.01|14.71|14.58|14.76|14.84|14.7|14.6|14.83|14.94|14.96|14.78|14.76|14.99|14.92|15.01|14.87|14.82|14.94|14.81|14.31|13.96|14.23|14.22|14.36|14.58|14.62|14.74|14.44|14.53|14.57|14.58|14.78|14.77|14.78|14.7|15.06|15.18|15.22|15.24|15.35|15.3
08355|100294|/equities/zheneng-elec-p|SHANGHAICOMP||7.28|7.31|7.53|7.63|7.78|7.63|7.62|7.61|7.5|7.44|7.11|6.86|6.89|6.96|7.05|7.02|6.94|6.83|6.83|6.75|6.88|7.01|6.96|6.87||6.9|6.84|6.83|6.83|6.74|6.7|6.6|6.8|6.81|6.9|6.52|6.2|6.26|6.35|6.22|6.1|6.2|6.41|6.59|6.39|6.29|6.16|6.14|6.22|6.36||||6.23|6.19|6.31|6.43|6.42|6.23|6.46|6.47|6.42|6.66|6.61|6.75|6.65|6.71|6.62|6.68|6.68|||6.7|6.63|6.58|6.67|6.51|6.45|6.34|6.22|6.08|6.07|6.09|6.09|6.23|6|5.88|5.72|5.6|5.97|5.89|5.79|5.69|5.6|5.5|5.26|5.38|5.36|5.33|5.37|5.5|5.53|5.5|5.65|5.75|||||||5.4|5.38|5.45|5.43|5.41|5.41|5.38|5.33|5.36|5.23|5.15|5|4.9|4.86|5.02|5.06|5.1|5.17|5.14|5.05|4.98|5.06|5.01|5|5.05|5.04|5.02|4.9||4.61|4.54|4.54|4.43|4.43|4.43|4.53|4.59|4.64|4.67|4.68|4.75|4.75|4.77|4.79|4.84|4.78|4.69|4.7|4.69|4.64|4.64|4.55|4.54|4.6|4.56|4.6|4.54|4.61|4.61|4.57|4.51|4.52|4.54|4.57|4.48|4.46|4.38|4.38|4.46|4.53|4.49|4.48|4.56|4.55|4.51|4.49|4.21|4.14|4.12|4.24|4.21|4.19|4.34|4.22|4.29|4.22|4.19|4.21|4.27|||||||4.25|4.25|4.3|4.33|4.33|4.4|4.34|4.38|4.34|4.44|4.49|4.48|4.44|4.37|4.47|4.29|4.36|4.41|4.39|4.38|4.41|4.4|4.46|4.45|4.56|4.47|4.54|4.62|4.63|4.71|4.7|4.78|4.84|4.75|4.63|4.69|4.7|4.81|4.82|4.81|4.92|4.93|5.05|4.82|4.78
08356|1024781|/equities/zhejiang-zomax|SHANGHAICOMP||11.68|11.88|11.6|11.64|11.6|12.08|12.1|12.08|12.37|12.11|12.09|12.03|12.38|12.4|11.76|12.4|12.57|13.3|13|12.92|12.89|13.18|13.45|13.29||13.03|12.5|13.51|13.5|12.27|12.39|12.32|12.17|12.04|12.44|12.34|12.56|12.88|13.1|13.21|13.21|13.33|13.24|13.45|13.29|13.81|14.18|14.18|14.52|14.5||||14.35|14.43|13.95|13.79|13.89|13.53|13.24|13.49|13.4|13.56|12.34|13.71|14.52|14.87|14.74|15.22|14.72|||14.4|14.83|15.3|15.07|14.9|14.4|15.72|15.16|15.87|16.37|16.59|16.49|17.11|17.21|16.79|16.05|16.03|15.55|15.49|15.47|16.38|15.89|16.38|16.71|16.1|15.11|16.79|16.47|16.8|15.78|14.82|15.02|13.65|||||||13.06|12.92|14.35|15.94|17.71|16.1|14.64|13.31|12.1|12.46|12.58|12.21|12.04|12|12.75|12.96|12.95|13.32|13.49|13.75|14.25|14.08|14.82|14.61|14.35|14.81|15.17|15.49||15.39|15.23|15.05|15.44|14.04|13.9|14.12|14.01|14.32|14.16|14.3|14.77|15.29|14.75|15.06|14.64|14.59|15.14|15.4|15.64|15.8|16.53|16.1|16|15.82|15.66|16.33|16.18|16.96|17.52|17|16.52|16.91|16.98|16.96|16.8|17.7|16.56|16.59|16.83|16.45|14.95|15.2|15.39|15.84|15.76|15.75|15.52|15.37|15.03|15.33|15.48|15.88|16.59|16.75|16.8|17.14|17.6|17.43|19.37|||||||19.99|19.4|19|18.6|18.46|18.21|19.55|19.28|19.63|19.24|19.15|19.67|19.41|20.16|20.07|20.27|22.52|22.03|22.23|20.21|18.37|16.7|15.18|13.8|14.03|14.92|15.38|15.27|13.88|14.33|13.29|12.08|12.61|13.02|12.44|12.09|12.76|12.69|13.1|13.42|12.9|13.11|11.92|12.23|12.04
08357|1081728|/equities/zhende-medical-a|SHANGHAICOMP||21.73|21.73|21.75|21.81|21.27|21.54|20.25|20.53|21.35|21.11|20.86|20.57|20.78|19.79|19.39|20.07|19.61|19.97|20.26|20.18|20.34|20.47|20.91|20.88||20.69|20.69|21.23|21.43|21.53|21.84|21.52|21.69|21.42|21.52|21.57|21.74|22.29|22.1|22.26|22.33|22|21.98|22.47|22.34|22.81|22.92|22.58|22.56|22.17||||21.49|20.9|20.62|20.6|20.49|20.11|19.5|19.13|19.23|19.38|18.87|19.65|19.94|20.21|20.38|20.84|20.01|||20.68|20.71|20.78|20.18|20.53|21.12|20.63|20.7|21.05|21.41|21.7|21.5|21.63|21.5|21.33|21.4|21.32|21.02|20.83|20.03|20.05|20.36|20.7|20.56|20.84|20.4|21.57|21.42|21.06|20.54|20.47|20.38|20.62|||||||20.61|18.74|17.5|16.89|17.38|18.53|18.67|19.61|20.33|21.1|21.35|20.6|20.18|20.45|21.78|22.26|22.69|23.36|23.5|23.81|24.13|23.65|23.85|23.85|24.46|25.14|24.74|24.62||24.5|24.32|24.18|23.92|24.28|24.26|24.55|24.61|24.93|24.72|24.9|25.51|25.33|25.44|25.5|25.42|25.69|25.78|25.78|26.18|26.51|26.45|26.37|26.66|26.57|26.95|26.93|26.51|26.48|26.63|26.14|26.14|26.79|26.09|26.13|26.05|26.06|26.3|25.92|26.13|25.75|25.67|25.79|25.78|26.57|26.46|24.61|24.54|24.55|23.91|24.98|24.96|25.8|26.54|26.96|27.28|27.25|26.71|26.35|26.95|||||||27.11|27.47|26.93|27.3|27.04|26.66|27.2|27.19|27.3|27.12|26.29|26.29|26.63|26.35|25.52|25.65|26.18|26.49|26.45|26.31|26.61|26.44|26.57|25.69|25.57|26.03|25.93|26.27|26.9|27.07|27.65|28.08|27.95|28.28|28.87|28.82|28.95|27.93|28.19|28.94|29.31|28.61|28.78|28.89|29.19
08358|994606|/equities/zhengping-road-bridge-construction|SHANGHAICOMP||2.5|2.5|2.48|2.5|2.54|2.61|2.52|2.57|2.62|2.64|2.4|2.48|2.6|2.69|2.65|2.79|2.54|2.6|2.36|2.38|2.47|2.45|2.5|2.53||2.4|2.18|2.42|2.52|2.6|2.67|2.73|2.83|2.92|3.07|3.06|3.06|3.21|3.18|3.3|3.15|3.12|3.1|3.15|3.1|3.28|3.35|3.33|3.42|3.35||||3.34|3.04|3.16|3.22|3.29|3.14|2.85|2.9|2.95|2.83|2.68|2.98|3.14|3.11|2.83|3.14|3.49|||3.88|3.67|3.34|3.04|2.76|2.69|2.82|2.87|2.8|2.85|2.74|2.61|2.68|2.52|2.46|2.44|2.44|2.35|2.28|2.27|2.28|2.24|2.35|2.41|2.36|2.27|2.48|2.45|2.38|2.2|2.13|2.04|1.94|||||||1.85|1.77|1.94|2.15|2.39|2.63|2.81|3|3.08|3.26|3.18|2.95|2.79|3.1|3.33|3.48|3.58|3.71|3.82|3.59|3.61|3.53|3.6|3.51|3.58|3.58|3.56|3.56||3.49|3.47|3.43|3.44|3.48|3.58|3.62|3.6|3.63|3.66|3.73|3.74|3.68|3.69|3.65|3.63|3.73|3.77|3.73|3.76|3.76|3.74|3.75|3.82|3.77|3.79|3.84|3.84|3.86|3.87|3.85|3.84|3.86|3.88|3.89|3.82|3.83|3.85|3.87|3.88|3.84|3.81|3.85|3.87|3.88|3.77|3.81|3.86|3.68|3.58|3.63|3.6|3.67|3.73|3.78|3.72|3.77|3.72|3.68|3.72|||||||3.81|3.71|3.69|3.67|3.74|3.72|3.71|3.81|3.76|3.73|3.7|3.72|3.76|3.74|3.7|3.72|3.81|3.81|3.86|3.78|3.78|3.81|3.94|3.88|3.77|3.75|3.85|3.93|4.05|3.98|3.97|3.89|3.89|3.95|3.89|3.96|3.98|4|4|4|4.04|4.05|4.08|4.09|4.03
08359|100370|/equities/zhengzhou-pwr|SHANGHAICOMP||3.09|3.12|3.03|3.13|3.1|3.22|3.2|3.31|3.33|3.32|3.26|3.23|3.32|3.29|3.29|3.41|3.41|3.44|3.45|3.46|3.56|3.5|3.52|3.43||3.46|3.36|3.47|3.55|3.52|3.62|3.65|3.81|3.89|3.8|3.93|3.57|3.72|3.7|3.76|3.64|3.59|3.61|3.59|3.63|3.73|3.7|3.71|3.65|3.65||||3.56|3.6|3.56|3.54|3.5|3.47|3.49|3.66|3.78|3.59|3.47|3.85|4.05|3.99|3.91|3.98|4.01|||3.82|3.73|3.85|3.5|3.48|3.46|3.54|3.59|3.69|3.7|3.69|3.7|3.65|3.62|3.6|3.58|3.61|3.61|3.61|3.64|3.65|3.57|3.66|3.67|3.63|3.53|3.63|3.6|3.65|3.65|3.47|3.44|3.46|||||||3.31|3.12|3.21|3.17|3.52|3.65|3.8|4.01|3.87|3.9|3.86|3.73|3.67|3.64|3.74|3.82|3.88|3.96|3.98|3.99|4.04|4.11|4.23|4.13|4.28|4.38|4.34|4.11||4.06|3.94|3.86|3.93|4.1|4.27|4.49|4.59|4.52|4.63|4.58|4.84|4.4|4.41|4.39|4.32|4.32|4.36|4.3|4.41|4.41|4.34|4.4|4.38|4.43|4.42|4.4|4.36|4.42|4.38|4.37|4.38|4.44|4.4|4.52|4.5|4.31|4.25|4.26|4.26|4.18|4.15|4.18|4.25|4.17|4.19|4.16|4.22|4.14|4.05|4.18|4.19|4.27|4.35|4.38|4.32|4.31|4.27|4.32|4.33|||||||4.36|4.27|4.28|4.35|4.4|4.44|4.48|4.57|4.62|4.55|4.56|4.44|4.43|4.46|4.4|4.5|4.58|4.6|4.55|4.43|4.34|4.32|4.38|4.33|4.24|4.36|4.54|4.36|4.33|4.37|4.41|4.4|4.41|4.4|4.41|4.55|4.45|4.52|4.57|4.59|4.64|4.66|4.76|4.66|4.64
08360|101110|/equities/zz-mining-mach|SHANGHAICOMP||13.29|13.61|13.67|14.22|13.76|14.13|14.06|14.27|14.38|15.1|14.8|14.42|14.55|15.32|15.28|15.34|15.31|15.56|15.77|15.67|15.92|15.96|16.07|15.68||16.02|15.86|15.89|16.06|16.28|16.29|16.46|16.6|16.63|16.64|16.71|16.56|16.8|16.76|17.02|16.67|16.68|16.73|17.68|17.88|18.01|17.55|17.2|17.74|17.57||||17.45|17.44|16.33|16.36|16.61|16.23|16.93|17.24|16.93|16.77|16.24|16.69|16.22|15.8|15.52|15.4|15.73|||15.73|15.46|15.39|14.95|14.07|13.93|14.06|13.96|13.86|14.04|14.29|14.4|14.52|14.56|14.41|14.4|14.74|14.86|15.48|14.89|14.81|14.91|14.84|14.7|14.79|14.41|14.59|14.67|14.41|14.67|14.33|14.22|13.75|||||||13.85|13.76|12.9|12.2|12.49|12.8|12.77|13.25|13.4|13.5|13.64|13.24|12.82|12.55|13.2|13.42|13.6|13.81|13.55|13.54|13.46|13.59|13.38|13.16|13.16|13.09|12.83|12.88||12.65|12.49|12.36|12.16|12.15|12|11.98|11.89|11.97|11.97|12.01|12.25|12.21|12.3|12.16|11.5|11.7|11.6|11.64|11.86|12.01|11.9|12.08|11.73|11.64|11.63|11.72|11.41|11.51|11.65|12.04|12.28|12.4|12.32|12.38|12.38|12.43|12.52|12.68|12.79|12.8|12.52|12.32|12.38|12.57|12.84|12.83|12.65|12.26|12.19|12.3|12.4|12.62|12.7|12.79|12.88|12.88|12.77|13|13.16|||||||13.08|13|12.75|12.91|12.75|12.56|12.62|12.69|12.74|12.69|12.79|12.77|12.77|12.76|12.64|12.85|12.98|13.06|13.04|12.71|12.64|12.32|12.24|11.29|11.11|11.36|11.32|11.36|11.26|11.41|11.4|11.15|11.28|11.47|11.66|11.86|11.83|11.97|12.12|12.14|12.16|12.18|12.28|12.42|12.57
08361|102948|/equities/yutong-bus|SHANGHAICOMP||23.71|24.56|24.87|25.4|24.54|24.56|24.56|24.68|25.07|26.24|25.8|25.35|25.54|26.2|26.14|26.57|26.55|25.35|25.91|25.32|24.5|24.5|24.47|24.41||25.23|24.78|24.75|25.07|24.52|24.35|24.54|24.48|24.81|25.17|24.56|24.54|24.37|25.87|25.55|25.29|25.81|28.61|29.5|28.74|27.64|27.06|26.75|27.4|26.92||||25.69|25.38|25.69|23.35|23.9|23.76|23.74|24.3|24.11|24.12|24.1|24.51|22.86|22.67|21.77|21.54|21.67|||21.6|21.9|21.04|19.87|18.78|18.74|19.31|19.02|18.55|18.52|18.66|18.8|19.52|18.9|18.42|18.32|18.39|19.11|18.95|18.78|18.9|19.06|18.42|18.2|18.67|17.36|18.41|17.46|17.28|17.33|16.8|16.92|16.92|||||||16.79|17.13|15.8|15.16|15.11|15.19|15.15|15.08|15.58|15.87|15.5|15.38|15.28|15.01|15.55|15.93|15.81|15.83|15.52|15.35|15.68|15.45|14.82|14.67|13.34|13.48|13.77|13.37||13.25|12.91|13.04|13.04|12.97|12.92|12.93|13.01|13.25|13.19|13.26|13.55|13.55|13.55|13.3|13.25|13.22|13.31|13.23|13.28|13.25|13.46|13.36|13.27|13.07|12.92|13|12.87|12.89|13.16|12.94|12.82|13.03|12.61|12.45|12.48|12.38|12.69|12.86|13.3|13.58|13.71|13.46|13.64|13.71|14|13.61|13.16|12.83|13.21|13.26|13.35|13.81|13.64|13.5|13.4|13.61|13.18|13.23|13.39|||||||13.23|13.23|13.25|13.24|13.31|13.16|13.26|13.48|13.34|13.29|13.41|13.7|13.74|13.83|13.17|13.19|13.41|13.09|13.01|12.72|12.47|12.19|12.17|12.91|12.74|12.92|12.93|12.98|12.67|12.77|13.08|12.73|12.91|13.04|13|13.16|13.29|13.7|13.85|13.6|13.71|13.9|13.93|13.88|13.69
08362|996085|/equities/zhenhai-petrochemical-engineering-c|SHANGHAICOMP||5.88|5.91|5.73|5.85|5.82|6.03|5.96|6.17|6.22|6.15|6.1|6.09|6.15|5.99|5.95|6.22|6.16|6.3|6.32|6.2|6.28|6.26|6.35|6.27||6.29|6.09|6.37|6.49|6.53|6.8|6.79|6.81|6.72|6.84|6.81|6.85|7.06|7.04|7.16|7.19|7.13|6.96|7.01|6.91|7.04|7.13|7|7.11|7.06||||6.82|7|6.91|7.09|6.97|6.77|6.64|6.8|6.79|6.8|6.24|6.93|7.37|7.28|7.23|7.38|7.25|||7.54|7.52|7.44|7.27|6.96|6.8|7.01|6.97|7.2|7.46|7.26|7.13|7.15|6.97|6.79|6.81|6.75|6.67|6.58|6.46|6.46|6.34|6.66|6.83|6.8|6.41|7.07|6.82|6.74|6.62|6.33|6.13|6.12|||||||5.69|5.17|5.52|5.89|6.54|7.05|7.34|8.06|8.4|8.76|8.47|7.89|7.68|7.9|8.46|8.58|8.75|9|9.05|8.98|9|8.9|9.02|8.92|9.02|9.23|9.13|9.08||9|8.85|8.77|8.65|8.7|8.8|8.92|8.94|8.89|8.94|9.08|9.16|9.18|9.01|8.81|8.84|8.92|9.03|8.83|8.9|8.75|8.66|8.7|8.77|8.6|8.63|8.7|8.65|8.62|8.69|8.67|8.65|8.65|8.63|8.7|8.51|8.52|8.48|8.46|8.46|8.44|8.42|8.45|8.32|8.28|8.24|8.22|8.34|8.11|7.81|8|8.04|8.09|8.27|8.19|8.15|8.31|8.25|8.3|8.32|||||||8.56|8.38|8.38|8.5|8.56|8.35|8.49|8.45|8.47|8.38|8.32|8.44|8.48|8.53|8.5|8.5|8.6|8.58|8.66|8.53|8.5|8.54|8.6|8.22|8.04|8.16|8.24|8.36|8.48|8.45|8.58|8.4|8.42|8.49|8.4|8.52|8.49|8.55|8.51|8.68|8.69|8.73|8.77|8.76|8.74
08363|1024791|/equities/zheshang-securities|SHANGHAICOMP||10.42|10.59|10.49|10.55|10.35|10.65|10.46|10.66|10.67|10.82|10.72|10.69|11.03|10.93|11.37|11.35|11.5|11.2|11.48|11.37|11.44|11.04|10.96|11.05||10.74|10.72|10.92|11.07|10.94|10.97|11.07|11.13|11.2|11.33|11.23|11.42|11.7|11.77|11.59|11.57|11.7|12.06|13.4|12.43|11.61|11.45|11.32|11.42|11.29||||11.3|11.47|10.97|9.97|10.01|9.95|9.94|10.04|10.08|10.06|9.84|10.14|9.79|9.93|9.93|10.19|10.16|||10.49|10.65|11.06|11.32|11.3|11.55|11.42|11.05|10.97|10.92|10.59|10.41|10.57|10.32|10.27|10.31|10.31|10.28|10.15|10.16|10.26|10.24|10.48|10.3|10.24|10.07|10.29|10.07|10.16|10.05|9.96|9.96|9.82|||||||9.82|9.66|9.55|9.07|9.38|9.65|9.65|9.74|9.82|10.02|10.05|10|9.63|9.51|9.72|9.87|9.7|9.88|9.74|9.81|9.92|9.86|9.95|9.9|10.1|10.18|10.33|10.36||10.43|10.45|10.26|10.16|10.39|10.51|10.49|10.5|10.78|10.86|11.04|11.17|11.34|11.43|11.45|10.41|10.52|10.4|10.46|10.57|10.57|10.5|10.42|10.53|10.44|10.61|10.8|10.87|10.97|10.46|10.33|10.31|10.38|10.35|10.24|10.28|10.26|10.33|10.43|10.36|10.06|9.95|10.05|10.07|10.03|9.98|9.91|9.9|9.92|9.64|9.86|9.84|9.91|9.95|9.84|9.89|9.99|9.89|9.91|9.9|||||||10.08|10.11|10.11|10.09|10.25|10.04|10.1|10.14|10.15|10.11|10.19|10.18|10.24|10.38|10.25|10.25|10.34|10.34|10.45|10.41|10.3|10.39|10.64|10.69|10.49|10.47|10.35|10.61|10.51|10.83|11.07|11.09|11.04|10.92|11.04|11.59|11.45|11.37|11.43|11.43|11.43|10.9|10.82|10.86|10.85
08364|101014|/equities/keda-group|SHANGHAICOMP||4|4.05|3.95|4.01|3.96|4.13|4.06|4.18|4.23|4.18|4.2|4.23|4.28|4.04|4.04|4.19|4.19|4.33|4.4|4.36|4.43|4.4|4.43|4.3||4.24|4.14|4.3|4.39|4.43|4.49|4.42|4.46|4.47|4.53|4.51|4.61|4.8|4.76|4.8|4.8|4.75|4.73|4.82|4.75|4.94|5.07|5.02|5.16|5.1||||5|5.16|4.86|4.73|4.81|4.69|4.65|4.63|4.8|4.93|4.67|5.19|5.45|5.54|5.04|4.89|4.83|||4.98|5.18|5.32|5.19|5.24|5.05|5.5|5.75|6.13|5.83|5.3|5.14|5.19|5.01|4.99|5.14|4.96|4.9|4.88|4.82|4.96|5.01|5.1|5.04|4.97|4.77|5.13|4.97|4.98|4.84|4.67|4.65|4.67|||||||4.44|4.04|3.91|3.78|4.2|4.38|4.44|4.58|4.74|4.91|4.89|4.67|4.63|4.5|4.85|4.87|4.88|4.98|5.02|5.05|5.17|5.01|5.1|5.09|5.18|5.37|5.41|5.3||5.46|5.47|5.53|5.59|5.83|5.95|6.3|6.35|6.62|6.58|6.7|6.84|6.92|6.95|6.9|6.78|6.95|6.93|6.83|6.96|6.88|6.69|6.74|6.75|6.71|6.77|7.02|7.11|7.08|6.88|6.91|6.76|6.71|6.1|5.96|5.86|5.92|6|5.82|5.87|5.6|5.59|5.56|5.56|5.46|5.08|5.08|5.01|4.93|4.76|4.92|5.01|5.05|5.17|5.18|5.27|5.38|5.42|5.37|5.4|||||||5.46|5.48|5.53|5.54|5.6|5.45|5.41|5.52|5.63|5.59|5.56|5.66|5.79|5.89|5.78|5.98|5.94|6|6.06|6.14|5.95|6.03|5.98|5.76|5.67|5.83|5.84|5.72|5.54|5.62|5.91|5.88|5.99|6.08|5.96|6.07|6.05|6.17|6.13|6.09|5.91|5.96|6.01|6.08|5.97
08365|102964|/equities/lugang-science|SHANGHAICOMP||2.77|2.8|2.71|2.78|2.76|2.89|2.83|2.94|2.94|2.9|2.88|2.86|2.91|2.79|2.78|2.88|2.88|2.95|2.95|2.93|2.97|2.97|3.04|2.98||2.99|2.96|3.05|3.13|3.13|3.22|3.18|3.16|3.2|3.26|3.25|3.29|3.37|3.35|3.39|3.42|3.42|3.39|3.41|3.34|3.42|3.48|3.48|3.56|3.52||||3.5|3.56|3.45|3.35|3.37|3.34|3.27|3.32|3.36|3.43|3.17|3.35|3.5|3.58|3.52|3.66|3.62|||3.7|3.79|3.89|3.81|3.85|3.77|3.98|3.94|4.31|4.15|4.05|3.98|4.03|3.93|3.91|4|3.84|3.89|3.8|3.72|3.89|3.78|3.94|3.97|3.61|3.48|3.84|3.67|3.83|3.95|3.77|3.43|3.12|||||||2.84|2.58|2.77|2.85|3.17|3.26|3.39|3.53|3.61|3.76|3.75|3.52|3.47|3.45|3.7|3.66|3.67|3.75|3.77|3.77|3.85|3.76|3.86|3.82|3.84|3.91|4.06|4.09||4.25|4.26|4.21|4.1|4.21|4.3|4.66|4.63|4.82|4.73|4.98|4.8|4.83|4.94|5.06|4.7|5.03|4.73|4.66|4.66|4.38|4.13|4.1|4.1|4.1|4.17|4.16|4.36|4.2|4.09|4.07|4.05|3.98|4.04|3.99|3.91|3.91|4.14|3.94|3.71|3.49|3.45|3.43|3.41|3.39|3.33|3.28|3.27|3.26|3.14|3.22|3.22|3.24|3.31|3.29|3.29|3.32|3.33|3.32|3.31|||||||3.42|3.38|3.38|3.38|3.45|3.36|3.36|3.41|3.5|3.41|3.35|3.4|3.44|3.5|3.44|3.44|3.53|3.57|3.62|3.54|3.55|3.65|3.65|3.56|3.49|3.66|3.57|3.63|3.58|3.58|3.76|3.66|3.68|3.74|3.63|3.7|3.71|3.87|3.81|3.8|3.84|3.85|3.88|3.97|3.8
08366|100655|/equities/zhongjin-gold|SHANGHAICOMP||17.12|17.39|16.86|16.9|16.61|16.36|15.03|14.76|14.89|14.89|14.8|14.27|14.46|14.51|14.78|15.02|15|14.91|14.47|14.29|14.34|14.35|14.56|14.14||14.71|14.47|14.2|14.36|14.25|14.42|14.31|14.85|14.63|14.64|14.6|14.52|14.89|14.99|15.58|14.75|14.83|14.92|14.37|14.27|14.33|13.65|13.44|13.36|13.18||||13.12|13.34|13.35|12.88|12.84|12.41|12.93|13.44|13.36|13.3|13.04|13.52|14|13.41|13.56|13.43|13.81|||13.46|13.25|13.4|13.21|12.36|12.07|11.99|11.99|12|12.32|11.98|11.87|11.99|11.98|11.67|11.43|11.44|11.8|11.74|11.81|11.48|11.29|11.04|10.88|10.42|10.35|10.48|10.37|10.52|10.47|10.25|10.06|10|||||||9.77|9.8|9.58|9.39|9.43|9.45|9.42|9.52|9.55|9.4|9.33|8.95|8.75|8.68|9.04|8.92|8.94|9.32|9.49|9.43|9.41|9.51|9.61|9.73|9.92|10.07|10.1|10.13||9.96|10.03|10|9.95|9.85|9.74|9.75|9.81|9.71|9.72|9.91|10.07|10.05|10.2|10.26|10.6|10.67|10.59|10.59|10.92|10.69|10.77|10.87|10.58|10.59|10.21|10.32|10.37|10.5|10.48|10.56|10.34|10.42|10.3|10.41|10.39|10.24|10.31|10.36|10.39|10.54|10.68|10.85|10.95|10.9|11.15|11.12|10.75|10.78|10.74|10.91|10.97|11.02|11.1|11.09|10.91|10.98|10.79|11.14|11.05|||||||10.94|11.07|11.24|11.31|11.28|11.33|11.54|11.49|11.43|11.61|11.67|11.21|11.21|11.35|11.1|10.95|11|11.23|11.23|11.15|11.12|11|10.9|10.8|10.88|11.08|10.55|10.54|10.22|10.23|10.47|10.37|10.58|10.7|10.65|10.83|10.93|11|10.77|10.62|10.56|10.67|10.84|10.64|10.62
08367|100919|/equities/zhonglu|SHANGHAICOMP||13.62|13.82|13.12|13.29|13|13.45|13.19|13.64|13.9|14.05|13.98|14.06|14.82|14.01|14.28|14.93|14.95|15.55|15.97|15.6|15.88|16.14|15.95|15.08||15.22|13.84|14.64|15.26|16.35|18.04|17.95|18.67|18.57|18.91|19.57|19.43|20.65|20.77|21.67|21.47|21.35|21.7|19.73|19.77|20.38|22.13|23.24|23.95|23.94||||24.4|24.95|23.75|23.77|24.09|23.83|23.48|23.46|23.55|22.6|22|22.68|23.75|22.01|21.36|23.73|23.41|||23.88|21.9|21.77|21.99|21.98|20.31|20.7|20.01|21.37|21.82|22.49|22.62|20.56|18.9|19.68|18.4|18.76|20.64|18.76|17.05|15.9|15.81|14.38|13.07|12.98|12.8|11.91|11.53|10.84|9.85|9.62|9.52|9.11|||||||8.28|7.53|7.77|8.33|9.26|9.79|10.1|11.22|11.88|12.22|12.32|11.2|10.53|10.17|11.3|11.42|11.49|11.98|12.11|12.13|12.43|11.88|12.1|12.31|11.78|11.85|12|12.1||11.99|11.79|11.58|11.41|11.45|12.72|13.45|13.33|13.99|14.36|14.24|14.26|12.96|13.1|13.14|12.83|13.18|13.22|13.23|13.66|13.66|13.09|13.44|13.48|13.55|13.52|13.67|13.7|13.74|13.33|12.79|12.36|12.5|13.14|13.38|13.21|13.42|13.65|13.56|13.52|13.31|13.03|13.16|13.14|13.19|13.36|12.74|12.94|12.5|12.12|12.53|12.46|12.54|12.86|13.06|13.23|13.1|13.19|13.07|13.25|||||||13.5|13.16|12.88|13.12|14.58|14.15|14.69|15.02|15.27|15.31|15.15|15.33|15.53|14.75|14.16|13.88|14.16|14.08|14.21|13.83|13.84|14.18|13.87|13.24|13.02|13.54|13.19|14.08|14.28|14.59|16.21|15.85|16.23|16.06|16.06|16.31|16.31|17.82|17.84|17.85|18.22|18.38|18.26|18.12|17.92
08368|101179|/equities/zhonglu-b|SHANGHAICOMP||0.434|0.439|0.418|0.407|0.399|0.406|0.4|0.403|0.405|0.408|0.405|0.399|0.404|0.385|0.383|0.398|0.396|0.414|0.425|0.414|0.415|0.42|0.401|0.372||0.378|0.346|0.384|0.381|0.423|0.464|0.465|0.491|0.492|0.496|0.499|0.498|0.515|0.522|0.548|0.539|0.537|0.553|0.516|0.519|0.507|0.548|0.566|0.586|0.596||||0.6|0.605|0.596|0.593|0.602|0.6|0.589|0.591|0.602|0.589|0.582|0.607|0.63|0.618|0.604|0.651|0.657|||0.663|0.633|0.636|0.639|0.638|0.602|0.604|0.588|0.615|0.62|0.657|0.658|0.648|0.61|0.625|0.604|0.606|0.673|0.612|0.57|0.557|0.553|0.545|0.504|0.501|0.493|0.483|0.487|0.496|0.49|0.49|0.483|0.489|||||||0.47|0.45|0.448|0.429|0.45|0.45|0.437|0.452|0.468|0.481|0.493|0.448|0.431|0.416|0.435|0.437|0.437|0.445|0.45|0.45|0.456|0.444|0.445|0.446|0.429|0.437|0.442|0.447||0.447|0.444|0.433|0.43|0.427|0.447|0.453|0.449|0.463|0.471|0.466|0.47|0.433|0.449|0.453|0.45|0.469|0.482|0.488|0.49|0.493|0.481|0.499|0.498|0.498|0.497|0.499|0.502|0.489|0.473|0.464|0.453|0.459|0.466|0.472|0.46|0.472|0.484|0.482|0.482|0.464|0.449|0.458|0.46|0.458|0.461|0.434|0.434|0.421|0.415|0.444|0.449|0.462|0.473|0.481|0.488|0.486|0.485|0.487|0.489|||||||0.499|0.497|0.486|0.486|0.507|0.497|0.497|0.502|0.509|0.521|0.518|0.531|0.537|0.51|0.494|0.495|0.499|0.495|0.5|0.49|0.502|0.535|0.522|0.504|0.5|0.515|0.5|0.512|0.511|0.511|0.552|0.542|0.55|0.545|0.545|0.55|0.546|0.573|0.578|0.58|0.585|0.59|0.589|0.588|0.59
08369|1056008|/equities/zhongman-petroleum-a|SHANGHAICOMP||24.28|24.82|23.57|23.58|22.98|23.33|23.24|23.6|23.73|23.96|23.42|22.45|23.25|23.62|23.09|23.96|24.51|24.3|24.24|23.84|23.9|23.85|24.74|24.19||24.01|24.49|24.35|25.07|25.55|25.6|25.8|27.28|26.79|25.6|24.58|24.76|25.16|25.93|26.73|24.96|24.6|25.36|26.38|26.79|25.54|25.55|25|24.83|25.64||||25.55|25.81|26.63|26.1|26.58|26.76|27|29.88|27.49|28.02|27.78|28.84|28.66|28.71|27.9|27.8|28.77|||28.37|27.7|25.39|25.09|23.3|22.71|23.31|23.25|22.1|22.63|22.59|21.89|21.68|21.85|21.22|20.94|20.86|21.38|21.68|21.48|21.3|20.22|20.22|19.5|19.29|18.93|19.54|19.24|19.32|19.68|19.2|19.31|19.3|||||||18.53|17.94|17.7|16.96|17.49|17.8|18.12|18.68|19.16|19.41|19.13|17.77|17.27|16.9|18.23|18.24|18.33|18.9|18.93|18.99|18.57|18.43|18.38|18.33|18.81|19.13|18.85|18.83||18.52|18.33|18.42|18.02|17.98|18.23|18.14|18.01|18.02|18.09|18.27|18.29|18.29|18.73|18.85|18.46|18.47|18.88|18.75|19.17|19.43|19.59|19.6|19.61|19.52|19.74|19.96|19.78|20.23|20.45|19.81|20.06|20.24|20.15|20.21|20|19.97|19.8|20.05|20.1|20.71|20.53|20.1|20.46|21.16|20.86|20.02|19.99|20.31|20.2|21.04|21.34|22.58|23.32|21.67|19.7|19.43|19.39|20.2|20.65|||||||21.79|21.11|20.6|20.76|20.73|20.83|21.19|21.74|21.8|22.72|21.75|21.45|20.77|21.02|20.65|21.6|21.11|20.73|20.67|19.58|19.44|19.51|19.44|19.49|19.17|19.33|19.34|19.8|19.66|19.72|19.84|19.6|20|20.19|20.34|20.7|20.25|20.42|20.66|20.86|21.02|21.21|21.2|20.32|19.86
08370|100397|/equities/fujian-nanzhi|SHANGHAICOMP||5.15|5.22|5.12|5.28|5.2|5.14|5.22|5.17|5.17|5.13|4.82|4.64|4.75|4.75|4.67|4.7|4.71|4.82|4.79|4.77|4.85|4.88|4.85|4.95||5.03|4.99|4.95|5.07|5.01|5.05|5.02|5.15|5.04|4.94|5|4.9|5.21|5.27|5.29|4.99|4.7|4.79|4.89|4.81|4.75|4.62|4.59|4.6|4.61||||4.52|4.61|4.39|4.36|4.37|4.32|4.41|4.4|4.45|4.42|4.34|4.44|4.44|4.51|4.45|4.47|4.47|||4.44|4.48|4.4|4.32|4.23|4.24|4.29|4.28|4.3|4.32|4.35|4.32|4.38|4.4|4.3|4.29|4.19|4.19|4.07|4.05|4.05|3.98|4|4.04|4.02|3.95|4.03|4.01|4.03|4.02|3.98|3.96|3.97|||||||3.97|3.79|3.63|3.4|3.68|3.9|4|4.06|4.09|4.17|4.17|3.99|3.93|3.87|4.06|4.1|4.22|4.29|4.32|4.33|4.27|4.27|4.31|4.35|4.42|4.45|4.47|4.42||4.37|4.35|4.27|4.27|4.29|4.29|4.33|4.32|4.32|4.38|4.49|4.49|4.48|4.47|4.48|4.4|4.45|4.49|4.45|4.5|4.5|4.5|4.48|4.51|4.47|4.47|4.54|4.53|4.57|4.57|4.54|4.55|4.62|4.55|4.56|4.57|4.55|4.57|4.61|4.6|4.57|4.52|4.55|4.5|4.5|4.5|4.44|4.38|4.35|4.3|4.4|4.38|4.45|4.54|4.57|4.64|4.69|4.67|4.67|4.7|||||||4.67|4.61|4.61|4.63|4.69|4.66|4.67|4.76|4.74|4.78|4.79|4.9|4.74|4.71|4.69|4.67|4.76|4.8|4.75|4.72|4.78|4.76|4.98|4.97|4.88|4.89|4.92|4.99|5.04|5.05|5.11|5.11|5.13|5.15|5.15|5.25|5.22|5.31|5.36|5.41|5.44|5.45|5.46|5.41|5.38
08371|100526|/equities/zhongken-agri|SHANGHAICOMP||5.59|5.53|5.36|5.41|5.45|5.62|5.56|5.73|5.72|5.7|5.59|5.54|5.65|5.54|5.47|5.71|5.7|5.86|5.93|5.88|5.94|5.86|5.97|5.95||5.98|5.81|6.08|6.16|6.16|6.28|6.25|6.3|6.32|6.4|6.56|6.49|6.59|6.61|6.79|6.75|6.74|6.76|6.81|6.74|6.88|6.95|6.89|6.88|6.87||||6.76|6.82|6.68|6.66|6.65|6.67|6.71|6.84|6.65|6.69|6.48|6.72|6.79|7.01|6.91|7.05|6.98|||7.14|7.08|7.08|7.02|6.94|6.93|7|7.07|7.18|7.45|7.4|7.44|7.4|7.37|7.29|7.41|7.44|7.38|7.23|7.28|7.38|7.44|7.79|7.7|7.86|7.49|7.04|6.88|6.88|6.87|6.74|6.69|6.72|||||||6.73|6.56|6.37|6.19|6.15|6.28|6.35|6.75|6.57|6.69|6.62|6.36|6.26|6.11|6.5|6.62|6.81|7.09|7.23|7.17|7.2|7.11|7.19|7.14|7.25|7.37|7.48|7.49||7.45|7.42|7.37|7.3|7.26|7.38|7.6|7.27|7.16|7.17|7.32|7.38|7.38|7.46|7.47|7.46|7.65|7.72|7.65|7.76|7.9|7.88|8.01|8.04|7.96|7.89|7.91|7.83|7.89|7.96|7.79|7.8|7.88|7.87|7.85|7.83|7.82|7.88|7.95|7.89|7.78|7.71|7.82|7.78|7.8|7.69|7.58|7.68|7.63|7.56|7.86|8.12|8.37|8.06|8.17|8.08|8.23|8.17|8.18|8.18|||||||8.24|8.2|8.23|8.36|8.38|8.31|8.5|8.53|8.46|8.42|8.37|8.47|8.58|8.58|8.5|8.62|8.71|8.8|8.89|8.77|8.72|8.82|8.86|8.72|8.74|8.85|8.74|8.77|8.71|8.81|9.05|9|9.18|9.12|9.23|9.6|9.56|9.8|9.83|9.47|9.6|9.54|9.65|9.84|9.34
08372|1162148|/equities/zhongtai-securities|SHANGHAICOMP||5.5|5.51|5.43|5.45|5.35|5.5|5.5|5.65|5.63|5.67|5.67|5.77|5.8|5.74|5.79|5.87|5.86|5.98|6.02|5.98|6.01|5.93|5.98|5.99||6|6.1|6.19|6.22|6.2|6.26|6.28|6.26|6.25|6.32|6.27|6.28|6.39|6.38|6.45|6.48|6.4|6.42|6.58|6.57|6.57|6.57|6.53|6.61|6.63||||6.66|6.99|6.56|6.27|6.28|6.26|6.29|6.36|6.34|6.29|6.14|6.3|6.18|6.25|6.28|6.4|6.4|||6.58|6.63|6.72|6.66|6.66|6.65|6.84|6.59|6.78|6.91|6.93|6.98|6.99|6.87|6.78|6.85|6.91|6.88|6.77|6.76|6.83|6.8|6.86|6.95|6.95|6.79|6.87|6.78|6.85|6.79|6.75|6.74|6.65|||||||6.72|6.67|6.49|6.17|6.41|6.64|6.53|6.68|6.75|6.84|6.81|6.69|6.48|6.3|6.51|6.56|6.56|6.68|6.59|6.61|6.65|6.61|6.59|6.58|6.7|6.72|6.79|6.78||6.86|6.87|6.77|6.68|6.78|6.82|6.75|6.79|6.94|6.97|6.99|7.04|7.05|7.18|7.23|7.13|7.25|7.15|7.16|7.28|7.26|7.19|7.15|7.17|7.18|7.23|7.31|7.27|7.34|7.34|7.32|7.3|7.4|7.39|7.32|7.36|7.38|7.47|7.45|7.43|7.25|7.23|7.21|7.16|7.12|7.11|7.09|7.08|7.12|6.96|7.02|7.01|7.03|7.04|6.98|6.97|7.04|6.96|7.01|7.03|||||||7.1|7.11|7.1|7.13|7.24|7.08|7.13|7.14|7.16|7.15|7.19|7.16|7.24|7.31|7.26|7.17|7.23|7.23|7.3|7.3|7.31|7.41|7.63|7.77|7.6|7.61|7.63|7.68|7.58|7.87|8.08|8.08|7.87|7.82|7.92|8.23|8.13|8.19|8.17|8.2|8.23|7.94|7.86|7.72|7.57
08373|994574|/equities/zhongtongguomai-communication-co-lt|SHANGHAICOMP||4.19|4.1|4.02|4.18|4.2|4|3.81|3.97|3.78|3.74|3.84|3.79|3.86|3.87|4.07|4.11|3.91|3.72|3.6|3.63|3.64|3.54|3.66|3.61||3.8|4|4.21|4.42|4.65|4.89|4.81|4.85|4.93|4.91|4.82|4.63|4.58|4.47|4.56|4.71|4.71|4.49|4.67|4.7|4.48|4.27|4.1|3.9|3.85|||||3.8|3.78|3.82|3.64|3.47|3.65|3.84|4.04|4.25|4.47|4.7|4.95|4.98|4.97|5.01|4.93|||5.16|4.99|4.82|4.75|4.65|4.7|4.85|5.01|4.82|5.07|5.34|5.31|5.43|5.36|5.33|5.45|5.51|5.57|5.41|5.32|5.28|5.21|5.24|5.36|5.47|5.59|5.88|5.8|5.79|5.51|5.46|5.3|5.05|||||||4.89|4.9|5.16|5.43|5.72|6.02|6.34|6.67|6.98|7.25|7.24|7.03|6.97|7|7.33|7.32|7.24|7.36|7.33|7.32|7.33|7.28|7.46|7.5|7.82|7.96|7.97|8.06||7.88|7.86|7.75|7.69|7.9|8.1|8.18|7.97|7.93|7.95|8.37|8.54|8.54|8.71|8.67|8.45|8.43|8.38|8.4|8.55|8.62|8.55|8.59|8.61|8.7|8.57|8.73|8.73|8.76|8.96|9.15|9.03|9.05|9.09|8.92|8.69|8.61|8.88|8.76|8.88|8.83|8.9|9.13|8.76|8.34|7.94|7.92|7.75|7.38|7.26|7.4|7.58|7.69|8.04|7.8|7.91|7.53|7.63|7.76|7.74|||||||7.74|7.44|7.09|7.16|7.54|7.93|7.55|7.48|7.12|6.78|6.81|6.8|6.84|6.91|6.78|6.79|6.84|6.81|7|7.01|6.88|6.89|6.56|6.25|6.34|6.52|6.71|6.9|6.85|7.13|7.1|7.16|6.95|6.87|6.87|6.87|6.74|6.77|6.72|6.86|7.13|7.02|6.91|6.91|6.95
08374|101101|/equities/kibing-group|SHANGHAICOMP||6.24|6.18|6.35|6.33|6.31|6.45|6.41|6.65|6.57|6.71|6.45|6.55|6.73|6.68|6.7|6.77|6.7|6.87|6.94|6.98|7.02|6.9|7.16|7.33||7.4|7.45|7.53|7.64|7.44|7.56|7.72|7.71|7.68|7.99|7.94|8.03|8.33|8.29|8.26|8.4|8.12|8.04|7.84|7.84|7.9|7.87|7.76|8.01|8.08||||7.82|7.73|7.49|7.4|7.48|7.39|7.62|7.69|7.78|7.7|7.58|7.65|7.52|7.64|7.72|7.48|7.33|||7.55|7.6|7.49|7.38|7.19|7.19|7.3|7.21|7.21|7.38|7.46|7.52|7.4|7.3|7.44|7.46|7.49|7.39|7.24|6.96|6.89|6.7|6.71|6.7|6.49|6.31|6.4|6.37|6.36|6.36|6.37|6.26|6.29|||||||6.45|6.23|5.84|5.42|5.73|5.89|5.86|6.04|6.23|6.31|6.35|6.18|6.16|6.08|6.47|6.62|6.59|6.78|6.75|6.65|6.63|6.57|6.44|6.4|6.53|6.69|6.81|6.77||6.84|6.87|6.63|6.61|6.67|6.79|6.76|6.63|6.7|6.74|6.87|6.82|6.89|7.06|7.02|6.93|6.81|7.05|7.55|7.73|7.77|7.85|7.9|7.96|7.98|8.09|8.14|8.04|8.24|8.13|8.07|8.04|8.21|8.09|8.05|8.11|8.23|7.92|7.96|8.05|7.96|7.83|7.93|7.98|8|7.96|7.88|7.91|7.87|7.96|8.13|8.1|8.27|8.27|8.28|8.17|8.29|8.06|8.05|8.13|||||||8.2|8.14|8.06|8.12|8.27|8.14|8.13|8.25|8.23|8.18|8.29|8.35|8.42|8.53|8.56|8.74|8.8|8.89|9.09|8.99|8.73|8.99|8.72|8.04|7.87|7.94|7.92|8.19|8.16|8.38|8.55|8.56|8.37|8.51|8.54|8.72|8.74|8.76|8.9|9.13|9.11|9.14|9.27|9.16|9.14
08375|100635|/equities/qianjin|SHANGHAICOMP||10.09|10.17|9.96|10.14|10.17|10.3|9.94|10.23|10.42|10.49|10.17|9.97|10.4|10.28|10.2|10.44|10.26|10.43|10.57|10.57|10.84|10.92|11.09|11.12||11.26|11.11|11.2|11.48|11.33|11.54|11.54|11.87|11.9|12|12.04|11.82|11.92|12.3|11.72|11.57|11.68|11.85|11.95|11.67|11.63|11.66|11.52|11.59|11.73||||11.55|11.36|11.34|11.46|11.53|11.67|11.72|11.48|11.3|11.16|10.84|11.13|10.91|10.97|11|11.02|10.98|||11.08|11.01|10.95|10.8|10.66|10.5|10.55|10.57|10.64|10.81|10.64|10.6|10.6|10.51|10.43|10.47|10.54|10.31|10.24|10.17|10.21|10.16|10.27|10.11|10.14|9.98|10.28|10.23|10.17|10.13|9.98|10.05|9.87|||||||9.75|9.37|9.22|8.8|9.22|9.53|9.6|9.92|10|10.14|10.1|9.75|9.62|9.6|10.13|10.02|10.22|10.4|10.53|10.37|10.6|10.55|10.7|10.56|10.8|10.99|10.96|10.88||10.77|10.6|10.75|10.56|10.77|10.77|10.92|10.9|10.98|11.1|11.04|11.29|11.43|11.29|11.32|11.17|11.35|11.46|11.49|11.59|11.56|11.5|11.45|11.68|11.77|12.21|11.76|11.47|11.3|11.37|11.24|11.04|11.14|11.13|11.18|11.19|11.06|11.18|11.16|11.22|11.08|11.13|11.2|11.2|11.24|10.89|10.55|10.42|10.39|10.17|10.42|10.45|10.73|11.01|11.14|11.3|11.14|11.11|10.97|11.18|||||||11.34|11.15|10.89|10.95|10.78|10.75|10.84|10.83|10.89|10.78|10.66|10.57|10.65|10.58|10.27|10.21|10.48|10.59|10.59|10.46|10.51|10.43|10.52|10.43|10.11|10.12|10.13|10.22|10.16|10.3|10.67|10.6|10.59|10.47|10.39|10.37|10.35|10.38|10.22|10.44|10.46|10.31|10.22|10.67|10.75
08376|100991|/equities/zhuzhou-smelte|SHANGHAICOMP||8.81|9.19|8.69|9.66|9.57|9.76|9.2|9.33|9.52|9.66|9.44|9.2|9.56|9.48|9.4|9.69|9.66|9.82|9.6|9.4|9.76|9.68|10.14|9.98||10.22|10.03|9.95|10.3|9.91|10.45|10.58|11.75|10.7|10.51|10.16|10.16|10.9|11.09|11.6|10.89|10.84|11.02|11.02|10.89|11.16|10.65|10.31|10.63|10.6||||10.46|10.38|10.59|10.19|10.07|9.69|10.19|10.69|10.84|11.1|10.27|11.41|11.95|11.5|11.63|11.44|11.88|||12.21|11.12|11.38|11.9|11.33|10.66|10.94|10.77|10.55|10.78|10.41|10.56|10.59|10.73|10.04|10.19|10.09|10.66|11.14|11.17|10.72|10.28|10.23|9.39|9.5|9.26|9.72|9.83|9.54|9.66|9.66|9.87|9.93|||||||9.97|10.02|9.27|9.28|9.74|9.23|9.14|9.43|9.09|8.96|8.71|8.43|8.16|8.32|8.34|8.5|8.33|8.26|8.08|8.06|8.12|7.86|8.01|7.95|8.09|8.15|8.28|8.39||8.36|8.17|8.05|7.86|7.98|7.93|7.79|7.83|7.67|7.8|7.93|7.8|7.71|7.75|7.68|7.82|8|8.07|7.75|8.03|7.77|7.8|8.04|7.88|7.88|7.82|7.66|7.52|7.78|7.9|7.68|7.6|7.72|7.62|7.63|7.52|7.53|7.55|7.62|7.64|7.57|7.55|7.69|7.57|7.6|7.63|7.52|7.56|7.49|7.28|7.5|7.58|7.58|7.72|7.79|7.86|8.17|8.01|8.15|8.15|||||||8.02|7.91|7.9|8.07|8.19|8.14|8.19|8.31|8.39|8.6|8.49|8.45|8.55|8.61|8.55|8.58|8.74|8.7|8.72|8.35|8.1|8.25|8.35|8.26|8.23|8.32|8.24|8.6|8.52|8.58|8.74|8.57|8.65|8.75|8.76|8.99|9.02|9.19|9.06|9.06|9.09|9.29|9.32|9.07|9
08377|100623|/equities/times-new-mat|SHANGHAICOMP||9.86|10.05|9.66|9.93|9.68|9.92|9.9|10.1|10.18|10.32|10.1|9.91|10.1|9.95|9.9|10.18|10.27|10.49|10.67|10.51|10.49|10.57|10.56|10.66||10.56|10.54|10.71|10.95|10.86|11.09|11.18|11.29|11.26|11.39|11.22|11.16|11.45|11.6|11.94|11.7|11.51|11.73|12.04|12.1|11.95|11.93|11.98|12.34|12.55||||11.89|12.16|11.94|12.1|12.26|11.94|12.15|12.44|11.6|11.56|11.1|11.55|11.16|11.27|11.22|11.38|11.24|||11.44|11.53|11.42|11.75|10.93|10.47|10.27|10.1|10.28|10.46|10.45|10.19|10.25|10.01|9.93|9.98|10.09|10.06|9.53|9.56|9.83|8.94|8.88|8.89|8.8|8.56|8.84|8.69|8.67|8.6|8.55|8.28|8.36|||||||8.36|8.14|7.8|7.12|7.7|8.06|8.14|8.49|8.72|9.05|8.57|8.05|7.92|7.89|8.39|8.47|8.61|8.81|8.77|8.92|8.87|8.75|8.8|8.81|8.97|9.13|9.25|9.13||9.21|9.07|8.63|8.89|9.01|8.98|8.95|8.94|9.09|9.03|9.09|9.14|9.2|9.31|9.27|9.06|9.28|9.4|9.37|9.47|9.58|9.61|9.75|9.8|9.68|9.77|9.96|9.89|10.03|10.11|10.06|9.96|10.06|9.83|9.82|9.87|9.9|9.91|10.06|10.06|9.95|9.76|9.94|9.98|10.04|9.84|9.71|9.66|9.5|9.45|9.74|9.71|9.78|10.02|10.04|10.12|10.22|10.1|10.13|10.27|||||||10.27|10.17|10.11|10.16|10.31|10.05|10.13|10.21|10.41|10.31|10.53|10.71|10.82|10.85|10.67|10.69|10.92|10.9|10.89|10.69|10.75|10.74|10.74|10.31|9.93|10.09|10.15|10.25|10.23|10.4|10.48|10.26|10.51|10.49|10.42|10.71|11.03|11.29|11.23|11.23|11.19|11.17|11.17|11.08|10.95
08378|101133|/equities/zijin-mining|SHANGHAICOMP||18.48|18.87|18.38|18.82|18.45|18.64|18.17|17.89|17.84|18.04|17.57|16.9|17.26|17.35|17.47|17.32|17.56|17.32|16.92|17.04|17.09|16.81|17.21|17||17.76|17.59|17.05|17.42|17.33|17.41|17.64|18.45|18.05|18.2|17.82|17.84|18.43|18.65|19.47|18.78|18.27|18.3|18.49|18.18|18.24|17.71|17.45|17.45|17.52||||17.61|17.66|18.27|17.4|17.54|17.04|17.8|18.63|18.47|18.08|17.94|18.46|18.39|17.99|17.99|17.01|17.3|||17.51|16.95|16.87|16.82|16.1|15.72|15.53|15.74|15.39|15.62|15.51|15.53|15.78|15.96|15.39|14.69|14.36|14.86|14.89|14.73|14.2|13.85|13.46|13.25|13.11|13.01|13.16|13.15|13.5|13.26|13.05|13.1|12.85|||||||12.5|12.25|12.19|12.16|12.03|12.13|12.04|12.18|12.24|12.22|12.05|11.72|11.54|11.68|11.92|11.84|11.7|12.19|12.12|12.2|12.14|12.28|12.43|12.3|12.47|12.51|12.53|12.49||12.46|12.35|12.4|12.18|12.22|12.14|12.07|12.02|11.8|11.78|11.7|11.48|11.44|11.62|11.67|11.67|11.8|12|11.95|12.4|12.04|12.18|12.15|11.89|11.87|11.85|11.99|11.95|12.14|11.86|11.97|11.97|12|11.86|11.9|11.78|11.88|11.82|12.01|11.93|12.17|12.21|12.2|12.44|12.42|12.01|12.08|12.08|11.75|11.45|11.65|11.77|11.98|12.06|12.14|12.02|12.29|12.13|12.22|12.2|||||||12.13|12.41|12.65|12.76|12.93|13.09|13.25|13.17|13.07|13.15|12.98|12.84|12.84|13|12.88|13.01|13.06|13.15|13.2|12.8|12.36|12.45|12.08|12.14|12.3|12.49|12.17|12.41|11.98|12.08|12.29|12.19|12.32|12.32|12.5|12.73|12.87|13.03|12.85|12.85|12.74|12.86|13.05|13.01|12.79
08379|1072212|/equities/zoy-home-a|SHANGHAICOMP||12.12|12.03|11.72|11.85|11.79|12.11|12.15|12.59|12.59|12.5|12.43|12.26|12.57|12.13|12.09|12.52|12.55|13.2|12.87|12.63|12.9|13.02|12.67|12.59||12.4|13.4|14.89|14.89|13.54|14.12|13.46|13.83|13.32|13.76|13.7|13.94|14.92|14.24|14.6|15.6|15.02|14.11|14.08|13.61|14.22|14.24|14.1|14.35|14.11||||13.52|13.59|12.71|12.68|12.57|12.18|11.78|12.02|12.19|12.2|11.26|12.51|13.9|13.78|13.58|14.28|13.83|||15.25|15.04|15.62|15.42|16.71|17.18|15.62|15.73|14.3|14.53|14.43|13.98|13.87|13.74|13.29|13.06|13.12|12.77|12.46|12.42|12.38|11.86|12.36|12.47|12.49|12.11|13.45|13.18|12.83|12.77|12.71|11.55|11.46|||||||10.43|9.48|10.45|11.51|12.72|13.67|13.99|15.22|16.08|16.9|16.47|15.99|15.4|16.22|17.76|17.7|18.24|18.23|18.32|17.83|17.82|17.7|18.24|19.03|20.81|18.92|18.58|18.55||18|17.5|17.68|17.2|17.54|17.66|18.55|18.2|18.35|17.75|17.78|17.59|17.39|17.37|17.25|17.26|17.85|17.96|17.9|18.05|17.86|17.92|18.07|18|17.57|18.12|18.04|17.86|18.06|18.19|17.87|17.77|18.1|17.9|18.08|17.67|17.55|17.47|17.55|17.4|17.53|17.55|17.66|17.38|17.49|17.11|17.15|17.45|16.96|16.02|16.35|16.47|16.41|16.77|16.56|16.43|16.46|16.6|16.55|16.7|||||||17.19|16.9|16.65|16.72|16.9|16.78|16.94|17.04|17.29|16.62|16.35|16.33|16.33|16.73|16.53|17.41|17.25|17.75|19|17.27|16.93|17.06|16.72|16.01|15.35|15.65|15.61|16|16.14|16.32|16.21|15.8|16.03|15.96|15.86|16.08|15.93|16.28|16.21|16.43|16.8|16.75|16.82|16.93|17.15
08380|41398|/equities/barclays-africa-group-ltd|JTOPI40/MSCI_EEM||15589|15510|15452|15618|15877|15814|15911|15843|15461|15883|15845|15378|16999|17204|17419|17268|17326|18340|17672||16591|15710|15578|15275|14996|15001|14804|15016|15363|15495|14917|14741||15278|15292|15499|15396|15616|15567|15543|15422|15368|15366|15152|15166|15218|14851|14905|14755|14708|14700|14475||14546|14400|14134|13833|13820|14112|14079|14001|13877|13778|14550|14562|14510|14850|15016|15139|14727|14635|14756|14498|14568|||14813|14829|14647|14707|14806||15042|15073|15021|15307|15520|15313|15396|15832|16679|16405|16660|16341|16339|16559|16356|16414|16603|16577|16646|16941|16933|16639|16699|16625|16326|16284|16130|16447|16313|16381|16441|16421|16284|16284|16243|16380|16291|16225|16398|15919|15895|15776|15618|15700|15642|15450|15705|15921|16281|16177|15887|15925|15736|15802|15688|15776|16165||16371|16250|16187|||15879|15631|15632|15480|15441||15776|15401|15571|15925|15964|17040|17454|17411|17490|17302|17376|17295|17522|17515|17728|17380|17344|17400|17570|17669|17891|18384|17700|17292|17741|17714|17805|17628|18074|18097|17800|16985|16992|16800|16600|16741|16877|17096|17117|16890|17313|17281|17508|17484|17397|17610|17896|17981|17359|17331|17301|17032|17195|17128|17483|17492|17570|17664||17804|17833|18097|17020|17127|17199|17310|17308|18093|18234|18063|17832|17862|18116|18265|18123|18229|18666|18530|18810|18560|18470|18273|17894|17960|17574|17728|17784|17381|17776|18393|18468||18287|18287|18360|17991|18120|18859|18945|18850
08381|41384|/equities/african-rainbow-minerals-ltd|JTOPI40/MSCI_EEM||22501|22622|22538|22871|23445|23940|24000|23644|21763|22605|22700|22628|22463|22445|22640|22586|22500|22171|21853||21434|21164|21649|21253|21662|21817|22171|21961|21669|22545|22584|22642||22927|23114|23000|23099|23100|23588|23810|23080|22940|22500|22167|22297|21911|21499|20660|20529|20438|19613|19033||19624|20360|20089|18995|18547|18494|19447|19750|19850|19887|19499|20107|20158|18376|18070|17305|16565|16170|16313|15832|16700|||16448|16040|16049|16454|16586||16380|15741|15939|16200|17990|18472|18342|18640|18925|18319|17652|17200|17202|17029|16884|16814|17186|17120|17332|17390|17233|17435|17325|17695|17228|17022|17400|17329|17050|17634|18034|18049|17950|18155|18504|18548|18668|18453|18519|18224|18365|17607|17270|17495|17401|16887|17480|18046|18100|18067|18403|18543|18605|19000|18911|18731|19350||20000|19999|20070|||19500|19042|18706|18619|18326||17977|17373|17390|17691|17886|18014|17864|17563|18526|18504|18172|17979|18606|17971|17869|17710|17021|16743|16734|16708|16854|17539|17725|16763|16100|16406|16561|16513|16889|16062|15650|15400|15358|15235|15342|15228|15223|15428|15492|15718|16104|16536|16796|16649|16435|16093|16054|16346|15544|15489|14994|15111|16296|16608|17009|16825|16478|16386||16331|16870|17655|16961|16325|16400|16050|15432|15600|15412|15690|16384|16708|17201|17652|17800|17900|18066|18050|18721|18500|18354|18291|17755|17558|17531|17721|17951|18015|18576|19130|19378||18900|19350|18950|19015|18911|19908|20075|19748
08382|41383|/equities/anglogold-ashanti-ltd-(j)|JTOPI40/MSCI_EEM||52261|52435|52277|51170|51090|50500|49427|47983|47053|45840|45977|46326|45020|44387|43858|42955|42773|42807|41450||42062|41832|42780|42061|41895|43220|44993|44279|43131|44790|44740|45916||45400|45703|44884|44516|45675|46320|47103|46086|44200|45103|44667|44438|45612|44468|43920|43138|43943|42140|42890||43661|46500|44560|42938|42215|42455|42488|45130|45000|46128|44429|46017|48261|44000|44100|43715|44417|44544|44199|43154|42609|||42269|41418|41032|40979|39888||38806|38550|39746|42045|41787|42436|40907|42734|41621|41956|40920|41111|38932|36027|36101|35247|35843|36000|34684|33460|32914|34224|33433|32544|32852|31700|32500|32850|33550|33499|34082|33923|33917|34502|34293|33803|33999|33270|33385|32952|33200|31855|30541|30954|30725|30511|31936|32686|32752|31742|31690|31965|32552|32755|33025|33560|34631||35341|35520|36189|||35034|35012|34249|34498|32904||33799|31011|31606|32260|32741|33791|34958|34969|35630|36386|36429|35989|35311|32648|31870|31317|32818|32450|31250|31275|31480|30947|30700|29565|29917|31935|34855|33517|34532|33777|31802|31912|34450|35628|35704|36126|35493|35162|35700|37500|35095|35612|35595|34980|36735|35630|35678|34990|32700|30893|30301|29726|28996|29070|30472|30914|31859|34305||34401|34152|34678|33470|34190|33985|33068|32935|33495|32349|32281|31614|32305|31920|32465|32213|32275|33034|31945|32410|32201|32555|31490|30198|30450|30664|31495|32850|34140|33780|33888|33850||34831|35060|35279|35843|35922|36552|39460|38898
08383|41386|/equities/aspen-pharmacare-holdings-ltd|JTOPI40/MSCI_EEM||23554|23456|23500|23544|23068|23103|23200|23221|22995|22835|23331|23550|22919|24080|23958|24427|24700|24374|23636||22013|22500|22871|23081|22936|23337|23253|23310|23460|23311|23236|23225||23255|22718|22632|22903|23130|23206|23535|22979|23174|23010|22836|23048|23000|23022|22876|22859|22742|22772|22667||22427|22311|22071|21643|21631|21374|21672|21701|21920|22404|22342|22384|21994|22030|22203|22000|21980|21997|22037|21827|21950|||21938|21850|21875|21500|21525||21453|21043|21074|21050|20975|21192|20722|20591|20372|20000|19942|19861|20378|19672|19599|19332|19310|19433|19501|19629|19403|19725|19895|19919|19535|19546|19098|19017|19040|19397|19452|19662|19509|19150|19400|19408|19404|19381|20076|19385|18750|19431|20191|20559|20235|20002|20159|20265|20318|20390|20236|20250|20201|20072|20400|20266|20125||20350|20262|20132|||19714|19282|19379|19504|19058||19698|19200|18814|18822|18616|18668|18884|18560|18890|18526|18513|18211|18081|17877|18032|17894|17555|17309|17300|17197|17063|17547|17257|16885|17128|17070|17200|16976|17761|18050|17520|17011|16929|16963|16702|16601|16344|16399|16339|16401|16613|16689|17016|17078|16967|17345|17470|17349|17004|17200|17059|17079|16950|16951|17182|17389|17797|17273||17271|17315|17330|17328|17101|17000|16796|16771|16504|16504|16457|16244|16379|16515|16608|16884|17220|17135|18604|18675|18675|18700|18733|18762|19057|18874|19348|19527|19515|19505|19846|19944||19750|19539|19296|18855|19005|19383|19179|19243
08384|8990|/equities/bhp-billiton?cid=8990|JTOPI40||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08385|41393|/equities/bidvest-group-ltd,-the|JTOPI40/MSCI_EEM||27664|28300|28300|28499|28458|28405|28300|28088|28183|28925|28444|27689|27633|27883|28143|28735|28640|28731|28115||25729|24615|24817|24583|24104|24476|24411|24420|24906|25489|24562|24679||25702|25699|25762|25239|25577|25506|25629|25800|26107|26371|25726|25484|25469|25480|25567|25345|25364|25260|24750||24624|24406|23985|23082|23460|23380|23400|23173|23200|23268|23511|23700|23955|24077|24171|24226|23844|24080|24064|23900|23894|||24251|24350|24153|24403|24602||24740|24349|24430|24932|25164|25503|25207|25366|25599|25862|26208|25200|25314|23472|23366|23097|23140|23688|23833|24314|23794|23396|23400|23196|22986|23215|23132|23372|23249|22628|23162|23588|23882|24049|24312|24683|24767|24510|24570|24626|24511|24277|23792|23890|24672|24600|25094|25360|24898|24618|24547|24340|24200|23997|23986|24582|25052||25229|25047|25100|||24827|24575|24605|24302|24200||24628|23146|23423|24001|23661|23308|23500|23640|23627|23500|23577|23531|24407|27100|27540|27429|27313|27388|28165|28464|28348|28200|28116|27419|27302|26825|26736|26364|27099|27782|27505|26610|26381|26233|26000|26234|25794|25777|25891|26082|26570|26379|26689|26936|27468|27779|28042|27576|26963|27286|26966|26637|26649|26775|27278|27363|27074|27682||27518|27403|27572|26885|26345|26596|26800|26636|26955|26865|26701|26496|26465|27047|28415|28306|28495|28843|28355|28082|27553|27700|27550|26880|27052|26602|26907|27091|27112|27455|27329|27533||27477|27359|27612|27602|27535|27892|27750|27449
08386|41367|/equities/british-american-tobacco?cid=41367|JTOPI40||58402|57524|57625|57534|57047|57245|57600|57287|57206|56545|56168|56903|56350|58105|58500|56375|56134|55681|55425||55571|55913|56578|56607|57234|58766|58751|58740|57560|57550|57900|56579||55799|55732|56225|56865|57091|56610|57342|56932|57275|57208|57023|56550|56309|55628|55897|55203|54743|54821|55104||55400|54874|54563|55541|56053|56200|55600|54822|54560|53893|53625|54105|54375|54367|54475|54403|54816|54953|55471|56010|56945|||57713|56693|56639|56858|57054||55597|56801|57800|56397|56715|56992|56542|54754|54838|55150|55550|55250|55474|56600|57439|57149|57248|58400|58293|57500|56450|56859|56796|57475|57800|57501|57843|58327|58224|59257|55741|56153|56666|56512|55256|55775|56178|56291|55906|55002|55710|55450|56653|55683|55399|56048|56201|55761|55981|55920|56377|56250|56300|56265|55938|55229|54183||54151|54079|53885|||53428|53253|52909|54340|54650||55042|54526|54320|54822|55000|54337|53200|59165|59859|58830|60135|59406|60390|59974|60682|60255|59748|58180|57734|57361|57278|57204|57449|58085|56989|57464|57700|57271|56955|56795|56227|56185|55836|55812|54894|56455|56874|56634|56643|56629|57400|57908|57100|57100|56516|58790|58829|59368|59393|58661|59874|58032|58600|58849|59350|59837|59744|61353||62574|63081|63802|63932|63629|64000|63755|62989|63328|62575|61849|61824|62346|62848|62003|61820|62916|62100|60801|61135|60770|60951|59857|60536|61100|61043|60480|60391|61087|61595|61141|61610||61539|60959|60434|61082|60714|60743|59984|60250
08387|50081|/equities/capital---counties-properties?cid=50081|JTOPI40||3466|3416|3372|3330|3417|3420|3387|3345|3297|3240|3208|3230|3200|3217|3248|3175|3219|3220|3250||3180|3289|3301|3330|3463|3457|3531|3542|3426|3440|3477|3493||3405|3260|3331|3264|3294|3207|3241|3187|3244|3250|3251|3208|3101|3281|3297|3254|3205|3187|3190||3205|3207|3180|3191|3186|3216|3167|3170|3187|3159|3168|3228|3234|3286|3315|3341|3350|3313|3386|3338|3395|||3476|3371|3447|3417|3350||3232|3207|3195|3191|3147|3150|3162|3172|3103|3149|3157|3168|3096|3112|3000|3200|3000|3080|3154|3131|3084|3129|3070|3095|3127|3123|3154|3180|3176|3156|3159|3104|3135|3150|3108|3168|3200|3179|3141|3125|3152|3152|3160|3072|3060|3082|3166|3116|3134|3126|3218|3221|3199|3217|3240|3222|3256||3250|3265|3220|||3210|3171|3140|3138|3132||3138|2935|2924|3008|2963|2929|2957|2934|2887|2845|2871|2825|2821|2860|2774|2735|2724|2696|2793|2766|2768|2762|2675|2565|2600|2670|2613|2575|2539|2625|2544|2428|2367|2364|2369|2400|2452|2470|2469|2469|2545|2597|2578|2680|2568|2612|2651|2678|2658|2645|2642|2590|2598|2640|2650|2600|2628|2668||2724|2778|2755|2709|2691|2779|2830|2798|2757|2797|2801|2759|2769|2759|2780|2750|2810|2722|2689|2734|2708|2765|3050|2731|2877|2857|2928|2962|2983|2969|2750|2944||2940|2932|2908|2841|2742|2756|2720|2728
08388|41379|/equities/discovery-holdings-ltd|JTOPI40/MSCI_EEM||13883|13823|13755|13870|13825|13850|13952|13916|13755|14002|13469|12982|13330|13571|13454|13550|13430|13570|13297||12548|11858|11680|11517|11246|11124|10933|10956|11326|11410|10969|11084||11561|11700|11769|11700|11748|11713|11716|11622|11625|11196|10721|11662|11750|11700|11776|11700|11711|11736|11854||12024|11720|11246|10999|10932|11286|11144|10885|10935|10907|11080|10950|11121|11526|11681|11800|11863|11878|12018|11592|11866|||12063|12403|12517|12425|12700||12721|12803|12397|13336|13679|13650|13575|13465|13479|13413|13616|13368|13515|13500|13590|13369|13600|13663|13676|13694|13630|13540|13558|13465|13396|13496|13481|13474|13566|13723|13780|13701|13600|13671|13888|13853|13869|13448|13579|13444|13502|13505|13340|13328|13367|13281|13408|13632|13800|13800|13797|13856|13972|13990|13993|14149|14295||14368|14352|14320|||13949|13812|13784|13682|13723||14143|13722|13700|13643|13407|13472|13577|13540|13506|13182|13304|13535|13689|13870|13800|13591|13531|13697|13613|13699|13609|13631|13204|13073|13029|13079|13150|13136|13467|13475|13400|13089|12858|12801|12706|13006|13167|13238|13185|13112|13253|13201|13150|13052|13250|13450|13689|13699|13440|13592|13549|13475|13549|13494|13716|14039|14384|14477||14612|14703|14835|14623|14537|14646|14765|14753|14950|14564|14539|14384|14632|14755|14779|14633|14673|14999|15015|14922|14801|14804|14714|14624|14789|14679|14969|15115|15195|15427|15452|15539||15491|15594|15547|15499|15398|15732|15799|15878
08389|41391|/equities/exxaro-resources-ltd|JTOPI40/MSCI_EEM||19598|19350|19300|19260|19130|19090|18887|18843|18168|17946|17800|17666|17207|17308|17604|17578|17899|17713|17311||17100|17050|17190|17010|17260|17558|17530|17512|17395|17800|18143|18010||18406|18565|18611|18402|18609|18940|18670|18347|18475|18495|18500|18398|18150|17877|17817|18715.0098|18460.7793|18285.1406|17975.5996||17564.1797|17530.2207|17237.1699|16873.2891|17453.5605|17264.3398|17865.9609|18133.7695|18246.3301|18013.4492|17534.0996|17959.1094|17963.9609|17999.8594|18372.4707|17320.6191|16719.9805|16681.1699|16967.4199|16719.9805|16850.9805|||16396.8594|16228.0195|16704.4492|16904.3496|16992.6504||17381.75|16920.8398|16845.1504|15545.8701|15970.8799|16882.0293|17016.9102|17420.5703|17660.2402|17754.3691|17726.2305|17499.1699|17481.6992|17556.4199|17244.9395|17356.5293|17718.4609|17340.0293|17616.5801|17601.0508|17361.3809|17445.8008|17660.2402|17756.3105|17309.9492|17373.9902|17394.3691|17575.8203|17329.3594|17298.3008|17551.5605|17681.5898|17600.0801|17769.8906|18220.1309|18171.6094|17951.3496|18233.7207|18436.5195|18352.0996|19026.4902|18509.2891|18431.6699|18639.3203|18357.9199|18142.5|18673.2793|18856.6797|19115.7598|19356.4004|19299.1504|19099.2598|18947.8906|19078.8809|18831.4492|18977.9707|19295.2695||19841.5703|19803.7305|19855.1602|||19371.9297|19183.6797|18767.4004|18669.4004|18747.0293||18590.8008|18259.9102|18296.7891|18456.8906|18210.4297|18437.4902|18481.1504|17943.5801|18398.6699|18579.1602|18218.1895|18333.6602|18592.7402|18568.4805|18687.8398|18666.4902|18341.4199|18100.7793|18209.4609|18254.0898|18054.1992|18276.4102|18905.1895|18624.7598|18497.6504|18397.6992|18236.6309|17922.2402|19213.7598|19557.2598|19075.9707|18720.8301|18141.5293|18541.3105|18703.3594|18480.1797|18392.8496|18376.3594|18366.6504|18211.4004|18255.0605|18339.4805|18560.7207|18606.3301|18242.4492|17854.3105|17433.1797|17620.4609|17203.2109|16531.7305|16472.5391|16595.7793|16349.3096|16523.9707|16726.7695|16703.4805|16377.4502|17237.1699||17177.9805|17079.9805|17742.7207|16838.3594|17228.4395|17789.3008|17253.6699|16649.1504|16883.9707|16535.6191|16657.8809|16208.6104|16241.5996|16556.9609|16445.3691|16427.9102|16285.2695|16350.2803|16332.8096|16118.3701|15680.7402|15241.1797|15611.8496|15040.3203|14435.79|14207.7598|14914.1699|14805.4902|14968.5098|15071.3701|15337.2402|15223.71||14617.25|14403.7695|14653.1504|14651.21|14749.21|15803.9805|15721.5|15887.4297
08390|41358|/equities/firstrand-ltd-(j)|JTOPI40/MSCI_EEM||7913|7897|7790|7772|7801|7702|7720|7692|7625|7762|7690|7339|7481|7487|7465|7677|7562|7598|7625||7051|6855|6697|6448|6334|6326|6269|6381|6601|6750|6500|6448||6790|6774|6835|6816|6890|6942|6921|6872|6870|6764|6625|6748|6710|6599|6627|6574|6473|6503|6513||6516|6502|6354|6130|6196|6176|6094|5993|5968|5913|6019|6057|6060|6291|6304|6248|6250|6179|6253|6093|6116|||6173|6107|6060|6170|6200||6246|6237|6260|6343|6500|6488|6395|6377|6424|6400|6603|6367|6435|6554|6478|6416|6511|6500|6590|6687|6493|6476|6451|6420|6325|6455|6398|6440|6467|6479|6514|6645|6622|6643|6626|6792|6693|6697|6895|6750|6807|6776|6674|6789|6700|6656|6782|6743|7034|7132|7136|7162|7180|7109|7099|7019|7252||7351|7286|7300|||7098|6971|6987|6876|6929||7052|6672|6559|6677|6650|6640|6800|6744|6796|6798|6743|6736|6751|6722|6803|6696|6585|6633|6583|6500|6506|6713|6499|6324|6358|6308|6299|6230|6460|6585|6499|6223|6144|6119|5994|6082|6139|6060|6082|5995|6050|6048|6203|6111|6086|6120|6291|6517|6275|6303|6320|6236|6336|6271|6386|6456|6492|6497||6541|6486|6675|6482|6684|6688|6880|7106|7188|7185|7190|7142|7200|7269|7364|7364|7340|7432|7406|7422|7340|7349|7316|7200|7168|7010|7097|7142|7078|7189|7254|7304||7225|7185|7149|7089|7079|7292|7279|7269
08391|41399|/equities/growthpoint-properties-ltd|JTOPI40/MSCI_EEM||1242|1235|1216|1223|1227|1231|1235|1211|1206|1239|1218|1204|1211|1213|1227|1214|1228|1266|1240||1172|1133|1142|1120|1111|1117|1104|1114|1127|1136|1099|1101||1113|1118|1116|1115|1087|1087|1090|1100|1100|1095|1083|1096|1103|1076|1090|1099|1102|1099|1085||1094|1076|1065|1036|1025|1027|1037|1037|1045|1029|1040|1063|1066|1094|1090|1146|1134|1123|1126|1105|1122|||1126|1130|1142|1139|1124||1126|1149|1152|1163|1172|1173|1173|1201|1206|1200|1195|1180|1172|1172|1171|1161|1178|1180|1198|1207|1170|1140|1143|1168|1184|1178|1174|1175|1176|1191|1194|1204|1191|1190|1185|1185|1171|1157|1153|1132|1149|1135|1127|1125|1111|1129|1132|1146|1146|1145|1140|1155|1129|1124|1144|1144|1166||1168|1171|1178|||1161|1139|1139|1130|1157||1175|1100|1099|1110|1132|1149|1155|1124|1105|1090|1060|1061|1024|1032|1044|1047|1031|1023|1026|1023|1030|1093|1057|1024|1028|1034|1038|1030|1072|1056|1037|993|969|953|931|929|941|966|945|953|967|970|1018|1018|1012|1016|1037|1025|1009|1007|1017|1024|1030|1044|1055|1033|1038|1045||1085|1096|1128|1080|1098|1112|1119|1140|1155|1166|1178|1160|1160|1167|1181|1198|1181|1210|1211|1223|1215|1206|1182|1176|1181|1170|1187|1229|1234|1254|1288|1312||1301|1290|1287|1285|1291|1295|1267|1268
08392|41390|/equities/impala-platinum-holdings-ltd|JTOPI40/MSCI_EEM||9540|9678|9610|9466|9530|9854|9607|9365|8655|8800|9077|9026|9123|9104|9440|9174|9059|9052|8752||8410|8626|8764|8435|8710|8775|9028|8896|8857|9405|9621|9843||10541|10967|10578|10278|10776|11210|11254|11004|10734|10326|9900|9980|9680|9149|9011|9129|8980|8513|8332||8474|8970|8603|8622|8873|8929|9175|9676|9742|9968|9239|9622|10485|9556|9229|9634|9379|8733|8893|8081|8143|||7831|7617|7913|8050|8147||7345|7008|7143|7813|7480|7632|6940|6898|6939|6554|6121|5736|5949|6451|6478|6481|6691|6693|6580|6700|6328|6564|6588|6807|6797|6444|6415|6381|6231|6752|6905|6915|6748|7023|7013|7327|7269|7269|7500|7620|7700|7428|7161|7240|7345|7177|7400|7544|7729|7662|7780|8049|8100|8389|8021|8065|8604||9127|8810|9188|||8528|8630|8563|8594|8202||7382|6521|6748|7143|7170|7247|6984|6769|7150|7422|7663|7644|7660|8383|8104|8179|7550|7365|7943|8131|8263|8081|8039|7584|7301|8043|8101|8197|8669|8270|7951|7804|7768|7567|7500|7298|7388|7556|7906|8390|8303|8860|9600|9696|9544|8997|9132|9243|8600|8312|8041|8760|8902|9591|9886|10000|9611|9839||9712|9831|10100|9950|9559|9713|9235|8464|8337|8575|8299|8508|8600|8345|8838|9290|9746|10115|10307|10295|9782|9680|9846|9372|9324|9556|9609|9849|10175|10291|11410|11523||11129|11360|11405|11566|11840|12598|12900|12990
08393|41387|/equities/imperial-holdings-ltd|JTOPI40/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08394|41370|/equities/investec?cid=41370|JTOPI40||13965|13884|13759|13736|13700|13604|13579|13624|13437|13590|13230|13186|13081|13198|13218|13121|13247|13326|13535||12996|12774|12800|12572|12485|12500|12463|12297|12545|12532|12311|12253||12347|12314|12670|12240|12801|12701|12750|12721|12700|12850|12685|12630|12600|12430|12500|12422|12300|12251|12310||12071|12040|11982|11913|12104|12081|11760|11762|11555|11488|11600|11850|11891|12478|12615|12488|12545|12606|12689|12400|12450|||12628|12634|12481|12281|12452||12159|11808|11972|12240|11906|12002|12114|11929|12163|12120|12148|12028|12021|11981|11970|11893|12070|12414|12594|12580|12351|12249|12364|12341|12128|12025|11800|12002|11938|11952|11952|12080|12020|12089|12140|12388|12400|12352|12108|12097|12474|12575|12614|12372|12393|12309|12779|12762|12671|12620|12381|12344|12477|12489|12579|12321|12496||12595|12667|12662|||12489|12284|12269|12155|12162||12360|11980|11817|12067|11804|11670|11880|12227|12250|12247|12227|12276|12220|12268|12377|12202|11930|12076|11987|11944|11793|12049|11740|11445|11298|11381|11334|10788|10939|10879|10767|10492|10328|10264|10076|10164|10329|10481|10517|10384|10739|10872|10916|10880|10900|11205|11188|11090|10685|10842|10866|10527|10613|10577|11117|11122|11149|11238||11185|10918|10799|10559|10692|10869|11077|11015|11047|11250|11099|11080|11151|11168|11185|11102|11188|11241|11000|11216|10999|11013|10900|10875|10719|10632|10839|10911|11354|11405|11433|11401||11440|11412|11294|11197|11172|11225|11200|11201
08395|41359|/equities/investec-ltd-(j)|JTOPI40/MSCI_EEM_SMALLCAP||13814|13778|13701|13704|13678|13500|13523|13563|13332|13489|13228|13100|13037|13197|13195|13168|13293|13300|13479||13004|12812|12847|12475|12473|12474|12343|12273|12507|12586|12304|12180||12302|12240|12582|12150|12720|12622|12650|12577|12580|12744|12522|12561|12520|12307|12431|12274|12170|12059|11993||11996|11896|11903|11804|11950|11903|11631|11660|11485|11474|11503|11818|11754|12439|12507|12378|12376|12403|12500|12317|12338|||12493|12626|12421|12225|12371||12139|11765|11900|12118|11875|11905|11966|11973|12125|12054|12133|12017|12034|12007|12062|11822|11953|12247|12470|12470|12304|12192|12278|12238|11987|11916|11773|12019|11966|11985|12055|12128|12052|12117|12159|12390|12425|12300|12180|12121|12413|12520|12455|12280|12335|12166|12629|12563|12526|12525|12308|12300|12349|12328|12361|12172|12375||12559|12512|12547|||12400|12176|12150|12056|12092||12293|11903|11757|11995|11743|11572|11802|12129|12187|12143|12045|12155|12065|12099|12181|12006|11718|11897|11818|11805|11631|11846|11622|11340|11193|11279|11218|10597|10762|10714|10633|10327|10197|10128|9963|10034|10204|10316|10385|10273|10661|10738|10803|10753|10837|11076|11114|11007|10615|10706|10756|10500|10530|10403|10892|10987|11007|11126||11011|10767|10735|10448|10582|10706|11002|10933|10992|11149|11036|10920|10992|11013|11064|10975|11084|11154|10872|11107|10867|10856|10817|10847|10647|10495|10796|10733|11170|11220|11291|11235||11274|11230|11195|11147|11159|11235|11163|11150
08396|41392|/equities/kumba-iron-ore-ltd|JTOPI40/MSCI_EEM||45515|44742|44986|46063|46191|46836|48840|48216|44868|44713|43963|44190|43663|44535|45401|45984|47801|47041|46307||44493|44136|43668|43944|45479|46901|48079|47034|46491|48000|49026|49220||52506|52741|52986|52010|54826|53624|52567|52825|53264|53055|54152|52527|51000|49275|49972|49492|49321|47900|45885||46352|48122|47554|45500|46100|44614|46000|47856|48229|47269|46100|48498|48906|48000|48887|48000|46921|46092|47123|46736|48655|||46227|45172|45841|47000|46482||47129|45086|43750|41070|44693|45484|49301|48871|52693|53919|53676|52640|52545|53454|53695|53881|54703|53883|55140|54218|52500|54893|55989|55785|54696|55177|56084|55729|54333|54613|55034|55478|55586|56968|56850|55301|56836|56262|58614|56122|56733|53576|52847|53916|52998|51738|53600|55402|55301|55714|55140|57315|57184|58828|59083|60103|60352||61478|60421|61358|||60467|59750|57573|59067|58245||58627|56900|57573|57354|58856|59951|59654|59438|60339|61038|59227|60262|62094|61476|61397|62000|61376|58068|56923|55997|54784|56286|57500|54425|52203|52392|51870|52390|52789|54350|51400|49619|49382|49725|50109|48563|48659|48725|48492|47714|49372|49187|49311|49189|48169|47393|46093|45851|45000|45288|43704|44945|45028|44688|45479|45660|44705|44350||46487|45738|47844|47227|46977|47314|46838|43200|42952|40944|40550|40985|42443|43467|43700|42041|41538|42088|41389|42000|41025|41717|42477|41548|39652|39100|40036|40042|42411|43038|44284|44388||44247|45410|45542|46002|47499|48935|48860|48209
08397|50185|/equities/life-healthcar|JTOPI40/MSCI_EEM_SMALLCAP||1250|1266|1216|1260|1265|1268|1292|1304|1293|1293|1285|1285|1239|1234|1270|1294|1270|1303|1310||1211|1165|1176|1150|1179|1200|1155|1144|1161|1160|1107|1080||1098|1092|1117|1118|1130|1063|1064|1065|1078|1085|1072|1085|1081|1059|1072|1050|1042|1019|1004||1076|1074|1036|1022|1030|1020|1032|1002|1020|1015|1028|1036|1040|1080|1098|1105|1121|1138|1145|1091|1110|||1116|1112|1087|1073|1082||1079|1092|1102|1107|1132|1120|1126|1125|1127|1146|1146|1152|1159|1142|1139|1132|1135|1133|1149|1165|1160|1152|1163|1155|1155|1159|1153|1152|1146|1152|1165|1154|1158|1150|1167|1200|1210|1191|1212|1184|1178|1175|1189|1196|1191|1183|1203|1208|1230|1211|1196|1185|1202|1183|1176|1178|1172||1192|1187|1176|||1191|1181|1184|1165|1178||1158|1142|1146|1149|1155|1155|1160|1163|1166|1172|1175|1168|1178|1177|1176|1173|1173|1181|1189|1159|1141|1232|1207|1192|1187|1183|1211|1189|1203|1201|1206|1217|1205|1181|1183|1207|1198|1267|1267|1257|1259|1266|1269|1262|1279|1275|1304|1313|1329|1324|1301|1285|1285|1309|1315|1323|1353|1383||1313|1324|1345|1356|1336|1336|1350|1351|1357|1358|1350|1364|1372|1370|1381|1392|1394|1375|1352|1348|1335|1337|1329|1309|1315|1318|1343|1354|1315|1322|1333|1338||1326|1309|1320|1318|1320|1350|1352|1366
08398|41371|/equities/mond?cid=41371|JTOPI40||37023|36466|35750|35366|35686|35599|35888|35818|35283|35146|35200|35750|34094|34299|34512|34253|34446|33844|33825||34043|34381|34842|34950|35561|36286|36689|36583|36938|36611|37147|37024||37200|37300|37450|36845|36624|36349|37135|36760|36800|36900|36867|36351|36409|36857|36520|36240|36620|36300|36000||35955|35836|35373|35640|35868|35745|35870|35554|32552|32143|32703|33413|33100|33400|33456|33314|33184|32910|33294|31521|32482|||33392|33503|33450|32539|32579||32078|31847|31881|31850|31208|31393|31963|31942|32499|33050|33498|33150|33278|33930|34154|34081|33681|34739|34867|34167|32918|33055|32769|32700|32941|32625|32396|32550|32120|32207|33015|32581|32650|32516|33040|33684|34032|34999|35488|34859|34031|34446|34119|34113|34087|34055|34190|34160|34101|34372|34887|35474|35738|35465|36195|35688|35874||36183|36537|36306|||35505|35655|35374|35558|35033||35645|35156|34532|35160|34638|34899|34588|34058|33878|33584|33178|32696|32445|31863|31970|31830|31677|31578|31760|31698|31832|32364|31972|31936|31498|31339|30606|30502|30606|30282|30327|30382|30021|29963|29704|29404|29490|29348|28742|29238|28907|31015|31370|31578|31866|32438|32343|32595|32296|32303|32236|31427|31120|31561|31533|31483|31345|31506||31291|31576|31796|32146|32403|31573|31039|30515|30378|30829|30642|31149|31179|31417|31438|31047|31493|31123|30352|30418|29832|29670|29503|30469|30576|30478|30905|30999|31073|31122|30900|30763||31049|31187|30726|29250|30955|31408|31135|30984
08399|41382|/equities/mtn-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||8195|8199|8199|8214|8180|8334|8360|8300|8200|8543|8494|8269|8229|8453|8528|8512|8569|8800|8585||8225|7812|8110|7978|8022|8070|8214|8197|8170|8439|8206|8520||8500|8458|8608|8565|8838|8690|8500|8617|8338|8645|8482|9270|9400|9398|9416|9378|9339|9371|9260||9058|9090|8635|8392|8327|8299|8299|8209|8200|8047|8435|8725|9013|9259|9242|9186|9410|9706|9803|9253|9234|||9374|9399|9217|9180|9036||8413|8383|8482|8629|8436|8447|8400|8639|8341|8592|8618|8263|8665|8406|8350|8420|8950|8780|8534|8769|8553|8604|9043|9100|9228|9290|9252|9400|9231|9316|9372|9498|9323|9480|9579|9554|9652|10000|10434|10114|10479|10525|10601|10570|10765|10768|11020|11100|11189|11222|11132|11198|11123|11303|11308|11400|11530||11550|11379|11500|||11336|11216|11067|11110|11110||11400|10755|10702|10756|10513|10455|10622|10300|10334|10336|10294|10100|10232|10165|10208|10052|9631|9809|9583|9370|9427|9505|9341|9115|9314|9509|9504|9550|9729|9633|9274|9298|9098|9439|10112|10000|10347|10486|10477|10490|10662|10848|10850|10850|10754|10968|11180|11000|10946|11150|11273|11106|10956|11047|11285|11273|11264|11357||11310|11594|11789|11664|11852|12100|12065|12157|12200|12168|12224|12214|12177|12382|12335|12253|12032|12510|12485|12600|12499|12583|12646|12711|12980|12853|13190|13305|13408|13586|12950|12992||12619|12700|12807|12779|12949|14024|14005|14030
08400|1123065|/equities/multichoice|JTOPI40/MSCI_EEM||10853|10517|10499|10480|10432|10373|10570|10671|10642|10785|10660|10470|10400|10439|10400|10413|10209|10065|10269||10492|10684|10920|10947|10964|11071|11090|11150|11235|11392|11255|11300||11464|11452|11550|11576|11543|11600|11618|11560|11700|11626|11800|11899|11900|11950|11950|11925|11950|11929|11973||12044|11929|11879|11773|11724|11700|11601|11625|11674|11640|11590|11600|11750|11997|11910|11850|11793|11233|11361|11376|11160|||11360|11261|10880|11159|11018||11126|10700|10540|10419|10750|10887|10705|10855|11214|11407|11350|11400|10900|10460|10441|10484|10435|10400|10414|10322|10451|10200|10500|10450|10500|10500|10320|10010|9879|9605|9500|9052|9130|9030|9495|7500|7731|7925|8083|8050|8347|8590|8754|8940|9070|9130|9200|9027|8820|8666|8601|8757|8718|8500|8325|8519|8109||8102|8096|8280|||7865|7783|7583|7440|7133||7250|7017|7100|7046|6937|6905|7019|7049|6832|6821|6766|6860|6880|6915|6960|6822|6766|6692|6420|6321|6430|6750|6789|6757|6847|6750|7045|6900|7008|7000|6977|6880|6981|6817|7081|7262|7424|7477|7348|7173|7184|7350|7435|7333|7325|7451|7442|7345|7170|7281|7347|7288|7063|7123|7404|7464|7480|7470||7538|7455|7568|7641|7161|7444|7553|7500|7450|7530|7563|7652|7543|7705|7667|7645|7828|7850|7815|7931|7803|7957|8055|8307|8400|8321|8444|8350|8500|8583|8496|8600||8602|8800|8850|8775|8825|8935|8851|8774
08401|41376|/equities/naspers-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||367311|355616|350524|353113|355058|351000|353445|352007|349476|346691|356722|355740|358182|356462|368448|358913|370311|379487|374656||373694|384715|390328|382091|384507|384894|391127|385969|382500|380000|372833|380829||384607|391232|390169|390725|389849|393840|393439|390800|407484|402403|400000|385100|377122|378000|370926|372742|375119|375873|370000||360737|361721|362461|357513|367560|359854|343179|325739|323746|320146|320689|328449|333040|336200|337106|327443|336134|335706|334620|335000|336170|||335755|330163|323558|312500|309526||311591|307439|309539|305763|308965|308846|305983|296364|297089|297264|300029|294652|304497|312128|315514|316725|325120|332620|334751|333915|327306|321358|328623|330537|329608|330008|337019|343295|342778|337693|342333|337829|325676|326400|317729|313724|318559|318300|321554|317250|319000|303000|289950|292559|289892|284821|290924|297821|299234|300150|293126|298683|304050|307954|312804|308718|305012||312800|302934|300623|||274235|333200|330000|332701|329204||337913|343059|340458|343572|338500|338426|339382|342156|347800|338795|347355|342963|344000|339947|344449|345467|339591|334000|339250|337101|336413|348014|326181|319646|318000|322959|323285|314520|321071|317548|300700|292801|290933|292731|288884|290908|293557|298162|290350|288157|291323|301744|304683|311090|307195|315209|319734|315854|305292|309469|300747|299782|298000|303563|302555|301606|305069|301373||311702|298564|314589|317542|318000|323525|325560|320975|326372|325448|319234|320455|335652|334205|330896|324508|321699|318405|322642|319216|312000|316292|318574|319000|324127|322114|329116|326513|336392|332582|335635|348141||337254|341687|345500|349000|341494|354795|351411|346091
08402|41360|/equities/nedbank-group-ltd-(j)|JTOPI40/MSCI_EEM||26081|26000|25450|25582|25873|25513|26200|25856|25398|25979|25641|24843|25336|25785|26100|26597|26368|26801|26402||24660|23647|22900|22590|22313|22248|21991|22281|23014|23600|22848|23210||23850|23790|24054|24000|24250|24268|23991|23800|23937|24019|23279|23418|23290|23426|23419|22824|22850|22806|22760||22875|22682|22264|21667|21733|21850|21721|21506|21563|21316|21603|22042|22238|22669|22448|23668|23050|22939|22824|22100|22200|||22867|22786|22971|23000|23000||22827|22400|22348|22241|22650|23040|23041|23447|22697|22360|22450|22374|21651|22020|21919|21671|21836|22023|22400|22667|22700|22781|22960|22800|22310|21988|21773|21957|21931|21658|21835|21841|21595|21668|21542|21750|21828|21600|21730|21304|21641|21397|21266|21409|21350|20973|21417|21525|21985|21814|21511|21394|21118|20941|20700|20796|21407||21623|21361|21424|||21031|20603|20610|20394|20371||20708|19961|19960|20341|20426|20663|21315|21047|21384|21149|21380|21315|21249|21394|21534|21146|20801|20857|20885|20893|20900|21790|21077|20445|20740|20748|20937|20650|21002|21253|20995|20122|20057|19738|19649|19844|19870|20058|20073|19920|20186|20296|20682|20603|20364|20487|20701|20604|19612|19804|19723|19545|19767|19766|20233|20294|20426|20546||20581|20588|20924|20222|20108|20402|20697|20722|20994|21116|21101|20681|20729|21580|21569|21407|21581|21764|21550|21751|21690|21475|21588|20879|20924|20451|20856|21270|21271|22256|23031|23200||22970|22827|22820|22493|22645|23335|23500|23534
08403|41373|/equities/old-mutual?cid=41373|JTOPI40/MSCI_EEM||1236|1241|1230|1254|1229|1241|1252|1242|1215|1260|1239|1196|1203|1197|1219|1210|1211|1229|1221||1131|1052|1038|1045|1030|1029|1028|1057|1084|1096|1063|1074||1131|1145|1150|1129|1126|1104|1110|1125|1142|1114|1089|1113|1096|1099|1110|1102|1103|1099|1098||1102|1073|1052|1015|1012|1024|1026|1013|1008|1015|1058|1079|1069|1099|1117|1136|1119|1124|1142|1140|1160|||1175|1184|1141|1142|1163||1164|1164|1190|1182|1222|1207|1221|1199|1205|1203|1215|1191|1200|1220|1194|1178|1190|1189|1190|1195|1184|1173|1187|1184|1170|1196|1194|1198|1199|1211|1226|1226|1224|1229|1253|1245|1226|1215|1223|1219|1232|1222|1205|1210|1204|1197|1204|1185|1199|1196|1205|1200|1214|1222|1211|1223|1270||1306|1281|1271|||1234|1207|1208|1202|1211||1233|1178|1157|1187|1175|1179|1200|1189|1197|1170|1150|1174|1186|1200|1219|1194|1196|1201|1223|1234|1231|1241|1225|1206|1205|1204|1203|1191|1230|1243|1246|1204|1185|1178|1165|1183|1194|1186|1177|1175|1200|1193|1232|1235|1255|1264|1259|1247|1192|1193|1199|1193|1213|1192|1206|1223|1210|1209||1218|1216|1227|1210|1207|1225|1233|1232|1276|1277|1269|1268|1284|1293|1282|1274|1269|1283|1281|1294|1282|1294|1273|1274|1299|1273|1301|1313|1319|1333|1327|1325||1311|1311|1307|1286|1279|1303|1301|1290
08404|50078|/equities/reinet-invest?cid=50078|JTOPI40/MSCI_EEM||45379|45054|45124|45460|45491|45552|45772|45655|45840|45530|45950|45875|45786|46990|47612|46000|45982|46177|47758||47090|46757|47721|48178|48000|48400|48537|48600|48568|49059|47341|48496||49050|46905|46535|47092|47002|46595|45950|45057|45050|44997|44801|44656|44715|44229|44495|44481|43952|43621|44100||44232|43783|43543|43370|43789|43821|43321|43289|43000|43050|43356|43707|44572|45600|45510|45001|45130|44862|45478|45098|45423|||45823|45017|45386|44913|45787||44974|46089|46181|46622|47945|48762|48293|47844|46957|47625|48997|48752|48589|48585|48404|48487|48783|50074|49781|49743|48653|48400|48000|47559|47600|47900|47700|46972|47188|46300|46102|46111|46235|45462|46453|46924|46296|45998|46869|46533|48175|47350|47060|46988|45850|45310|44906|45000|45300|44134|44222|44700|45000|45251|45632|45506|46558||46621|46306|46300|||45506|44886|44480|44152|44023||43787|43000|42550|43041|43000|42954|43651|44734|44989|44477|44249|43853|44101|44043|44415|44564|44945|44200|43833|43646|43585|42352|42489|41660|42206|41216|41039|40287|40393|41200|40613|39172|38726|37652|37200|37827|37910|38150|38029|37831|38594|39141|39330|39506|39610|40678|41256|41782|40680|40673|41175|41181|41510|40628|41573|40708|40708|40396||40550|40236|40991|39279|38766|38600|39500|39660|40400|40502|40534|40019|40800|40897|41076|40900|40438|40831|40578|40855|40789|40869|40748|41833|42215|42351|42741|42778|43581|43953|43428|43575||43080|43169|42663|42559|42480|43839|43325|43821
08405|41381|/equities/remgro-ltd|JTOPI40/MSCI_EEM||13611|13623|13604|13844|14098|13823|13900|13998|13781|14082|13609|13350|13627|14000|14136|14126|13904|14183|13929||13208|12885|13000|12711|12413|12361|12229|12277|12413|12809|12070|12029||12552|12587|12620|12625|12688|12674|12794|12578|12600|12531|12400|12714|12608|12163|12200|12227|12350|12254|12333||12291|12186|11890|11681|11766|12100|11752|11904|11801|11708|11867|11905|11977|12376|12256|12410|12224|12025|12042|12094|12231|||12211|12300|11954|11947|12232||12471|13098|13735|14135|14153|14167|13854|14873|14995|15031|15175|14934|15133|14900|14546|14480|14640|14733|14877|14870|14920|14925|15050|15060|15010|15273|15190|15369|15376|15493|15324|15525|15600|15600|15703|15770|15348|15200|15591|15318|15663|15700|15713|15651|15540|15447|15700|15750|15838|15729|15585|15594|15702|15650|15605|15531|15844||16248|15910|15899|||15449|15361|15257|15130|15356||15675|15118|14898|15111|14900|14386|14700|14576|14666|14466|14521|14445|14445|14503|14580|14499|14415|14533|14297|14357|14385|15111|14682|13869|14010|13994|14007|14025|14400|14541|14346|14219|14408|14374|14297|14380|14500|14554|14513|14507|14555|14640|14770|14925|14959|15286|15520|15507|15000|15069|15260|15231|14878|14518|14850|15068|15225|15400||15702|15719|15572|15222|15292|15354|15336|15377|15577|15644|15695|15550|15703|15882|15850|15833|15805|15939|15843|15889|15800|15826|15653|15535|15550|15404|15597|15619|15816|15831|15799|16028||15960|15973|15937|15781|15900|16093|16078|16142
08406|41365|/equities/compagnie-financiere-richemont-sa|JTOPI40||286771|283750|279800|278265|278866|283500|283442|285986|289050|282258|284992|291486|289302|291682|286542|277500|281622|286209|288153||295844|302127|306562|307382|309540|317214|316729|309810|302085|295791|298350|293616||289744|289450|287962|286811|279477|283673|289332|291000|276838|276974|276334|272085|275662|271575|272495|270000|268736|269031|261190||264787|265048|267525|266044|272690|270700|267075|267800|269845|274100|266962|271000|265524|271184|274412|272477|277773|278320|283931|284771|280002|||288745|284331|283100|282000|285439||288800|296007|304120|310350|316000|312063|309223|306129|307572|307686|302250|303950|305671|305700|306750|300305|297992|301559|303085|295013|287242|288700|293736|292872|292800|288721|285371|291901|289711|286815|280882|279253|280049|280600|278702|281580|284576|280662|280000|263700|265318|262439|258150|256625|255031|230075|237847|241057|240202|243709|246006|244804|247157|246376|246857|245177|251151||256761|255353|253629|||249679|250214|252273|253304|256473||263914|260427|255556|254022|248520|241185|242400|239600|237350|233093|235225|231795|230616|238233|238353|241083|241283|236261|237259|233100|228513|228983|226112|216358|220000|232625|231504|225800|225820|227700|225388|218491|221728|219042|216849|221560|226900|230300|223800|222889|224818|222635|219700|221804|221901|226997|227939|239100|233923|238415|238237|231710|230631|230600|231924|229056|227950|230500||242671|240800|242950|247839|252507|258200|250500|246768|248724|249739|251619|250012|254298|268146|269741|263836|268797|268523|265416|263238|259543|262624|260688|262481|266878|262240|269387|273224|275950|280686|280456|287437||283279|286155|284872|287770|284806|284823|288201|284200
08407|41380|/equities/rmb-holdings-ltd|JTOPI40||41|39|41|41|39|39|40|40|40|41|41|41|41|42|41|42|41|41|40||39|40|40|40|40|40|40|40|39|39|38|38||39|37.5|42|42|42|42|43|41|40|40|40|41|41|41|41|40|39|39|39||39|40|39|40|38|40|40|40|39|40|39|40|41|40|40|41|41|39|40|39|38|||36|35|36|36|36||36|37|37|36|37|37|37|37|37|37|37|37|38|38|38|37|37|38|37|37|37|37|37|38|38|39|39|38|38|38|38|38|37|39|40|41|41|41|40|41|37|39.5|40.754|42.0079|41.3809|40.754|42.0079|42.6349|42.6349|42.6349|42.6349|42.0079|40.754|40.754|41.3809|40.754|42.6349||40.754|40.127|39.5|||39.5|40.127|40.127|40.127|40.127||38.873|39.5|36.3651|35.7381|34.4841|35.1111|35.1111|33.8571|33.8571|33.8571|33.8571|33.8571|33.8571|33.8571|33.2302|33.2302|32.6032|33.2302|33.2302|32.6032|32.6032|33.8571|34.4841|33.8571|31.9762|31.9762|31.9762|31.9762|31.3492|31.3492|31.3492|30.7222|31.3492|31.3492|31.3492|31.3492|31.3492|31.3492|30.7222|30.0952|30.7222|30.0952|31.3492|31.3492|30.7222|30.7222|31.3492|30.7222|30.0952|30.0952|30.7222|30.0952|30.0952|30.0952|30.7222|30.7222|30.7222|30.7222||30.0952|30.0952|29.4682|29.4682|29.4682|28.8413|29.4682|29.4682|29.4682|29.4682|29.4682|29.4682|29.4682|29.4682|29.4682|30.0952|30.0952|30.0952|29.4682|30.0952|30.0952|30.0952|30.0952|28.8413|28.8413|26.9603|27.5873|27.5873|27.5873|28.2143|28.2143|28.2143||27.5873|28.2143|28.8413|29.4682|29.4682|28.8413|30.0952|30.0952
08408|41361|/equities/sanlam-ltd-(j)|JTOPI40/MSCI_EEM||8200|8210|8135|8214|8186|8165|8337|8331|8149|8267|8092|7844|8020|7896|7964|8120|8065|8327|8327||7648|7369|7165|7167|7148|7131|7085|7148|7235|7411|7084|7159||7324|7362|7349|7417|7478|7398|7432|7358|7323|7205|7042|7118|7072|7006|6993|6918|6900|6830|6739||6804|6686|6720|6519|6537|6487|6489|6461|6400|6401|6265|6317|6367|6630|6687|6708|6600|6495|6557|6439|6819|||6939|7045|7048|6900|6986||6970|7007|7095|7090|7268|7237|7332|7404|7372|7200|7423|7275|7282|7433|7355|7180|7175|7290|7360|7362|7295|7249|7308|7252|7246|7252|7197|7161|7175|7230|7300|7182|7166|7125|7213|7143|7130|7074|7115|7112|7180|7071|7022|7108|7050|7065|7250|7232|7225|7114|7111|7145|7140|7157|7025|7057|7209||7280|7245|7185|||7050|6901|6839|6810|6776||7359|6991|6778|6850|6773|6800|6900|6855|6924|6830|6791|6795|6854|6928|7002|6953|6946|6920|6928|6956|7011|7145|6968|6806|6857|6897|6853|6771|6923|6950|6950|6584|6537|6515|6408|6615|6721|6635|6578|6548|6576|6593|6737|6732|6825|6824|6869|6762|6474|6572|6573|6471|6429|6449|6567|6677|6710|6687||6827|6827|6890|6772|6712|6758|6813|6779|6812|6819|6875|6701|6842|6888|6838|6864|6815|6647|6658|6582|6495|6528|6427|6342|6383|6259|6403|6442|6480|6503|6527|6505||6515|6557|6633|6479|6452|6591|6577|6625
08409|41374|/equities/sasol-ltd-(j)|JTOPI40/MSCI_EEM||13666|13703|13666|14260|14284|14500|14821|14506|13843|13909|13810|13487|13539|13606|13850|13531|13441|13164|12802||11596|11764|12015|11899|12002|12155|12001|11825|11600|11600|12410|12350||12543|12990|13150|13058|13343|13450|13384|13300|13200|13283|13275|13803|13710|13182|13600|13480|13311|12975|12800||13326|13331|13023|12809|13400|13551|15200|15702|15885|15771|15854|16654|17257|16485|16740|17096|16508|15350|15694|15103|15101|||14639|14030|14135|14390|14414||14107|13688|13367|13587|13800|14178|14059|13787|14700|14765|14650|14254|14600|14638|14473|14341|14889|14305|14600|14605|14025|14365|14775|15165|15167|15142|14724|14770|14655|15250|15479|15755|15554|15948|16288|16421|16452|16304|16200|16190|16152|16099|15794|16133|15846|16240|16800|17203|17756|17189|16839|18145|17947|18528|18400|18210|18281||18529|18483|18816|||18299|18159|18182|18000|17687||17257|16900|17123|17553|17800|18372|18700|19461|20101|20544|20950|21534|21500|21807|21676|21410|21200|22073|22470|22552|22993|23280|23487|23008|22302|23107|22775|22885|23798|23200|23352|23518|23618|24149|24633|24648|24946|25280|25426|25246|25563|26029|26584|26500|26595|26031|25703|25836|25320|23808|23988|24280|24800|25410|26102|26111|24960|24414||24729|24816|25033|24550|24592|24761|24436|23130|24734|24508|24443|24824|25568|25486|24650|24511|24426|24750|24431|24690|23862|23505|23820|23644|24316|24076|24916|24650|24570|25450|26875|26482||25018|24796|24490|24125|24151|24953|24848|24586
08410|41363|/equities/shoprite-holdings-ltd-(j)|JTOPI40/MSCI_EEM/EMCONSGROWTH||29072|29155|28850|28850|28850|28535|28846|28961|28538|29150|28403|27901|28220|28296|27941|29300|29050|29233|28584||26460|25319|24976|24752|24836|25095|25136|24950|25591|25787|24969|25371||26444|26183|26512|26499|26558|26301|26129|26153|26100|25923|25900|25811|25845|25600|25588|25530|25101|25302|25013||25175|24993|24847|24100|24250|23206|23300|23153|23348|22717|23250|23536|23956|24366|24302|24450|24291|24501|24900|24780|25017|||24744|24750|24821|24983|25099||25316|24782|24698|25312|25888|26512|26758|26884|26666|26655|27000|25876|25907|25915|25822|25700|25866|26283|26228|27164|27027|26787|26378|26084|25817|26044|25749|25972|26345|26327|26890|26849|26967|26809|27271|27149|27200|26353|26612|26698|26455|26245|26165|26444|26054|25975|26120|26820|26838|27002|27250|27235|27632|27141|26600|27000|27400||27505|27252|27433|||26392|26151|25817|25782|25680||26912|25639|25732|25963|26044|25925|26100|26170|25959|25301|25715|25978|25950|26077|26000|25773|25128|25250|24975|24937|24700|25151|25288|24800|25128|24650|24961|24319|24664|25230|25250|23958|23883|24168|24000|24177|24028|23794|23689|23342|23419|23564|23480|23825|23709|24350|24600|24134|23432|23760|24013|23800|23828|23702|23984|23993|23963|24217||24100|24300|24519|24456|24500|24862|24959|25300|25220|25442|25384|24653|24441|24740|26216|26152|26383|26480|26207|26361|26143|26255|26151|25823|25722|25271|25534|25595|25670|25697|25776|25900||25712|25529|25242|25106|25107|25870|25840|25631
08411|41362|/equities/standard-bank-group-ltd-(j)|JTOPI40/MSCI_EEM||21300|21244|20892|21210|21239|21018|21275|21189|20776|21229|21081|20507|20696|21067|21200|21219|21139|21404|21244||19936|18883|18474|18323|18250|18235|17963|18021|18462|18582|17918|17618||18559|18420|18863|18865|18865|19003|19079|18939|19050|18835|18603|18829|18524|18234|18200|18291|18189|17898|18063||17709|17500|17283|17250|17225|17184|16915|16755|16745|16707|17183|17513|17340|17671|17767|18386|18100|18022|18150|18160|18459|||18524|18494|18525|18431|18413||18585|18550|18605|18630|18611|19970|19966|19885|19733|20022|20177|20010|20507|20760|20182|20384|20491|20503|20623|20760|20680|20500|20790|20801|20324|20279|19908|20033|19909|19721|19696|20063|20036|20133|19829|19974|19890|19950|20210|19750|19838|19848|19695|19736|19719|19527|19982|20369|20851|20678|20686|20744|20623|20532|20362|20287|20701||20810|20655|20691|||20115|19792|19538|19415|19340||20082|19360|19103|19517|19352|19390|19832|19818|19899|20038|20022|19779|19900|19759|19944|19870|19512|19709|19514|19307|19479|19936|19541|19175|19272|19158|19121|18963|19397|19401|19057|18237|18289|18348|18195|18382|18456|18717|18648|18506|19059|19091|19200|18763|18730|18831|19007|18954|18355|18713|18516|18179|18264|18082|18372|18404|18300|18433||18560|18604|18795|18072|17637|17689|18119|18363|19255|19297|19230|19062|19242|19375|19504|19312|19321|19813|19650|19811|19553|19700|19667|19244|19238|18782|19229|19360|19086|19343|19577|19629||19411|19306|19283|18244|18380|19100|19100|19011
08412|41388|/equities/tiger-brands-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||20973|20582|21000|21200|21459|21200|21250|21090|20604|21181|19897|19600|20030|20550|20960|21413|21055|21544|21400||20000|19827|19537|19385|19501|19571|19509|19778|19750|19900|19500|19200||19820|20399|20700|20502|20537|20437|20315|20550|20490|20545|19852|19801|20228|19792|20116|19762|19957|19729|20045||20557|19898|19579|19070|19250|19300|19724|19600|19346|19200|19440|19929|19879|20499|20500|20350|20641|20514|20489|20100|20182|||20059|20233|20215|20477|20459||20581|20562|20444|21000|21147|21467|21002|21122|21060|20849|20155|19443|19458|19897|19950|19800|19950|19999|19911|20291|21047|21008|20926|20878|20850|20772|20577|20695|20900|20909|20800|20726|20675|20714|20601|20988|21000|20135|20539|20426|20350|20689|19920|19800|19642|19333|19939|20077|20043|20307|20566|20203|20188|20051|19996|19985|20141||20129|20234|20407|||20250|20282|20059|19920|19928||19826|19650|19649|19356|19214|19000|18858|18724|18500|18045|18295|18000|18025|17825|18000|18255|17957|17827|17630|17494|17300|17560|17497|16928|16956|17076|17246|17060|17449|17425|17297|17120|17239|17018|16771|16989|16767|16639|16557|16470|14812|14851|15002|15235|15208|15400|15397|15154|14900|14749|14822|14233|15058|15171|15345|15175|15256|15350||15175|15207|15553|15425|15835|16000|15844|15860|15886|16042|15981|15660|15870|16500|16528|16374|16341|16596|16582|16480|16346|16710|16401|16275|16239|15884|16040|16069|15756|15814|15606|15737||15614|15693|15323|15820|15688|15964|15914|16080
08413|41394|/equities/vodacom-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||9810|9673|9682|9652|9849|10034|9870|9503|9348|9560|9751|9286|9350|9560|9761|9546|9800|10082|9800||9380|9044|9007|9081|9047|9093|9336|9366|9372|9627|9245|9388||9442|9451|9581|9524|9648|9488|9531|9523|9429|9387|8902|9198|9417|9244|9153|9237|9197|9300|9135||9045|9135|8949|8811|8905|8922|8865|8812|8843|8741|8797|9178|9184|9532|9570|9653|9647|9732|9958|9641|9672|||9855|9845|9713|9635|9685||9231|9038|9297|9388|9249|9371|9302|9352|9303|9559|9837|9360|9589|9422|9402|9383|9323|9448|9193|9232|9177|9251|9300|9300|9308|9339|9260|9325|9276|9407|9540|9550|9397|9376|9530|9336|9455|9639|10029|10003|10526|10536|10816|10794|10797|10719|10789|10792|10800|10653|10641|10504|10611|10560|10500|10583|10660||10600|10640|10743|||10492|10392|10375|10314|10428||10404|9801|9872|9930|9900|9797|9952|9842|9833|9794|9700|9894|10427|10662|10672|10554|10482|10483|10435|10281|10483|10473|10357|10325|10760|10938|10615|10455|10571|10583|10503|10336|10146|10252|10294|10445|10221|10278|10130|10273|10240|10265|10398|10388|10219|10490|10568|10566|10100|10451|10540|10370|10399|10390|10576|10615|10629|10662||10687|10794|10959|10738|10641|10793|10942|10986|10915|10910|11006|10905|10961|10905|10924|10850|10786|11051|11019|11081|10921|11044|11025|11014|11000|10992|11143|11246|11353|11383|11327|11452||11376|11360|11466|11538|11623|11834|11797|11909
08414|41385|/equities/woolworths-holdings-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||6011|6015|6000|6069|6256|6318|6360|6335|6141|6359|6178|6087|6088|6019|6052|6062|6136|6347|6256||5903|5475|5428|5425|5400|5470|5425|5519|5572|5546|5445|5580||6010|5997|6126|6118|6095|6189|6178|6307|6285|6180|6117|6095|6085|6059|6069|6050|5986|6031|5969||6015|5915|5830|5720|5699|5604|5650|5570|5641|5675|5715|5722|5746|5940|6046|6105|6025|5891|6000|5850|5850|||5921|5950|5949|5987|6080||6150|6025|6028|5976|6108|6300|6296|6340|6374|6351|6374|6260|6369|6329|6417|6342|6700|6784|6803|6924|6907|6821|6787|6805|6719|6714|6640|6666|6656|6730|6904|6893|6877|6863|6961|6937|6903|7000|7016|6984|6797|6497|6653|6735|6794|6805|6920|7028|6995|6975|7085|7079|7054|7018|6954|7083|7187||7220|7170|7184|||7026|6959|6925|6946|6915||7031|6642|6700|6842|6830|6737|6887|6850|6835|6648|6750|6827|6795|6779|6926|7119|7006|6846|6760|6695|6678|6952|7289|7151|7091|6989|7050|7119|7347|7320|7274|6943|6939|6803|6670|6620|6673|6614|6625|6511|6580|6562|6633|6713|6687|6775|6951|6676|6486|6582|6640|6594|6614|6636|6783|6847|6840|6919||6922|6929|7092|7050|7027|7088|7280|7233|7177|7241|7250|7130|7125|7183|7370|7427|7418|7544|7660|7763|7712|7712|7620|7570|7696|7595|7727|7712|7761|7836|7788|8010||7944|7969|7962|7875|7860|7870|8000|7830
08415|11719|/equities/a.othaim-markets|TADAWULALL/MSCI_EEM/EMCONSGROWTH||11.28|11.26|11.38|11.38|11.3|11.3|11.24|11.18|11.32|11.34|11.4|11.36|11.28|11.2|11.3|11.5||||||11.62|11.58|11.52|11.66|11.28|10.98|11.2|11.12|11.2|11.18|11.24|11.4|11.46|11.8|12.1|12.1|12.16|12.2|12.24|12.36|12.72|12.7|12.44|12.52|12.72|12.7|12.78|12.64|12.82|12.96|12.82|12.68|12.46|12.24|12.2|12.32|12.02|12.1|12.1|12.3|12.26|12.32|12.28|12.34|12.4||||||12.5|12.72|12.9|12.94|13.3|13.34|13.4|13.4|13.58|13.54|13.4|13.58|13.76|13.78|13.86|13.78|14|14.06|13.96|13.62|13.58|13.54|13.56|13.68|13.48|13.34|13.52|13.22|13.12|13.4||13.52|13.84|13.9|13.98|14|14.06|14|13.76|13.74|13.72|13.76|13.66|13.8|13.7|13.5|13.74|13.72|13.88|14.06|14|14|14.04|13.94|14.12|14.2|14.22|14.04|13.82|13.84|14.16|14.16|13.94|13.88|13.74|13.4|13.12|13.28|13.18|13.2|13.1|13.22|13.24|13.2|13.18|13.06|13|13.04|13.16|13.48|13.4|13.52|13.12|13.18|13.1|12.94|12.94|12.62|12.68|12.82|12.6|12.72|12.76|12.76|12.86|12.86|12.86|12.82|12.86|12.96|12.9|12.9|12.94|13|12.96|12.96|13.1|13.1|12.98|13.26|13.1|13|13.02|12.96|12.92|12.8|12.76|12.56|12.5|12.64|12.72|12.84|12.84|12.44|12.42|12.36|12.1|12.38|12.52|12.8|12.94|12.9|13|13.3|13.54|13.56|13.68|13.52|13.76||13.8|13.84|13.9|14.06|14.02|14.22|13.84|13.98|14|13.76|13.84|13.84|14.1|14.42|14.4|14.56|14.38|14.4|14.4|14.56|14.82|14.68|14.6|14.72|14.68|14.62|14.48|14.4|14.92|14.64|14.48|14.44|14.6|14.3|14.6|14.58|14.54|14.84|14.78|15.08
08416|997122|/equities/abdullah-saad-mohammed-abo-moati|TADAWULALL||27.55|27|27|26.8|26.55|27.05|26.9|26.85|27.25|27.45|27.65|27.5|27.2|27.1|26.8|27.45||||||28|28.75|28.95|28.5|28.45|27.6|28.1|28|28.7|28.2|28|28.85|28.7|28.9|28.5|28.85|29.1|29.45|29.3|29.6|29.65|30.25|29.8|30.4|31.15|31.7|31.6|31.35|31.9|32.25|31.55|31.45|31.65|31.5|30.7|31.5|31.35|31.1|30.7|29.7|29.55|28.85|29.05|30.05|29.6||||||29.75|30.1|29.65|30.5|29.65|30.2|30.85|30.45|31.55|31.7|31.9|32.5|33.45|33.4|32.9|31.95|32.95|32.1|30.95|31.4|31.2|31.3|30.85|30.25|31.05|31.05|31.65|31|30.4|31.85||31.65|31.75|32.1|31.9|31.5|31.05|31.75|31.9|31.95|31|31.05|30.95|30.5|30.15|29.95|30|29.3|31.1|30.65|30.65|30.55|30.65|30.75|29.9|29.5|30.1|29.9|30.15|29.65|30.3|30.7|30.15|30.5|31.05|30.6|29.85|29.8|29.7|29.6|29.5|30|29.15|29.55|29.85|29|28.8|28.2|28.3|27.9|27.55|27.2|27.4|27.5|28.15|27.8|27.95|28|28.05|28.2|27.9|27.35|27.05|27.55|27.9|27.8|27.6|28.3|27.65|27.05|26.8|27.35|26.05|26.5|26|25|25|24.9|25.15|25.05|24.6|24.08|24.3|23.98|23.96|24.5|24.22|24.06|25.2|26.2|26.7|27|27.7|27.35|26.95|27.25|26.5|27.8|28.55|28.25|28.45|28.2|28.6|28.75|29.2|29.8|29.8|29.25|29.5||31.1|32.1|32.35|32.75|32.2|31.75|31.85|32.1|32.2|31.3|30.9|31.1|31.55|31.9|32.3|31.8|31.6|31.3|31.75|32.15|31.8|30.75|30.65|30.65|30.95|30.9|31.1|31.35|31.7|31.95|32|32.2|31.65|31.5|31.7|31.9|32.1|32.1|32.15|32.8
08417|11711|/equities/arab-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP||28.4|28.2|28.15|28.4|28.45|28.7|28.4|28.65|28.9|28.65|28.95|28.6|28.2|28.35|28.4|28.85||||||28.8|28.8|29.2|29.7|29.3|28.95|28.95|29.2|29.8|29.6|29.65|29.7|29.7|30|30.1|30.3|30.3|30.3|30.55|30.45|30.4|30.4|30.7|31.15|30.5|30.25|30.4|30.45|30.65|30.6|30.55|30.6|30.65|30.55|30.9|30.75|31|31.95|31.85|32.4|32.4|32.25|32.7|33.5|33.3||||||33.1|32.75|32.25|32.25|31.75|32.15|32.3|32.3|32.25|32.4|32.5|32.55|32.6|32.8|32.25|32.25|32.3|32.2|32.35|32.75|32.8|32.8|32.6|32.65|33|32.8|33.3|33.1|32.9|33.05||33.25|32.95|33.55|33.15|32.25|31.9|31.8|31.65|31.45|31.8|32.25|32|31.55|31.25|31.25|31.1|31.45|31.95|32.05|32.1|32.05|32|31.65|31.3|31.5|31.5|31.7|31.85|31.85|32.3|32.4|32.85|33.3|33.4|32.8|33.1|34.4|34.4|34.45|34.5|34.6|34.55|34.35|34.5|34.75|35.15|35.1|35.1|35.2|35.3|34.95|34.95|35.2|35.2|35.1|34.75|34.75|35.35|35.15|35.9|35.65|35.15|35.1|35.15|34.9|34.25|34.05|34.1|33.85|32.95|32.35|32.25|32.05|32.1|32|32.15|32.05|31.9|31.6|31.75|31.5|31.15|31|31.3|31.2|31.45|31.1|31.05|31.6|31.9|32.1|32.05|32|32.05|31.9|31.7|32.45|32.9|32.2|32.6|32.9|33.05|32.95|33.15|33.15|33.05|33.2|33||33.45|33.5|33.65|33.25|33.7|33.5|33.75|33.7|33.6|33|32.9|33.15|34|34.05|34.4|34.5|34.1|34.05|34.25|34.7|34.3|34.4|34.3|34.95|35.3|35.45|35.8|35.4|36.15|36.45|37.2|37|37.45|37|38.2|38.2|38.9|39.1|39.1|39.05
08418|11705|/equities/adv-petrochemicals|TADAWULALL/MSCI_EEM||39.85|39.05|39.05|39.2|39.25|39.85|39.1|39.05|38.95|38.7|38.95|38.55|38.3|38|37.85|37.95||||||38.1|38.35|38.8|39.05|38.9|39.2|39.5|40.15|40.4|39.8|40.1|39.9|39.25|39.35|39|39.25|39.3|39.8|40.35|40|40.05|40.15|39.8|40.2|39.6|40.05|41.25|41.3|42.05|42.9|42.5|41.95|42.7|42.6|41.1|40.8|40.35|41.3|41.5|43|43.4|43.3|42.9|45.3|44.25||||||45.5|44.85|42.3|40.9|40.8|39.2|39|38.5|39.05|39.3|39.1|39.2|39.15|39.05|39.15|39.1|39.45|39.25|38.4|38.35|38.2|38|37.85|38.2|38.25|38.25|38.45|38.5|38.35|38.6||38.4|38.3|38.8|38.9|38.95|38.5|38.55|38.3|38.4|38.6|38.6|39.15|39|38.95|38.7|38.05|37.9|39.15|38.3|37.8|37.65|37.95|38.1|37.65|37.8|37.6|37.5|38.1|38.4|38.25|38.8|39.5|40.05|40.1|39.85|39.4|39.7|39|39.1|39.45|39.4|39.85|38.55|38.4|38.15|38.2|37.9|37.15|36.9|36.6|36.8|37|37.05|37.15|37.2|37|37.1|37.4|37.75|37.4|36.95|36.95|37.25|37.35|37.05|37.55|37.9|38.1|38.5|38.65|37.95|37.25|37.2|37.45|37.55|37.9|38.15|38.4|37.7|37.65|37.4|37.3|37.1|37.75|37.35|37.85|36.5|36.1|37.1|37.5|37.25|37.9|37.8|38|38.2|38.1|38.55|38.3|38.75|38.8|38.9|39.4|39.55|40|40.1|40.2|40.7|40.15||40.3|40.6|40.4|40.35|40.7|40.8|40.75|41|41|40.8|40.9|41|42|42.05|42.75|42.55|43.55|43.5|43.55|42.65|41.95|41.8|41.95|41.9|42.3|41.95|42.35|42.95|44|43.65|43.7|43.8|44|44|44.45|44.8|45.2|45.6|45.5|46.7
08419|11629|/equities/aicc|TADAWULALL||14.7|14.72|14.64|14.56|14.6|14.82|14.94|14.8|14.82|14.6|14.64|14.68|14.6|14.74|14.44|14.32||||||14.5|14.24|14.5|14.5|14.3|14.14|14.1|14.02|14.58|14.16|14.04|14.32|14.06|14.58|14.5|14.6|14.78|14.92|14.96|14.94|15.06|15.48|15.48|15.78|16|16.3|17|16.72|17.12|16.58|17|16.7|16.48|16.04|16.22|17.14|17.06|17.3|17.48|16.6|15.84|15.84|16.1|16.16|15.94||||||15.84|15.96|15.82|16.3|16.3|16.64|16.8|16.16|16.44|16.08|16|16.4|16.78|17.08|17.36|17.06|16.98|16.52|16.46|16.62|16.1|15.5|15.08|14.72|15.14|15.24|15|14.98|14.88|14.98||14.8|14.9|14.74|15|15.04|14.76|14.74|14.44|14.86|14.86|14.74|14.8|14.68|14.64|14.62|14.78|14.72|15.12|14.94|15.02|15.18|15.2|15.24|15.22|15.32|15.2|15.8|15.58|15.52|15.8|16|16|15.9|15.48|15.5|15.4|15.68|15.28|15.16|15.1|14.7|14.42|14.38|14.48|14.6|14.68|14.6|14.38|14.3|14.18|14.26|14.4|14.42|14.4|13.96|13.6|13.84|13.28|13.08|13.1|13.16|13.1|13|13.2|13.32|13.42|13.44|13.3|13.4|13.38|13.4|13.34|13.1|13.2|12.74|12.8|12.74|12.86|13.06|12.94|12.5|12.6|11.84|11.9|11.88|11.96|12|11.96|12.3|12.4|12.4|12.62|12.84|12.58|12.54|12.42|12.8|13.1|13.14|13.52|13.56|13.88|13.74|13.74|13.62|13.48|13.26|13.3||13.6|13.74|13.68|13.72|14.12|14.26|14.42|14.1|14.06|14.1|14.04|14.3|14.26|14.3|14.42|14.4|14|13.8|13.68|13.62|13.54|13.48|13.28|13.46|13.7|13.62|13.6|13.6|13.7|13.8|13.76|13.96|13.84|13.94|13.6|13.62|13.6|13.56|13.52|13.64
08420|11641|/equities/al-alamiya|TADAWULALL||20.08|20.28|20.14|20.26|20.12|20|20.7|20|19.22|18.02|17.96|17.84|18.04|17.92|17.64|17.46||||||17.46|17.7|18.14|17.98|17.54|17.4|17.64|17.78|18.3|17.6|17.56|17.62|17.74|18.36|18|18.38|18.58|18.66|18.8|18.7|18.94|19.36|19.36|20.2|20.1|20.9|21.9|21.4|21.92|21|21.4|21|20.48|19.74|19.56|20.76|21.2|21.28|21.5|19.56|18.8|18.94|19.14|19.78|19.2||||||18.8|19.04|18.64|19.58|19.66|20|20|19.56|20.68|20.9|20.84|21.14|21.74|21.64|22.36|22.84|21.86|21.26|21.18|21.58|20.68|20.38|19.7|19.38|20.1|20.58|20.24|20.16|19.62|19.38||18.94|19.36|19.26|19.88|19.6|19.4|19.7|19.44|19.8|19.54|19.36|19.54|19.98|19.7|19.82|20.2|20.42|20.44|21.2|19.74|19.14|18.7|18.26|18.36|18.5|18.5|19.18|18.96|19.3|18.86|18.72|18.88|18.4|18.46|18.4|17.98|18.2|18.02|17.68|17.46|17.3|16.96|16.82|16.86|16.84|17.18|17.2|17.4|17.24|17.12|17.18|17.26|17.42|17.56|17.42|17.74|18|16.58|16.7|16.6|16.5|16.28|16.4|16.54|16.9|16.92|17|17.3|17.24|17.22|17.1|16.66|16.48|16.46|16.26|16.38|16.24|16|16.14|16.18|15.6|15.68|15.6|14.98|14.98|15.26|14.88|15.12|15.4|15.94|15.94|16.38|16.54|16.26|16.1|15.9|16.5|16.74|16.9|17.24|17.08|17.4|17.36|17.54|17.36|17.58|16.66|16.88||17.5|17.42|17.58|17.36|17.94|18.08|18.68|18.3|18.4|18.6|17.24|17.4|17.5|17.18|16.86|16.84|16.36|16.24|16.28|16.2|16.2|16.38|16.08|16.2|16.58|16.54|17.02|16.8|16.6|16.66|17.08|17.18|17.06|17.74|17.02|17.4|17.3|17.3|17.24|17.32
08421|962550|/equities/al-andalus-property-co-sjsc|TADAWULALL||24.94|24.82|25.1|25.15|24.9|25.15|25.2|25|24.8|24|24.06|24.5|23.98|23.8|24|24.12||||||25|24.88|25.15|25.3|24.18|23.2|23.2|23.46|23.28|22.98|22.48|23.48|23.3|23.66|24.04|23.92|24.1|24.3|23.86|24.62|25.65|25.9|25.95|26.8|27.15|27.2|27.5|27.6|27.4|27.8|28.05|27.7|27.8|27.7|27.5|26.55|27.1|27|26.9|27|27.25|27.9|27.5|27.75|27.2||||||26.7|26.65|26.6|27.25|27.3|27.8|28.5|28|29.5|29.45|30|29.55|30|28.95|27.7|27.05|26.95|26.8|27.1|26.7|25|24.44|24.34|24.02|24.74|24.7|24.78|24.78|25|25.3||24.92|25|25.05|24.46|24|24.12|24|24.28|23.92|23.4|23.64|23.78|23.54|23|23|23.14|23.02|23.34|23.6|23.8|23.5|23.22|23.12|22.9|23|23.42|23.14|23.48|23.4|23.18|22.96|22.98|23.1|23.14|22.42|21.2|21.08|21.12|19.96|19.98|19.88|19.94|19.98|20|20.2|20.1|20.2|19.78|20.18|20.08|20.18|20.5|20.9|20.88|20.6|21.08|21.1|21.14|21.38|21.4|20.9|21.1|20.96|21.02|21.16|21.24|21.26|21.4|21.24|21.04|21|20.86|21.06|21.04|21.14|21.42|21.22|21.5|20.96|21.02|21|21.04|21.06|21|20.9|21.14|20.9|20.9|21.8|22.6|23.18|21.08|21.1|20.72|20.9|22|22.06|22.38|22.88|22.48|22.5|23.14|23|22.18|22|21.94|21.94|22.14||22.7|22.42|22.64|22.5|22.44|22.8|22.62|22.82|22.44|23.2|24.26|24.44|24.56|24.8|24.16|24.8|24.78|24.3|24.52|24.54|24.54|24.56|24.8|24.62|24.9|24.78|24.8|24.5|24.8|24.2|24.38|23.92|23.98|23.42|24.08|23.84|23.66|23.76|23.62|23.66
08422|1025124|/equities/al-aseel|TADAWULALL||4.66|4.66|4.68|4.65|4.59|4.66|4.5|4.5|4.59|4.62|4.68|4.63|4.65|4.64|4.6|4.59||||||4.6|4.68|4.75|4.72|4.63|4.54|4.57|4.6|4.72|4.5|4.5|4.7|4.82|4.94|4.94|5.05|5.05|5.12|5.1|5.13|5.25|5.19|5.02|5.02|5.09|5.13|5.16|5.16|5.2|5.26|5.08|5.19|5.19|5.06|5.05|5.12|5.24|5.2|5.17|4.98|4.7|4.67|4.66|4.79|4.68||||||4.64|4.66|4.58|4.7|4.74|4.82|4.93|4.96|4.99|5.07|4.86|4.78|4.85|4.85|4.88|4.66|4.72|4.69|4.69|4.67|4.63|4.64|4.67|4.61|4.69|4.74|4.79|4.82|4.61|4.75||4.65|4.51|4.6|4.51|4.52|4.43|4.49|4.45|4.59|4.65|4.51|4.54|4.39|4.36|4.37|4.41|4.45|4.42|4.48|4.53|4.52|4.56|4.59|4.54|4.47|4.58|4.63|4.69|4.75|4.78|4.69|4.73|4.65|4.7|4.66|4.64|4.6|4.63|4.69|4.67|4.61|4.55|4.59|4.6|4.65|4.78|4.79|4.86|4.86|4.86|4.94|4.94|4.8|4.82|4.79|4.8|4.79|4.81|4.86|4.88|4.82|4.85|4.77|4.84|4.86|4.81|4.95|4.92|5.05|4.99|4.87|4.95|5.5|5.15|4.79|4.46|4.23|4.31|4.33|4.2|4.25|4.28|4.4|4.45|4.5|4.64|4.78|4.73|4.8|4.83|4.93|4.84|4.8|4.8|4.87|4.85|4.98|5|4.73|4.79|4.8|4.84|4.89|4.99|5|4.96|4.99|5.01||5.11|5.11|4.99|4.92|4.97|5.08|5.06|5.04|5.08|5|5.01|5.06|5.07|5.14|5.12|5.2|5.24|5.25|5.23|5.27|5.28|5.26|5.25|5.3|5.27|5.32|5.3|5.33|5.39|5.48|5.4|5.32|5.37|5.36|5.33|5.44|5.38|5.4|5.46|5.42
08423|11731|/equities/al-baha|TADAWULALL||0.13|0.13|0.13|0.12|0.13|0.13|0.12|0.13|0.12|0.12|0.12|0.12|0.13|0.13|0.13|0.13||||||0.13|0.13|0.14|0.14|0.13|0.13|0.13|0.13|0.14|0.14|0.13|0.13|0.13|0.13|0.13|0.14|0.13|0.13|0.14|0.13|0.13|0.14|0.13|0.13|0.13|0.13|0.14|0.13|0.14|0.13|0.14|0.13|0.14|0.14|0.13|0.13|0.13|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14||||||0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.15|0.14|0.15|0.15|0.14|0.14|0.15|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.15|0.14|0.14|0.15|0.14|0.14|0.14||0.15|0.14|0.14|0.14|0.14|0.14|0.15|0.14|0.14|0.14|0.14|0.14|0.15|0.14|0.14|0.13|0.14|0.15|0.14|0.14|0.15|0.14|0.14|0.14|0.14|0.15|0.15|0.15|0.15|0.14|0.14|0.15|0.14|0.15|0.14|0.14|0.13|0.13|0.14|0.13|0.14|0.14|0.14|0.14|0.13|0.13|0.14|0.14|0.13|0.14|0.14|0.13|0.13|0.14|0.14|0.15|0.15|0.15|0.14|0.14|0.15|0.14|0.14|0.14|0.15|0.14|0.15|0.15|0.15|0.14|0.13|0.13|0.14|0.13|0.14|0.13|0.14|0.14|0.14|0.13|0.13|0.14|0.14|0.14|0.13|0.14|0.14|0.14|0.14|0.14|0.15|0.14|0.14|0.14|0.14|0.15|0.14|0.14|0.13|0.14|0.14|0.14|0.15|0.15|0.15|0.15|0.15|0.16||0.15|0.15|0.15|0.16|0.16|0.15|0.16|0.16|0.16|0.15|0.15|0.16|0.16|0.15|0.16|0.16|0.16|0.17|0.17|0.17|0.16|0.17|0.16|0.16|0.17|0.17|0.16|0.15|0.16|0.16|0.16|0.17|0.16|0.17|0.17|0.17|0.18|0.17|0.17|0.17
08424|11630|/equities/trade-union|TADAWULALL||18.26|18.2|18.2|18.14|18.16|18.56|18.9|18.3|18.76|17.94|18.08|18.06|18.1|17.98|17.5|17.48||||||17.68|17.96|18.48|18.28|17.68|17.44|17.66|18|18.3|17.78|17.84|18.18|18.32|18.47|18.56|18.36|18.27|18.36|18|18.4|18.47|18.4|18.32|19.8|22|23.36|25.38|25.11|24.3|23.54|24.3|24.12|23.76|23.54|23.27|23.45|24.26|24.89|24.3|23.94|22.77|22.86|22.95|23.54|22.03||||||21.67|21.53|21.31|21.69|22.14|22.14|22.05|21.24|22.64|22.37|22.1|22.3|22.32|21.67|21.53|21.51|20.2|19.37|19.17|19.22|18.68|18.59|18.07|17.69|18.04|17.68|17.41|17.26|17.26|17.98||17.91|18|17.86|17.96|17.82|17.8|17.86|17.71|17.87|17.57|17.12|17.01|16.97|16.87|16.72|16.9|16.92|17.39|17.08|16.76|16.9|16.79|16.78|16.94|16.85|17.03|17.26|16.74|16.96|17.33|17.21|17.46|17.17|16.99|16.87|16.81|16.65|16.52|16.56|16.54|16.51|16.31|16.38|16.4|16.38|16.52|16.24|16.22|16.11|16.07|15.95|16.06|16.09|16.2|16.18|16.18|16.31|16.15|16.38|16.34|16.36|16.27|16.27|16.33|16.22|16.22|16.25|16.47|16.47|16.47|16.33|16.22|16.18|16.38|16.31|16.2|15.93|16.09|16.7|18.16|17.73|17.98|16.94|16.6|16.67|16.54|16.69|17.28|17.87|17.86|17.8|17.91|18|17.96|18.45|17.86|17.95|18.36|18.61|19.13|19.08|19.46|19.08|18.85|18.79|18.63|18.4|18.09||18.54|18.43|18.16|18.04|18.27|18.61|18.52|18.14|18|17.96|17.89|18.04|18.38|18.72|18.68|18.7|18.54|18.45|18.47|18.56|18.72|18.86|18.36|18.27|18.7|18.81|18.4|18.22|18.32|18.18|18.27|17.96|18.07|17.05|15.5|15.53|15.55|15.52|15.53|15.71
08425|11650|/equities/qassim-agriculture|TADAWULALL||17.02|17|17.06|16.44|16.34|16.08|16.02|15.92|16.08|16.18|16.42|16.6|16.32|16.44|16.32|16.3||||||16.34|16.46|16.88|16.74|16.96|16.54|16.62|16.9|17|16.68|16.4|16.68|16.66|16.94|16.96|17.04|17.3|17.04|17.1|17.22|17.62|17.4|17.04|17.6|17.56|17.5|17.76|17.78|17.84|18.04|18.26|18.48|18.34|18.06|17.72|18|18.12|18.42|18.86|19.2|19.08|18.42|18|18.28|18.04||||||18.12|18.1|17.76|18.06|17.78|18.18|18.72|18.5|19.42|19.52|20|20.22|20.4|20.5|20.54|20|19.6|19.22|19.08|19.32|19.2|19.42|19.14|19|19.4|19.84|20.14|19.44|19.24|19.9||19.4|20.2|19.04|18.86|18.46|18.28|18.34|18.5|18.4|18.3|18.34|18.26|18.64|17.66|17.5|17.54|17.46|18.2|18.1|18.18|18.08|18.04|17.62|17.62|17.34|17.5|18.02|18.06|18|18.12|18.2|18.1|18.32|18.56|18.7|18.46|18.66|18.12|18|17.96|17.78|17.76|17.74|17.6|17.58|17.92|17.98|17.88|18.02|18.04|18|18.2|18.2|18.18|18.18|18.48|18.1|18.24|18.22|18.2|18.42|18.46|18.88|18.68|18.5|18.52|18.72|18.9|19|18.46|18.4|17.9|18.38|17.54|17|17|16.76|16.4|16.5|15.66|15.74|15.5|15.38|15.24|15.24|15.48|14.88|15.2|16|16.5|16.24|16.76|16.22|16.02|16.24|15.9|16.34|16.92|16.8|17.6|17.62|17.94|18.12|18.56|18.82|18.66|18.56|18.44||19|19.18|18.96|18.92|19.72|20|20.38|20.5|20.46|19.96|20|19.88|20.02|20.36|21.1|20.38|20.1|20.08|20.4|20.4|20.46|20.16|20.16|19.88|20.7|21.1|21.04|21.16|21.48|21.2|21.12|21.12|20.86|21.26|21.56|22.44|22.46|22.54|22.84|22.38
08426|940928|/equities/al-hammadi-co|TADAWULALL/MSCI_EEM_SMALLCAP||47.5|47.3|46.2|46.1|45.8|46.4|46.05|46.15|47.05|45.8|45.15|46.5|46.45|46.65|45.8|45.8||||||46.95|48.15|49.2|49.15|48.8|48.15|48.3|48.95|50|48.6|48.25|49.75|49.8|50|50.3|51.3|52.3|52.3|52.4|52.2|52.9|53.1|53.3|55|56.3|56.4|56.7|54.2|54.7|54.9|55.8|56.3|55.5|55.3|55.3|56.8|57.7|57.8|60.2|59.7|59.3|59|60.2|59|59.1||||||58.8|56.3|57.2|56.9|58|60.9|62.1|62.4|63.6|64.1|64.8|64.5|64.9|66.7|65.8|64.6|65.9|64.1|64.2|63.8|64.1|65|66|65|65.7|66.9|65|64.2|64.1|66.1||66.8|67.1|67.5|66.3|65.4|65.9|65.5|65.9|66.6|68.6|69|68.4|63.4|62.5|61.8|61.3|60|60.5|62.2|63|63.3|62.8|62.5|62.8|62|62.2|63.2|61.5|61|61|60.6|61.1|61.6|60.6|60.1|59|60.7|60.2|59.4|59.7|59.9|59|58.6|58.3|57.5|58.6|58.9|59|58.5|58.1|57.4|58.5|58|58.5|57.8|58.9|59.2|60|58.9|57|56.8|57.4|57.5|56.9|56.8|56.6|57|57.5|56.7|57|57|56.4|55.9|55.5|57.2|58.8|57.5|56|56.6|54.9|52.9|54|54.9|54.2|51.5|53.4|49.75|50.3|50.3|51.3|53.6|51.9|49.8|49.9|49.85|49.25|50.5|50.5|49.75|50.8|52|52.8|52.3|53|52.1|50.9|49.75|49.95||51|51.2|51.3|52|51.9|52.6|53.5|53.3|54.8|52.8|52.8|53.4|54.9|54.4|53|53.8|54.9|53.7|54.5|54|53.7|53.8|51.1|51.4|51.5|52|53|53|54|55|55.1|54.8|53.7|55.6|54.9|55.9|57.4|59|58.8|59.9
08427|103950|/equities/al-hokair-group|TADAWULALL||2.62|2.63|2.64|2.58|2.52|2.52|2.54|2.56|2.58|2.58|2.6|2.62|2.62|2.61|2.61|2.64||||||2.63|2.65|2.7|2.6|2.5|2.47|2.49|2.51|2.51|2.49|2.51|2.48|2.51|2.53|2.52|2.49|2.49|2.56|2.55|2.56|2.63|2.59|2.57|2.64|2.69|2.71|2.66|2.64|2.58|2.6|2.58|2.58|2.62|2.6|2.65|2.69|2.65|2.73|2.8|2.82|2.67|2.68|2.67|2.7|2.66||||||2.55|2.53|2.54|2.68|2.79|3.09|3.1|3.1|3.15|3.2|3.19|3.21|3.27|3.15|3.16|3.21|3.25|3.27|3.27|3.32|3.25|3.26|3.23|3.18|3.26|3.27|3.29|3.19|3.1|3.15||2.96|2.84|2.86|2.86|2.77|2.63|2.6|2.61|2.66|2.64|2.67|2.69|2.73|2.75|2.72|2.67|2.68|2.78|2.72|2.83|2.87|2.87|2.76|2.51|2.5|2.54|2.52|2.56|2.54|2.62|2.54|2.56|2.55|2.58|2.42|2.39|2.43|2.36|2.28|2.21|2.18|2.17|2.14|2.14|2.15|2.1|2.15|2.16|2.17|2.23|2.2|2.25|2.21|2.25|2.27|2.25|2.24|2.24|2.24|2.22|2.23|2.14|2.15|2.1|2.09|2.12|2.15|2.12|2.11|2.11|2.05|2.02|2.01|2|2.01|2.02|2.01|2|2|2|2.01|2|2|1.99|1.98|1.99|2|2.14|1.95|2.02|1.99|2.02|2|1.99|2|1.99|2|2.03|2.03|2.14|2.14|2.17|2.19|2.2|2.22|2.22|2.28|2.16||2.19|2.2|2.21|2.21|2.24|2.22|2.24|2.22|2.3|2.19|2.23|2.22|2.24|2.24|2.26|2.31|2.33|2.26|2.29|2.28|2.28|2.26|2.23|2.21|2.27|2.3|2.31|2.35|2.38|2.36|2.27|2.27|2.29|2.27|2.27|2.29|2.3|2.31|2.31|2.31
08428|1025125|/equities/al-kathiri|TADAWULALL||2.79|2.84|2.89|2.72|2.53|2.57|2.58|2.58|2.61|2.63|2.66|2.66|2.67|2.63|2.6|2.6||||||2.63|2.65|2.69|2.67|2.66|2.63|2.65|2.67|2.73|2.64|2.68|2.72|2.71|2.72|2.71|2.78|2.76|2.8|2.83|2.83|2.88|2.91|2.89|2.98|2.95|2.97|2.99|3|2.98|2.99|2.95|2.98|2.93|2.89|2.9|2.93|2.94|2.98|3.08|2.98|2.88|2.85|2.83|2.9|2.83||||||2.79|2.79|2.77|2.79|2.74|2.9|3.07|3.03|3.13|3.25|3.3|3.07|3.08|3.11|3.05|3.02|2.99|2.99|3.03|3.08|2.97|3|2.94|2.84|2.91|2.92|2.91|2.87|2.76|2.8||2.77|2.78|2.75|2.77|2.72|2.64|2.64|2.64|2.68|2.7|2.71|2.69|2.71|2.69|2.67|2.69|2.7|2.79|2.81|2.83|2.81|2.8|2.84|2.77|2.78|2.81|2.79|2.82|2.81|2.83|2.87|2.87|2.89|2.76|2.68|2.72|2.68|2.68|2.66|2.64|2.66|2.61|2.63|2.63|2.65|2.67|2.7|2.68|2.68|2.68|2.66|2.7|2.68|2.72|2.68|2.69|2.68|2.72|2.73|2.69|2.73|2.78|2.76|2.64|2.57|2.52|2.59|2.53|2.51|2.5|2.55|2.42|2.43|2.46|2.39|2.41|2.38|2.38|2.44|2.42|2.43|2.45|2.45|2.44|2.46|2.49|2.43|2.42|2.47|2.53|2.54|2.67|2.5|2.46|2.53|2.58|2.68|2.73|2.74|2.8|2.82|2.86|2.87|2.9|2.92|2.93|2.9|2.94||3|3|3.02|3|3.03|3.06|3.07|3.08|3.1|3.03|3.04|3.03|3.05|3.04|3.11|3.12|3.08|3.06|3.11|3.18|3.09|2.93|2.94|2.96|2.97|2.98|3|3.01|3.04|3.06|2.99|2.99|2.99|2.97|3.01|3|3|3.02|3.04|3.02
08429|1053058|/equities/al-matheer-reit|TADAWULALL||8.89|8.79|8.7|8.67|8.71|8.69|8.5|8.52|8.6|8.68|8.81|8.87|8.93|8.94|8.95|8.86||||||8.87|8.87|8.9|8.96|8.92|8.88|8.89|8.82|8.8|8.7|8.75|8.84|8.82|8.74|8.79|8.86|8.86|8.87|8.96|8.85|8.89|8.85|8.8|8.83|8.82|8.84|8.85|8.85|8.88|8.86|8.9|8.93|8.92|8.9|8.92|8.99|8.95|8.99|8.98|8.98|9|8.99|8.97|8.96|9||||||9.04|9.06|9.05|9.05|9.03|9.04|9|8.97|8.99|8.99|9.1|9.06|9.39|9.25|9.22|9.05|9.1|9.11|9.23|9.21|9.21|9.19|9.21|9.16|9.15|9.17|9.08|9.06|9.07|9.06||9.09|9.08|9.08|9.09|9.04|9.04|9.06|9.06|9.09|9.13|9.11|9.12|9.1|9.12|9.08|9.16|9.16|9.24|9.18|9.17|9.07|9.07|9.05|9.07|9.18|9.22|9.32|9.42|9.47|9.43|9.44|9.45|9.37|9.28|9.29|9.31|9.29|9.3|9.33|9.4|9.53|9.49|9.53|9.53|9.59|9.6|9.5|9.41|9.35|9.34|9.29|9.25|9.24|9.21|9.22|9.22|9.21|9.2|9.2|9.1|9.23|9.28|9.26|9.27|9.25|9.23|9.35|9.38|9.35|9.31|9.45|9.36|9.4|9.52|9.44|9.43|9.3|9.29|9.3|9.17|9.26|9.16|9.12|9.09|9.06|9|9|9.03|9.17|9.11|9.05|9.1|8.99|8.98|8.97|8.92|8.93|8.99|8.96|8.99|8.94|8.96|8.95|8.96|8.98|8.96|8.92|8.98||8.9|8.91|8.91|8.89|8.9|8.89|8.95|8.94|8.94|8.91|8.96|8.91|8.9|8.98|8.94|8.85|8.81|8.75|8.75|8.76|8.84|8.83|9.15|9.15|9.19|8.91|8.9|8.97|9.01|8.92|8.96|8.89|8.9|8.83|8.82|8.84|8.85|8.87|8.8|8.81
08430|1062590|/equities/al-mashaar|TADAWULALL||4.27|4.22|4.23|4.15|4.12|4.24|4.14|4.14|4.14|4.19|4.19|4.23|4.21|4.23|4.22|4.3||||||4.32|4.35|4.33|4.31|4.33|4.3|4.22|4.26|4.35|4.38|4.42|4.45|4.48|4.44|4.47|4.49|4.49|4.39|4.41|4.47|4.52|4.51|4.46|4.51|4.48|4.52|4.55|4.54|4.54|4.59|4.55|4.6|4.65|4.62|4.66|4.77|4.8|4.8|4.91|4.92|4.96|4.92|5|5.08|4.98||||||4.88|4.81|4.78|4.83|4.92|4.97|5.05|5.06|5.12|5.07|5.24|5.21|5.48|5.07|4.61|4.58|4.52|4.49|4.52|4.52|4.53|4.53|4.53|4.48|4.53|4.53|4.55|4.5|4.48|4.52||4.51|4.5|4.5|4.5|4.51|4.48|4.5|4.49|4.52|4.5|4.52|4.51|4.51|4.55|4.52|4.56|4.54|4.68|4.6|4.55|4.52|4.5|4.49|4.51|4.54|4.55|4.58|4.57|4.56|4.61|4.66|4.64|4.66|4.64|4.6|4.58|4.62|4.55|4.55|4.53|4.53|4.54|4.49|4.49|4.47|4.48|4.49|4.47|4.52|4.45|4.47|4.48|4.5|4.47|4.46|4.45|4.48|4.49|4.5|4.49|4.5|4.51|4.45|4.38|4.38|4.4|4.42|4.43|4.44|4.45|4.43|4.38|4.4|4.42|4.43|4.46|4.47|4.47|4.46|4.51|4.5|4.53|4.52|4.5|4.52|4.51|4.5|4.48|4.5|4.64|4.65|4.65|4.64|4.62|4.7|4.72|4.74|4.73|4.74|4.78|4.74|4.81|4.8|4.84|4.8|4.8|4.82|4.85||4.86|4.84|4.84|4.86|4.91|4.93|4.92|4.9|4.85|4.93|4.95|4.94|4.99|5.04|5.07|5.13|5.13|5.12|5.16|5.17|5.19|5.21|5.25|5.21|5.3|5.25|5.44|5.48|5.36|5.38|5.36|5.38|5.38|5.37|5.39|5.42|5.4|5.41|5.45|5.44
08431|1129465|/equities/al-moammar-info|TADAWULALL||167.8|171|171.2|171|168|168|172.2|173|170.2|169.4|164|167.2|166|162.4|157.2|158.8||||||163|152|150.4|147.6|145|144.4|143.2|143.2|149.6|144.8|144.8|146|144|148|148.6|143.6|141.4|142|147|152|160.2|164.8|163.8|168|168.6|173|168.2|165|163.6|163|159.6|160.8|157.6|157|147|146.8|146|152.4|153.8|156|158.6|156.2|158|158.2|150.6||||||151|150|146.8|142|144.4|146.8|144.4|139.6|141.2|135.8|145|146.6|145.4|141|141|145.4|144|143.8|143.8|148.2|145.8|149|147|142.8|144.6|145.4|148|144|143.8|146||147.6|148.6|149|148.2|150|148|148.8|150.4|150.4|147.8|148|143|133.4|132|132.2|132.8|131.2|133.6|135|136.6|135.2|136.6|139.4|133.6|132.2|135|135.8|137.8|139.8|138|137|136.8|138.2|137.6|136.6|135.6|138.2|139.6|136|133|134|132.8|134|133.6|131.2|132.8|128.4|127.4|128.4|126.8|125.4|126.4|127.8|127.8|128.4|128.8|128.8|127.6|124.6|124.6|124.6|124.8|124.4|124.2|123.6|124.2|123.8|127.6|125|124.2|122.8|124.8|125.8|125|138.8|139.6|142|136.8|136.4|133|137|136|136.6|129|126|128|124.2|124.4|129.8|135.6|141|136.2|129.4|130|131|131.6|135.6|134.6|134|138.6|137.8|142.8|142.2|139|141.8|143|135.6|137.2||142|141|143.2|144.8|145.4|146.4|145.8|143.4|148|146.2|153.6|159.2|162|163.6|162|166.6|163.2|160.4|164.2|168|167.8|168.2|167.8|167.8|168.6|169.2|167.8|162|164|160.8|160.2|162.8|161.6|157.6|165.6|165.8|162|166.8|169|166.2
08432|997124|/equities/al-omran-industrial-trading-co|TADAWULALL||39.2|38.8|38.75|38.7|39|39.15|39.6|39.55|39.25|39.7|38.65|38.25|37.6|37.35|36.3|36.7||||||37.15|37.85|39.05|38.05|38.1|38.05|37.9|37.7|38.65|37.35|37.1|37.3|37.35|37.45|37|36.6|37.2|37.05|37.75|36.5|37.6|37.95|37.4|38.8|39.1|39.5|40.4|38.9|39.7|39.95|38.6|38.35|38.65|38.65|37.8|37.9|37.9|38.55|39.45|39.9|39.25|39.6|39.6|40.9|39.2||||||39.5|39.65|38.9|39.7|40.25|41.85|43.5|42.35|44.5|44.8|45.3|46|47|47.6|46.65|44.85|44.8|45.1|45|45.2|44.95|45.5|44.55|44|44.95|45.05|45.8|44.7|43.3|45.35||45.15|45.55|45.85|44.95|44.9|44.2|44.3|44.55|45.5|45.4|43.9|43.6|43.8|43.25|43|43.6|42.9|44.6|45.2|43.45|43.4|42.7|43.25|43.4|43.45|44.3|45|45.05|45.45|46.55|45.95|45.5|44.9|44.85|44.05|44.15|44.3|45|44.25|44.8|45.15|45.15|45.75|44.8|44.3|44.1|43.2|42.3|39.95|39.6|37.9|38.2|38.4|39.05|37.85|35.05|36.1|36.8|37.4|37|36.55|37|37.8|38.3|41.8|39|37|35.5|33|31.85|32.15|31.5|32.35|33.3|35.6|33.45|33.8615|35.6839|35.8603|35.7427|36.4481|36.6245|36.8596|36.9184|36.213|36.213|35.8603|36.9184|37.6239|37.6827|37.6239|38.3881|38.3293|38.2117|38.0354|37.4475|37.7414|38.3881|37.859|39.7402|39.5051|39.9754|39.3287|39.5639|39.3875|39.5639|39.4463|39.9166||40.8572|41.0923|41.0923|40.9747|41.1511|41.445|41.2099|41.0335|41.6802|41.739|41.0335|41.6214|41.739|41.9741|42.3856|42.3856|42.6208|42.1505|42.3269|42.4444|42.3269|42.3856|42.5032|42.3269|42.2681|42.8559|43.2675|43.1499|44.0317|43.7965|43.7965|43.5614|42.9147|43.5026|44.5608|44.7959|44.7371|44.6783|44.6783|44.7371
08433|11665|/equities/al-rajhi-bank|TADAWULALL/MSCI_EEM||81.4|80.5|80.5|80.8|80|79.5|79.6|79.1|79.6|80|80|81.5|81.1|82|81.3|81||||||79|79.8|80|80.9|81.8|78.9|77.8|77.7|78.1|75.6|76.1|77.2|77.6|77.8|78|79.1|80.2|79.2|79.8|80|80.2|80.1|79.8|78.9|79|79.5|80.3|80.8|80.3|81|79.8|79.9|79.9|80.3|78.6|77.5|78.6|78.7|78.6|79.1|80.6|80.5|80.4|82.8|83.3||||||84.5|84.4|82.2|81.5|82.3|83.1|84.3|84.5|85.1|88.2|88|84.2|85.1|85.1|85.1|86.2|86.9|85.6|85.3|85.4|85.8|86.4|85.9|86.4|87.7|89|89|89.9|89.5|89.8||90.6|90.7|90|89.5|89.7|90.1|90.8|89.8|89.9|89.5|87.9|87|87|87|86|84|88.1|90.5|91.5|88.5|87.9|87|86.8|85.3|85.1|86.7|87.2|88|86.4|87|86.8|87.2|88.8|88.8|87.5|84.7|86.9|86.8|86.5|87|86.5|86.6|85.8|83.6|82.5|83.6|83.7|83.6|83.1|83.2|80.3|80.1|80.2|78.5|76.4|75.3|75.3|76.8|76.8|76.4|75.7|75.7|75.7|75.2|75|75.4|75.5|75|74.9|74.5|74|71.2|70|70.7|70.8|71|70.6|70.4|70|70|69.9|67.1|65.1|64.9|64.2|65.2|64.9|63.5|64|65.4|66.1|66|65.3|65|65|65|65.1|65.9|65.1|66.5|66.6|67|67.6|67.7|67.9|68.7|67.6|66.7||68|69|69|69.6|70.6|71.4|70.8|70.9|70.8|70.2|70.8|71.9|72.1|71.9|72.2|72.2|72.5|72.4|72.3|72.5|72.3|72.5|72.7|72.5|73.1|73|72.3|72.6|72.6|72.7|72|72.1|71.1|71.1|71.2|71.4|72|73.9|74.6|75
08434|1090528|/equities/al-rajhi-reit|TADAWULALL||8.32|8.37|8.44|8.5|8.29|8.29|8.29|8.37|8.29|8.28|8.18|8.27|8.28|8.29|8.31|8.29||||||8.35|8.32|8.31|8.34|8.38|8.31|8.28|8.41|8.4|8.32|8.42|8.3|8.27|8.35|8.26|8.28|8.31|8.31|8.31|8.33|8.38|8.38|8.41|8.38|8.34|8.6|8.7|8.64|8.63|8.67|8.68|8.56|8.47|8.37|8.33|8.33|8.43|8.57|8.65|8.65|8.69|8.69|8.72|8.75|8.78||||||8.79|8.76|8.75|8.72|8.74|8.8|8.79|8.79|8.77|8.79|8.8|8.77|8.78|8.8|8.77|8.74|8.82|8.77|8.82|8.83|8.81|8.78|8.8|8.77|8.83|9|8.71|8.67|8.67|8.68||8.65|8.68|8.7|8.71|8.72|8.73|8.73|8.8|8.78|8.87|8.83|8.84|8.86|8.85|8.84|8.85|8.74|8.81|8.81|8.82|8.81|8.8|8.8|8.77|8.8|8.81|8.79|8.8|8.84|8.89|8.85|8.88|8.91|8.87|8.86|8.85|8.86|8.87|8.88|8.88|8.86|8.87|8.83|8.82|8.86|8.84|8.8|8.83|8.78|8.83|8.88|8.85|8.84|8.8|8.83|8.77|8.75|8.73|8.7|8.75|8.69|8.71|8.63|8.57|8.58|8.59|8.6|8.56|8.6|8.69|8.7|8.5|8.53|8.48|8.54|8.53|8.54|8.44|8.37|8.43|8.27|8.28|8.26|8.28|8.25|8.26|8.3|8.29|8.21|8.33|8.4|8.41|8.37|8.18|8.1|8.17|8.37|8.6|8.22|8.42|8.07|7.98|7.98|8|8.04|8.06|7.94|7.99||8.02|8.04|8.16|8.43|8.48|8.55|8.61|8.66|8.69|8.68|8.69|8.75|8.76|8.75|8.8|8.82|8.84|8.82|8.8|8.8|8.82|8.76|8.77|8.82|8.83|8.85|8.87|8.85|8.89|8.88|9.01|9.01|9.04|9.09|9.09|8.99|8.91|9|8.94|8.96
08435|980213|/equities/al-yamamah-steel-industries-co|TADAWULALL||34.3|34.35|34.7|34.2|34.4|35.65|37|37.35|36.95|36.7|35.95|35.9|36|36.35|35.05|34.25||||||35.7|34.95|35.75|34.4|32.8|32.55|33.2|34.6|35.25|34.8|34.15|34.5|34.25|34.85|34.45|35.1|34.35|35.45|35.7|36.2|39|41.2|39.95|40.05|40.55|40.1|41|40.5|41.4|42|42.55|43.15|41.8|40.6|39.9|41.4|41|41.65|42|41.25|42.45|41.7|42.6|42.35|39.65||||||40.5|41.4|39.85|40.5|41.05|40.75|38.7|36.25|37.75|37.65|38.1|38|36.35|35.9|34.9|35.1|35.5|35.4|35.9|36.2|35.75|36.25|37.4|34|35.55|35.5|35|34.55|33.05|34.35||33.1|32.5|32.45|32.15|32.85|32.15|32|32.35|32.55|32.5|33.2|32.75|31.85|31.3|31.05|30.65|28.95|29.4|28.95|28.85|28.4|28.25|27.7|27.7|26.6|26.7|27.15|26.45|26.4|26.65|26.6|26.3|25.85|26.3|25.9|25.45|26.05|25.05|24.74|23.88|23.56|23.56|23.74|23.76|23.58|24.22|24|24.36|23.78|23.8|23.74|23.84|23.36|23.24|23.34|23.5|23.38|23.22|23.22|23.3|23.62|23.76|23.48|23.64|23.2|23.06|23.34|23.48|22.9|22.32|22.34|22.02|22.22|21.92|21.9|22.02|21.86|22.2|22.72|21.56|21.08|21|20.98|20.62|20.6|20.82|20.58|20.8|21.42|21.88|21.92|22.08|21.86|22|22.74|22.26|23.14|23.44|23.3|24.24|24.2|24.5|25|25.1|25.4|25.95|25.25|25.35||25.65|25.95|26.3|26.5|27.3|26.5|26.6|26.9|26.95|24.5|23.46|23.44|23.64|23.52|24.28|23.84|23.6|23.42|23.64|23.56|23.68|23.54|23.3|23.5|23.52|23.4|23.66|24.16|24.64|24.9|24.6|24.36|25.15|24.98|25.85|26.55|26.7|26.6|26.95|27.25
08436|11704|/equities/al-babtain|TADAWULALL||36.7|36.45|36.6|36.4|36.1|37.55|38.8|37.8|37.95|38|39.05|38.35|38.85|39.05|39|37.85||||||37.25|38.5|38.9|37.6|35.25|34.7|35.2|36.35|36.2|37|34.8|37.05|38.5|39.7|39.3|39.9|39.85|39.5|41.35|44.65|42.75|46.3|46.5|44.75|46.9|45.75|42.45|42|41.5|42|42.75|43.15|41.4|40.75|38.5|40|41.45|43.1|44.45|42.2|41.95|41.55|42.1|41.75|41.5||||||39.65|40.65|40.8|41.9|40.1|39.3|38.8|36.15|37.55|38|38.25|38.7|38.05|38|37.65|34.65|35.7|34.45|34.15|34.55|34.75|35.5|35.2|34.25|35|33.7|34.25|34.9|34.7|33.85||32.9|32.45|32.2|32.5|32.55|32.75|31.85|31.4|32.7|31.4|30.85|30.25|29.3|28.9|29.45|28.8|28.45|29|28.95|29.35|28.35|28.45|28|28.4|28.7|29.55|29.4|29.35|27.9|28.6|29|28.7|29.35|29.4|29.65|28.5|29.3|28|27.5|27.8|27.75|27.35|27|27.35|27.25|27.55|27.7|27.2|26.9|27.2|26.6|26.8|26.25|25.9|26.15|25.4|25.15|25|24.3|24.64|24.7|24.18|23.46|23.64|22.7|22.38|22.32|22.68|22.96|22.34|22.24|22.28|21.16|21.48|19.54|19.48|19.36|19.5|19.2|18.9|18.2|18.62|18.24|18.04|17.78|17.72|17.04|17.26|17.24|17.76|17.92|18.2|17.98|17.74|17.86|17.06|17.14|17.7|17.98|18.4|18.64|18.26|18.72|19.54|19.7|20.0333|19.5|19.7333||20.2667|20.4|20.9333|20.7333|20.3|20.6667|20.6333|21.1|20.9667|20.5|20.1333|20.1333|20.4|20.3333|20.6|20.7|21.1333|20.5333|20.5333|20.6667|20.7|19.9333|20.1|20.4333|19.9667|20.2333|20.6333|21.4333|21.4333|20.5333|20.4667|20.1|20.1333|19.5667|19.9333|20.5667|20.8333|21.2|21.2667|21.2667
08437|11706|/equities/alabdullatif|TADAWULALL||17.4|17.18|17.18|17.16|17.18|17.38|17.1|16.82|17.12|17.38|17.44|17.32|17.4|17.32|17.2|17.3||||||17.8|17.62|18.04|17.9|17.64|17.62|17.52|17.74|18.1|17.52|17.7|18.56|18.88|19.2|18.8|18.82|19.42|19.7|19|18.8|18.8|18.5|18.2|18.56|18.12|17.2|17.3|17.04|17.02|17.14|17.08|17.14|17.44|17.2|17.2|17.38|17.5|18|17.74|17.56|17.1|17.4|17.16|17.38|16.98||||||16.52|16.5|16.28|16.48|16.18|17.08|17.76|17.56|18.4|18.4|18.6|18.98|19.04|19.4|19.32|18.82|19.02|18.92|18.8|19.08|18.48|18.16|18|17.76|18.04|18.12|18.26|18.06|17.7|18.32||18.2|18.2|18.1|17.84|17.54|17.28|17.12|17.14|17.3|17.8|17.2|17|16.38|15.96|15.78|15.8|15.92|16.46|16.58|16.68|16.44|16.32|16.62|16.7|16.6|16.8|17.2|16.98|16.8|16.9|16.66|16.54|16.52|16.52|16.5|16.72|16.7|16.68|16.68|16.34|16.52|15.94|16.04|16.04|15.9|16.16|16.12|16.24|16.1|16.04|16|16.14|16.08|16.4|15.7|15.52|15.42|15.44|15.6|15.68|15.68|15.44|15.88|15.76|15.34|15.22|15.16|15.06|15.06|15.02|14.92|14.86|15.14|14.96|14.4|14.6|14.38|14.62|14.66|14.48|14.36|14.38|14.36|14.28|14.24|14.52|14.06|14.5|14.98|15.28|15.3|16|15.26|15.2|15.44|15.54|16.2|16.24|16.08|16.5|16.6|16.8|16.7|17.2|17.16|17.04|16.8|16.82||17.04|17.14|17.06|17.16|17.24|17.04|17.3|17.24|17.48|17.06|17|17.12|16.86|16.86|16.9|16.9|17.06|16.98|17.26|17.28|17.06|16.86|16.64|16.82|17.02|17.06|17|17.02|16.88|17.14|16.98|17.22|17.02|16.9|17.7|17.82|18.08|18.04|18.12|18.18
08438|1057695|/equities/alahli-reits|TADAWULALL||7.7|7.74|7.75|7.65|7.71|7.77|7.56|7.52|7.59|7.64|7.69|7.79|7.81|7.79|7.8|7.83||||||7.85|7.78|7.9|7.99|8.02|8|8|7.94|7.98|7.9|8.05|7.87|7.81|8|8|7.99|8|8.03|8.07|8.02|8.03|8.02|8.08|8.16|8.09|8.12|8.15|8.09|8.08|8.13|8.11|8.11|8.08|8.09|8.11|8.14|8.15|8.28|8.35|8.41|8.37|8.31|8.3|8.33|8.38||||||8.46|8.38|8.5|8.5|8.49|8.5|8.58|8.5|8.58|8.58|8.57|8.52|8.78|8.65|8.58|8.57|8.57|8.65|8.7|8.67|8.71|8.61|8.57|8.59|8.58|8.58|8.49|8.4|8.47|8.5||8.53|8.6|8.62|8.63|8.72|8.59|8.6|8.6|8.67|8.63|8.68|8.68|8.68|8.7|8.65|8.59|8.68|8.98|8.45|8.5|8.58|8.56|8.71|8.76|8.67|8.7|8.69|8.77|8.79|8.82|8.95|9.05|9|8.86|8.89|9|9.03|9.02|9.05|9.01|9.05|9|8.86|8.93|8.68|8.58|8.54|8.46|8.32|8.3|8.22|8.1|7.95|7.95|7.92|7.94|7.92|7.96|7.95|7.88|7.83|7.81|7.95|8.07|8|8|7.98|8.14|8.01|8|7.91|7.8|7.81|7.82|7.8|7.85|7.8|7.79|7.78|7.8|7.84|7.83|7.87|7.91|7.96|7.88|7.8|7.85|7.93|7.99|7.96|7.94|7.75|7.71|7.7|7.72|7.7|7.86|7.87|8|7.96|8|8.07|8.12|8.15|8.1|8.05|8.02||8.06|8.13|8.14|8.22|8.34|8.38|8.34|8.3|8.31|8.4|8.38|8.38|8.38|8.5|8.66|8.74|8.77|8.81|8.85|9.07|8.93|8.87|8.8|8.81|8.86|8.9|8.88|9.01|9.02|9.11|9.13|9.17|9.15|9.08|9.37|9.39|9.39|9.53|9.57|9.57
08439|11666|/equities/bank-albilad|TADAWULALL/MSCI_EEM||32.7|32.2|32.5|32.4|32.3|32.15|31.95|32|32|32.3|32.5|32.6|32.6|33.4|33.65|33.75||||||33.2|33.6|33.6|34.2|34.25|33|32.35|32.55|33.25|33|32.45|32.5|32.3|32.85|32.75|33.5|34.7|34.9|34.9|35.3|35.15|35.1|35.2|35.65|34.95|35.5|35.95|36.25|36.6|36.75|35.75|35.3|35.7|35.6|34.72|34.8|35.56|35.76|35.84|36.44|36.08|36.28|36.64|37.92|38.16||||||38.76|38.24|38|38.2|38.24|38.84|39|38.88|39.56|39.56|39.96|39.2|39.96|39.84|40.24|40.8|40.08|39.84|39.96|39.84|39.32|39.48|38.88|39.48|39.52|39.52|40.16|40.88|39.96|40.32||40.08|38.88|38.56|38.68|38.64|37.88|38.16|37.6|37.36|37.24|37.32|37.28|36.72|36.24|36.2|35.68|36.52|37.56|38.04|36.76|37.16|37.12|37.28|35.68|36|36.88|37.04|37.32|36.76|36.4|36.56|36.8|36.64|36.28|35.48|34.88|36.16|36.32|36.36|35.96|35.72|35.8|35.72|33.96|33.48|34|33.68|33.2|33.28|33.16|30.16|30.4|30.64|30.36|30.28|29.92|29.92|30.52|30.96|30.6|30.08|29.92|30.2|30.28|30.12|30.2|30.24|30.32|30.48|30.6|30.6|29.8|29.04|29.28|29.4|29.92|30.24|30.52|30.24|30.08|30.04|29.76|29.28|29.24|29.32|31.28|29.6|28.64|29.28|31.28|31.48|31.2|30.72|30.68|31.16|31.36|31.24|31.32|31.84|32.52|32.68|33.08|33.68|33.8|33.84|34.28|34.28|33||32|32.4|32.12|32.08|32.6|32.8|33.08|32.92|33.24|32.8|32.88|33.2|33.64|33.8|34.24|34.32|34.4|33.44|33.08|33.6|32.92|32.88|32.68|33|33.56|33.12|33|33|33.68|34.48|34.4|33.2|32.48|32.8|33.16|33.44|34.92|35.4|35|35.76
08440|11738|/equities/aldrees|TADAWULALL/MSCI_EEM_SMALLCAP||114.8|115|116.4|115.8|113.8|113.6|114.6|116|118|119.6|120.4|122.2|122.8|125.4|121|120.4||||||119.8|120.6|123.8|121.8|120.4|113|114.6|118|116.6|119.4|111.4|112|112|114|112|113|113|111|115|112.6|105.4|105.6|107.8|111|113|114.8|121.8|122.6|125|127.95|127.5|126.75|126.3|121.5|123.75|124.5|125.7|129.15|129.6|131.1|129.15|130.8|130.5|133.65|128.55||||||126.75|125.4|124.5|121.35|123.75|128.4|132|129|132|133.2|133.5|136.35|134.85|136.8|137.55|135|136.2|134.4|132.15|138.75|135|137.25|142.2|141.9|143.55|135.3|132|129.15|130.5|132.9||134.1|132.75|134.25|130.95|129.75|130.95|128.25|128.55|125.1|123.6|126.45|126.75|126|127.05|124.05|121.5|117.6|122.4|123.9|122.25|123.6|121.65|124.5|120|121.05|121.8|120.3|120|120.9|120.45|120.75|123|126|132.15|135.9|131.85|135.3|136.05|133.05|132.6|131.1|129.9|126.15|122.25|121.5|117.9|107.25|103.65|102|102.75|100.35|100.5|100.8|100.2|100.35|98.1|97.05|94.5|96|96.9|96.15|94.65|92.7|94.5|93.15|90.75|88.8|88.5|88.35|88.5|87.75|88.35|87.75|88.95|84.15|85.2|86.7|88.65|90.75|86.25|86.4|88.2|84.15|84.3|84.3|86.85|89.1|89.1|93.6|95.7|97.5|95.4|93.3|93.6|93.9|94.2|92.7|96.9|98.7|102|101.4|101.25|102.15|103.8|105.3|105|104.85|99.6||100.2|102.6|101.4|102.6|100.5|99|101.7|104.25|102.15|99.9|99|102.45|101.7|101.85|102.6|102|102.45|99.3|96.75|93.75|93|90|90|90|90.75|92.4|93|93|93.75|91.95|91.35|90.3|90.75|90.75|86.7|87.9|87.6|88.05|89.55|86.85
08441|11742|/equities/alhokair|TADAWULALL/MSCI_EEM_SMALLCAP||8.05|8.02|8|8.02|7.95|8.08|8.12|7.97|8.04|8.1|8.2|8.13|8.21|8.2|8.32|8.85||||||8.34|8.53|8.89|8.13|8.07|8.06|8.04|8.49|8.67|8.54|8.4|9.12|9.21|9.6|9.69|9.75|9.7|9.8|10.06|10.94|10.4|10.44|10.34|10.72|10.9|10.96|11|11.14|11.3|11.42|11.48|11.62|11.5|11.28|11.24|11.32|10.64|10.94|11.4|11.54|11.76|11.4|12.02|12.48|12.08||||||12.1|12.22|13.34|14.82|16.46|16.84|17.08|17.1|17.5|17.58|17.6|17.98|17.84|18.22|18.22|18.18|18.22|18.46|18.6|18.36|18.08|17.56|17.46|17.4|17.5|17.94|17.56|17.54|17.1|17.7||17.56|17.8|18.22|17.58|17.34|17.1|17.24|17.38|17.08|16.94|16.98|16.96|17.1|17|16.8|16.92|16.88|17.08|17.28|17.64|17.2|17.02|17.16|17.14|17.36|16.82|17.44|17.4|17.3|17.68|17.96|18.2|17.6|17.44|17.44|17.3|17.72|17.62|17.62|17.6|17.58|17.56|17.88|17.76|17|16.68|16.72|16.7|16.76|16.82|16.46|16.66|16.72|16.96|16.96|16.96|16.72|16.8|17.24|16.26|16.4|16.54|16.7|16.76|16.74|16.62|16.94|17.08|17.48|17.52|17.58|17.34|17.7|18.66|20.72|21.4|20.48|20.5|20.92|20.88|20.16|19.4|19.32|19.34|19.14|18.72|18.42|18.86|18.7|18.86|19.34|19.08|19.42|18.72|18.7|18.54|18.64|19.3|19.14|20.18|20.1|20.2|20.62|20.28|20.82|21.22|21|20.76||21.7|22.12|21.44|20.8|21.18|19.76|19.44|19.36|19.98|20.26|18.66|19.6|20.3|20.5|20.56|21.14|20.24|18.4|18.46|18.38|18.4|18.9|19.54|18.9|20.1|20.3|20.06|19.8|19.78|18.7|17|17.14|16.74|15.22|15.7|15.4|15.38|15.42|15.46|15.34
08442|11667|/equities/alinma|TADAWULALL/MSCI_EEM||31.7|31.4|31.5|31.4|31.3|30.85|30.9|30.85|30.85|31|31.1|31.1|31.4|31.9|32.05|32.05||||||31.3|31.5|32|32.7|32.8|31.3|30.8|30.85|31.55|31.35|30.6|31|30.75|30.8|30.45|30.85|31.7|31.85|31.4|31.75|31.7|31.4|31.4|31.85|31.95|32.15|32.2|32.65|32.6|32|32.25|32.6|33.35|33.75|32.5|32.55|32.9|33.6|33.48|33.64|33.68|33.8|33.52|34.64|34.84||||||35.56|35.04|33.88|33.6|34.04|35.04|34.88|35.6|35.12|34.6|34.96|34.08|34.32|34.24|34|34.68|35.12|34.48|34.24|34.08|34.16|34.4|33.72|34|34.56|35.16|35.4|35.72|35.96|35.52||35.6|35.4|35.2|35.04|35.12|34.84|34.96|34.16|34.4|34.52|33.56|33.48|33.8|33.92|33.76|33.16|33.8|34.64|34.64|34.32|34.68|34.28|34.72|34.28|33.84|34.56|33.68|34.08|33.36|33.12|33.08|33.04|32.92|33.44|31.88|30.8|31.6|31.92|30.92|31|30.96|30.88|30.32|30.28|29.84|30.24|30.24|30.32|30.2|30.16|29.48|28.96|29.28|28.8|28.36|28.48|28.08|28.64|28.8|28.64|28.28|28.4|28.36|28.12|28.08|28.56|28.68|28.64|28.64|28.72|28.8|28.08|27.32|27.8|27.88|28.28|28.24|28.4|28.52|28.4|27.64|26.32|26.28|25.84|25.84|26.28|25.48|24.4|24.92|25.92|26.4|25.96|25.44|25.2|25.32|25.52|26.24|26.08|26.04|26.44|26.68|27.2|27.2|26.92|26.72|26.68|26.52|26.8||26.6|27.4|27.52|27|27.16|27.64|27.44|27.52|27.92|27.72|28.2|28.4|28.88|28.88|28.92|29.52|29.36|28.36|28.28|28.28|28.32|28.16|28.4|28.64|28.84|28.76|28.2|28.32|28.72|29.12|29.16|28.72|28.36|28.2|28.56|28.8|29.32|29.52|29.6|29.92
08443|40411|/equities/tokio-marine-saudi-arabia|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8|12.76|13.08|12.62|12.7|13.06|13.08|12.98|12.94|12.52|13.5|14.14|14.62|15.22|15.8|15.2|13.82|14.02|14.14|14.1|14.14|14.3||14|14.1|13.8|13.96|14.34|14.6|15.4|14.56|14.42|14.48|13.9|14.14|13.48|13.26|13.4|13.4|13.06|12.94|13.2|13.06|13.08|12.96|12.84|12.78|13.06|13.12|13.28|13.28|13.38|13.34|13.5|13.68|13.5|13.3|13.1|13.3|13.56|13.5|13.7|13.86
08444|996548|/equities/aljazira-mawten-reit|TADAWULALL||16.76|16.28|16.28|16.36|16.34|16.58|16.54|16.7|16.78|16.88|16.3|16.06|15.9|15.96|15.9|15.92||||||16.08|16.2|16.46|16.22|16.2|16.04|16.06|15.96|16.26|15.88|16.14|16.48|16.38|16.54|16.48|16.56|16.6|16.66|16.68|16.88|16.72|17.04|16.96|17.16|17.3|17.5|17.66|17.62|17.82|17.78|17.92|17.7|17.76|17.56|17.5|17.7|17.66|18.18|18.3|18.16|17.9|17.76|17.82|18.08|17.88||||||18.08|18.08|17.84|18.04|18.12|18.66|19|19.02|19.64|19.52|19.9|20.3|20.46|20.44|19.42|19|18.86|18.72|18.8|18.84|18.54|18.62|18.28|18.24|19.04|19.42|19.06|19.1|18.62|19.02||19.04|18.82|19.3|18.52|18.5|18.42|18.4|18.48|18.7|18.54|18.8|18.94|19.16|19.22|19.36|19.4|18.84|19.9|18.1|16.46|16.28|16.3|16.28|16.38|16.32|16.52|16.68|16.58|16.52|16.52|16.7|16.7|16.84|16.96|16.94|16.94|16.88|16.8|16.86|16.6|16.68|16.78|16.76|16.78|16.82|17|16.7|16.66|17|17.08|17.4|16.96|16.88|16.96|16.96|16.84|17.08|16.92|17|16.92|16.92|16.94|16.92|17.24|17.4|17.44|17.52|17.9|17.54|17.6|17.62|17.4|17.68|17.48|17.52|17.58|17.7|17.88|18.24|18.28|18.22|17.68|17.46|17.08|16.8|16.8|16.76|16.84|16.8|17.2|17.3|17.7|17.5|17.3|17.4|16.82|17.52|17.28|17.2|17.88|17.68|18.08|18.66|18.82|18.82|19.1|19.02|19.22||19.6|19.7|19.8|19.84|19.7|20|19.92|20.06|19.92|19.6|19.9|20.5|21|21.1|21.1|21.18|21.1|21.06|21.06|21.04|21|20.88|20.9|20.66|20.68|20.56|20.6|21.2|21.4|21.68|21.6|21.4|21|21.1|21.14|21.32|21.78|21|20.86|21.02
08445|48638|/equities/aljazira-takaful-taawuni-company|TADAWULALL||18.42|18.38|18.36|18.3|18.2|18.28|18.32|18.08|18.22|18.38|18.18|18.18|18.28|18.24|17.84|17.74||||||17.8|18.02|18.42|18.46|18.44|18.36|18.18|18.34|18.5|17.3|17.34|18.06|17.86|18.16|18.1|18.56|17.72|17.9|17.76|17.76|17.92|17.94|17.84|18.36|18.9|19.44|20.22|19.44|19.62|18.98|19.32|19|18.5|18.28|18.42|18.94|19.26|19.76|20.1|19.52|18.84|18.86|19.12|19.46|18.92||||||18.76|18.82|18.54|18.6|18.56|18.92|19.08|18.48|19.02|18.9|18.96|19.58|19.96|20.16|20.48|20.58|19.72|19.3|18.92|19.1|18.48|18.02|17.42|17.2|17.8|17.96|17.84|17.56|17.66|17.86||17.82|17.98|17.78|18|17.8|17.6|17.4|17.16|17.48|17.3|16.94|16.98|17.12|16.86|16.36|16.9|16.7|17.24|17.32|17.04|17.2|16.62|16.98|16.96|17.08|17.42|17.68|17.64|17.32|17.8|17.92|18.04|17.4|17.2|17.08|17.08|17.18|17.24|17|16.9|16.7|16.56|16.5|16.54|16.54|16.84|16.42|16.54|16.28|16.04|15.82|15.9|15.88|16.22|16.28|16.52|16.6|16.22|16.22|16.24|16.44|16.12|15.78|15.86|15.86|15.68|15.84|15.9|15.94|15.62|15.6|15.62|15.76|15.18|14.72|14.66|14.84|15.14|14.9|14.8|14.38|14.34|14.42|14|14.02|14.1|13.84|14|14.28|14.4|14.48|14.7|14.74|14.6|14.7|14.26|14.8|15.16|15.2|15.84|15.78|16|15.84|16.08|15.98|16.14|16|16.0833||16.4167|16.6|16.4|16.4167|16.65|17.0167|17.5333|15.95|15.7833|15.6833|15.7667|15.95|15.9333|15.9833|15.8167|15.85|15.65|15.4167|15.4167|15.3|15.4|15.4167|15.3167|15.4833|15.6167|15.5333|15.5667|15.5333|15.75|15.85|15.75|15.7667|15.5333|15.1333|15.1|15.2667|15.4667|15.5167|15.55|15.7
08446|11654|/equities/jouf-agr-dev-co|TADAWULALL/MSCI_EEM_SMALLCAP||69.8|69.5|68.8|69.6|71.1|73.7|72.2|68|69.7|69.1|69.2|66.5|64.3|64.3|63.3|62.4||||||64.7|65.9|66|65.3|62.8|61.8|63|63.9|64.9|65.7|63.1|64.3|63.7|65.3|65.5|63.9|63.5|66.4|66.5|67|68.7|66.8|66.7|62|57.5|52.3|52.5|51.2|51.5|50.6|51|52.2|51.4|50|49.75|50.7|50.7|52.4|53.3|55|53.8|53.6|53.4|55.1|55.1||||||55.8|55|55.6|56.8|55.1|54.6|56.5|55.2|57.8|58.5|58.1|60.6|59|59.4|56.8|55.3|54.8|54.3|54.5|55|54.9|53.7|53.7|52.8|54.2|54.2|55|54.4|53.9|54.5||54.3|54.9|55.9|55.5|55|54.5|56|54.8|54.5|54.3|54.6|52.5|53.8|49.5|48.25|47.95|47.9|48.85|49.65|49.2|49.8|48.55|48.75|49.1|48.85|49.9|51.1|50.1|49|50.1|49.9|50.2|50.4|51.5|51.5|50.9|50.2|49.45|49|49.3|48.5|47.75|47.8|47.5|48|48.05|46.3|45.2|45.45|44.8|44.7|45.2|44.75|45.2|45.7|44.3|43.45|43.7|44|44.2|44.1|44|44.55|44|44|43.75|45.35|44.85|44.35|43.75|43.3|43.3|43.65|43|43|42.65|43.15|43.7|44.15|43.5|43.45|43.9|44.05|44.2|43.85|45.15|44.15|43.85|45.15|46|45.45|45.45|43.35|43|43.85|43.1|45.25|45.45|45|47.45|46.3|47.5|48.45|48.6|48.5|48.5|48.55|48.7||48.8|48.7|48|47.4|47.25|47.45|47.55|47.2|47.9|47|47.15|47.1|47.55|47.95|49.15|48.45|47.35|47.4|47.85|47.5|47.4|47.05|46.9|46.6|47.5|48|48.3|47.8|48.25|49.4|49.05|48.25|47.7|47.45|50.2|51.1|51.6|52.4|52.4|51.4
08447|1141641|/equities/alkhabeer-reit|TADAWULALL||6.17|6.18|6.2|6.15|6.15|6.17|6.15|6.16|6.18|6.21|6.22|6.19|6.18|6.21|6.18|6.18||||||6.22|6.24|6.26|6.24|6.17|6.12|6.1|6.13|6.12|6.13|6.19|6.18|6.15|6.16|6.16|6.17|6.18|6.18|6.17|6.21|6.21|6.35|6.3|6.3|6.28|6.27|6.28|6.26|6.3|6.31|6.31|6.28|6.32|6.26|6.27|6.3|6.37|6.45|6.5|6.56|6.53|6.53|6.51|6.57|6.51||||||6.57|6.58|6.52|6.53|6.47|6.44|6.45|6.45|6.41|6.47|6.47|6.45|6.48|6.4|6.39|6.39|6.39|6.39|6.4|6.43|6.38|6.39|6.35|6.37|6.37|6.4|6.39|6.36|6.37|6.41||6.41|6.38|6.4|6.41|6.37|6.39|6.43|6.4|6.55|6.5|6.48|6.49|6.47|6.5|6.49|6.51|6.5|6.56|6.47|6.48|6.33|6.26|6.25|6.22|6.24|6.29|6.35|6.32|6.28|6.36|6.26|6.32|6.35|6.27|6.22|6.24|6.19|6.14|6.16|6.16|6.18|6.15|6.1|6.08|6.05|6.05|6.07|6.05|6.05|6.07|6.07|6.04|6.02|6.09|6.1|6.05|6.06|6.03|6.03|6.1|6.08|6.07|6.08|6.09|6.11|6.1|6.11|6.21|6.21|6.19|6.23|6.25|6.28|6.29|6.39|6.41|6.4|6.4|6.39|6.4|6.42|6.3|6.28|6.3|6.3|6.28|6.22|6.38|6.38|6.39|6.36|6.37|6.32|6.33|6.39|6.46|6.48|6.49|6.5|6.53|6.52|6.52|6.53|6.52|6.55|6.51|6.48|6.51||6.5|6.5|6.58|6.58|6.6|6.64|6.6|6.61|6.58|6.58|6.58|6.62|6.61|6.64|6.62|6.59|6.6|6.56|6.56|6.59|6.59|6.59|6.61|6.58|6.64|6.63|6.67|6.66|6.71|6.7|6.81|6.84|6.82|6.84|6.87|6.86|6.88|6.89|6.87|6.83
08448|11747|/equities/alkhaleej-trng|TADAWULALL||30.55|31|31.35|31.65|31.25|31.9|30.9|30.85|30.9|30.8|30.7|31.05|32.35|32.4|32.35|32.55||||||32.2|32.4|32.9|32.5|31.95|31|31.6|31.5|32.5|31.4|30.9|31.85|32.45|33.3|32.6|33.35|33.05|33.1|33.6|33.55|35.4|35.5|35.4|35.8|35.6|36.6|37.25|34.2|33.45|32.95|33.1|33.4|32.8|31.95|31.45|31.45|30.55|31.5|31.5|33.1|33.25|35.1|35|34.5|33.9||||||32|30|28.35|27.25|27.15|30.15|31.85|35.35|39.25|39.55|40.8|39.55|39.8|37.3|36.65|35.3|35.5|35.5|35.5|36.45|36|33.95|33.35|33.75|37.45|36.2|35.15|35.35|35.15|34.7||33.25|32.45|32.7|31.7|30.9|30.9|29.5|30|30.2|29.2|29.5|29.45|29.8|29|28.65|28.75|28.55|30|29.6|29.25|28.4|27.9|27.7|28|27.6|27.5|28.25|28.1|28.1|28.5|27.35|27.45|27.4|27.7|27.6|27.45|25.4|25.55|25.7|24.6|24.28|22.98|22.82|22.82|22.68|23.02|23.06|23.4|23.72|23.9|23.88|23.98|23.58|23.8|23.82|23.92|24.24|24.36|24.34|23.52|23.1|23.4|22.88|23.4|22.8|22.72|22.6|21.82|21.4|21.46|21.44|21.3|21.54|21.36|20.6|20.8|20.88|19.44|19.78|19|19.28|19.46|18.5|18.26|17.8|17.72|17.4|17.8|18.04|18.04|18.2|18.68|18.28|18.1|18.22|17.64|17.84|18.14|17.9|18.42|18.3|18.42|18.66|19.08|19.08|19|18.8|18.6||18.96|19.26|19.34|19.2|20|20.1|20.08|20.04|20.38|20|20.26|20.5|20.58|20.62|21.26|20.68|20.96|20.28|20.5|21.3|21.24|20.96|20.46|20.7|21.28|21.6|21.78||21.26|21.8|21.32|20.58|19.68|19.98|20.14|20.4|20.96|20.2|20.12|19.92
08449|1171243|/equities/alkhorayef-water-and-power-tech|TADAWULALL||179.4|180.6|179|174.4|176.6|177.6|182|181|179|183.4|189|193.8|189|189.2|182.8|180.8||||||180.8|182.6|184.4|181|170.6|157.6|170.6|163.8|169|161.8|161|154|156.8|159.6|161|162.86|165.43|162.29|163.29|169.29|167.86|165.71|165.57|173.14|176.57|180.57|177.86|173.86|165.71|164.29|162.43|162.86|166.43|163.29|160.43|158.29|156.29|159.71|162.71|164.43|164.43|163.14|163.14|162.14|157.14||||||156.43|155.57|157.14|157|155.71|165.71|169.43|170|178.43|178.43|169.71|170|169.14|186.43|183.86|187.14|192.43|190.86|193.57|198.86|197|199.71|183.57|170|170|173.29|168|167.14|167|167.86||163.57|165.86|167.14|168.57|175.43|173.43|165.57|162.14|161.29|159.57|156.86|156.57|155.71|152.86|154|153.57|154|154.43|149.57|149|150.14|152.14|151.57|150.14|153.29|151.43|148.86|144.71|144.71|147.71|149.43|144.57|145|140.57|139.43|139.57|141.14|142.57|138.29|138.57|133|132.57|129.86|130.43|131.43|134.43|133.43|129.29|127.86|130|129.29|125|120.57|111.86|112.57|114.14|112.71|111.57|112.86|112|111.29|111.43|113.57|113.14|111.29|111.43|109|111.29|110.57|110.86|109.29|107.86|110.29|105.29|102.86|102|97.86|97.86|98.43|98.29|97.86|97.71|96.43|91.29|88.57|91.86|90.71|89.14|92.57|93.43|96.57|98.14|97.14|96.43|94.71|93.86|95|97.14|99.14|100.57|100.71|100.14|102.14|100.29|101.57|101.29|100|98||99.29|100.86|102|99.57|100|101.43|98.71|98|100|99.86|99.86|99.57|103.14|105|106.57|109.29|105|104|108.57|108.86|107.86|109.29|109.29|107.71|109.43|110.57|111|108.57|110.14|110|108|110|112.43|113|119.29|116.14|115.29|114.29|113.86|114.14
08450|11617|/equities/allianz-sf|TADAWULALL||18.14|18.02|18.08|18.16|18.2|18.56|18.64|18.44|18.36|18.28|18.24|18.26|18.34|18.5|18.28|17.74||||||18.3|18.5|18.82|17.4|16.82|16.66|16.98|17.22|17.8|17.42|17.1|17.44|17.48|17.82|17.7|17.78|17.84|18.04|17.92|17.9|18|18.66|18.52|19.36|20.02|21|22.06|21.58|22|21.04|21.64|21.66|20.98|20.9|21|21.4|20.92|21.1|21.24|20.8|20.16|18.88|18.98|19|18.7||||||18.62|18.58|18.48|18.78|18.9|19.44|19.54|19.18|20.2|20.76|20.18|20.24|20.84|21.3|21.56|21.46|21.1|20.48|20.04|20.22|19.66|19.3|18.62|18.4|18.98|18.88|18.9|18.78|18.36|18.74||18.32|18.58|18.56|18.82|19.38|18.66|19|18.54|18.34|18.24|18.18|18.24|18.4|18.38|18.18|18.64|18.54|18.5|18.28|18.22|18.36|18.38|18.34|18.52|18.2|17.62|18.02|17.94|17.62|18|18.26|18.48|18|17.66|17.6|17.36|17.48|17.36|17.3|17.14|16.42|16.3|16.3|16.42|16.26|16.38|16.36|16.44|16.2|16.1|16.16|16.18|16.28|16.56|16.46|16.48|16.3|16.12|16.12|16.14|16.32|16.2|16.34|16.5|16.54|16.46|16.56|16.66|16.28|16.18|16.24|16|16|15.96|15.7|15.88|15.9|16.3|16.28|16.2|16.24|16.06|15.82|15.58|15.4|15.6|15.54|15.74|15.88|16.08|16|16.3|16.28|16.1|16|15.6|16.52|16.8|16.68|17.1|16.94|17.28|17.24|17.38|17.48|17.4|17.38|17.24||17.72|17.82|17.8|17.88|18.48|18.66|18.88|18.22|18.1|17.82|17.14|17.44|17.56|17.48|17.5|17.44|17|16.48|16.46|16.5|16.42|16.58|16.44|16.3|16.8|16.96|17.22|17.08|17.28|17.04|17.36|17.36|17.32|17.06|16.52|16.7|17.28|17.18|17.24|17.56
08451|11628|/equities/acig|TADAWULALL||19.26|19.42|19.32|19.36|19.6|19.56|19.68|19.16|19.3|19.3|19.16|19.4|19.42|19.68|18.96|18.78||||||19.32|18.96|19.36|19.36|18.76|18.3|18.44|19.24|20|20|19.9|19.66|19.54|19.98|19.84|20.16|20.5|20.8|20.5|21.14|21.3|20|20.32|20.18|18.36|18.98|20.66|19.78|20.06|19.1|19.82|19.08|18.8|18.36|18.7|19.3|19.72|20|19.96|19.46|18.6|18.24|18.08|18.3|17.96||||||17.94|17.84|17.6|18.16|18.5|18.5|18.56|17.94|18.52|18.26|17.94|18.8|19.1|19.12|19.5|19.04|18.8|18.32|17.12|16.8|16.26|16.22|15.5|15.4|15.92|16.08|15.7|15.76|15.64|15.34||14.64|14.5|14.34|14.44|14.24|14.12|14.3|14.24|14|13.94|13.88|13.74|13.7|13.46|13.26|13.62|13.44|14.1|14.04|13.98|14.16|13.86|13.86|13.86|13.94|13.8|14.22|14.12|14.12|14.62|14.58|14.74|14.44|14.3|14.1|13.98|14.18|13.9|13.74|13.64|13.52|13.58|13.48|13.48|13.66|13.82|13.88|13.96|13.78|13.7|13.8|13.9|13.96|14.08|14.1|13.92|13.9|13.44|13.5|13.4|13.06|13|13.08|13.12|13.36|13.18|13.5|13.5|13.44|13.26|13.5|13.32|12.84|12.8|12.38|12.4|12.56|12.56|12.98|12.46|11.9|11.44|11.66|11.38|11.46|11.48|11.18|11.3|11.7|11.92|11.7|11.84|12.14|11.8|11.56|11.78|12.3|12.84|13|13.56|13.44|13.66|13.3|13.4|13.44|13.44|13.42|13.14||13.72|13.94|13.9|13.8|13.98|13.98|14.12|13.94|13.7|13.7|13.6|14.02|14.1|14.04|14.16|14|13.66|13.7|13.52|13.38|13.5|13.8|13.68|13.46|13.92|14.16|14.26|14.22|14.48|14.6|13.92|14.1|13.78|13.44|13.28|13.58|13.74|13.76|13.6|13.84
08452|11645|/equities/almarai-co.|TADAWULALL/MSCI_EEM/EMCONSGROWTH||57.8|57.8|57.8|57.7|57.6|56.7|55.9|56.2|56.2|56.9|56|56.7|56|57|56|55.8||||||54.9|56.1|56.3|56.7|55.4|52.8|53.6|53.5|54.5|54.3|52.3|52.3|52.3|52.5|52.8|53.2|53.8|53.9|54.2|54.3|54.6|54.9|55.2|55.1|55.1|56|56.4|56.4|56.3|56|56|56.2|56.8|56.8|56.4|56.4|56.7|58.1|58.5|58.5|57.8|57.9|57|57.9|57.4||||||57.1|56.7|57.2|57|57.6|57.2|57.4|57.2|57.4|57.8|57.4|57.6|57.8|58.1|58|58|58.8|57.8|58.5|58.8|59.4|58.6|57.7|57.6|58.8|58.8|59|59|59.2|59.8||59.8|59.9|60|59.2|58.3|58.7|58.2|58|58.2|59.6|59|59.6|58.2|57.7|57.1|57.1|57.1|59.4|59.3|59.7|58.8|59.4|60.5|61.6|61.6|62.7|63.1|63.2|62.5|63|62.7|62.6|61.1|61.4|61|57.7|58.6|55.5|55.8|56.2|56.4|56.6|56.8|57|57|57.5|56.6|56|56.6|56|56.6|57.9|57.5|57.7|57.1|58.3|57.4|56.9|57.5|55.8|55.2|55|54.7|55.6|55.7|55.1|56.1|54.8|53.8|54.1|54|54.4|54.2|54.2|53.9|55.4|55.5|54.7|54.8|54.4|55.2|55.9|56.4|53.9|53.9|55.2|54.6|53.2|55.1|55.8|56.2|56.6|57.3|58|58|60|60.6|59.8|61.9|63.5|63.3|64|63|63.4|63.6|64.6|62.4|61.5||62.5|64.4|63.5|63.2|63|63.1|62.8|61.7|63|61.9|62.8|61.8|63|64.2|64.8|63.4|66.5|66.5|67|67.3|66|65|64.7|67.5|66.8|67.1|67|66.3|65.7|66|65|61.2|63|63.5|62.5|64|64|67.6|68.9|68.1
08453|11636|/equities/alrajhi-takaful|TADAWULALL/MSCI_EEM_SMALLCAP||209.2|225.6|218.8|211.4|213|212|209|192|188.8|190|185|187.8|189|180|165.2|162.6||||||159.6|161|157.4|158|151.6|146.6|153|154.2|163.6|156|151|152.6|148.2|147.4|143.8|144.8|146.4|153|139.2|142.2|139.4|141.4|145.6|152.6|153.4|152|157|149.6|148.4|135|137.2|131.6|132.4|131.6|132.6|136|138|125.6|126.2|114.8|104.4|105.6|105.4|110|106.4||||||105|105.8|107|110|108|110.6|112.8|109.6|110.8|110.4|115|114.8|117|121.2|122.4|121.4|127|121.4|113.2|118.4|108.6|105|95.5|94.1|93.1|84.7|77|75.8|78|75.9||74|73.9|69.6|71|68.8|66.9|65.2|65.2|66.1|65.7|65.7|65.3|64.8|64.5|63.6|63.2|63.4|63.8|65|65.9|65.8|66.5|66|65.9|65.9|65.8|65.8|67.3|67.4|68.8|68.6|70|70.1|70.9|71|70.9|73|71.3|71|71.5|70.9|70|69.2|69.9|69.6|71.8|71.8|71.7|72.3|72.2|73.3|73|73.1|73|70.2|69.9|71.9|71.2|64.8|68.4|64.72|64|66.08|66.24|66.56|66.64|66.56|66.56|69.04|66.16|66.08|66.8|65.76|67.2|65.76|64.88|65.04|62.48|60.64|60.64|58.56|59.52|60.4|60|57.6|58.08|56.8|56|58.4|58.56|58.4|60.56|59.2|57.2|57.36|54.8|57.76|58.64|58|60.72|60.8|61.36|61.28|61.92|60.72|60.48|56.88|57.2||60|60.88|61.28|62|62.88|62.16|63.52|62.88|64.16|62.88|64.72|66.16|68.4|67.28|64.88|64.24|64|63.36|64.8|61.68|61.36|61.36|62.72|63.04|64.64|64.4|64.96|62.72|61.92|59.44|60|60.72|60.8|55.44|55.6|56.8|56.64|57.6|57.36|58.56
08454|11671|/equities/alsorayai-group|TADAWULALL||83|83.5|83.5|82.5|81|82.8|82.8|82.6|82|80.7|77.4|75|75.2|74.6|74.3|73.1||||||75|76.1|77.1|76.9|75.9|74.1|74|75|76.5|75.7|77.1|77.9|78.1|79|79|77.8|81.7|74.4|76.6|75.9|76.3|76.9|75.5|75.2|76.4|75|76.9|77.1|78.1|78.6|80.5|80.4|81.8|80.4|80.3|80.8|81.8|83.3|83|83.6|84|85.2|85.9|85.7|82.8||||||81.7|80|79.1|82.4|81.6|83.9|82.7|81.4|82.5|77.5|76.5|77.6|77.5|78.2|77.8|74.1|74.1|71.9|71.9|73.4|74.5|75.2|73.5|72.9|73|71.1|73.1|73.6|70.6|72||69.3|69.4|65.7|65.3|63.4|64.2|63.5|63.9|62.8|63|63|63|63.2|62.7|61.7|61.9|60.3|62.4|63.5|63.8|64.5|63.7|64.8|63.2|62.8|62.1|63|62|62.6|63.3|63.3|64.1|64.5|60.4|58.5|59|56.1|59.3|61.7|64.5|63.4|62.9|61.6|61.1|59.6|60|59.6|60.4|58.4|59|59|56.6|57|53.6|48.8|47.65|48.3|52.2|54.4|56.1|54|56|55|55|52.7|51.8|50.9|50.6|50.7|48.5|47|47.55|47.6|46.3|45.65|42.45|38.6|38.7|39.6|38.9|39.35|39.5|39.9|39.85|39.75|40.15|39.4|37.55|40.2|40.95|41.35|42.15|42|43|44.25|44.3|43.8|45.3|45|45.85|45.05|45.8|45.5|44.5|45.7|45.75|46|45.5||46.8|46.45|45.3|45.5|46.55|47.25|47.3|47.2|47|46.3|42.8|40.65|41.4|42|42.1|42.25|42.2|42.1|42.25|42.1|41.95|41.05|40.9|39.8|40.8|40.7|41.25|41.25|42.25|41.9|41.95|41.6|40.5|40.75|42|42.5|44.4|42.15|42.55|43.5
08455|11691|/equities/alujain|TADAWULALL/MSCI_EEM_SMALLCAP||42.9|41.25|41.4|41|41.1|40.7|41.15|41.85|42.1|41.65|41.6|40.9|39.7|39.75|39.6|40.05||||||40.4|41|41.7|41.95|41.3|40.9|40.6|41.25|41.7|41.5|41.05|40.65|40.35|40.4|40.05|39.6|39.05|38.6|38.9|39.25|40.05|40.95|40.6|41.75|41.45|41.25|42.2|41.6|42.45|43.05|43.5|44.5|44.95|43.5|42.5|41.9|42.05|43.7|44.3|44.95|43.45|43.25|43.5|44|43.9||||||44.4|43.25|42.8|41.55|40.9|40.25|41.2|40.8|42.2|43.05|43.65|45.25|46.3|45.2|45.9|45|44.85|45.75|45.15|46.3|45.45|43.2|43.15|42.7|42.1|42.25|42.85|42.85|42.4|43||43.65|43.45|42.85|43.15|42.3|42.1|41.25|40.65|41.55|41.95|42.25|41.5|42|41.65|41.6|41.45|41.4|43.2|44|44.1|44|44|44.85|42.6|43.15|43.45||41.95|41.6|41.8|41.6|41.5|42.25|41.9|41.45|40.65|40.95|41.3|40.35|39.7|40.1|40.05|40|39.85|39.6|40.3|40|39.55|39.5|39.3|39.55|39.5|39.4|40.3|40|39.3|39.4|38.85|39|38.4|38.25|38.2|38.5|38.7|38.8|38.8|39.35|39.95|39.8|38.85|38.95|38.1|37.65|38.1|38.05|38.4|38.4|38.75|39.05|38.9|37.55|37.8|36.65|36.15|36|36.15|35.6|36.6|37.95|38.55|39.4|40.85|40.75|40.25|40.4|39.65|41.4|42.05|42|43.6|42.5|43.8|44.35|43.6|44.05|44.9|44.3|44||45.25|46.2|46.1|47|45.45|48.15|48.6|48.6|49.15|49.1|49.3|48.9|48.7|48.8|48.95|49.85|49.3|49.1|49.1|49.3|47.95|47.95|48|48.1|48.15|48.9|49.05|48.2|49.5|50|49.15|48.4|45.4|46.4|48.8|48.75|47.7|47.3|46.25|45.9
08456|19027|/equities/amana-insurance|TADAWULALL||12.28|12.22|12.24|12.16|12.14|12.18|12.14|12.12|12.28|12.26|12.12|11.92|12.08|12|11.7|11.62||||||12|12.08|12.38|12.16|12.06|11.88|12|12.24|12.72|12.44|12.56|12.78|12.6|12.76|12.5|12.5|12.6|12.72|12.8|12.88|12.98|13.06|13.04|13.26|13.46|13.92|14.64|14.4|14.58|13.94|14.26|14.04|13.84|13.54|13.52|14.1|14.34|14.58|14.5|14.38|13.5|13.34|13.32|13.68|13.16||||||13.06|13.36|13.1|13.4|13.3|13.6|14|13.6|14.3|14.22|15.16|14.84|15.4|15.44|15.72|16.06|16.38|14.9|14.56|14.46|13.84|13.78|13.2|12.96|13.5|13.62|13.24|13|12.86|12.98||12.74|12.8|12.7|12.88|12.8|12.5|12.8|12.08|12.08|11.94|11.82|11.8|11.78|11.7|11.56|11.7|11.68|12.2|12.12|12.1|12.16|11.84|12.02|12.08|12.06|12.24|12.64|12.32|12.52|12.84|12.84|13.1|13.2|12.86|12.88|12.82|12.92|13.06|13.08|12.52|12.32|12.2|12.32|12.34|12.38|12.56|12.54|12.74|12.74|12.58|12.52|12.76|12.7|13.28|13.3|13.3|13.28|12.26|12.4|12.18|12.1|11.94|11.98|12.02|12.18|12.16|12.32|12.28|12.36|11.92|11.9|11.58|11.62|11.64|10.8|10.62|10.66|10.6|10.82|10.66|10.5|10.58|10.54|10.18|10.2|10.3|10.22|10.28|10.78|10.98|11.12|11.3|11.34|11.16|11.14|10.98|11.4|11.7|11.9|12.28|12.3|12.3|12.18|12.38|12.28|12.06|11.86|11.96||12.14|12.3|12.2|12.4|12.08|12.2|12.48|12.3|11.62|11.46|11.32|11.5|11.32|11.3|11.34|11.34|10.98|10.92|11.02|11|11.02|11.2|10.86|11.04|11.34|11.5|11.4|11.6|11.84|11.98|12|11.96|11.46|11.5|11.16|11.6|11.82|11.98|11.94|12.1
08457|11690|/equities/amiantit|TADAWULALL||26.85|26.85|26.7|27.1|27.4|27.2|26.65|25.6|25.05|25.05|24.3|24.28|24.48|24.4|24.46|24.18||||||24.9|25.45|25.9|25.7|24.92|24.74|25|25.65|26.15|25.6|25.5|26.25|26.5|26.9|26.9|26.85|27.1|26.2|26.2|26|26.2|26.75|26.15|27.3|27.2|27.85|28.4|28|28.45|28.7|29.35|28.75|29|27.95|28.6|30.05|30.65|31.15|30|30.9|30.8|28.6|27.3|27.4|26.1||||||25.4|25.25|24.92|24.96|26.05|25.75|27.2|26.9|27.55|26.75|24.32|25.4|26.35|27.1|28|28.4|28.55|27.8|28.5|28.1|28.35|29.75|29.35|26.7|26.9|28.1|28.9|29.85|31.5|29.25||26.6|24.2222|24.0585|24.6477|23.0766|23.4693|23.6003|22.6183|23.6657|22.2582|22.5201|22.8147|22.2582|22.8147|22.9784|22.8802|22.8474|23.7639|23.8621|23.4039|22.651|22.651|21.8327|22.2582|22.782|23.5021|24.0258|24.3531|24.2222|24.2549|25.0405|25.5642|23.4366|24.4186|24.0258|21.8654|20.3597|21.669|19.7051|17.9375|17.6102|17.6102|17.0537|16.8901|17.021|17.1847|17.1519|16.6937|16.8573|16.53|16.8573|16.7591|15.7935|15.9736|14.5333|14.6643|14.5661|14.6643|14.9261|15.0734|15.2862|15.057|15.057|14.4024|14.2224|13.7477|13.4204|13.0931|13.3549|12.6676|12.7003|12.4875|12.4712|12.4384|11.9965|12.0129|11.8983|12.1929|12.3239|12.3402|12.1111|12.242|12.373|12.3893|13.224|13.2731|12.9785|13.1258|13.3386|13.7477|14.5661|14.2878|14.6152|14.4515|14.4024|14.206|14.7461|15.0079|14.8934|15.6135|15.7281|15.679|15.9899|16.35|16.5627|16.6282|16.9228|15.9245||15.0243|14.8443|14.877|14.6315|15.548|15.5153|17.0537|17.2174|17.021|17.2501|15.6953|15.6135|15.4335|14.8606|15.2207|14.517|14.3533|14.5661|14.4679|14.3206|14.2224|14.3042|14.2715|14.4024|14.206|14.2387|14.1078|14.2224|14.1569|14.2878|13.8623|13.5841|13.2567|12.7985|13.5022|14.9916|14.9588|14.9261|14.9097|15.2207
08458|1163395|/equities/amlak-intl-for-real-estate-finance|TADAWULALL||10.38|10.26|10.22|10.2|10.22|10.24|10.16|10.12|10.26|10.24|10.24|10.3|10.28|10.2|10.32|10.3||||||10.22|10.36|10.6|10.44|10.26|10.14|10.16|10.16|10.28|10.26|10.36|10.94|10.98|10.98|11.22|11.3|11.34|11.94|12.27|12.39|12.57|12.91|12.41|12.52|12.55|12.6|12.8|13.01|13.05|12.62|12.6|12.69|12.69|12.64|12.53|12.46|12.55|12.59|12.68|12.66|12.78|12.62|12.59|12.73|12.69||||||12.82|12.71|12.6|12.6|12.64|12.44|12.66|12.57|12.92|12.91|13.07|12.94|13.32|13.28|13.08|12.8|12.85|12.85|12.94|13.16|13|12.6|12.52|12.37|12.48|12.57|12.71|12.66|12.52|12.71||12.8|12.8|12.84|12.76|12.76|12.69|12.75|12.52|12.87|12.91|12.57|12.39|12.25|12.09|12.02|11.98|12|12.2|12.2|12.27|12.09|12.04|11.96|11.88|11.75|11.98|12.04|12.23|12.27|12.43|12.46|12.52|12.34|12.37|12.41|12.32|12.25|12.14|12.18|12.27|12.27|12.34|12.37|12.34|12.3|11.95|11.91|11.98|11.88|11.95|11.48|11.48|11.47|11.52|11.45|11.48|11.43|11.47|11.47|11.38|11.38|11.45|11.4|11.4|11.27|11.38|11.48|11.56|11.52|11.29|11.29|11.15|10.95|10.88|10.86|10.86|10.9|10.88|10.92|10.92|10.86|10.88|11.02|11.02|11.27|11.27|11.16|11.11|11.5|11.48|11.52|11.47|11.52|11.57|11.52|11.57|11.73|11.59|11.63|11.8|11.96|12|11.96|12.27|12.32|12.36|12.28|12.34||12.44|12.41|12.41|12.48|12.48|12.57|12.5|12.59|12.6|12.57|12.53|12.52|12.68|12.78|12.8|12.78|12.78|12.78|12.82|12.84|12.82|12.84|12.84|12.87|12.85|12.89|12.98|12.89|13.01|12.92|12.78|12.82|12.84|12.87|13.05|13.19|13.08|13.53|13.56|13.65
08459|11646|/equities/anaam-holding|TADAWULALL||1.09|1.07|1.08|1.09|1.09|1.08|1.13|1.12|1.16|1.23|1.25|1.25|1.29|1.25|1.22|1.22||||||1.24|1.26|1.25|1.23|1.21|1.2|1.23|1.21|1.27|1.2|1.17|1.14|1.09|1.1|1.09|1.07|1.04|1.04|1.05|1.06|1.07|1.07|1.04|1.06|1.05|1.05|1.06|1.06|1.07|1.07|1.08|1.09|1.08|1.07|1.06|1.09|1.08|1.09|1.14|1.09|1.07|1.05|1.05|1.07|1.05||||||1.07|1.07|1.04|1.06|1.06|1.08|1.12|1.11|1.15|1.11|1.12|1.13|1.16|1.1|1.08|1.07|1.07|1.07|1.06|1.07|1.07|1.08|1.08|1.11|1.1|1.09|1.11|1.09|1.08|1.11||1.09|1.1|1.11|1.13|1.09|1.07|1.09|1.09|1.11|1.11|1.09|1.11|1.14|1.16|1.14|1.07|1.05|1.11|1.11|1.09|1.09|1.09|1.11|1.09|1.1|1.12|1.14|1.17|1.2|1.17|1.13|1.16|1.09|1.07|1.08|1.05|0.96|0.92|0.91|0.9|0.9|0.91|0.9|0.91|0.9|0.92|0.91|0.91|0.91|0.92|0.92|0.92|0.92|0.92|0.92|0.91|0.92|0.92|0.93|0.93|0.96|0.88|0.88|0.89|0.89|0.91|0.88|0.89|0.88|0.88|0.88|0.87|0.86|0.87|0.86|0.86|0.86|0.87|0.88|0.89|0.89|0.9|0.9|0.9|0.9|0.91|0.91|0.91|0.91|0.91|0.92|0.93|0.92|0.93|0.94|0.93|0.95|0.94|0.95|0.98|0.99|0.97|0.99|1.01|1.02|1.03|1.02|1.02||1.06|1.06|1.07|1.06|1.1|1.09|1.11|1.13|1.1|1.07|1.06|1.08|1.08|1.08|1.09|1.11|1.1|1.09|1.1|1.11|1.12|1.11|1.08|1.1|1.08|1.09|1.1|1.1|1.12|1.12|1.11|1.11|1.12|1.12|1.12|1.14|1.13|1.14|1.15|1.16
08460|11694|/equities/arabian-pipe|TADAWULALL||132.6|137|133.33|133.6|133.33|135.6|136.27|131.73|135.33|131.87|124.27|125.07|120.93|121.33|117.33|115.33||||||116.67|119.07|119.33|120|114|108.13|110.8|111.2|114.67|112.67|106|107.73|108.13|111.6|113.6|110.67|111.07|111.87|114.13|112.67|114.13|118.67|118.8|126.8|124.67|122|126.67|124.13|124.67|122.93|122.67|122|122|120|121.73|115.87|115.73|119.07|115.87|117.33|117.33|114.53|114.13|114|109.33||||||108.4|105.33|102|105.6|106.93|103.2|108.27|105.07|108.53|112.13|116.8|112.13|116.13|117.73|122|123.47|122.53|122.4|121.87|125.2|122.67|123.73|127.33|122.13|121.33|116.67|117.47|112.67|110|116.53||106|104.53|103.33|105.07|104.13|104.27|105.07|103.07|107.47|97.73|94.27|92.67|89.2|87.33|86.27|84.13|82.13|91.2|89.33|88.27|83.47|83.33|82.8|82.53|83.2|88.27|88.67|89.07|89.6|87.47|87.07|88.53|88.67|86.4|82|81.6|83.87|84|85.07|86|86.67|85.87|86|83.6|80.13|80.93|80|78.8|78.67|79.07|78|79.73|79.6|77.6|79.2|81.73|80.13|78.53|77.73|73.73|72|71.6|72|72.67|74.67|75.47|73.87|73.33|74.53|75.33|74|76.53|75.33|78|78.13|77.33|76.27|78|75.87|72.13|70.53|64.13|60.4|60.33|59|59.6|58.8|59.13|61|60.13|60.53|59.73|58.4|59.53|55.6|55.27|56.33|57.87|57.4|59.13|61.33|60.4|60.6|57.13|58.4|56|55.6|55.27||59.47|60.8|60.8|60.4|59.4|59.8|59.33|59.4|66|68.93|63|59.27|55.33|52.87|51.4|53.07|52.87|51.13|50.07|49.33|48|46.67|46.8|46.73|47.73|47.33|47.4|48.13|46.67|46.67|45.33|43.93|41|40.4|41.33|41.33|40|39.87|40.2|40.27
08461|997127|/equities/arab-sea-information-systems-co|TADAWULALL||7.11|7.02|7|6.96|6.98|7.09|7.08|7.08|7.19|7.31|7.3|7.16|7.24|7.02|6.97|7.09||||||6.76|6.83|6.95|6.95|6.77|6.77|6.88|6.93|7.06|6.95|6.92|6.98|7|7.09|7.1|7.07|7.14|7.13|7.11|7.2|7.42|7.32|7.26|7.55|7.61|7.67|7.82|7.71|7.9|7.73|7.72|7.73|7.7|7.62|7.5|7.62|7.74|7.87|7.89|8.02|7.92|7.59|7.53|7.75|7.36||||||7.41|7.4|7.44|7.43|7.09|7.76|7.9|7.76|7.99|8.06|8.1|8.18|8.05|8.01|8.2|8.1|8.18|7.92|7.78|7.96|7.56|7.5|7.45|7.3|7.45|7.45|7.55|7.29|7.18|7.43||7.35|7.43|7.45|7.47|7.43|7.26|7.28|7.38|7.42|7.41|7.35|7.33|7.37|7.23|7.07|7.12|7.11|7.34|7.42|7.46|7.47|7.41|7.45|7.44|7.45|7.55|7.7|7.82|7.65|7.64|7.83|7.75|7.94|7.58|6.99|7.02|7.03|7.03|7.02|7.01|6.83|6.9|7.01|7.03|7.03|7.1|7.1|7.07|7.05|7.07|7.1|7.17|7.12|7.19|7.11|7.15|7.18|7.25|7.4|7|7.08|7.2|7.04|6.95|6.38|6.1|6.19|6.14|6|6.02|5.89|5.36|5.4|5.17|5.12|5.13|5.2|5.19|5.15|5.16|5.15|5.19|5.24|5.15|5.13|5.2|5.16|5.29|5.41|5.53|5.6|5.73|5.69|5.66|5.76|5.58|5.86|6.01|6|6.04|6.12|6.06|6.22|6.21|6.31|6.41|6.31|6.4||6.48|6.46|6.63|6.75|7.13|7.15|7.01|6.96|7.1|6.95|6.93|6.92|7.03|7.02|7.19|7.1|7|6.98|7.02|6.9|6.94|7.1|6.8|6.74|6.82|7.15|7.35|7.35|7.47|7.6|7.53|7.49|7.34|7.4|7.7|7.84|7.88|7.93|7.89|7.9
08462|1131253|/equities/arabian-centres-co|TADAWULALL||20.28|20.12|20.12|20.18|20.14|20.22|20.06|19.96|20.08|20.1|20.38|20.16|20|19.96|20.08|20.26||||||20.1|20.3|20.66|20.62|20.6|20.5|20.74|20.8|21.28|20.98|20.58|21.12|21.22|21.76|21.66|21.76|22|22.26|22.6|22.5|22.54|23.84|24.04|24.76|25|24.5|25|25.4|25.5|25.2|25.15|24.98|25.1|24.7|24.52|25.15|24.52|25.1|25.25|25.25|25.2|24.7|23.56|23.84|23.22||||||23.04|23.22|23.44|24.8|24.9|25.4|26|26.05|25.1|25.05|24.28|24.9|24.28|24.14|22.98|22.4|22.6|22.5|22.64|22.2|21.8|21|21.02|20.88|21.24|21.22|21.24|21.1|21.12|21.28||21.1|21.12|21.44|20.94|20.72|20.66|21.08|20.5|20.6|20.5|20.5|20.6|20.56|20.32|20.2|20.3|20.26|20.42|20.62|20.58|20.6|20.14|20.22|20.28|20.06|20.42|20.26|20.32|20.56|20.88|21.14|21.22|21.3|21.12|21.1|20.72|20.92|20.72|20.78|20.56|20.66|20.96|21.1|21.3|21|20.2|20.5|20.14|19.88|19.76|19.66|19.68|19.72|19.86|19.66|19.74|19.72|19.84|19.86|19.86|19.72|19.84|19.7|19.7|19.42|19.58|19.6|19.8|20.1|20.28|20.48|20.38|20.18|19.98|20.24|20.48|20|19.98|20.24|20.2|20.14|20.06|19.78|19.58|19.44|19.56|19.32|19.32|19.26|19.58|19.72|19.98|19.9|19.78|19.94|19.54|19.7|19.96|19.52|19.86|19.6|19.8|19.66|19.68|19.9|20.28|19.84|20.04||20.28|20.62|20.16|20.24|20.22|20.94|20.7|21.04|21.4|21.16|21.44|21.5|21.64|21.5|22.2|22.4|22.52|22.5|22.58|22.5|22.48|22.52|22.68|22.58|23.02|23.2|23.14|23.46|23.06|22.72|22.88|22.6|22.32|22.1|22.54|22.72|22.6|22.94|22.88|22.78
08463|1177730|/equities/arabian-internet-commun-services|TADAWULALL||277|275.8|277|275.8|280|282.8|281.2|284.4|282.6|286.8|292|292.4|282.2|285|282|287.4||||||281.6|288|294.6|299.6|288|282.2|281|284.6|285.6|282.6|264|275.6|280.4|280|282|279.8|283.4|288.4|286.6|298.8|295.2|302.2|308.2|328.4|331.6|332|331.4|326|334.4|350|338.4|337.2|348|341.8|336.6|343.2|347|349|354|357|349|357|366|368.2|377||||||374|366.6|363.6|374.4|380|378.2|381.2|377|382|381|390.2|397|389|384.4|387.6|385|382.2|382|371|363.6|366.2|368.6|363|361|360|366.8|353.2|348|352.6|359||365.8|367|367.8|372.8|393.6|383|357|350.8|342.4|347|350|344.8|336|337.2|333|328|331.2|343|336|333.2|337.8|337|335|332.4|336|340|347.4|349|348.6|349|347.8|355.8|347.2|347.6|344|335.2|343|347.8|349.8|346.2|335|337.8|344.6|334|326|319.4|322.8|323.2|324.6|318.8|322|325.6|322.2|331.6|325|317.2|315|315|312.8|311.4|318.4|319|327.8|330|322.4|319.2|316.8|317|311.6|307|309|308.4|307.4|311.6|311|314.4|322|317|309.2|312.8|306.8|312.8|322|315|304.2|307|306.2|305.2|307|308.4|317|308.4|311|311|308.8|314.2|306.4|305|309.6|312.6|319.2|331.8|325.6|320.8|319.6|314.8|302|299.8||300.6|304.8|299.6|298.4|302.2|312.2|321.6|312.8|322.4|328.2|337.2|342|347.8|346|344.6|353|359.6|358.4|363.2|360|364.4|357|349.2|333|327|328.4|333.8|340|332|332|327.2|320.8|328|326.4|337|340.4|345|360|365|350
08464|11620|/equities/arabian-shield|TADAWULALL||21.52|21.72|21.58|21.6|21.6|21.48|21.66|21.4|21.8|21.56|21.38|21.18|21.24|21.1|20.76|20.78||||||21.26|21.38|21.88|21.48|21|19.96|20.36|21.06|21.42|21.04|21.2|21.52|21.66|21.44|20.94|21.36|21.56|21.6|21.22|21.22|21.3|21.34|21.28|21.6|21.98|23|24.6|23.8|23.74|23.08|23.6|23|22.68|22|22.12|22.6|23.02|23|22.52|22.1|21.26|21.38|21.34|21.78|21.2||||||21.3|21.04|20.78|20.98|21.2|21.72|21.7|21.24|22|22|22.14|22.3|22.86|22.46|23.02|24.02|23.94|23.34|22.98|23.24|22.74|22.42|21.72|21.5|22.1|21.92|21.68|21.54|21.58|21.7||21.5|21.8|21.42|21.5|20.56|20.08|20.28|19.98|20.12|20.28|19.6|19.34|19.2|18.68|18.44|18.62|18.3|19.26|18.7|18.58|18.72|18.48|18.66|18.88|18.92|19.06|19.1|18.68|18.74|19.26|19.2|19.48|19.06|19|18.82|18.58|18.92|18.72|18.36|18.14|18.06|17.88|17.9|17.82|17.9|17.9|17.72|17.9|17.8|17.72|17.76|17.74|17.8|18.02|17.66|17.6|17.8|17.52|17.52|17.48|17.56|17.3|17.34|17.34|17.38|17.4|17.58|17.68|17.8|17.78|17.68|17.78|17.56|17.54|17.02|17.28|17.54|17.92|18.06|18.12|17.98|18.34|18.24|18|18.3|18.78|18.32|18.3|18.78|18.84|18.56|18.8|18.88|18.52|18.72|18.76|19.08|19.24|19.06|19.6|19.56|19.52|19.06|19.26|19.34|19.1|19|19.02||19.28|19.3|19.44|19.44|19.92|20.26|20.6|19.44|19.2|19.28|19.24|19.48|19.96|19.78|19.66|19.48|19.1|18.98|19.12|19.3|19.2|19.32|19.18|19.4|19.68|19.82|20|19.72|20.1|20|20.14|20.2|20.1|20.02|19.38|19.7|19.94|19.86|19.98|20.22
08465|11733|/equities/arriyadh-dev|TADAWULALL/MSCI_EEM_SMALLCAP||21.6|21.52|21.38|21.08|21.5|21.3|21.18|21.14|21.28|21.12|21.52|21.38|21.6|21.8|22|22.4||||||22.86|22.72|22.92|22.62|22.8|22|22.08|21.9|22.16|21.52|21.66|21.32|21.38|21.74|22.02|22.22|22.16|22.14|22.4|22.76|22.76|23.02|23.3|24|24.1|24.1|23.56|23.58|23.78|23.9|23.56|23.46|23.38|23.12|22.5|22.56|22.6|23.77|23.8492|24.0471|24.1263|23.1762|23.4533|23.5523|23.4137||||||23.671|23.9877|23.9085|23.6908|23.2554|23.7502|24.6013|24.2252|24.5419|24.5221|25.383|25.482|25.482|24.8882|24.5023|24.6606|24.4627|24.0669|24.245|23.8294|23.2554|22.9387|22.7606|22.7012|23.1565|23.394|23.4137|23.4929|23.5325|23.7304||22.2658|22.0679|21.9294|22.1669|22.1867|22.0679|22.0679|22.246|22.3648|22.246|22.1471|22.2658|22.1273|21.771|21.6721|21.6721|22.3648|22.5231|22.7012|22.8002|22.345|22.0679|22.1669|22.246|22.4242|22.6221|22.6617|22.9585|22.9585|22.8002|22.8992|22.919|22.8002|22.9387|22.5627|22.2658|21.3554|20.7814|20.9002|20.8012|20.92|20.7616|20.6825|20.5637|20.3064|20.7221|20.92|20.8804|21.0387|20.6825|20.7814|20.8804|21.2366|20.4252|20.2668|20.5241|20.4846|20.7418|20.9991|20.9398|20.7814|20.7221|20.6231|20.4054|20.4846|20.5637|20.5241|20.2866|19.9898|19.8908|19.7127|19.7523|19.4356|19.4752|19.6731|19.5741|19.7523|19.7523|19.9898|20.3064|19.7325|19.7918|19.2377|18.9012|19.297|19.3168|18.4064|18.8616|19.772|20.2075|19.8116|20.3262|20.3856|20.4846|20.4846|19.8908|19.9898|20.0096|20.0293|20.6825|20.7616|20.9596|20.9596|20.9002|20.9793|21.395|21.4741|21.0783||21.3356|21.1773|21.0585|20.0491|20.1679|20.1877|20.4648|20.5835|20.5835|20.1085|20.1679|20.3658|20.6825|20.5835|20.5637|21.1773|20.3064|18.7231|18.8616|18.8814|18.7825|18.7825|18.8022|19.0991|19.1387|18.8814|19.0002|19.1981|19.3762|19.3762|19.495|19.4752|19.2773|19.1981|19.6731|19.8116|19.7523|19.7523|19.8314|19.772
08466|11663|/equities/arab-national-bank|TADAWULALL/MSCI_EEM||20.94|20.66|20.78|21.02|20.56|20.12|20.16|20.12|19.72|20.56|20.26|20.26|19.82|20.08|20.52|20.14||||||19.92|20.16|20.54|21|20.64|20.28|20.2|20.22|20.46|20.52|19.7|20.12|19.7|20.14|20.34|20.5|21.18|21.14|21.19|21.86|21.6|21.38|21.68|22.31|21.79|22.2|22.35|22.39|22.5|22.88|22.95|22.73|23.18|22.76|21.86|21.45|21.38|21.34|21.75|21.79|21.98|21.79|21.9|22.35|22.01||||||22.95|22.35|22.35|22.05|21.9|22.16|21.79|21.68|21.75|21.86|22.16|21.94|21.9|21.64|21.52|21.52|21.68|21.64|21.82|21.75|21.38|20.89|20.55|20.7|20.93|20.89|21.04|21.19|20.89|20.25||19.65|19.76|19.99|19.46|19.01|18.98|19.27|18.94|19.5|19.35|19.2|18.68|18.94|18.7|18.75|18.73|18.86|19.61|19.35|19.12|19.16|19.05|19.12|18.68|18.7|18.73|18.25|18.43|18.39|18.68|18.69|18.79|18.75|18.98|18.98|18.98|19.39|19.01|18.98|19.01|18.86|19.12|18.94|18.9|18.86|18.94|18.94|18.9|18.18|18.09|17.86|17.88|17.61|17.62|17.62|17.73|17.95|18.07|18.06|18|17.97|18.05|18.05|17.91|17.91|18|18.09|18.02|18.06|18.3|17.97|17.8|17.85|17.94|18.16|18.36|18.41|18.45|17.88|17.85|18|17.82|17.71|17.49|17.32|17.75|17.62|17.18|17.39|17.3|17.16|17.23|17|16.92|17.02|17.1|17.07|16.95|17.18|17.18|17.55|17.77|17.93|17.93|18|18.02|17.93|18.12||18.02|18.23|18.06|17.93|17.97|18.07|18.2|18.25|18.16|18.23|18.45|18.68|18.98|19.01|19.39|19.35|19.5|19.43|19.27|19.2|19.35|18.94|19.27|19.76|19.69|19.24|18.75|18.75|19.16|19.27|19.05|18.79|18.75|19.09|19.24|19.39|19.5|19.95|19.99|20.29
08467|11727|/equities/assir-trading|TADAWULALL/MSCI_EEM_SMALLCAP||12.86|12.84|12.82|12.82|12.82|12.82|12.84|12.8|12.9|13.08|13.02|12.96|12.82|12.8|12.5|12.82||||||12.8|12.56|12.88|12.9|12.94|12.48|12.76|12.6|13.02|12.8|12.8|12.64|12.8|12.84|12.74|12.8|12.82|12.3|12.24|12.48|12.38|12.34|12.16|12.38|12.44|12.4|12.6|12.56|12.8|12.84|12.84|12.96|13.28|13.02|12.8|12.88|12.8|13|13.3|13.3|13|12.88|12.9|13|12.52||||||12.1|12.88|12.52|12.94|12.92|13.34|13.74|13.5|14|14.56|14.24|14.74|15.24|15.28|14.96|14.44|14.24|14.24|14.28|14.3|14.08|14.32|13.76|13.4|13.9|14|14.22|14.04|13.8|14.2||14.36|14.6|14.26|14.5|14.28|13.22|12.98|12.86|12.78|12.8|13.1|12.9|12.78|12.66|12.5|12.6|12.54|12.9|13.2|13.56|13.62|13.5|13.42|13.68|12.98|13.26|12.8|12.64|12.64|12.74|12.94|13|12.8|12.9|12.84|12.68|12.94|13|12.92|13.08|12.76|12.88|12.78|12.98|12.9|13.14|13.34|12.98|13.2|13.6|13.62|13.5|13.16|12.7|12.24|12.5|11.84|11.96|11.86|11.54|11.36|11.12|11|11.02|10.86|10.78|10.84|10.84|10.46|10.46|10.34|10.4|10.3|10.26|10.3|10.46|10.58|10.62|10.44|10.26|10.2|10.2|10.24|10.16|10.06|10.2|10.06|10.06|10.4|10.4|10.52|10.7|10.6|10.42|10.52|10.44|10.9|11.02|11.02|11.24|11.34|11.48|11.44|11.8|11.74|12.18|11.36|11.5||11.34|11.4|11.36|11.5|11.42|11.44|11.48|11.54|11.48|11.16|11.12|10.94|10.96|11.12|11.4|11.44|11.4|11.22|11.5|11.66|11.62|11.64|11.56|11.74|11.86|11.82|11.8|11.84|12.12|12.12|12.04|11.94|11.86|12.12|12.38|12.36|12.44|12.6|12.66|12.72
08468|19029|/equities/united-wire-factories|TADAWULALL||29.1|28.35|28.4|28.2|28.3|27.95|27.5|27.4|27.95|28.3|28.35|28.05|28.35|27.9|27.9|28.35||||||28.9|29.55|30.75|30.85|30.25|28.85|29.2|29.65|30.4|30|29.2|29.55|29.7|30.25|30|30.6|31.6|32|32.3|32.2|32.8|33.95|33.4|34.3|34.6|34.9|35.45|34.6|34.65|34.2|34|34.2|33.25|33.1|32.05|31.8|31.8|32.45|32.9|33.4|33.2|33.75|32.5|33|32.3||||||32.4|32.45|31.7|32.2|31.95|33.2|34.1|33.45|35.7|36.4|36.6|37.75|36.95|36.7|35.15|32.55|31.9|32.25|32.7|33|32.6|32.9|31.65|31.2|32.1|32.35|32.75|31.75|31.5|32.1||31.5|31.95|31.6|31.75|31.7|31|30.9|30.5|30.75|30.75|31|30.6|30.65|30.1|29.9|29.85|29.9|30.85|31.45|31.4|31|30.6|30.05|29.35|28.9|29.8|29.25|29.55|28.9|29.65|30.05|29.65|29.25|29.4|29.3|29.1|29.8|29.85|29.9|29.35|29.45|28.95|28.85|29.05|29.2|30.15|29.8|29.85|28.7|29|29|28.8|28.35|27.2|27.35|27.45|27.4|27.75|27.55|26.35|26.6|26.8|26.85|26.9|26.25|26.15|26.3|26.65|26.65|26.65|26.7|26.35|26.45|27.9|27.5|27.3|27.15|27.15|26.5|24.62|24.5|24.42|23.9|23.7|23.8|23.96|23.4|24.06|24.8|24.96|24.9|25.3|25.05|25|25.4|25.25|25.75|26.1|25.8|26.65|26.6|26.9|26.95|27.35|27.45|27.45|27.3|27.35||27.75|27.8|28.2|27.9|28.5|28.3|28.35|28.8|28.75|27.85|27.2|27.75|27.8|28.15|28.25|28.15|28.15|27.75|28|27.4|27.6|27.5|27.5|28.2|28.05|28|28.05|28.35|28.95|28.75|29|28.3|28.35|28.55|||32.1875|32.125|32.625|33.125
08469|11670|/equities/astra-indust|TADAWULALL||165.6|166.6|165.4|166.2|167|167.4|165.6|162.2|162|163.2|166.2|156.2|158.8|154|154|150||||||149.6|151.8|152.6|149.8|142.2|137|141.6|140|142|147|153|152.2|149.2|153|157.8|157|159.2|155.6|161.4|161|161|158.8|157|162.6|167|172|169.4|168.4|173|172.8|173|177|173.6|170|173.4|172.6|171.8|175|177.8|176.2|175.8|175.4|182.2|182|179||||||178|180|178.2|190|191|189.8|184.6|170.6|172.4|176.2|173|171.8|167.2|168.6|166.8|165.6|164.8|163|160|164|164|166|169.8|162.2|167.2|169|164|153.6|151|157.8||153.2|151.8|153|151.6|152.2|155.8|150.8|149.8|150|142.2|140|140.2|138.4|136|132.6|129|124.6|128.6|131|131|127.2|127.2|127.2|121.8|121.8|120.6|122|123.8|120.8|129|129|130|133|137.8|139.8|140.4|139|132.6|133.2|132.2|130.8|119|118.2|117|115.8|119.6|120.4|118.6|115.8|117|117|117.8|119|119.6|119.6|117|116.8|114|113|110.8|112.8|112.4|114|114|110.2|100.2|101.6|98.5|97.7|97|95.6|93.5|93.3|90.7|93.2|93.5|93.5|95|93.7|94.5|94.5|91|92.3|92.4|91.5|91.9|91.3|90.7|91.4|90.4|92.3|90|86|87.4|86|86|89|85|86.5|87.4|87.5|85.2|87|89.6|88|88.9|86|84.2||87.9|91.2|89.8|88.4|90.9|91.4|90.4|90|88.7|87.8|91.2|91.5|92|92|92.2|92|95.2|91.8|94.4|92.4|91.8|91.2|91.4|94|92.1|91.7|89.5|89.4|91|88.4|87|87.8|86|86.6|90.5|88.7|86.7|88.3|89|91.1
08470|1142328|/equities/ataa-educational-co|TADAWULALL||59.9|58.5|58.7|58.8|58|58.9|57.9|59.2|59.8|60.6|61.8|61.2|60.4|62.2|60.2|61.1||||||58.5|58|59.9|59.9|57.3|56.9|57.4|59.3|60.2|60|59.5|61.6|61.8|63.4|62.6|63.3|63.5|64|65.2|66.2|66.5|66.1|66.3|68.1|69.6|72.4|73.5|73.4|73.1|73.3|71.8|70.8|70.8|69.7|69.9|71|71.8|71.3|73.2|73.3|73.8|72.6|73.5|73.7|73.9||||||74|71.8|72.7|73.4|72.5|73.5|74.2|75.2|79.2|81|81|81.8|83|79.1|79.7|80|80.6|78.1|77.7|79.2|78.8|80.8|79.4|77.7|79.4|78.8|82|81.1|81.2|82.5||81.5|81.4|83.1|81.9|82.4|81.5|79.8|78.9|80|78.5|78|76.4|76.9|76.6|75.2|75.1|74.4|74.5|77.2|77.2|75.5|74.1|73.5|73.4|75|77.3|74.6|78|80.2|79.6|80.9|83.4|81.4|78.6|78.6|75.7|74.3|73.1|71.8|72.2|72.4|69.5|67.7|67.9|68.4|70.3|70|70.4|70.6|71.3|72.4|73.6|73.3|73.8|73.5|73.2|72.1|72.8|71.6|73|72.6|71.3|73|68.4|66.2|67.6|67|66|65.8|64.3|64.2|64.4|64|64.8|64.3|64.3|61.9|62|59.9|60|62.1|61.5|61.6|59.1|60|60|59.6|60.1|64.2|65.9|65.4|66.6|66.3|65.1|66.5|66.8|69.1|70.5|68.5|70|70.8|72|72|71.9|72|70.9|70.3|70.4||70.2|72.4|70.9|70.5|72.4|73|72.8|73.5|73.8|74.3|74.7|75.5|74|74.7|75.5|76.3|74.5|74.8|75.3|75.7|75|74.7|75.2|74.8|75.3|76.2|74.8|76.4|75.6|75.4|75.5|75.5|74.3|72.2|75.9|74.8|76.4|76|75.5|74.8
08471|11626|/equities/alahli-takaful|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08472|11753|/equities/atheeb-telecom|TADAWULALL||94.4|94.1|94|90.7|89.7|90.8|89.8|90.5|90.9|92.4|89|92.5|93|93.1|91.7|85||||||88.9|89.6|92.2|93.1|95.8|106.4|111.8|110.2|111.6|104.2|106.8|112.6|114|115|113.6|112.2|112.6|112.4|116.8|113|117|119.2|114.2|118.4|120.6|122|122.4|123|118.6|121|117.2|119|122.6|121.6|124|125|118.4|121.2|115.6|112.8|113.6|115.6|116.8|109.6|110.2||||||100.2|97.5|95.2|95.5|93.7|95.6|95.9|96.3|93.6|85.1|86.5|85|86|87.8|88.7|91.5|93.1|92.9|93|93.6|89.9|91.5|93|95.5|97.1|99.6|99.3|100|95.8|100.8||101.8|97.5|103.2|106|96.5|88.1|80.1|83.4|75.9|69|62.8|57.1172|53.2892|55.4159|56.8134|58.211|57.1172|60.3377|59.1224|58.2717|57.9679|56.9957|55.4159|55.5981|55.112|55.6589|55.8412|55.8412|57.0565|52.2562|52.1954|49.0357|50.9194|50.6156|50.3725|49.8257|51.4055|50.9194|51.527|51.527|52.0739|48.975|47.3344|47.7597|46.0584|46.1799|46.4837|47.2129|48.0028|48.0635|48.3066|48.4889|48.9142|48.8535|48.3673|48.8535|48.3066|48.2458|48.0635|47.7597|47.5167|46.909|47.699|47.699|49.0357|49.218|47.942|47.7597|48.3066|48.6104|46.2406|51.3447|51.4055|52.2562|50.1902|51.1017|48.7319|49.1573|46.0584|45.5115|45.9976|44.1139|40.1036|40.5289|39.6782|39.3744|38.9491|39.1921|41.015|40.5897|41.7442|39.9213|39.3744|39.9213|36.3363|35.9109|37.0654|37.6731|37.0654|39.1314|40.2251|40.1643|40.4074|39.0706|38.8883|35.3641|35.4856|36.4578||38.5845|40.5897|38.8883|37.3692|40.0428|40.1036|41.9265|39.6175|43.9924|48.8535|44.4178|40.5897|41.015|38.463|34.9995|34.5741|31.9006|32.2044|31.8398|29.227|29.0447|29.5612|28.4371|27.4953|28.5586|28.3156|29.1662|26.9788|27.4953|25.6116|23.3026|22.3304|22.8469|22.6646|25.1559|25.3078|25.4597|25.8243|25.5812|26.0673
08473|11638|/equities/axa-cooperative|TADAWULALL||32.55|32.9|32.3|31.75|32.1|32.25|32.65|32.4|31|31.1|31.25|30.8|31.1|29.5|28.25|27.8||||||28.1|28.05|28.05|28.35|28.3|27.65|27.45|27.65|28.6|27.85|27.6|29.25|29.2|29.65|29.15|28.65|28.9|29.5|29.25|29.65|29.3|29.5|29.9|30.95|32|32.85|34|34|33.85|34.9|38.75|38|37.6|37|36.65|37.9|38.5|40.3|39.85|39.8|38.6|38.8|39.7|41|39.6||||||37.6|37|36.4|38.1|38|38.6|40|40.05|41.5|40.75|39.1|40.1|39.85|39.05|37.95|38.35|39.35|36.25|35.05|36.5|35.55|36.25|35.65|35|36.2|35.6|33.4|33.05|33.25|33.4||32.6|32.6|32.35|32.65|32.3|32|32.05|31.65|32.25|32.65|32.6|32.6|33.85|32.1|32.15|32.45|32.7|33.5|33.9|34.05|32.85|32.75|32.9|32.85|31.9|30.7|30.05|27.35|27.3|27.6|27.8|28|27.9|27.9|27.25|27.15|27.35|26.65|26.3|26.35|26.6|26.5|26.45|26.15|26.1|26.3|26.25|26.7|26.4|26.35|26.05|26|25.95|26.4|26.15|26.1|26.35|26.2|26.45|26.5|25.6|25.65|25.8|25.75|26|26.35|26.9|27|27.2|26.2857|25.9524|26.0952|26.0952|26.619|26.1905|25.9048|26.0952|26.619|26.9524|28.5238|27.9048|27.9524|27.4762|26.9048|27.1429|27.619|27.8095|28.2381|28.4286|28.619|28.5714|28.6667|28.619|28.9048|28.9048|29.1429|29.7143|30.1429|29.7143|30.7143|30.381|31.1429|31.2381|31.5714|31.1429|31|30.3333|30.1905||31.0476|31.8095|31.9048|31.9048|32.381|32.1905|32.5238|31.1905|31|31.0952|30.1429|30.1905|31.1429|30.9524|31|30.7619|29.619|28.8095|28.9524|28.9524|29|29.4286|29.1905|29.0952|30.4286|30.4762|30.7143|30.9048|30.8571|31.0476|31.1905|31.3333|31.0476|32.381|31.4286|31.7143|30.5714|30.5714|30.4286|30.4762
08474|11688|/equities/al-ahsa-dev.|TADAWULALL||16.22|16.56|16.7|16.4|16.2821|18|18|18|18.1|17.9|17.68|17.4|17.5|17.44|17.1|17.18||||||17.6|18|18.74|18.68|18.62|18.38|19|19.28|19.76|19.78|19.68|20.64|20|19.3|19.6|19.8|18.62|18.3|18.72|19.24|19.78|20.3|19.54|20.52|20.74|21.34|21.64|21.7|21.98|22.08|21.98|21.42|21.6|20.72|20.44|20.56|20.5|21.56|21.22|21.62|21.26|21.28|21.5|22|21.22||||||20.96|20.74|21||20.22|22|22.9|22.8|23.06|22.46|23.5|23.9|23.96|24.3|25.15|23.66|24.24|24.78|24.8|25.8|25.8|27|27.95|26.9|29.1|28.6|26.45|25.65|25|25.1||24.2|24.7|26.1|25.7|25.15|22.92|20.84|19.9|18.9|18.64|18.4|18.3|17.38|18.28|18.54|18.54|18.7|18.86|18.8|18.84|18.7|19.06|18.78|18.92|17.78|16.9|17|16.6|16.6|16.1|16.14|16.06|16.1|16.12|16.16|16.1|15.66|15.64|15.6|15.34|15.5|15|14.38|14.44|14.36|14.48|14.68|14.56|14.5|14.48|14.42|14.82|14.6|14.74|14.78|14.86|14.7|14.64|14.32|14.2|13.84|13.82|13.8|13.84|13.82|13.86|13.92|13.82|13.62|13.24|13.1|13.22|13.52|13.84|14.82|15|15|14.86|14.62|14.54|14.36|14.22|14.68|14.4|14.18|14.02|13.7|13.74|13.9|14.06|13.92|13.9|13.94|13.98|13.9|13.62|14|14.1|14.08|14.6|14.62|14.64|14.9|15|15.2|15.14|14.78|14.8||15.1|15.38|15.3|15.38|15.6|15.7|15.8|15.7|15.98|15.98|15.86|15.96|16.18|15.86|15.94|15.8|15.74|15.6|15.88|16.86|16.74|16.78|16.7|16.86|17.18|17.12|17.2|17.5|17.66|19|18.08|18.06|17.44|17.84|18.5|18.5|18.32|18.7|18.92|18.74
08475|997125|/equities/baazeem-trading-co|TADAWULALL||63.2|62.5|61.9|62.1|61.2|61.9|61.7|61.4|62.4|62.7|63.2|62.9|62.8|62.1|61.7|61.5||||||62|63.5|63.4|63|62.2|62.6|63.1|64|64.8|63.7|63.7|63.9|63.8|64.4|65.3|65.2|64.6|64.6|65.1|65.5|67.2|67.7|67.1|68.9|68.9|69.6|71|71.2|70.3|70.1|70.8|70.7|69.9|68.4|68.1|69.1|69.6|70.5|72.4|71.8|70.7|70.8|70.4|71.8|69.9||||||70.6|69.9|70|69.4|69|69.7|72.2|71.3|74.3|73.5|74.5|75.8|76.2|78|77.9|76.6|75.7|76.1|76.2|76.8|74.7|72.7|70.1|68.9|71.4|71|71.6|70|70|70.9||70.6|71.5|70.3|70.5|69.4|68.8|68.6|68.3|69.4|70.3|70.3|69.9|71.5|68.9|68.7|70|70|68.2|66.3|65|64.5|63.9|64.2|64.7|64.3|64.7|67|68.1|66.7|66|65.8|64|64.9|65.9|64|63.8|64.8|64.9|65|65|63.7|63.4|64|63.6|62.7|63.5|64.2|62.5|62.5|62|61.9|62.3|62.3|62|61.8|62.1|61.6|62.2|62.1|61.5|62.5|62.5|61|59.8|59.9|59.4|59.3|60|59.9|58.2|58.1|57.3|57.2|56.3|56.6|57.8|57|56.9|57|56.3|56.3|56.5|56.5|55.3|55.8|56.5|55.4|55.8|56.7|58.8|59.1|60.2|59.3|59.9|59.9|57.5|59.2|60.8|60.1|62.3|61.7|63|63.4|65|64.2|64|63.3|64||65.7|65.8|66.4|66.5|68.1|66.2|66.5|66.5|67.6|66.5|65|64.8|66.3|65.8|67|66|66.9|66.6|66.5|65.4|65.7|66.6|66.5|67.1|68.9|68.8|68|68.7|70|67.8|66.3|66.1|64.1|64.2|66.3|67.8|67.9|68.4|67.8|69
08476|11723|/equities/nat-shipping-co|TADAWULALL||27.2|27.1|27.15|27.15|27.15|27.05|27.25|27.3|27.2|26.4|26.25|25.65|26|26.2|25.95|25.6||||||25.5|25.15|25.3|26.15|25.8|25.8|26.05|26.45|26.85|26.45|26.4|26.2|25.3|25.5|25.8|26|26.3|26.05|25.95|26.15|26.4|26.25|26.5|26.9|26.95|27.75|27.5|27.75|28|28|27.5|27.55|27.55|27.4|27.5|27.55|27.3|27.25|27.35|27.35|27.1|27.3|27.3|27.3|26.8||||||27.35|27.3|27|26.7|26.6|26.5|26.55|26.55|26.75|26.95|27|26.85|26.9|27.15|27.3|27.2|27.3|27.15|27.1|26.65|26.65|26.8|26.15|26.4|26.8|27.35|26.95|27|26.8|27.4||27.65|27.3|26.95|26.35|24.92|24.96|25.2|25.05|24.98|24.9|24.96|24.12|23.7|23.22|23.26|23.34|22.9|23.24|23.18|23.34|23.34|23.3|22.3|22.2|22.06|22.04|22.08|22|22.02|21.94|22|21.96|22.26|22.18|22|21.94|22.26|22.1|22.06|21.76|21.76|21.86|21.7|21.68|21.6|21.82|21.84|21.7|22|21.9|21.9|22.1|22.06|22.04|22.06|22.1|22.18|22.18|22.18|22|22|22.08|22.12|22.16|21.92|22.1|22.06|22.38|22.32|22.2|22.16|22.06|22|21.98|22.16|22.3|22.26|22.56|22.84|22.84|22.62|22.5|21.98|21.76|21.88|22.4|22.06|22.18|22.3|22.6|22.88|22.88|22.66|22.64|21.68|21.68|21.7|22|22.14|22.72|22.98|23.2|23.48|23.68|23.72|23.94|23.58|23.78||23.74|23.74|23.96|23.36|23.28|23.26|22.96|23.1|23.02|23.02|23.4|23.5|23.5|23.6|23.5|23.46|23.52|23.36|23.6|23.5|23.52|22.84|22.74|22.72|23.08|21.86|21.64|21.68|21.82|21.84|21.78|21.76|21.88|21.68|22.18|22.34|22.36|22.56|22.78|23.1
08477|11730|/equities/mubarrad|TADAWULALL||3.26|3.26|3.31|3.28|3.25|3.32|3.31|3.35|3.45|3.34|3.21|3.32|3.35|3.29|3.19|3.08||||||3.27|3.36|3.44|3.41|3.34|3.32|3.35|3.5|3.48|3.4|3.31|3.3|3.27|3.3|3.26|3.28|3.27|3.44|3.48|3.48|3.51|3.55|3.51|3.67|3.53|3.48|3.51|3.51|3.3|3.29|3.25|3.2|3.2|3.13|3.08|3.19|3.25|3.11|3.08|3.09|2.81|2.83|2.59|2.52|2.42||||||2.42|2.42|2.39|2.42|2.37|2.42|2.52|2.48|2.57|2.59|2.64|2.67|2.67|2.73|2.58|2.64|2.65|2.63|2.64|2.67|2.68|2.7|2.69|2.6|2.64|2.6|2.61|2.56|2.33|2.39||2.26|2.24|2.28|2.14|2.18|2.05|2.02|2.04|2.04|2.03|2.02|2.03|2.06|2.01|2.01|2.02|2.03|2.06|2.08|2.08|2.1|2.1|2.09|2.08|2.08|2.11|2.14|2.18|2.14|2.14|2.15|2.17|2.2|2.14|2.14|2.12|2.11|2.14|2.12|2.09|2.1|2.12|2.13|2.12|2.11|2.18|2.11|2.08|2.08|2.08|2.09|2.08|2.05|2.05|2.05|2.07|2.04|2.05|2.06|2.08|2.08|2.05|2.08|2.03|2.04|2.06|2.09|2.05|2.1|2.12|2.11|2.11|2.03|2.05|2.07|1.95|1.96|1.96|1.86|1.81|1.81|1.84|1.85|1.78|1.77|1.83|1.75|1.75|1.82|1.87|1.89|1.9|1.9|1.89|1.95|1.95|2|1.99|2.02|2.08|2.09|2.09|2.1|2.1|2.15|2.13|2.11|2.1||2.14|2.15|2.15|2.14|2.17|2.18|2.18|2.19|2.24|2.18|2.17|2.2|2.16|2.17|2.19|2.19|2.21|2.18|2.2|2.2|2.22|2.21|2.21|2.21|2.23|2.26|2.24|2.25|2.28|2.28|2.28|2.27|2.26|2.27|2.28|2.25|2.25|2.28|2.28|2.28
08478|103949|/equities/bawan|TADAWULALL||45.85|45.15|43.65|43.85|44.05|44.5|44.65|44.8|44.65|44.4|45.45|43.95|43.75|43.65|41.7|41.75||||||41.85|42.4|43|42.9|43.05|43.2|44.9|44.9|46.05|44.7|42.8|43.65|43.55|43.55|44.2|43.4|44.05|43.3|43.4|45.1|43.6|44.3|44.65|46.3|46.55|46.6|46.6|47.35|48.6|49.7|48.6|48.5|47.4|45|44.6|44|46.7|47.45|48.6|48.5|48.3|49.8|50|50.7|49||||||47.2|47.5|47|47|47.05|47.4|48.45|47|48.5|49.15|50|51|50.8|50.8|49.45|48.95|48.85|48.6|49.3|48.6|49.25|51|49.85|50|48.9|50.4|51.4|50|50|51.4||51.5|51.1|51.2|52.5|52.5|52|50.6|52.1|50.6|49.7|49.7|49.95|50.1|48.4|48.3|47.65|47.45|48.55|50|50.2|48.6|47.85|48.55|47.95|46.6|48.3|45.85|46.4|46.1|47.9|47.9|48.65|48.95|48.5|47.05|46.85|46.9|46.95|45.6|44.8|44.85|44.95|43.8|43.3|43.1|44.15|43.4|43.35|43|42.25|43.05|42.45|43.05|42.7|42.9|41.7|41.25|40.7|40.25|40|40|40|39.65|38.55|37.1|36.85|36.75|36.75|36.3|35.95|35.2|34.2|34.05|33.9|33.45|33.45|33.5|33.85|34|32.55|32.35|32.2|31.15|31.2|30.4|31|30.65|31.15|31.7|31.9|31.95|31.8|31.95|31.75|31.7|31.7|31.75|32.1|31.65|32.95|33.3|33.65|33.25|32.6|32.9|33.2|33.1|33.4||34|34.75|34.8|34.95|35|34.65|34.95|34.9|35.05|35|34.3|34.8|34.9|34.75|35.1|35.1|35.3|34.7|34.75|34.8|34.6|34.85|34.85|35|35|35.35|35.55|35.5|35|35.45|35.15|35.1|34.8|34.65|34.2|33.9|35|35.95|36.05|36
08479|11668|/equities/bci|TADAWULALL||31.3|30.35|30.25|30.25|30.25|30.2|30.05|30.1|30.65|30.7|30.75|30.25|30.35|30.2|30|30.2||||||30.15|30.25|30.85|30.4|29.95|29.8|30.3|30.7|31.35|30.65|31|31.1|30.7|31.75|31.6|31.85|32|32.2|32.55|32.2|32.95|33.6|36.35|34.5|35.2|35.1|34.45|34.1|34.4|34.1|34.3|34.5|34.6|34.4|33.65|34.05|34.3|35|35.3|35.8|35.05|35.35|35.65|36.4|35||||||35.5|35.6|35.1|34.05|34.05|34.1|34.05|34|34.3|35|35.1|35.8|35.6|36|35.6|35.3|34.4|34.2|34.2|34.4|34.6|34.9|33.75|33.55|34.05|34.45|34.7|34.6|34.35|34.9||34.2|34.6|34.35|34.65|33.85|33.4|33.65|33.25|33.4|33.35|33.05|32.75|32.4|32.4|32.25|32.35|32.35|33.3|33.9|33.6|33.15|32.95|33.15|32.35|32.2|32.55|32.55|32.15|32.1|32.6|32.95|32.9|33.3|33.4|33|33.25|33.5|33.75|33.2|32.85|33.1|32.85|32.8|32.8|32.4|32.8|33.05|32.8|32.9|31.95|31.85|31.95|32.1|32|31.8|31.95|31.8|31.8|31.95|31.95|32.1|32.25|31.7|31.7|31.75|31.8|31.9|31.75|31.9|31.65|30.4|30.1|29.95|30|29.55|29.9|30.55|31.05|30.55|30.2|30.2|29.9|29.75|29.65|29.5|29.95|29.4|29.85|30.05|30.35|30.5|31.2|31.1|30.95|31.35|30.7|31.8|32|31.75|32.75|32.55|33.1|33.15|33.35|33.65|33.9|33.55|33.4||34|34.45|34.1|34|34.7|34.5|34.65|34.65|35.2|34.1|33.6|33.5|34|34.35|34.55|34.55|34.55|34.1|34.15|34.3|34.1|34.25|34.15|34.7|34.7|34.8|34.95|35.45|36.05|35.85|35.65|35.4|35.1|34.8|35.7|35.65|35.9|36|35.9|36.45
08480|1167201|/equities/bindawood-holding-co|TADAWULALL||7.34|7.3|7.33|7.36|7.27|7.36|7.34|7.34|7.34|7.38|7.39|7.4|7.42|7.52|7.42|7.63||||||7.71|7.58|7.66|7.65|7.53|7.32|7.58|7.72|7.74|7.63|7.67|7.44|7.37|7.3|7.25|7.26|7.46|7.46|7.55|7.55|8.03|8.92|9.18|9.03|9.08|9.21|9.26|9.31|9.24|9.2|9.31|9.33|9.47|9.38|9.1|9.28|9.11|9.46|9.22|9.24|9.23|9.01|9.1|9.28|8.75||||||8.92|8.99|8.83|8.8|8.82|8.82|8.99|8.76|8.76|8.67|8.82|9.3|9.2|9.5|9.44|8.94|8.57|8.6|8.09|7.36|7.3|7.36|7.22|7.18|7.2|7.14|7.24|6.8|6.63|6.83||6.86|6.8|6.89|6.77|6.72|6.69|6.64|6.72|6.68|6.59|6.57|6.58|6.66|6.48|6.5|6.58|6.45|6.58|6.53|6.59|6.55|6.39|6.39|6.24|6.22|6.18|6.25|6.16|6.25|6.24|6.24|6.1|6.14|6.03|6.03|6.05|6.12|6.17|6.19|6.06|6.04|6.07|6.11|6|6|5.98|6.04|6.02|6.07|6.05|6.05|6.06|6.14|6.32|6.44|6.57|6.53|6.46|6.2|6|5.99|6.04|5.96|6.03|6.08|6.12|6.17|6.15|6.15|6.25|6.27|6.27|6.21|6.06|6.05|6.07|6.01|6.01|6.06|6.05|6.03|6.04|6.09|6.05|6|6.01|5.91|5.8|5.97|6.03|5.82|6.07|5.96|5.88|5.88|5.88|5.98|6.05|6.09|6.14|6.11|6.13|6.14|6.21|6.16|6.22|6.13|6.18||6.32|6.33|6.22|6.18|6.29|6.35|6.34|6.13|6.08|6.07|6.09|6.15|6.1|6.07|6.16|6.19|6.22|6.21|6.27|6.17|6.22|6.26|6.29|6.35|6.39|6.51|6.6|6.61|6.84|6.81|6.51|6.39|6.44|6.5|6.66|6.78|6.7|6.82|6.86|6.95
08481|11658|/equities/al-jazira-bank|TADAWULALL/MSCI_EEM||16.26|16.14|16.18|16.18|15.96|15.98|16.16|16.1|16.1|16.16|16.44|16.5|16.52|16.54|16.86|16.68||||||16.72|16.68|16.86|16.94|16.8|15.68|15.54|15.76|15.96|15.06|15|15.12|14.78|15.02|15.32|15.64|15.88|15.8|15.92|15.6|15.68|15.9|15.82|16.06|15.9|16.06|16.28|16.26|16.32|16.26|16.26|16|16.2|16.24|16.18|16.22|16.176|16.272|16.672|16.864|16.8|16.944|16.992|16.896|16.544||||||16.784|16.208|15.648|15.696|15.808|16|15.936|15.936|16.048|16.352|16.256|15.824|15.648|15.872|15.856|16.064|15.968|15.888|15.568|15.584|15.584|15.424|15.216|15.232|15.392|15.568|15.648|15.76|15.744|15.776||15.824|15.888|15.744|15.76|15.856|15.76|16|15.696|15.856|15.936|16|15.712|15.904|16|16.112|16.144|16.4|16.896|16.896|15.472|15.52|15.2|15.344|15.072|15.12|15.12|15.12|15.248|14.912|15.024|15.168|15.376|15.568|15.44|15.136|14.928|15.088|15.088|14.96|14.96|14.96|15.04|15.152|14.992|15.024|15.04|15.104|14.784|14.784|14.4|13.92|13.952|14|13.712|13.584|13.52|13.472|13.696|13.712|13.584|13.536|13.44|13.44|13.424|13.456|13.44|13.616|13.696|13.664|13.696|13.648|13.232|13.232|13.296|13.632|13.904|13.68|13.76|13.824|13.552|13.456|13.088|12.816|12.752|12.656|12.912|12.368|12.32|12.48|12.64|12.688|12.832|12.704|12.688|12.768|12.592|12.688|12.688|12.624|12.848|12.848|13.088|13.328|13.376|13.44|13.488|13.44|13.44||13.536|13.68|13.536|13.552|13.664|13.712|13.824|13.84|13.824|13.792|13.84|13.904|14.112|14.192|14.256|14.192|14.368|14.192|14.224|14.208|14.128|14.144|14.192|14.272|14.368|14.368|14.448|14.432|14.512|14.592|14.544|14.496|14.496|14.464|14.64|14.576|14.736|15.008|14.704|14.672
08482|1141640|/equities/bonyan-reit|TADAWULALL||9.33|9.42|9.47|9.43|9.41|9.5|9.31|9.38|9.5|9.52|9.51|9.5|9.45|9.55|9.36|9.39||||||9.38|9.43|9.42|9.4|9.34|9.25|9.14|9.11|9.12|9.05|9.07|9.04|9.03|9.09|9.43|9.32|9.32|9.38|9.48|9.59|9.59|9.67|9.65|9.7|9.65|9.66|9.74|9.71|9.73|9.79|9.83|9.81|9.84|9.84|9.85|9.85|9.97|9.94|9.85|9.96|9.94|9.96|9.98|9.86|9.98||||||9.99|9.73|9.62|9.62|9.62|9.6|9.6|9.56|9.63|9.63|9.66|9.67|9.6|9.53|9.54|9.54|9.63|9.73|9.82|9.77|9.79|9.75|9.75|9.77|9.73|9.83|9.68|9.68|9.57|9.51||9.6|9.6|9.6|9.64|9.72|9.7|9.75|9.81|9.75|9.65|9.65|9.76|9.8|9.9|9.91|9.77|10|9.98|9.9|9.77|9.56|9.57|9.65|9.7|9.82|9.8|9.76|9.85|9.87|9.89|9.91|10|9.92|9.75|9.8|9.78|9.82|9.72|9.8|9.84|9.89|9.82|9.81|9.79|9.75|9.79|9.71|9.66|9.62|9.6|9.56|9.4|9.33|9.32|9.32|9.32|9.3|9.27|9.32|9.34|9.32|9.42|9.56|9.65|9.4|9.37|9.4|9.4|9.32|9.33|9.27|9.21|9.24|9.28|9.24|9.3|9.28|9.24|9.28|9.2|9.27|9.24|9.3|9.25|9.22|9.19|9.19|9.17|9.16|9.17|9.15|9.17|9.2|9.2|9.18|9.19|9.13|9.19|9.17|9.19|9.14|9.21|9.25|9.26|9.23|9.15|9.19|9.21||9.22|9.2|9.26|9.3|9.3|9.38|9.31|9.32|9.36|9.23|9.23|9.31|9.2|9.16|9.12|9.12|9.18|9.14|9.14|9.15|9.22|9.21|9.28|9.29|9.32|9.34|9.33|9.3|9.31|9.4|9.35|9.37|9.35|9.37|9.38|9.42|9.4|9.4|9.45|9.4
08483|11661|/equities/banque-sa-france|TADAWULALL/MSCI_EEM||35.35|35.4|35.15|35.55|35.5|35.2|34.85|34.75|34.7|35.05|35.4|35.5|35.1|35.5|35.85|35.7||||||34.85|35.15|35.9|36.2|36.5|35.05|34.85|34.75|34.95|35.5|33.5|33.7|32.75|33|33.45|34.45|36.3|35.85|36.25|36.75|36.9|36.6|36.65|37|36.5|36.1|36.45|36.4|36.65|36.7|36.65|36.15|36.65|36.65|36|36.1|36.05|36.5|37|36.5|36.5|36.5|36.85|37.45|37.75||||||38.3|37.9|37.55|38.1|38.1|38.95|37.65|37.9|38.35|38.75|38.85|38.55|39.1|38.85|38.95|38.8|38.05|38.1|38.35|38.35|37.65|37.45|36.9|37.6|37.75|38.1|38|37.7|38.1|37.9||38.4|38.2|38.6|38.7|38.6|38.1|38.35|37.85|37.9|38.05|38.35|38.35|40.55|40.45|40.55|40|41.25|42.65|41.5|41.15|41.4|41|41.15|39.55|40.25|41.15|41.2|41.25|40.4|40.5|40.8|41|42.15|42.05|40.8|39.7|40.95|40.85|40|40|40|40.1|40.15|39.35|39.3|39.9|39.85|39.55|39.1|38.9|38|37.85|37.3|36.9|36.9|36.8|36.2|36.55|36.95|37.4|36.55|36.9|36.9|36.7|37.2|37.35|37.8|37.65|37.5|37.9|38.5|37.8|37|36.85|37.2|38.5|38.2|38.3|38.25|37.5|37.3|35.85|34.55|34.3|34.5|35.6|35.4|33.95|34|35.1|35.5|35|35.35|34.9|35.5|35.5|34.75|33.2|33.4|34.6|35.65|36.35|36.15|36.65|36.5|37|36.1|36.4||36.4|37.15|36.6|36.5|36.2|36.8|36.85|37.2|37.4|37.5|37.1|38|38.45|38.7|38.6|38.35|39.4|38.95|38.4|39|38.8|38.4|37.95|39|38.7|38.25|37.45|37.5|38.1|39.5|38.9|38.3|38.7|38.65|38.5|38.7|40.65|42|42.6|43
08484|11744|/equities/budget-saudi|TADAWULALL/MSCI_EEM_SMALLCAP||88.3|86.9|87.6|85.9|87.3|88.4|88|89|89|88.8|85.5|88|88|87.8|84.2|85||||||85.6|84.4|83.3|84.7|77|74|75|73.7|75.7|76.5|75.1|77|75.5|75|77|80.2|79.8|78.6|80.6|80|79.3|80.6|81.1|84|82.1|83.7|86.6|86.8|86.2|83|83.1|84.7|83.4|82.9|81.4|82|82.9|85.7|83.5|85|85.9|86.8|85.8|88.7|86.5||||||83.1|83.7|85|86.1|86.8|86.5|85.2|84.4|89.4|91|93.4|94|92.5|93.4|94.2|93.3|92.3|92.6|90.6|90|90.5|89.5|91.2|91.5|90.3|88.5|90|88|88.2|88.5||89.5|92.3|90.2|89.8|88.3|88.3|87|87.1|88.5|87.7|89.5|87.9|86.8|87|84|83.1|79.3|80.9|79.8|79.7|79.4|80.9|82.1|83.5|80.8|80|80.8|81.7|81.6|80.5|81.5|83.5|84.6|84.5|85.1|82.7|82.7|80.9|79|78.7|77.6|77.5|77|77|77.3|76.6|76.2|72.8|70.6|71|72.5|73.3|72|73.5|71.4|71.4|71.7|69.6|68.4|67.2|68|67.9|68.6|70.1|70.1|70.8|70.9|68.7|68.8|69|68.9|67|65.9|66.8|65.2|66.5|68.8|68.8|70|66.4|65|67.2|63.7|63.3|63.9|63.9|62.9|61.2|63.3|64.6|65.9|65|64.5|65.7|66.2|64.6|68|64.9|65.4|67.5|69.2|71.5|70.9|69.8|68.9|66.7|66.6|67.5||68.5|67.5|69.5|69.6|72.2|72.5|70.9|72|70.3|70.7|71.5|72.6|70|70|71.5|73.6|72.7|69.5|68.5|66.3|64|64|65.2|64.9|65.5|67.3|68.5|69.5|67.7|68.2|68.5|67.4|64|63.8|66|67.6|68.7|68.6|69.2|68
08485|11634|/equities/bupa-arabia|TADAWULALL/MSCI_EEM||236.8|240|241.8|238.6|236.8|241.4|242.8|239|238|239|246.8|257|254.2|254.8|238.2|241.8||||||240|232.2|234.8|239.2|237.8|224.4|229|233|242.4|238|231|230|227.6|234.2|240.8|229.8|246|242.4|239.8|240.8|243.4|247.6|260.4|262.6|262.8|270.8|278.2|279|275|250|242.8|239|241.2|238.6|240.2|241.6|248|240|237.4|232.6|231|233.2|239.2|245.4|251||||||246|243|236.8|241|257|263.8|250.6|247|242.6|246|243.4|246.4|245.8|248.4|246|245.8|241|235|230.2|234.8|240.2|233.8|228.2|230.4|230.6|229.6|227.4|232.8|232|234||233.6|233|233.2|230|232.2|229|216|216|218|214.2|217.6|218.4|210|209.4|203.4|206.6|212.2|220.6|222.6|223.6|221.6|221.6|224.6|220.2|224.4|226|226.8|224|218.2|220.6|219|222|221.4|219.6|219.8|214.2|218|214.4|213.4|213.2|213|212|213.8|210|211|211.4|209.8|209|210.4|209.2|215.4|214.8|215.2|213.2|210.6|207.4|209.2|202|201.4|199.4|201.4|203.2|202.2|203.6|202.6|203.4|205.6|208.8|209|206.8|205.4|203.2|202|201|205|207|210.4|208|207.8|209.8|208|213|229.4|217|209.6|215|209|208.2|220|220.2|219.2|219.2|219.8|210.8|211|205.2|203.8|193.2|195|208|207|207|200|208.6|208|198.8|192.6|189.4||197|196.6|204|203.8|204.8|201.8|198.6|205.4|209|205.2|204.6|208.4|212|210.2|210|201.6|204.6|204.6|206.8|206.2|205.2|201|202.8|208.2|209.8|200.6|207|199.4|188|186|180.4|174|170.4|174.8|172.4|170|169|174|172.6|172.2
08486|11640|/equities/buruj|TADAWULALL||20.14|20.06|20.04|19.98|20.06|20.42|19.98|19.5|19.64|19.22|19.08|19.28|19.28|19.14|18.68|18.36||||||18.96|19.24|19.68|19.34|19|18.78|19|19.38|19.9|19.5|19.14|19.44|19.56|19.62|19.5|19.48|19.52|19.76|19.72|19.72|19.92|20.42|20.28|21|21.9|22.74|23.48|23|23.24|22.6|23|22.8|22.5|22.2|21.96|22.98|23.4|23.66|23.98|22.66|21.68|21.6|22.22|22.42|21.66||||||21.5|21.86|21.68|22.44|22.14|23|23.12|22.36|23.1|23|22.98|22.5|23.1|23.28|24.22|24.26|24.06|23.26|22.8|23.16|22.62|22.48|21.56|21.38|22.24|22.48|22.46|22.12|22.28|21.8||21.1|21.48|21.32|21.72|21.8|21.56|22|21.4|21.82|21.56|21|21|20.84|20.66|20.22|21.36|21.58|22.56|22.48|22.32|22.46|22.02|22.22|22.56|22.58|22.26|22.98|22.84|23.1|23.16|22.8|22.82|22.22|22.3|22.08|20.34|20.76|19.96|19.14|19.16|19.14|18.96|18.6|18.6|18.68|18.76|18.58|18.84|18.54|18.26|18.28|18.36|18.34|18.5|18.32|18.38|18.62|18.16|18.28|18.36|18.3|18.1|18.2|18.3|18.26|18.4|18.48|18.32|18.44|18.38|18.42|18.38|18.36|18.4|18.14|18.38|18.2|18.22|18.6|19.2|19.08|19.16|18.92|18.68|18.7|18.7|18.28|18.52|19.12|19.12|19.14|19.46|19.52|19.28|19.36|19.3|20|20.12|20|20.96|20.54|20.64|20.36|20.42|20.38|20.08|19.56|19.76||20.06|20.2|20.22|20.34|20.6|21.1|21|20.3|20.06|20.38|19.72|19.8|19.82|19.54|19.3|19.06|19|18.52|18.8|19.02|19.22|19.46|19.38|19.68|19.68|19.44|19.58|19.48|19.68|19.6|19.6|19.54|19.3|18.8|18.38|18.68|18.96|18.94|19.26|19.38
08487|40966|/equities/national-medical-care-co|TADAWULALL||211.8|212|212.4|213.4|211|221.8|210.4|209.2|209|206|213|217.2|214|210.2|204.8|206.6||||||201|199.4|202|199|199|187.4|189|193.8|197.4|193.8|184.4|181.6|175|175|176.2|169.8|174|172.4|179.2|184.8|185|186.2|193.6|204|204.2|201.2|197|192.6|192|187.4|186|186|184.2|180.2|183|183.6|186.8|186.4|191.2|187.8|191.2|199.6|197.4|196.2|192.8||||||194.8|190|188.4|181|185.8|187|191.4|188.6|194|194|192.6|189.4|195|197|196.8|197|200|198.4|201.2|200.6|198.4|198.4|204|201.2|200|201|202|205|203.2|211||208|211|209.6|195.4|197|197|195.6|191.8|193.8|200.4|198|200|191.8|194|191|190|185|184|186|189.2|185.8|187.6|187.2|181|186|190.6|185|185|186|185.2|187.4|186.8|182.4|181.4|182.8|179.4|181|182|174.4|174.4|172.8|170|162.6|159.8|156|163.6|161|159.2|158.6|160.4|158.4|161.4|156.6|160.6|161.4|159|157|151.4|141.6|141.8|146.4|145|146.8|146.8|147|146.6|148.4|144.6|141.8|144.2|145.8|145.2|143.2|144.6|141|143.2|143|140|136.4|124|121.2|122.6|124|125|128|128.8|123.2|124|125|125|127|125|120|120|120|117.2|118.8|123|119.4|123|123|128|133|125.6|123|120.6|115.4|115||116.2|122.6|120|120|120|119|115|117|119.4|117.2|120|123.4|125.2|124.6|121.8|121.8|126.2|125|128.2|124.8|121|120.8|121.6|123|117.2|115.8|117.2|117.4|120|116|115.8|119|114.8|116|121.6|129|133.2|132.2|136|138.8
08488|40409|/equities/saudi-airlines-catering|TADAWULALL/MSCI_EEM_SMALLCAP||120|120|120.8|122|122|122.2|120.6|120.8|122.2|123|124.6|125.2|124.6|122.6|120.2|120||||||123|121.8|124.6|119.6|118|114.6|115|117|116.6|113|111|110|110.4|114|115|114.6|116.2|119.6|119.6|120.4|123.6|125.4|124.4|124|124.6|129.4|129.8|130|130|128.6|127.4|126.6|126.4|123.4|120.8|124|126.4|126|127.4|128.8|129.6|128.2|127|128.6|127.4||||||127.8|130.8|130.6|131|126.6|131.2|136|135.6|138.2|136.2|138|141.6|143.8|141.4|134.8|134.2|134.6|132.6|133.8|136.8|136.2|142.4|133.2|135.8|134.8|133.6|134|132|133.2|135||134.8|135.8|134.6|138.4|135|133|130|131.8|126.8|125|127|123|118|115.6|113.6|115.2|113.8|116.6|119.8|115.4|115.2|116.8|116.6|118.8|115.6|118.4|118.8|121.2|121|123.4|126.6|126.4|128.4|126.8|122|124|130.8|129.4|129|126.4|123.6|125|113.8|113|112.2|114.6|116.6|116.2|116.4|115|114|113.6|114.4|117.8|117.4|119.4|117|115.2|115|113.4|117|119|118|118|114.2|111.6|110.8|110.2|110.4|110.8|112.4|109.4|111.8|112.4|113.8|110.2|109|109.4|108|106|105.4|104.4|103|100.6|99|98.2|95.6|95|98.6|97.5|99.7|101.8|99.8|100.2|100|98.7|99.7|98.9|99.5|102|98.9|101|100.2|101.6|103|101.8|100|99||104.8|105|105|104|105.6|105.6|104.8|105|105.8|104.8|108|111|111.2|108.6|105.6|107.8|109|112.2|107.6|108.8|106|104.4|104|103.4|103.4|105.2|104|106|106|106|105|105|106|103|112.4|115|115.8|125.8|124|124.6
08489|11675|/equities/chemanol|TADAWULALL||15.8|15.38|15.36|15.22|15.38|15.44|14.96|14.98|15.22|15.1|15.12|15.3|14.98|15|14.26|14.36||||||14.26|14.48|14.74|14.6|14.6|14.3|14.52|15.08|15.58|15.26|15|15.76|15.66|15.9|16.1|16.3|16.24|16.2|16.46|15.72|16|16.02|16.1|16.3|16.3|16.4|16.44|16.28|16.38|16.52|16.62|16.88|16.9|16.88|16.4|16.44|16.56|16.8|17.1|17.4|17.38|17.34|17.5|17.6|17.38||||||17.52|17.84|17.4|16.84|16.92|16.68|16.98|16.94|17.18|17.3|17.34|17.54|17.2|17.2|17.48|17.46|17.46|17.46|17.38|17.28|17.18|17.18|17.12|17.18|17.18|17.38|17.46|17.16|17.12|17.24||17.16|17.34|17.5|17.56|17.78|17.76|19.06|18.6|18.58|18.4|18.52|18.4|18.52|18.56|18.52|18.56|18.46|19.14|19.24|19.1|18.92|18.68|18.92|18.82|18.66|18.72|18.86|19.08|19.08|19.48|19.74|19.82|19.66|19.84|20.08|20.5|20.62|20.3|20.2|20.1|20.02|20.16|20.1|19.94|19.96|19.92|19.72|19.94|19.72|19.78|19.58|19.66|19.9|20.02|19.64|19.54|19.56|19.62|19.9|19.58|19.64|19.38|19.36|19.02|19|19.16|19.54|19.48|19.48|19.5|19.18|18.86|18.52|18.22|18.64|18.72|18.6|18.88|19.1|18.76|18.4|18.5|18.26|18.16|18.3|18.48|18.34|18.48|19|19.44|19.72|20.42|20.24|20.16|20.58|20.04|20.76|21.06|20.8|21.68|21.86|22.16|22.3|22.4|22.7|22.8|22.36|22.56||22.84|23.06|23.08|23.08|23.74|23.88|24.04|24.06|24.04|23.3|23.22|22.92|23.22|23.2|23.36|22.9|22.56|22.18|22.38|22.42|22.4|22.32|22.44|22.58|23.02|22.88|22.94|22.8|23.22|23.52|23.48|22.98|23.06|22.76|23.8|24.16|24.2|24.2|24.48|24.78
08490|11637|/equities/ace-arabia-corporative|TADAWULALL||32.55|32.3|32.4|31.7|31.95|32.25|32.15|31.5|31.6|31.7|32.2|32.8|33.4|33|32|31.9||||||32|30.5|31.55|31.75|30.95|30|31.45|32.15|33.3|33.55|33.7|33|33.75|34.1|32.8|32|32.65|32.1|31.3|31.45|32.9|32.1|32|32.5|33.5|34.75|35.85|36.05|35.3|34|34.2|34.45|33.05|33.95|35.45|39.35|40.25|41.7|41.55|43.05|43.35|43.25|43.3|43|41||||||40.85|41.25|40.05|41.55|42.2|42.8|42.35|39.9|39.8|41|37.3|34.2|34.9|32.1|33.45|33|32.85|32.35|32.3|32.5|31.6|32|30.8|31.8|32.95|33.7|33.25|33.35|33.7|33.6||32.4|32.5|31.9|32.35|32.8|34.6|37.85|37.6|37.95|37.65|38|36.75|37.25|35.6|35.5|36.7|36.35|37.45|36.05|35.5|35.85|35.3|35.6|35.5|35.5|35.25|36|35.35|34.5|34.2|34.25|34.45|31.35|31.9|31.8|31.7|30.25|27.5|25|24.88|25.05|26.5|24.28|23.76|22.9|22.8|22.6|22.62|21|19.94|20.04|20.24|20.18|20|19.7|19.7|19.7|19.3|19.34|19.3|19.34|19.14|19.24|19.24|19.46|19.58|19.78|20|20.24|20.14|19.9|19.92|19.76|19.34|18.9|19.3|18.78|18.78|19.2|19.42|19|18.64|18.42|18.12|18.12|18.3|18.06|18.38|19.04|19.12|19.22|19.52|19.6|19.02|18.78|18.86|19.4|20|19.8|20.78|20.2|20.42|20.38|20.5|20.44|20.32|20.22|20.36||20.98|20.98|21.22|21.16|22.06|22.04|22.8|22.2|22.04|22.02|22.04|22.58|22.58|21.84|21.78|21.66|21.1|20.98|20.6|20.4|20.5|20.3|19.9|20.4|20.7|20.98|21.26|21.12|21.5|21.6|21.62|21.62|21.6|21.3|21.06|20.98|21.14|21.18|20.98|21.2
08491|40408|/equities/city-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP||19.84|19.64|19.32|19.52|19.4|19.46|19.4|19.28|19.32|19.62|19.8|19.34|18.9|18.62|18.5|18.56||||||18.6|18.6|18.62|18.64|18.38|18.16|18.4|18.4|18.7|18.38|18.36|18.78|18.8|18.92|19.16|19.68|19.8|19.8|19.94|20.14|20.58|20.08|20.28|20.34|20|19.7|19.7|19.7|19.9|19.88|20|20.32|20.78|20.16|19.68|19.86|19.7|19.82|19.92|20.32|20.6|20.36|20.32|20.94|20.38||||||20.42|20.7|20.86|20.7|20.52|20.38|20.5|19.78|20.58|20.74|20.6|20.34|20.08|19.62|19.56|19.7|19.42|19.42|19.3|19.48|19.3|19.4|19.38|19.54|19.36|19.1|18.84|18.56|18.72|19||18.44|18.24|18.38|17.94|17.88|17.4|17.38|17.24|17.4|17.72|17.8|17.6|17.24|17.3|17.4|17.6|17.6|18.02|18.22|18.18|18.16|17.9|18.12|17.58|17.44|17.14|17.7|17.88|17.9|18.4|18.56|18.74|18.86|19.08|19.26|19.84|20.04|20.28|20.74|21.04|21.14|21.18|20.62|20.66|20.54|20.9|20.94|20.72|20.5|19.98|20.52|20.78|20.82|21|20.4|20.34|20.14|19.66|19.1|19.32|19.44|19.14|18.96|19.38|19.44|19.58|19.7|19.72|19.72|18.66|18|17.44|17.74|17.8|17.7|17.7|17.68|17.34|17.9|17.5|17.44|17.4|17|16.62|16.62|16.76|16.5|16.6|16.8|17.06|17.5|17.58|17.46|17.18|17.28|16.7|16.74|16.88|16.98|17.76|17.84|18.04|18.28|18.38|18.56|18.36|18.42|18.2||18.8|18.98|19.2|19.5|19.9|19.98|19.96|19.92|20.06|20|19.92|20.02|20.48|20.18|20.34|20.4|20.32|19.92|20.28|20.36|20.34|20.46|20.46|20.6|20.82|21.36|21.36|21.44|22.16|21.76|21.72|21.98|22.04|22.5|22.18|22.28|22.58|22.46|22.8|22.82
08492|40965|/equities/dallah-healthcare-hold-co|TADAWULALL/MSCI_EEM_SMALLCAP||157|157|157.6|157.8|156.8|155.2|156|155|155.6|154.2|154.8|159|157.6|161|160.8|165||||||164.2|167.6|166.2|167|165|164.4|163.2|165.8|166.4|165.8|165|164.2|164|164.2|164.4|166.4|167|165.8|168.4|166.2|166|167|168|168.6|167|165.8|168|161|160.8|161.4|162|162|163|162.6|163|163.2|165.4|166.2|168.2|169.6|169.8|168|171.4|170.4|172.2||||||173.2|174|173.2|171.4|167.4|176.6|178|179|176.2|177|179.6|175.6|177.6|182.4|180.4|182.2|187|182.8|182.6|184.2|184|181.4|183.8|183.2|185|187.6|186.4|183|186|186.8||185|188|182|179.4|180|183|175.8|177|176|182.2|178.8|173|168.8|167|165.2|165.2|161.8|166.2|170.4|173|170|169|169|166|168.2|171.8|170.6|171.2|169|174|173.2|175.4|175|175.4|178|174.2|174.4|170.4|171.8|171.6|171|170|173|170|171.6|170.2|172.6|174|174|175.4|173|171|171.6|173.2|173.2|170|172|174.6|168.2|166|166|168.4|163|160.6|160.6|160.8|161.2|160|160|162.8|158|156|156.4|157|156.2|159.2|159.2|158.8|150.4|149.4|145.8|148|146.4|143|137.8|139.2|140|140|140|142|145|140.8|137|136.2|135.4|138.2|138.6|137.6|138.4|138.8|140.6|140.4|140.8|142|142.6|141|140.4|136.2||140.2|140.2|134.6|136.2|136.4|136.8|137.4|139.8|140|140.8|142.2|141|141.6|144|139.2|140|143|141.2|143.6|146|145|145|146|148|151.8|145.4|146.2|150|151.6|154.8|149|152.8|154|164.6|167|170.4|169.6|173.8|176.4|176
08493|11748|/equities/dar-al-arkan|TADAWULALL/MSCI_EEM||12.02|11.94|12.04|11.88|11.56|11.52|11.5|11.26|11.42|11.66|11.66|11.8|11.58|11.6|11.76|12||||||12|12.02|12.2|12.36|12.4|11.84|12|12.04|12.2|12.12|11.94|12.3|12.48|12.78|12.66|12.52|12.78|12.72|12.66|12.9|12.88|12.88|12.66|12.8|12.8|12.76|12.96|12.94|13.18|13.08|13.16|13.14|13.3|13.26|13.08|13.04|13.16|13.56|13.6|13.8|13.66|13.72|13.76|13.76|13.74||||||13.94|14.04|14|14.1|13.68|13.82|14.28|14.36|14.74|14.74|14.64|14.86|15|15.14|15|14.48|14.3|14.32|14.5|13.9|13.88|13.7|13.58|13.94|14.04|13.96|13.86|13.7|13.38|13.16||13.26|12.98|13.06|13|13|12.8|12.9|12.66|12.88|13.18|12.9|12.9|12.92|12.8|12.86|13|13.18|13.56|13.9|14.04|13.82|13.24|13.12|13.28|13.3|13|13.28|13.3|13.6|14|14.2|14.06|13.96|13.92|14.08|14.08|14.06|14.2|14.2|13.92|13.6|13.7|13.96|14.14|14.26|14.2|14.38|14.44|15.02|15.1|14.56|14.64|14.6|14.78|14.8|14.82|14.86|15|15.08|14.9|14.66|14.7|14.84|14.84|14.88|14.74|14.86|15.06|15.34|15.32|15.16|14.6|14.64|14.66|14.72|14.66|14.7|15.02|15.8|15.4|15.08|15.1|14.8|15|14.8|14.58|13.96|14|14.2|14.4|14.02|14.2|13.86|13.56|13.9|14.42|14.9|14.72|14.46|14.54|15.18|14.74|15.76|15.66|15.76|16|15.72|15.78||15.98|15.78|16.44|16.7|17.06|17.44|17.5|17.92|17.82|17.8|17.7|18.22|18.9|19|18.74|18.62|18.94|19.08|18.94|18.8|18.92|19|19.08|18.86|18.48|18.68|18.74|18.2|18.8|18.3|18|17.74|17.3|17.4|17.58|17.36|17.34|17.02|16.92|16.86
08494|1073180|/equities/derayah-reit|TADAWULALL||6.23|6.29|6.28|6.29|6.18|6.19|6.19|6.25|6.2|6.2|6.27|6.27|6.27|6.35|6.31|6.5||||||6.64|6.6|6.7|6.68|6.36|6.33|6.29|6.29|6.31|6.27|6.35|6.38|6.36|6.41|6.38|6.37|6.4|6.43|6.41|6.51|6.58|6.5|6.59|6.7|6.64|6.66|6.75|6.8|6.88|6.95|6.98|6.94|6.98|6.92|6.95|7|7|7.02|7.1|7.19|7.26|7.27|7.24|7.26|7.28||||||7.33|7.3|7.24|7.31|7.35|7.46|7.45|7.42|7.49|7.49|7.58|7.61|7.61|7.48|7.44|7.45|7.5|7.6|7.69|7.71|7.73|7.75|7.73|7.73|7.78|7.72|7.72|7.71|7.72|7.73||7.72|7.72|7.78|7.81|7.9|7.92|7.94|7.92|7.92|7.92|7.9|7.89|7.91|7.88|7.91|7.98|7.91|8.04|7.92|7.9|7.71|7.7|7.8|7.84|7.91|7.98|7.98|7.95|8.03|8.04|8.07|8.07|8.03|8|8.08|8.14|8.12|8.18|8.25|8.32|8.31|8.33|8.3|8.29|8.26|8.3|8.21|8.23|8.25|8.18|8.18|8.12|8.09|8.06|8.13|8.11|8.19|8.16|8.17|8.14|8.09|8.1|8.12|8.09|8.01|8|8|8.2|8.3|8.15|7.95|7.94|7.86|7.87|7.87|7.91|7.88|7.82|7.87|8|7.96|7.9|7.84|7.85|7.89|7.84|7.81|7.81|7.97|7.88|8.01|7.99|7.86|7.84|7.77|7.74|7.83|7.86|7.85|7.86|8|7.98|8.03|8.03|8.04|7.98|7.98|8.07||8.11|8.09|8.07|8.06|8.14|8.12|8.31|8.32|8.33|8.33|8.19|8.17|7.97|8.08|8.08|8.16|8.22|8.29|8.44|8.53|8.64|8.58|8.68|8.75|8.82|8.79|8.83|8.86|8.94|8.89|8.9|8.99|8.99|9.01|9|9.02|9|9.02|9.02|9
08495|1159097|/equities/dr-sulaiman-al-habib-medical|TADAWULALL/MSCI_EEM/EMCONSGROWTH||280.6|280.2|283|283.6|283|287.8|286.8|283|280.8|283|287|288.6|290.6|293.8|290.8|300||||||288|293.8|302|308.8|308|289|285.4|289|287|285.4|268.2|276.4|274.8|282.6|281|284|289.8|291.8|289.8|297|297.2|289.8|294.2|303.2|310.2|311.4|316.8|315.2|317.4|312|311.6|311|310.6|313.8|317|315|315|318|321.8|316|314.8|315.4|321.2|320.2|321||||||324.2|314|315|309|306|313.6|314.2|319.4|317.2|315|314.8|317.4|322.6|317.2|308.8|310.2|312.8|310.6|314|323.6|325.4|322.4|322|329.2|325.8|329.4|331.2|331.4|330.8|332||336.6|332|329.6|321|320|315|314.4|314.4|314.6|317.6|311.2|313.2|303|301.8|292.8|290|287|290.8|295.6|295.6|295.6|291.6|292|283.8|279.8|286|284.2|281|286.4|290|292.4|295.8|291|286.4|288.4|291.2|288|288.2|284|283.8|282|282.4|281.8|279|276.2|275.8|273.8|277.2|282|278.4|277|278.2|275.2|279.6|281.8|282.8|286|282|283.8|282|276|278|268|261|262.4|262.6|262|262|260.2|263.4|264|262.6|259.2|260.8|255.2|265.8|262|258|251|256.4|257|252|252.8|239.6|225.2|232|225.8|226|228|230|228|230.4|228|229.6|227|227.6|233.8|231|234.4|236|235|241.2|244|240.4|235.6|236.4|232.8|230.6||234.6|232.6|236.8|237.4|243.6|236.4|235.2|235|238|243.4|243.6|246|252|244.4|242.4|243|247.8|249.8|249.2|254.8|255|255.2|257.4|260|261.8|260|263.2|266|265.8|271|266.6|270.4|276.8|281.8|285.8|284.6|285.2|284.6|289|294
08496|11721|/equities/saudi-hotels|TADAWULALL/MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|26.8|26.95|26.95|26.5|26.95|26.85|27|27.5|27.4|26.8|25.8|25.4|26.1|25.95|25.5|25.55|25.4|24.08|24.14|23.64|23.44|23.74|23.42|23.14|23.2|23.16|22.38|22.5|23.6|23.98|23.86|23.96|23.96|23.98|23.44|23.12|23.68|24.3|24.24|24.64|24.5|25.2|25.4|25.7|25.95|26.05|25.45|25.25||26.25|26.6|26.4|26.3|26.4|26.75|27.1|27|27.3|27.65|27.25|27.7|27.85|27.85|28|27.8|27.9|27.75|26.75|26.45|26.35|26.45|26.2|26.6|26.1|26.65|27|26.9|27.6|28|28.05|28|27.8|28.65|28.65|28.55|28.15|28.25|27.9|28.15
08497|943613|/equities/elect-indus|TADAWULALL||6.26|6.42|6.33|6.38|6.45|6.52|6.64|6.49|6.26|6.26|6.22|6.35|6.33|6.35|6.06|5.78||||||5.88|5.75|6.03|5.58|5.36|5.22|5.4|5.3|5.44|5.4|5.44|5.41|5.39|5.51|5.6|5.9|5.91|5.95|5.97|6|5.97|6.2|5.89|5.89|5.79|5.86|5.91|5.7|5.43|5.21|5.22|4.94|4.75|4.66|4.53|4.59|4.52|4.5|4.45|4.45|4.4|4.48|4.56|4.72|4.49||||||4.49|4.43|4.39|4.45|4.4|4.44|4.6|4.5|4.45|4.48|4.54|4.57|4.5|4.57|4.67|4.7|4.8|4.61|4.88|5|4.75|4.37|4.25|4.03|4.17|4.21|4.01|3.99|3.91|4.14||4.19|4.17|4.3|3.98|3.96|3.96|3.79|3.69|3.58|3.51|3.48|3.53|3.41|3.35|3.28|3.25|3.27|3.29|3.35|3.35|3.39|3.33|3.34|3.34|3.38|3.51|3.46|3.45|3.45|3.44|3.49|3.4|3.44|3.4|3.17|2.98|3.02|2.88|2.84|2.8|2.8|2.84|2.88|2.91|2.9|2.87|2.87|2.94|2.86|2.7|2.68|2.69|2.57|2.65|2.66|2.67|2.61|2.59|2.52|2.5|2.38|2.4|2.37|2.38|2.36|2.35|2.38|2.19|2.19|2.23|2.27|2.26|2.26|2.28|2.29|2.32|2.27|2.25|2.13|2.15|2.16|2.1|2.15|1.97|1.95|1.91|1.91|1.92|1.94|1.97|1.99|1.97|1.96|1.94|1.91|1.92|1.93|1.99|1.96|2.01|1.96|1.95|2.12|2.16|2.05|2.015|2.0175|2||2.085|2.0375|2.0125|2.0075|2.005|2.05|2.0575|2.04|2.07|2.085|2.2125|2.2|2.21|2.215|2.25|2.235|2.245|2.045|2.0075|1.9625|1.91|1.8775|1.8375|1.8075|1.8375|1.8175|1.8425|1.8325|1.87|1.88|1.9|1.8175|1.865|1.6975|1.7775|1.795|1.82|1.825|1.805|1.8
08498|11740|/equities/emaar-econ-city|TADAWULALL||6.57|6.41|6.5|6.35|6.26|6.38|6.36|6.36|6.46|6.44|6.5|6.47|6.51|6.5|6.41|6.56||||||6.57|6.6|6.72|6.69|6.71|6.59|6.62|6.78|6.87|6.68|6.71|6.78|6.79|6.86|6.79|6.83|6.82|6.8|6.85|6.95|7.02|7.06|7.06|7.45|7.49|7.46|7.56|7.6|7.68|7.67|7.77|7.81|7.76|7.75|7.7|7.68|7.76|7.84|7.94|8.02|8.01|7.97|8.05|8.17|8.14||||||8.25|8.14|7.99|8.06|8.14|8.3|8.32|8.31|8.59|8.65|8.51|8.51|8.67|8.74|8.15|8.14|8.16|8.08|8.15|8.14|8.06|8.06|8.02|8.02|8.04|8.15|8.37|8.29|8.27|8.35||8.18|8.06|8.13|8.18|8.05|7.98|8|8.03|8|7.98|8|7.93|7.95|7.93|7.95|7.94|8|8|8.08|8.01|7.95|7.82|7.9|7.81|7.8|7.9|8.03|7.83|7.82|7.99|8.07|8.06|8.12|8.06|8.12|7.89|8|8.04|7.95|7.92|7.68|7.7|7.73|7.62|7.58|7.47|7.52|7.58|7.61|7.6|7.62|7.62|7.62|7.65|7.69|7.71|7.6|7.7|7.67|7.44|7.67|7.59|7.72|7.64|7.6|7.6|7.65|7.76|7.5|7.36|7.33|7.3|7.26|7.35|7.36|7.31|7.27|7.39|7.41|7.3|7.29|7.32|7.29|7.32|7.4|7.23|7.11|7.1|7.25|7.19|7.13|7.2|7.23|7.24|7.17|7|7.19|7.3|7.44|7.62|7.64|7.76|7.86|7.92|8|7.94|7.9|7.92||7.89|7.95|7.85|7.85|7.92|7.89|7.96|8.03|8.08|8.11|8.04|8.04|8.11|8.27|8.46|8.41|8.68|8.69|8.9|8.96|8.96|8.96|9|8.97|9|8.97|8.98|9.03|9.35|8.97|8.94|9|8.77|8.89|8.9|8.99|8.93|9.02|9|9
08499|40410|/equities/saudi-enaya-cooperative-insurance|TADAWULALL||16.84|16.2|16.1|15.34|15.32|15.5|15.58|15.4|15.8|15.82|15.82|15.44|15.56|15.16|14.68|14.58||||||14.76|14.62|14.9|14.54|14.26|14.02|14.3|14.74|15.24|14.72|14.5|14.7|14.64|15.04|14.96|15.02|15.42|15.72|15.8|15.8|15.9|16.2|16.2|16.1|17.1|17.84|18.46|18.1|18.48|17.38|17.88|17.94|17.6|17.26|17.36|18.2|18.6|18.4|18.52|18.7|17.4|17.64|17.54|17.92|17.3||||||17.08|17.38|17.12|17.14|17.48|17.9|18.16|17.6|18.4|18.1|18.48|18.66|19.72|19.28|20.62|20.84|21.44|19.6|19.36|19.18|18.34|18.38|17.1|16.82|17.1|17.34|16.64|16.12|16.06|16.2||16.12|16.22|16.06|16.4|16.38|16.16|16.4|15.84|16.04|16.04|16.08|15.74|15.72|15.4|15.12|15.36|15.16|15.98|15.78|15.6|15.88|15|15.08|15.06|15.3|15.5|15.98|15.62|15.82|16.04|16.1|16.08|16.16|16.04|16.18|15.88|16|15.74|15.3|14.64|14.32|14.4|14.5|14.34|14.12|14.2|14.2|14.46|14.48|14.42|15.1|15.36|15.34|16.38|16.6|16.58|15.32|13.94|14.38|13.66|13.24|12.98|12.84|12.78|13|12.9|12.82|12.88|13.1|13.2|13.02|12.66|12.84|12|10.92|10.92|10.88|10.66|10.92|11.02|10.9|10.94|10.9|10.56|10.54|10.58|10.62|10.68|10.9|11.12|11.1|11.34|11.44|11.34|11.22|11.18|11.84|12.38|12.52|13.06|12.84|12.82|12.88|12.84|12.7|12.64|12.46|12.58||12.84|12.9|12.36|12.32|12.5|12.62|12.94|12.84|11.98|11.74|11.2|11.34|11.22|11.06|11.26|11.18|10.86|10.76|10.86|10.82|10.9|10.96|10.6|10.64|10.74|10.94|11.06|11.1|11.2|11.22|11.22|11.34|11.12|11.12|10.94|11.18|11.3|11.3|11.5|11.7
08500|11717|/equities/cement-east|TADAWULALL/MSCI_EEM_SMALLCAP||32.9|32.75|32.7|32.9|32.4|32.95|32.35|32|32.2|32.2|32.3|32.4|32.1|32.05|32.05|32.5||||||32.9|32.6|33|33|32.95|32.65|32.55|32.65|33|32.9|32.65|32.65|32.6|33|33.3|33.65|33.8|33.7|33.85|34|34.05|33.85|34.2|34.15|34.1|33.7|34.2|34.45|34.2|33.6|33.5|33.1|33.4|33.3|33.4|33.4|34|34.2|34.65|34.7|35.3|35.05|35.25|35.5|35.5||||||35.5|35.15|34.9|35|34.95|35.35|35.75|35.35|35.95|35.95|36.2|36.15|36.4|36.65|38.1|37.65|38|37.1|36.8|35.4|35.55|35.5|35.8|35.5|35.5|35.85|36.35|36.15|36.2|36.6||36.35|36.2|36.55|36.2|35.5|35.4|35.8|35.55|35.75|36.3|36.2|36.45|35.7|35.45|35|35.6|35.75|36.4|36.5|36.35|36|36.25|35.75|35.6|35.9|35.85|36|36|36.05|36.45|36.3|36.9|37|37.55|37.7|37.6|38.05|38.05|38.1|37.95|37.95|38.2|37.85|38|38|38.05|38.1|37.95|38.2|38.25|37.85|38.15|38.4|38.15|38|38.25|38.25|38.4|38.15|38.5|37.95|37.95|37.7|37.95|38|37.8|38.4|38.4|38.5|37.3|37.1|36.6|36.8|36.85|36.45|36.4|36.4|36.75|37.1|37.05|36.75|36.95|36.75|37.2|37.2|37.3|36.25|35.5|37|37.6|37.5|37.8|37.5|37.4|36.85|36.8|37.2|37|36.8|37.6|37.1|37.85|38.3|39|38.95|38.85|39.25|39.9||39.8|39.8|40.2|40.35|39.6|40.45|40.3|40.4|40.2|39.9|39.35|40.35|41.65|42|42.2|42.5|42.2|41.75|42.7|43.2|42.5|42.25|42.55|43.3|43.95|43.4|43.65|44.15|44.35|44.15|44.1|44.5|44|44.2|45.7|46.3|46|45.7|45.25|45.3
08501|11751|/equities/etihad-etisala|TADAWULALL/MSCI_EEM/EMCONSGROWTH||53.1|53.2|53.1|52.8|52.6|51.5|51.5|51.3|51.4|52.3|51.7|53.4|52.9|52.7|52.2|51.2||||||49.2|49.75|50.8|50.8|50.9|49.75|49.5|49.45|50.6|49.95|46.75|49|48.75|50|51|51.6|51.5|52.9|52.5|52|51.3|51.2|51|53.1|53|50.7|51.3|51.4|52|51.8|51.9|51.7|52|51.8|52|51.8|51.9|52.2|52.8|52.2|51.9|51.3|53.1|53.3|54.3||||||54.5|52.6|52.6|51.5|52.4|52.6|52.6|52.4|53.2|54.1|54.4|53.2|54.3|55|55.5|55|54.8|54.7|54.5|55.4|56|54.4|54.4|54.3|55.2|55.3|54.7|54.9|54.4|54.1||54.8|55.5|54.8|54.2|54.1|55.2|54.2|53.8|52.9|53.1|52.7|53.2|54.3|54.3|52.5|52.1|50.9|51.8|51|51.4|52.5|52.2|51.5|51.2|51.3|52|50.4|50.5|50.2|50.5|51.7|51.5|51.3|52.1|51.4|50.6|50.3|50|49.05|49.4|49.6|49.55|48.8|48.05|47.85|48.55|47.95|47.95|47.3|46.95|47.4|46.6|46.15|46|46.4|46.5|46.5|45.5|45.85|46.2|46.25|46.3|45.8|46.5|46.95|47|47.35|47.5|47|47.4|46.6|46.5|47.05|47.9|47.4|48.95|47.4|46.2|46|46.95|47.75|46.1|45.4|45.1|44.75|44.6|42.4|42|44.8|45.5|45.4|44.6|43.7|43.6|43.75|44|43.1|42.1|41.3|42.45|43.1|44.75|44.55|44.45|44.55|44.85|43.65|42.9||43.1|44.4|44.2|43.9|43.2|43.05|41.95|42.75|42.9|42.65|42.95|42.85|43.9|44.65|45.3|45.15|45.5|44.95|45.25|45.75|45.25|45.4|45.4|44.9|45.2|45.35|45.75|45.35|46.35|45.35|44.5|44.5|44.5|44.85|45.4|44.6|45.45|45.8|46.85|47.2
08502|19031|/equities/united-electronics|TADAWULALL/MSCI_EEM_SMALLCAP||93|92.2|92.7|94.2|96.7|96|93.8|93.3|94.9|95.8|95|94.5|96|95.6|93.3|91.9||||||93.8|92.7|93.7|94|95|91.5|91.4|91.2|94.5|92|89|89|91|91.8|91.4|91.7|91.4|94.3|95.2|95.3|96.3|97.2|97.5|100.6|98.8|98.6|100.8|101|100|101|101.8|98.7|99.3|97.8|96.2|96|96.4|95.8|96.4|96.2|97.5|98.8|98.9|102.6|99.7||||||101.2|98.4|95.5|96|95|95.6|96.1|94.6|95.3|95.4|96.3|96.2|96.7|97.7|95.8|95.8|96.9|95.1|96.4|96.2|96.7|96.6|96.6|97.5|98.2|95.5|93.1|90|89.8|90.9||91.5|93.5|89.8|88.7|89.5|88.9|88.9|89|89.8|91|91.1|94|93.2|91.8|90.8|89.1|87.8|90.9|91.2|89.5|89.5|89.5|88.4|88.4|89.4|91.2|91.9|92.4|90.8|92.2|93.6|92|91.4|93.4|93.9|90.9|91.4|92.6|89.7|88.1|86|85.3|86.9|86.4|85.1|84|82.7|80.9|81.2|82|81.7|81.9|81.3|80.3|80.7|81.2|79.8|80|79.3|79.1|79.1|79.3|78.7|80.4|81.5|81.7|82.2|82.2|81.1|81.6|80.9|80.7|79.5|79.8|80.3|81.3|81.3|81.2|82.7|82|80.7|80.1|78.9|78.1|78.2|80|77.5|77|77.5|78.8|80|80.5|79.3|78.4|80.9|81.3|80.2|78.7|77|77.9|76.7|77.2|77.4|75.4|75.5|75.7|75|75.8||75.2|75.6|74.5|74.9|75|76.5|73|74|73.7|72.7|73.8|74.5|74.9|74.6|74.3|76.1|76.4|75.8|75|75.2|75.6|75|76.3|76.4|76.7|76.8|76.4|77.2|77.9|77.6|77.1|76.1|77.5|75.8|77.7|79.6|79|82|81.5|82
08503|11692|/equities/fipco|TADAWULALL||52.6|50.8|50|49.5|49.4|49.75|49.4|49.2|49.95|50.5|48.95|49|48.45|48.8|48|48.4||||||49.65|49.95|51|50.7|50.1|50.2|51|51.5|52|51.8|51.7|51.1|51.3|49.8|49.45|50.2|50.6|50.3|50.3|51.2|52.2|52.3|51.5|53.9|55.4|54.4|54.4|53.1|53.5|54|53.9|54|53.8|52.6|51.9|53|54.1|55.7|56.8|57|55.7|54.6|55.7|55|53.8||||||52.3|51.9|51.2|51.6|51|51.9|53.8|53.5|56.1|55.5|56.3|55.9|58.5|57.9|59.4|57.8|55.1|54.8|54.8|55.4|54.9|55.7|54.5|54.1|54.4|55.5|55.8|55|54.2|55.7||55.2|54.9|55.5|56|54.8|55.3|54.4|54.6|55|55.2|55.4|55.1|55.2|52.9|52.3|52.4|52.4|54.2|54.6|54.6|54.3|54.1|54|54.3|55|57|57.5|57.9|55.1|53.8|54.8|55.3|53.9|55|56.7|56|56|55.7|54.8|51|49.2|47.65|47.65|47.6|47.1|47.5|48.05|47.55|47.9|47.85|47.95|48|48|48.4|46.8|46.9|45.7|46|46.25|46.2|46|45.7|45.75|45.75|45.85|45.7|45.9|47.25|46.15|45.8|46|45.6|44.9|43.9|43|43.2|44.2|44.25|45.2|45|43.4|43.35|43.35|43.3|42.95|42.45|42.2|43.55|44|46.25|47.35|49.9|49.8|49.5|51.2|50.7|53.4|52.8|48|50.2|51.2|52.5|51.5|52.4|53.1|53.2|52|50.8||52.2|52.6|54.4|50.8|51.6|48.55|46.8|46.85|44|40.9|39.85|39.55|40.4|40.5|41.1|40.8|40.95|40.8|41|40.15|39.5|39.6|39.55|39.9|40.75|40.4|40.85|41|41.4|41.9|41.55|41.2|41|40.85|42.75|42.75|42.7|42.35|42.4|42.9
08504|11736|/equities/ahmed-fitaihi|TADAWULALL||3.71|3.69|3.71|3.69|3.64|3.77|3.66|3.73|3.76|3.8|3.78|3.81|3.85|3.84|3.74|3.8||||||3.93|4.02|4.11|4.03|4|3.98|4|4.07|4.07|4|3.99|4.05|4.03|4|4.01|4.04|4.02|4.13|4.04|4.03|4.05|4.09|4.05|4.15|4.1|4.15|4.29|4.19|4.15|4.06|4.07|4.11|4.06|4|3.96|4.01|4.07|4.19|4.4|4.07|4.08|4.18|4.1|4.19|3.99||||||4.02|4.07|4.07|4.02|4.08|4.08|4.09|4.12|4.18|4.15|4.41|4.5|4.38|4.2|4.23|4.17|4.04|3.95|3.95|3.98|4.02|4|3.98|3.75|3.9|3.78|3.72|3.73|3.5|3.45||3.33|3.28|3.34|3.29|3.25|3.09|3.01|3.01|3.04|3.05|3.08|3.05|3.08|3.05|3.06|3.05|3.05|3.11|3.11|3.13|3.1|3.08|3.1|3.12|3.13|3.08|3.13|3.15|3.19|3.26|3.24|3.35|3.27|3.2|3.17|3.11|3.15|3.13|3.1|3.09|3.02|3.01|3.05|3.05|3.08|3.02|3.08|3.07|3.12|3.1|3.11|3.11|3.13|3.17|3.17|3.22|3.23|3.16|3.11|3.05|3.03|3.01|3.03|3.03|3.1|3.12|3.15|3.14|3.05|3|2.96|2.92|2.87|2.78|2.76|2.76|2.61|2.73|2.74|2.71|2.77|2.82|2.81|2.79|2.76|2.78|2.78|2.83|2.86|2.86|2.88|2.94|2.91|2.94|2.91|2.85|2.95|3|2.99|3.05|3.05|3.05|3.1|3.13|3.17|3.19|3.16|3.22||3.3|3.3|3.32|3.35|3.4|3.44|3.46|3.47|3.53|3.41|3.4|3.36|3.42|3.39|3.38|3.34|3.32|3.27|3.34|3.36|3.32|3.32|3.28|3.3|3.42|3.39|3.4|3.43|3.49|3.47|3.48|3.53|3.71|3.59|3.735|3.82|3.775|3.715|3.725|3.77
08505|11683|/equities/natl-gas---industry|TADAWULALL/MSCI_EEM_SMALLCAP||89.9|90|90.4|90.8|90.8|91.4|89.8|89.4|90.5|91.3|92.4|89.5|88.9|89.7|89.2|87.7||||||86|88|87.5|88.5|85.8|84.7|89|88.8|90|84.9|84.5|86|86|84.9|85.1|86|86.1|86.1|87.1|87.5|86.2|88|87.2|87.3|86.8|86.5|88.2|87.4|86.3|85.3|87|86.2|85.1|84.5|83.9|84.7|84.5|87.6|85.3|84.3|83.6|84.5|83.9|86.4|86.2||||||85.1|85.7|84.2|84|84.2|87.1|88.5|84.3|88|88.1|88|90.9|88.9|86.5|88|87.7|87.5|85.9|85|86.7|86.3|86.8|88.3|84.6|86.5|85.6|83.5|84.8|82.7|82.6||82.4|82.8|81.1|82.4|82.4|82.2|81.8|81|80.2|82.3|80.3|73|71.5|67.4|67.3|68.1|66.5|68.8|70.3|67.4|67|66.9|66.9|66.8|65|65.2|66.2|65.9|67.6|67.4|67.3|67.2|68.6|66.7|66.7|66.8|67.7|67.2|68|67.1|66.6|66.1|66.2|65.5|64.6|65.6|65.3|66.4|65.6|64.1|63.9|65.1|62.4|62.8|61.1|61.6|61.7|63|58.8|58.2|58.9|59.2|60|59.1|58.1|58.4|58.5|56.9|57.2|57.2|57.2|56.9|56.9|57.3|57.7|57.8|57.6|58.2|58.2|57.7|58|58|58.8|59.3|59.3|60|58.8|58.4|61.2|61.2|61.2|63.3|61.2|62|59.9|57|59.2|59.6|60.5|62.5|62.2|62.5|62.8|62.5|63.1|62.8|61.4|62||61.6|62|63.5|62.5|63.9|62.5|60.8|60.6|61.6|61.2|62.5|62.7|63.3|64.3|64.3|63.8|63.3|62.8|61.9|62.2|62.1|62|62.3|62.5|63.3|64|66.2|66.4|66.2|64.6|63.6|63.7|63.6|62|63.6|64|65|65.9|66.9|67
08506|11639|/equities/gulf-general|TADAWULALL||13.88|13.8|13.84|13.86|13.9|13.94|13.98|13.72|13.82|13.96|14.02|14.12|14.24|14.04|13.78|13.7||||||13.92|13.98|14.3|14.2|14.04|13.8|13.96|14.34|14.64|14.32|14.4|14.3|14.28|14.78|14.52|14.3|15.02|14.08|14.24|14.06|14.18|14.38|14.42|14.4|16|16.44|16.88|16.4|16.6|15.88|16.42|16.24|15.58|15.2|15.46|15.58|16|16.4|16.44|15.06|13.7|13.66|13.68|13.8|13.48||||||13.42|13.76|13.4|13.78|13.86|14|13.46|13.14|13.5|14|14.02|14.02|14.0167|14.75|15.3833|14.6667|14.3667|14.1667|13.8333|13.6167|13.2667|13|12.4333|12.2333|12.7|12.8|12.7333|12.7|12.6167|12.8||12.5167|12.6667|12.55|12.5833|12.5333|12.2333|12.4333|12.2167|12.2667|12.1667|12.2167|12.1167|12.1|11.95|11.8667|12.0833|12.1667|12.8333|12.8333|12.95|13.1167|12.95|13.1|13.15|13.1333|13.3|13.65|13.5333|13.55|13.8333|13.9|13.8333|13.8|13.4333|13.4|13.4667|13.4667|13.2833|13.1667|12.95|12.7167|12.6667|12.6167|12.7|12.6167|12.7333|12.7833|12.8167|12.5333|12.5|12.6|12.6667|12.7833|12.9333|12.7|12.7333|12.9333|12.5167|12.65|12.5167|12.6333|12.5|12.6667|13|13.0667|12.5|12.6|12.6333|12.65|12.6833|12.1167|11.8167|11.8167|12|11.7333|11.7|11.7333|11.9333|12.1333|12.1667|12|11.9667|11.9|11.7|11.7333|11.75|11.65|11.6833|11.9667|12.1167|12.0833|12.1833|12.2833|12.1333|12.0333|11.8333|12.4333|12.6833|12.7833|13.15|13|13.1|13.05|13.3167|13.3667|13.25|13.3667|12.8||13.1333|13.0667|12.95|12.8833|13.2333|13.4667|13.7833|13.6167|13.3333|13.1833|13.1667|13.3333|13.2833|13.1333|13.1667|12.95|12.6167|12.5833|12.65|12.7667|12.7333|12.75|12.6167|12.7|13|13|13.1667|13.2667|13.5167|13.6167|13.5333|13.7333|14.25|14.0667|13.9167|14.0333|14.0333|14.0167|14.1|14.1667
08507|11625|/equities/gulf-union|TADAWULALL||19.18|19.16|19.12|19.12|19.06|19.1|18.96|18.62|18.86|18.8|19.02|19.1|19.38|19.46|19.36|19||||||19.1|19.22|19.56|19.4|19.3|18.88|19.28|19.4|20.14|19.72|19.32|19.6|19.72|19.76|19.44|20.06|20.22|20.66|20.84|20.76|20.74|21.28|21.6|21.72|21.7|22.68|25.2|23.84|24.16|22.92|23.92|23.38|23|22.64|23.44|23.72|23.74|24.4|23.34|23.64|22.66|23.02|22.66|23|22.8||||||22.92|23.52|22.92|23.94|24.1|23.78|23.32|21.8|22.18|20.9|19.24|19.98|20.32|20.72|21.76|20.76|19.7|19.36|18.58|18.24|17.76|18|17.18|16.82|17.22|17.4|17.18|16.38|16.14|15.88||15.56|15.88|15.48|15.48|15.38|15.26|15.7|15.3|15.64|15.32|15.24|15.38|15.38|15.06|14.76|15.1|15|15.4|15.58|15.3|15.54|15.48|15.6|15.78|15.86|15.74|16.14|15.98|15.94|15.9|15.96|16.08|16|15.98|16.18|16.4|16.46|16.38|16.24|16.08|15.74|15.62|15.58|15.62|15.68|15.96|15.86|16.02|15.76|15.82|15.8|15.74|15.6|15.96|16|16.2|16.1|15.7|15.9|16.04|16.04|16.06|16|16|16.3|15.9|15.88|15.6|15.5|15.54|15.64|15.3|14.88|15.14|13.78|13.64|13.7|13.44|13.46|12.86|12.56|12.66|12.28|12.14|11.9|12|11.88|12.02|12.2|12.48|12.64|12.9|13.08|12.78|12.88|12.3|12.78|13.5|13.24|13.58|13.64|13.74|13.6|13.8|13.62|13.54|13.6|13.5||14.08|14.02|14.12|14.1|14.22|14.46|14.54|14.16|14.28|14.32|14.2|14.18|14.32|13.98|14|13.62|13.34|13.48|13.34|13.32|13.02|13.14|12.84|12.82|13.16|13.24|13.3|13.34|13.42|13.5|13.64|13.48|12.26|12.1|11.6|11.7|11.64|11.48|11.32|11.44
08508|11647|/equities/halwani-bros|TADAWULALL/MSCI_EEM_SMALLCAP||48.45|48|48.25|48|48|47.8|47.75|47.8|48.3|48.1|48.4|48.2|47.65|48.5|48.2|49.5||||||50|49.6|50|49.8|49.6|47.85|48.1|48.35|48.85|48.3|48.3|48.75|48.4|49.75|49.65|50|50.4|50|49.65|50.5|50.6|49.8|49.9|49.8|50.8|50.5|51.1|49.7|50.1|50.7|51|51.2|51.8|50.7|49.7|50.6|50.4|50.8|51.6|52|51.7|51.3|51|52|51.2||||||51.5|51.6|50.8|51|50.8|50.9|52.4|51|54.7|54.3|55.4|55.5|58.1|55.1|54.5|53|53.9|53.4|54.3|56|55.9|56.6|54.2|53.7|55.8|55.6|57.7|53.3|52.2|53.6||53.4|53.7|53|53.6|53.2|53.2|52.3|51.3|51.8|51.8|52.6|52.8|52.5|52|52.2|50.8|51|51.6|52.4|52.6|51.3|51|51.2|51|51.3|52.8|52.2|51|50.4|51.2|51.2|51.2|51.8|52|51.3|51.2|51.3|50.8|51|50.6|50.7|50.2|50.1|50.3|49.4|49.9|50.1|50.4|50.5|50|50.4|50.4|50.4|49.45|49.3|49.9|49.85|50|50.8|48.85|48.5|48.1|48.9|47.6|46.6|46.6|46.95|46.95|47.3|46.95|46|45.2|46.2|45|44.8|44.9|46.15|45.3|43.95|43.55|43.45|44|44.2|43.4|43.8|44.25|43.15|43.05|46.45|47.3|47.3|48.3|47.35|47.1|47.05|46.1|48.15|48.4|48.05|50.2|50.9|51.1|51.7|52.5|52.7|53.5|52.8|53.2||53.9|53.5|54.2|53.6|54|54.1|55.2|56|56|54.5|52.6|53.4|53|53.4|54.4|54.5|54.9|54.2|55.2|55.3|54.7|55.4|54.5|54.7|56.8|56.2|57.2|57.4|58.8|59.2|58|57|55.7|56.5|58.7|64.4|63.9|64.7|65.2|65.5
08509|19032|/equities/hail-cement|TADAWULALL||||||||||||||||||||||||||11.6|11.58|11.38|11.46|11.58|11.68|11.7|11.72|11.74|11.7|11.72|11.66|11.66|11.7|11.66|11.64|11.44|11.48|11.38|11.38|11.64|11.42|11.44|11.4|11.32|11.38|11.38|11.5|11.48|11.46|11.34|11.34|11.28|11.26|11.3|11.34|11.34|11.3|11.3|11.36|11.48|11.44||||||11.54|11.4|11.32|11.34|11.3|11.32|11.32|11.34|11.38|11.38|11.36|11.42|11.38|11.4|11.44|11.14|11.6|11.58|11.58|11.56|11.5|11.48|11.48|11.52|11.64|12.14|12.1|12|11.86|11.82||11.44|11.4|11.42|11.48|11.48|11.22|11.2|11.16|11.22|11.38|11.42|11.44|11.44|11.42|11.4|11.5|11.5|11.62|11.62|11.58|11.6|11.56|11.66|11.64|11.64|11.72|11.6|11.62|11.68|11.78|11.74|11.76|11.84|11.88|11.88|11.96|12.08|12.1|12.14|12.1|12.12|12.18|12.28|12.42|11.72|11.82|11.72|11.78|11.76|11.7|11.66|11.68|11.8|11.88|11.68|11.7|11.72|11.78|11.74|11.78|11.84|11.74|11.68|11.74|11.76|11.8|11.98|12.08|12.2|11.96|11.72|11.38|11.26|11.28|11.22|11.28|11.42|11.46|11.42|11.54|11.44|11.4|11.4|11.36|11.48|11.5|11.3|11.4|11.8|12|12.68|11.54|11.6|11.64|11.7|11.7|11.9|11.94|11.98|12.04|12.12|12.16|12.2|12.16|12.24|12.18|12.2|12.14||12.14|12.18|12.24|12.24|12.38|12.38|12.42|12.38|12.4|12.8|12.66|12.7|12.86|12.88|12.94|12.88|12.86|12.86|12.9|12.86|12.84|12.6|12.16|12.28|12.34|12.5|12.18|12.24|12.38|12.24|12.24|12.22|12.28|12.24|12.52|12.54|12.64|12.5|12.64|12.66
08510|11648|/equities/herfy-foods|TADAWULALL/MSCI_EEM_SMALLCAP||28.65|28.6|28.75|28.75|28.75|28|28.05|28.1|27.9|28.65|28.5|28.55|28.7|28.55|27.9|28.4||||||29|29.9|30.6|30.45|29.95|29.85|30|30.65|30.4|28.95|28.6|29|29.05|29.8|29.8|30.3|30.2|30.7|31|31.15|31.05|31.45|31|33|32.75|32|32.2|31.75|32.1|31.75|31.5|31.7|31.9|31.1|30.8|31.3|31.35|32.05|32.7|33.1|32.1|32.05|32.35|33.3|33.1||||||33.25|33.55|33|33.15|33.15|33.8|34.7|34.45|35.3|35|34.85|35.35|35.95|35.5|36.05|35.2|35.8|36.2|35.4|35.5|35.9|35.95|35.65|35.65|36.5|36.6|36.5|36.2|36|37.3||36.95|36.65|36.15|36|34.35|34.4|33.7|33.7|32.15|31.9|32.15|32.4|32.55|31.8|31.6|32.35|31.85|32.9|33.3|33.25|33.05|32.9|33.35|32.25|32.1|33.2|33.25|33.5|34.15|33.8|32.8|32.95|33|33.2|33.05|32.5|33.5|32.95|32.4|32.1|32.2|32.05|32.55|32.7|32.45|32.55|32|32.2|32.35|31.3|31.25|31.25|31.5|31.1|30.95|30.9|31.1|31.35|31.55|31.1|31|31|31.1|30.8|30.7|31.15|31.5|31.15|30.9|30|29.6|29.3|29.4|29.15|29.15|29.5|30.4|30.35|30.9|30.9|30.25|29.9|29.65|29.35|29.5|29.8|29.4|29.2|30|30.5|30.75|30.75|30.6|30.75|30.9|32.25|32.3|32.5|32.5|32.85|32.5|32.65|32.65|32.75|32.9|32.9|32.7|32.8||32.95|33.2|33.4|33.7|33.85|33.7|35|34.7|34.6|34.05|34.25|33.85|33.9|34.3|34.75|34.8|34.35|34.2|34.5|34.3|34|33.8|34.2|34.55|34.8|34.15|34.3|34.4|34.35|34.7|34.9|34.55|34.1|34.7|35.15|36.15|36.4|36.9|37.15|37.05
08511|1178933|/equities/international|TADAWULALL||372.2|371.6|374|370.2|363.2|365|360|350|345|347.6|352|354.2|344.2|355.8|351.8|364.8||||||331.8|350.4|366|376|387.6|382.2|386.4|397|407|420|402.4|447|456.6|479|480|480.2|480.2|469|478|475|459.6|432.8|408|409.2|387|406.2|438.8|400|400|399.8|406.6|400|400|393.214|395.21|419.162|450.1|465.868|456.487|446.707|435.529|420.559|416.168|413.573|387.226||||||363.074|355.489|354.291|349.301|326.347|338.323|343.713|342.715|344.511|342.315|348.104|352.495|353.293|347.305|352.295|324.351|306.188|297.006|289.421|290.02|293.214|289.022|292.016|276.248|262.076|263.473|257.485|254.092|249.501|253.693||255.09|254.491|259.481|250.699|251.297|249.9|245.509|249.501|242.515|243.513|245.709|242.715|239.721|240.918|242.914|239.521|241.317|248.902|243.713|244.311|244.711|249.501|250.499|247.505|249.501|239.92|238.523|229.741|236.527|242.116|237.525|239.92|244.311|241.317|241.916|239.721|253.493|255.888|256.487|256.487|251.497|253.493|252.495|252.495|252.495|252.495|255.09|252.495|257.485|254.491|252.096|248.503|241.517|233.333|233.932|224.152|224.351|222.954|226.547|228.543|222.555|223.553|222.954|227.545|221.357|216.567|219.162|217.365|216.567|216.567|215.569|213.573|211.976|211.178|211.377|212.575|216.168|216.966|222.355|215.569|225.549|226.547|221.557|222.156|216.567|208.383|206.188|210.579|222.754|229.541|228.343|218.762|211.577|199.601|193.613|198.603|190.619|185.23|183.034|187.425|192.016|193.014|192.615|192.814|195.21|195.609|191.617|189.621||189.022|192.615|192.814|191.617|189.222|191.617|188.623|189.421|189.621|183.633|188.822|192.016|200|201.397|188.623|192.615|201.996|199.401|198.603|193.613|192.615|190.619|188.623|186.627|188.423|188.623|187.824|185.629|189.022|187.026|183.633|177.445|176.447|179.441|175.848|173.253|178.643|183.034|184.032|185.03
08512|11743|/equities/jabal-omar|TADAWULALL||25.2|24.7|24.2|24.06|22.84|23.16|23.36|23.2|23.48|23.72|23.8|24.42|24.44|24.5|24.26|24.6||||||25.25|25.3|25.75|25.75|25.75|25.5|25.7|25.3|25.7|24.06|23.26|23.44|23.8|24|23.94|24.52|25.4|25|24.64|24.8|24.92|26|26.15|27|27|27.1|27.4|28.05|28.35|28.45|28.45|28.35|28.85|28.05|28|28.75|28.6|29.65|29.9|30.5|30|29.35|29.2|29.75|29.9||||||30.3|30.3|28.5|28.15|27.2|28.05|28.95|30.05|29.6|30.5|30.35|30.75|30.9|29.7|29.5|29.1|28.65|27.9|28|27.95|26.85|26.95|26|25.65|26.4|27.15|26.95|26.6|26.75|27.8||28|28.05|27.45|26.95|26.6|26.55|26.3|25.95|24.46|23.5|23.5|23.06|22.88|22.88|22.94|23.08|22.92|23.5|23.56|23.92|24.06|23.08|23.4|23.4|22.96|23.1|23.52|23.64|23.86|24.14|24.16|24.48|24.34|24.16|23.9|22.8|22.38|22.4|22.4|22.34|22.06|22.18|22.42|22.48|22.56|22.92|22.9|22.82|22.9|22.82|22.52|22.6|23.12|23.32|23.28|23.26|23|22.64|22.7|22.48|22.4|22.22|22.44|22.1|22.06|22.3|21.84|21.64|21.84|20.6|19.56|19.64|19.9|19.92|19.94|20.06|20.84|21.06|21.3|20.78|20.8|20.84|20.48|20.8|20.58|20.64|20.38|21.24|21.6|21.92|21.82|21.82|21.78|21.12|21.46|20.8|21|21.24|21.42|21.94|22.2|22.76|23|23.22|23.46|23.4|22.96|23.04||22.9|22.94|22.94|22.78|23.1|23.26|23.44|23.1|23.2|23.3|22.96|23.16|23.8|23.74|23.66|23.92|24|24.06|23.58|23.1|22.8|22.74|23.08|22.98|23.8|23.62|23.9|24.24|24.78|25.65|25.45|24.98|25.7|26.2|27.25|27.25|27.15|27.2|27.3|27.15
08513|1010626|/equities/jadwa-reit-al-haramain-fund|TADAWULALL||6.06|6.02|6.03|6|6.01|6.03|6.01|6.01|6.01|6.12|6.12|6.08|6.11|6.14|6.14|6.24||||||6.22|6.24|6.25|6.21|6.24|6.22|6.22|6.28|6.33|6.33|6.45|6.47|6.48|6.55|6.55|6.6|6.6|6.56|6.6|6.64|6.64|6.56|6.49|6.59|6.59|6.64|6.73|6.7|6.76|6.84|6.91|6.76|6.75|6.67|6.64|6.67|6.67|6.8|6.77|6.73|6.75|6.72|6.77|6.8|6.75||||||6.8|6.8|6.74|6.88|6.76|6.75|6.95|6.88|7.1|7.01|7|7.08|7.24|7.09|6.8|6.8|6.87|6.8|6.94|6.86|6.78|6.83|6.7|6.75|6.79|6.87|6.8|6.8|6.88|6.9||6.81|6.65|6.6|6.59|6.57|6.58|6.54|6.63|6.49|6.51|6.53|6.57|6.5|6.5|6.47|6.55|6.56|6.69|6.59|6.46|6.42|6.4|6.43|6.39|6.4|6.41|6.46|6.46|6.53|6.5|6.48|6.48|6.48|6.51|6.41|6.46|6.52|6.5|6.51|6.47|6.49|6.49|6.46|6.5|6.53|6.56|6.54|6.53|6.58|6.62|6.61|6.6|6.61|6.63|6.62|6.64|6.66|6.61|6.62|6.59|6.6|6.57|6.57|6.56|6.63|6.64|6.58|6.63|6.76|6.53|6.54|6.53|6.56|6.57|6.58|6.62|6.79|6.51|6.5|6.68|6.63|6.7|6.52|6.45|6.47|6.53|6.54|6.65|6.71|6.79|6.77|6.85|6.71|6.74|6.82|6.85|6.95|7.09|7.09|7.12|7.11|7.15|7.13|7.18|7.24|7.04|7.01|7.06||7.06|7.04|7.09|7.1|7.11|7.12|7.16|7.11|7.1|7.14|7.15|7.14|7.21|7.22|7.28|7.29|7.25|7.2|7.3|7.3|7.27|7.27|7.27|7.33|7.35|7.37|7.38|7.38|7.42|7.4|7.36|7.41|7.46|7.31|7.43|7.5|7.5|7.44|7.48|7.51
08514|1127827|/equities/jadwa-reit-al-haramain|TADAWULALL||11.62|11.72|11.76|11.66|11.4|11.22|11.2|11.3|11.08|11.08|11.24|11.42|11.54|11.7|11.62|11.96||||||12.2|11.82|11.72|11.66|11.5|11.34|11.16|11.02|11.06|11.04|11.2|11.12|11|11|11.04|11.1|11.26|11.46|11.5|11.68|11.7|11.86|11.96|11.76|11.72|11.9|12|11.68|11.66|11.62|11.68|11.72|12.12|12.12|12.1|12.18|12.6|12.76|12.8|12.82|12.88|12.6|12.74|12.92|12.6||||||12.6|12.62|12.66|12.66|12.62|12.62|12.66|12.62|12.74|12.7|12.72|12.74|12.64|12.64|12.66|12.76|12.82|12.8|13|13.02|13|13.04|13|13|13.08|13.1|12.9|12.8|12.8|12.64||13.04|13|13.12|13|13.12|13.16|13.28|13.04|13.12|13.2|13.1|13.1|13.06|13.04|13|13|13.04|13.1|13.2|13.2|13.12|13.1|13.26|13.26|13.18|13.38|13.2|13.16|13.38|13.38|13.46|13.4|13.5|13.26|13.2|13.28|13.64|13.52|13.4|13.2|13.26|13.38|13.16|13.1|13.04|12.96|13.08|13.16|13.12|12.96|13.08|12.74|12.66|12.54|12.5|12.38|12.4|12.36|12.4|12.36|12.8|12.66|12.62|13.08|13|12.9|12.9|12.9|12.76|12.88|12.64|12.28|12.2|12.18|11.96|12|12.08|12.22|12.48|12.7|12.86|12.9|12.98|12.88|12.82|12.9|12.88|12.8|12.96|12.94|12.94|12.82|12.84|12.98|12.84|12.86|12.8|12.8|12.92|12.98|12.98|12.92|13|12.6|12.5|12.32|12.16|12||12.02|12.32|12.04|11.76|12.28|11.98|12.48|12.44|12.52|12.54|12.6|12.44|12.24|12.18|12.14|12.04|12.06|12.08|12.06|12.22|12.24|12.04|12.2|12.32|12.64|12.66|12.68|12.5|12.6|12.68|12.66|13.06|12.92|12.92|12.88|12.92|12.76|12.66|12.5|12.84
08515|11737|/equities/jarir-mkting-c|TADAWULALL/MSCI_EEM/EMCONSGROWTH||12.9|12.92|12.76|12.7|12.84|12.62|12.6|12.64|12.62|12.66|12.62|12.68|12.6|12.62|12.62|12.9||||||12.9|12.96|13.12|13.3|13.22|13.02|12.92|12.94|13.1|12.6|12.72|12.94|12.86|13.02|13.08|13.12|13.34|13.32|13.54|13.5|13.42|13.4|13.42|13.36|13.44|13.46|13.6|13.58|13.74|13.72|13.6|13.58|13.54|13.54|13.74|13.8|14|13.88|14.02|14.16|14.56|14.58|14.7|14.84|14.8||||||14.9|14.62|14.5|14.46|14.5|14.7|14.7|14.62|14.7|14.62|14.82|14.8|14.86|15|15.02|15.12|15.12|15.2|15.46|15.44|15.28|15.28|15.28|15.22|15.4|15.58|15.3|15.18|15.1|15.3||15.5|15.86|15.82|15.38|15.38|15.3|15.3|15.22|15.2|15.28|15.4|15.44|15.44|15.22|15.14|15.24|15.32|15.22|15.28|15.22|15.2|15.18|15.1|15.06|15.1|15.2|15.2|15.3|15.4|15.54|15.62|15.5|15.56|15.66|15.58|15.56|15.66|15.62|15.58|15.64|15.7|15.54|15.36|15.2|15.08|15.14|15.16|15.08|15.14|14.98|14.82|14.82|14.62|14.62|14.72|14.7|14.72|14.84|14.7|14.58|14.66|14.6|14.48|14.6|14.74|14.74|14.68|14.76|14.72|14.54|14.48|14.28|14.36|14.3|14.34|14.5|14.62|14.68|14.5|14.2|14.26|14.48|14.4|14.6|14.68|14.52|14.4|14.3|14.88|14.86|15.12|15.08|15|14.96|14.96|14.92|14.7|14.42|14.14|14.2|14.12|14.18|14.28|14.42|14.5|14.36|14.22|14.26||14.48|14.6|14.5|14.36|14.4|14.36|14.44|14.5|14.68|14.68|14.72|14.78|14.6|14.6|14.8|14.76|14.98|14.74|14.94|14.76|14.7|14.8|15.02|14.92|15.1|15.12|15.02|15.22|15.36|15.5|15.48|15.46|15.2|15.5|15.58|15.52|15.4|15.6|15.5|15.98
08516|11656|/equities/jazan-dev-co|TADAWULALL||15.2|15.32|15.48|15.58|15.6|15.12|15.16|15.1|15.36|15.66|15.6|15.46|15.76|15.62|15.46|14.46||||||14.58|14.82|14.82|14.44|14.34|14.24|14.34|14.56|15|14.96|14.24|14.42|14.6|14.88|14.94|14.86|15|14.66|15.08|15.26|16.46|16.62|16.2|16.68|16.7|16.66|16.74|16.78|16.86|16.88|16.82|16.44|16.52|16.2|16.08|16.2|16.32|16.7|16.6|17.02|16.84|16.58|16.26|16.6|16.4||||||16.46|16.4|16.2|16.12|15.98|17.38|17.48|17.4|18.14|18.44|18.08|18.4|18.38|18.72|19.4|19.68|18.2|17.1|17|16.88|16.4|16.74|16.58|16.3|16.8|16.74|16.84|16.46|16.32|16.64||16.2|16.44|16.32|16.52|16.26|16.3|16.18|16.18|15.7|15.22|15.34|15.1|14.74|14.24|14.1|14.18|14.16|14.74|14.88|14.94|14.94|14.88|14.92|14.76|14.66|14.9|15|15.1|15.16|15.4|15.48|15.28|15.26|15.46|15.28|15.3|15.34|15.2|15.28|15.04|15.04|15.4|15.08|15|14.9|15|15.18|15.14|15.24|15|14.76|15.06|14.16|14.16|14.1|14.28|14.1|13.82|13.92|14|14.08|14.1|14.2|13.8|13.68|13.78|13.72|13.94|14.08|13.74|13.44|13.2|13.26|13.02|12.9|13.38|13|13|13.12|13.06|13|12.96|12.84|12.74|12.8|12.84|12.74|13.06|13.58|13.58|13.62|13.64|13.6|13.58|13.64|13.74|13.8|14.04|13.6|14.4|14.46|14.68|14.8|14.94|15.04|15.2|14.9|14.86||15.2|15.4|15.16|15.44|15.3|14.94|15.14|15.08|15.4|14.86|14.96|14.5|14.72|14.66|14.9|14.78|14.78|14.6|14.8|14.98|14.64|14.68|14.52|14.7|15|14.56|14.56|14.02|14.08|14.3|13.92|14.1|14.1|14.1|14.2|14.5|14.5|14.66|14.7|14.7
08517|19023|/equities/jouf-cement|TADAWULALL||10.56|10.56|10.46|10.54|10.52|10.54|10.54|10.52|10.56|10.54|10.62|10.66|10.7|10.64|10.5|10.5||||||10.5|10.54|10.68|10.78|11.02|10.84|10.82|10.5|10.68|10.46|10.42|10.7|10.74|10.9|10.94|11.08|11.04|11.1|11.16|11.2|11.34|11.4|11.3|11.44|11.38|11.3|11.32|11.36|11.44|11.4|11.4|11.4|11.46|11.32|11.4|11.4|11.48|11.6|11.66|11.7|11.72|11.6|11.6|11.64|11.68||||||11.7|11.76|11.52|11.48|11.38|11.32|11.4|11.4|11.6|11.56|11.28|11.34|11.36|11.38|11.42|11.16|11.62|11.62|11.34|11.6|11.6|11.66|11.62|11.78|11.7|11.62|11.74|11.68|11.74|11.9||12.02|11.84|11.92|11.82|11.7|11.52|11.5|11.44|11.54|11.54|11.72|11.78|11.8|11.76|11.6|11.8|11.78|11.72|11.84|11.84|11.76|11.74|11.72|11.88|11.72|11.8|11.86|11.92|11.98|12.08|12.1|12.02|11.98|12|11.98|12.12|12.14|12.16|12.14|12.28|12.42|12.22|12.24|12.3|12.32|12.3|12.4|12.42|12.48|12.44|12.48|12.5|12.5|12.6|12.44|12.52|12.46|12.66|12.2|12.38|12.24|12.18|12.08|12.22|12.18|12|12.02|12|12.2|11.98|11.98|11.98|11.96|12.02|12.44|11.72|11.6|11.5|11.68|11.5|11.4|11.58|11.22|11.26|11.3|11.5|11.12|11.02|10.98|11.02|11|11.06|11.04|11.12|11.2|11.26|11.38|11.4|11.4|11.6|11.54|11.72|11.72|11.8|11.8|11.82|11.82|11.86||11.88|11.92|11.98|11.94|12|12|11.98|12.02|12.1|12.1|12.06|12.06|12.14|12.2|12.2|12.16|12.24|12.18|12.22|12.3|12.3|12.3|12.34|12.48|12.54|12.64|12.74|12.52|12.62|12.4|12.12|12|11.9|11.8|12.18|12.16|12.18|12.18|12.26|12.3
08518|19030|/equities/kec|TADAWULALL||14.08|14.04|13.9|13.8|13.4|13.46|13.46|13.66|13.9|13.9|14.12|13.76|13.38|13.42|13.48|13.58||||||13.82|14|14.28|14.42|14.36|14.2|14.56|14.6|14.88|14.68|14.5|14.5|14.54|14.78|14.8|14.48|14.66|14.4|14.3|14.24|15|15.3|15.44|16.14|16.36|16.18|16.48|16.3|16.66|16.36|16.7|16.86|16.7|15.96|16.16|16.5|16.6|17.2|17.5|17.74|17.7|17.1|17.32|17.7|17.7||||||18.02|18.12|17.7|17.44|17.46|18.48|18.36|18.54|17.92|17.88|17.56|17.6|17.74|18.3|17.6|16.28|16.12|15.6|15.48|15.22|14.54|14.68|14.48|14.44|14.82|14.8|14.74|14.68|14.68|14.7||14.74|14.9|14.96|14.86|14.84|14.88|14.6|14.54|13.88|13.9|14.1|13.88|13.7|13.5|13.38|13.7|13.6|13.98|14.18|14.14|14.12|13.34|13.48|13.5|13.3|13.46|13.88|13.9|13.86|14.06|14.06|14.22|14.38|14.34|13.94|13.68|13.94|13.96|14.02|14.02|13.94|13.98|13.8|13.76|13.8|13.72|13.74|13.72|13.76|13.72|13.6|13.72|13.94|13.9|13.84|14|13.94|14.16|14.22|13.8|13.72|13.84|13.84|13.84|13.76|13.88|13.6|13.96|14.1|13.28|12.4|12.34|12.28|12.22|12.28|12.12|12.46|12.62|12.78|12.54|12.58|12.58|12.6|12.7|12.7|12.88|13|13.44|13.84|13.9|14.06|14.42|14.16|14.06|14.18|14.52|15.12|15.24|15.06|15.28|15.24|15.52|15.72|15.78|15.54|15.6|15.18|15.08||15.16|15.16|13.84|14.02|14.12|14.56|14.66|14.84|14.8|14.74|14.86|14.72|15|15.18|15.3|15.3|15.2|15.1|15.16|15.12|15.1|15.16|14.92|14.98|15.06|15.04|15.16|15|15.22|15.18|14.6|14.38|14.3|14.32|14.54|14.64|14.68|14.58|14.9|15.02
08519|11746|/equities/kingdom|TADAWULALL||6.89|6.87|6.87|6.88|6.88|6.88|6.86|6.86|6.89|6.89|6.9|6.9|6.89|6.92|6.9|6.97||||||6.98|6.99|6.96|7|7.03|6.96|6.95|6.95|6.96|6.95|6.95|6.94|6.93|6.97|6.96|6.99|7.02|7.03|7.02|7.05|7.05|7.13|7.13|7.17|7.14|7.2|7.2|7.15|7.16|7.18|7.17|7.19|7.19|7.2|7.17|7.13|7.13|7.16|7.18|7.19|7.18|7.17|7.21|7.3|7.34||||||7.38|7.34|7.43|7.35|7.36|7.37|7.35|7.39|7.38|7.4|7.38|7.34|7.41|7.44|7.25|7.27|7.2|7.13|7.13|7.16|7.1|7.19|7.2|7.25|7.24|7.24|7.23|7.19|7.07|7.06||7.05|7.04|7.05|7.04|7.02|7.07|7.09|7|6.98|7|6.96|7.02|7.01|6.97|6.97|6.98|7.01|7.03|7.02|7.05|7.09|7.02|7.02|7.03|7.02|7.03|7.02|7.01|7.07|7.14|7.14|7.14|7.15|7.12|7.14|7.14|7.14|7.13|7.15|7.13|7.12|7.12|7.14|7.1|7.06|7.05|7.02|7.02|7.01|7.02|7|6.99|7.02|7.03|7.02|6.99|7.03|7.02|7.05|7.02|7.04|7.02|7.09|7.1|7.08|7.08|7.09|7.12|7.12|7.07|6.99|6.96|6.98|7|7.02|7.03|7.05|7.06|7.06|7.05|7.1|7.09|7.17|6.99|6.94|6.94|6.94|6.95|6.96|7|6.98|7|7|6.99|6.94|6.92|7|6.99|6.99|7.02|7.05|7.06|7.11|7.1|7.13|7.1|7.1|7.13||7.15|7.15|7.18|7.21|7.2|7.22|7.32|7.13|7.18|7.16|7.18|7.18|7.25|7.34|7.34|7.38|7.38|7.36|7.38|7.39|7.38|7.39|7.36|7.43|7.5|7.6|7.65|7.64|7.65|7.69|7.66|7.67|7.64|7.7|7.63|7.68|7.65|7.69|7.71|7.73
08520|985835|/equities/lazurde-for-jewelry-co|TADAWULALL||15.44|15.34|15.38|15.54|15.24|15.42|15.3|15.38|15.4|15.64|15.64|15.1|15.14|15.04|15|15.02||||||15.18|15.34|15.5|15.4|15.32|15.02|15.36|15.36|15.56|15.02|15.08|15.36|15.58|15.8|15.84|16|15.74|15.9|16.2|16.06|14.6|14.68|14.7|15.04|15.04|14.9|15.18|15.26|15.54|15.34|15.5|15.52|15.44|15.06|14.92|15|15.28|15.7|15.98|16.4|16.18|15.74|15.7|16.18|15.66||||||15.46|15.6|15.44|15.44|15.26|16.9|17.48|17.14|17.98|17.86|17.68|18.1|18.12|18.18|18.5|17.98|17.36|16.92|17.1|16.96|16.9|17.1|16.8|16.42|16.62|16.7|16.94|16.74|16.46|17.02||17.16|17.1|16.92|15.9|15.18|14.8|14.84|14.56|14.66|14.68|14.94|14.54|14.7|14.32|14.22|14.42|14.24|14.86|14.74|14.4|14.48|14.18|14.18|14.26|14.18|14.28|14.54|14.4|14.18|14.14|14.34|14.18|14.28|14.24|14.28|14.2|14.32|14.22|14.2|14.22|14.08|14.04|14.1|14.08|14.06|13.84|13.46|13.48|13.52|13.36|13.3|13.42|13.34|13.48|13.44|13.54|13.44|13.4|13.42|13.24|13.24|13.32|13.06|13.08|13|13.14|13.2|13.36|13.44|13.26|13.24|13.08|13.16|12.88|12.94|13.42|12.2|12.22|12.28|12.2|12.12|12.2|12.04|11.94|11.9|11.98|11.88|11.82|12.3|12.72|12.7|12.76|12.7|12.76|12.72|12.7|13.04|13.08|13.16|13.34|13.56|13.66|13.7|13.94|13.9|13.86|13.7|13.86||14.08|13.96|13.98|14.04|14.32|13.96|13.9|13.9|13.94|13.66|13.7|13.68|13.72|13.74|13.84|13.86|13.86|13.78|13.9|14|13.76|13.76|13.7|13.82|13.92|13.92|13.98|13.98|14.12|14.18|14.26|14.3|14.04|14.16|14.44|14.26|14.22|14.2|14.4|14.4
08521|1097263|/equities/leejam-sports|TADAWULALL/MSCI_EEM_SMALLCAP||225.8|226.6|228|231|231|236|233|235|228.4|229.8|226|226.6|226|226.4|220|225||||||217.4|224.4|222.2|218.8|200.2|195.4|202.8|203.6|199.8|200|197|203|198.8|204.2|206|207|207|210|213.6|206|200.2|199.4|198|203.4|204.8|203|207.4|209.6|212|206|205.8|208|209.2|208.4|208|206|209|213.8|216|218|209|209.4|210.2|216|218||||||214.4|215.4|214.4|217.2|218.2|218.2|221.4|224.2|229.2|230.6|239.6|239.6|243|224.8|235.6|234.6|234.8|228|226.2|232|224.4|225.4|228.6|218.6|219|215.4|216|211.6|211|219||216.2|218.2|220.8|216.8|213.6|212.8|213.4|217|213.8|212.2|212|214|210.2|209.6|202|193.2|186|192.6|195|191.4|190.2|182.8|178|182|177.4|180|181.6|186|189.4|192|198|200|198.2|202.8|204.6|201|207.4|203.4|203.4|202.2|202.8|200|204.8|196|191|188|186|184.8|188.4|186.2|188|186|187|194|186.8|179|178.4|174.8|165.4|165.2|168|171.8|168.4|169.8|169.4|171.8|167|167.8|167|167.8|168.4|165.8|161.6|165|167.4|168|165.8|165|174|166.6|165|153.6|151.4|146.4|142.6|142|142.4|138.8|144|146.4|153|146.2|138|142.6|138|133.8|139.4|137.4|136.4|141|140.4|149.2|151.6|144.4|142.2|142.4|137.4|134||138.6|138.4|137.2|136.8|139.2|139|133.6|142.4|141|145|149.6|154.2|150|151.4|151.4|153.2|159.8|155.8|157|155.4|156.6|156.2|153|152.2|152.2|153|152.8|153.8|149.6|150.6|153|153.6|151|149.8|158.6|150.8|150|148|147.4|144
08522|11669|/equities/maaden|TADAWULALL/MSCI_EEM||44.25|43.2|42.8|42.6|41.9|41.9|42.2|41.8|41.65|42.45|42.5|43.05|43.7|44.35|45|45||||||44.4|45.05|45.7|45.3|44.6|43.9|43.9|44.5|46.4|45|46.2|46.75|46.9|47.65|47.65|49.95|51.4|51.8|50.6|49.85|49.9|49.25|49.5|50.5|51.1|50.6|52|49.6|49.8|49.75|49.75|50.3|50.6|51.7|51.1|51.8|51.5|52.3|53.5|54|55|53.4|53.1|52.6|52.2||||||52.5|51.7|50|49.45|49|50.5|51.5|50|50.6|52|52.2|51.4|52.8|53.1|53.8|53.2|51.9|52.4|52|50.5|50|49.95|48.7|48.25|48.9|49.75|50.3|50.3|49.3|49.25||50.3|50.8|51|50.4|50.9|51|51.9|52|50.1|49.1|49.85|47.35|47.45|46.85|46.75|46.4|46.45|47.7|47.2|47|46.75|46.55|46.7|47.3|44.65|44.45|45.25|45.3|45.3|45.85|46.95|47.05|47|47.3|47.85|46.8|48.4|49.8|48.55|44.15|43.2|43.5|43.25|42.3|41.8|41.7|42.65|42.5|41.3|40.1|39.8|39.4|39.15|38.5|39|39.6|39.3|39.7|39.55|39.85|38.65|39|38.5|39.1|39.25|40.15|39.8|40.1|39.9|40.2|39.65|37.85|37.25|37.25|37.3|37.2|37.7|37.9|36.65|36.45|35.75|36|37|36.9|37|38.35|37.2|37.25|38.8|39.35|39.5|39.55|38.75|39.5|40.4|40.2|39|38.2|37.7|37.9|38.1|38.75|39|39.8|40.35|39.75|39.7|38.85||38.45|39.45|39.9|38.05|38.25|38.8|38.75|38.95|39.15|37.65|38.1|38.9|39.85|40|40.25|40.5|40.9|40.25|40.15|40.4|40.3|40.1|40.7|41.5|41.3|40.35|40.55|40.75|41|41.4|41.05|41.15|40.8|42|43.1|42.5|43.35|43.8|44.4|44.6
08523|11696|/equities/natl-metal|TADAWULALL||16.32|16.16|16.3|16|16|16.14|16.08|16.02|16.3|16.3|16.14|16.06|16.08|16.24|15.88|16.02||||||16.16|16.22|16.76|16.52|16.5|16.3|16.12|16.46|16.42|16.06|15.9|16.04|15.88|16.2|16.3|16.2|16.5|16.62|16.88|16.72|17.18|17.8|17.44|18.18|18.52|18.76|19.1|19.4|19.48|19.22|19.8|19.6|19.72|19.6|19.02|18.68|17.92|18.3|18.38|18.54|18.06|17.96|18.02|18.16|17.78||||||17.76|18.08|17.7|17.84|17.68|18.14|19.2|18.94|19.84|20.1|20.46|20.84|20.86|21.22|20.86|20.36|20|19.9|19.84|20.26|20.16|20.42|19.98|19.78|20.1|20.38|20.42|20.08|19.4|19.92||19.96|20.06|20.04|19.58|19.38|18.9|18.92|19|18.94|18.96|18.78|18.32|18.26|18.44|18.06|18.58|18.7|18.98|19.28|18.76|18.7|18.76|18.7|18.88|18.38|18.44|18.94|18.86|18.74|19.2|19.66|19.32|19.48|19.78|19.24|19.52|19.28|19.64|19.86|18.06|18.14|17.86|17.94|17.98|17.98|18.22|18.16|18|18|18.14|18.02|17.92|17.88|17.84|17.58|17.9|17.8|18|17.6|17.5|17.62|17.4|17.64|17.7|17.66|17.56|17.76|17.88|17.46|17.44|17.32|16.88|16.7|16.74|16.6|16.48|16.8|16.88|16.96|16.54|16.18|15.92|15.88|15.9|15.96|16.06|16.28|15.92|16.5|16.94|16.9|16.98|16.62|16.62|16.9|16.84|17.08|17.16|16.86|17.36|17.4|17.7|17.82|18.28|18.58|18.66|18.54|18.58||18.92|18.94|19|18.8|19.1|18.62|18.62|18.6|19.18|18.2|18.22|18.36|18.86|18.8|19.3|19.04|18.92|18.78|18.88|18.9|18.66|18.62|18.78|18.64|19.12|18.6|18.8|19|19.72|19.66|19.42|19.46|19.56|19.78|19.94|20.16|20.24|20.04|20.28|20.2
08524|11615|/equities/malath|TADAWULALL||19.34|19.4|19.16|19.02|18.9|18.86|19.42|19.16|19.3|18.7|18.26|17.92|18.1|18.14|17.5|17.36||||||17.6|17.58|17.84|17.68|17.4|17.3|17.64|18|18.5|17.88|17.8|18.36|18.34|18.64|18.38|18.42|18.38|18.42|18.26|18.42|18.66|18.76|19.44|19.48|20.08|21.38|21.7|20.38|20.8|19.76|20.42|20.18|19.7|19.38|19.44|19.9|20.16|20.8|20.6|20|18.56|18.66|18.5|18.44|17.8||||||18|17.66|17.8|18.14|18.12|18.76|18.72|17.9|18.76|18.54|19.7|21|21.74|21.42|21.98|22.12|21.9|21.22|21.08|21.44|20.8|20.14|19.4|19.1|19.78|19.68|19.78|19.46|19.6|19.5||19.18|19.4|19.2|19.5|19.24|19.04|19.36|18.66|18.84|18.22|18|17.88|17.74|17.44|17.4|17.62|17.56|17.96|17.86|17.6|17.76|17.46|17.56|17.74|17.8|17.46|18|17.68|17.68|18.22|18.42|18.68|18.4|17.72|17.56|17.52|17.56|17.6|17.42|17.22|17|16.54|16.46|16.4|16.26|16.7|16.38|16.56|16.42|16.06|16.1|16.12|15.96|16.22|15.8|15.88|16.3|15.82|15.88|15.8|15.64|15.36|15.34|15.28|15.7|15.8|16.2|16.3|16.6|16.22|16.28|16.08|15.92|16.2|15.78|16|16.58|18.42|18.86|19|18.24|18.18|18.36|17.24|17.38|17.56|17.34|17.52|18.16|18.44|18.42|18.88|19.18|18.44|18.64|18.26|18.64|19.06|19.6|20.04|20.28|20.46|20.74|21.34|21.08|20.8|20|19.86||20.52|20.94|20.86|20.26|21|21.76|22.1|21.86|21.66|22.14|21.7|22.42|22.3|21.98|21.24|20.9|20.06|20.12|20.06|19.86|19.6|19.88|19.52|19.42|20.44|20.28|20.86|21.36|21.92|22.56|25.05|25.35|24.9|23.26|22.48|22.64|23.28|23.24|24.04|24.1
08525|11729|/equities/makkah-constru|TADAWULALL||98.5|98.9|98|98|97|98.2|97|95.7|96.5|95.9|95|95.3|95.4|95.5|95.6|93.6||||||92.4|94.9|95.9|97.7|97.3|95.7|95|93.6|98.1|95.8|97|95.3|96.1|98.6|98.1|98|97|91.5|91|93.1|101.2|102.2|105.4|106.8|109|109.8|113.8|114.4|112|109.4|110|108|106.8|99|98.2|99.8|98.8|100.6|99.3|96.9|99.2|99.9|100|102.4|101.4||||||103.6|105.6|105.2|106|103|108|108|107|102|103.8|105|104.6|104.2|101.8|97.4|97.6|97|92.5|91.9|90|89.2|90|88.6|86.6|87|88|84.6|82.5|85|85.9||86.2|87|85.2|86.5|85|84.7|83.5|84.3|83.9|83.9|80.7|75.6|73.5|72.1|72.2|72.4|71.6|73|74.2|75.1|75|73.8|73.3|73.1|73.2|73.5|74.5|73.8|74.9|75.7|76.5|76.6|75.2|73.9|74|74|74|74.2|74.3|74.5|75|74.6|74.4|73.9|75|75.7|76.7|75.9|75.8|74.5|75.5|75.2|74.2|72.5|72.5|71.3|70.2|71.2|70.9|71.1|70.8|72.1|72.5|71.1|70.8|71.9|71.5|71.4|72.5|67|63.8|64|64.6|63|62.5|62.9|63|63.1|64.5|62.8|62.6|62.3|62.2|62.8|61.8|62.3|61.8|62|61.9|63.2|63.9|64.2|63.3|64.5|64.5|63.4|63.7|61.9|61.9|63.4|63|64.1|64.6|65.5|65.7|65.4|65.3|65.3||65.7|65.3|65.5|65.3|66.2|66.3|65.1|66.1|67.1|67.3|67.9|69|70.2|71.3|71.4|71.8|72|71.7|73.1|73.2|73.2|72.3|70.8|70.9|70.9|71.6|72.3|72.9|73.6|74.4|73.8|72|71.2|72.3|74.2|75.6|77.5|76.7|75.7|75.5
08526|11616|/equities/medgulf|TADAWULALL||30.7|30.4|30.15|32|32|30.55|28.3|27.35|27.4|26.5|27.2|27.8|27.95|27.7|27.7|27.45||||||27.9|27.7|28|28.05|28.05|27.2|27.5|28.95|30.3|30|29.5|27.4|26.1|25.1|25.5|25.5|25.95|26.6|25.4|23.8|24.52|25.45|25.15|27.9|31|33.9|34.75|32.15|33.1|30.1|29.45|27.9|27.2|26.4|25.65|26.7|27.4|28.4|29.55|29|28.35|28|25.8|26.6|26.4||||||26.3|25.75|25.2|24.36|24.56|24|22.54|20.98|21.58|21.62|21.9|22.4|22.04|22.16|22.52|22.68|23.38|21.92|21.28|20.54|19.6|19.34|18.18|17.72|18.3|18.18|17.4|16.98|16.48|16.58||16.22|16.5|16.34|16.36|16.3|16.1|16.1|15.36|15.1|14.8|14.08|13.66|13.74|13.6|13.3|13.38|13.32|14.14|14.04|13.82|13.92|13.8|13.96|14.16|14.4|14.3|14.72|14.42|14.66|15|14.98|15.06|14.6|14.24|14.26|14.48|14.6|14.4|14.4|14.26|14.16|14.1|14.04|13.92|14.02|14.24|14.1|14.16|14.04|14.08|14|13.88|13.9|14.2|14.14|14.18|14.44|14.04|14.1|14.2|14.3|14.36|14.18|14.34|14.58|14.46|14.82|14.92|15.12|15.16|15.06|15.3|14.9|15.24|15.3|15.3|15.2|14.6|13.98|13.74|13.3|13.32|13.3|13|12.92|12.88|12.76|12.62|13.02|13|12.94|13.24|13.46|13.18|12.98|12.68|13.1|13.32|13.3|14|14.04|13.94|13.82|14.04|13.52|13.38|13.34|13.28||13.6|13.82|13.78|13.76|14.14|13.76|14.78|14.18|14|14.02|13.8|14.24|14.14|14.18|14.4|14.52|14.12|14.12|13.86|14.22|13.36|13.54|13.4|13.2|13.68|13.8|14|14.12|14.12|14.54|14.46|14.88|14.16|13.84|13.5|13.96|14|13.14|13.4|13.36
08527|1141642|/equities/mefic-reit|TADAWULALL||4.43|4.42|4.43|4.42|4.38|4.49|4.4|4.42|4.44|4.45|4.48|4.45|4.45|4.45|4.41|4.54||||||4.52|4.52|4.49|4.53|4.54|4.49|4.4|4.4|4.44|4.42|4.47|4.53|4.55|4.56|4.56|4.58|4.63|4.62|4.67|4.71|4.7|4.75|4.73|4.76|4.77|4.77|4.76|4.78|4.76|4.78|4.8|4.79|4.78|4.76|4.82|4.82|4.77|4.87|4.89|4.9|4.94|4.92|4.96|5.01|4.97||||||4.97|4.98|4.93|4.9|4.92|4.98|4.98|5.03|5.02|5.07|5.09|5.16|5.27|5.15|4.96|4.96|4.88|4.9|4.89|4.86|4.85|4.88|4.87|4.84|4.85|4.9|4.9|4.9|4.88|4.92||4.92|4.92|4.89|4.9|4.9|4.9|4.93|4.93|4.94|4.94|4.97|4.93|4.94|4.9|4.94|4.91|4.93|4.99|4.94|4.92|4.87|4.85|4.85|4.87|4.85|4.9|4.91|4.91|4.91|4.94|4.97|4.94|4.94|4.94|4.96|4.97|4.95|4.96|4.94|4.94|4.96|4.95|4.92|4.9|4.91|4.91|4.9|4.89|4.83|4.78|4.78|4.8|4.8|4.81|4.81|4.81|4.77|4.8|4.8|4.79|4.77|4.76|4.77|4.78|4.77|4.78|4.75|4.75|4.74|4.74|4.73|4.67|4.67|4.71|4.72|4.72|4.7|4.75|4.7|4.7|4.71|4.75|4.68|4.71|4.72|4.67|4.64|4.67|4.69|4.76|4.75|4.77|4.8|4.79|4.8|4.82|4.82|4.79|4.75|4.87|4.82|4.84|4.79|4.84|4.84|4.82|4.8|4.77||4.85|4.88|4.92|4.89|4.94|4.96|4.97|4.86|4.84|4.83|4.82|4.9|4.94|4.94|4.95|4.95|4.97|4.97|4.89|4.88|4.9|4.88|4.93|4.87|4.9|4.92|4.96|4.95|4.96|4.98|4.98|4.99|5|4.99|4.99|5.02|5.03|5.02|5.04|5.04
08528|11709|/equities/mesc|TADAWULALL||35.6|36.15|35.4|35.85|34.7|34.55|35.55|34.1|33.9|32.8|31.15|31.5|31.65|31.7|31.1|30.4||||||30.3|30.6|31.4|30.65|30.5|30.1|31.5|32.4|33|33.8|32|32.2|32.4|32.85|31.75|32.25|31.75|33.05|33.6|33.6|30.55|31.9|30.9|31.85|32.85|33.3|34.2|34|35|34.55|34.15|34.4|33.2|32.8|32|30.95|30.75|32.2|32.1|32.5|30.8|30.75|31.4|30.7|28.85||||||28.5|29.1|28.2|27.6|26.7|27.5|28.8|27.9|29.8|31.5|31.55|30.45|27.7|27.45|27.4|26.95|25.9|25.4|24.88|25.15|24.9|25.9|25.8|25|25.4|25.25|24.14|24.08|23.22|23.96||23.1|23.2|23.2|23.56|22.3|21.54|21.28|21.18|21.7|21.22|21.18|21.06|20.7|20.48|19.98|20.12|20.04|20.9|21.26|21.28|21.26|21.12|21.78|21.28|21.34|21.96|21.36|21.34|20.88|20.92|21.46|22.04|22.18|22.54|22.12|21.54|22.5|22.48|22.34|22.62|22.38|22.24|21.96|21.7|21.3|21.5|20.36|20.4|20.54|20.5|20.98|20.4|20|20.24|19.9|19.46|19.38|18.96|18.88|18.36|18.18|18.46|18.48|18.7|18.44|18.52|18.8|18.48|18.38|18.4|18.56|18.36|18.2|18.1|18.3|17.98|17.7|17.86|16.96|16.28|16.1|16|16|15.22|15.02|15.08|14.62|15.42|15.9|15.96|16.06|16.48|16.34|16.5|16.6|16.32|16.4|17.2|17.28|17.72|17.44|18|18|18.14|18.1|18.08|18|17.48||18.34|18.68|18.88|18.62|18.42|18.9|18.8|18.78|19.2|19.22|18.08|17.72|17.58|17.28|17.72|17.08|17.08|16.98|17.12|17.12|16.88|16.8|16.94|16.5|16.88|17.1|17.62|16.9|16.92|16.96|16.6|16.16|16.02|15.94|15.82|16.44|15.82|15.7|15.7|15.8
08529|969107|/equities/middle-east-healthcare-co|TADAWULALL||90.4|87.3|87|87.6|86.6|88.1|85.8|85.6|85.7|85.8|87.6|86.4|87.4|86.6|83.5|84.1||||||82.5|83.6|85|83.5|82.3|76.5|78.8|81.2|79.2|75.2|73.2|72.7|72.1|73.9|76.8|80|82.5|82.5|83.6|85|83.7|84.7|84.1|87.1|89.3|89.3|90.2|88.7|89.9|90|91|90|90.8|90.5|91.5|91.1|93|95|95.8|94.2|93.6|95.4|94|93|94.2||||||91.7|88|88.6|89.1|99|110|111|111.2|115|110.6|110.6|112.4|110.4|111.4|111.4|112.8|115|111|111.6|114.8|115|115.8|120|119.4|119|121.6|117.4|114.6|115.6|119||119|119|121.2|120|118.8|121.6|117|120.6|123|126.8|131.4|122.2|111.2|114|108.2|99.8|102|97.4|96.7|96.2|96.1|98.2|95.5|94.9|94|95.5|97.8|90.5|89.2|90.4|89.3|89.8|91.3|89.5|90.3|89.8|90.7|90.4|88.3|88.6|89.6|86.5|87|85.5|85.6|86.5|85.4|85.6|85.5|85|84.8|83.6|84.5|85.3|85.1|85|87.5|85.5|86.2|78.4|76.3|74.6|74|70.7|71|70.5|69.8|70.8|69.6|70|69.8|69.2|68.3|69.3|70|70.9|71.6|69.1|71.1|69.9|69.4|69|70.9|69.6|67.3|67.1|65.1|63.9|62.7|64.9|67|68|66|64.2|62.2|62.2|63.2|61.8|59.5|62.8|62.7|64|61|59.7|55.1|54.5|53|52.5||53.5|56.4|57|57.2|57.5|57.6|57.1|56.8|57.7|57.5|57.3|59|59.7|58.6|58.4|58.7|59.5|58.7|59.6|59.9|59|60.4|61.4|61.3|63|61|60|60.6|60.1|61.1|60.3|58|56.1|57.6|57.1|63.4|63.9|63.2|64.6|66
08530|953109|/equities/middle-east-paper-co|TADAWULALL||39.7|39.8|39.05|39.45|39.15|39.65|40.25|40.55|40.25|40.5|40.4|40.5|40.6|40.25|39.85|40.25||||||40.95|40.6|41.5|41.2|40.95|40.55|40.95|41.4|42.3|41.45|40.25|39.3|38.45|39.4|38.25|39|39.45|40|39.75|39.95|41|41.05|40.6|40.85|39.75|41|41.9|41.2|42.5|42.45|42.35|43.15|42.6|41.3|39.15|41|41.8|42.6|42.3|43|43.5|42.9|42.85|44.2|43.85||||||43.7|43.3|44.2|44.7|40.65|42.5|44.25|44|45|45.85|46.5|46.05|46.9|48.1|47.9|47.35|47.6|46.4|46.8|47.9|46.3|48|46.45|44.6|46|44.15|44.15|44.7|44.15|46.2||46.6|45|44.45|44.05|42|39.95|40.1|39.7|40.2|40|39.45|39.8|39.7|39.65|39.1|37.7|38.8|39.25|39.65|40|39.75|39.45|40.5|40.15|39.4|36.95|37.1|35.65|33|33|33.55|33.2|34|34.05|34.35|33.95|34.1|34.3|34.5|34.1|33.8|33.6|34.15|34.4|33.45|33.35|33.35|33.9|31.15|31.2|31.45|31|30.1|29.6|29.75|30.5|30.7|30.6|30.85|30.8|30.75|30.8|30.45|30.1|29.55|28.7|29.05|29|29|28.15|27.85|27.6|27.7|28|27.9|27.85|29|28.4|28.55|27.4|27.2|27.4|27.3|28|27.9|28.15|27.7|27.8|28.75|29.1|28.85|30|30|29.85|29.9|29.05|30.5|31.05|31.5|31.95|31.7|32|31.85|32.3|32.5|32.7|32.4|32.85||33.2|33|33.35|33.95|34.3|33|32.65|32.55|32.7|31.85|31.9|32.3|32.1|32.35|32.8|33.15|33.45|32.65|32.6|33|32.45|32.2|32.75|32.65|33.35|32.25|32.1|31.85|32.45|32.9|33|32.75|33.5|33.5|33.8|35.3|35.5|36.25|35.75|36.2
08531|11720|/equities/mouwasat-med-serv|TADAWULALL/MSCI_EEM/EMCONSGROWTH||120|120|122.6|122|120.6|121.2|122|121.8|120|120|121.2|121.2|121.6|122|120.2|124.8||||||121.6|122.4|122|121.4|118.6|112.8|111.8|112|114|116.2|107|107.6|109|111.8|115|117.2|121.6|121.4|122.2|118.8|120|121.2|120.4|132.6|133.8|135.4|136.8|136|134.6|133.4|134.2|134|134.4|136.6|132.4|135|137.4|137|142.2|142.4|136.4|138.2|140|139|135||||||134.6|135|135.6|136.8|137.8|136.4|135.4|134|123.8|122.4|122.8|123.4|123.8|119.6|121|122.2|123.8|123|124.2|125.4|124.4|125.4|125|123.2|122.8|123.4|122|122.8|122|124.6||126.2|124.6|126|124.2|125.6|124.2|124.2|126|123.4|125.6|126.8|125.8|123.6|123|120.2|118.8|118|119.8|122|123|123.2|121|120.2|118|116.2|120.2|121.4|118|117.8|118.2|118.2|118|117.4|118|116.8|114|115.2|114.8|111.8|111.8|111|112.4|111.6|110.8|108.4|106.8|108|109.2|110.4|109|110.2|110.2|111.2|115|115|114.6|116|115|117.2|112.6|113.2|114|110.2|110.6|110|112|110.8|110.8|109.6|110.6|109.8|107|106.8|106.2|107.8|111.2|110|103.4|104.6|103|98|100|99.6|97.1|93.3|95|95.1|95.8|98.5|100|101|100.4|99.6|100.6|100.2|100.4|103.2|101.4|99|104|103.2|105.8|108.2|106|103|101.6|98.6|101||98.8|101.4|101.4|102|103.2|106.2|106.4|109|110.8|109.6|110.8|111.6|113.2|111.2|109.2|110.2|109.2|107.8|106|108.4|108|108.2|110.6|112.6|113.6|109.8|106.4|109|110.6|110.2|105|105|110|120.8|124.1|123.3|122.5|126.5|125.5|126.6
08532|1054997|/equities/mulkia-gulf|TADAWULALL||5.51|5.5|5.51|5.53|5.44|5.55|5.45|5.51|5.56|5.51|5.6|5.62|5.6|5.56|5.56|5.62||||||5.63|5.66|5.67|5.65|5.62|5.61|5.58|5.57|5.6|5.53|5.62|5.59|5.59|5.62|5.6|5.65|5.66|5.66|5.61|5.68|5.74|5.72|5.8|5.81|5.82|5.87|5.9|5.9|5.93|5.94|5.95|5.94|5.96|5.92|5.99|6|5.97|6|5.97|6.06|6.05|6.02|6.03|6.08|6.09||||||6.16|6.06|6.06|6.1|6.08|6.1|6.12|6.13|6.17|6.17|6.2|6.24|6.19|6.14|6.09|6.09|6.09|6.07|6.06|6.1|6.07|6.05|6.05|6.07|6.08|6.07|6.06|6.03|6.05|6.05||6.03|6.05|6.08|6.11|6.09|6.03|6.07|6.06|6.03|6.04|6.02|6.03|6.02|6.02|5.99|6.02|6.02|6.12|6.07|6.14|6.16|6.14|6.15|6.14|6.11|6.13|6.09|6.02|6.06|6.1|6.12|6.16|6.16|6.2|6.14|6.14|6.09|6.08|6.05|6.04|6.03|6.03|6.01|5.99|5.99|6|6|6|5.99|5.99|5.99|5.99|5.99|6|6|6.01|6.01|6.02|6.01|6.01|6.01|6.02|6.01|6.02|6.02|6.01|6.02|6.02|5.99|5.98|5.96|5.98|5.98|5.99|5.97|5.98|5.96|5.97|5.94|5.95|5.88|5.9|5.89|5.86|5.89|5.92|5.87|5.97|6|6.16|6.13|6.1|6.04|6.02|5.98|6|5.97|5.93|6|6.02|6.07|6.1|6.11|6.1|6.14|6.1|6.07|6.1||6.18|6.26|6.32|6.4|6.44|6.45|6.46|6.48|6.47|6.52|6.51|6.52|6.59|6.59|6.58|6.54|6.53|6.53|6.52|6.53|6.56|6.6|6.56|6.56|6.63|6.58|6.62|6.7|6.74|6.74|6.76|6.75|6.74|6.75|6.8|6.81|6.84|6.87|6.93|6.9
08533|1054998|/equities/musharaka|TADAWULALL||5.04|5.02|5.03|4.99|5|5.16|4.78|4.77|4.77|4.8|4.81|4.81|4.81|4.78|4.81|4.84||||||4.87|4.9|4.92|4.93|4.9|4.87|4.87|4.87|4.9|4.88|4.98|5.02|5.04|4.97|4.97|4.98|4.96|4.97|4.97|4.99|5|5.01|5.04|5.09|5.08|5.09|5.12|5.1|5.13|5.14|5.22|5.22|5.24|5.23|5.24|5.25|5.27|5.35|5.4|5.44|5.43|5.47|5.56|5.56|5.58||||||5.62|5.48|5.5|5.52|5.55|5.57|5.58|5.58|5.6|5.58|5.7|5.73|5.74|5.71|5.59|5.59|5.58|5.6|5.57|5.59|5.59|5.6|5.6|5.6|5.63|5.63|5.65|5.65|5.62|5.68||5.64|5.62|5.61|5.6|5.58|5.58|5.6|5.58|5.6|5.62|5.63|5.59|5.59|5.58|5.56|5.62|5.58|5.62|5.59|5.58|5.6|5.61|5.61|5.62|5.64|5.65|5.65|5.62|5.68|5.74|5.75|5.74|5.76|5.73|5.71|5.91|5.88|5.83|5.79|5.78|5.75|5.79|5.65|5.68|5.65|5.63|5.67|5.64|5.61|5.55|5.55|5.55|5.59|5.59|5.56|5.55|5.57|5.57|5.63|5.62|5.61|5.61|5.6|5.63|5.57|5.56|5.61|5.61|5.58|5.65|5.59|5.57|5.59|5.59|5.6|5.63|5.6|5.58|5.59|5.57|5.55|5.56|5.59|5.55|5.57|5.55|5.53|5.61|5.64|5.6|5.65|5.69|5.7|5.71|5.71|5.73|5.81|5.8|5.85|5.92|5.91|5.94|5.96|5.97|5.95|5.98|5.98|6||6.02|6.04|6.03|6|6|6.05|6.1|6.1|6.19|6.22|6.26|6.33|6.35|6.37|6.39|6.38|6.39|6.36|6.35|6.34|6.33|6.43|6.44|6.44|6.52|6.59|6.82|6.89|7.47|7.5|7.51|7.54|7.53|7.51|7.49|7.58|7.59|7.71|7.66|7.61
08534|11649|/equities/natl-agr-dev|TADAWULALL/MSCI_EEM_SMALLCAP||30.95|30.9|30.8|30.7|30.5|31.2|30.4|30.7|31.2|31.15|31.15|31.85|32.05|32.75|31.15|31.05||||||31.65|31.25|32.05|31.1|29.5|28.7|29.45|29.45|29.85|29.2|29.7|30.15|30.5|31.2|31|32|32|31.95|32.35|31.5|30.85|31.7|31.85|32.2|32.6|32.4|33.2|32.9|33.25|33.75|35.35|34.3|35.1|32.7|32.7|31.65|32.65|33.6|33.7|33.4|33.9|32.95|31.55|30.8|29.15||||||29.1|29.2|29.45|29.4|29|29.6|30.9|30.9|32|32.2|32.4|31.85|31.75|32.05|31.95|31.2|30.6|29.75|28.8|30.8|31.65|32.25|33.65|32.6|33.7|33.05|33.25|33|33.5|34.4||34.15|34|34.55|35.3|32.1|31.65|31.45|31.9|32|31.65|31.5|32.05|31.35|32.15|31.45|29.95|29.4|29.9|29.45|29.45|30.1|28.95|28.8|29.15|29.7|29.2|28.95|26.9|26|25.9|26.3|26.3|26.6|27.5|28|27.3|28.6|28.3|27.85|27.9|26.75|26.55|26.75|26.75|26.7|26.8|26.85|26.85|26.5|27|26.9|27.4|27.9|27.8|28|26.5|24.12|22.6|23.12|22.78|23.1|21.68|21.54|21.7|22.34|22.62|22.1|22.56|22.96|20.9|20.24|19.96|20.24|20.1|20.48|22.02|22.98|23.72|22.535|22.6782|22.4872|21.8427|22.4395|22.4395|21.8904|21.9621|21.3175|21.5801|22.4156|22.2963|22.0337|22.4395|21.7711|21.8904|21.9621|21.7711|20.7923|21.0311|20.5775|22.2008|23.3944|22.5827|22.344|21.9859|22.6782|23.3227|23.6808|22.5589||23.3227|22.4395|22.4872|22.1292|21.6279|21.5324|20.9594|20.7207|21.3414|20.8878|21.3653|22.0098|22.9169|23.4182|23.2989|23.3466|23.3944|23.4182|23.3466|23.2989|23.2989|23.4899|23.3944|23.9673|23.3944|23.3944|23.6331|23.5376|23.3944|23.5137|23.8241|23.2034|21.6279|21.0311|20.6252|22.9169|23.6331|23.9195|23.8718|24.4447
08535|40407|/equities/najran-cement|TADAWULALL||9|8.96|9|9.01|9.02|9|8.96|9|9.03|9.09|9.1|9.14|9.1|9.06|9.04|9.18||||||9.26|9.31|9.4|9.4|9.35|9.32|9.26|9.4|9.6|9.55|9.63|9.67|9.68|9.73|9.73|9.82|9.81|9.83|9.85|9.88|9.87|9.86|9.84|10.04|9.92|9.94|10|9.99|10.02|10.02|9.94|9.97|9.95|9.94|9.81|9.88|9.9|9.95|9.94|10.14|10.06|10.06|10.1|10.22|10.2||||||10.28|10.18|10.1||10.18|10.28|10.32|10.24|10.34|10.32|10.32|10.42|10.36|10.44|10.46|10.48|10.26|10.3|10.22|10.28|10.3|10.22|10.18|10.2|10.32|10.36|10.48|10.46|10.48|10.6||10.5|10.54|10.54|10.52|10.4|10.3|10.3|10.26|10.28|10.38|10.44|10.48|10.44|10.38|10.28|10.36|10.34|10.54|10.52|10.5|10.48|10.46|10.46|10.5|10.46|10.54|10.58|10.66|10.8|11|11|11|11.14|11.22|11.14|11.24|11.44|11.44|11.42|11.32|11.38|11.36|11.4|11.42|11.34|11.48|11.38|11.36|11.38|11.36|11.4|11.3|11.44|11.46|11.4|11.5|11.5|11.66|11.56|11.54|11.44|11.26|11.24|11.3|11.16|11.02|11.1|11.26|11.38|10.92|10.98|10.56|10.58|10.68|10.72|10.66|10.76|10.96|10.78|10.6|10.66|10.66|10.6|10.7|10.54|10.5|10.5|10.72|11.16|11.22|11.3|11.2|11.18|11.26|11.42|11.42|11.72|12.02|11.86|11.98|11.8|12.1|12.16|12.22|12.24|12.24|12.24|12.22||12.26|12.26|12.26|12.3|12.38|12.36|12.34|12.36|12.28|12.18|12.2|12.3|12.5|12.62|12.66|12.5|12.56|12.58|12.92|12.92|12.76|12.64|12.66|12.66|12.84|12.72|12.76|12.74|13.06|13.22|13.16|12.94|12.84|12.94|13|12.94|12.96|12.94|13.24|13.4
08536|11695|/equities/nama-chems-co|TADAWULALL||27.65|27.1|27|26.7|27|27.45|27.55|27.15|27.45|27.4|27.45|27.7|27.6|27.8|28|28.5||||||28.2|27.9|28.6|28.05|27.9|27.75|27.65|27.6|28.2|27.8|27.55|28.1|28|28.2|28.5|28.5|28.5|29.05|29.15|29.35|29.5|29.3|29.5|29.4|29.4|30.15|30.35|30.5|30.75|31.15|31.35|31.1|31.55|31.45|31|30.2|30.25|30.6|31.4|31.55|31.35|31.8|32.15|32.25|32.2||||||32|32.7|32.45|31.95|32|32.6|32.5|32.55|32.2|32.65|34.15|34.6|35.4|35.1|34.95|34.5|34.1|34.2|34.25|34.8|34.5|34.15|34.1|33.85|35|34.4|35.1|35.05|35|35.8||36.25|36.35|35.75|36.55|36.1|36.3|33|32.75|33.05|33.35|33.25|32.6|32.8|32.6|32.95|32.85|32.95|33.1|33.15|33.25|33.05|33.2|33.6|33.1|33.5|33.55|34.7|34.1|33.5|33.3|33.25|33.15|32.9|32.65|31.95|32.15|32.7|32.1|32.1|31.6|31.75|31.75|31.55|31.8|31.5|32.1|32.55|31.85|31.6|31.75|31.75|31.9|31.95|32.1|31.85|31.6|31.65|32|31.75|31.75|31.1|31|30.8|30.8|30.45|30.9|31.3|30.75|30.75|30.5|29.9|29.95|29.95|30|29.95|31.5|30.3|29.85|30.25|30.1|30.1|30.05|30.2|30.1|30.15|30.4|30.05|30.4|31.55|31.7|31.5|31.9|31.5|31.2|31.45|31.4|31.9|31.35|31|32.3|32.3|31.9|31.9|32.55|32.9|32.65|32.45|32.4||32.8|34|32.95|32.45|32.3|32.2|32.5|32.5|32.6|32|31.7|31.7|31.65|32.45|32.85|32.3|32.35|32.1|32.55|32.85|33.25|33.25|32.9|32.75|33.4|32.75|32.25|32.55|32.15|32.1|32.05|32.05|32.15|32.55|33.05|33|33.3|33.4|33.25|33.6
08537|942783|/equities/national-com-bnk|TADAWULALL/MSCI_EEM||36.6|36|36.05|36.2|35.7|35.6|35.3|35.6|35.7|36.15|36.25|36.7|35.9|35.85|36.4|36.4||||||35.15|35.1|35.65|35.7|36.55|35.45|34.9|34.6|35.2|34.45|33.85|34.9|33|33.7|33.05|33.95|35.15|34.6|34.35|35.05|35.6|35|35.4|35.9|35.7|35.9|35.95|36.15|35.85|36.75|36.2|37.25|37.6|37.85|37.45|36.95|36.95|37.4|37.55|37.75|37.7|37.7|38.4|39.55|39.85||||||41.2|40.8|40|39.7|40.2|40.8|38.9|38.9|39.35|39.9|40.25|39.4|39.75|39.4|38.65|38.85|39.65|39.75|39.9|40.2|40|40|39.8|40.5|41.85|42.35|42.35|42.3|42.35|42.25||42.65|42.2|41.45|41.45|41.95|41.8|42.25|41.45|41|41.15|41.2|40.1|40.6|40.6|41.15|40.6|42.1|42.9|43.15|43.05|43.15|42.95|43.15|42.15|42.35|42.9|42.5|43|42.25|42.6|42.9|43|42.9|43.7|42.75|40|40.35|38.8|38.65|38.7|38.8|39|38.8|38.4|38.1|38.95|38.8|38.25|37|36.8|36|35.9|35.5|34.95|34.7|34.35|34.25|34.6|34.7|34.95|34.25|34.25|34.15|34.05|34.35|34.15|34.9|34.75|34.95|34.45|34.55|34.3|34.3|34.8|35.05|35.45|35.95|36.2|36.25|36|35|33.55|32.05|32.5|31.8|32.2|32|31|31.5|31.7|32.3|32.5|31.65|31.3|32.05|32|32|31.8|32.5|33.1|33.45|33.6|33.9|33.1|32.8|32.9|32.8|32.8||33.1|33.45|33.6|33.6|34|34.05|34.25|34.55|34.85|34.9|35.1|35.25|35.6|35.95|35.9|35.75|36.2|35.8|35.8|35.9|35.6|35.25|35.5|35.75|35.9|35.5|35.1|35.45|35.9|36.4|36|35.65|35.8|36.6|37.15|37.25|37.8|38.8|38.55|39.7
08538|1116144|/equities/national-company-learning|TADAWULALL||178|178.2|181.4|182|178.2|175|167.8|169|163.2|159.2|158|159.8|156.4|159|155|153.6||||||152.8|153.6|155.4|155|153.8|152.4|154|153.6|162.4|157.8|158.8|153|152|155|152.4|157.2|154.4|152.8|156|161.8|161|161.6|160|161.4|162.6|166.2|169.8|166.2|166|156|155.6|148.8|151|147.4|149.6|152.4|148.6|158|154.6|152|151.8|149.4|149|149.6|146.8||||||147.2|140.6|141.2|144.4|131.4|139.2|147.2|153|158.4|165.4|172|177.6|175.4|170.2|172|176|167.6|169.2|167.6|173|172.6|175|173.6|171.2|170.8|169.2|171|167|171|175||172|170.2|171|175.8|169.2|169.4|167|170.4|166|168.6|160|160|151|145.6|147.6|148.4|150.4|151.2|146.8|144.8|140|140.2|138|134.4|131.8|135.4|128.6|129|128|128.2|130.6|126.6|127.2|126.6|125.4|123.2|120.4|121.4|118.2|119.8|121|115.8|116.8|113.6|113|116|116.4|111.8|112|112.2|112|112.6|111.8|112.4|113.8|112.8|108.6|108.6|109|109.2|106|108.6|110|111.6|111.8|108.6|107.8|110.2|105.6|102.6|102|101.2|100.2|102|100.8|101|100|100.6|100|99.7|98.2|98.6|99.3|98.5|97.4|98.4|96|97|98.5|100|101.8|101.4|99.4|99.4|98.6|99|99.4|99.2|97|100.4|99.1|100.4|100.6|96.6|96|96.3|93|95||99.4|99.1|97.6|97|100.6|102.8|102.8|104.6|107.6|104.2|107.8|108.6|106.8|108.4|112.8|116|110|110.8|106.4|106.8|103.8|102|100.2|99.8|101.2|101.6|100.8|100.4|103.4|103|102.2|102.8|103.2|98.6|105.4|104|104.2|103.8|102.8|103.8
08539|11684|/equities/nat-gypsum-co|TADAWULALL||24.02|23.7|23.78|23.7|23.28|23.6|23.44|23.88|24.22|24.1|24.22|24.24|24.62|24.58|24.18|23.84||||||24.48|24.52|25.25|24.54|24.46|24.36|24.86|25.3|25.85|25.55|25.4|26.05|25.95|26.5|26.35|26.45|26.55|26.45|26.65|27|27|27.4|27|28.3|28.7|28.3|28.15|27.75|28.2|27.65|27.75|27.8|27.95|26.75|26.9|27.4|27.55|28.7|29.15|29|29.4|29.2|28.25|28.7|27.45||||||26.75|26.05|25.3|25.6|25.85|26.65|25.65|25.3|26.25|26.05|26.2|26.8|26.25|26.95|26.9|26.25|25.55|25.4|25.55|25.8|25.6|25.95|25.45|25.1|25.5|26|26|25.75|25.05|25.8||25.7|25.5|25.45|25.3|24.9|23.72|23.86|23.8|23.98|23.94|23.78|23.58|23.36|23.4|23.12|23.08|23.04|23.62|23.98|23.66|23.3|23.1|23.12|23.58|23.8|24.32|24.48|24.14|23.88|24|24.16|23.94|24.02|24.08|23.88|23.8|24.26|23.8|23.44|23.26|23.36|22.96|22.98|23|22.9|23.08|23.3|22.84|23|23.06|22.98|22.92|23.04|23.08|22.92|22.62|22.58|22.3|22.32|22.26|22.44|22.2|21.94|21.94|21.36|21.6|21.92|21.98|21.92|21.36|21.2|20.46|20.46|20.48|19.92|20.2|20.28|20.6|20.96|20.22|20.46|20.14|20.22|19.9|20.06|20.08|19.62|20|20.82|21|21.36|21.46|21.16|21.28|21.64|20.82|21.6|22.26|22|22.68|22.62|22.9|22.98|23.12|23.2|23.6|23.38|23||23.56|23.62|23.66|23.56|24.34|23.84|24.02|23.9|24.56|23.2|22.72|22.86|23.02|23.16|23.56|23.5|23.4|22.92|23.22|23.32|23.14|23.04|23|23.06|23.48|23.82|24.2|24.46|24.72|25.35|25.1|24.86|24.8|24.6|25|25.3|25.35|25.25|25.3|25.85
08540|48637|/equities/northern-region-cement-co|TADAWULALL||9.04|9.01|9.03|9|8.99|9.02|9.03|9.05|9.04|9.11|9.09|9.08|9.04|9.04|9.01|9.13||||||9.21|9.25|9.33|9.38|9.33|9.29|9.3|9.39|9.42|9.39|9.4|9.42|9.41|9.52|9.54|9.56|9.6|9.61|9.63|9.7|9.62|9.67|9.68|9.85|9.73|9.77|9.83|9.8|9.87|9.89|9.86|9.8|9.79|9.8|9.67|9.66|9.7|9.75|9.78|9.84|9.83|9.8|9.84|9.9|9.88||||||9.91|9.87|9.79|9.82|10.06|9.99|10.04|9.96|9.97|9.96|9.92|9.94|9.94|9.96|9.99|9.97|9.98|9.97|9.94|9.95|9.95|9.95|9.96|9.97|10.02|10.04|10.06|10.06|10.04|10.08||10.02|10.04|10.12|10.1|10.04|10.02|10|9.99|9.98|10.02|10|10.02|10.02|10|10.04|10.04|10.06|10.14|10.14|10.18|10.12|10.12|10.12|10.1|10.08|10.14|10.2|10.32|10.38|10.42|10.46|10.46|10.5|10.54|10.5|10.52|10.62|10.6|10.54|10.54|10.56|10.56|10.56|10.58|10.62|10.6|10.64|10.6|10.54|10.56|10.6|10.56|10.58|10.6|10.58|10.58|10.62|10.72|10.54|10.42|10.48|10.46|10.5|10.7|10.62|10.64|10.6|10.58|10.74|10.48|10.42|10.28|10.2|10.2|10.2|10.16|10.16|10.18|10.2|10.16|10.18|10.24|10.26|10.24|10.26|10.28|10.28|10.4|10.4|10.42|10.4|10.5|10.44|10.48|10.64|10.48|10.7|10.64|10.62|10.76|10.76|10.76|10.9|10.96|11.02|11.02|11|10.98||11|10.98|11.02|11.04|11.04|11.04|11.04|11.1|11.08|11.04|11.1|11.14|11.24|11.24|11.32|11.34|11.3|11.2|11.32|11.32|11.28|11.28|11.24|11.22|11.3|11.24|11.38|11.28|11.42|11.5|11.48|11.4|11.28|11.14|11.38|11.38|11.5|11.44|11.4|11.6
08541|11710|/equities/petro-rabigh|TADAWULALL/MSCI_EEM||6.75|6.58|6.59|6.59|6.63|6.66|6.63|6.65|6.7|6.73|6.7|6.73|6.68|6.62|6.6|6.72||||||6.78|6.81|6.89|6.92|6.85|6.78|6.82|6.82|6.88|6.82|6.84|6.9|6.88|6.93|6.92|6.97|6.93|6.98|7|7.03|7.09|7.01|7.04|7.35|7.37|7.36|7.36|7.4|7.48|7.52|7.52|7.56|7.54|7.52|7.41|7.35|7.36|7.44|7.44|7.61|7.69|7.53|7.56|7.74|7.7||||||7.69|7.83|7.53|7.42|7.53|7.4|7.55|7.5|7.67|7.94|7.92|7.98|7.96|7.99|7.98|7.97|7.96|8|7.9|8|7.92|8.01|7.97|7.9|8.19|8.27|8.99|8.7|8.62|8.85||8.81|8.84|8.95|9.05|8.93|8.84|8.88|8.96|8.82|8.88|9.02|9.08|9.07|9.11|9.09|9.14|9.07|9.38|9.11|9.11|9.22|9.21|9.41|9.32|9.45|9.57|10|10.04|10.14|10.02|10.06|10.24|10.32|10.32|10.34|10.34|10.5|10.38|10.34|10.42|10.32|10.52|10.48|10.5|10.62|10.64|10.58|10.7|10.76|10.9|10.8|10.74|10.66|11|11.06|11|11|10.92|10.88|10.9|10.7|10.72|10.62|10.5|10.38|10.3|10.22|10.16|9.97|9.9|9.8|9.56|9.54|9.61|9.75|9.96|10.14|10|10.04|10|9.98|10.08|9.91|9.8|9.95|10.02|9.82|9.98|10.04|10.16|10.1|10.24|10.16|10.2|10.32|10.3|10.2|10.26|10.4|10.54|10.42|10.48|10.56|10.76|10.84|10.76|10.78|10.8||10.7|10.68|10.44|10.5|10.68|10.62|10.54|10.62|10.4|10.18|10.24|10.3|10.32|10.4|10.46|10.32|10.56|10.48|10.52|10.52|10.48|10.36|10.4|10.36|10.64|10.34|10.44|10.22|10.38|10.42|10.38|10.26|10.16|10.18|10.26|10.44|10.26|10.38|10.4|10.48
08542|11676|/equities/petrochem|TADAWULALL/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08543|11714|/equities/qassim-cement|TADAWULALL/MSCI_EEM_SMALLCAP||55.4|55.3|55.4|55.4|55.6|55.6|55.5|55.7|56|56.6|56.7|56.8|56.8|57|58.4|57.7||||||59|58.4|58.2|58.5|59.1|59|57.7|58.2|57.9|57.4|57.7|56.9|57.6|57.5|56.2|56.4|57|57.7|58.6|58.9|59|60|59.9|59.2|57.7|57.6|58|58.7|57.7|58.1|58.6|58.5|59|58.7|57.1|56.9|57.4|58.1|58|58.5|58.3|58.5|58.8|59.3|59.5||||||59.5|58.9|58.5|58.5|58.6|58.2|58.4|58.1|58.2|58.7|58.4|58.5|59.6|59.9|59.5|59.1|58.9|59.1|58.9|59|59|58.9|59.1|58.9|59.2|59.5|60|58.7|58.6|59||58.7|58.8|59.1|59.2|59|58.9|58.8|58.2|59.2|59.8|60.4|60|59.3|59.1|58.8|59|59|59.7|60|60.4|60.5|60.4|60.9|60.8|61.2|61.8|61.1|61.4|62|62.9|63.2|63.2|63.5|63.5|63|62.9|63.3|63.8|63.7|63.7|63.5|63.9|63.1|63.1|63.2|63|63.1|63.1|63.3|63|63|63|63.1|63.3|63.1|63.3|63.1|63.4|63.3|63.8|63.3|64.2|64.2|63.8|63.9|63.6|64|64.2|64.3|63|62.8|62.4|62.5|62.4|62.2|62.3|62.6|62.6|61.9|63|62.7|62.8|62.9|62.5|62.1|62.4|61|60|62.8|62.8|61.5|62.4|62.3|62.6|62.1|63|64|64|62.9|62.3|63.2|63.9|64.3|64.3|64.1|64.2|64|64.4||65.2|65.3|65.7|66|66|65.5|65.4|65.2|65.4|64.3|63.9|64.8|65.8|66.8|67.1|66.8|67.1|67.3|67.8|67.4|67|67.4|68.1|68.8|68.6|69|67.9|68.9|69.4|69.4|69|69|69|68.9|68.2|68.1|68.8|68.9|69|69.9
08544|997128|/equities/raydan-co|TADAWULALL||29.55|29.45|29|28.7|28.5|28.6|29.3|29.85|29.75|29.3|29.15|30.6|30.5|29.25|28.3|27.75||||||28.6|29.5|29.95|29.85|29.35|27.8|28.7|29.3|29.55|28.75|28.5|29|29.5|29.65|28.95|28.65|28.7|28.5|28.65|29.6|30.35|31.5|31.3|31.75|32.3|33.2|33.65|32.5|33.05|33.4|30.9|28.8|28.6|29.35|27.5|27.75|27.85|28.4|28.55|26.4|26.25|25.5|25.4|26|25.75||||||25.4|25.75|25.65|25.85|26|27.5|28.5|28.3|28.9|29.65|30.2|30.2|31|30.2|30|29.1|28.4|27.25|27.2|27.55|27.45|28.1|27.7|27.5|28.15|27.95|28.1|27.6|26.85|26.8||26.85|27.05|27.1|27.2|26.8|26.15|25.9|26|26.2|26.1|25.8|25.5|25.85|25.3|24.98|25.1|25.55|26.3|26.8|26.6|26.25|26|26.5|26.35|26.7|26.9|27.25|27.4|26.8|27.05|26.6|26.3|26.6|27|27.1|26.7|26.75|26.85|27|26.6|26.3|25.9|26.3|26.7|25.9|26.3|26.3|25.9|25.7|26.1|26.25|26.1|25.85|26.25|25.45|25.05|24.76|25.1|24.76|24.64|24.46|24.3|24.68|24.72|24.46|24.38|24.82|24.76|24.12|24.1|24.34|24.06|23.96|23.92|23.64|24.86|24.8|25|25.1|25|24.9|24.16|24.36|24|24.1|24.1|23.52|24.58|24.52|24.84|25.25|25.3|25|24.64|24.96|24.48|25.4|25.6|24.56|26.2|26.5|26.6|26.6|26.6|27.65|27.85|28.1|27.9||28.35|27.95|28.25|28.2|28.9|28.65|28.7|28.35|28.85|28.2|26.8|27.15|26|26.45|27.4|26.55|26|25.7|25.95|26.2|26.15|25.45|25.5|25.3|26|25.8|26.05|25.6|26.2|26.2|26.4|25.65|25.7|25.5|26.2|25.85|26.05|26.05|25.9|26.4
08545|11741|/equities/red-sea-housin|TADAWULALL||27.05|27|26.85|26.7|26.5|26.8|26.75|27.35|28.2|28.7|28.65|28.4|28.6|28.65|28.5|27.95||||||28.55|29.05|30.1|29.55|28.7|28.55|29.75|30.05|30.7|29.75|29.7|30.25|30.2|30.95|30.75|31.25|31.75|31.9|30.55|31.15|31.6|31.65|31.25|31.2|31.8|32.55|32.8|32.15|32.3|32.7|33.4|32.5|32.55|31.9|31.5|32|32.05|33.75|33|33.7|33.85|32.3|33|30|29.8||||||29.1|28.9|29.1|29.25|30|27.3|27.9|25.7|25.65|24.14|24.32|24.3|24.94|24.66|24.32|24|23.94|23.84|24.3|24.4|23.62|23.82|23.44|23.2|23.76|23.92|24.04|23.88|23.74|24.24||24.26|24.36|24.5|24.04|24.02|23.8|24.3|24.2|24.1|23.84|23.7|23.46|23.24|23.22|22.6|23.18|23.32|24.1|24.54|24.62|24.76|24.02|23.9|24.18|23.74|24.06|24.96|23.44|23.9|24.3|24.1|24.3|24.22|24.34|24.8|24.42|24.68|25.2|23.7|23.06|22.9|23.06|23.08|22.92|22.96|23.18|23.38|22.68|22.8|23.08|22.82|22.92|23.14|23.08|23|23.08|23.06|22.7|22.88|23.12|22.82|22.46|22.8|23|22.64|22.6|22.6|21.88|21.4|20.94|20.12|20.1|20|20.2|20|20.3|20.92|20.82|21.22|20.7|20.46|20.46|20.5|20.32|20.4|20.7|20.34|20.4|21|21.78|22|21.72|21.54|21.4|21.22|20.72|21.7|21.76|21.9|22.68|22.8|22.88|23.58|22.7|22.88|22.62|22.5|22.52||22.9|23.08|22.96|23.1|23.26|23.46|23.62|23.7|23.48|23.32|23.52|23.6|24.04|24|24.1|24.06|24.08|24.06|23.9|23.9|24.16|24.44|23.56|24.4|22.6|22.44|22.52||23.06|23.46|23.52|23.9|23.98|24.4|24.4|24.7|24.46|24.78|24.78|24.7
08546|11657|/equities/riyad-bank|TADAWULALL/MSCI_EEM||26.45|26.4|26.1|26.5|25.75|25.7|25.3|25.3|25.05|25.45|25.7|26.05|25.5|25.65|26.1|25.9||||||24.66|24.84|25.2|25.7|25.9|25.05|24.9|25.1|25.2|25.75|24.4|25.2|24.34|24.46|25.15|25.15|26|25.65|25.65|26.35|26.7|26.25|26.5|27.2|26.95|26.45|26.7|27|27.2|27.55|27.25|27.45|27.7|28.15|28|27.7|27.75|28.35|28.25|27.65|28.05|28.15|28.4|28.85|29.05||||||29.8|29.55|29.05|29.1|29.4|29.8|29.3|29.6|29.45|30.95|30.7|29.8|30.25|30.1|30.65|30.6|30.4|30.55|30.55|30.6|30.8|30.3|29.8|30.6|30.6|31.1|31.35|31.05|30.9|30.6||30.65|30.85|30.4|30|30.15|30.4|31|30.15|29.75|29.1|29.3|28.4|28.85|28.5|28.45|28.4|29.45|30.15|29.95|29.45|30.6|30.35|29.7|29|28.65|29.8|30.5|30.1|29.2|29|28.75|28.55|28.55|29.1|28.8|29|29.9|28.75|28.5|28.55|29.05|28.7|28.6|28.3|28.3|28.6|28.8|29|28.45|28.25|27.6|27.7|27|27.25|26.95|26.85|26.85|26.95|26.95|26.7|27.1|26.9|26.75|26.9|27|27.75|27.95|27.5|27.65|27.55|27.6|27.3|27.05|27.2|27.45|28.25|28.25|27.8|27.1|26.55|27.4|26.55|25.5|25.5|25.45|26.3|26.15|25.6|25.7|26.3|26.4|26.85|26.35|26|26.6|26.65|26.85|25.55|26|26|26.9|27.5|27.9|27.7|27.75|27.6|27.4|28||28|28.05|28.6|28.55|28.55|28.9|29.3|29.3|29.1|28.7|29|29.35|29.95|30|30.05|30.45|30.3|30|30.1|30.05|30|29.75|30|30|30.5|29.95|29.75|30|30.2|30.85|30.4|30.1|30.25|30.05|30.85|30.4|30.9|31.45|31.8|32.7
08547|994496|/equities/riyad-reit|TADAWULALL||6.85|6.82|6.8|6.84|6.71|6.74|6.56|6.56|6.59|6.58|6.67|6.85|6.81|6.82|6.83|6.84||||||6.9|6.89|6.94|7|6.95|6.88|6.84|6.81|6.92|6.82|6.86|6.85|6.75|6.85|6.84|6.87|6.76|6.77|6.84|6.97|6.99|7.01|7.29|7.56|7.62|7.61|7.7|7.66|7.77|7.78|7.76|7.77|7.76|7.77|7.73|7.73|7.75|7.7|7.75|7.81|7.8|7.79|7.91|7.99|7.94||||||8|7.95|7.95|7.96|7.95|7.91|7.99|8.08|8.77|8.77|8.82|8.78|8.81|8.78|8.75|8.8|8.79|8.75|8.78|8.84|8.85|8.84|8.77|8.75|8.72|8.73|8.73|8.78|8.61|8.64||8.62|8.56|8.52|8.54|8.56|8.56|8.59|8.59|8.63|8.52|8.54|8.59|8.49|8.49|8.5|8.5|8.58|8.83|8.7|8.52|8.44|8.41|8.52|8.54|8.54|8.62|8.52|8.6|8.66|8.75|8.83|8.8|8.83|8.81|8.8|8.83|8.87|8.88|8.86|8.8|8.78|8.85|8.8|8.78|8.69|8.68|8.66|8.59|8.56|8.53|8.6|8.32|8.28|8.24|8.19|8.16|8.17|8.12|8.13|8.1|8.13|8.08|8.06|8.13|8.13|8.11|8.11|8.05|8.16|8.16|8.16|8.18|8.17|8.17|8.16|8.24|8.25|8.19|8.2|8.2|8.16|8.14|8.18|8.19|8.25|8.2|8.13|8.09|8.17|8.2|8.28|8.23|8.2|8.25|8.03|8.05|8.1|8.06|8.24|8.32|8.3|8.24|8.42|8.46|8.45|8.43|8.48|8.43||8.56|8.6|8.65|8.61|8.95|8.94|8.91|8.86|8.88|8.81|8.88|8.87|8.88|8.95|8.98|9.05|9.01|8.97|9|9.03|9.01|9.03|9.08|9.04|9.16|9.1|9.2|9.01|9.07|9.05|9.03|9.04|9.04|9.07|9.09|9.09|9.13|9.11|9.1|9.08
08548|11662|/equities/sabb|TADAWULALL/MSCI_EEM||38.25|37.8|38.15|38.6|38.25|37.05|37.65|37.95|37.65|37.8|38.1|38.65|38.3|38.1|39|38.4||||||37.85|38.7|38.2|39.05|39|38.4|38.4|38.75|39.1|38.3|38.3|38|37.35|38|38.65|39.15|40.2|40|39.8|40.7|40.55|40|40.7|41.1|40.5|40.4|40.4|40.9|40.45|40.75|41.4|40.55|40.8|40.95|39.8|40.05|39.3|39.65|39.7|39|39.7|40|40.1|40.6|41.5||||||42.2|41.85|40.65|40.75|40|41.5|41.95|41.55|41.25|40.7|41.45|41|41.4|42.45|41.4|41.75|41.3|41.9|41|41.2|41.5|40.8|40|40.9|40.8|41.25|40.9|40.75|40.3|38.95||39|38.05|38.95|37.95|38.1|37.8|38|37.85|37.85|37.9|36.65|35.55|36.2|35.6|35.65|35.95|36.35|38.05|38|37.7|37.2|36.8|37.6|36.35|36|36.75|36.45|36.9|35.85|36.25|36.7|37.3|37.9|38.95|37.85|37|38.25|37.9|37.9|37.6|37|36.55|36.4|35.75|35.85|36.2|36.6|37.4|35.4|34.85|34.3|33.95|33.85|34.1|33.65|33.7|33.65|34.15|34.7|34.75|34.65|34.55|34.1|34.1|34.4|34.35|34.5|34.6|35.2|35.6|34.75|34.2|34.2|34.5|34.7|35.5|35.8|36|35.25|34.85|35|33.45|33|32.7|32|32.5|31.95|30.8|31.45|32|32.15|32.2|32|31.5|32.3|33.1|33.65|32.2|33.4|32.85|33.9|33.9|34.4|34.15|34.5|34.95|34.5|35.05||34.45|34.2|34.05|33.6|33.65|34.15|34|34.25|34.3|34.75|34.55|34.75|35|35|35.6|35.85|35.8|35.5|35.45|35.55|35.35|34.95|35.45|35.55|36|35.3|34.85|35.55|36.35|37.25|36.6|36|35.9|36.2|36.05|34.8|36.15|37.55|38.1|39.3
08549|11621|/equities/sabb-takaful|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08550|11677|/equities/sa-basic-ind|TADAWULALL/MSCI_EEM||77.7|75|74|73.8|74.7|74.5|74|74.1|74|74|73.8|73.5|73.6|74.1|74.5|74.8||||||73.5|74|75.3|76.2|75.5|74.5|75.1|76|77.7|76|76|75.5|75.1|76.3|76.2|76.8|78|78.5|78.1|79.9|80.9|79.6|79.8|80.8|80|80|81.4|80.7|81.6|81.9|82.5|83.8|84.5|85.5|82|78.8|78.9|79.8|78.9|79.7|80.9|81.9|82.1|85.7|85.9||||||88.4|86.1|83|78.7|78.3|78.1|77|77|77.1|77.9|77.6|78.8|76.8|76.9|77.4|77.4|77.9|78.6|78.7|78.4|78.2|78.9|77.8|77.7|78.2|78.8|79|79.9|78.8|79.8||79.1|79.4|79.2|79|79|78.6|78.4|80|79.5|79.1|79.4|79.2|78.4|78.6|78.4|77.9|78.1|79.7|79.2|78.8|79.3|78.8|78.2|77.8|77|78|79|79.9|80|79.9|80|81.1|81.7|81.5|80.6|82|83.3|83.7|83.5|83.3|82.9|82.3|81.8|81.5|81.2|81.2|82.8|81.3|80|79.2|79.1|78.9|80.4|79.9|80|80|80.1|79.8|80.1|79.2|79.3|79|79.5|80.8|80.9|81.3|80.5|81.6|83|82.1|81.3|78|78.1|77.7|77.8|77.8|79|79.4|80.4|78.3|75.7|77|76.1|76.8|76.7|77.8|76|75.8|78.8|79.1|78.9|79.5|78.8|80|80.1|79.1|80.8|80.5|82|82.9|81.1|82.1|82|82.7|82.5|82.5|82.3|83.1||83|84|84.5|84.1|85.5|85.5|85.7|88.8|90|88.7|88.9|89.9|89.8|89.9|90|88.4|89.6|89|88.4|88.4|87.8|88|88|87.3|88|86.5|86.4|86.1|86.7|88|87.3|86.1|84.1|85|85|85|85.4|85.1|85.7|86.4
08551|11678|/equities/sa-fertilizers|TADAWULALL/MSCI_EEM||115.8|114|113.4|114.4|115.4|113.2|116|116.4|116|115.4|116.6|112.8|111.6|113|113|112.8||||||110|113.2|109.6|110.8|110|109.2|107.8|108.4|111.6|109.4|106|107.6|108|108.4|110|110.6|112|112.2|110.4|112.2|113.4|110|110|112|111.8|111.6|113.6|113|112.6|115|114|114.2|115.8|118.6|114.2|108.8|108.6|108.2|110.8|114.8|115.8|116|117|119|120.4||||||121.8|124|122|119.8|121|122.6|122|121.8|122|122.8|123.4|123.6|123|124.8|122.8|121.2|121.2|122|122.2|125.2|125.4|125.6|124.4|124|125.2|125.2|126.2|127|126|128||128.4|128.8|128.6|128.2|128.6|126.2|126.6|126.8|126.8|128.8|132|130|128.8|127.2|127|128.2|128.6|130.4|130|128.6|129.8|126.6|127|126.8|125.6|129|129.2|131.8|132.8|133.2|133.6|135|136.6|138.2|137.8|137.4|142.2|139.4|138.2|138.2|138.6|136.4|136.4|136|135.4|137.4|138.4|135.8|136.2|135.8|134.2|134|134.6|133.2|133.4|134.8|135.2|135.4|136.6|137.6|136|135.4|134.8|135|135.4|135|136|137.6|136.2|135.6|136.8|133|133.2|134.8|131.6|132.2|133|134.4|135|133.6|133.8|133.8|128.8|127.4|129.4|131|128.4|127|131.4|133|133.4|135.6|135.8|134|134|132.8|132.6|131.6|130.2|132|132.2|134.4|136|134.8|133|136|133|132||136.8|137.6|137.6|137.6|138.8|140.2|139|139.8|140.4|139|139.6|140|137.8|136.4|137.2|137.6|139.8|139.6|138.2|136|135.8|136|136.6|137.8|137.2|138|138.8|139.8|139.6|141.2|138.8|136.6|134.6|135.4|135|137.6|136.2|142.2|144.2|142
08552|11644|/equities/sa-dairy---foo|TADAWULALL/MSCI_EEM_SMALLCAP||341.2|341|345.4|348|350|350|342.6|339|338.8|347.2|352|350.4|349.4|352|349.6|354||||||350.6|349|353.8|359.6|350.8|339.6|356.2|351.8|348.8|345.8|337|343.8|335.2|341.8|336.2|337.4|346.2|351|352.2|358.6|368.6|365|373|381|386.2|351.2|363|353|353.6|357.8|358|359|365|357.8|344.6|352.8|348|360.8|370.8|371|371|366|372|375|374||||||370.8|373|383|379.8|370|387|398|390|404.2|392.6|394.6|397.8|396|409.8|410.8|403|413.4|417|435|402|396|377.2|378.2|374.2|380.4|380.4|383|375.2|374|384||378.2|382|386.8|380.4|368.6|363|358.8|360|389.2|392|386|386.2|384|366|363|360|347.6|358|363|360.6|359.6|361.8|363|360|356|352.2|353.2|363.8|365|362.6|357|357.4|357.6|354|344.8|342.6|336|334.4|334.6|333|334.6|329|331.4|324.8|326.4|327.4|336.2|330|322|320.8|326|331.8|330|327.8|324|327.4|323.4|325|327.2|319|322.2|327|326.2|307.4|304.6|301.6|297|289.8|290|290.8|294.2|292.8|292.4|292|286.8|292.2|288.2|288.8|296.6|297.4|300.2|300|292.4|300|290|288.6|285.6|281|285.4|292.2|294.4|303|307.2|305.6|304.6|299.6|310.8|315.8|314|323.8|325|324|322.4|322.4|322|329.2|318|312||313.2|319.4|321|315|309|309.6|307|309.6|311.2|308.4|308|309.2|311|313.4|313.4|320|326|327.6|325.8|331|328.6|325|330|333|338.8|338.4|342|338.2|340|339|340|339|348|344|333.4|332.2|328|344|355|347.4
08553|997126|/equities/al-samaani-factory-metal-industries|TADAWULALL||3.32|3.37|3.38|3.31|3.24|3.26|3.32|3.35|3.42|3.41|3.41|3.34|3.35|3.25|3.22|3.23||||||3.27|3.28|3.4|3.35|3.3|3.22|3.38|3.52|3.57|3.52|3.54|3.68|3.67|3.64|3.63|3.66|3.54|3.53|3.56|3.53|3.64|3.69|3.59|3.71|3.68|3.78|3.88|3.9|4.02|3.98|3.98|4.04|4|3.96|3.95|3.97|3.85|3.9|3.96|4.04|3.93|3.94|3.81|3.76|3.68||||||3.63|3.63|3.55|3.59|3.54|3.64|3.72|3.66|3.83|3.95|4.07|4.08|4.17|4.02|4.01|3.96|3.94|3.93|3.94|3.97|3.98|3.87|3.91|3.56|3.65|3.61|3.67|3.5|3.35|3.45||3.37|3.37|3.46|3.43|3.42|3.26|3.27|3.28|3.35|3.36|3.3|3.29|3.31|3.28|3.26|3.3|3.31|3.46|3.54|3.53|3.54|3.5|3.58|3.58|3.52|3.41|3.5|3.5|3.48|3.38|3.4|3.42|3.37|3.39|3.35|3.32|3.4|3.3|3.21|3.17|3.15|3.13|3.15|3.15|3.13|3.18|3.2|3.19|3.24|3.21|3.21|3.26|3.22|3.25|3.24|3.22|3.19|3.23|3.24|3.18|3.2|3.23|3.18|3.24|3.21|3.18|3.21|3.12|3.05|3.05|2.98|2.9|2.9|2.91|2.92|2.96|2.87|2.93|2.92|2.86|2.84|2.8|2.8|2.78|2.83|2.84|2.79|2.82|2.89|2.99|3.01|3.04|2.99|2.97|3|2.96|3.04|3.08|3.08|3.22|3.21|3.18|3.24|3.3|3.34|3.36|3.31|3.34||3.39|3.35|3.34|3.33|3.38|3.38|3.39|3.39|3.51|3.4|3.38|3.38|3.36|3.42|3.45|3.5|3.52|3.47|3.51|3.52|3.55|3.34|3.31|3.3|3.33|3.34|3.35|3.46|3.51|3.45|3.48|3.46|3.45|3.46|3.6|3.64|3.64|3.63|3.64|3.63
08554|11631|/equities/sagr-insurance|TADAWULALL||18.8|17.42|17.42|17.56|16.96|16.86|16.96|16.74|17.04|17.68|17.82|18.54|18.2598|26.9|26.65|26.7||||||27.3|27.85|28.8|27.75|27.55|26.9|27|27.55|28.55|27.6|27.3|28.1|28|28.65|28.7|28.95|29.5|29.9|30.7|30.85|30.8|31.1|30.6|31.7|32.9|32.7|34|33.25|33.55|31.9|32.6|32.35|31.25|30.7|30.65|33.3|35.85|33.7|34.15|34.1|32.85|32.65|32.4|32.6|31.25||||||30.65|31.1|30.7|31.1|32|34.1|33.95|32.1|33.2|30.2|30.05|30|30.4|30.45|31|31.3|31.3|30.05|28.65|28.6|26.45|26.7|25.8|25.4|26.4|26|25.7|25.8|25.5|25.55||24.82|25|24.7|24.8|24.76|24.34|24.9|24.3|24.28|24.08|24.06|23.64|23.7|23.4|22.76|23.58|23.74|24.44|24.68|24.3|24.72|24.4|24.4|24.2|24.78|24.82|25.5|25.7|26.05|26.25|27.1|27.1|27.3|26.4|26.3|25.6|26.1|25.45|25.25|25.05|25|25.1|24.94|25.1|24.92|25.8|25.5|25.3|24.64|24.7|24.96|25.1|24.84|25.95|25.6|25.05|25.5|24.78|24.9|24.4|24.2|23.92|24.16|24.56|24.86|25|24.84|24.9|25.45|24.98|25.4|24.7|24.58|24.88|24.02|23.8|22.9|23|23.2|22.62|22.12|21.52|21.32|20.74|21|21|21.3|21.92|22.06|22.3|22.1|22.68|22.9|21.4|19.46|19.3|21|22.02|22.2|23.46|23.5|24.14|23.28|23.68|23.82|23.5|23.6|21.88||23.22|23.88|24.14|24.08|24.98|25.7|27.3|25.9|23.56|23.18|21.08|21|19.1|18.28|18.7|17|15.46|15.18|15.16|14.92|15.1|15.18|14.86|14.82|15.04|14.94|15.2|15.62|15.84|15.98|16.04|16.4|16.04|15.62|15.44|15.64|16.14|16.28|16.86|16.92
08555|11703|/equities/sipchem|TADAWULALL/MSCI_EEM||29.6|28.2|28.1|27.8|28.25|28.65|28.85|29|29.05|28.85|29.3|29.2|29|29.35|29.1|29.4||||||29.2|30.3|30.45|30.65|30.05|29.6|29.55|29.85|30.25|29.6|29.85|30.1|30.4|30.9|30.9|31.55|31.55|32.2|32|32.3|32.1|31.85|32.35|33.05|32.6|33|33.65|33.75|33.85|34.05|34.1|33.7|34.3|33.65|32.25|31.2|31.2|32.25|32|32.55|32.3|32.3|32.7|34.15|34.35||||||36.05|34.85|34|32.95|31.35|30.95|30.85|30.8|30.75|31.15|31.35|31.6|31.3|31.3|31.4|31.5|31.25|31.6|30.9|31.1|30.8|30.45|30.5|30.5|30.5|30.65|31.15|31.15|31.1|31.6||31.6|31.55|31.55|31.3|31.35|31.3|31.7|32.2|32|31.35|31.5|31.75|32.1|32.15|31.9|31.5|31.35|32.35|31.5|30.95|30.75|30.8|30.75|30.45|30.95|31.1|31.85|32|32.25|32.55|32.85|33.35|33.4|33.6|33.55|34.05|34.95|34.2|34.05|34.05|34.3|34|33.65|33.2|33|33|32.95|32.8|32.75|32.5|32.9|32.95|33.25|33.05|32.85|32.7|32.6|32.75|33.3|32.35|32.25|32.45|32.3|32.9|32.95|32.9|33.35|34.25|34.2|33.75|33.2|32.5|32.9|32.8|32.1|32.2|32.95|33.1|33.3|32.9|32.55|32.25|32.1|31.85|31.9|32.25|31.6|31.7|32.8|32.85|33.2|35.6|35.35|35.25|35.4|34.8|35|35.65|36|36.4|36.6|36.7|37.3|37.8|37.8|37.8|36.7|36.5||35.85|36.1|36.1|36|36.2|36.6|36.15|36.15|36.4|36|35.95|36.35|36.5|36.6|36.95|36.45|36.7|36.6|36.35|36.4|36.15|36.25|36.6|36.65|36.9|36.5|36.75|36.65|36.85|37.25|37.1|37.15|36.55|36.35|37.1|37.7|38.4|38.45|37.8|39
08556|11659|/equities/saudi-inv-bank|TADAWULALL||12.58|12.6|12.48|12.5|12.5|12.26|12.18|12.34|12.36|12.56|12.78|12.84|12.86|12.74|12.78|13||||||12.94|13.06|13.34|13.32|13.18|12.82|12.68|12.8|12.8|12.48|12.5|12.76|12.46|12.58|12.68|12.94|13.12|13.16|12.96|13.08|13.06|13.06|13.18|13.38|13.34|13.46|13.44|13.26|13.32|13.56|13.62|13.6|13.504|13.536|13.424|13.36|13.488|13.168|13.12|13.36|13.328|13.184|13.424|13.536|13.536||||||13.488|13.328|13.152|13.152|13.2|13.248|13.12|13.2|13.296|13.44|13.552|13.232|13.12|13.136|12.912|12.928|12.912|12.928|12.816|12.928|12.88|12.8|12.608|12.896|13.04|12.944|13.04|13.184|13.264|13.696||13.552|13.52|13.552|13.504|12.976|13.008|13.072|12.8|12.752|12.896|12.848|12.688|12.768|12.416|12.496|12.48|12.896|13.152|12.976|12.816|13.152|13.04|12.96|12.864|12.816|12.96|12.96|13.088|12.816|12.944|12.944|13.152|13.328|13.12|12.944|12.704|12.992|12.784|12.768|12.72|12.784|12.848|13.04|12.832|12.672|12.48|12.64|12.4|12.4|12.224|12|12.016|12|11.904|11.856|11.696|11.728|11.984|11.984|12|11.76|11.84|11.824|11.824|11.888|11.92|12|12.08|12.064|12.096|12.112|11.936|11.888|11.888|11.84|11.968|12.096|12.192|11.92|11.824|11.856|11.76|11.568|11.552|11.52|11.552|11.52|11.52|11.52|11.616|11.616|11.728|11.616|11.488|11.68|11.808|11.872|11.904|11.904|11.984|12.096|12.4|12.464|12.624|12.64|12.704|12.576|12.64||12.624|12.8|12.816|12.864|12.752|12.72|12.928|12.832|13.04|12.976|12.912|12.88|13.12|13.056|13.152|13.28|13.52|13.296|13.296|13.136|12.976|13.2|13.264|13.44|13.392|13.216|13.296|13.36|13.52|13.44|13.408|13.44|13.376|13.472|13.76|14.016|14.256|14.352|14.32|14.4
08557|11686|/equities/saudi-adv-ind|TADAWULALL||40.05|41.4|41.75|41.8|41.5|44.3|45.9|45.65|45.2|45.1|43.7|43.2|44|44.5|43.8|43.1||||||43.15|43.8|44.85|44.3|43|42.75|42.7|43.3|43.95|43.7|44.45|43.05|42.8|43.7|42.3|42.65|42.85|42.7|43|42.6|44.9|45.05|44.9|45.2|46.35|44.9|45.1|43.2|43.95|42.6|43.85|44.2|44.25|42.8|41|42.9|44|45.7|45.9|47|47.6|46.9|45.8|45|43.75||||||42.3|42.55|41.3|41.7|40.3|42.2|41.55|37.8|38.7|38.5|38.15|38.75|38.4|38|37.4|34|32.5|31.95|32.2|32.85|32.35|32.75|31.55|31.45|32.6|32.5|32.65|32|31.3|32.7||31.55|31.7|31.25|31.6|31|30.95|30.85|30.85|31.6|31.3|31.15|31.6|30.4|29.95|28.55|28.45|28.55|29.3|29.35|29.65|29.9|29.25|29.3|29.55|29.45|29.65|30.55|29.5|29.05|29.65|29.8|29.6|29.3|29.7|29.55|28.8|29.2|29.05|28.65|28.5|28.35|28.25|28.55|28.5|28.4|29.05|28.9|29.15|28.9|28.45|28.55|28.45|28.55|28.4|28.2|28.7|27.85|28.1|28|27.85|27.75|28.3|27.75|28|27.15|27.15|27.45|27.5|27.6|27|27|26.7|26.6|26.4|26.45|26.85|26.9|26.9|27.1|27.05|26.7|26.35|26.3|26.1|25.7|26.4|25.85|25.75|26.95|27.1|27.9|28.35|28.2|27.85|28|27.5|28.25|28.15|28.05|29.15|29.2|30.2|29.95|30.55|29.2|28.75|28.15|28.2||29|28.3|28.7|28.6|28.5|28.15|28.3|28.25|28.65|28|27.7|28.05|28.55|28.6|28.75|28.45|28.65|28.2|28.55|28.65|28.5|28.45|28.5|28.55|28.9|29.05|29.2|29.15|29.65|29.9|29.95|29.5|29.1|28.8|29.3|30.05|30.2|30.5|30.95|31.05
08558|11623|/equities/saico|TADAWULALL||15.68|15.62|15.7|15.7|15.7|16.1|16.08|15.18|15.18|15.12|15.24|15.4|15.46|15.56|15.2|15.08||||||15.64|15.5|15.9|15.82|15.6|15.22|15.46|15.98|16.36|15.84|15.8|16.08|15.86|16.1|16.08|16.02|16.06|16.44|16.64|16.78|16.62|17.12|17.8|17.86|19.84|20.9|22.18|21.28|21.4|20.42|20.9|20.3|19.78|19.3|19.54|20.4|20.58|20.46|20.92|19.88|19.28|19.12|19.3|19.48|19.08||||||18.98|19.2|18.4|19.32|19.3|19.28|19.28|18.7|19.5|19.26|18.98|19.5|19.64|20.48|21.02|20.9|19.74|18.8|18.36|18.58|17.64|17.12|16.52|16.34|16.96|17.3|16.74|16.42|16.32|16.56||16.24|16.54|16.46|16.54|16.2|15.92|16.26|16.04|15.9|15.9|15.32|15.58|15.8|15.48|15.36|15.8|15.88|16.5|16.12|16|16|15.82|15.84|15.98|15.88|15.88|16.06|15.7|15.4|15.8|15.9|15.8|15.6|15.16|15.22|15.28|15.44|15.22|15.02|14.9|14.76|14.68|14.7|14.68|14.6|14.9|14.88|14.88|14.88|14.92|14.92|14.9|14.98|15.18|15|14.98|15.02|14.6|14.2|14.16|14.18|14.2|14.18|14.1|14.2|14.12|14.08|14.02|14.18|14.12|14.24|14.16|13.98|13.9|13.36|13.44|13.6|13.28|13.36|12.86|12.5|12.54|12.32|12.18|12.16|12.18|12.06|12.3|12.54|12.7|12.5|12.6|12.94|12.96|12.76|12.7|13.08|13.18|13.06|13.56|13.24|13.42|13.38|13.3|13.38|13.5|13.4|13.28||13.62|13.78|13.68|13.72|14.08|14.4|14.26|14.1|14.06|14|13.92|14|13.96|13.82|13.8|13.6|13.38|13.3|13.12|13.06|13|13|12.84|12.9|13.22|13.2|13.2|13.12|13.3|13.2|13.34|13|13.08|12.4|12.08|12.16|12.32|12.3|12.26|12.48
08559|11618|/equities/salama|TADAWULALL||28.65|28.4|28.65|28.4|28.7|27.5|28.2|27.4|27.45|27.4|27|27.55|27.9|27.9|27.8|26.4||||||26.9|27.15|28|28.15|27.5|26.9|27.6|27.5|28.75|28.4|28.15|29.05|29|29.2|28.9|29.45|29.6|30.1|29.8|29.35|29.05|30.05|29.85|30.6|32.2|33.35|35.3|35.6|34.2|33.5|35.5|35|33.3|33.45|32.1|34.6|35.45|35.3|35.9|35.75|34.95|34.7|34.65|33.55|31.3||||||30.9|30.65|28.75|28.8|30|29.75|30.65|29.1|30.85|30|29.1|29.1|30.1|30.9|32.4|33.25|33.5|33.5|32.35|31.75|28.9|28.9|27.3|26.7|27.3|27.35|27.25|26.85|26.8|26.95||26.8|25.55|26.3|25.9|26.75|26.25|26.85|24.7|22.52|21.78|21.38|21.3|20.9|20.38|20.24|20.8|20.98|21.84|21.8|21.2|21.28|20.84|21.3|21.46|21.12|21.46|22.1|21.98|22.32|22.3|22.08|22.5|21.56|21.22|20.9|20.52|21.24|20.42|19.4|19.3|19.2|19.1|19.1|19.16|19.16|18.72|18.62|18.8|18.68|18.86|18.78|19.06|19.3|19.58|19.44|19.48|19.88|19.36|19.72|19.98|20.26|20.08|20.8|20.82|20.32|20.66|20.78|21.28|20.26|18.94|18.56|18.62|19.12|18.68|19.12|19.96|20.2|20.12|21.125|21.78|22.4678|22.7626|20.6992|20.47|20.8957|21.6818|21.4198|20.5355|19.2581|19.2254|19.0289|19.5857|19.6512|18.9961|18.2756|18.0791|18.6686|19.2581|19.0944|19.7494|19.4219|19.9787|20.0442|20.3062|19.7494|19.6184|19.3237|18.6686||20.0114|19.9132|19.8149|20.2735|20.4372|21.0923|21.4198|20.6992|20.0114|20.2735|18.8651|18.2101|16.5725|16.1533|16.3105|15.6816|15.4196|15.341|15.3279|15.2755|15.1969|16.1664|14.6991|14.8563|15.1707|15.3148|15.3148|15.3279|15.3934|15.6554|15.5375|15.6423|15.5244|15.2231|14.9349|15.3148|15.1969|15.2362|15.4327|15.4196
08560|11724|/equities/public-transpo|TADAWULALL/MSCI_EEM_SMALLCAP||17.96|17.8|17.96|17.64|17.5|17.72|17.66|17.74|17.9|18.2|17.94|17.52|17.66|17.88|17.98|17.6||||||17.86|17.9|18.2|18|17.6|17.44|17.6|17.68|18.18|17.82|17.58|17.66|17.8|17.92|17.88|17.9|17.92|18.08|17.98|18.1|18.36|18.54|18.16|20.16|20.5|20.46|20.12|20.16|20.4|20.6|20.26|20.12|20.2|20.02|19.98|20.34|20.56|20.92|21.38|21.44|21.66|21.76|20.56|20.46|19.86||||||19.96|19.92|19.32|19.78|19.72|20.2|20.36|20.42|21.1|20.7|20.92|21.24|21.7|22|22.16|20.84|20.66|20.5|20.88|21.22|21.06|20.74|19.62|20.2|20.12|20.76|21.26|20.42|20.1|20.5||20.3|20.48|20.5|20.3|20.24|19.68|19.6|19.6|19.84|20.14|20.26|20.28|20.28|20.06|19.96|20.16|20|20.8|21.04|21.12|21.06|21.08|21.32|20.68|20.6|21.24|20.8|20.94|21.1|20.58|20.52|20|20.14|19.7|19.64|19.46|19.62|20.26|20.74|20.46|19.8|19.6|19.8|19.96|19.84|19.5|19.92|19.7|19.56|19.68|19.54|19.46|19.3|19.5|19.88|19.52|19.34|19.2|18.78|18.6|18.96|18.9|18.9|18.3|17.72|17.7|17.82|17.94|17.72|17.24|16.9|16.9|16.42|16.6|16.32|15.8|15.52|15.72|15.92|15.88|16.08|16.22|16.14|16.06|15.94|16.14|15.74|15.84|16.02|16.2|16.12|16.22|16.26|16.02|16.24|16|16.66|16.4|16.66|17.18|17.4|17.7|17.82|17.78|17.68|17.88|17.58|17.7||18.4|17.2|17.04|17.1|17.28|17.36|17.4|17.3|17.72|17.28|17.38|17.64|17.84|18.22|18.06|17.98|18.02|17.78|17.96|17.9|17.68|17.72|17.86|17.96|18.26|18.08|17.94|18|18.3|17.92|17.84|17.52|17.48|17.64|17.6|17.6|17.66|17.68|17.74|17.88
08561|11679|/equities/sa-refineries|TADAWULALL/MSCI_EEM_SMALLCAP||77.7|77|76.8|76.4|76.1|76.9|75.9|76.5|77.4|78.2|76.9|76.9|77.5|76.9|76|76||||||77|77.8|78.2|78.3|76.8|75.8|76.7|76.8|79.2|78.2|77.6|79.7|80.8|82.4|82.1|81.6|82.6|83|83.2|83.3|84.3|84.2|84.7|85.3|85.1|85|86.6|84.1|84.6|84.8|84.6|85.6|86|85.2|84|83.8|84.6|86|86.9|87.6|87.3|86.7|86.3|88.3|87||||||87.7|86.2|85.1|86.1|86.7|87.5|90|89|92.7|92.1|93.5|94.7|94|94.8|97.9|93.7|91.9|90.9|90.9|91.7|91.5|92.2|91.8|90.4|91.8|92.5|93.4|92.2|91.3|93.9||93.5|93.7|94.5|94.2|92.6|92.4|91.1|91.6|90.6|90.5|91.3|90.4|90.6|91.2|86.9|87.4|86.7|90.7|91.7|92.2|92.2|91|92.6|90.7|89.9|90.3|91.8|93|90.6|91.6|92.4|92.1|93|91.3|90.7|90|92.7|91.8|93|89.6|89.5|88.4|89|89.2|88|88.9|89.4|84.8|84.5|84.3|83.9|84.2|84.8|84.5|84.7|84.9|84.6|85.4|85.9|85.1|83.7|84.6|82.8|83.4|83.3|81.6|82.3|83.5|82|81.3|81.3|79.6|80|79.4|78.8|79.5|81|79.6|80.4|79.9|78.2|79.5|78.5|77.1|77.4|78.8|77.2|78.8|82|83|84.4|85|84.4|83.5|83.9|82.6|85|85|85|87|87|88.6|89|91|92.1|92.9|92.7|93.1||94.5|94.5|95.8|92.3|96.4|95.5|90.1|89.4|93.9|91.8|88.8|87.6|86.5|87|86|85.1|84.4|83.2|83.5|84|84|84.8|83.7|84|85.6|85.6|86.8||87.7|88.5|88|87.6|87|86|87.5|88|87.9|88.4|87.2|88
08562|11725|/equities/saudi-automoti|TADAWULALL||58.3|57.9|56|56|52.8|52|49.1|50|50.6|51.4|52.6|55.8|55.6|56.3|55.3|56.2||||||57|57.5|59.4|57.3|57|53.74|55.97|57|58.11|58.71|58.03|59.66|59.23|59.66|59.74|59.91|60|60.86|60.86|59.57|59.91|61.71|63.43|64.29|64.29|66|67.89|68.06|67.89|69.6|69.6|72.6|71.83|70.03|71.23|71.74|71.83|72.86|72.77|71.91|69.6|68.83|68.4|69.43|65.23||||||66.34|64.97|64.8|64.71|66.51|69.26|71.06|70.89|73.37|73.63|72.51|72|71.83|73.03|75.26|75.6|76.29|74.66|74.57|77.49|74.14|76.97|81.6|79.97|82.03|80.83|74.31|70.97|71.4|73.71||73.29|74.4|74.14|74.4|74.83|73.71|70.8|72.34|71.74|70.97|70.97|71.66|70.97|68.91|68.14|67.89|67.03|67.03|65.14|64.54|63.34|61.46|61.46|60.09|61.03|61.46|62.57|62.49|63.26|63.09|62.31|62.4|63.43|62.31|62.91|62.74|63.86|64.97|63.69|63.69|62.83|63.77|63.43|61.54|61.54|59.4|54|50.91|48.94|48.77|47.91|47.74|48.51|48|48.26|46.37|45.94|46.11|46.2|47.31|46.2|44.31|43.46|43.97|44.57|44.4|43.97|44.4|45.26|46.29|45.69|45.69|45.34|46.2|46.63|47.06|48.94|49.54|49.29|48.51|47.83|48.86|48.26|48.26|49.54|49.8|50.14|50.06|52.71|53.83|54|52.89|53.23|53.57|53.14|52.2|54|53.74|54.09|55.46|55.54|55.37|55.8|56.57|55.71|53.57|53.49|49.63||49.71|51.6|51.17|51.94|52.89|52.63|53.66|53.4|54.86|53.4|52.29|53.66|54.77|55.71|56.14|57.43|57.51|57.43|56.57|56.57|54.34|53.31|53.4|52.63|53.91|55.11|56.06|55.63|55.71|55.8|53.66|51.77|50.57|49.8|49.29|48.86|50.23|50.49|50.83|49.71
08563|1153650|/equities/saudi-aramco|TADAWULALL/MSCI_EEM||28.1|28.15|28.1|28.15|28.25|28.15|28.2|27.85|28.05|28|27.9|27.7|27.7|27.65|28|28.1||||||27.7|28.3|28.2|28.35|28.6|28.3|28.2|28.2|28.9|28.45|29|29.05|29.25|29.5|29.45|29.95|30.05|29.95|29.9|29.9|29.75|29.3|29.8|29.95|29.95|29.85|29.95|29.95|29.95|30|29.95|30.05|30.1|30.1|30.15|30.1|30.1|30.1|30.15|30.05|29.9|29.95|29.9|30.3|30.6||||||30.3|30.45|30.6|30.75|30.85|30.75|30.8|30.85|30.85|31.2|31.2|31.2|31.4|31.1|31.15|31.25|32.05|32.05|31.9|32.2|31.75|31.7|31.65|31.2|31.55|31.7|31.9|31.95|31.8|31.95||32|31.65|31.95|31.95|31.95|31.95|31.75|30.9|30.45|30.7|31.05|31.35|30.8|30.95|31|30.6|31.3|31.25|31.4|31.55|31.7|31.65|31.65|32|31.9|31.75|31.95|32.4|32.85|32.85|32.9|33.25|33.45|33.25|33.05|32.95|33.05|33.05|33|33.05|33.15|33.05|33.1|33|33|33.1|33.05|33.1|32.9|32.9|32.8|32.95|33.05|32.95|33.05|33|33.05|33.2|33.35|33.2|33.3|33.25|33.25|33.4|33.4|33.45|33.45|33.45|33.75|33.65|33.5|33.85|33.7|33.55|33.5|33.55|33.6|33.45|33.3|33.15|33.15|33.3|32.95|32.95|33.2|33.05|33.2|33.25|33.35|33.5|33.4|33.45|33.4|33.35|33.7|33.55|34|33.6|33.55|33.45|33.8|34.05|34.3|34.7|35|34.85|34.25|33.95||34.1|34.3|34.3|34.2|34.1|33.95|33.45|33.3|33.8|33.95|34.15|34|34.1|34.3|34.45|34.9|34.85|34.1|34.55|34.8|34.65|34.5|34.4|34.45|35|35.05|34.45|34.4|34.6|34.55|34|33.15|33.05|32.65|32.3|32.25|32.25|32.25|32.4|32.3
08564|11685|/equities/saudi-cable-co|TADAWULALL||74.8|75|75.3|76|74.6|76.7|77|77.5|79|80.1|79|79|76.1|73.2|72.9|72||||||70.8|67.1|65.5|62.8|59.8|59.7|64.8|68|71.4|71|71|71.8|72.3|72.4|73.2|73.5|75.5|71.3|73.1|75.2|75.7|73.5|73.9|72.7|73|74.6|76.2|76.5|76|78.8|74|74.8|73.6|74.5|70.8|74.8|71|74.4|75|78.9|80.4|82.8|81.1|77.8|70.8||||||72.2|73.5|75.5||83.8|93.1|101|91.9|83.6|76|69.1|62.9||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08565|11713|/equities/saudi-cement|TADAWULALL/MSCI_EEM||44.65|44.8|44.9|45|44.35|44.3|43.8|44.15|44.7|45.55|45.65|45|43.85|43.1|43.15|44||||||44.15|43.8|44|44.65|45.7|44.85|43.2|43.6|44.8|44.65|44.85|44.75|44.5|44.75|44.45|44.95|45.45|44.45|44.7|44.65|44.55|44.5|44.65|45.55|45.25|45.4|45.4|45.25|45.55|45.7|45.5|45.65|45.9|45.5|45.4|45.55|47.05|46.75|47|47.2|46.65|46.9|46.8|48|47.65||||||47.25|47.1|46.85|46.75|46.6|46.6|46.85|46.95|47|46.8|47|47|47.1|47.5|47.2|46.55|46.95|47.05|46.95|46.6|46.55|46.25|46.45|46.4|46.5|46.7|46.85|46.85|46.75|47||46.95|46.6|47.45|47|46.65|46.45|46.15|46.4|46.15|47|48.1|48.1|47.9|47.7|47.7|48.15|48.5|48.8|48.7|48.85|48.95|48.95|49.4|48.4|48.55|49|49.55|49.6|50.2|50.2|50.2|50.6|50.4|50.7|50.6|51.4|52.4|52.4|52.6|52.5|52.3|52.3|52.5|52.6|52.4|51.9|52.1|52.1|52.6|52.3|52.2|52.8|52.6|52.6|52.9|52.7|52.7|52.9|53|52.8|52.8|53.1|52.7|52.9|52.9|53.1|53|53.1|53|51.6|51.4|51|51.1|51.3|51.1|51.7|51.3|50.3|50.3|50.4|50.1|49.7|49.95|50|50.4|50.8|50.2|50.4|51.1|51|51|52.1|52.2|52.2|51.9|51.4|52.6|52.5|51.3|51.9|51.9|51.7|52.1|52.5|52.2|52|52.2|52||52.2|52.5|52.5|52.6|53|53.4|53.1|53.2|53|53.2|52.8|52.5|52.9|53.4|54.2|54.1|54.1|54.2|54.8|54.5|53.9|54|54|54.5|54.6|55.7|55.7|55.9|56|55.9|55.7|56.4|57.7|56.4|57.1|57.8|57.9|58.3|57.4|57.2
08566|11680|/equities/saudi-ceramics|TADAWULALL/MSCI_EEM_SMALLCAP||28.95|28.35|28.4|28.15|28.15|28.35|28.9|28.9|29.3|28.7|29.45|29.65|27.84|27.6|27.2|27.76||||||27.92|27.92|28.36|27.6|27.32|27.36|27.2|27.2|27.72|27.24|27.32|26.84|26.84|27.28|27.56|27.44|27.04|27.44|28|28.8|29.6|30.32|30.4|30.08|30.48|29.48|29.08|28.32|28.16|28.56|28.04|28.28|28.24|27.2|26.56|27.44|27.6|28.8|29.12|28.8|28.48|29.64|28.92|28.24|27.04||||||27.08|27.04|27.16|27.16|26.64|27.24|27.68|26.8|27.2|26.36|26.84|27.96|27.52|27.44|27.08|26.36|26.56|26.08|26.32|26.76|26.56|26.8|26.36|25.8|24.92|24.76|24.92|24.8|24.36|24.96||24|24.24|24.48|23.56|22.32|22.28|22.56|22.2|22.4|22.4|21.8|21.36|21.28|21.12|20.8|20.92|21.12|21.92|21.48|21.16|21.16|20.96|21|21.04|21.08|21.44|21.96|21.48|21.36|21.64|21.96|21.96|22.36|22.48|22.44|22.08|22.48|22.36|22.04|21.8|21.84|22|21.48|21.36|21.28|21.6|21.36|21.48|21.52|21.68|21.88|21.6|21.52|21.44|21.84|21.52|21.28|21.84|21.6|21.4|20.84|20.8|21.12|20.92|20.2|20.08|20.4|20.4|20.32|19.57|19.26|18.9|18.88|19.04|18.78|18.69|19.38|19.73|19.78|19.15|19.02|19.04|18.74|18.54|18.78|18.72|18.43|18.48|18.78|19.28|19.33|19.7|19.84|19.31|19.36|19.22|19.87|20.8|21|21.88|21.88|22.08|22.24|22.4|22.72|22.92|22.6|22.6||22.96|22.92|23.04|23.16|23.36|22.88|23.16|23.2|23.76|22.28|22.2|22.32|22.64|22.68|23.04|23.24|23.24|22.92|23.04|22.88|22.76|22.76|22.72|22.88|23.04|22.96|22.88|23.16|23.36|23.6|23.52|23.44|23.2|23.12|23.96|24|23.92|24.2|24.32|24.44
08567|11697|/equities/saudi-chemical|TADAWULALL/MSCI_EEM_SMALLCAP||10.98|11.02|11.16|10.9|10.98|10.94|10.94|11|10.84|11|11.28|11.28|11.02|10.94|10.62|10.76||||||11.02|10.98|11.08|10.2|9.58|9.55|9.35|9.5|9.72|9.71|9.22|8.95|8.61|8.91|8.79|9.05|9.25|9.5|9.52|9.55|9.03|9.48|9.59|9.57|9.72|8.84|8.75|8.46|8.1|7.89|7.77|8.21|8.05|7.81|7.72|7.74|7.95|8.12|8.1|7.75|7.81|7.87|8.12|8.19|7.61||||||7.31|7.24|7.2|6.83|6.86|7|6.88|6.58|6.82|6.97|7.14|7.62|7.45|7.8|7.33|7.4|7.04|6.4|6.33|5.97|5.43|5.4|5.43|5.19|5.18|5.34|5.48|5.15|5.09|5.17||5.16|5.23|5.24|5.23|5.34|5.45|5.45|5.47|5.81|5.46|5.43|5.18|5.14|4.94|4.51|4.64|4.47|4.58|4.69|4.76|4.79|4.66|4.73|4.76|4.57|4.71|4.63|4.46|4.45|4.42|4.35|4.4|4.55|4.45|4.43|4.43|4.44|4.39|4.32|4.28|4.29|4.05|4.03|4.02|4|4.04|4.04|4.07|3.99|4|3.98|3.95|4|4.01|4.05|4.02|4|4.03|4.08|4.12|4.01|4.01|4.1|4.12|4.06|4.12|4.13|4.11|4.01|4.03|4|3.96|3.92|3.92|3.95|3.95|3.95|3.98|4.07|4.04|3.96|4|4.02|3.8|3.87|3.99|3.95|3.76|3.95|4.08|4.08|4.16|4.09|4.19|4.22|4.07|4.31|4.32|4.24|4.4|4.43|4.46|4.53|4.51|4.58|4.65|4.55|4.6||4.71|4.77|4.81|4.85|4.93|4.67|4.82|4.95|5.03|5.03|4.99|5.01|4.6|4.53|4.44|4.47|4.48|4.39|4.41|4.44|4.48|4.5|4.53|4.39|4.43|4.49|4.51|4.51|4.5|4.5|4.52|4.51|4.5|4.5|4.54|4.58|4.58|4.6|4.65|4.68
08568|953110|/equities/saudi-company-hardware|TADAWULALL||35.2|34.35|34.15|34.05|34.3|34.7|34.4|34.25|35|35.2|35.5|35.05|35.3|35.3|34.9|34.95||||||35.25|36|36.4|36.15|36|35.45|36.5|37.5|39.15|39.05|38.1|38.7|39.5|39.3|38.75|39.85|39.5|38.55|36.95|36.15|37|37.65|36.35|37.5|39|38.9|40.35|40.15|38.25|36.95|36.1|36|36.25|35.55|35.5|36.2|35.6|36.2|37.25|38.4|35.6|34.9|35|35.95|35.7||||||35.2|35.6|35.35|36.1|35.45|37.75|38.6|37.8|39.25|39|39.85|40.45|40.7|41.5|40.45|39.25|38.8|38.35|37.7|38.05|38.2|40.25|39|37.9|39.25|39.9|39.7|38.85|38.5|40||39.95|41.1|40.55|41.1|40.25|39.05|38.9|39.85|40.2|38.25|38.5|38.7|38.55|38.3|37.6|37.8|37.6|39.85|39.95|39.65|39.85|39.6|38.8|38.55|39.45|38.9|40.35|41.7|41.25|41.85|44.6|43.3|43.5|43.75|43.95|42.6|43.35|39.45|38.7|38.35|38.15|38.5|37.2|36.6|36.4|36|33.85|34.8|32.9|29.95|28.3|28.85|28.8|29.2|29.35|29.2|29|29.15|29.6|28.05|28.65|28.05|28.25|28.6|28.5|28.4|28.55|28.8|28.7|27.5|26.7|25.85|25.9|26.05|25.85|26.05|26.3|26.3|26.6|26.6|26.5|26.65|27|26.5|26.2|26.1|25.55|25.25|27|27.85|27.9|28.9|28.7|28.8|28.75|28.05|29.2|29.95|29.2|30.25|30|30.5|30.6|30.6|31|30.95|30.85|30.5||31|31.35|30.7|30.9|31.25|31.15|31.8|31.8|32.4|31.5|31.1|31.15|31.4|31.75|32.05|32.1|31.55|31.2|31.85|32.15|31.85|31.3|31.3|31.1|31.5|31.05|32|31.65|32.4|32.75|31.65|31.55|31.1|32.1|33.35|34.05|33.6|33.8|34|34.3
08569|11749|/equities/saudi-electric|TADAWULALL/MSCI_EEM||16.42|16.3|16.24|16.24|16.34|16.18|16.14|16.14|16.22|16.46|16.4|16.46|16.34|16.5|16.6|16.84||||||16.42|16.54|16.8|16.92|17|16.6|16.88|16.94|17.14|16.7|16.72|16.9|16.92|17.02|17.4|17.82|17.72|18.3|17.48|17.58|17.64|17.72|18.78|18.84|18.52|18.34|18.62|18.6|18.6|18.74|18.38|18.36|18.62|19.34|19.16|19.36|19.36|19.7|19.66|19.9|19.92|19.78|20.28|20.42|19.92||||||19.9|19.68|19.58|19.7|19.74|19.78|19.56|19.74|19.82|19.86|19.86|19.78|19.8|19.58|19.66|19.78|19.72|19.82|19.72|19.8|19.74|19.9|19.64|19.74|19.88|20|19.8|19.92|19.72|19.96||19.7|19.86|19.88|20.04|20.18|20|19.94|19.78|19.8|19.6|19.56|19.5|19.68|19.1|18.72|18.96|19.5|20.42|19.18|19.02|19.04|19.2|19.1|18.44|18.18|18.6|18.58|18.78|18.98|19.08|19.4|19.66|19.52|19.62|19.4|19.28|19.48|19.12|18.98|18.96|18.98|18.84|18.84|18.84|18.8|18.84|18.96|18.34|18.3|18.22|18|18.32|18.24|18.32|18.28|18.22|18.54|18.36|18.4|18.06|17.94|18.08|18.1|18.44|18.68|18.66|18.5|18.46|18.6|18.5|18.84|18.32|18.52|18.34|17.3|17.02|17.28|17.4|17.48|17.44|17.7|17.8|17.64|17.76|17.48|17.4|16.96|17.06|17.12|17.18|17.16|17.5|17.62|17.86|17.84|17.92|17.82|18.14|18.12|18.12|18.34|18.82|18.72|19|19.06|19.3|19.18|19.16||19.4|19.46|19.6|19.3|19.58|19.56|19.88|19.56|19.7|19.64|19.62|19.64|19.98|20.32|20.78|20.7|21|20.82|20.78|20.74|20.54|20.8|20.82|21.04|21.1|21.02|21.06|21.18|21.1|21.4|21.14|21.16|21.52|21.56|21.84|21.7|22.02|22.1|22.44|22.58
08570|954945|/equities/saudi-ground-services-co|TADAWULALL/MSCI_EEM_SMALLCAP||51.9|51.9|52.9|51.8|51.4|52|52.3|52|51.8|52.5|52.2|53.3|52.6|53.3|51.6|50.7||||||50.3|51.8|53|53.4|51.8|50.9|51.6|52|52.6|51.4|51.3|50.8|50.6|52.1|51.2|52.8|53.4|51.2|51.6|50.9|50.3|52.2|51.9|53.9|53.3|53.9|55.3|54.9|56.4|55.3|56.2|56.3|54.6|53.4|52.5|54.1|56.3|58.3|58.1|59|57.5|58.8|53.9|53.3|51.5||||||48.95|50|49.2|49.3|51.8|50.8|52.8|51.2|55.2|51.7|50.5|51|51.2|53.5|54.3|55.6|55.6|54.6|53.7|56.4|51.9|49.6|45.1|43.8|42.35|41.4|41.5|41.15|41.35|42.45||43.15|43.25|44.5|43.4|44|44.1|42|42.75|40.45|41.55|41.75|41.75|41.45|41.45|41.2|41.75|41.55|42.5|43|41.75|41.1|41.1|41.65|39.6|38.95|38|38.25|38.75|38.55|39.65|39.95|38.85|39.4|39|37.8|37.5|36.65|36.3|36.15|36|35.6|35.95|34.15|34.35|33.7|34.1|34.35|34.35|33.85|33.55|33.7|33.9|33.1|33.7|33.55|33.05|31.9|31.25|30.6|30.5|31.05|31.1|30.7|31.35|30.45|30.55|30.8|30|30.35|29.5|29.15|28.7|28.7|29.05|29.1|28.9|29.25|29.3|29.6|29.4|29.4|29.15|29.1|28.35|28.4|27.7|27.25|27|26.7|27|28.1|28.65|28.4|28.25|28.3|27.5|27.7|28.85|29|29.1|29.25|29.55|29.6|29.4|29.6|30.2|29.8|29.6||30.7|31|31.55|31.65|31.75|30.75|30.6|30.7|31.5|30.95|30.6|31.9|31.6|31.6|32.35|33.3|33.55|31.85|31.15|30.9|30.6|30.4|30.15|30.3|31|31.9|31.7|32|32.4|33.2|33.5|32.35|32.35|31.75|31.55|32.25|33.15|32.85|31.65|32.5
08571|11707|/equities/saudi-kayan|TADAWULALL/MSCI_EEM||8.16|7.96|8|7.95|7.93|7.94|7.97|8.02|8.07|8.05|8.07|8.11|8.08|8.06|8.1|8.2||||||8.01|8.09|8.24|8.29|8.24|8.09|8.15|8.15|8.47|8.03|7.97|8|7.94|8.17|8.32|8.46|8.5|8.51|8.6|8.79|8.84|8.79|8.87|9.01|9.09|9.07|9.18|9.22|9.23|9.19|9.25|9.28|9.37|9.54|9.15|9.02|9.05|9.26|9.2|9.35|9.32|9.23|9.39|9.8|9.87||||||10.06|10.1|9.91|9.5|9.13|9.02|8.84|8.93|9.12|9.19|9.3|9.35|9.3|9.4|9.55|9.68|9.52|9.69|9.54|9.53|9.45|9.61|9.47|9.45|9.67|9.65|9.8|9.8|9.56|9.74||9.65|9.7|9.68|9.79|9.51|9.14|9.02|8.96|8.88|8.97|9.01|9.06|9.16|9.11|9.12|9.18|9.3|9.69|9.6|9.7|9.67|9.71|9.71|9.8|9.85|9.8|10.04|10.38|10.5|10.54|10.7|10.84|10.9|11|10.86|11.08|11.2|10.96|10.96|10.86|10.84|10.84|10.72|10.8|10.74|10.68|10.78|10.92|10.86|10.68|10.68|10.88|10.96|11.08|11.06|11.1|11.24|11.28|11.4|11.32|11.18|11.06|11.04|11.18|11.08|11.06|11.1|11.38|11.24|10.98|10.74|10.58|10.54|10.68|10.72|10.68|11.02|11.14|11.2|10.96|10.46|10.58|10.56|10.72|10.7|10.82|10.82|11.02|11.6|11.78|11.88|12.12|12.08|11.98|11.94|12.08|12|11.98|12.1|12.08|12.02|12.26|12.44|12.5|12.5|12.6|12.6|12.56||12.54|12.9|12.54|12.54|12.6|12.56|12.9|13.02|13|12.4|12.32|12.48|12.58|12.52|12.42|12.18|12.36|12.2|12.34|12.3|12.2|12.16|12.18|12.28|12.48|12.3|12.18|12.3|12.28|12.38|12.1|11.74|11.68|11.88|12.22|12.26|12.2|12.04|12.26|12.4
08572|103952|/equities/saudi-marke|TADAWULALL||23.52|23.56|23.44|23.28|23.06|23.34|23.08|22.7|22.92|23.2|23.12|23.4|22.4|22.4|22.08|22||||||22.24|22.32|23.1|22.9|22.14|21.4|21.3|21.48|21.7|21.16|21.4|21.7|21.8|22.08|22.14|22.24|22.66|23|23.04|23|23.8|24.5|24.24|25|25.1|25.3|26.15|26.05|26.55|26.45|26.4|26.05|26.05|25.7|25.25|25.8|25.9|26.25|26.35|26.9|27.15|26.8|26.55|27.1|27.05||||||27.5|27|26.7|27.15|27.1|27.55|28.6|28.6|29.25|28.8|28.8|29.8|30.8|31.1|31.5|30.6|30.2|29.8|29.1|29.8|29.4|29.4|28.15|27.7|28.1|28.15|28.25|27.9|27|27.7||27.5|27.65|27.2|26.1|25.15|24.8|24.9|25.3|25.5|24.9|25.4|25.4|25.7|24.5|24.64|24.76|24.26|25|25.4|25.4|25.45|25.5|25.65|25|24.82|25.35|25.3|25.1|24.94|25|23.98|23.74|23.54|23.38|23.54|23.18|22.88|22.9|22.7|22.44|22.42|22.1|22.26|22.12|21.88|21.8|21.94|21.8|22.2|21.72|21.58|21.7|21.58|21.7|21.32|21.22|21.22|21.5|21.6|21.5|21.42|21.08|21.34|21.26|20.8|20.74|21.06|21.2|21.1|20.7|20.66|20.2|20.06|20.04|19.96|20.68|20.4|20.32|20.6|19.84|19.96|20|19.86|19.46|19.62|19.84|19.58|19.92|20.58|21|21.42|21.48|21.24|21|21.24|21.08|21.8|22.1|21.7|22|22.3|22.58|22.2|22.92|23.1|22.74|22.08|22||22.34|22.58|21.88|21.88|22.12|21.98|21.88|22.08|22.3|22.8|23|23.3|23.56|24.06|24.26|23.82|23.7|23.86|24.18|24.38|24.02|24.26|24.9|25.35|25.8|25.8|25.7|25.7|26.3|25.6|25.6|24.96|24.8|25.15|25.85|26|25.8|26|26.25|26.05
08573|11633|/equities/saudi-re|TADAWULALL||31|30.65|28.3|29|28.3|25.8|27.65|27.35|27.4|27.7|27.85|28|28.25|26.9|26.6|26.15||||||26.3|27|27.2|27|25.9|24.96|25.15|25.95|26.25|26.25|25.75|25.3|25|24.62|24.84|24.84|24.68|24.8|25.6|25.7|25.9|26.1|26.25|27.4|27.85|28.2|27.6|27.4|27.75|27|27.5|27.5|27.45|25.6|25|26|26.7|27.15|27.7|26.75|25.95|26|25.7|26.05|25.85||||||25.3|25.2|24.98|24.32|24.7|25.35|25.55|25.6|26.05|26.05|27|28|29.1|28.4|28|28|28.3|28|28|27.65|27.25|27|27.5|25.7|25.75|26|25.55|25.9|25.15|26.1||24.68|24.3|24.28|24.42|24.96|24.04|23.4|22.72|22.92|23.1|23.42|23.3|23.44|23.16|23.04|23|23|22.9|22.96|22.9|23.06|23.12|23.18|23.5|23.74|23.72|24.38|24.42|24|23.2|23.68|23.46|22.2|22|20.08|19.1|19.4|18.8|18.6|18.56|18.6|18.44|18.3|18.34|18.26|18.64|18.12|18.24|18.02|17.9|17.96|18.14|17.9|18.1|18.04|18.5|18.54|18.3|18.46|18.46|18.36|18.5|18.46|18.4|18.2|18.18|18.14|17.68|17.9|17.8|17.82|17.6|17.24|17.36|17.44|17.52|17.72|17.94|18.18|17.86|17.44|17.22|17.3|16.66|16.7|16.42|15.86|16.3|16.56|17.08|17.2|17.5|17.66|17.32|17.52|17.28|17.02|17.78|18.48|18.14|18.2|18.44|18.64|18.72|18.66|18.66|18.28|18.3||18.26|19|18.88|18.9|19.56|19.76|19.68|19.58|19.32|19.24|19.1|19.66|19.84|20.1|19.78|20|20.5|19.28|19.16|19.1|19.06|18.88|18.4|18.74|18.96|19.02|19.22|19|19|19|18.54|18.4|18.4|18.04|17.86|18.1|18.14|18.1|17.94|18.4
08574|11642|/equities/savola-group|TADAWULALL/MSCI_EEM/EMCONSGROWTH||46.5|46.25|46.1|45.1|46|45.75|46.15|45.5|45|46.55|45.65|46.75|44.45|45.25|43.25|43.8||||||42.8|44.25|45.5|44.45|44.85|42|42.45|42.85|44.6|43.7|43.15|43.5|43.3|44.25|44.1|44.95|45.75|45|45.5|46.15|45.45|45.95|45.8|47.35|48.7|49.35|51.7|50.2|50.6|49.9|49.9|49.9|50.5|50.5|51.6|51|50.3|51.4|51.2|51.9|51.3|51.5|51.6|52.5|52||||||52.5|53.2|55|56.2|56.3|56.5|55|55|54.7|54|55.4|57.1|57.2|57.7|55.1|55.6|54.6|53.2|51.6|52.1|52.5|52.9|53.4|54|54.1|53|52.8|53.2|53.6|55.5||57.6|57.3|56.5|55.1|53.6|53|49|49.05|49|49|46.15|48|48.9|47.3|46.6|44.95|44.7|47.1|47|44.55|45.4|45.55|45.65|45.25|46.4|46.1|45.5|47.1|45.2|44.4|43.7|43.6|43.05|43.6|43.2|41|40.5|38.1|37.45|37.35|37.5|37.35|37.15|36.9|36.75|36.95|36.55|37|36.95|36.9|36.85|37.5|37.7|37.85|38.55|39.9|38.15|38.05|37.9|37.5|36.9|37|36.9|37.05|37.3|38.05|37.95|37.15|37|36.8|37.1|36.8|36.5|37.5|37.15|37.25|36.05|36.3|36.4|36.6|36.2|36.4|35.75|34.55|34.45|35.05|34.7|35|35.65|36.6|37.75|38.35|38.85|35.35|35|35|36.7|36.2|37.4|37.4|37.7|36.9|36|36.25|36.05|36.8|36.65|36.4||36.85|36.85|36.2|36.9|35.6|35.5|35.75|35.45|35.15|34.8|34.35|35.65|36.5|36.35|37.6|37.9|38|37|36.55|36.55|35.5|36.25|36.95|37.15|37|36.25|35.95|36|36.6|36.5|36.35|36.65|39.6|40.5|38.9|41.15|42.5|42.5|42.3|41.15
08575|1097260|/equities/sedco-capital-reit|TADAWULALL||7.68|7.79|7.64|7.62|7.46|7.43|7.39|7.45|7.44|7.36|7.69|7.99|7.91|7.84|7.77|7.85||||||7.91|7.91|7.84|7.74|7.65|7.62|7.58|7.61|7.73|7.7|7.79|7.86|7.71|7.71|7.8|7.85|7.87|8.01|7.93|7.94|7.94|7.94|7.97|8.31|8.33|8.45|8.53|8.5|8.62|8.6|8.62|8.6|8.58|8.64|8.67|8.67|8.67|8.77|8.72|8.74|8.8|8.68|8.7|8.7|8.73||||||8.79|8.81|8.79|8.74|8.67|8.84|8.82|8.8|8.77|8.77|8.85|8.76|8.82|8.79|8.7|8.8|8.87|8.87|8.86|8.85|8.91|8.93|8.87|8.87|8.88|8.99|8.81|8.87|8.81|8.85||8.81|8.82|8.84|8.8|8.77|8.72|8.77|8.78|8.76|8.73|8.71|8.77|8.74|8.72|8.73|8.7|8.7|8.81|8.77|8.77|8.74|8.76|8.77|8.75|8.71|8.81|8.81|8.88|8.9|8.88|8.95|8.95|8.87|8.85|8.85|8.93|9|8.99|9.12|9.06|9.01|8.94|8.93|8.9|8.8|8.9|8.93|8.7|8.75|8.7|8.64|8.68|8.6|8.47|8.44|8.43|8.39|8.21|8.13|8.08|8.06|8.16|8.13|8.28|8.29|8.16|8.22|8.3|8.21|8.21|8.2|8.13|8.03|8.05|8|7.97|7.94|7.92|7.93|7.95|7.86|7.84|7.79|7.78|7.89|7.87|7.93|7.96|8|7.95|7.65|7.62|7.6|7.6|7.6|7.6|7.7|7.77|7.79|7.8|7.77|7.75|7.83|7.88|7.9|7.91|7.95|7.99||8.06|8.06|8.05|8.08|8.12|8.15|8.18|8.28|8.4|8.36|8.37|8.25|8.32|8.41|8.48|8.43|8.35|8.29|8.33|8.33|8.38|8.4|8.49|8.55|8.61|8.64|8.7|8.75|8.86|8.68|8.65|8.68|8.7|8.78|8.8|8.93|8.9|8.92|8.92|8.93
08576|40406|/equities/al-tayyar-travel-group|TADAWULALL/MSCI_EEM_SMALLCAP||26.7|26|26.05|26.2|25.9|25.85|25.7|25.55|25.8|25.8|25.85|25.45|25.4|25.5|24.68|24.54||||||24.86|25.25|26.05|25.15|24.56|24.56|25|25.35|25.4|24.32|23.94|24.1|24.36|24.74|25.6|25.8|25.7|26.25|26.55|27|27.25|28.2|28.8|29.85|29.4|28.6|28.7|28|28.15|27.95|27.65|27.75|27.35|26.75|26|26.25|26.85|26.85|27.55|28.2|28|27.95|27.85|28.25|28.15||||||28.1|28.25|28.5|28.7|27.5|28.4|29|28.8|29.4|29.75|30.1|30.55|30.5|30.85|32.35|31.9|30.7|30.15|30.5|31.15|31.35|30.45|29.5|29.55|32.8|33.4|33|32.95|33.7|34.2||33.6|33.55|35.35|34|33.4|33.2|32.35|30.2|30|29.35|29|28.95|28.95|28.65|28.6|29.6|28.95|29.75|29.6|29.85|29.7|29|29.75|29.6|28.4|28|28.35|28.05|27.75|27.45|27.7|28.15|27.6|28.1|27.8|27.8|27.65|27.25|27|26.6|25.8|25.9|25.55|25.65|25.1|24.78|25|25.25|25.3|25.5|25.3|25.2|25.85|24.8|25|25|25.05|25.2|24.88|24.58|24.76|24.94|24.96|24.02|23.96|23.9|24.02|24.14|23.66|23.58|23.8|23.38|23.68|24.16|24.54|25.2|24.92|25|25.6|24.98|24.08|23.6|23.74|24.08|24.14|23.78|23.3|23.84|24.2|24.04|23.6|22.44|22.02|22.1|22.84|22.18|22.24|23.16|22.82|23.86|23.96|24.4|24.82|24.88|25.35|25.35|24.6|24.9||25.7|26.05|26|26.5|27.05|26.8|27.3|27.7|28.05|27.3|27.6|28.3|28|28.25|28|29|28.9|28.7|28.8|28.15|26.9|26.7|26.5|25.65|26.25|26.6|26.95|27.25|27.1|27.75|28.1|28.05|28|27.7|28.8|28.7|28.7|28.8|28.8|29.1
08577|11652|/equities/saudi-fisherie|TADAWULALL/MSCI_EEM_SMALLCAP||22.62|22.56|22.7|22.76|22.34|22.24|22.12|22.24|22.12|22.3|22.34|22.38|22.4|22.48|22.08|22.1||||||22.38|22.72|23.08|23.08|22.94|23.12|23.8|23.62|23.2|22.92|23.2|23.34|23.36|23.62|24.28|23.24|23|23.04|23.28|23.9|23.92|23.92|23.8|24.18|24.2|24.06|24.2|24.44|24.44|24.86|25.05|25.4|25.25|25.4|24.4|24.48|24.44|24.82|25.15|25.65|25.9|25.15|24.52|24.68|24.96||||||25.1|24.6|24.32|25.5|25.5|26.65|26.05|26.2|26.85|27.3|27.5|27.9|27.9|28.2|28.8|28.55|28.45|27.75|28.2|29.4|29.35|30.1|29.05|28.4|28|27|27.4|24.94|24.96|24.96||25.05|25.2|25.4|25.1|24.7|24.12|24.52|24.2|24.42|24.18|23.36|23.32|23.46|23.34|23.4|23.48|23.06|23.98|23.98|23.92|24|23.7|24|23.8|23|23.5|23.8|23.78|23.6|24.14|24.46|24.36|24.66|24.54|24.78|24.52|24.5|24.84|24.4|24.2|23.48|23.38|23.56|23.54|23.46|23.5|23.4|23.38|23.34|23.2|23.2|23.44|23.5|23.66|23.26|23.48|23.2|23.4|23.86|24|24.36|23.04|23.18|23.38|22.84|22.74|22.88|22.92|22.92|22.68|21.96|21.92|22|21.72|22.5|22.7|22.7|22.84|23.04|22.96|22.9|23.02|22.92|23.5|21.52|21.9|21.14|21.24|22.18|22.4|22.58|23|22.54|22.4|22.74|22.38|22.9|23.76|23.36|24.72|24.84|25|25.3|25.7|25.85|25.9|25.65|25.6||26.35|26.25|25.6|25.55|26|26|26.05|24.62|25.85|26.1|26.25|26.05|25.8|26.05|26.25|25.9|26.65|26.65|27|26.65|26.85|27.15|26.8|27.6|27.15|26.95|27.7|28.7|28.7|29.15|29.2|29.35|28.9|28.75|29.3|29.75|30.15|30.5|30.5|30.6
08578|11672|/equities/shaker|TADAWULALL||31.45|31.95|32.1|32.2|32|31.15|30.7|30.75|30.3|29.65|29.4|30.05|30.7|30.35|30.65|29.8||||||29.25|29.55|29.85|29.65|28.55|27.7|27.75|27.55|27.55|27.15|25|26.45|26.5|27.35|27.4|27.4|27|25.9|26.8|27.2|27.72|28.94|28.98|29.94|30.42|28.94|29.98|29.68|30.11|29.64|29.55|30.55|29.5|29.03|28.68|29.16|28.98|30.2|30.11|30.46|29.9|30.11|30.37|30.85|30.2||||||30.77|30.94|30.55|30.9|30.03|30.63|31.29|31.03|32.63|32.98|33.07|32.98|31.59|32.07|31.94|31.03|31.37|30.42|31.11|30.24|30.68|29.98|28.46|27.38|27.72|28.2|28.59|28.24|27.72|27.77||27.81|27.51|27.77|28.24|28.07|27.85|28.07|28.55|27.81|27.07|27.2|26.46|26.9|25.81|25.33|25.85|24.94|25.9|26.33|26.68|26.9|26.29|26.59|26.07|25.99|26.42|26.55|27.33|27.64|27.46|26.16|25.55|24.29|24.03|24.29|23.86|24.42|24.12|24.29|24.38|23.38|22.99|23.29|23.46|23.07|22.77|22.38|22.38|22.51|22.51|22.03|21.77|21.9|22.38|21.05|20.84|20.89|20.84|20.88|20.84|21|20.84|20.75|21.05|21.08|20.77|20.84|20.94|20.06|20.01|20.06|19.5|19.47|18.86|18.46|18.82|19.03|19.14|19.42|18.86|18.08|17.69|17.52|17.57|17.62|17.43|16.67|17.29|17.99|18.74|19.12|19.02|19.1|18.62|18.81|18.42|19.55|19.99|19.8|20.96|21.14|21.73|22.25|23.16|22.81|23.16|22.51|22.25||22.94|22.81|22.55|22.16|23.38|22.38|22.07|22.07|22.6|21.12|21.12|21.81|21.55|21.86|22.25|21.45|21.07|20.91|21.03|20.89|20.86|20.82|20.86|20.89|21.17|21.01|21.12|21.43|21.19|21.38|21.38|21.66|21.29|20.94|21.45|21.86|21.66|22.25|22.07|22.55
08579|11653|/equities/sharqiya-dec-co|TADAWULALL||20.02|19.76|20.04|19.5|19.8|19.22|18.92|18.68|19.08|19.4|19.54|19.66|19.44|19.56|18.96|19||||||19.6|20.02|20.82|20.32|20.08|19.98|20.26|20.5|21.1|20.62|20.9|20.4|20.1|20.7|20.78|20.84|20.56|20.48|20.2|21.14|22.2|22.44|21.5|22.06|22.38|22.44|22.9|22.94|23.44|23.32|23.2|23.22|23.3|22.68|23.24|23.94|23.58|24.08|23.4|24.4|22.44|21.44|19.5|19.06|18.68||||||19|18.52|18.4|18.7|18.58|19.14|19.56|19.52|20.32|20|20.4|20.74|21.04|21.2|21.24|20.8|20.18|19.64|19.62|19.88|19.76|20.16|19.78|19.5|20.06|19.86|20.12|19.08|18.9|19.4||19.26|19.54|19.3|19.62|18.96|18.64|18.96|18.9|18.7|18.92|18.86|18.86|18.84|18.28|18.1|18.34|18.22|18.9|18.88|19.2|19.46|19.46|19.22|18.96|18.42|18.56|19.14|18.78|18.54|19.18|19.26|19.62|19.44|19.66|19.28|19.08|19.38|18.58|18.6|18.16|18|17.76|17.92|18|18|18.42|18.5|18.38|18|17.94|17.92|18.1|18|18|17.96|18.2|17.8|17.74|17.96|17.94|18.08|17.82|17.94|17.5|17.5|17.58|17.9|18.02|17.6|17.56|16.96|16.56|16.68|16.16|16.14|15.9|15.8|16.04|16.04|15.88|15.82|15.82|15.76|15.64|15.58|16|15.12|15.48|16.2|16.42|16.34|16.88|16.5|16.24|16.22|15.94|16.72|17.3|17.12|17.96|18.18|18.38|18.58|19|19.08|19.14|19.16|19.16||19.56|19.6|19.44|19.42|19.8|19.92|19.94|20|19.98|19.7|19.28|19.1|19.36|19.5|19.84|19.6|19.44|19.32|19.58|19.58|19.58|19.72|19.42|19.1|19.34|19.4|19.8|20.04|19.74|19.86|19.68|19.5|19.5|19.2|19.84|20.18|20.44|20.66|20.8|20.7
08580|11687|/equities/sa-indust-dev|TADAWULALL||8.62|8.61|8.59|8.38|8.35|8.43|8.35|8.42|8.63|8.48|8.48|8.43|8.42|8.46|8.38|8.33||||||8.7|8.79|9.14|8.8|8.68|8.66|8.69|8.84|9.12|8.88|8.91|9.11|9.3|9.39|9.4|9.45|9.41|9.43|9.63|9.39|9.82|9.61|8.74|9.24|9.94|10.04|10.08|10.1|10.16|10.16|10.24|10.3|10.3|10.12|10.2|10.24|10.02|10|10.26|10.3|10.24|10.24|10.32|10.62|10.34||||||10.2|10.26|10.42|10.48|11.42|12.16|12.68|12.5|13.08|13.18|13.54|13.84|13.12|13.56|12.34|12.06|11.94|11.88|11.98|11.96|11.86|12.02|11.78|11.6|11.8|11.96|12.14|11.96|11.74|12.1||12.14|12.4|12.42|12.5|11.9|10.82|11.06|11.04|11.16|11.26|11.22|11.14|11.16|10.98|11|11.12|11.14|11.64|11.88|11.8|11.94|11.96|12.14|12|11.6|11.78|11.88|12.14|11.62|11.76|11.72|11.84|11.66|11.84|11.34|11.34|11.22|11.38|11.36|11.32|11.16|10.9|11|11.06|10.92|11.2|11.1|11.2|11.16|10.8|10.74|10.8|10.88|11|10.74|10.84|10.74|10.8|10.72|10.46|10.4|10.32|10.44|10.4|10.28|10.28|10.44|10.58|10.34|10.14|10.14|10.1|9.93|9.85|9.86|9.94|9.98|10.34|10.36|10.16|10.1|10.16|10.2|10|10.04|10.12|9.91|9.99|10.22|10.4|10.44|10.5|10.4|10.4|10.5|10.38|10.8|10.98|10.94|11.24|11.22|11.4|11.4|11.5|11.62|11.86|11.42|11.56||11.78|11.84|11.86|11.88|11.98|11.86|11.9|11.94|12.06|11.86|11.58|11.58|11.78|11.76|11.9|11.8|11.74|11.7|11.9|11.94|11.76|11.78|11.84|12.06|12.24|12.06|12.24|12.16|12.14|12.26|12.24|12.1|12.14|12.06|12.32|12.42|12.28|12.26|12.28|12.38
08581|11732|/equities/saudi-ind-exports|TADAWULALL||23.6|23.66|23.9|23.72|23.52|24.1|24.22|24.6|24.88|24.98|24.9|24.84|25|24.74|24.6|24.62||||||24.84|24.84|25.4|25.3|25|24.8|25.25|25.65|26.15|25.9|25.9|26.6|26.6|26.75|26.6|26.45|26.2|26.2|26.7|26.8|27|26.1|25.8|26.85|26.75|26.85|27|27.15|27.45|27.7|27.4|27.3|27.2|26.85|26.7|26.9|27|27.65|28.15|28.4|27.65|27.45|27.3|27.3|26.9||||||27|27.15|26.85|27.05|27.2|27.85|28.75|28.05|29.35|29.35|29.8|30|30.7|29.85|30.45|28.4|27.7|27.45|27.55|27.4|27|27.55|26.9|26.65|27.35|27.4|27.9|26.9|26.55|27.35||27.15|27.65|27.65|28.3|27.15|26.7|27.1|27.15|27.25|26.95|27.05|26.95|27.15|27|26.6|26.65|26.65|27.4|27|26.95|27|26.8|26.65|26.75|26.7|27.55|27.55|27.45|27.3|28|28.1|28.5|28.6|29.05|27.9|27.55|28|28.1|28.3|28.05|27.3|27.35|27.55|27.65|27.4|27.75|27.15|26.75|26.85|26.7|26.75|26.55|26.95|27.1|26.95|26.6|26.65|26.85|27.05|26.7|26.95|26.75|26.8|27.4|26.3|26|26.15|26.35|26.05|25.15|25.5|24.56|24.62|24.46|24.4|24.86|24.96|25.75|26.2|25.65|25.05|25|25|24.74|25|25.25|24.9|25.05|25.75|26.2|26.4|27.25|26.4|26|25.95|25.6|26.55|27.35|27.1|28.55|28.6|28.5|29.1|29.65|29.8|30.15|29.85|30.05||30.5|30.7|30.75|30.45|31.45|31|31.1|30.9|32|31.3|30.1|29.95|30.05|30.05|30.8|30.3|30.45|30.1|30.45|30.45|30.25|30.55|29.85|29.7|29.8|30.3|30.55|30.65|31.2|30.8|30.9|30.9|30.05|29.65|30.15|31.25|31.6|31.3|31.15|31.35
08582|11699|/equities/saudi-ind-inv|TADAWULALL/MSCI_EEM||21.1|20.76|21.04|21.22|21.28|21.14|21.3|21.38|21.58|20.94|21.24|21.06|21|21.1|21.16|21.16||||||20.62|20.96|21.6|21.44|21.78|21|21.2|21.4|21.58|21.46|21.42|21.22|21.22|21.4|21.5|21.84|22.14|22.3|22.06|22.2|22.48|21.76|22.32|22.38|21.76|22.24|22.5|22.68|22.92|23.02|23.14|22.88|23.22|23.24|22.04|21.84|22|22.32|22.5|22.64|23.22|23.12|23.46|23.78|23.72||||||24.22|24.1|23.74|23.04|23.18|22.38|22.16|22.28|22|22|22.12|22.1|22.18|22.16|22.2|22.2|21.5|21.4|21.2|21.02|21|20.52|20.5|20.06|20.38|20.7|21.1|21.28|21.06|21.24||21.28|21.3|21.34|21.16|21.22|21.08|21.16|21.4|20.76|20.4|20.6|20.5|20.98|20.6|20.14|20.34|20.38|21.4|21|19.94|20.1|19.84|20.08|20.02|20.04|20.72|20.92|21.26|21.4|21.2|21.7|22.1|22.16|22.04|22.04|22.42|22.38|22.36|22.2|22.2|22.3|22.3|21.96|21.78|21.6|21.5|21.38|21.6|21.58|21.16|21.26|21.6|22.06|22.1|22.2|22.12|22.26|22.12|22.48|22.52|22.14|21.98|22|22.22|22.36|22.4|22.48|22.48|22.5|22.48|22.52|22.4|22.16|22.52|22.74|23|23.16|23.8|24|23.72|23.36|23.96|23.5|23.06|22.7|22.9|22.6|22.6|23.34|23.68|23.42|24|23.94|23.7|23.4|23.44|23.56|23.4|23.76|23.52|23.68|23.96|23.54|23.8|23.76|23.68|23.64|23.7||24.32|24.22|24.04|24.08|24.3|24.38|24.3|24.64|24.8|24.32|24.36|24.2|24.48|24.9|25.7|25.8|25.6|25.15|25.25|25.2|25.05|25.05|24.96|24.9|25.15|24.9|24.74|24.8|24.74|25.05|25.15|24.74|24.78|24.6|24.94|24.8|24.9|24.4|24.98|25.1
08583|11693|/equities/saudi-ind-serv|TADAWULALL/MSCI_EEM_SMALLCAP||36.05|36.35|36.2|36.85|36.75|37.65|37.2|36.8|37.3|38.75|38.1|37.2|37.35|37.5|35.55|34.95||||||34|35|35.45|35.5|35|33.65|34.75|36.6|35.95|35.8|35.7|35.2|34.25|32.25|32.95|33|31.85|32.5|31.75|32.55|33.5|35|34.7|35.85|37.15|38.3|38.1|38.4|39.1|37.8|38.15|38.1|37.95|37.6|36.4|36.25|37.5|37.55|38.1|37.9|38.4|39.65|40|39.95|38.15||||||38.3|39.25|38.7|38.7|38.9|38.6|37.8|34.4|35.35|36|37.7|38.05|37|37.25|37.75|36.5|33.75|32.35|33.25|33.85|34.15|34.3|31.7|31.3|31.85|31.25|31.2|31.05|30.9|32.2||31.85|32.3|30.7|30.95|30|29.95|30.25|29.9|30.25|30.3|30.35|32|31.8|31.3|30.5|30.85|30.15|31.95|32.1|32.3|32.6|32.6|32.6|33.15|32.1|31.65|32.5|33.15|33.25|33.05|33.65|32.5|30.8|30.25|29.45|29.6|30.15|30.25|30.7|29.95|30.3|30.35|30.95|30.65|30.65|31.45|30.45|30.3|30.3|29.9|29.75|30.1|29.75|30.05|29.9|29.5|27.85|27.55|27.4|27.7|27.35|27|27.45|26.8|26|25.4|25.25|25.25|25.4|24.96|24.56|24.58|24.5|24.66|24.66|24.82|24.7|25|25.4|25.3|24.78|25.15|23.94|23.6|23.66|24.28|23.54|24|24.6|24.86|24.72|24.1|24.2|23.9|24.24|23.86|24.44|24.84|24.38|24.92|25.4|25.95|25.45|25.8|26.15|26.4|26|26.2||26.05|26.4|26.4|26.35|26.95|26.2|26.35|26.2|26.7|25.95|26.55|26.8|27.2|26.95|27.15|27.5|27.5|26.35|26.9|27.15|26.5|26.4|26.5|26.3|27.15|26.9|27|27.7|28.3|28.7|29.05|28.85|29.15|28.9|29.25|28.6|28.3|27.9|27.9|27.55
08584|11715|/equities/cement-south|TADAWULALL/MSCI_EEM_SMALLCAP||38.1|36.8|36.9|36.95|37.1|37|36.8|36.8|36.4|36.55|36.85|36.35|35.95|36.1|36.25|36.85||||||37.15|36.9|37.25|37.45|37.7|37.2|37.3|37.15|37.8|37.65|37.5|37.35|37|37.45|38|38.45|38.5|38.7|39.3|39.2|39.25|38.85|38.6|39.3|38.8|38.9|39|39.3|39.75|39.7|39.4|39.45|39.95|39.5|39.2|39.3|39.65|39.9|40.8|40.6|40.8|40.8|40.85|41.8|42.05||||||40.6|40.35|40.2|39.25|39.25|39.3|39.65|39.3|40.15|40.25|40.15|40.45|39|39.25|39.15|39.3|38.6|38.9|39|39.1|39.15|39|38.95|39.05|39.7|39.95|39.8|39.7|39.8|40.2||39.75|39.6|40|39.8|39.1|38.5|38.7|38.85|38.95|39.35|39.75|39.85|38.85|38.65|38.75|38.7|38.5|39.3|39.85|39.85|39.6|39.6|39.7|39.4|39.75|39.7|39.6|40.35|40.2|41.2|41.2|41.35|41.45|41.65|41.6|41.9|42.6|42.5|42.55|42.7|42.8|42.8|42.75|42.95|43|43|43|43.2|43.3|43.4|43.55|43|43.05|43.1|43.15|43.7|43.4|43.85|43.45|42.5|42.7|42.4|42.4|42.7|42.65|42.6|43.15|43.15|43.45|42|41.75|41.15|41|40.85|40.6|42|42.25|41.7|41.1|41.45|40.8|40.7|40.85|40.9|40.8|41.6|40.9|40|41.75|41.9|41.3|42.9|42.35|42.35|42.45|41.8|42.6|43.1|42.95|42.95|43|43.8|44.15|44.1|44.1|44.75|44.95|44.5||45.1|45.2|45.2|46.35|44.8|45|45.05|45.1|45.6|45.65|45.3|45.6|45.7|45.85|46.4|46.75|46.55|46.6|47.2|47.2|47.1|46.4|46.4|47.05|47.4|47.75|47.05|48.2|48.6|48.7|48.25|49.15|49.05|48.8|49.1|49.15|49.5|49.75|49.4|49.95
08585|11682|/equities/pharmaceutical|TADAWULALL/MSCI_EEM_SMALLCAP||30.15|29.8|29.7|29.65|29.7|29.3|29.2|28.8|29.35|29.4|29.45|29.2|28.8|29|28.25|28.3||||||28.7|29.45|30.4|30.25|29.75|29.5|29.5|28.75|29.5|30.65|31.2|32.2|33.4|34.25|34.2|34.5|34.45|34.55|35.85|35.95|37.4|37.4|37.05|38.5|39.2|38.45|38.35|38.5|38.6|37.1|37.35|37.55|37.3|36.5|36.95|37.75|37.35|38|37.85|38.5|37.7|35.95|36.35|36.6|36.55||||||34.8|34.75|34.8|34.4|35.4|37.35|38.1|39|39.3|40|40.5|41.5|41.95|39.2|40.1|38.9|37.9|37.8|37.95|37.35|37.55|39|38.8|38.45|39.85|38.15|39.1|39|38.95|40.55||39.65|39.1|39.2|38.4|38.2|38.65|38.7|37.6|36.4|34.6|34.2|34|33|34|34.15|34.25|33.9|35.85|37.25|37.8|37.4|37.6|37.85|37.5|35.9|36.8|37.8|37.2|36.95|37.35|37.35|37.7|37.75|38.2|38.2|37.2|38.4|38.05|37.8|37.7|38|37.65|38|37|36.6|36.9|36.4|37|36.35|36.55|36.65|36.25|36.65|37.45|36.55|36.75|36.9|37.15|36.3|36.05|37.4|34.55|35|35.7|34.05|32.9|33.4|33.2|31.6|30.9|30.75|29|28.75|29.5|29.35|29.6|30.35|30.4|31.85|30.95|29.95|29.7|29.95|28.5|29.05|29.05|27.85|28|29|30.45|31.7|31.95|31.5|31.3|31.5|31.7|32.6|32.3|32|34.45|34.4|34.35|34.4|35|35.3|33.45|32.35|31.5||34|34.2|34.45|34.95|34.5|34.45|34.75|35.45|36.3|35.7|35.95|35.9|36.7|37|37.8|37.6|38.35|38.05|37.95|37.8|38.05|38.15|38.35|38.3|40|39.7|40.2|39.3|39.8|38.1|38|37.95|38.4|36.25|38.75|39.35|39.6|39.7|39.65|39.75
08586|11702|/equities/saudi-paper|TADAWULALL||78.2|78.2|77.6|78.6|78.8|78.9|78.2|78|77.6|76.2|75|75.4|76.6|76.2|77|76.5||||||78.1|76.2|77.2|78.3|74.5|74.1|77.5|77.2|79.3|78.3|80.3|78.3|76.2|75.1|71.6|72.2|70.5|71.3|71.7|72.8|73|74.9|77.9|76.9|79|80|80|81.4|82|80.5|80|81.1|76.1|75|70|71|72.7273|74.7273|72.9091|73.1818|75.7273|75.1818|75.7273|75.0909|72||||||72.7273|73.0909|72.9091|72.1818|69.1818|69.6364|71.0909|71|71|69.0909|68.7273|67|63.0909|60.7273|65.7273|66.7273|67.1818|62.7273|61.8182|61.5455|61.7273|63.4546|61.7273|60.6364|61.5455|60.3636|57.7273|57.9091|54.7273|52.6364||47.9091|49.0909|49|47.6364|46.4546|46.1818|47|48.2727|47|46.3636|45.8182|46.3636|45.7273|46.7273|45.5455|45.0909|42.5455|42.8182|43.8182|42.2727|41.5455|40.3636|40.2727|40.0909|40.1818|40|41.0909|41.3636|40.3182|40.9091|41.4546|42.0909|41.2727|42|39.5455|39.3182|39.6818|40.0909|40.3182|39.2273|38.3182|38.1364|38.3636|37.4545|37.5909|37.7273|37.2727|37.0455|37.4091|36.9545|37.0909|37.6364|36.4545|37.1818|36.6818|37.1818|37.7273|36.7273|36.2273|35.8636|36.2273|34.6818|34.5909|34.3182|34.0909|33.8636|33.3636|33.5455|33.4091|32.9545|33.9091|33.7727|33.5|33.3182|32.7273|33.2273|33.1818|32.7273|32.9091|32.7273|33.2273|33.3182|34|34.7727|34.5|32.8636|34.3182|32|32.5|33.7273|33.7727|34.6364|34.7273|34.4545|33.6364|33|33.6364|33.5|33|34.8182|34.9091|35.4091|35.1818|35.3182|35.3636|35.8182|35.9545|35.9091||36.3182|36.2727|36.6364|36.4545|37.2727|38.1818|37.9091|38.0909|37.9091|38.0909|35.5455|35.3182|36.0909|35.7727|35.5|35.7273|34.4545|34.8182|33.6364|34.1818|31.5455|31.5|32|31.1364|31.6364|29.5455|28.1818|27.8636|28.2273|28.4545|28.4091|28.1818|28.0909|28.2273|29.0909|29.2727|29.3182|29.5455|29.5455|29.8182
08587|11745|/equities/sppc|TADAWULALL||14.54|14.46|14.38|14.5|14.6|14.84|14.32|14.28|14.3|14.26|14.06|14|14.04|14.08|14.16|13.68||||||13.98|14.02|14.24|14.04|14.08|14.06|14.04|14.2|13.9|13.66|13.72|13.72|13.72|13.9|13.78|13.78|13.84|13.92|13.9|14.08|14.04|14.04|13.74|14.32|14.26|14.8|15|14.98|15.1|15.06|15.08|15.16|15.3|15.12|14.94|15.08|15.2|15.32|15.54|15.66|15.44|15.3|15.46|15.7|15.3||||||15.1|15.2|15.16|15.18|15.58|15.4|15.84|15.66|16.5|16.62|16.82|18|17.74|17.78|17.8|17.38|17.22|17.2|17.18|17.34|17.02|17.2|16.8|16.88|17.2|17.34|17.52|17.3|17.18|17.44||17.38|17.5|17.22|17.1|16.32|16.08|16.28|16.06|16.32|16.18|16.12|16.2|16|15.86|15.94|15.88|15.58|16.24|16.3|16.22|16.16|16.16|16.46|16.58|16.18|16.04|16.26|16.1|16.34|16.6|16.42|16.38|16.5|16.7|16.2|16.02|16|15.6|15.56|15.5|15.6|15.4|15.32|15.34|15.24|15.2|15.4|14.7|14.72|14.8|14.96|15.2|15.28|15.42|15.28|15.4|15.2|15.44|15.64|15.32|15.42|15.42|15.74|15.4|15.2|15.34|15.5|15.3|15.2|14.78|14.5|14.48|14.4|14.52|14.24|14.14|14.06|14.2|14.24|14.02|13.92|13.98|13.86|13.8|13.88|13.86|13.74|13.76|14.32|15|15.02|15.24|15.08|14.9|15.02|14.84|15.3|15.38|15.14|15.8|16.26|16.32|16.42|16.68|16.86|16.78|16.72|16.86||16.94|17.26|17.1|17.06|17.3|17.2|17.34|17.5|17.48|17.68|16.94|16.84|16.92|17.14|17.2|17.18|17.18|17.08|17.3|17.08|16.92|16.98|16.9|16.82|17.08|17.14|17.26|17.72|17.92|17.42|17.52|17.3|17.46|17.32|18.08|18.5|18.96|18.8|18.4|18.82
08588|11722|/equities/saudi-real-est|TADAWULALL/MSCI_EEM_SMALLCAP||19.12|19.14|19.1|18.98|18.6|18.76|18.6|18.18|18.4|18.42|19.06|19.08|19.2|19.48|19.1|19.3||||||19.5|19.3|20.06|19.88|19.46|19.3|19.6|19.58|20.2|20|19.24|19.14|19.14|19.38|19.28|19.3|19.74|19.86|20|20.2|20.4|20.64|20.96|21.94|22.12|21.52|22.12|22.34|24.18|24.26|23.74|23.6|22.58|21.66|21.36|21.96|22|21.88|22.04|22.64|22.5|22.22|22.88|23.6|22.86||||||22.7|21.16|20.66|21|20.7|20.76|21.24|21.26|22.42|22.82|23.08|23.9|23.08|23.3|23.4|23.68|23.32|23.1|22.84|22.96|22.3|22.3|20.56|19.72|19.8|20.06|20.26|20.26|20.26|20.9||20.54|20.4|20.9|20.46|20.22|20.54|19|19.24|19.3|19.24|19.5|19.54|19.28|19.1|18.2|18.1|18.28|18.76|18.92|18.26|18.26|18.16|18.2|17.94|17.66|18|18.1|18.18|17.78|17.06|16.32|16.3|16.48|16.3|16.3|16|16.4|16.14|15.94|16|15.72|15.08|14.98|15.14|14.52|13.86|13.88|13.86|14|13.88|14.1|13.62|13.76|13.82|14.08|13.96|13.8|13.92|13.76|13.38|13.7|13.08|12.98|12.56|12.32|12.2|12.2|12.4|12.2|12.1|11.88|11.84|11.82|11.86|11.82|11.94|12|11.98|12.16|12.14|11.9|11.96|11.92|11.88|11.96|12.04|11.9|11.8|12.22|12.16|12.26|12.46|12.38|12.36|12.42|12.38|12.62|12.76|12.82|13|13.2|13.2|13.42|13.64|13.64|13.9|13.62|14.06||12.8|12.94|12.76|12.8|12.92|12.86|12.96|12.94|13.08|12.92|12.94|12.94|13.06|13.2|13.22|13.3|13.18|13.08|13.04|13.1|12.94|13|13|12.98|12.98|13|12.88|12.92|13.3|12.96|12.96|13|12.9|12.96|13.4|13.54|13.5|13.34|13.44|13.4
08589|11739|/equities/sa-res---mktin|TADAWULALL/MSCI_EEM_SMALLCAP||247.2|234.4|229.4|231.8|235.6|236.6|215.2|213.2|216.2|213|210|207|207.4|215|210.8|210||||||198.8|204|211.4|217|212.4|208|209.8|214|220|200|204.2|207.8|205.6|209.2|213.8|211.2|216.2|222|221.8|227|232.2|230.6|240.8|249.8|242.6|244.4|252.4|239|242.4|241.4|241.6|239|240.8|241|238|237.8|245|235|241|240|242.8|249|253.8|254|255||||||257.6|268.2|270.8|272|259.2|288|320|302.8|315.8|314.8|305.2|296.6|295|287.6|274|278.4|253.2|244.2|235|251.6|258.8|257.8|254.2|247.4|253.4|247|243.4|237|240.4|237.8||243|242|236.6|234|236.6|234.4|234.8|237.2|235|237|229|221|217.2|206.8|206.8|208|208|214|217|215.6|217|219|217.6|220|214|217|210|201|197.8|193.6|198.2|199.4|200.8|204.6|186|180|172|170.4|171.4|170.8|170.6|170|162.2|162.2|159.6|161|161.4|159.8|163.6|164.4|158.8|160.6|159|161.6|157.8|157.2|157|158.2|159.8|159.2|157.6|164.6|164|154.4|149.8|150.4|145.4|145|145|143.8|142.8|144|145.2|149.6|148|145|136|138|140|139.8|137.6|141|138|142.8|142.4|146|141.2|140|150|154.6|156.8|159.8|158.8|161|161.4|163.4|163|160|165|166.4|165.6|167.4|168.6|167|164.4|156|155.4|157||157.8|163.4|165|161|172.4|178.2|177.6|178|178|176|177|179|180.8|177.8|179.2|177.2|179.8|174.2|175.2|175.4|175.8|174.2|175.8|177|176.6|178|182.4|176.2|180.2|183|173.2|175|172.6|174.4|178|181.4|184.2|189.6|187.2|190
08590|11674|/equities/ssp|TADAWULALL||70.9|71.5|72|72.1|74.1|72|70.6|69.9|71.2|71.7|65.2|64.7|66.1|66.8|66|65.2||||||67.5|67.3|68.5|69.7|68.4|68.1|69.2|70.8|73.2|73.5|72.4|70.6|71.8|72.3|72|72.5|72.2|72|73|71.8|74.2|76.2|74|78|78.5|77.7|80.6|78.6|80.1|78.4|80|80.8|82.7|78.2|86.2|82|78.7|80|80.9|81|82.7|80|79.8|76.3|75.9||||||71.5|72.5|68.3|68.7|68.3|68.6|72.4|72.9|73.7|77.7|78.9|71.8|77.9|80.2|89.1|81|76|70.7|66|67.1|61|58.5|61.9|57.1|54|49.15|49.5|45.95|41.8|42.7||38.85|37.3|36.4|36.7|36.4|36.7|36.9|36.7|37.1|36.35|35.05|35.2|34.3|34.1|33.3|33.8|34.4|37.8|38.3|37.9|37.45|37.1|37.85|37.65|37.25|37.4|37.35|38.4|37.3|37.7|36.2|36.15|35.7|36|35.8|35.4|36.15|36.25|36.3|36.6|36.9|36.75|37|36.85|36.4|36.65|34.8|34.05|34.55|34.7|34.65|35.45|34.9|34.95|35.2|34.7|35.25|34|33.65|33.15|33.2|33.1|33.25|33.6|33.75|34.15|34|34.7|34.5|34.05|33.4|33.75|33.8|34.05|33.7|33.75|33.9|34.75|34.85|34.45|35.9|33.3|33.1|32.25|32.35|31.6|31.6|32.05|33.35|33.85|33.7|34.25|33.5|33.4|32.7|32.25|32.5|33.5|32.3|33.75|34.45|34.8|35.1|34.4|35.25|34.25|33.75|33.35||34.85|35.95|36.35|36.8|35|35.6|36.25|35.55|39.5|39.05|35.5|35.1|34|32.85|33.1|33.9|33.9|33.1|33.1|33.4|33.5|33.2|33.05|32.5|33.6|33.85|32.6|31.6|31.35|30.95|31.3|31.15|30.1|30.35|30.2|28.35|25.8|26.45|26.05|26.15
08591|11750|/equities/saudi-telecom|TADAWULALL/MSCI_EEM||38.55|38.45|38.65|38.6|38.5|37.85|37.95|38.1|37.65|38|38.1|37.5|37.1|37.45|37.05|37.5||||||36.6|36.8|37.5|37.65|37.55|36.35|36.5|36.65|36.9|36.15|36|36.4|36.4|36.7|36.55|36.85|37.8|38|38.05|38.35|38|37.9|38.05|38.1|38.35|38.45|38.15|37.5|37.8|37.3|37.3|37.3|37.65|38.05|37.9|38.35|38.25|38.45|38.8|39.3|39.25|38.25|38.6|39.1|39.65||||||38.95|38.6|38.5|38.9|39.6|39.6|39.75|39.75|39.45|39.85|39.65|39.75|39.7|39.65|39.9|39.75|39.85|40.15|40.45|41.25|41.15|41.35|40.55|41.1|42.05|42.45|41.6|41.7|41.4|41.95||41.95|42.8|41.75|41.55|41.65|41.35|41.5|41.2|41.3|42|41.95|42.55|42.65|41.85|41.75|40.8|41.75|41.8|42.2|42.65|42.4|41.95|41.85|41.5|41.25|41.6|40.9|41.3|41.05|41.15|41.1|40.9|40.95|41.5|40.85|40.25|40.95|40.4|40.4|40.45|40.25|40.25|39.6|39.3|39.2|39.3|39.35|39.6|39.6|39.25|39|39.05|40|38.4|38.15|38.1|38.25|38.15|38.3|38.45|38.45|38.45|38.3|37.9|38.15|38.3|38.3|38.65|39.05|39.2|38.75|37.1|37.1|37.7|38.2|38.2|37.95|37.95|38.35|38.25|38.55|38.4|37.1|36.85|36.05|36.65|36|35.65|36.15|36.25|36.35|37.25|36.9|35.9|35.35|35.35|35.95|35.8|36|37|37|37.65|37.3|37.55|37.6|38|37.2|37.65||38|38.15|38.45|37.95|38.4|38.4|38.65|39|39.7|39.2|39.1|38.7|39.55|38.95|39.9|39.8|40.35|40.05|40.3|40.25|39.9|40|40.45|40.2|40.75|40.65|40.55|40.8|41.5|41.55|41.4|40.55|40.2|40|41.05|41.5|41.4|41.9|42.4|44.35
08592|11708|/equities/svcp|TADAWULALL||48|47.8|46.45|46.8|46.95|46.1|45.55|44.2|45.4|45.6|44.9|43.05|42.5|41.6|41.15|41.05||||||41.65|42.3|42.8|42.6|42|41.5|41.55|42.25|43.3|42.6|42.3|42.9|42.5|43.3|43.35|42.95|41.3|41.25|41.15|41.95|42.6|42.3|41.5|43.55|43.8|43.65|44.5|44.7|44.3|43.75|44|44.25|45.2|44.75|44|44.25|44.3|45.3|46.5|47.45|47|46.65|47.1|48.05|47||||||46.8|46.65|46.6||48.1|49.05|50.8|50.3|52|52.9|53.9|54.6|54.3|54.4|55.4|52|51.5|51.2|51.3|52|51.9|53|51.4|50.8|51.5|51.6|52.4|52.1|51.8|54||51.9|52|52.7|51.3|51.2|51.2|51.6|51.6|52.1|51.5|51|51.1|51.5|50.9|50.3|50.5|51.1|52.8|53|51.3|50.2|49.25|49.45|50.5|51.1|50.7|51.5|52.6|49.7|49.7|47.8|48.2|48.85|47.55|47.75|47.2|47.3|47.95|47.8|48.35|48.45|46.4|46.9|47|44.95|46|44.7|44.9|45.4|45.15|43.95|44.25|44.55|45.1|44.15|43.2|42.65|42.95|43.45|42.7|43.05|43.6|43.1|43.2|41.95|41.05|41.95|42.15|42.6|41.6|40.8|40.4|40.75|40.2|39|39.85|40.15|40.9|41.1|39.95|39.85|40|40.45|39.25|39.35|39.95|39.7|39.4|40.5|41.45|42.3|43.1|42.5|41.7|42.15|41.65|42.6|43.15|42.1|43.85|44.1|45|44.55|45.05|45.4|46.4|45.4|45.4||46.4|47.4|48|47.2|49|47.7|47.55|47|47.7|47.55|44.35|44.5|44.9|45|45.85|44.7|44.25|44.05|44.7|44.9|44.7|45.2|44.05|44|44.85|44.3|43.7|44.55|44.95|45.2|45.7|44.6|44|44.2|46.05|47.55|47.3|46.95|46.95|47.2
08593|1141643|/equities/swicorp-wabel-reit|TADAWULALL||5.05|5.05|5|5|4.97|5.05|4.97|4.99|5.02|4.98|4.97|4.97|4.97|4.9|4.92|4.95||||||4.98|4.99|4.93|4.91|4.9|4.92|4.93|4.92|4.92|4.9|4.88|4.92|4.92|4.91|4.95|4.92|4.91|4.94|4.97|4.97|5|5.01|5|5.07|5.06|5.11|5.13|5.13|5.12|5.11|5.1|5.14|5.11|5.08|5.09|5.06|5.08|5.16|5.16|5.16|5.14|5.17|5.15|5.16|5.18||||||5.13|5.03|5.12|5.15|5.25|5|5.13|5.1|5.14|5.16|5.29|5.29|5.35|5.24|5.12|5.1|4.95|4.96|4.97|4.94|4.94|4.94|4.92|4.94|4.91|4.92|4.88|4.9|4.87|4.92||4.94|4.9|4.9|4.91|4.94|4.87|4.92|4.88|4.89|4.96|4.92|4.87|4.91|4.95|4.94|4.91|4.93|5.03|4.95|4.87|4.84|4.77|4.74|4.72|4.74|4.76|4.74|4.76|4.79|4.84|4.81|4.95|4.93|4.92|4.87|4.7|4.71|4.68|4.69|4.62|4.68|4.69|4.69|4.64|4.64|4.64|4.69|4.64|4.8|4.58|4.59|4.62|4.58|4.59|4.52|4.54|4.55|4.54|4.51|4.53|4.52|4.51|4.53|4.53|4.53|4.55|4.53|4.55|4.55|4.54|4.54|4.53|4.51|4.51|4.51|4.53|4.54|4.54|4.51|4.53|4.53|4.53|4.52|4.51|4.51|4.52|4.51|4.51|4.58|4.59|4.6|4.6|4.6|4.62|4.62|4.62|4.67|4.65|4.68|4.7|4.67|4.68|4.7|4.72|4.72|4.69|4.7|4.73||4.81|4.8|4.82|4.8|4.83|4.81|4.8|4.78|4.77|4.79|4.79|4.81|4.81|4.86|4.87|4.84|4.9|4.9|4.86|4.86|4.92|4.92|4.87|4.91|4.94|4.93|4.92|4.93|5|5|5|5|5|5.01|5.02|5.03|5.02|5.02|5.01|5.04
08594|11651|/equities/tabuk-agr-dev|TADAWULALL||18|18.1|18.1|17.92|18.1|17.6|17.04|16.6|16.74|16.86|17.08|16.9|16.9|16.9|16.74|16.5||||||16.94|16.92|17.32|17.22|17.14|17.14|16.82|16.9|17.18|17.02|17.1|17.3|17.16|17.54|17.3|17.7|17.74|17.84|17.7|17.72|18.24|18.3|18.22|18.82|19.2|18.96|19.42|19.3|19.7|18.74|19.14|19.02|19.2|18.56|18.6|19.26|19.36|19.86|20|20.42|20.24|19.4|19|19.44|19.38||||||18.98|18.68|18.14|18.4|18.48|19.12|19.9|19.5|20.4|20.6|20.42|20.66|21|20.6|20.24|19.9|19.6|19.68|19.34|19.56|19.32|19.3|18.96|18.44|19.14|19.4|19.42|19.1|18.72|19.2||18.7|19|18.94|18.98|18.4|17.74|17.66|17.26|17.08|17.06|16.96|16.8|17.02|16.66|16.46|16.46|16.46|16.98|17.08|17.08|17.22|17.06|17.1|17.04|17.02|17.06|17.16|17.18|17.08|17.3|17.48|17.3|17.4|17.56|17.5|17.32|17.68|17.36|17.26|17.1|17.1|17.1|17.04|17.08|17.02|17.22|17.06|16.96|17.02|16.82|16.92|17.12|16.86|16.84|17.02|17.3|16.62|16.68|16.7|16.6|16.68|16.8|16.96|15.8|15.4|15.42|15.64|15.92|15.94|15.84|15.7|15.54|15.8|15.88|15.3|14.34|14.06|14.14|14.04|13.9|14.16|13.86|13.86|13.86|13.9|14.04|13.84|14.24|14.96|15.26|15.22|15.6|15.44|15.3|15.66|15.12|15.64|15.88|15.72|16.18|16.3|16.32|16.56|16.86|16.88|17.04|16.8|16.8||17.08|17.06|16.78|16.64|16.88|16.86|17.48|17.6|17.04|16.96|16.56|16.08|16.4|16.66|17.2|15.8|15.68|15.64|15.96|16.06|15.98|15.98|16.08|15.92|15.96|15.9|16.38||17.04|17.18|17.04|17.08|16.86|16.98|17.56|18.02|18.06|18.2|18.2|18.4
08595|11728|/equities/taibah|TADAWULALL||43.5|42.9|43|43.2|43|43.25|43.65|44.3|44.5|44.65|44.9|44.9|44.7|45|44.6|44.05||||||44.35|44.3|44|43.75|42.5|41.65|40.55|40.7|41.3|38.8|38.9|39.85|39.65|39.65|40.3|41|40.1|41.5|42.8|43|43.85|45.9|45.95|45.5|45.95|47.55|48|45.2|45.2|44.15|42.65|42.05|42.4|40.8|40.65|41.9|41.5|42.55|42.3|42.05|40.95|40.65|40.5|41.2|39.25||||||38.7|38.1|38.05|38|37.5|37.15|37.05|37.8|36.95|37.45|37.25|38.1|39.55|38.75|36.6|35.95|35.85|35.25|35.1|34.85|33|32.45|31.95|31.5|31.9|32.1|32.05|31.45|31.35|31.8||32.15|32.2|32.5|32.2|31.75|31.65|31.45|31.5|31.3|31.05|31|29.95|29.9|29.15|28.95|28.55|28.75|28.85|28.8|29.2|28.4|26.7|26.75|26.7|26.45|26.8|27.3|27.3|27.25|27.5|27.3|27.3|27.5|27.5|27.6|27.1|27.1|27|26.75|26.65|26.2|26.1|26.45|26.25|26.1|26.2|26.5|25.95|25.95|25.65|25.65|25.8|26.2|26.05|25.65|27.1|26.65|27.4|27.4|27.2|27|27.1|27.25|27.3|27.35|27.35|27.55|28.15|28.35|28.4|26.9|26.7|26.55|26.55|26.45|26.35|26.45|26.85|26.5|26.35|26.15|26.05|25.9|25.75|25.75|25.7|25.4|25.55|25.55|26.3|26.3|26.35|26.05|26.05|26.15|26.2|26.4|26.7|26.15|26.65|26.75|26.9|27.1|27.2|27.4|27.5|27.3|27.5||27.55|27.55|27.4|27.15|27.25|27.4|27.55|27.7|27.8|27.35|27.25|27.2|27.5|27.8|28.1|28.4|28.4|28.2|28.3|28.45|28.55|28.65|28.7|28.85|29.05|29.1|29.4|29.55|29.5|29.8|30.6|30.2|29.8|29.75|30.5|30.8|30.9|30.85|31|30.85
08596|40405|/equities/takween-advanced-industries|TADAWULALL||11.2|11.16|11.14|11.02|11.02|11.34|11.48|11.78|11.9|12|12.06|12.02|11.98|12.02|11.84|11.8||||||12.16|12.44|12.62|12.36|12.12|12.06|12.18|12.56|12.84|12.54|12.54|12.68|12.66|12.96|12.66|12.64|12.88|12.68|12.76|12.82|13.14|13.12|12.8|13.38|13.6|13.96|13.98|13.92|14.1|13.92|13.96|14.02|14.06|14.06|14.02|14.04|14.34|15.02|15.26|14.58|14.16|13.42|13.4|13.7|13.22||||||13.16|13.24|13|12.8|12.76|13.4|13.16|13.14|13.42|13.28|13.32|13.22|12.94|13.14|12.84|12.6|13.12|13.54|13.7|13.8|13.58|13.96|13.88|13.9|13.78|14.2|14.26|14.44|14.26|14.74||14.96|14.7|15.42|16|16.24|16.98|16.125|15.7396|16.4784|16.9602|17.1851|15.7556|15.4987|15.4344|15.1935|15.2578|15.2899|16.4623|16.125|16.0608|15.9805|15.6593|15.5629|14.6314|13.3144|13.3305|13.1859|13.2341|12.7041|12.8005|12.7844|12.7523|12.8968|12.7844|12.5917|12.6398|12.7523|12.8808|12.2705|12.2705|12.2062|11.8207|11.8529|11.6762|11.6601|11.9332|11.5798|11.5477|11.4995|11.4835|11.4995|11.5638|11.628|11.7083|11.4835|11.4032|11.4514|11.628|11.6762|11.5959|11.4835|11.4353|11.4353|11.4835|11.2426|11.3068|11.4032|11.5317|11.2907|10.9856|10.8732|10.841|10.6322|10.4556|10.4395|10.5198|10.5198|10.5841|10.7607|10.5198|10.5038|10.568|10.568|10.568|10.5359|10.6322|10.5198|10.5519|11.082|11.1462|11.2907|11.4032|11.2907|11.2426|11.2426|11.3389|11.4192|11.6441|11.5959|12.0456|12.1741|12.4792|12.688|12.7041|12.7844|12.8326|12.7523|12.9129||13.1056|12.9932|12.9771|13.0414|13.2341|13.2502|13.475|13.3786|13.4911|13.748|13.0735|13.1699|13.3626|13.2823|13.6356|13.6677|13.8123|13.8283|13.6838|14.2781|12.9932|13.0735|12.9932|13.0574|13.5553|12.9129|12.9771|12.9932|13.2341|13.2502|13.0092|12.7844|12.8005|13.0253|13.0253|13.4268|13.5714|13.475|13.748|18.36
08597|1011863|/equities/taleem-reit-fund|TADAWULALL||10.8|10.8|10.76|10.78|10.7|10.78|10.76|10.82|10.74|10.88|10.78|10.72|10.82|10.76|10.66|10.7||||||10.84|10.7|10.66|10.48|10.38|10.4|10.36|10.04|9.99|9.98|10.22|10.34|10.08|10.22|10.22|10.22|10.38|10.3|10.26|10.32|10.36|10.44|10.64|10.94|10.96|11|11.04|11.02|11.02|11.06|11.08|11.02|11|11.04|11.02|10.96|10.98|11.08|11.1|11.1|11.04|11|10.96|10.98|11.02||||||11.04|11.02|11.06|11.06|11.08|11.12|11.1|11.08|11.06|11.1|11.02|11.04|11.16|11.16|11|11.04|11.02|10.98|11.16|11.24|11.12|11.08|11.04|11|11.06|11.1|11.16|11|10.98|11||11.06|11.12|11.1|11.14|11.1|11.1|11.08|11.06|11.1|11.08|11.14|11.2|11.12|11.1|11.08|11.2|11.18|11.9|11.64|11.28|11.14|11.08|11.16|11.2|11.16|11.2|11.32|11.08|11.22|11.28|11.34|11.28|11.26|11.28|11.26|11.22|11.3|11.32|11.32|11.26|11.22|11.26|11.24|11.24|11.16|11.12|11.02|11|11|10.98|11.04|10.86|10.88|10.9|10.78|10.7|10.62|10.6|10.62|10.58|10.54|10.6|10.78|10.86|10.8|10.74|10.84|10.9|10.8|10.84|10.76|10.66|10.68|10.66|10.64|10.86|10.96|10.98|11.04|10.88|10.92|10.94|10.86|10.88|10.78|10.78|10.94|10.84|10.94|11|10.94|10.94|10.92|10.9|10.8|10.8|10.8|10.8|10.96|11.02|10.86|10.8|10.86|10.76|10.76|10.78|10.9|10.98||11.04|11.12|11.02|11.06|11.24|11.24|11.18|11.18|11.16|11.18|11.2|11.28|11.28|11.4|11.26|11.26|11.4|11.38|11.4|11.28|11.2|11.08|11.08|11.12|11.32|11.1|11.2|11.12|11.1|11.16|11.1|11.22|11.14|11.14|11.4|11.44|11.44|11.52|11.48|11.5
08598|1176205|/equities/tanmiah-food-company-scjsc|TADAWULALL||124.4|126.2|127.2|120.6|121.8|120|119|117.6|118.8|121|122.4|120|121.8|123|120|117||||||120.2|118.6|121.8|120.8|121|119|123.2|124.8|121.8|118|115.6|117.4|115.6|119|123|123|123|122|119|116.6|114.2|116.8|115|116|128.8|143|136|135.2|135.6|137.8|137|141|139.8|133.8|134.2|137.2|137.8|142.8|143.2|140.8|137.6|138.6|140.4|141.4|143||||||137|138.6|136.6|141|141|145.8|149|146|145|147|149.6|144.4|148.4|153.2|152|154.4|148.6|147.8|144.8|146.8|144|146|138.8|142.6|137.8|133|134|132.8|133.6|132.2||129.8|132.8|131.4|131|125.2|123|122.2|111.2|113|102.8|105.2|103.2|102|100|99.5|98.3|96.4|98.6|98.6|97.8|97.3|96.5|96.5|97.1|96.7|97.5|99.8|98.3|98.3|100.2|101|100.4|101.4|103.2|102.6|102|105.2|102.2|103|101.6|102|100|100|99.9|99.8|101.2|98.9|98.9|98.5|99.9|100.6|101.6|101.2|102.8|100.4|97.9|96.8|98.1|98|97.9|97|96.7|93.9|94.3|94.3|95.1|95.7|97.4|95.8|95.3|95.5|94.8|93|89.2|87.5|87.7|89|89.8|91.3|87.7|87.4|87|87.2|84|83.5|85.2|83.1|81.8|84.5|85.7|87.9|87.7|87|86.7|85.7|84.5|88.4|89.9|88.4|91.6|90.8|91.6|92.4|94.5|93.6|95.3|92|91.3||92.9|93.7|95.2|96.2|97|95.2|95|95.9|97|95.8|97|96.7|98.9|101|98.4|100.2|102.2|103|107|107.4|104.8|104.2|104|104.2|105|110|113|113|115.2|119|115.8|113.4|114.6|114.4|116.6|118.2|117.6|118.8|120|119.2
08599|11726|/equities/tihama|TADAWULALL||15.62|15.58|15.7|15.68|15.7|15.74|15.7|15.88|15.92||16|15.96|15.68|15.5|15.34|15.12||||||15.3|15.24|15.4|15.18|15.1|15.16|15.28|15.22|15.36|15.12|15.2|15.4|15.3|15.9|16.02|16.14|16.42|16.58|16.62|16.56|16.78|16.82|16.54|16.7|16.54|16.66|16.58|16.64|16.54|16.5|16.54|16.64|16.42|16.04|16.08|15.68|15.54|15.52|15.74|15.66|15.76|15.42|15.62|15.9|15.76||||||16.1|15.92|15.98|15.98|15.98|16.18|16|15.82|16.18|16.32|16.5|16.52|16.64|16.5|16.48|16.24|15.76|15.72|15.7|15.88|15.78|15.9|15.6|15.54|15.48|15.58|15.9|15.26|15.04|15.46||15.34|15.36|15.5|15.56|15.58|15.4|15.46|15.72|16.2|16.04|15.88|15.82|16.02|15.96|16|15.9|16.02|16.32|16.38|16.44|16.06|15.84|15.92|15.86|15.78|16.02|16.22|16.28|16.22|17.14|17.3|17.5|17.62|17.22|17.04|16.86|16.9|16.84|16.78|16.74|16.74|16.7|16.82|16.84|16.88|17.2|17.04|16.68|16.96|16.52|16.46|16.46|16.62|16.6|16.36|16.36|16.36|16.52|16.56|16.52|16.6|16.6|16.58|16.54|17.02|16.88|16.8|16.82|16.8|16.5|16.4|16.32|16.3||16.6|16.88|16.72|16.86|17.48|17.6|17.5|17.2|17.3|17.48|17.34|17.24|16.66|16.66|17.18|17.3|17.28|17.26|17.18|17.12|17.12|17.1|17.54|17.7|17.62|17.98|17.98|17.98|17.9|17.96|18|18.1|18.1|18.28||18.66|18.48|18.36|18.5|18.3|18.52|18.64|18.2|18.16|18.16|18.2|18.24|18.16|18.2|18.1|18.08|18.24|18.08|18.1|18.32|18.34|18.56|17.74|18|18.02|17.92|18.04|18.12|18.1|18.12|17.94|17.62|17.46|17.34|17.58|17.54|17.58|17.54|17.58|17.74
08600|11681|/equities/nat-industry|TADAWULALL/MSCI_EEM||11.58|11.32|11.4|11.32|11.34|11.3|11.3|11.34|11.38|11.36|11.56|11.42|11.38|11.44|11.44|11.48||||||11.46|11.52|11.88|11.54|11.46|11.34|11.34|11.44|11.82|11.38|11.76|11.76|11.4|11.84|11.9|12.14|12.06|12.14|12.2|12.3|12.3|12.38|12.58|12.9|12.98|12.9|13.22|13.5|13.66|13.56|13.84|14|14|14.18|13.78|13.36|13.32|14|13.92|14.46|14.46|14.44|14.32|14.7|14.7||||||14.84|14.88|14.38|13.94|13.92|13.24|13.16|13.3|13.2|13.44|13.6|14|13.8|14.1|14.14|13.8|14.42|14.42|13.84|13.5|13.48|13.28|13.18|12.8|13.36|13.18|13.28|13.18|12.88|13||12.94|13|12.94|12.62|12.34|12.4|12.4|12.3|11.9|11.74|11.86|11.78|11.78|11.74|11.72|11.7|11.76|12.2|12.02|11.7|11.7|11.52|11.7|11.7|11.74|11.92|11.94|12.12|12.02|12.12|12.12|12.36|12.6|12.72|12.6|12.84|12.64|12.4|12.38|12.3|12.42|12.36|12.1|12.04|11.94|12.02|12.06|12|11.86|11.76|11.82|12.02|12.16|12.02|11.98|12.06|12.06|12.14|12.24|12.2|12.04|11.96|11.98|12.06|12.1|12.04|12.06|12.18|12.38|11.98|11.96|11.74|11.8|11.88|11.9|11.68|11.82|12|12.14|11.84|11.56|11.62|11.62|11.7|11.24|11.42|11.2|11.26|11.48|11.92|12.1|12.12|12.08|12.1|12.12|11.98|12.12|12.18|12.04|12.2|12.08|12.32|12.32|12.58|12.7|12.58|12.66|12.62||12.88|12.86|12.72|12.72|12.86|12.74|12.88|13.1|13.2|12.8|12.72|12.62|12.66|12.84|12.76|12.74|12.88|12.74|12.78|12.7|12.64|12.54|12.76|12.84|13.2|13.14|13.3|13.16|13.46|13.7|13.7|13.46|13.08|13.26|13.68|13.9|14.14|14.02|14.12|14.06
08601|11614|/equities/tawuniya|TADAWULALL/MSCI_EEM||144.2|146|144.8|144.8|141|144.6|147|139.4|140.2|138|139.2|144.6|143|143.8|139.4|137.4||||||139.2|140|142.2|144|140.2|135.6|137.8|142|141|134.6|131.4|140.4|138.6|140.6|139.6|142.2|144|145.6|141.4|142.8|141.8|142.4|145.6|146|149|156.2|161|165|167.8|159|160.8|150.8|149|149|145.4|152|158.8|156.6|154|152.6|147.4|150|154|156.4|156.4||||||157.2|157.6|158|152.6|157.2|162|166.2|166.2|168.4|168.6|168.2|168|167.2|163.2|167|169|167|156.4|152|149.6|150|156|154.6|156.2|157.6|162|158|161|160.2|154||151.6|146|144|145.2|144.6|146|136|133.4|134|134.6|132.4|130.8|126.6|125|124|122.8|123.2|129|128.4|126.6|125.2|125.4|123.2|125.8|125|128.2|132|135|134.6|130.4|135.4|138|139|139|140.4|136|141.2|134|130.2|130.4|130|130.8|128.4|128.8|126.8|127.2|126.8|128.8|130.2|129.8|132.8|133.8|129.8|130.6|127|128|126.2|124|121.8|123.2|121.4|120.8|120.6|121.4|120.2|120.8|119.8|119|120.6|119|115.8|115.4|114.8|116.6|118.2|116.8|117.4|119.6|123|128|123.2|120.8|122.2|117|116.4|115.6|116|114.8|120.2|123.6|124|125|124.4|120.8|119|114.8|116.2|115.2|117.2|122|123.6|122|121.6|125|126|118.8|118|117.4||115.8|118|119|114.6|116.2|116|118|116.4|119.6|120.4|123.6|128|134|126.4|115|116|121|121|123.9999|123.6666|122.8333|121.3333|123.3333|124.1666|123.5|123|124.1666|121.6666|118.1666|114.8333|115.5|114.6666|115.8333|115.1666|115|113.5|110|116.1666|119|127.4999
08602|11718|/equities/tabuk-cement|TADAWULALL||12.12|12.14|12.14|12.14|12.16|12.18|12.22|12.12|12.14|12.22|12.34|12.26|12.46|12.28|12.28|12.06||||||12.04|12.02|12.26|12.16|12.04|11.98|12|12.16|12.36|12.24|12.2|12.3|12.32|12.38|12.5|12.6|12.72|12.72|12.78|12.84|12.84|12.92|13|13.12|13.02|12.94|12.92|12.9|13.08|13.06|13.04|13.04|13.04|12.98|12.56|12.68|12.72|12.8|13.02|13.22|13.24|13.08|13.16|13.24|13.22||||||13.36|13.12|13.02|13.1|13.04|13.1|13.18|13.04|13.14|13.1|13.1|13.14|13.2|13.26|13.2|13.12|13.06|13.08|13.08|13.1|13.18|13.22|13.12|13.16|13.3|13.44|13.48|13.3|13.3|13.52||13.6|13.5|13.6|13.52|13.42|13.4|13.54|13.5|13.32|13.32|13.28|13.1|13.02|13.1|13|13|13.04|13.22|13.22|13.2|13.32|13.22|13.24|13.34|13.18|13.16|13.22|13.18|13.22|13.26|13.38|13.38|13.5|13.6|13.56|13.44|13.5|13.6|13.6|13.56|13.64|13.58|13.8|13.92|13.96|14.06|14.1|14.1|14.16|14.14|14.2|14.3|14.4|14.52|14.5|14.56|14.6|14.78|14.86|14.88|14.76|14.9|14.96|14.78|14.66|14.78|14.86|14.96|15.02|14.68|14.52|14.38|14.46|14.46|14.6|14.68|14.82|14.84|14.8|14.82|14.62|14.54|14.54|14.7|14.62|14.34|14.22|14.28|14.42|14.22|14.22|14.22|14.2|14.34|14.54|14.44|14.6|14.64|14.68|14.86|14.7|14.6|14.64|14.82|14.98|15.12|14.78|14.84||14.9|14.72|14.72|14.82|14.74|14.72|14.7|14.62|14.62|14.46|14.42|14.58|14.74|14.88|14.98|14.92|14.84|14.84|14.96|15.16|14.98|15.02|15|15|15.22|15.06|15.1|15.3|15.52|15.4|15.54|15.3|15.34|15.18|15.7|15.9|15.88|15.92|15.78|15.72
08603|11735|/equities/tourism-ent|TADAWULALL||0.79|0.78|0.79|0.76|0.76|0.77|0.78|0.79|0.8|0.79|0.78|0.81|0.81|0.8|0.81|0.81||||||0.82|0.83|0.84|0.83|0.82|0.81|0.82|0.84|0.85|0.82|0.82|0.83|0.81|0.83|0.83|0.84|0.85|0.86|0.87|0.88|0.87|0.88|0.85|0.88|0.88|0.9|0.89|0.91|0.92|0.92|0.93|0.94|0.94|0.91|0.91|0.94|0.95|0.96|0.98|0.92|0.88|0.88|0.89|0.9|0.87||||||0.89|0.88|0.9|0.89|0.88|0.88|0.89|0.85|0.87|0.87|0.9|0.9|0.9|0.89|0.83|0.8|0.79|0.8|0.76|0.77|0.77|0.76|0.76|0.73|0.75|0.74|0.76|0.76|0.7|0.73||0.68|0.69|0.7|0.68|0.68|0.67|0.68|0.68|0.68|0.69|0.68|0.68|0.69|0.68|0.69|0.67|0.67|0.69|0.69|0.7|0.7|0.71|0.72|0.72|0.67|0.71|0.71|0.72|0.72|0.73|0.72|0.67|0.64|0.64|0.64|0.62|0.6|0.6|0.6|0.59|0.59|0.59|0.6|0.6|0.61|0.6|0.61|0.6|0.6|0.6|0.6|0.61|0.61|0.61|0.61|0.6|0.62|0.62|0.62|0.63|0.64|0.63|0.63|0.62|0.62|0.62|0.6|0.6|0.61|0.59|0.59|0.59|0.59|0.59|0.61|0.63|0.62|0.63|0.63|0.62|0.63|0.63|0.62|0.63|0.63|0.63|0.62|0.62|0.62|0.63|0.64|0.64|0.63|0.62|0.63|0.64|0.67|0.67|0.68|0.7|0.7|0.69|0.7|0.7|0.71|0.72|0.71|0.72||0.73|0.74|0.72|0.72|0.73|0.73|0.75|0.74|0.76|0.74|0.74|0.74|0.75|0.75|0.76|0.75|0.75|0.75|0.77|0.77|0.74|0.73|0.73|0.74|0.76|0.76|0.75|0.77|0.78|0.79|0.78|0.78|0.78|0.77|0.79|0.79|0.77|0.78|0.79|0.8
08604|1172117|/equities/theeb-rent-a-car-company-sjsc|TADAWULALL||66.7|67.2|67.4|66.8|66.6|66.9|66.5|66.1|67|68.5|67.9|67.9|66.3|66.6|65.6|67.8||||||68|68.8|68.5|66|65|62.9|63|63.2|65.5|62.9|62.7|62.1|62.4|64.1|65|65.9|65.8|66.5|67|64.5|63.4|64|64.7|66|65.6|66.5|66.8|66.8|68.1|68.9|67.8|68|68.3|66.7|66|65.7|65.6|65.6|67.2|69.6|69|68.8|70|69.7|67.9||||||67.9|67.2|67|67.5|69|69.6|68.7|68.1|70.1|67.9|67.9|68.6|69.5|71|71.3|71|73.3|72.4|73|77.1|77.9|76.9|76|76.2|75.7|74|73.3|72|71.4|73.7||73.5|72.6|74.1|73.5|73.3|73.2|70.7|70.5|70.6|70|71|67.1|68|66.4|64.8|65|64|65.4|65.9|65.7|66|66|64.8|63.8|63.3|64|65.2|64.9|63.1|63.2|63.9|65|65.5|65.3|66|65.5|65.5|65.5|65.8|65.2|65.2|64.2|64.6|64|63.6|63.6|64.5|63|62|61.7|61.3|61.4|61.3|62.4|61.5|60.7|61|62|61.2|60.7|61.1|59|58.5|59.3|59.8|60|59.4|58.8|58.9|58.6|58.6|57.8|58.8|59.5|59.7|60.5|63.3|64|63.8|62|61.7|61|59.7|59.7|59.5|59.2|58.6|58.5|60|60.8|61.5|60.6|60.6|59.5|59.6|59.1|61.1|61|59.7|60.7|60.4|60.7|60.8|62|62.7|63.7|62.5|62.3||64.3|65.7|64.5|64.5|67.4|67.5|67.5|68.5|66.9|65.5|66.6|69.9|69.9|69.7|70.8|71.5|71.8|69.7|69.8|70.5|70.4|67.6|67.7|67.4|68|69.4|70.8|71.5|71.6|74.5|78.2|78.2|78|78.4|77.5|82.1|81.8|83.6|85|84.9
08605|11734|/equities/natl-agr-mktin|TADAWULALL||43.85|44.2|44|43.85|43.85|44.4|44.25|44.85|45.35|44.8|45.35|46.5|45|45|44.7|44.8||||||46.7|47.85|50.1|49.6|48.4|53.6|55.5|55.5|55.4615|54.6154|52.62|53|52.69|53.62|53.54|52.46|52.38|52.31|53.23|53.69|53.69|53.85|51.85|53.69|54.38|60.38|62.15|60.77|60.46|62.15|60.38|58.46|55.92|55|55.54|50.54|50.08|50.69|50.85|50.31|50.38|49.46|49.62|49.54|48.77||||||48.69|49.15|48.23|49.85|49.62|50.23|51.92|50.46|50.92|50.77|51.54|51.46|51.85|53.54|54.08|51.85|51.46|51.08|51.69|51.54|49.23|49.92|47.23|46.15|46.69|47.46|47.92|47.08|46.08|47.46||47.23|47.23|48.69|49.38|48.92|48.77|48.46|48.62|48.62|48.46|48.54|48.69|48.85|48.62|48|48.85|49|50.54|50.62|50.54|51|50.38|50.62|50|50.31|51.62|52.31|51.77|52.38|50.77|51.15|51.85|52.15|50.08|50.15|50.31|49.15|49.23|48.77|48.54|48.62|48|48.15|48.38|48.15|48.46|48.54|48.62|48.46|48.15|48.23|47.62|48.08|48.77|48.38|48.92|49.31|49.38|50.62|49.69|49.92|49.15|49.77|49.23|49.62|50.08|49.31|50.23|48.23|47.85|46.54|46.46|47.46|45.92|46.85|47.23|46.92|47.85|49.92|52.54|54.54|54.08|54.69|53.77|55.62|56|56.46|57.69|62|56.38|56.15|56.54|56.38|57.23|56.38|60.77|66.62|62.69|56.98|61.64|65.15|67.22|67.87|68.13|69.94|69.16|69.16|72.91||74.33|72.26|73.04|66.45|68.65|70.2|74.98|77.05|70.07|70.58|68.52|70.07|70.46|71.62|70.07|71.36|72.52|71.36|72.65|71.1|73.69|73.69|67.09|61.02|64.64|69.42|72.14|73.95|73.82|74.46|74.33|73.69|73.43|73.3|76.14|80.15|79.89|80.54|80.54|79.12
08606|11632|/equities/uca|TADAWULALL||10.74|10.72|10.78|10.78|10.82|10.6|10.72|10.5|10.68|10.64|10.62|10.58|10.6|10.58|10.48|10.4||||||10.6|10.94|11.22|11.14|11.02|10.9|11.14|11.3|11.68|11.3|11.22|11.6|11.56|11.7|11.54|11.58|11.88|11.8|11.72|12|12.12|12.34|12.24|12.22|12.78|12.7|12.96|12.78|13.34|12.92|13.34|12.92|12.46|12.4|12.62|13.16|13.5|13.44|12.6|12.26|11.16|10.56|10.5|10.6|10.22||||||10.14|10.4|10.04|10.3|10.34|10.2|10.34|10.02|10.52|10.58|10.54|11|10.84|11.18|11.1|10.12|9.62|9.55|8.98|8.99|8.75|8.69|8.4|8.39|8.6|8.73|8.72|8.57|8.5|8.6||8.47|8.5|8.46|8.48|8.43|8.35|8.4|8.43|8.46|8.44|8.39|8.43|8.49|8.44|8.3|8.46|8.51|8.88|8.89|8.84|8.9|8.79|8.93|8.93|8.84|8.9|9.2|9.15|9.17|9.17|9.2|9.32|9.24|8.86|8.93|8.83|8.91|8.69|8.74|8.61|8.52|8.6|8.69|8.77|8.86|8.87|8.89|8.95|8.94|8.71|8.8|8.82|8.96|9.13|9.05|9.01|9.46|9.04|8.98|9.05|9.26|9.2|9.11|9.22|9.33|9.31|9.68|9.72|9.68|9.34|9.15|9.04|8.92|9.1|8.78|8.67|8.71|8.88|9.34|9.02|8.84|8.8|8.69|8.53|8.55|8.36|8.24|8.45|8.51|8.76|8.76|8.88|8.96|8.74|8.7|8.46|8.7|9.09|9.2|9.42|9.51|9.58|9.45|9.65|9.59|9.4|9.26|9.35||9.43|9.54|9.5|9.54|9.8|9.9|10.06|9.75|9.63|9.54|9.39|9.52|9.46|9.49|9.59|9.48|9.39|9.37|9.4|9.45|9.56|9.49|9.3|9.35|9.48|9.5|9.78|9.68|9.78|9.73|9.96|10.54|9.97|9.88|9.7|9.8|9.88|9.91|10.1|10.2
08607|103951|/equities/umm-al-qura|TADAWULALL||16.12|16.12|16.2|16.2|15.88|16|16.1|16.26|16.42|16.46|16.74|16.78|17|16.98|16.82|16.8||||||16.76|16.9|16.98|16.92|16.68|16.7|16.34|16.5|16.7|16.5|16.28|16.36|16.46|16.52|16.52|16.8|16.98|17|16.94|16.96|16.84|16.6|16.9|17.04|16.96|17|16.78|16.48|16.44|16.44|16.4|16.62|16.74|16.64|15.68|15.6|15.62|15.84|16.16|16.28|16.06|16.02|16.24|16.4|16.1||||||16.28|15.64|15.32|15.12|14.8|14.96|15.1|14.96|15.1|15.24|15.32|15.46|15.5|15.68|15.46|15.44|15.4|15.36|15.32|15.4|15.4|15.68|15.58|15.7|15.78|16.06|16.16|16.12|16|16.1||16.1|16.24|16.44|16.2|15.94|15.68|15.62|15.54|15.7|15.8|15.94|15.9|15.82|15.8|15.82|15.8|15.7|16.04|15.94|16|15.98|15.98|16.1|16|15.88|15.86|16.24|16.6|16.7|16.84|16.96|16.96|16.86|16.74|16.7|17|17.18|17.06|17.02|17|17.12|17.14|17.06|17.02|16.96|16.94|16.84|16.9|16.92|17.1|17.12|17.28|17.16|17.36|16.9|16.4|16.42|16.34|16.4|16.48|16.38|16.34|16.22|16.2|16.26|16.18|16.4|16.36|16.86|15.34|15.14|15|14.92|14.98|15.04|15.02|15.22|15.04|15.08|14.76|14.72|15|15.08|14.88|14.92|14.98|14.88|15.04|15.06|15.4|15.44|15.58|15.64|15.56|15.5|15.54|15.68|15.74|15.78|15.82|15.98|16.18|16.3|16.44|16.62|16.54|16.5|16.5||16.76|16.72|16.8|16.8|16.8|16.88|17.06|16.94|16.8|16.68|16.56|16.58|16.88|17|17|16.84|16.88|16.78|16.72|16.94|17.14|16.94|17.12|17.28|17.4|17.4|17.58|17.8|18.2|18.3|17.8|17.9|17.78|17.76|17.94|18.02|18.08|18.06|18.3|18.44
08608|11624|/equities/saudi-indian|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08609|11643|/equities/food-products|TADAWULALL||45|43.95|44.1|43.7|44.25|45.15|44.2|43.7|44.35|43.7|43.9|43.2|43|43.2|43|41.95||||||43.25|43.5|44.8|44.7|44|43.75|44.25|44.45|45.65|45.25|44|45.35|45.25|47.2|47.55|48|47.9|48.9|48.05|48.25|48.5|49.95|45.45|47.55|47.85|47.8|48.05|48.3|48.25|47.8|48.25|47.65|47.45|45.9|45.6|46.6|47.3|48.6|48.4|49.1|50|48.4|47.35|48|46.7||||||47|47.5|45.8|47.4|47.2|49.4|53|51|53.6|54.7|52.1|52|52.7|52.9|54|49.1|44.65|44|43.65|43.9|43.85|44.7|44.05|42.9|44.3|44.1|44.8|44.5|42.75|44.8||43.4|42.75|41.5|41.1|40.8|40.15|40.6|40.95|41.3|41.15|41.9|40.75|40.65|40|39.1|39.2|38.55|40.45|40.65|40.75|40.5|40.2|40.1|40.3|40.4|40.9|41.65|40.9|40.35|41.9|42.1|41.95|42.15|43.4|41.7|42.1|41.5|42|42.05|41.4|40.7|40.8|41.3|41.05|40.6|40.6|41.05|41.3|41.3|39.5|39|38.8|38.95|39.55|39.1|38.55|39.3|39.5|40.65|40.6|40.4|41.3|39.2|40.3|39|37.5|37.95|38.8|39.25|38.25|37.6|36.65|37|37.4|35|35.1|35.3|34.7|34.8|33.5|33.4|32.75|32.65|32.55|32.15|33.15|32.15|33.1|33.95|34.55|35.6|36.8|36.2|35.95|36.55|37|39.3|38|38.2|39.2|39.2|38.35|39.1|40.45|41.3|41.4|41.95|40.35||42.1|43.25|44|43.7|45.85|44.8|43|42.8|40.45|41.85|38.05|39.05|37.6|35.45|35.75|34.65|31.5|31.5|31.6|31.8|31.35|31.4|31.4|31.45|31.75|31.4|31.9|31.85|32.6|32.5|32.95|33|32.4|32.2|33.7|34.3|34.45|34.35|34|33.3
08610|11619|/equities/walaa-insurance|TADAWULALL||29.05|29.25|29.05|28.95|29.4|29|29|27.95|27.95|27.9|28.9|28.95|29.1|28.5|27.3|26.45||||||25.55|25.85|26.1|26.1|26.15|24.64|24.9|25.75|26.3|24.84|25.1|25.5|24.6|24.9|24.88|25.3|25.55|25.7|25.8|24.88|25.6|24.5|24.3|26.6|29.55|32.8|34.2|34.1|33.45|30.55|31.5|31.45|30.6|30.2|29.8|30.25|29.7|30.3|30.7|29.1|28|27.05|27.15|27.2|27.35||||||27.65|27.65|27.85|27.7|27|29.3|30.1|29.55|31.1|31|29|28.55|28.4|28.55|28.2|28.6|27.8|26.55|26.7|26.2|25.65|25.15|22.88|22.12|22.6|22.42|21.76|22|22.5|22.14||21.68|21.92|21.82|22.32|22.4|22.16|22|21.72|22.14|22.04|21.5|21.16|21.06|20.92|20|20.04|19.4|19.58|18.7|17.98|17.98|17.64|17.84|18.06|18.08|18.38|18.7|18.24|18.42|18.68|18.82|19.18|18.92|18.48|19.1|19|19.36|19.26|18.96|18.84|19.04|18.7|18.84|18.6|18.74|18.66|18.56|18.38|17.86|17.88|18.12|18.28|18.74|18.7|18.68|18.5|18.1|17.74|17.4|17.32|17.2|16.72|16.62|16.82|16.56|17.1|17.28|17.54|17.56|17.48|17.6|17.7|17.4|17.4|17.2|17.4|17.5|17.44|17.98|17.66|17.2|17.44|17.3|16.88|16.98|16.9|16.88|16.86|17.54|17.7|17.6|17.04|17.3|16.72|16.8|16.4|17|17.1|17.22|17.9|17.9|18.28|18.18|17.62|17.6|17.52|17.36|17.5||17.74|17.68|17.24|17.14|19.04|19.08|19.38|19|18.84|19.02|19|18.96|19.34|19.3|18.86|18.7|17.94|17.42|17.68|17.74|17.8|17.86|18.06|18.28|18.74|18.88|18.94|18.64|18.78|19.02|19.2|19.48|19.1|19.4|18.24|18.66|18.8|18.86|18.56|19
08611|19025|/equities/wataniya-insurance|TADAWULALL||31.7|32.6|32.5|32.55|33.35|33.8|32.1|30.9|31|30.55|30.6|30.95|30.9|30.8|29.4|28.75||||||28.3|28.6|28|28.1|28.7|26.1|25.8|26.75|26.65|26.45|26.45|27.25|27|27.15|26.45|26.8|27.4|27.25|27.85|27|28.1|29.05|29.05|29.25|29.3|30.25|32|31.05|31.5|30.7|31.6|31.25|30.4|29.75|29.3|30.95|30.9|30.8|29.5|29|27.95|28.2|28.8|29.9|28.85||||||27.9|28.05|27.2|27.3|28.4|29.25|28.5|27.1|28.65|28.25|27.7|27.1|26.9|27.15|27|27|28.25|26.35|26.1|25.9|24.9|24.86|22.6|22.56|23.16|23.32|22.92|22.24|22.56|21.32||20.8|21.28|20.66|20.94|20.6|20.1|20.28|19.86|20.3|19.72|19.54|19.64|19.64|19.54|19|19.8|19.8|20.62|20.88|20.34|20.46|20|20.04|20.38|20.36|20.12|20.98|20.5|20.6|20.64|19.92|20.04|19.48|19.5|19.26|18.7|18.92|18.5|18.26|18.1|18.1|17.9|17.72|17.74|17.82|17.9|17.82|17.74|17.2|17.2|17.3|17.46|17.3|17.46|17.26|17.2|17.58|17.06|17.2|17.22|17.02|16.88|17.04|17.16|17.4|17.5|17.6|17.68|17.52|17.4|17.4|17.3|17.2|17.1|16.88|16.88|16.62|16.86|17|15.82|15.8|16.02|16|15.88|15.96|16.04|16.08|16.4|16.88|16.86|16.94|17.24|17.3|17.16|17.02|17|17.18|17.28|17.06|17.18|17|17.28|17.2|17.56|17.46|17.34|16.96|16.98||17.62|17.46|17.6|17.74|18.3|18.26|18.64|18.16|18.1|18.12|17.84|18.1|18.02|18.12|18.34|18|17.48|17.5|17.58|17.6|17.78|17.94|17.54|17.42|18.2|18.2|18.2|18.42|18.4|18.22|18.6|18.74|18.36|18.82|18.32|18.72|19.12|19.22|19.4|19.26
08612|11701|/equities/yansab|TADAWULALL/MSCI_EEM||39.95|38.95|39.2|39.2|39.3|39.35|37.85|37.9|37.7|37.1|37.4|36.65|36.55|36.95|36.85|37||||||36.35|36.7|37.15|37.1|36.95|36.1|36.65|36.95|37.5|36.4|36.2|36.55|35.9|36.55|36.6|37.1|37.05|37.3|37.1|37.6|37.85|37.2|37.3|37.9|37.5|37.65|38.1|37.9|38.15|38.6|39.15|38.65|38.75|39|37.4|36.7|36.6|37.05|37.15|37.9|37.45|37.25|38.1|39.7|39.7||||||40.55|40.5|39.35|37.7|37.75|37.25|37|36.85|37.5|37.6|37.8|37.7|37.9|38.25|38.1|38|37.9|37.95|37.65|37.8|37.55|37.6|37.55|37.45|37.7|37.45|38.15|38.15|38|39.05||39.25|38.95|39.2|38.6|38.2|37.85|38.05|38|37.8|37.9|38|38|38|37.75|37.95|38.4|38|38.8|38.65|38.35|37.95|38.05|38.35|37.6|37.65|37.65|37.75|37.85|38.4|38.35|38.95|39.9|40.3|40.8|39.05|38.85|39.4|38.1|38.05|38|38.1|38.2|38.1|38|37.95|38.1|38.1|37.65|37.15|36.95|37.25|37.4|37.65|37.5|37.3|37.25|37.75|38|37.95|37.65|37.55|37.45|37.6|37.7|37.75|37.75|37.9|38.3|38.3|37.75|37.9|37.35|37.5|37.7|37.7|37.7|38.1|38.15|38.05|38.1|37.5|37.85|37.5|37.5|37.25|37.25|36.7|37.65|38.95|39.1|39|39.9|39.4|39.4|38.9|39|39.5|39.55|40.05|40.4|40.75|40.5|41.2|41.45|41.6|41.6|41.25|41.2||41.75|41.95|41.75|41.65|42.15|41.9|42.4|42.35|42.8|42.2|42.05|42.15|42.6|43.3|43.3|42.3|43.1|42.8|43.05|43.1|42.75|43|42.8|43.5|43.7|43.6|43.65|43.65|44.05|44.45|44.1|43.8|42.8|44|45|45.4|45.8|45.25|45.8|46.9
08613|11716|/equities/yanbu-cement|TADAWULALL/MSCI_EEM_SMALLCAP||27.05|26.95|26.8|27.05|27.1|26.85|26.9|26.6|27.05|27.6|27.5|27.55|27.6|27.65|27.95|27.85||||||27.9|27.8|27.95|28.5|28.1|27.8|27.7|27.85|28.85|28.7|28.65|28.5|28.85|29|28.7|28.95|29.15|29.4|29.5|29.25|28.9|28.85|28.8|29.9|29|28.9|29.1|29|29|28.9|29.05|29.25|29.2|29.25|27.75|28.05|28.25|28.85|29.05|29.5|29.45|29.3|29.6|29.9|29.1||||||29|29.75|29.5|29.65|29.65|29.4|30.15|29.45|30.05|30.4|29.75|30|30|30.25|29.9|29.6|30.9|31.2|30.7|31.05|30.7|30.9|31|31|31.15|31.5|31.5|30.95|30.95|31.2||31.55|31.65|32.55|32.45|32.15|31.95|31.85|31.5|31.4|31.3|31.4|31.35|31.05|30.6|30.55|30.5|30.55|31.3|31.35|31.3|31.1|31.15|31.9|30.9|30.85|31.2|31.1|31.25|31.15|31.6|31.5|31.95|32.05|32.9|32.8|32.95|34.35|34.3|34.45|34.45|34.8|34.85|35|35.15|35.45|35.35|35.35|35.25|35.45|34.8|35.4|35.6|35.95|35.75|35.65|35.75|36.1|35.75|35.15|35.55|35.6|35.05|34.65|35.1|34.95|35|34.95|34.8|34.75|33.4|32.8|32.4|32.25|32.25|32.05|32.4|32.5|32.25|32.05|32.05|32.25|32.25|32.75|32.45|32.05|31.85|31.25|32|32.75|34|34.85|34.3|34.6|34.3|33.9|33.15|33.55|34|32.55|33|33|33.8|33.9|34|34|34.4|33.65|33.9||33.95|34|34.45|35.3|35.85|35.5|35.4|35.6|35.6|35.3|35.7|35|35.5|35.95|36.4|36.4|36.85|36.75|36.9|36.55|36.7|36.7|37.25|37.4|37.75|38.45|37.9|38.2|38.6|37.3|37.4|37.25|36.7|36.9|38.3|38.25|38.3|38.9|40|39.65
08614|11712|/equities/yamamah-cement|TADAWULALL/MSCI_EEM_SMALLCAP||33.5|33.35|33.25|32.85|32.5|32.6|32.15|32.45|32.5|32.95|33|33.35|33.3|33|32.5|32.5||||||32.75|32.5|33.1|32.85|32.5|30.95|31.7|31.6|32.55|32.35|32.2|32.2|32.3|32.4|32|32.8|33.3|33.95|33.75|33.9|34.3|34.8|34.9|35.1|34.9|34.7|34.4|34.45|34.8|34.9|35.4|35|34.8|33.15|32.1|32.4|32.2|32.15|32.6|33.7|33.5|33.6|33.45|34.3|34.35||||||34.1|34.4|34.7|34.4|33|33.65|34.3|34.15|35.75|36.4|36.7|36.7|36.7|36.6|36.5|36.6|36.6|36.55|36.4|36.95|36.7|36.5|36|36.4|36.2|36.05|36.4|35.7|36.45|35.6||34.55|34.75|35.7|35.85|34.35|33.45|33.45|32.95|32.65|32.7|32.55|32.2|31.75|31|30.45|30.4|30.7|31|31.05|30.8|30.4|30.55|30.75|30.85|31.15|30.8|31.2|31.15|31.15|32.25|32.5|33|33.3|32.8|31.8|32.85|33.7|33.95|34.15|34.35|34.05|33.8|33.6|33.7|33.5|33.75|34.45|34.1|34.4|34.05|34.7|33.95|35.1|34.7|34.25|33.55|33.4|32.85|32.2|32.7|33.25|32.3|31.2|31.5|30.95|31.5|31.3|31.35|30.3|29.4|28.8|28.6|28.6|29.15|29.1|29.75|29.95|29.45|29.65|29.95|30.1|29|29.15|29.1|29.3|29.4|28.75|28.65|29.3|29.9|30.85|31.1|31|31|31.05|31.2|32|32.6|32.3|32.85|32.95|33.15|33.05|33.35|33.2|33.5|33.9|33.05||34.1|34|33.65|33.55|33.95|34|33.65|33.2|33.9|32.75|32.4|33|33.15|33|33.6|33|33.2|33|33.2|33.4|33.4|33.55|33.5|33.65|33.7|34.15|33.5|34.1|35.1|35.25|34.6|34.3|34.35|34.3|35.05|35.15|35.7|36.2|35.95|36.1
08615|1050725|/equities/zahrat-al-waha|TADAWULALL||41.55|39.4|39.65|39.15|38.65|39.5|39.35|39.35|40.2|40.15|39.25|38.85|38.95|38.8|38.8|38.7||||||39.85|40.65|41.1|41.35|40.75|40.1|40.75|41.55|43.5|43.25|42.65|43.7|42.8|44.05|43.55|43.5|44.7|44.6|45|45.45|50.5|52.2|51|50.8|51.5|51.3|50.2|49.05|46.75|47.45|43.15|43.65|43.1|43.45|42.4|41.3|41.5|41.9|42.35|42.8|42.6|42.7|43.1|44.45|42.5||||||42.3|42.45|42.1|43.35|43.1|44|44.25|43.55|45.35|44.5|44.9|45.55|45.95|46.15|46.8|46.45|46.4|46|46.6|46.35|46.2|45.95|44.7|42.8|42.8|42.4|40|39.5|38.3|39.75||38.8|39.1|38.9|39.1|38.35|37.75|37.8|37.8|38.15|38.15|38.85|37.7|37.5|36.95|36.6|37.6|36.4|37.75|38.4|38.2|38.2|37.5|37.7|37|37.1|37.05|37.5|37.75|36.75|37|37.1|37.2|37.4|37.8|37.4|37.25|37.9|37.9|36.95|36.7|36.8|36.6|36.9|36.6|36|36.45|36.8|36.2|36.05|35.9|35.75|36|36.1|35.7|35.55|35.7|35|35.15|35.25|34.55|34.5|34.45|35|34.8|34.25|33.95|34.4|34.5|34.5|34.4|34.45|33.8|33.85|34|33.35|32.5|32.55|32.6|32.9|32.5|31.9|31.95|31.75|31.3|31|31.7|30.65|30.75|32.15|32.7|32.6|33.2|32.8|32.55|33|32.2|33.8|34|33.8|35.3|35.05|36.4|36|36.05|36.9|37.45|37.55|37.05||38.7|38.65|37.5|37.8|39.5|37.95|36.85|36.05|37.2|36.95|34.65|34.2|34.75|34.9|35|34.6|34.4|34.05|34.55|34.5|34.6|34.25|34.55|34.65|34.75|35.05|35.45|35.15|36|36.7|36.6|36.5|35.85|35.35|37|37|37.05|37.4|37.3|37.75
08616|11752|/equities/zain-ksa|TADAWULALL/MSCI_EEM||10.98|11|11|10.98|10.94|10.98|10.96|11|11.22|11.32|11.8|11.72|11.86|11.46|11.36|11.68||||||11.78|11.62|11.74|11.8|11.54|11.52|11.34|11.34|11.64|11.42|11.3|11.44|11.44|11.74|11.78|11.96|12.06|11.96|11.56|11.56|11.58|11.54|11.58|11.84|11.92|12.1|12.16|12.14|12.14|12.2|12.3|12.12|12.08|12.12|12.06|12.12|12.04|12.24|12.36|12.4|12.36|12.4|12.5|12.74|12.76||||||12.94|12.82|12.8|12.62|12.62|12.62|12.74|12.68|12.8|12.96|12.96|13|13.02|13.02|13.14|12.94|12.94|12.96|13|12.96|12.9|13.02|13.08|13.24|13.96|14.9|15|14.34|14.32|14.18||14.08|14.08|14.16|13.74|13.7|13.66|13.76|13.56|13.72|13.74|13.74|13.64|13.58|13.4|13.38|13.34|13.42|13.46|13.36|13.44|13.6|13.36|13.36|13.26|13.3|13.38|13.66|13.64|13.68|13.92|14.02|14.08|14.16|14.26|14.22|14.16|14.52|14.26|14.08|14.12|14.12|14.22|14.14|14.04|14.04|13.96|13.96|14.06|14.1|14.22|14.14|14.12|14.24|14.72|14.54|14.08|14|14|14.02|14.1|14.02|14.04|13.94|14|13.96|14.08|14.1|14.2|14.24|14.18|14.36|14.3|14.2|14.14|14.5|14.5|13.8|13.9|14.02|13.74|13.82|13.8|13.34|13.48|13.44|13.12|12.98|13|13.32|13|13.04|12.98|12.98|12.94|13|13|13.1|12.94|12.96|13.16|13.1|13.36|13.48|13.64|13.16|13.12|12.92|13.04||13|13|13.22|13.18|13.4|13.48|13.22|13.3|13.42|13.26|13.04|12.9|13.02|13.18|13.36|13.5|13.58|13.66|13.56|13.6|13.66|13.4|13.14|12.84|12.92|12.84|12.84|12.86|12.88|12.98|12.96|12.9|12.72|12.66|13.12|13.5|13.44|13.62|13.42|13.46
08617|11698|/equities/zamil-ind-inv|TADAWULALL||23.72|23.68|23.74|24.2|23.9|24.22|23.5|23.46|24.02|24.4|24|24.14|24.66|24.88|24.64|23.84||||||23.84|24|24.8|23.86|24.02|22.9|22.44|22.7|22.68|21.88|21.78|22|21.96|22.08|22|22.2|21.92|22.16|21.96|22.26|22.06|21.6|20.1|21.1|20.1|20.3|20.48|20.5|20.76|20.18|20.16|20.42|20.5|20.38|19.88|20.1|20.58|21.3|21.96|22.84|22.96|22.9|23.1|23.74|22.66||||||23.2|23.92|23.66|23.5|26.1|29|29.7|29.4|30.4|31.3|32.05|32.95|32.9|31.45|29.3|28.5|28.65|28.6|28.65|29|28.45|29|28.7|28.2|29.15|29.25|30.05|29|28.7|29.4||27.85|27.5|28.6|27|26.5|26.3|26.35|26.3|26.45|26.8|26.65|26.15|26.1|25.65|25.6|25.7|25.9|26.95|26.95|27.3|26.7|26.05|26.55|26.4|26.25|26.35|26.7|26.85|26|26.4|27|26.25|26.15|26.65|27.25|27.3|27.5|27.2|26.25|26.55|26.7|26.35|25|25.25|24|24.5|23.9|22.8|23|23.28|23.36|22.58|22.4|21.6|20.72|20.94|20.42|20.5|20.54|20.26|20.32|20.6|20.22|20.28|20.4|20.94|20.14|19.8|19.7|19.28|18.9|18.88|20.1||20.02|20.7|20.34|20.5|20.68|20.06|20.04|20.02|20.1|20.2|19.32|19.4|19.06|19.14|19.86|20.86|20.8|20.8|20.9|19.92|20.4|19.36|20.42|21.1|20.5|21.6|21.44|22.38|22|22.86|23|23.34|23.3|23.38||24.04|24.1|24.02|24|24|24.16|24.62|24.98|24.92|24.74|24.9|25.2|25.4|24.82|24.92|25.15|24.7|24.58|24.82|24.1|25|25.4|25.75|25.7|25.85|25.05|25.1|24.62|25.2|25.45|24.78|24.7|23.44|23.68|23.94|24.18|24.18|23.54|24.16|24.24
08618|11689|/equities/nat-co-glass-i|TADAWULALL||43.15|43.25|43.5|43.55|42.95|43.4|42.9|42.6|42.8|43|43.2|42.8|42.9|42.65|43.1|42.85||||||43.2|43.15|42.85|41.25|39.85|39.45|39.95|40.2|39.75|39.6|39.25|41.05|42.9|43.5|43.95|43|42.9|43.6|43.15|42.5|42.75|43.5|42.5|42.75|42.65|42.65|43.8|43.65|43.65|42.5|42.45|44.6|43.6|42.7|42.4|42.7|44|45.25|45.2|46.3|46.15|46.9|46.3|45.9|46.95||||||44.9|42.75|42.95|43.45|43.05|42.1|42.35|41.95|43.1|43.25|43|44.1|43.1|44|43.75|42.9|42.65|43|44.1|42.65|41.45|42|41.95|41.05|41.2|42|42.05|42.2|40.8|41.6||40.4|40.75|40.6|40.85|40.2|39.8|39.75|39.95|39.8|40|40.3|40.5|40.5|40.55|40.5|40.6|40.05|41.3|42.35|42.6|41.45|40.05|40.2|40.5|40|39.75|40.2|39.6|40.1|40.55|40.7|40.6|41|41|40.8|41|39.35|40|40|38.8|39.05|38.65|38.4|37.2|37|36.85|37.1|36.7|36.1|36.4|36.35|36.95|36.3|36.75|36.85|37.15|35.8|35.75|36.25|36.6|35.8|35.6|35.8|35.2|34.35|34.25|35|33.75|34.2|33.8|33.85|34.1|33.15|33.45|33|32.95|32.2|31.95|32.1|31.8|31.3|31.1|31.45|31.8|32|32.4|31.65|30.9|32.35|33.95|34|34|33.35|32.65|33|32.6|33.2|33.1|33.05|33.05|33.45|34.35|34|34.05|34.45|34.25|34.15|33.7||34.05|34.05|34.25|34.6|35.1|34.75|35.3|35.65|35.2|33.5|33.7|34.3|35.35|35.2|35.4|35.25|35.4|35.1|36.1|36.2|36.9|36.9|37|36.9|36.9|36.45|37.1|37.3|37.95|37.35|37.1|37.2|36.3|36.1|36.65|36.95|37.5|37.7|38|38
08619|9179|/equities/singapore-telecommunications|STI/EAFAGROWTH/EAFAVALUE||2.95|2.92|2.93|2.9|2.84|2.85|2.89|2.84|2.78|2.76|2.75|2.75|2.7|2.66|2.65|2.64|2.63|2.6|2.58||2.55|2.56|2.56|2.56|2.54|2.52|2.53|2.52|2.5|2.48|2.48|2.46|2.46|2.46|2.43|2.42|2.41||2.4|2.41|2.43|2.43|2.44|2.43|2.41|2.4|2.37|2.37|2.38|2.38|2.38|2.39||2.38|2.35|2.41|2.42|2.4|2.39|2.35|2.35|2.34|2.32|2.32|2.36|2.37|2.39||2.4|2.41|2.4|2.41|2.43|2.54|2.54||2.53|2.54|2.53|2.51|2.53|2.53|2.52|2.51|2.49|2.48|2.48|2.48|2.39|2.38|2.38|2.37|2.34|2.31|2.33|2.34|2.35|2.34|2.33|2.34|2.37|2.39|2.37|2.39|2.37|2.38|2.35|2.35|2.33||2.34|2.34|2.37|2.34|2.38|2.44|2.41|2.4|2.42|2.4|2.4|2.4|2.42|2.38|2.39|2.4|2.39|2.4|2.42|2.43|2.41|2.38|2.38|2.39|2.37|2.35|2.38|2.43|2.45||2.47|2.46|2.42|2.43||2.44|2.41|2.42|2.42|2.4|2.4|2.4|2.38|2.36|2.34|2.34|2.32|2.33|2.3|2.28|2.3|2.31|2.29|2.28|2.29|2.26|2.28|2.29|2.25|2.31|2.33|2.38|2.38|2.35||2.36|2.4|2.36|2.48|2.47|2.45|2.43|2.39|2.38|2.38|2.35|2.37|2.38|2.39|2.31|2.33|2.36|2.39|2.39|2.38|2.38|2.43|2.44|2.41|2.38|2.38|2.37|2.35|2.43|2.44|2.42|2.41|2.4|2.42|2.41|2.43|2.43|2.46|2.47|2.41|2.4|2.36|2.33|2.33|2.34|2.32|2.34|2.34|2.35|2.36||2.38|2.36|2.36|2.36|2.34|2.35|2.33|2.32|2.34|2.34|2.36|2.37|2.4|2.41|2.44|2.47||2.46|2.47|2.44|2.41|2.46|2.64|2.66|2.66
08620|9184|/equities/thai-beverage-pcl|STI||0.485|0.485|0.46|0.445|0.44|0.44|0.445|0.435|0.44|0.445|0.45|0.455|0.465|0.465|0.47|0.47|0.465|0.47|0.47||0.48|0.48|0.49|0.51|0.51|0.51|0.51|0.51|0.495|0.5|0.495|0.5|0.505|0.505|0.5|0.505|0.515||0.5|0.495|0.495|0.495|0.5|0.505|0.49|0.485|0.485|0.49|0.495|0.49|0.485|0.485||0.495|0.475|0.47|0.475|0.475|0.475|0.485|0.475|0.48|0.475|0.48|0.49|0.495|0.49||0.49|0.485|0.49|0.485|0.49|0.495|0.49||0.49|0.49|0.485|0.485|0.49|0.495|0.49|0.49|0.49|0.5|0.505|0.5|0.505|0.495|0.5|0.5|0.5|0.495|0.505|0.505|0.505|0.51|0.51|0.515|0.52|0.52|0.515|0.515|0.51|0.5|0.495|0.495|0.49||0.495|0.5|0.495|0.505|0.51|0.525|0.525|0.525|0.525|0.52|0.52|0.52|0.52|0.515|0.52|0.52|0.515|0.52|0.525|0.535|0.535|0.545|0.535|0.54|0.535|0.54|0.54|0.54|0.54||0.525|0.52|0.525|0.505||0.5|0.5|0.5|0.5|0.505|0.5|0.505|0.5|0.5|0.5|0.5|0.495|0.5|0.495|0.495|0.5|0.5|0.505|0.5|0.51|0.53|0.535|0.54|0.54|0.54|0.525|0.52|0.535|0.53||0.53|0.53|0.53|0.535|0.545|0.535|0.54|0.545|0.54|0.54|0.535|0.53|0.53|0.525|0.52|0.54|0.54|0.545|0.545|0.55|0.55|0.55|0.545|0.535|0.535|0.54|0.54|0.55|0.565|0.575|0.575|0.58|0.585|0.585|0.59|0.56|0.565|0.57|0.57|0.57|0.585|0.59|0.595|0.6|0.59|0.585|0.59|0.575|0.58|0.58||0.57|0.58|0.57|0.57|0.57|0.575|0.585|0.585|0.57|0.565|0.565|0.575|0.57|0.565|0.575|0.57||0.57|0.57|0.595|0.6|0.6|0.605|0.605|0.595
08621|9098|/equities/genting-international|STI/EAFAGROWTH||0.87|0.855|0.845|0.845|0.835|0.845|0.85|0.85|0.83|0.845|0.865|0.87|0.87|0.87|0.87|0.88|0.87|0.875|0.875||0.87|0.875|0.88|0.88|0.88|0.89|0.885|0.89|0.895|0.9|0.91|0.905|0.9|0.91|0.905|0.9|0.91||0.905|0.91|0.9|0.905|0.925|0.925|0.93|0.885|0.875|0.875|0.88|0.885|0.895|0.885||0.915|0.925|0.92|0.92|0.94|0.94|0.93|0.92|0.93|0.915|0.91|0.91|0.905|0.91||0.92|0.91|0.895|0.89|0.89|0.895|0.905||0.885|0.89|0.89|0.885|0.885|0.89|0.87|0.875|0.88|0.885|0.9|0.9|0.9|0.9|0.9|0.895|0.915|0.895|0.915|0.905|0.91|0.89|0.925|0.915|0.93|1.03|1.02|1.06|1.06|1.04|1.04|1.02|1.02||1.02|1|1.02|1.01|1.01|1.02|1.02|1.01|1|1.01|1.01|0.975|0.98|0.98|0.985|0.985|0.975|0.985|1|0.995|1|1.01|1|1|1|0.985|0.995|0.99|1.01||1|0.99|0.98|0.975||0.97|0.965|0.965|0.98|0.975|0.99|0.98|0.985|0.985|0.975|0.98|0.955|0.925|0.915|0.92|0.92|0.915|0.91|0.9|0.915|0.915|0.925|0.925|0.93|0.925|0.935|0.94|0.96|0.94||0.85|0.865|0.86|0.875|0.885|0.875|0.865|0.865|0.86|0.865|0.87|0.875|0.855|0.825|0.82|0.835|0.83|0.835|0.84|0.845|0.84|0.85|0.84|0.835|0.83|0.825|0.82|0.83|0.835|0.855|0.845|0.855|0.85|0.84|0.84|0.85|0.86|0.875|0.88|0.87|0.87|0.87|0.86|0.87|0.88|0.88|0.88|0.885|0.89|0.89||0.875|0.885|0.89|0.89|0.905|0.91|0.91|0.905|0.91|0.925|0.925|0.93|0.94|0.945|0.955|0.92||0.92|0.925|0.92|0.925|0.93|0.94|0.94|0.94
08622|8968|/equities/capitamall-trust|STI/EAFAVALUE||2.12|2.04|2.01|1.99|1.99|2|1.99|1.97|1.97|1.96|1.98|1.95|1.97|1.97|1.95|1.94|1.93|1.95|1.96||1.94|1.95|1.93|1.93|1.97|2|1.99|1.99|1.97|1.97|1.96|1.95|1.95|1.97|1.97|1.99|1.99||1.99|1.97|1.97|1.99|1.94|1.95|1.95|1.95|1.95|1.94|1.92|1.93|1.93|1.96||1.96|1.95|1.97|1.98|1.97|1.92|1.87|1.88|1.87|1.85|1.87|1.9|1.92|1.95||1.97|1.96|1.97|1.97|1.97|1.98|1.99||1.98|1.99|1.98|1.97|1.97|1.98|1.93|1.91|1.92|1.92|1.95|1.94|1.96|1.95|1.96|1.9|1.93|1.9|1.91|1.91|1.96|1.9|1.91|1.94|1.95|1.98|1.95|1.97|1.96|1.96|1.92|1.91|1.99||1.98|1.99|1.99|1.98|1.96|2.01|1.99|2.01|1.97|1.96|1.96|1.96|2.01|1.99|1.98|1.96|1.96|1.97|2.01|2.02|2.01|2.03|1.98|2.01|2.01|2.01|2|2.03|2.04||2.06|2.04|2.02|2||2|1.99|1.97|1.99|1.98|2.01|2|1.91|1.9|1.89|1.9|1.88|1.88|1.87|1.87|1.85|1.82|1.85|1.84|1.87|1.88|1.88|1.88|1.89|1.88|1.86|1.88|1.89|1.84||1.79|1.82|1.83|1.84|1.86|1.84|1.8|1.76|1.76|1.78|1.74|1.71|1.7|1.72|1.69|1.71|1.76|1.79|1.82|1.8|1.82|1.84|1.81|1.81|1.77|1.77|1.79|1.78|1.83|1.82|1.85|1.83|1.83|1.85|1.87|1.87|1.89|1.92|1.93|1.94|1.94|1.9|1.88|1.9|1.91|1.89|1.89|1.9|1.91|1.93||1.91|1.91|1.89|1.9|1.89|1.88|1.88|1.87|1.88|1.9|1.9|1.9|1.9|1.9|1.93|1.96||1.94|2|1.99|2.01|2.02|2.04|2.04|2.05
08623|8969|/equities/dbs-group-holdings|STI/EAFAGROWTH||37.93|38.38|38.15|37.4|37.18|37.42|37.98|37.96|37.1|36.12|35.79|36.05|35.69|35.65|35.54|35.45|35.47|35.47|35.5||35.48|35.84|35.65|35.55|35.63|35.52|35.5|35.36|35.83|36.07|35.99|35.62|35.69|35.78|35.85|35.87|35.85||35.68|35.8|35.7|35.55|35.31|35.46|35.37|35.4|35.28|35.71|35.93|35.81|35.64|35.55||34.9|34.78|34.42|34.45|34.38|34.62|34.07|33.1|33.14|32.7|32.31|32.4|32.84|32.73||32.54|32.32|32.27|33.02|32.81|32.91|32.65||32.75|33.3|32.8|32.27|32.57|32.42|31.76|31.8|31.73|31.52|31.47|30.85|30.45|30.55|30.68|30.71|30.54|30.36|30.38|30.5|30.3|30.41|30.45|30.45|30.75|30.86|30.86|31.06|31.03|30.79|30.3|29.61|29.54||29.58|29.51|29.5|28.77|28.95|29.29|28.94|28.98|28.93|28.99|29.18|29.02|28.95|28.92|29|29.14|29.01|28.94|29.4|29.71|29.65|29.75|29.55|29.88|29.86|29.91|29.76|29.93|30.25||30.37|30.04|29.4|29||29.09|28.79|28.66|28.78|28.64|28.24|28.55|28.93|28.7|28.54|28.73|28.35|28.62|28.58|28.82|29|28.85|28.87|28.75|28.85|28.93|29.05|29.15|28.91|29.47|29.72|29.67|29.47|29.64||30.15|30.33|30.3|30.74|30.68|30.26|29.69|30.03|29.86|29.95|30.12|30.13|30.14|30.14|30.01|30.07|30.15|30.32|30.41|30.4|30.7|30.91|30.65|30.88|30.53|30.72|30.25|30.2|30.48|30.54|30.58|30.45|30.39|30.46|30.41|30.23|30.2|30.62|30.75|31.12|31.13|30.99|30.49|30.24|30.45|30.21|30.37|30.36|30.3|30.38||30.27|30.14|30.33|30.2|29.91|29.83|29.82|29.69|29.56|29.75|29.79|30.09|30.26|30.51|30.56|31.12||31.18|31.23|31.14|30.69|30.76|31.27|31.15|31.15
08624|8959|/equities/city-developments|STI/EAFAVALUE||5.49|5.42|5.3|5.26|5.3|5.31|5.33|5.27|5.23|5.25|5.16|5.23|5.3|5.34|5.35|5.31|5.28|5.26|5.28||5.31|5.37|5.3|5.37|5.4|5.5|5.5|5.6|5.63|5.58|5.61|5.92|5.95|5.97|5.86|5.89|5.91||5.85|5.8|5.81|5.9|5.8|5.93|5.96|5.98|5.93|5.95|5.93|5.98|5.94|6.06||6.15|6.11|6.07|6.03|6|5.92|5.9|5.74|5.69|5.66|5.61|5.7|5.79|5.83||5.95|5.91|5.91|5.85|5.79|5.85|5.85||5.85|5.9|5.85|5.82|5.91|5.91|5.76|5.83|5.85|5.91|5.99|5.94|5.98|5.93|5.75|5.68|5.64|5.57|5.62|5.7|5.67|5.78|5.96|5.98|6.04|6.18|6.05|6.07|6.11|6.08|5.98|5.89|5.97||5.93|5.99|5.99|5.91|5.93|6.06|5.91|6.11|6.15|6.17|6.18|6.19|6.28|6.28|6.35|6.3|6.26|6.27|6.39|6.45|6.41|6.48|6.47|6.47|6.46|6.39|6.42|6.48|6.61||6.65|6.64|6.57|6.43||6.42|6.41|6.36|6.38|6.48|6.76|6.5|6.26|6.3|6.25|6.29|6.22|6.13|6.15|6.18|6.18|6.26|6.23|6.1|6.19|6.21|6.21|6.28|6.22|6.22|6.18|6.3|6.39|6.03||6.07|6.2|6.36|6.41|6.62|6.46|6.38|6.34|6.32|6.25|6.24|6.14|6.23|6.33|6.3|6.28|6.38|6.58|6.68|6.7|6.67|6.78|6.72|6.69|6.55|6.57|6.53|6.43|6.54|6.59|6.61|6.55|6.57|6.59|6.6|6.63|6.64|6.73|6.69|6.78|6.9|6.74|6.64|6.66|6.67|6.69|6.69|6.71|6.76|6.8||6.68|6.72|6.7|6.68|6.66|6.7|6.66|6.61|6.6|6.62|6.7|6.7|6.79|6.79|6.86|6.99||7.0775|7.21|7.23|7.28|7.33|7.3658|7.39|7.2564
08625|8966|/equities/oversea-chinese-banking-corp.|STI/EAFAVALUE||15.28|15.2|15.23|15.15|15.05|15|15.15|14.98|14.8|14.5|14.43|14.51|14.4|14.41|14.31|14.16|14.19|14.16|14.2||14.14|14.3|14.23|14.19|14.23|14.27|14.3|14.28|14.39|14.55|14.51|14.39|14.39|14.5|14.44|14.45|14.49||14.38|14.41|14.44|14.3|14.35|14.4|14.28|14.12|13.91|13.75|14.26|14.27|14.28|14.34||14.25|14.21|14.27|14.33|14.15|14.02|13.83|13.69|13.71|13.57|13.51|13.71|13.77|13.86||13.81|13.75|13.74|13.76|13.6|13.64|13.56||13.49|13.74|13.7|13.58|13.6|13.64|13.42|13.37|13.36|13.32|13.34|13.23|13.09|13.16|13.18|13.08|13.19|13|13|12.99|12.98|13.01|13.31|13.33|13.37|13.45|13.38|13.45|13.33|13.26|13.12|12.95|12.95||12.95|12.98|12.97|12.78|12.81|13|12.84|12.89|12.82|12.88|12.98|12.9|12.9|12.9|12.91|12.91|12.8|12.72|12.87|12.94|12.88|12.89|12.83|12.88|12.8|12.81|12.74|12.82|12.92||13|12.92|12.78|12.65||12.66|12.43|12.45|12.48|12.5|12.37|12.47|12.51|12.5|12.54|12.65|12.51|12.61|12.6|12.62|12.64|12.54|12.69|12.62|12.65|12.67|12.78|12.82|12.73|12.85|12.97|12.98|12.88|12.95||12.97|13.06|13.06|13.15|13.15|13.01|12.7|12.72|12.68|12.7|12.76|12.85|12.84|12.77|12.71|12.79|12.83|12.95|13.07|13|12.98|13.08|13|13|12.88|12.85|12.75|12.65|12.8|12.8|12.81|12.8|12.75|12.76|12.72|12.61|12.48|12.69|12.67|12.79|12.9|12.7|12.58|12.52|12.53|12.43|12.6|12.57|12.57|12.67||12.55|12.47|12.54|12.46|12.36|12.36|12.32|12.25|12.21|12.27|12.31|12.37|12.5|12.6|13.08|13.25||13.16|13.02|12.94|13.04|13.19|13.32|13.3|13.22
08626|942528|/equities/ascendas-real-estate-inv|STI/EAFAGROWTH/EAFAVALUE||2.72|2.63|2.57|2.56|2.55|2.55|2.57|2.55|2.55|2.54|2.56|2.54|2.56|2.57|2.54|2.53|2.54|2.54|2.55||2.57|2.59|2.56|2.57|2.58|2.65|2.66|2.66|2.63|2.64|2.61|2.64|2.62|2.63|2.63|2.65|2.66||2.64|2.64|2.65|2.66|2.6|2.62|2.61|2.6|2.56|2.58|2.58|2.59|2.54|2.59||2.6|2.58|2.58|2.61|2.63|2.59|2.55|2.56|2.59|2.6|2.63|2.67|2.7|2.71||2.77|2.75|2.75|2.75|2.73|2.76|2.78||2.77|2.77|2.77|2.74|2.74|2.73|2.7|2.66|2.66|2.66|2.7|2.7|2.71|2.72|2.73|2.71|2.72|2.71|2.72|2.72|2.74|2.76|2.76|2.81|2.79|2.8|2.75|2.74|2.74|2.78|2.75|2.72|2.74||2.76|2.7|2.81|2.78|2.79|2.87|2.84|2.92|2.88|2.86|2.89|2.91|2.97|2.9|2.92|2.88|2.89|2.91|2.97|2.95|2.96|2.97|2.92|2.93|2.95|2.94|2.94|2.96|2.98||3.03|2.99|2.97|2.96||2.97|2.94|2.92|2.93|2.93|2.97|2.99|2.84|2.85|2.84|2.85|2.83|2.82|2.82|2.83|2.83|2.84|2.84|2.79|2.81|2.83|2.82|2.82|2.82|2.78|2.8|2.76|2.76|2.69||2.69|2.73|2.71|2.74|2.75|2.7|2.67|2.6|2.6|2.58|2.51|2.5|2.51|2.55|2.5|2.48|2.55|2.63|2.71|2.68|2.69|2.73|2.69|2.69|2.64|2.64|2.67|2.66|2.7|2.69|2.75|2.71|2.72|2.77|2.8|2.77|2.78|2.82|2.79|2.81|2.83|2.8|2.78|2.8|2.81|2.78|2.76|2.76|2.79|2.8||2.77|2.79|2.76|2.75|2.75|2.72|2.7|2.69|2.7|2.71|2.71|2.69|2.7|2.72|2.75|2.79||2.77|2.75|2.72|2.77|2.82|2.84|2.81|2.85
08627|8963|/equities/comfortdelgro-corporation|STI||1.39|1.38|1.36|1.37|1.37|1.34|1.35|1.34|1.35|1.35|1.34|1.34|1.33|1.35|1.36|1.37|1.34|1.34|1.34||1.36|1.34|1.35|1.36|1.37|1.37|1.37|1.38|1.38|1.39|1.39|1.41|1.4|1.39|1.39|1.4|1.37||1.38|1.38|1.39|1.4|1.41|1.44|1.45|1.45|1.44|1.44|1.42|1.44|1.48|1.48||1.49|1.5|1.47|1.48|1.5|1.49|1.48|1.45|1.45|1.45|1.46|1.47|1.48|1.48||1.47|1.49|1.47|1.45|1.46|1.45|1.42||1.4|1.4|1.41|1.39|1.38|1.39|1.39|1.38|1.38|1.39|1.37|1.37|1.37|1.36|1.35|1.35|1.35|1.36|1.36|1.36|1.35|1.37|1.37|1.38|1.39|1.4|1.41|1.39|1.39|1.41|1.35|1.37|1.39||1.4|1.41|1.41|1.4|1.4|1.41|1.4|1.4|1.39|1.39|1.39|1.39|1.41|1.4|1.41|1.39|1.4|1.4|1.41|1.41|1.41|1.41|1.42|1.41|1.43|1.42|1.42|1.4|1.41||1.4|1.4|1.38|1.38||1.38|1.36|1.37|1.38|1.38|1.41|1.41|1.4|1.39|1.38|1.35|1.33|1.34|1.3|1.3|1.29|1.29|1.33|1.33|1.35|1.34|1.33|1.34|1.33|1.32|1.33|1.33|1.33|1.31||1.32|1.33|1.31|1.34|1.33|1.32|1.32|1.32|1.32|1.32|1.3|1.31|1.31|1.31|1.29|1.28|1.28|1.31|1.32|1.33|1.33|1.35|1.33|1.33|1.29|1.29|1.3|1.29|1.28|1.29|1.3|1.29|1.29|1.29|1.28|1.28|1.28|1.29|1.28|1.28|1.28|1.28|1.26|1.27|1.27|1.25|1.26|1.27|1.27|1.28||1.27|1.28|1.27|1.28|1.27|1.27|1.26|1.26|1.24|1.29|1.28|1.29|1.27|1.27|1.26|1.26||1.26|1.26|1.26|1.27|1.26|1.26|1.26|1.24
08628|8962|/equities/wilmar-international|STI/EAFAGROWTH||3.17|3.1|3.12|3.12|3.12|3.12|3.12|3.12|3.07|3.09|3.1|3.13|3.16|3.16|3.15|3.13|3.1|3.1|3.09||3.07|3.08|3.07|3.08|3.1|3.1|3.1|3.11|3.11|3.08|3.09|3.1|3.12|3.13|3.12|3.12|3.14||3.14|3.13|3.16|3.16|3.18|3.2|3.18|3.17|3.17|3.21|3.18|3.21|3.22|3.21||3.23|3.34|3.47|3.5|3.48|3.45|3.41|3.4|3.38|3.38|3.38|3.5|3.54|3.53||3.51|3.48|3.46|3.49|3.46|3.51|3.43||3.43|3.45|3.42|3.39|3.39|3.48|3.4|3.41|3.41|3.39|3.39|3.36|3.38|3.37|3.38|3.36|3.36|3.32|3.36|3.33|3.32|3.34|3.36|3.37|3.39|3.41|3.26|3.24|3.25|3.24|3.18|3.15|3.18||3.12|3.26|3.34|3.28|3.25|3.34|3.29|3.3|3.33|3.35|3.36|3.32|3.29|3.24|3.33|3.36|3.32|3.36|3.42|3.44|3.45|3.45|3.46|3.51|3.51|3.53|3.52|3.51|3.53||3.57|3.51|3.48|3.48||3.48|3.44|3.46|3.46|3.49|3.46|3.44|3.43|3.46|3.51|3.63|3.55|3.57|3.58|3.62|3.61|3.63|3.68|3.62|3.69|3.69|3.69|3.69|3.68|3.64|3.68|3.67|3.66|3.59||3.59|3.62|3.59|3.64|3.63|3.64|3.64|3.59|3.56|3.54|3.52|3.47|3.45|3.48|3.4|3.44|3.51|3.58|3.57|3.51|3.58|3.68|3.73|3.69|3.63|3.66|3.63|3.6|3.67|3.73|3.73|3.72|3.71|3.74|3.7|3.68|3.69|3.73|3.7|3.77|3.8|3.77|3.72|3.7|3.66|3.65|3.68|3.69|3.66|3.69||3.78|3.61|3.58|3.58|3.55|3.57|3.56|3.58|3.58|3.6|3.59|3.58|3.64|3.66|3.81|3.84||3.85|3.85|3.83|3.84|3.82|3.85|3.86|3.84
08629|8979|/equities/singapore-technologies-engineering|STI/EAFAGROWTH||4.38|4.41|4.4|4.32|4.26|4.26|4.31|4.28|4.26|4.29|4.33|4.33|4.19|4.14|4.1|4.04|4|4.02|4.03||3.98|4.04|4.02|4.03|4.08|4.09|4.09|4.06|4.04|4.14|4.18|4.14|4.09|4.1|4.11|4.15|4.16||4.1|4.15|4.23|4.23|4.2|4.2|4.03|3.98|3.91|3.91|3.92|3.93|3.94|3.99||4.02|4.05|4.04|4.04|4.05|4.01|3.98|3.95|3.95|3.88|3.87|3.92|3.99|4.02||3.99|3.98|3.99|4.03|4.01|4.05|4.02||4.02|4.02|4.03|3.99|3.99|3.97|3.92|3.91|3.92|3.94|3.98|3.97|3.97|3.97|3.98|3.98|3.96|3.92|3.95|3.97|3.98|3.98|3.98|3.97|3.97|3.98|3.92|3.92|3.9|3.91|3.88|3.83|3.79||3.77|3.76|3.79|3.78|3.75|3.8|3.74|3.73|3.74|3.78|3.8|3.86|3.87|3.85|3.86|3.83|3.78|3.83|3.86|3.87|3.88|3.87|3.83|3.82|3.83|3.78|3.8|3.82|3.89||3.89|3.85|3.82|3.79||3.8|3.74|3.75|3.72|3.74|3.79|3.81|3.77|3.78|3.75|3.77|3.7|3.72|3.7|3.72|3.73|3.71|3.72|3.71|3.74|3.75|3.79|3.79|3.79|3.78|3.87|3.81|3.82|3.77||3.76|3.82|3.79|3.87|3.88|3.91|3.84|3.78|3.76|3.75|3.75|3.74|3.76|3.77|3.75|3.79|3.79|3.88|3.93|3.94|3.97|3.98|3.87|3.85|3.81|3.84|3.83|3.85|3.89|3.87|3.91|3.9|3.86|3.86|3.86|3.83|3.85|3.87|3.85|3.89|3.93|3.89|3.84|3.87|3.84|3.85|3.87|3.88|3.85|3.85||3.81|3.88|3.86|3.84|3.82|3.81|3.83|3.79|3.78|3.85|3.87|3.86|3.84|3.85|3.78|3.74||3.72|3.72|3.7|3.69|3.7|3.76|3.73|3.75
08630|8960|/equities/sembcorp-industries|STI||4.8|4.77|4.82|4.73|4.72|4.77|4.8|4.81|4.65|4.86|4.81|4.97|5.01|5.03|5|5.05|4.98|5.04|4.99||5.04|5.02|4.95|4.98|5.01|5.06|5.06|5.09|5.07|5.09|5.09|5.13|5.22|5.22|5.15|5.07|5.19||5.2|5.24|5.26|5.23|5.28|5.32|5.25|5.29|5.18|5.19|5.23|5.33|5.29|5.3||5.37|5.36|5.44|5.45|5.45|5.38|5.29|5.32|5.37|5.2|5.19|5.24|5.41|5.44||5.5|5.5|5.52|5.53|5.38|5.4|5.37||5.4|5.41|5.31|5.27|5.28|5.28|5.24|5.11|5.11|5.05|5.07|4.93|5.03|5.07|5.07|5.06|5.07|5.02|5.07|5.09|5.1|5|5.16|5.2|5.22|5.33|5.48|5.81|5.75|5.76|5.72|5.56|5.54||5.48|5.52|5.6|5.56|5.67|5.8|5.65|5.67|5.7|5.41|5.43|5.47|5.39|5.31|5.36|5.39|5.42|5.45|5.52|5.52|5.44|5.47|5.47|5.52|5.36|5.31|5.25|5.34|5.34||5.31|5.24|5.13|5.12||5.11|5.1|5.12|5.09|5.06|5.16|5.18|5.11|5.07|4.91|4.95|4.9|4.94|5|4.88|5.2|5.14|5.16|5.07|5.12|5.13|5.15|5.09|5.03|5.05|5.09|5.06|5.09|5.02||5.05|5.12|5.08|5.23|4.92|4.84|4.72|4.79|4.59|4.62|4.61|4.62|4.59|4.6|4.58|4.58|4.56|4.6|4.73|4.66|4.76|4.87|4.88|4.89|4.83|4.96|4.87|4.85|4.93|5.17|5.09|5.11|5.11|5.11|5.12|5.1|5.11|5.23|5.21|5.2|5.21|5.13|5.12|5.14|5.06|5.12|5.15|5.08|5.22|5.17||5.35|5.46|5.47|5.48|5.39|5.27|5.27|5.27|5.32|5.38|5.58|5.67|5.65|5.75|5.91|5.87||5.94|6.09|5.6|5.6|5.53|5.58|5.45|5.55
08631|8955|/equities/keppel-corporation|STI/EAFAVALUE||6.72|6.65|6.68|6.57|6.51|6.56|6.54|6.47|6.36|6.44|6.47|6.52|6.51|6.54|6.54|6.52|6.5|6.61|6.55||6.53|6.63|6.58|6.63|6.58|6.63|6.65|6.7|6.62|6.68|6.72|6.72|6.72|6.77|6.74|6.71|6.67||6.72|6.73|6.77|6.74|6.68|6.78|6.74|6.73|6.62|6.67|6.71|6.81|6.81|6.82||6.88|6.84|6.84|6.86|7.11|7.03|7.03|6.96|7|6.87|6.89|6.98|7.16|7.2||7.29|7.27|7.29|7.32|7.3|7.39|7.36||7.34|7.41|7.44|7.3|7.35|7.33|7.18|7.15|7.17|7.28|7.29|7.15|7.11|7.18|7.16|7.14|7.17|7.11|7.12|7.17|7.24|7.12|7.19|7.21|7.26|7.33|7.26|7.39|7.33|7.34|7.37|7.17|7.15||7.13|7.11|7.15|7.16|7.1|7.29|7.15|7.16|7.14|6.85|6.88|6.9|6.86|6.83|6.84|6.87|6.85|6.87|6.99|6.99|6.92|6.95|6.96|6.95|6.94|7.05|6.99|7.11|7.07||7.07|7.03|6.98|6.92||6.91|6.89|6.85|6.81|6.78|6.85|6.81|6.76|6.73|6.73|6.77|6.7|6.81|6.75|6.81|6.85|6.67|6.43|6.34|6.36|6.43|6.47|6.48|6.42|6.43|6.47|6.39|6.42|6.22||6.26|6.32|6.3|6.43|6.49|6.41|6.22|6.19|6.21|6.22|6.24|6.24|6.21|6.39|6.29|6.33|6.25|6.32|6.54|6.4055|6.66|6.5907|6.4932|6.62|6.3957|6.59|6.53|6.51|6.7|6.6102|6.8|6.82|6.76|6.79|6.75|6.73|6.5517|6.85|6.79|6.9|7.01|6.85|6.89|6.93|6.85|6.81|6.85|6.81|6.6785|6.92||6.94|6.85|6.87|6.87|6.7|6.7|6.5225|6.5322|6.7|6.68|6.84|6.9|6.95|6.99|7.11|7.1||7.15|7.19|7.24|7.1075|7.27|7.205|7.1952|7.2
08632|991280|/equities/keppel-dc-reit|STI||1.99|1.91|1.85|1.83|1.83|1.81|1.83|1.83|1.82|1.81|1.8|1.78|1.81|1.79|1.78|1.77|1.78|1.78|1.78||1.79|1.81|1.79|1.79|1.78|1.79|1.81|1.81|1.81|1.84|1.8|1.79|1.8|1.8|1.83|1.82|1.81||1.78|1.79|1.8|1.79|1.72|1.74|1.74|1.76|1.77|1.77|1.74|1.73|1.68|1.68||1.71|1.71|1.7|1.72|1.71|1.69|1.66|1.64|1.66|1.66|1.68|1.69|1.71|1.71||1.74|1.74|1.73|1.72|1.69|1.72|1.74||1.73|1.71|1.7|1.68|1.71|1.7|1.65|1.66|1.67|1.68|1.7|1.68|1.7|1.7|1.7|1.68|1.7|1.66|1.68|1.69|1.7|1.71|1.72|1.75|1.76|1.77|1.73|1.75|1.75|1.77|1.75|1.76|1.74||1.71|1.71|1.65|1.63|1.62|1.66|1.68|1.69|1.69|1.71|1.76|1.8|1.85|1.8|1.81|1.79|1.79|1.81|1.85|1.86|1.84|1.85|1.85|1.87|1.83|1.84|1.9|1.93|1.93||1.95|1.91|1.91|1.87||1.86|1.84|1.85|1.83|1.82|1.89|2.08|2|2.02|1.99|1.97|1.97|1.96|1.92|1.89|1.92|1.84|1.87|1.86|1.94|1.9|1.92|1.9|1.9|1.9|1.87|1.88|1.92|1.8||1.78|1.8|1.79|1.8|1.86|1.81|1.76|1.7|1.69|1.68|1.7|1.71|1.74|1.78|1.78|1.72|1.78|1.82|1.9|2.01|2.03|2.08|2.09|2.08|2.04|2.05|2.07|2.05|2.06|2.04|2.08|2.07|2.12|2.12|2.12|2.16|2.14|2.19|2.18|2.19|2.2|2.16|2.16|2.17|2.18|2.18|2.16|2.18|2.16|2.17||2.2|2.17|2.14|2.13|2.15|2.13|2.1|2.08|2.08|2.1|2.1|2.12|2.11|2.1|2.13|2.15||2.15|2.16|2.13|2.14|2.14|2.17|2.19|2.25
08633|9196|/equities/united-overseas-bank|STI/EAFAVALUE||33.05|32.96|33.1|32.87|32.53|32.5|32.57|32.27|31.65|31.3|31.33|31.11|31.03|30.9|30.58|30.57|30.51|30.85|30.6||30.57|30.79|30.65|30.57|30.73|30.76|30.77|30.69|30.81|30.88|30.79|30.56|30.48|30.54|30.5|30.55|30.55||30.23|30.24|30.27|30.12|29.95|29.89|30.21|30.34|30.35|29.88|30.55|30.56|30.65|30.47||30.4|30.5|30.41|30.52|31.15|31.09|30.45|29.93|30.15|29.61|29.22|29.57|29.57|29.5||29.62|29.37|29.4|29.46|29.53|29.66|29.44||29.31|29.68|29.25|28.72|29.07|29.22|28.91|29|28.94|28.92|28.95|28.6|28.28|28.27|28.3|28.3|28.25|28.15|28.15|28.19|27.95|28.13|28.2|28.18|28.25|28.5|29.24|29.51|29.42|29.19|28.76|28.32|28.22||28.14|28.22|28.27|28.17|28.39|28.62|28.34|28.37|28.26|28.31|28.5|28.15|27.9|28.04|27.93|27.85|27.88|27.88|28.2|28.4|28.3|28.33|28.23|28.51|28.4|28.34|28.08|28.21|28.5||28.45|28.38|27.9|27.65||27.6|27.44|27.52|27.68|27.74|27.82|27.79|27.77|27.68|27.44|27.58|27.19|27.29|27.23|27.25|27.31|27.22|27.32|27.2|27.21|27.29|27.37|27.39|27.15|27.31|27.35|27.42|27.31|27.33||27.4|27.66|27.39|27.85|28|27.71|26.93|27.14|27.02|27.08|27.03|27.28|27.72|27.66|27.62|27.76|27.88|28.1|28.3|28.13|28.34|28.69|28.5|28.56|28.27|28.26|28.16|28.07|28.27|28.34|28.5|28.28|28.24|28.4|28.45|28.22|28.26|28.51|28.55|28.9|29.2|28.99|28.63|28.3|28.42|28.28|28.6|28.6|28.53|28.6||28.44|28.4|28.52|28.3|28.08|27.83|28.08|27.84|27.78|27.93|28.11|28.28|28.64|28.78|28.98|29.18||28.96|28.87|28.8|29.82|29.92|30.16|30.1|29.89
08634|9207|/equities/yangzijiang-ship|STI||2.26|2.28|2.31|2.34|2.39|2.41|2.44|2.45|2.44|2.4|2.46|2.48|2.48|2.48|2.47|2.48|2.45|2.45|2.44||2.45|2.45|2.41|2.44|2.48|2.41|2.34|2.33|2.34|2.32|2.28|2.25|2.2|1.99|1.93|1.9|1.85||1.75|1.74|1.75|1.77|1.77|1.76|1.74|1.72|1.73|1.7|1.7|1.71|1.71|1.72||1.76|1.72|1.73|1.75|1.78|1.72|1.75|1.74|1.78|1.78|1.81|1.78|1.77|1.82||1.84|1.86|1.9|1.89|1.89|1.9|1.9||1.91|1.85|1.88|1.88|1.86|1.83|1.84|1.83|1.71|1.7|1.75|1.74|1.8|1.87|1.84|1.86|1.78|1.77|1.78|1.79|1.75|1.74|1.67|1.69|1.66|1.69|1.67|1.69|1.69|1.68|1.62|1.63|1.61||1.65|1.64|1.61|1.62|1.61|1.65|1.68|1.68|1.69|1.68|1.67|1.66|1.64|1.63|1.65|1.64|1.6|1.58|1.59|1.59|1.59|1.59|1.55|1.53|1.53|1.55|1.51|1.5|1.54||1.49|1.48|1.47|1.47||1.45|1.43|1.4|1.45|1.44|1.44|1.48|1.47|1.49|1.48|1.47|1.47|1.49|1.51|1.49|1.45|1.45|1.47|1.47|1.47|1.47|1.49|1.47|1.46|1.47|1.46|1.45|1.46|1.48||1.49|1.47|1.5|1.54|1.54|1.52|1.49|1.44|1.45|1.45|1.46|1.47|1.45|1.45|1.41|1.43|1.45|1.52|1.53|1.58|1.63|1.59|1.6|1.59|1.59|1.59|1.57|1.59|1.62|1.66|1.66|1.67|1.66|1.66|1.71|1.72|1.74|1.67|1.65|1.7|1.68|1.69|1.69|1.72|1.73|1.73|1.71|1.68|1.66|1.63||1.69|1.73|1.75|1.77|1.72|1.7|1.71|1.69|1.66|1.68|1.72|1.71|1.7|1.69|1.68|1.7||1.68|1.66|1.58|1.55|1.57|1.55|1.54|1.51
08635|942530|/equities/united-overseas-land|STI/EAFAGROWTH/EAFAVALUE||5.43|5.38|5.29|5.26|5.29|5.27|5.25|5.26|5.21|5.24|5.2|5.21|5.21|5.22|5.21|5.17|5.11|5.13|5.16||5.27|5.29|5.24|5.3|5.36|5.38|5.41|5.48|5.44|5.4|5.39|5.45|5.48|5.51|5.46|5.49|5.53||5.58|5.57|5.59|5.58|5.54|5.6|5.65|5.61|5.59|5.63|5.64|5.69|5.65|5.73||5.86|5.89|5.79|5.8|5.79|5.77|5.65|5.6|5.64|5.67|5.64|5.67|5.72|5.75||5.79|5.74|5.77|5.77|5.76|5.79|5.82||5.75|5.85|5.85|5.82|5.81|5.82|5.68|5.72|5.68|5.65|5.7|5.75|5.72|5.64|5.6|5.62|5.53|5.6|5.56|5.73|5.89|6.15|6.01|6.11|6.34|6.54|6.26|6.21|6.15|6.08|5.95|5.9|6.02||6.08|6.1|6.04|6.05|6.08|6.2|6.01|6.26|6.2|6.12|6.1|6.2|6.27|6.25|6.23|6.26|6.21|6.12|6.21|6.24|6.17|6.24|6.23|6.23|6.23|6.18|6.12|6.17|6.16||6.28|6.23|6.17|6.1||6.07|6.06|6.06|6.13|6.13|6.3|6.12|5.91|5.96|5.93|6.02|6.04|5.97|5.89|5.93|5.91|5.9|5.94|5.86|5.95|6.07|6.18|6.19|6.14|6.16|6.15|6.26|6.34|6.04||5.97|5.99|6.13|6.05|6.16|5.99|5.86|5.87|5.9|5.83|5.76|5.68|5.73|5.9|5.79|5.94|6.22|6.39|6.56|6.5|6.51|6.59|6.53|6.49|6.39|6.39|6.38|6.32|6.39|6.42|6.42|6.32|6.31|6.41|6.37|6.38|6.39|6.51|6.5|6.53|6.66|6.52|6.44|6.42|6.46|6.43|6.43|6.53|6.5|6.56||6.64|6.49|6.45|6.44|6.38|6.41|6.38|6.4|6.42|6.53|6.56|6.55|6.63|6.61|6.74|6.94||6.92|6.97|6.89|6.88|6.94|7.04|7.03|6.95
08636|1177475|/equities/capitaland-investment|STI/EAFAVALUE||2.81|2.68|2.68|2.64|2.64|2.65|2.71|2.68|2.64|2.65|2.66|2.65|2.67|2.66|2.66|2.67|2.65|2.66|2.65||2.63|2.64|2.61|2.58|2.6|2.64|2.63|2.67|2.66|2.67|2.66|2.64|2.66|2.66|2.63|2.62|2.65||2.68|2.72|2.66|2.65|2.62|2.61|2.59|2.59|2.56|2.57|2.6|2.65|2.6|2.55||2.66|2.62|2.64|2.63|2.66|2.61|2.55|2.46|2.47|2.5|2.53|2.63|2.68|2.69||2.73|2.71|2.72|2.73|2.69|2.74|2.7||2.68|2.75|2.74|2.69|2.73|2.74|2.67|2.66|2.67|2.67|2.73|2.71|2.71|2.67|2.7|2.68|2.69|2.64|2.69|2.71|2.78|2.78|2.74|2.77|2.78|2.9|2.87|2.92|2.88|2.94|2.84|2.83|2.85||2.85|2.85|2.89|2.84|2.87|2.96|2.91|2.96|2.97|2.95|2.92|2.92|2.94|2.88|2.92|2.98|2.97|2.96|3.03|3.01|3|3.03|3.01|3.05|3.01|3|3|3.07|3.12||3.16|3.1|3.05|3||2.98|2.94|2.94|2.95|2.98|3.03|3.07|3|3.02|3|3.1|3.1|3.06|3.02|3.06|3.05|3.03|3.06|3.03|3.07|3.09|3.11|3.11|3.07|3.06|3.09|3.11|3.14|2.98||2.94|3.03|3.04|3.08|3.13|3.07|2.95|2.94|2.94|2.91|2.89|2.93|3.01|3.06|3.03|3.04|3.02|3.04|3.1|3.08|3.11|3.16|3.13|3.11|3.05|3.06|3.03|3.03|3.06|3.09|3.1|3.02|3.02|3.06|3.09|3.12|3.09|3.15|3.15|3.18|3.22|3.16|3.12|3.14|3.14|3.13|3.13|3.13|3.16|3.17||3.24|3.14|3.09|3.13|3.14|3.13|3.07|3.05|3.04|3.08|3.12|3.12|3.11|3.12|3.18|3.23||3.26|3.28|3.29|3.31|3.35|3.42|3.4|3.38
08637|991283|/equities/mapletree-industrial-trust|STI||2.25|2.17|2.1|2.09|2.11|2.11|2.11|2.11|2.11|2.11|2.11|2.12|2.14|2.15|2.14|2.14|2.15|2.15|2.16||2.16|2.18|2.16|2.16|2.18|2.2|2.2|2.21|2.18|2.19|2.2|2.19|2.18|2.19|2.2|2.21|2.21||2.21|2.21|2.22|2.23|2.19|2.19|2.19|2.21|2.17|2.19|2.19|2.22|2.18|2.24||2.27|2.25|2.27|2.27|2.28|2.24|2.2|2.19|2.23|2.25|2.27|2.3|2.31|2.32||2.36|2.32|2.32|2.32|2.3|2.33|2.35||2.34|2.31|2.31|2.3|2.3|2.32|2.28|2.26|2.27|2.27|2.29|2.29|2.3|2.29|2.32|2.28|2.28|2.26|2.27|2.26|2.29|2.29|2.31|2.35|2.33|2.35|2.34|2.37|2.35|2.39|2.38|2.35|2.35||2.39|2.38|2.41|2.42|2.42|2.46|2.4|2.45|2.42|2.36|2.45|2.44|2.47|2.45|2.46|2.41|2.41|2.44|2.48|2.48|2.48|2.5|2.48|2.48|2.49|2.48|2.5|2.5|2.5||2.51|2.51|2.49|2.47||2.46|2.45|2.44|2.42|2.43|2.46|2.44|2.32|2.33|2.32|2.31|2.3|2.29|2.31|2.31|2.27|2.28|2.28|2.28|2.31|2.32|2.31|2.29|2.29|2.27|2.27|2.26|2.27|2.2||2.17|2.19|2.18|2.21|2.22|2.19|2.16|2.11|2.15|2.14|2.13|2.13|2.16|2.19|2.13|2.14|2.17|2.2|2.23|2.22|2.23|2.24|2.2|2.21|2.18|2.19|2.21|2.21|2.24|2.22|2.26|2.23|2.25|2.28|2.3|2.28|2.29|2.3|2.3|2.31|2.3|2.27|2.27|2.31|2.32|2.32|2.31|2.31|2.3|2.31||2.3|2.3|2.26|2.23|2.23|2.2|2.19|2.18|2.2|2.21|2.21|2.21|2.2|2.21|2.23|2.25||2.24|2.22|2.21|2.21|2.2|2.24|2.24|2.27
08638|8972|/equities/singapore-exchange|STI/EAFAGROWTH||9.8|9.69|9.65|9.62|9.57|9.58|9.63|9.54|9.43|9.39|9.48|9.57|9.52|9.49|9.5|9.46|9.47|9.48|9.5||9.53|9.62|9.53|9.57|9.6|9.67|9.73|9.67|9.6|9.66|9.56|9.6|9.6|9.62|9.4|9.38|9.47||9.45|9.22|9.24|9.19|9.2|9.25|9.31|9.29|9.18|9.14|9.25|9.26|9.16|9.29||9.36|9.37|9.31|9.31|9.36|9.25|9.11|9.06|9.06|8.99|8.94|9.05|9.13|9.18||9.24|9.2|9.22|9.23|9.17|9.18|9.15||9.21|9.3|9.29|9.28|9.33|9.33|9.36|9.4|9.42|9.43|9.46|9.36|9.36|9.3|9.33|9.36|9.4|9.33|9.31|9.42|9.45|9.48|9.51|9.55|9.57|9.57|9.46|9.42|9.37|9.37|9.28|9.15|9.09||9.16|9.25|9.36|9.35|9.43|9.54|9.39|9.41|9.44|9.55|9.66|9.65|9.7|9.64|9.68|9.61|9.56|9.64|9.63|9.88|9.89|9.85|9.78|9.76|9.81|9.68|9.66|9.75|9.79||9.83|9.76|9.68|9.58||9.58|9.51|9.48|9.52|9.48|9.52|9.6|9.57|9.55|9.53|9.6|9.51|9.58|9.63|9.63|9.61|9.43|9.56|9.39|9.49|9.55|9.63|9.64|9.53|9.44|9.54|9.56|9.6|9.7||9.71|9.69|9.7|9.72|9.7|9.53|9.4|9.47|9.47|9.35|9.44|9.5|9.48|9.54|9.45|9.59|9.65|9.7|9.82|9.77|9.77|9.84|9.9|9.85|9.8|9.77|9.69|9.66|9.74|9.71|9.75|9.71|9.65|9.71|9.75|9.74|9.78|9.95|9.94|9.93|9.93|9.84|9.72|9.68|9.68|9.63|9.59|9.65|9.64|9.64||9.63|9.59|9.65|9.55|9.51|9.62|9.53|9.45|9.44|9.55|9.57|9.67|9.58|9.58|9.59|9.64||9.71|9.74|9.68|9.51|9.55|9.67|9.71|9.72
08639|955508|/equities/venture-corporation-ltd|STI/EAFAGROWTH||14.86|14.83|14.78|14.8|14.69|14.14|14.2|14.24|14.26|14.28|14.22|14.26|14.35|14.25|14.19|14.17|14|13.88|13.94||13.87|14.1|13.91|13.93|13.82|13.91|13.95|13.95|13.99|13.96|14.02|14.15|14.03|14.17|14.17|14.19|14.1||14.23|14.01|13.96|14.03|13.97|14.1|13.98|14|13.97|13.8|13.43|14.25|14.46|14.21||14.52|14.45|14.11|14.3|14.44|14.32|14.1|14.05|14.13|14.21|14.25|14.51|14.53|14.59||14.65|14.49|14.35|14.27|14.35|14.29|14.13||14.27|14.2|14.17|14.18|14.12|14|14.01|14.03|13.99|14.02|14.05|14.08|14.08|14.04|14.11|14|14|14.08|14.29|14|14|14|14.09|14.4|13.72|14.1|14.04|14.01|13.88|13.99|13.88|13.69|13.71||13.8|13.86|14.07|13.91|13.67|13.84|13.62|13.41|13.52|13.49|13.48|13.74|13.88|13.73|13.81|13.64|13.66|13.57|13.72|13.6|13.79|13.67|13.75|13.72|13.63|13.57|13.41|13.64|13.94||13.61|13.65|13.65|13.41||13.4|13.36|13.4|13.3|13.24|12.9|13.15|13.09|13.2|13.1|13.3|13.1|13.29|13.11|13.11|13.02|12.53|12.71|12.7|12.74|12.81|12.8|13.05|12.89|12.94|12.78|12.86|12.88|12.69||12.55|12.56|12.56|12.6|12.34|12.19|11.95|11.84|11.7|11.42|11.5|11.52|11.56|11.65|11.45|11.59|11.69|11.68|12|12.07|12.17|12.28|12.34|12.27|12.34|12.33|12.05|12.15|12.05|12.45|12.37|12.36|12.69|12.97|12.91|13.08|12.9|13|12.96|13|13.13|13.18|12.97|13.04|12.64|12.75|12.82|12.83|12.7|12.98||13.11|13|13.04|13.13|13.12|13.25|13.31|13.4|13.25|13.3|13.48|13.55|13.72|13.81|14.11|14.08||14.2|13.89|14.38|14.4|14.57|14.75|14.98|14.81
08640|991284|/equities/mapletree-logistics-trust|STI/EAFAGROWTH||1.36|1.32|1.26|1.25|1.26|1.28|1.28|1.28|1.31|1.3|1.29|1.29|1.31|1.32|1.31|1.3|1.32|1.33|1.33||1.32|1.33|1.32|1.32|1.32|1.34|1.34|1.35|1.34|1.34|1.33|1.35|1.35|1.36|1.36|1.37|1.38||1.37|1.37|1.37|1.36|1.31|1.37|1.36|1.37|1.35|1.36|1.37|1.39|1.35|1.37||1.35|1.34|1.34|1.35|1.36|1.34|1.31|1.31|1.34|1.37|1.4|1.43|1.45|1.46||1.5|1.49|1.49|1.5|1.46|1.48|1.48||1.46|1.46|1.46|1.44|1.46|1.47|1.41|1.42|1.43|1.44|1.47|1.46|1.47|1.46|1.48|1.45|1.46|1.45|1.46|1.46|1.48|1.47|1.49|1.5|1.51|1.52|1.51|1.52|1.53|1.55|1.53|1.51|1.5||1.51|1.51|1.52|1.5|1.5|1.53|1.52|1.55|1.56|1.53|1.56|1.56|1.63|1.61|1.62|1.61|1.62|1.64|1.67|1.67|1.67|1.69|1.64|1.67|1.68|1.67|1.67|1.69|1.71||1.74|1.71|1.7|1.69||1.69|1.67|1.67|1.66|1.66|1.7|1.69|1.63|1.62|1.62|1.63|1.61|1.62|1.61|1.62|1.61|1.61|1.62|1.57|1.6|1.59|1.6|1.6|1.59|1.58|1.58|1.57|1.59|1.53||1.54|1.56|1.54|1.56|1.58|1.54|1.51|1.48|1.47|1.49|1.47|1.47|1.47|1.49|1.45|1.48|1.52|1.54|1.6|1.58|1.59|1.61|1.58|1.58|1.55|1.55|1.61|1.6|1.64|1.63|1.68|1.66|1.67|1.68|1.68|1.67|1.67|1.72|1.71|1.71|1.72|1.69|1.67|1.68|1.68|1.67|1.66|1.68|1.68|1.69||1.68|1.68|1.67|1.66|1.66|1.63|1.63|1.63|1.64|1.65|1.66|1.65|1.64|1.64|1.66|1.68||1.66|1.64|1.63|1.64|1.64|1.67|1.69|1.73
08641|953093|/equities/dairy-farm-intl-holdings|STI||1.88|1.86|1.84|1.83|1.85|1.85|1.89|1.87|1.86|1.91|1.9|1.88|1.9|1.89|1.88|1.92|1.87|1.88|1.86||1.91|1.89|1.88|1.9|1.88|1.92|1.94|1.95|1.93|1.97|1.84|1.87|1.91|1.85|1.87|1.88|1.86||1.87|1.91|1.88|1.85|1.82|1.86|1.88|1.86|1.83|1.84|1.86|1.91|1.92|1.93||1.95|1.94|1.93|1.93|1.93|1.85|1.82|1.77|1.84|1.81|1.83|1.91|2|2.04||2.04|2.02|2.04|2.06|2.1|2.22|2.2||2.15|2.09|2.07|2.11|2.14|2.12|2.15|2.08|2.16|2.18|2.19|2.19|2.17|2.15|2.14|2.03|2|2.01|2.02|2.07|2.11|2.15|2.16|2.15|2.15|2.15|2.08|2.07|2.06|2.11|2.08|2.06|2.04||2.08|2.1|2.03|2.07|2.04|2.06|2.06|2|2.1|2.09|2.09|2.06|2.05|2.02|2.04|2.11|2.08|2.1|2.17|2.2|2.19|2.22|2.18|2.21|2.22|2.28|2.26|2.27|2.34||2.4|2.28|2.27|2.15||2.14|2.19|2.21|2.23|2.23|2.35|2.25|2.28|2.3|2.26|2.26|2.25|2.3|2.29|2.33|2.33|2.22|2.2|2.19|2.24|2.23|2.29|2.25|2.25|2.27|2.3|2.35|2.43|2.38||2.3|2.35|2.39|2.41|2.4|2.28|2.14|2.13|2.13|2.11|2.15|2.17|2.23|2.24|2.23|2.28|2.24|2.26|2.31|2.3|2.36|2.39|2.38|2.44|2.45|2.46|2.54|2.54|2.6|2.68|2.66|2.69|2.66|2.66|2.71|2.7|2.73|2.67|2.58|2.62|2.61|2.57|2.56|2.58|2.55|2.54|2.52|2.48|2.46|2.46||2.47|2.47|2.48|2.44|2.4|2.38|2.34|2.37|2.44|2.48|2.54|2.58|2.58|2.62|2.63|2.63||2.57|2.55|2.55|2.57|2.58|2.64|2.69|2.75
08642|8956|/equities/hongkong-land-holdings|STI/EAFAVALUE||3.34|3.29|3.27|3.22|3.2|3.22|3.25|3.2|3.19|3.24|3.23|3.25|3.2|3.19|3.21|3.26|3.22|3.21|3.25||3.22|3.27|3.3|3.29|3.31|3.42|3.47|3.47|3.43|3.37|3.39|3.32|3.34|3.35|3.35|3.39|3.45||3.47|3.5|3.42|3.41|3.4|3.45|3.42|3.35|3.27|3.23|3.28|3.3|3.25|3.21||3.21|3.11|3.14|3.12|3.07|3.03|2.92|2.83|2.85|2.82|2.87|2.95|2.99|3.04||3.09|3.04|3.07|3.02|3.03|3.08|3.09||3.07|3.07|3.1|3.1|3.13|3.13|3.21|3.22|3.24|3.24|3.22|3.27|3.22|3.18|3.24|3.15|3.09|3.1|3.15|3.24|3.38|3.28|3.26|3.25|3.27|3.33|3.33|3.26|3.24|3.24|3.18|3.19|3.24||3.17|3.24|3.19|3.18|3.19|3.16|3.12|3.13|3.14|3.09|3.17|3.17|3.19|3.1|3.08|3.13|3.16|3.17|3.3|3.3|3.34|3.45|3.45|3.43|3.43|3.44|3.42|3.41|3.46||3.48|3.48|3.41|3.36||3.38|3.35|3.34|3.33|3.35|3.38|3.32|3.26|3.29|3.26|3.28|3.26|3.28|3.2|3.19|3.19|3.22|3.19|3.24|3.27|3.35|3.35|3.3|3.32|3.29|3.29|3.38|3.38|3.27||3.23|3.32|3.26|3.27|3.36|3.33|3.2|3.18|3.17|3.14|3.16|3.13|3.1|3.17|3.25|3.38|3.42|3.45|3.5|3.44|3.42|3.53|3.47|3.47|3.47|3.47|3.4|3.47|3.45|3.58|3.57|3.61|3.47|3.46|3.42|3.45|3.41|3.5|3.48|3.5|3.55|3.52|3.5|3.54|3.52|3.64|3.63|3.59|3.54|3.54||3.55|3.55|3.58|3.53|3.55|3.52|3.47|3.48|3.46|3.55|3.62|3.7|3.64|3.6|3.65|3.63||3.63|3.56|3.53|3.59|3.62|3.67|3.56|3.59
08643|985814|/equities/frasers-logistics-and-industrial-tr|STI||1|0.965|0.93|0.925|0.93|0.93|0.935|0.935|0.955|0.945|0.95|0.955|0.96|0.965|0.96|0.96|0.955|0.96|0.965||0.955|0.965|0.96|0.96|0.965|0.975|0.98|0.99|0.975|0.98|0.99|0.99|0.99|0.99|0.99|0.995|0.995||0.995|1.01|1.01|1|0.985|0.99|1.03|1.02|1.02|1.01|1|1.01|1|0.995||0.995|1.01|1.01|1.01|1|1|0.985|0.97|1|1|1.02|1.02|1.04|1.04||1.07|1.05|1.06|1.06|1.06|1.06|1.06||1.06|1.06|1.06|1.05|1.06|1.05|1.02|1.01|1.02|1.02|1.04|1.04|1.04|1.05|1.04|1.03|1.03|1.01|1.01|1.03|1.03|1.03|1.05|1.07|1.07|1.08|1.07|1.09|1.1|1.12|1.1|1.09|1.11||1.1|1.1|1.09|1.09|1.09|1.11|1.09|1.12|1.08|1.07|1.08|1.1|1.13|1.1|1.12|1.11|1.12|1.13|1.15|1.14|1.15|1.16|1.14|1.15|1.14|1.13|1.14|1.15|1.14||1.15|1.16|1.14|1.14||1.13|1.14|1.13|1.13|1.12|1.15|1.14|1.11|1.13|1.12|1.11|1.11|1.09|1.09|1.1|1.09|1.11|1.1|1.06|1.09|1.11|1.1|1.09|1.11|1.1|1.08|1.07|1.09|1.05||1.05|1.05|1.09|1.11|1.12|1.11|1.08|1.04|1.04|1.01|1.01|1|1.03|1.04|1.02|1.01|1.04|1.05|1.07|1.07|1.07|1.1|1.08|1.08|1.07|1.06|1.08|1.07|1.07|1.06|1.07|1.06|1.09|1.11|1.11|1.11|1.12|1.11|1.14|1.14|1.15|1.15|1.16|1.17|1.18|1.18|1.19|1.19|1.18|1.18||1.2|1.2|1.17|1.17|1.18|1.18|1.18|1.16|1.16|1.17|1.19|1.19|1.19|1.2|1.22|1.23||1.24|1.25|1.24|1.24|1.24|1.24|1.22|1.26
08644|991282|/equities/mapletree-commercial-trust|STI/EAFAGROWTH||1.34|1.27|1.23|1.22|1.22|1.23|1.23|1.22|1.23|1.24|1.22|1.22|1.23|1.24|1.23|1.22|1.21|1.23|1.22||1.22|1.23|1.22|1.22|1.23|1.26|1.25|1.27|1.26|1.25|1.22|1.22|1.22|1.23|1.23|1.24|1.23||1.25|1.26|1.25|1.27|1.21|1.24|1.24|1.24|1.23|1.22|1.24|1.25|1.22|1.26||1.26|1.27|1.26|1.26|1.28|1.25|1.23|1.2|1.21|1.22|1.24|1.26|1.32|1.32||1.36|1.34|1.34|1.34|1.33|1.32|1.31||1.28|1.29|1.29|1.27|1.27|1.29|1.22|1.22|1.26|1.28|1.31|1.31|1.32|1.32|1.33|1.31|1.3|1.29|1.3|1.32|1.35|1.36|1.37|1.38|1.39|1.41|1.39|1.39|1.41|1.41|1.38|1.36|1.37||1.39|1.39|1.39|1.38|1.38|1.46|1.43|1.46|1.44|1.39|1.41|1.43|1.47|1.45|1.45|1.45|1.45|1.45|1.5|1.5|1.5|1.52|1.51|1.51|1.5|1.51|1.52|1.54|1.54||1.57|1.55|1.53|1.5||1.51|1.49|1.49|1.5|1.5|1.52|1.49|1.42|1.42|1.42|1.42|1.41|1.4|1.37|1.38|1.38|1.37|1.37|1.35|1.38|1.38|1.41|1.4|1.4|1.39|1.38|1.38|1.42|1.33||1.33|1.35|1.33|1.34|1.37|1.36|1.31|1.32|1.33|1.3|1.31|1.3|1.3|1.32|1.29|1.29|1.33|1.34|1.38|1.38|1.38|1.41|1.37|1.4|1.37|1.36|1.36|1.36|1.4|1.4|1.43|1.4|1.41|1.43|1.43|1.45|1.47|1.51|1.51|1.52|1.53|1.49|1.47|1.49|1.49|1.48|1.49|1.49|1.52|1.51||1.52|1.52|1.53|1.53|1.54|1.52|1.53|1.5|1.52|1.52|1.54|1.55|1.55|1.56|1.57|1.59||1.59|1.58|1.6|1.61|1.63|1.66|1.65|1.68
08645|8961|/equities/singapore-airlines|STI||7.03|7.05|7.07|7.03|6.96|6.98|7.01|6.91|6.85|6.88|6.9|6.95|6.81|6.78|6.77|6.76|6.77|6.8|6.76||6.73|6.77|6.73|6.76|6.79|6.8|6.81|6.84|6.8|6.77|6.77|6.73|6.73|6.75|6.73|6.68|6.71||6.76|6.77|6.78|6.73|6.81|6.84|6.8|6.75|6.67|6.68|6.69|6.56|6.52|6.53||6.54|6.55|6.54|6.56|6.55|6.49|6.39|6.25|6.32|6.22|6.22|6.32|6.44|6.46||6.48|6.39|6.41|6.42|6.47|6.47|6.43||6.4|6.41|6.42|6.38|6.42|6.4|6.37|6.32|6.36|6.38|6.42|6.39|6.36|6.34|6.38|6.43|6.51|6.36|6.41|6.46|6.47|6.45|6.51|6.51|6.55|6.59|6.67|7.37|7.3|7.32|7.23|7.14|7.09||6.8|6.79|6.83|6.83|6.84|6.84|6.75|6.68|6.67|6.66|6.68|6.64|6.53|6.52|6.52|6.5|6.42|6.46|6.53|6.53|6.52|6.57|6.54|6.43|6.39|6.39|6.36|6.42|6.54||6.56|6.53|6.44|6.42||6.43|6.34|6.34|6.37|6.39|6.47|6.45|6.41|6.46|6.41|6.38|6.34|6.25|6.42|6.43|6.39|6.34|6.37|6.34|6.37|6.31|6.32|6.32|6.33|6.24|6.24|6.22|6.2|6.11||6.21|6.28|6.28|6.24|6.33|6.21|6.08|6.11|6.11|6.09|6.06|6.21|6.18|6.09|5.95|5.97|6.05|6.19|6.28|6.33|6.44|6.44|6.4|6.39|6.4|6.55|6.37|6.29|6.41|6.44|6.46|6.46|6.49|6.52|6.55|6.61|6.62|6.65|6.66|6.8|6.87|6.81|6.82|6.76|6.72|6.74|6.75|6.75|6.9|6.93||6.87|6.89|6.85|6.83|6.85|6.85|6.88|6.91|6.9|6.88|7.11|7.15|7.16|7.24|7.38|7.4||7.21|7.17|7.12|7.1|7.14|7.22|7.53|7.58
08646|955406|/equities/sats-ltd|STI||3.29|3.12|3.06|3.04|2.98|2.95|2.96|2.94|2.83|2.86|2.85|2.86|2.83|2.86|2.89|2.86|2.86|2.87|2.89||2.91|2.9|2.89|2.93|2.96|2.95|2.9|2.89|2.9|2.84|2.78|2.79|2.63|2.64|2.65|2.55|2.53||2.54|2.57|2.56|2.59|2.57|2.6|2.58|2.57|2.54|2.57|2.55|2.53|2.55|2.53||2.52|2.53|2.53|2.51|2.49|2.46|2.44|2.42|2.45|2.48|2.47|2.52|2.54|2.56||2.56|2.54|2.56|2.54|2.54|2.57|2.59||2.6|2.53|2.54|2.5|2.51|2.53|2.49|2.48|2.53|2.55|2.56|2.55|2.56|2.57|2.56|2.57|2.59|2.59|2.65|2.66|2.62|2.6|2.63|2.63|2.6|2.62|2.64|2.72|2.73|2.77|2.75|2.72|2.74||2.72|2.73|2.79|2.85|2.81|2.82|2.82|2.75|2.74|2.76|2.78|2.78|2.77|2.74|2.83|2.85|2.86|2.87|2.89|2.93|2.93|2.92|2.91|2.83|2.8|2.72|2.71|2.73|2.75||2.75|2.73|2.71|2.69||2.68|2.68|2.68|2.71|2.69|2.7|2.7|2.69|2.68|2.69|2.69|2.68|2.69|2.66|2.66|2.65|2.65|2.68|2.68|2.69|2.71|2.74|2.73|2.76|2.74|2.71|2.73|2.72|2.66||2.56|2.56|2.56|2.58|2.56|2.53|2.49|2.47|2.46|2.44|2.43|2.46|2.44|2.46|2.43|2.47|2.49|2.49|2.57|2.56|2.59|2.59|2.56|2.54|2.52|2.54|2.53|2.53|2.59|2.62|2.6|2.56|2.55|2.58|2.58|2.57|2.56|2.59|2.58|2.59|2.59|2.56|2.56|2.55|2.54|2.55|2.58|2.57|2.59|2.62||2.59|2.53|2.53|2.55|2.53|2.56|2.54|2.51|2.51|2.52|2.55|2.54|2.62|2.65|2.71|2.71||2.72|2.74|2.71|2.71|2.73|2.82|2.8|2.74
08647|8957|/equities/jardine-cycle---carriage|STI||25.81|25.86|25.8|25.88|26.08|26.08|26.15|26.12|26.26|26.46|26.6|27.03|27.43|27.35|28.54|29|28.84|28.61|28.18||27.33|27.05|26.98|27.29|26.9|27.16|26.37|26.33|26.98|26.43|25.74|26.06|26.13|27.47|27.42|27.55|27.31||27.16|27.37|27.39|26.95|26.81|28.02|28.07|27.04|26.58|26.85|27|26.9|26.65|26.59||26.5|26.65|26.26|26.22|26.38|26.64|26.57|26.5|26.89|25.86|25.75|26.18|26.9|26.71||26.11|24.9|24.67|24.36|24.18|24.36|24.02||24.17|24|24.14|23.99|24.35|24.7|24.03|24.37|24.29|24.35|24.44|24.12|23.85|23.95|24.25|24.03|24.82|24.47|24.73|25|25.45|25.65|26|25.99|26.08|26.86|26.05|26.19|26.33|26.52|26.04|26.77|27.11||27.08|27.06|26.94|26.46|26.43|26.71|26.1|26.01|26.41|26.36|26.94|27.15|27.03|27.69|28.85|29.45|28.54|28.63|29.01|29.09|29.09|29.28|28.77|29.1|28.84|29.12|29.08|29.33|29.99||29.76|29.11|28.8|28.56||28.38|28.35|28.5|28.45|28.3|28.75|28.79|28.88|29.27|29.31|29.6|29.32|29.35|29.34|29.06|29.12|28.52|29|29.11|29.46|29.53|29.74|29.72|29.92|29.66|29.77|29.72|29.49|29.05||28.96|29.37|29.39|29.79|30.13|29.42|29.1|28.38|28.2|28.43|28.45|28.22|28.44|28.56|28.19|28.41|28.79|29.71|30.09|30.15|30.55|30.98|30.49|30.62|30.35|30.78|30.9|30.95|31.49|31.79|31.93|32.48|32.49|31.98|32.2|31.7|31.61|32.2|31.83|31.8|31.81|31.84|31.37|31.42|31.8|32.13|32.76|33.12|33.37|33.75||33.42|33.04|32.55|32.45|32.51|32.24|32.25|32.1|32.37|32.51|33.02|33.07|33.37|33.16|33.97|33.52||33.39|32.97|32.58|33.3|33.85|34|34.28|33.95
08648|8967|/equities/jardine-matheson-holdings|STI/EAFAVALUE||36.16|35.71|35.55|35.55|35.04|35.01|35.31|34.86|34.29|35.44|35.38|35.37|36.2|36.12|36.76|37.03|36.8|36.43|36.59||36.66|37.04|36.82|36.83|37.52|37.88|37.94|38|38.54|37.95|36.8|36.94|37.49|38.24|38.07|38.2|38.45||39.11|39.81|39.34|39.38|39.07|40.46|40.95|40.43|39.96|39.94|39.84|39.65|39.29|38.52||38.37|38.19|38.06|38|38.16|37.91|37.42|36.79|36.9|35.77|34.98|36.22|36.45|36.43||37.09|36.49|37.13|36.49|36.67|37.07|37.48||37.3|36.9|37.13|37.14|37.4|37.48|38.75|39.26|39.49|39.79|39.38|39.96|40.84|39.08|39.11|39.13|39.56|39.1|39.59|40.49|41.91|41.55|41.01|41.95|41.61|42.9|43.73|42.05|41.28|41.32|40.91|42.04|42.42||42.5|42.7|42.43|42.28|41.68|40.76|40.78|40.3|41.11|40.45|41.31|40.65|40.65|40|40.6|40.67|40.3|40.21|40.57|40.27|40.4|40.73|40.46|40.7|40.34|40.44|40.49|40.85|41.09||41.21|40.8|40.13|39.55||39.66|39.63|39.75|39.78|39.59|40|39.87|39.4|39.92|40.03|40.45|40.2|40.68|39.81|39.4|39.58|38.61|39.46|40.07|40.19|40.23|40.6|40.44|40.54|39.92|39.8|41.2|41.02|40.4||39.97|40.32|41.17|41.34|41.34|40.92|40.98|40.37|40.45|39.82|39.74|40.21|40.25|40.35|40.12|40.46|40.9|41.86|42.36|42.88|43.74|44.16|42.92|45.23|45.23|45.46|45.07|45.33|46.03|46.58|46.42|47.08|46.66|46.84|46.58|46.9|46.64|46.67|46.41|46.17|46.43|46.7|46.64|46.82|46.96|47.65|47.92|47.71|47.36|47.45||47.56|47.32|47.47|47.79|46.45|46.03|45.55|45.48|44.73|45.21|45.6|46.22|46.79|46.92|47.93|48.04||47.75|47.42|46.89|47.5|48.28|48.4|49.38|49.65
08649|955053|/equities/banyan-tree-holdings-ltd|STI||0.385|0.39|0.395|0.39|0.395|0.395|0.385|0.385|0.395|0.385|0.395|0.4|0.405|0.395|0.405|0.405|0.41|0.405|0.41||0.425|0.41|0.42|0.41|0.415|0.415|0.415|0.42|0.415|0.42|0.415|0.405|0.42|0.42|0.425|0.415|0.425||0.415|0.415|0.415|0.41|0.405|0.4|0.415|0.385|0.375|0.385|0.385|0.38|0.4|0.39||0.395|0.385|0.38|0.37|0.365|0.37|0.37|0.35|0.365|0.37|0.375|0.375|0.38|0.385||0.39|0.385|0.38|0.38|0.385|0.38|0.38||0.385|0.385|0.39|0.375|0.37|0.355|0.345||0.34|0.34|0.34|0.34|0.34|0.345|0.345|0.34|0.335|0.33|0.325||0.33|0.325|0.335|0.335|0.315|0.32|0.315|0.325|0.32|0.32|0.32|0.325|0.33||0.32|||0.33|0.33|0.33|0.32|0.33|0.33|0.335|0.335|0.335|0.34|0.335|0.335|||0.335|0.33|0.335|0.335|0.325|0.335|0.335|0.335||0.34|0.335|0.34||0.345|0.34|0.34|0.345||0.35|0.345|0.345|0.345|0.35|0.355|0.36|0.35||0.36|0.36|0.36|0.355|0.36|0.36|0.37||0.37|0.37|0.375|0.375|0.375|0.375|0.38|0.38|0.38|0.38|0.38|0.375||0.385|0.375|0.39|0.385|0.385|0.39||||0.39||0.39||0.385|0.375|0.375|0.375|0.375|0.39|0.39|0.395|0.395|0.39|0.39|0.395|0.39|0.39|0.39|0.385|0.4|0.39|0.395|0.385|0.4||0.4|0.4|0.39|0.4|0.4|0.4|0.395|0.395|0.385|0.39|||0.41|0.4|0.4||0.4|0.4|0.41|0.405|0.41|0.41|0.415|0.415||0.415|0.4|0.415|0.42|0.42|0.43|0.45||0.455|0.455|0.455|0.46|0.44|0.45|0.42|0.41
08650|24050|/equities/africa-israel-residences|TA125||23510|23250|22710|22880|21680|21800|20700|19950|19950|19980|20500|19730|20190|19810|19220|19230|18870|19800|19180|19700|19000|19710|||20210|19700|19400|20100|20960|21300|21310|21940|21400|21820|21480|22000|22000|22700|22900|23000|22890|23300|23650|||24530|24920|24370|24420|23530|23460|23130|23090|22480|||21860|22440|||22800|21690|21100|21900|21220|21560|21800|22200|22810|23320|22750|22410|23050|23600|24420|24770|24550|24560|24830|25200||24930|25530|25340|24710|24000|23070|23000|22620|22930|22650|23230|23920|23970|24190|24050|23600|23010||23120|22900|22500|22500|22290|22180|21930|21460|21770|21300|20840|20220|20500|20100|20390|19850|19800|19660|19380|19310|19300|19400|19200|19180|18900|19180|19100|19470|18830|18900|19490|20020|20330|20080|20360|20620|20800|20610|20550|20470|19950|19150|18620|19080|19030|19800|19570|20030|20300|19580|19440|19750|19970|19100|19000|19220|19930|20100|19810|19900|19680|19240|19410|19920|20000|19300|19400|19650|19460|19100|19200|18760|19320|18910|19100|18400|18600|19330|19480|19410|19350|19780|19400|18170|17140|17460|16290|15810|16770|17270|16900|16830|17000|17320|17080|17500|16650|17460|17010|17250|16820|17400|19500|19590|19430|19790|19790|19790|19410|19120|||19250|19260|18980|19250||17680|17680|18000|17790|17460|17750|18030|17750|17570|17820|17900|17700|17400|17830|17940|17750|18300|18350|17490|17460|17260|17190|17310|17270|18210|18840|19080|18470|18470|18010|17770|17960|18240|18000|17390
08651|10875|/equities/airport-city|TA125||5834|5828|5608|5689|5526|5630|5307|5121|5132|5260|5317|5317|5406|5409|5263|5158|5275|5320|5302|5347|5135|5206|||5220|5080|5198|5260|5458|5465|5309|5510|5361|5416|5443|5409|5446|5465|5524|5571|5635|5725|5823|||5805|5920|5984|5935|5797|5868|5813|5764|5784|||5673|5826|||5768|5591|5520|5565|5590|5555|5540|5673|5835|5960|5800|5699|5904|6050|6158|6077|5900|5926|6007|6018||6042|6064|5990|5900|5809|5703|5779|5700|5868|5835|5954|6024|5867|5842|5989|6021|6040||6049|6050|5907|5930|5852|5960|5684|5700|5685|5761|5763|5738|5842|5876|6009|5849|5950|5997|6101|6099|6215|6033|5926|5985|5943|6030|6113|6135|5900|5912|6084|6099|6089|6182|6183|6231|6350|6433|6447|6470|6400|6200|6190|6185|6075|6259|6206|6250|6284|6240|6240|6192|6113|5865|5863|5899|6030|6100|6044|6115|6005|5928|5846|5904|5830|5709|5739|5789|5838|5685|5607|5556|5644|5501|5435|5358|5365|5505|5494|5547|5555|5640|5452|5311|5311|5295|5180|5235|5358|5284|5139|5110|5300|5364|5352|5455|5320|5477|5500|5500|5370|5285|5849|5900|5930|6000|5967|5860|5920|5844|||5943|5892|5862|5820||5796|5701|5789|5855|5771|5834|5866|5794|5666|5740|5835|5850|5756|5778|5783|5816|5808|5750|5610|5625|5642|5614|5613|5670|5625|5704|5715|5650|5633|5542|5439|5520|5541|5540|5379
08652|24044|/equities/allot-communications-ta|TA125||955.7|919.3|902.7|929.7|938.9|938.4|953.6|979.7|961.7|901.8|874.7|864.2|849.1|826|813.1|808|748.1|734|765.2|783.1|780.1|776.4|||783.4|777.3|775.5|781.7|777.4|791.7|801.4|816|812.8|782.3|792.8|789.6|785.8|781.6|777.1|802.6|794.6|781.2|782.3|||777|781.5|772.9|785.3|789.1|767.4|770|771.4|784.8|||795.5|804|||789.6|780.1|796.3|792.6|800.6|799.6|790.2|809.2|852.9|855.4|854.9|844.3|801.9|816.5|826.6|868|802.3|778.9|783.4|803.9||785.8|796.2|825.4|806.9|803.9|824.4|834.7|806.8|765.5|763.3|750.7|755.4|747|754.4|745.8|730.3|712.4||676.3|662.8|695.5|683.9|690.8|692.6|674.4|629.8|694.5|694.8|762.9|772.6|679.6|672.2|667.7|689|692.5|660|641.2|636.9|638|655.7|651.3|657.6|649.3|610.1|604.8|600|573.4|569.2|586.8|567.6|553.8|560.4|569.5|570.2|579.6|579.4|598.4|611.8|605.7|589.1|574.8|585.4|583.4|574.2|575|567.3|564.7|540.6|518.4|512.2|543.8|514.1|500.4|493.1|486|463.5|486.4|491.3|497.1|492.9|502.9|482.8|497.5|508.4|507.9|498.6|505.3|517.5|527.8|543.2|557.3|609.1|591.1|585.8|575.9|552.8|574.7|566.9|590|612.8|638.1|725.3|728.6|734.4|738.6|741.7|770.2|777.2|773.2|777.6|841|849.8|836.8|838.3|824.8|856.8|875|865.1|802.8|698|794.8|803.9|814.3|835.7|832|825.4|807.4|802.9|||831.2|858.6|853.7|874||890|849.7|887.1|900.8|896.9|953|906|899.5|900|942.2|942.9|937.4|870.1|815.7|801|809.2|821|852.1|825.6|903.4|894|892.1|907.2|908.9|904.9|902|895|887.4|902.8|888.7|875|893.3|907.1|914.3|920.8
08653|10870|/equities/alony-hetz-ord1|TA125||2601|2700|2570|2620|2555|2560|2460|2367|2352|2349|2350|2520|2535|2523|2414|2442|2477|2540|2520|2544|2505|2558|||2558|2492|2457|2435|2490|2553|2465|2450|2440|2410|2340|2366|2400|2495|2592|2623|2653|2700|2732|||2648|2675|2708|2650|2560|2590|2550|2469|2432|||2503|2511|||2523|2523|2483|2515|2470|2477|2397|2488|2569|2610|2595|2576|2580|2593|2666|2653|2699|2710|2775|2837||2883|2765|2681|2700|2656|2630|2616|2590|2638|2636|2677|2740|2700|2683|2699|2620|2560||2624|2640|2547|2555|2562|2604|2570|2624|2545|2514|2530|2479|2605|2737|2716|2657|2734|2771|2778|2752|2811|2714|2716|2733|2748|2782|2727|2835|2805|2729|2758|2820|2865|2896|2929|2981|3011|3115|3126|3179|3150|3024|2961|2925|2899|2985|3033|3164|3170|3020|3046|3074|2925|2663|2650|2711|2816|2870|2830|2718|2551|2582|2542|2640|2553|2452|2478|2490|2520|2470|2550|2435|2482|2439|2349|2181|2268|2310|2386|2482|2320|2300|2200|1995|1967|1941|1882|1850|1905|2019|2008|2053|2219|2285|2232|2321|2190|2310|2320|2419|2282|2330|2586|2540|2610|2655|2695|2610|2706|2672|||2762|2840|2720|2720||2800|2751|2770|2753|2775|2824|2830|2821|2845|2862|2895|2900|2840|2896|2858|2865|2955|2887|2838|2910|2946|3008|3000|2965|2970|3083|3061|3087|3095|3014|2970|3100|3130|3090|3090
08654|1142179|/equities/altshuler-shaham-funds-pension-ltd|TA125||492.3|487.1|489.1|494|494.8|498.7|482.5|480|483.6|485.1|482.7|484.3|479.7|470.8|471|487.4|494.5|504.3|479.8|468.3|455.6|459|||456.4|462.7|456.5|453|459.3|461.5|464.2|474.6|477.4|482|498|478.7|471.6|455.6|452.4|450|446.5|460.2|463.4|||464|467|472.4|474.7|480.6|486.3|485.7|474.5|466.8|||456|461.1|||469.4|481.2|482.5|494.6|486|499.3|500.2|498|505|522.1|513.2|517|507.3|520.5|535|520|506.2|514.4|513.7|525.7||539.5|564.8|539.9|533.4|536.8|538.3|540.8|545.1|556.5|541.7|553|572.1|557.7|557.4|577|574.4|574.9||579.6|593.6|586.7|602.3|604.3|612.1|616.2|604.5|606.5|611.6|621.4|628.9|629|621.4|628|607|624.9|610|606|584|556|556|555.4|560|553|549.9|525.1|529.2|515|532.7|542|526.5|526.4|515.4|521|527.7|538.2|550.2|551.4|542.7|542.1|509.6|507.5|515|512.7|529|528.6|543.5|538.8|525.9|512.8|524.5|522|493.9|502.2|503.3|514.7|512.2|517.6|525.9|530|539.9|539|571.5|555.5|535|540|537.8|550|544.7|547.4|540.4|553|520|516|489|509.2|524|527|513|501|500|481.4|465.8|454|459|440|423|434.7|448.2|445.8|450.8|469|483.7|488.5|495.1|470|495|494.7|502|495.1|501|540|549|566|572.5|565.6|572|571|580.7|||581|583|580|589||599.5|601|587|600|584|599|609|611.6|599.1|618|611|603|610|620.1|626|632|645|636|660|660.6|658|661.5|673|663|671.1|687.2|684|677|687|681.8|683.9|696.7|691.5|696.6|697.8
08655|10873|/equities/amot-investments|TA125||1705|1683|1659|1659|1592|1600|1502|1440|1456|1495|1510|1526|1533|1555|1493|1474|1481|1527|1538|1547|1503|1511|||1540|1495|1485|1500|1527|1537|1485|1450|1474|1483|1478|1470|1473|1533|1566|1578|1598|1616|1666|||1675|1672|1653|1650|1610|1614|1595|1611|1576|||1602|1630|||1666|1605|1578|1605|1629|1630|1619|1669|1693|1749|1680|1650|1680|1703|1728|1749|1742|1754|1761|1796||1814|1822|1779|1795|1767|1751|1760|1725|1756|1730|1746|1785|1765|1781|1814|1825|1800||1829|1813|1764|1770|1759|1821|1799|1783|1772|1812|1804|1787|1794|1862|1873|1842|1855|1880|1900|1910|1944|1901|1870|1880|1865|1870|1880|1893|1850|1843|1903|1892|1891|1920|1949|1961|1971|2013|2000|2040|2025|2000|1948|1955|1932|1963|1952|1994|1991|1970|1968|1955|1925|1870|1860|1840|1871|1915|1949|1920|1887|1882|1900|1910|1905|1903|1896|1908|1925|1869|1841|1852|1875|1827|1789|1798|1785|1825|1867|1879|1827|1826|1790|1716|1692|1655|1621|1621|1664|1684|1642|1652|1695|1729|1713|1743|1680|1780|1754|1780|1720|1665|1834|1819|1853|1871|1895|1845|1833|1844|||1897|1856|1821|1811||1835|1800|1801|1809|1780|1799|1809|1820|1761|1800|1800|1794|1755|1799|1777|1795|1832|1795|1790|1811|1830|1855|1860|1880|1905|1932|1959|1928|1935|1933|1900|1912|1948|1972|1992
08656|11886|/equities/inventec|TA125||581.2|576.9|552.2|548.3|546|548.3|529.9|526|538.6|532.2|533.7|545.1|556.5|535.3|531.6|532.8|552.4|570.8|556.8|566.7|540|523.1|||527.1|536.1|552.7|559.4|602.8|621.5|630.3|629|619.1|623|616.9|647.2|632.2|649.3|662.1|668.4|660.4|680.9|708.1|||690.2|709.6|725.1|754.8|682.2|693.2|685.6|654.3|671.2|||669.6|691.4|||718|649.2|625.5|646.5|675.3|666.7|671.8|680.2|693.2|700.8|720.7|667.3|686.6|694.4|723.2|706.1|688.1|667.7|681.8|701.8||741.4|783|700.2|686.4|691.8|733.8|681.7|685.6|743.3|750|641|572.9|580.6|607.3|593.6|603.1|604.6||588.1|558.1|539.2|531.5|554.5|561.1|567.9|537.5|581.5|512|529|554.5|576|551.5|549.7|562.4|570.5|577|561.1|550.1|563.2|568.9|586|566.1|548.9|590.7|602.8|600.3|611.3|599.7|606.7|611|604.8|604.7|610.7|630.8|632.5|632.1|659.8|714.6|672.3|645|635.2|599.8|606.8|629.1|616|602.7|626|625.3|621.3|616.1|594.5|578.9|595.5|603.3|660.1|588.3|598.5|594.4|596.6|600.6|611.5|648.3|597.9|591.5|608.6|594.3|605.7|606.5|608.7|613.7|593.1|606.2|616.8|594.3|621.8|622.4|593.8|713.8|729|729.5|701|699.7|707.1|683.9|678.8|633.9|590.9|594.8|615.1|690|744.9|794|807.6|841.1|786.2|842.2|846.5|892.7|849.9|848.4|932.9|1013|1050|1114|1152|1131|1108|991.7|||1021|1105|1104|1145||1193|1213|1163|1190|1198|1200|1207|1220|1230|1256|1277|1299|1260|1383|1404|1377|1351|1324|1328|1343|1355|1382|1395|1415|1455|1503|1524|1548|1615|1585|1519|1480|1502|1455|1389
08657|1168294|/equities/aquarius-engines-am|TA125||199.6|198.6|206.9|212.9|213.1|196.8|194.8|203.1|207.2|207.9|189.5|189.5|191.6|188.9|180.8|174.2|183|197|200.5|216.8|230.6|239.6|||243.7|227.2|247.5|260|279.5|309.7|309.9|313.1|306.5|336|356.8|358|303.2|325.7|357.2|361.4|360.7|374|408.3|||405|351.8|376.2|328.8|263.8|241.4|225|216.3|226.7|||229.3|245|||218.8|224.4|201.2|171.9|161.6|156|166.8|160.2|152.6|158.9|141.4|137.5|135.8|123.1|128.4|129.3|129.8|132.4|133.2|144.9||145.5|133.7|132.6|125.2|127.1|129.1|129.1|131.4|137.3|140.5|139.1|147.1|146|123.7|124.2|121.2|117.8||128.8|137.5|130.6|119.2|113.7|119.1|123.5|121.9|120|120.5|117.3|108.9|114.2|116.8|117.1|117.9|122.2|126|122.5|124.2|129.7|129.3|128.7|132.7|131.8|131.1|134.7|143.4|140.9|147.1|145.4|146.6|150|156.4|151.1|167.2|140|128.2|131.4|130.4|136.3|113.3|111.5|114.9|113.4|116.7|116.2|113.1|114.1|110.3|109.6|104.6|101.3|104.9|100.8|103.7|113.2|112.4|122.7|113.2|116.3|119.1|113.8|118.6|120.7|127.8|92.7|92.5|90.2|87.7|83.5|85.4|86.1|87|87.2|86.8|90.3|90.3|88.7|89.2|90.1|90.7|88|93.9|90.9|82.2|92.5|93.6|91.8|92|88.7|93.6|94.8|98.1|93|88|73.3|79|83|85.7|81.9|90.5|106.6|122.3|115.8|105.9|113.5|105.9|141.1|139|||107.5|82.1|77.2|80.3||85.4|89.5|90.4|92.8|97.5|100.5|103.3|95|98|100.8|103.1|105.7|111.6|125.5|128.5|123|126.1|135.1|140.2|150|149.1|157.3|167.3|167.4|170.2|173.5|175.9|179.9|180.9|179.7|177|179.2|182.3|182.5|181
08658|942781|/equities/arad-investment|TA125||8501|8556|8551|8574|8557|8718|8211|8087|8263|8328|8237|8077|8169|8264|7866|8034|8106|8256|8183|8462|8398|8417|||8502|8575|8796|8986|9336|9490|9600|10010|10140|10240|10220|9941|9744|9702|9627|9621|9620|9808|9854|||9809|9886|9833|9876|9777|9629|9470|9400|9220|||9258|9220|||9282|9175|9015|8964|8774|8840|9142|9340|9618|9852|9741|9849|10060|9881|10210|9743|9615|9346|9287|9218||9071|9090|8346|8082|8009|7961|8041|7922|7972|7856|7992|8047|8090|8239|8252|7800|8048||8013|8103|7912|7850|7673|7759|7823|7427|7268|7236|7074|7264|7331|7329|7356|7469|7670|7995|7767|7500|7761|8000.02|43680|43300|42900|43250|43820|44400|43120|42980|43430|43430|44440|44550|44910|45350|45280|47080|47870|48120|47800|46400|45040|45980|45010|45230|44140|44180|44370|42180|41470|41680|40920|40590|40450|40630|41750|43190|42370|41990|41570|41350|40960|40520|41450|40980|40760|40870|40940|39630|39800|38900|39470|37960|37830|37890|39210|40640|40490|40140|39750|39310|37800|38320|39350|38270|36860|36000|37520|37320|36950|37350|38350|39540|40600|41160|39920|40380|39100|39620|40000|39900|43500|42990|43010|43810|43000|43810|41500|40620|||40900|41630|40420|40650||40870|40890|40690|41520|42270|42850|43050|42380|41960|42040|42580|43000|43710|43770|43940|44170|44090|43550|43090|42390|42900|43320|43720|44420|44420|45380|44600|43960|44400|44310|43470|45440|45470|45510|45800
08659|1173410|/equities/argo-properties-nv|TA125||7908|8061|7700|7781|7788|8158|7871|7917|7860|7953|7921|7756|7800|7698|7610|7589|7588|7669|7667|7844|7700|7653|||7517|7569|7790|7790|7931|8096|7998|8094|8200|8103|8104|7876|7535|7429|7337|7330|7270|7271|7185|||7089|7059|7057|7116|7005|6977|6880|6886|6903|||6578|6659|||6667|6716|6685|6688|6699|6785|6760|6936|7047|7200|7291|7241|7240|7365|7594|7563|7549|7538|7268|7346||7398|6841|6528|6567|6581|6575|6631|6480|6546|6400|6450|6695|6672|6859|6950|6962|6760||6900|6768|6824|6812|6808|6746|6738|6773|6680|6656|6677|6576|6700|6749|6709|6657|6709|6737|6850|6900|6868|6990|6725|6744|6499|6582|6411|6404|6291|6369|6563|6655|6570|6595|6570|6650|6867|7054|7141|7150|7190|6898|6729|6630|6606|6670|6741|6800|6870|6955|6966|6929|6926|6565|6523|6512|6489|6450|6508|6634|6372|6302|6077|6127|5950|6072|5912|5922|6002|5963|5870|5765|5822|5692|5511|5138|5223|5315|5368|5211|5226|5281|5295|4997|4965|5026|4833|4700|4689|4559|4510|4622|4788|4772|4752|4751|4501|4597|4752|4802|4766|4723|5240|5320|5449|5575|5614|5575|5448|5530|||5700|5700|5495|5366||5350|5168|5198|5083|5015|5100|5116|5118|5031|5143|5199|5033|4995|5118|5242|5211|5095|4899|4842|4787|4743|4763|4733|4842|5073|5317|5115|5030|5087|5107|5050|5220|5471|5600|5595
08660|940927|/equities/ashtrom-group|TA125||5124|5084|4808|4911|4830|4790|4450|4297|4258|4271|4328|4303|4366|4275|4162|4156|4330|4532|4535|4661|4494|4640|||4700|4524|4570|4770|4898|4818|4675|4648|4686|4850|4650|4702|4850|4718|4702|4830|4700|4830|4910|||5080|5140|5135|5169|5060|5261|5336|5185|5180|||5075|5075|||5100|5124|5050|5067|4918|4886|4826|4981|5227|5270|5020|4960|5185|5252|5375|5478|5442|5645|5608|5787||5867|5652|5455|5533|5505|5355|5390|5389|5513|5504|5650|5835|5825|5850|5890|5850|5760||5865|5689|5389|5451|5450|5530|5367|5280|5157|5277|5104|4950|5120|5280|5383|5206|5250|5315|5510|5534|5584|5469|5406|5343|5243|5381|5418|5507|5340|5424|5557|5631|5625|5601|5625|5750|5869|5914|5920|6075|5934|5701|5621|5712|5706|5763|5745|5856|5930|5807|5682|5690|5752|5370|5416|5443|5506|5670|5590|5728|5563|5427|5300|5413|5658|5517|5510|5565|5555|5455|5355|5273|5230|4982|4825|4727|4896|4966|5040|5000|4855|4860|4714|4411|4351|4295|4021|3927|4040|4131|4125|4285|4430|4499|4401|4500|4362|4571|4543|4491|4446|4492|5134|5128|5190|5325|5268|5325|5168|5146|||5317|5281|5160|5070||5117|5031|5037|4950|4947|4996|4988|5056|5022|5187|5220|5209|5266|5320|5408|5396|5310|5240|5221|5244|5315|5266|5355|5415|5295|5454|5530|5376|5495|5347|5300|5420|5621|5538|5491
08661|10973|/equities/audiocodes|TA125||4008|4003|4030|4081|4130|4120|4100|3946|3856|3882|3919|3891|3861|3747|3739|3747|3619|3620|3679|3598|3706|3707|||3713|3732|3742|3546|3544|3621|3666|3725|3720|3670|3657|3658|3699|3670|3683|3630|3604|3664|3687|||3660|3650|3602|3580|4268|4212|4098|4047|4152|||3966|4022|||3848|4002|4090|4117|4140|4252|4350|4568|4656|4680|4790|4737|4748|4733|4804|4867|4847|4785|4927|4883||4799|4890|4748|4659|4598|4690|4910|4849|4833|4856|4895|4879|4866|4966|4994|4874|4722||4770|4801|4874|4874|4844|4915|4875|5007|4980|4964|5029|5087|5120|5069|5110|4400|4140|4101|4145|4326|4394|4404|4540|4499|4638|4570|4441|4386|4359|4390|4355|4293|4401|4456|4505|4467|4272|4301|4317|4434|4460|4401|4411|4419|4442|4467|4396|4389|4393|4408|4382|4467|4395|4165|4258|4296|4337|4445|4324|4253|4194|4175|4243|4347|4195|4176|4105|4049|4077|3928|3942|3853|3836|3904|3905|3772|3755|3777|3710|3862|3800|3872|3870|3151|3112|2996|2963|3001|3095|3189|3294|3332|3460|3449|3513|3511|3521|3735|3749|3798|3823|3592|3815|3859|3959|3907|3880|3858|3787|3901|||4036|4045|3965|3916||3990|3972|3906|3762|3822|4019|3887|3921|3923|3945|3964|3928|3957|4057|4039|3967|3979|3969|4120|4128|4055|4111|4086|4115|4198|4270|4128|4095|4053|4183|4104|4170|4237|3753|3673
08662|11884|/equities/i.t.g.i-medical|TA125||175.6|174.5|176.4|184.8|185.8|179.3|167.5|169|172.4|169.1|165.7|194|205.2|206|207.5|207.9|214.6|212.7|215.2|204.9|203.4|203.7|||203.7|200.5|202.7|209.3|213.8|211.7|213.9|211.8|218.5|214.2|215.2|225.9|215.5|214|221.9|226.3|227.9|238|252.3|||225.4|237|240.8|207|206|209.6|202.1|212.8|215.3|||216.1|217|||213.7|209.9|204.5|209.7|220|212.9|226.2|232|231.4|240.7|251|227.4|234.6|242|253.8|249.3|236|244.6|249.5|240.7||249.7|254.3|254.4|241.3|247.5|251.6|256|254.3|270.7|285.3|263.8|282.6|290.2|317.3|322.4|318|308.8||314.7|323.6|313.3|308.1|336.2|327.2|314.5|306.4|320.2|307.9|292.6|293.7|291.1|279.1|283.8|285.6|282.5|274.2|281.5|289.9|294.8|308|271.5|260.2|266.4|285.4|297.4|295.1|300.2|314|319.4|310|308.8|330.7|326.2|352.3|363.4|296.4|266|256.3|270.5|236.7|214.5|224.4|226.4|238.2|208.9|201.4|203|203.3|191.3|198.6|195.6|175.4|174.6|189.9|194.3|192.5|203.1|194.5|191.7|198.8|197.9|219.6|211.1|184.9|185.5|183|186.6|186|178.4|181.3|182.5|182.8|178.6|173|187.3|187.3|194.8|194.7|198.2|188.2|184|184.6|179.2|175.5|170.6|160.2|195.7|169.2|163.4|161.3|172.3|186.9|184.4|178.6|168.2|189.9|189.2|189.2|184.4|193.1|225.6|222.6|233.5|246|252.2|208.3|216.3|203.9|||217.5|235.5|240.7|243.8||249|253.6|265.1|268.4|256.1|261.7|276.9|282.3|277.6|288.1|286|274|260.6|283.5|288.6|291.2|297.8|318.2|317.9|302.2|321.2|340.1|363|372.4|381.1|371|367.8|386.3|416.2|420.3|404|404.4|440|450|414.1
08663|10878|/equities/azorim|TA125||1765|1765|1729|1677|1664|1685|1549|1489|1493|1505|1549|1516|1500|1453|1425|1410|1451|1481|1438|1470|1390|1440|||1442|1412|1423|1460|1525|1536|1542|1585|1540|1580|1550|1560|1563|1594|1555|1603|1561|1619|1666|||1704|1720|1738|1736|1677|1700|1725|1687|1714|||1685|1732|||1693|1669|1615|1676|1688|1688|1681|1756|1760|1828|1785|1758|1811|1856|1905|1899|1889|1925|1933|1938||1948|1855|1803|1823|1755|1685|1701|1663|1702|1722|1755|1782|1800|1816|1822|1833|1792||1767|1715|1708|1725|1730|1730|1670|1641|1652|1629|1571|1531|1556|1572|1594|1540|1540|1560|1534|1522|1528|1530|1526|1503|1478|1479|1491|1500|1449|1449|1494|1503|1518|1505|1540|1550|1564|1596|1592|1598|1550|1488|1470|1485|1478|1491|1493|1522|1555|1521|1505|1525|1500|1404|1400|1383|1425|1473|1470|1483|1425|1402|1416|1470|1428|1399|1389|1384|1384|1370|1405|1388|1408|1388|1379|1311|1320|1354|1372|1390|1360|1382|1378|1311|1265|1246|1225|1201|1244|1239|1193|1190|1193|1212|1209|1210|1150|1197|1160|1195|1159|1210|1363|1334|1378|1388|1385|1369|1369|1361|||1370|1364|1288|1290||1211|1177|1155|1165|1151|1149|1160|1152|1125|1143|1166|1145|1148|1167|1164|1154|1188|1169|1149|1112|1136|1117|1130|1123|1160|1193|1164|1126|1155|1165|1168|1195|1253|1278|1262
08664|11316|/equities/azrieli-group|TA125/EAFAVALUE||25600|25150|24310|25090|24650|24920|23690|22290|22250|21970|22000|22100|22330|22280|21850|21850|22110|22680|22760|23320|22420|22670|||22500|21880|22450|22980|23370|23500|22800|22420|22640|22910|22700|22800|22450|22950|22740|22960|23000|23290|23900|||24200|24450|24330|24430|23830|24100|24610|24100|24210|||24250|24400|||24700|24060|23700|24400|24600|25090|24530|24980|25410|26730|25500|25450|25920|25690|26310|26610|26550|26300|26600|27000||27000|26790|26300|25840|25410|25080|25330|25340|25340|25500|25670|26030|25880|25990|26050|25880|25580||25870|25490|24650|24420|24360|24710|23490|23650|23670|24210|24210|23380|23610|24140|24030|24000|23930|24300|24680|24940|25250|24470|23870|23840|23780|24700|24980|24880|23710|23710|24310|24250|24010|23840|24140|24140|24140|24390|24410|24750|25330|23780|23420|23150|22900|23480|23420|23820|23200|22750|22580|22850|22640|21860|21390|21170|21610|21870|21750|21760|21740|21610|21630|22170|21580|20860|20850|20610|20540|19770|19500|19500|19830|19060|18770|18390|18800|19200|19620|19650|19050|19050|18400|17770|17370|17230|17370|17040|17260|17250|17040|17300|17500|17730|17600|17900|17220|18020|17910|18010|17880|17750|19840|19780|20350|20350|20120|19540|19790|20000|||20200|20460|19990|20080||20380|20230|20400|20400|20190|20190|20050|20240|19920|20400|20420|20600|20210|20200|20400|20270|20660|20500|20410|20060|20410|20160|20050|20530|20600|20890|21180|20800|20900|20800|20700|20800|21060|20920|20900
08665|10952|/equities/bank-hapoalim|TA125/EAFAGROWTH/EAFAVALUE||3536|3560|3500|3536|3500|3497|3395|3354|3367|3343|3365|3331|3382|3370|3347|3369|3324|3420|3352|3354|3301|3350|||3314|3315|3315|3364|3449|3480|3400|3400|3397|3430|3354|3340|3314|3289|3337|3358|3304|3307|3360|||3392|3331|3325|3367|3272|3319|3319|3349|3386|||3320|3372|||3388|3262|3224|3249|3291|3320|3318|3382|3418|3475|3400|3290|3392|3373|3458|3500|3448|3430|3466|3400||3388|3400|3375|3387|3418|3322|3347|3360|3390|3342|3358|3390|3362|3394|3462|3418|3344||3344|3354|3291|3260|3260|3229|3182|3148|3171|3228|3130|3105|3163|3171|3158|3095|3094|3058|3118|3139|3172|3160|3068|3103|3071|3051|3092|3140|3100|3122|3195|3244|3220|3172|3231|3291|3308|3327|3310|3342|3329|3290|3251|3277|3246|3311|3292|3276|3265|3185|3225|3130|3102|3100|3099|3120|3138|3081|3105|3148|3158|3193|3151|3200|3162|3119|3200|3166|3150|3063|3025|3002|3006|2952|3017|2914|2955|3049|3059|3065|2963|3058|2971|2932|2887|2977|2920|2812|2841|2819|2770|2816|2895|2962|2956|2953|2870|2963|2999|3079|3060|3042|3380|3374|3360|3410|3463|3389|3340|3260|||3267|3211|3181|3193||3185|3144|3195|3170|3100|3085|3136|3150|3071|3148|3154|3190|3170|3204|3224|3169|3202|3285|3242|3185|3185|3236|3245|3190|3229|3256|3275|3209|3260|3284|3288|3300|3290|3268|3220
08666|1152803|/equities/batm-advanced-communications-ltd|TA125||90.5|88.4|88.2|85.4|87.5|90.7|86.1|84.4|85.6|81.1|81.2|77.8|77|76.7|75|75.4|76.7|79.3|80|81.9|85.6|85.7|||84.6|85|83.1|83.5|83.6|83.5|84.4|84.7|85|86|87.9|86.8|86.1|85.6|85.8|87.2|85.7|85.7|87.1|||87.7|88.1|87.7|86.9|86.6|86.6|86|87.2|88.1|||88|90.2|||88.4|93.9|86.1|86.4|87.1|87.3|87.2|87.2|88.3|88.8|86.4|86.5|86.7|86.8|90.4|89.4|89.3|90.5|90.5|90||91|91.7|93.7|91.7|94.3|92.7|94|91|95.7|97.6|98.6|99.9|99.2|99.4|98.1|98.6|97.1||98.2|98.5|98.5|96.9|96|95.9|97.2|96.1|96.7|97.5|98.7|100.2|101|100.6|100.9|100|100.4|106|99.6|98.5|100.9|105.1|105.3|108.8|108.4|109.4|110.2|109.4|112.4|110.9|112.7|111.7|113.8|111.7|104.3|103.9|98|96.5|95.2|96.3|98|95.7|95.4|94.7|95.5|95.2|93.4|93.5|95.3|95.2|94.4|95.7|95.6|95.7|95.9|98.4|100.2|99.9|100.7|99.3|99.9|100.5|100.8|98.8|98.1|100.1|100.8|97.8|97|96.6|96.3|98.7|97.8|100.4|101.9|100|100.9|95.4|95.5|96.9|97.1|102.2|100|94.3|98.5|98.8|96.1|96.4|101.7|102.1|103.4|105.9|107.6|110.3|112.4|111.4|106.2|112.5|116.5|119.4|116|114.6|122.8|122.3|125|131.1|127.8|130|128.5|130.3|||130.1|134.6|135.1|138.2||139.3|138|139.8|138.3|135.1|129.2|125.7|122.6|124.7|125.7|127.7|126|123.6|119.7|120|116.4|115.5|116.4|116.9|116.1|116.7|116.4|116.5|115|116.9|116.8|117.8|119.1|119.2|121.6|124|119.8|123.2|121.7|119.3
08667|10946|/equities/bazan|TA125||95.2|94.3|92.3|94.4|93|96.4|91.8|88.3|88|86.8|86.7|87|87.9|89.7|89.8|88.4|90.2|91|90.4|89.6|87.8|91|||90.4|88.9|88.9|93.3|96.3|97.6|98.4|100.4|99|99.9|96.2|98.7|96|99.8|99.3|102.8|101|101.9|106.7|||106.5|107.2|106.5|108.4|106.2|106.9|108|110|108.9|||112.1|114|||113|108|108|108.9|112.3|114.9|114.2|115.2|115|116.9|116.9|119|120|119.7|121.8|122|122|123.7|125.7|125.4||124.9|144.4|142.7|138.8|139|135.1|145.6|141.2|143.8|143.3|146|146|146.2|149.9|150|147|144.8||147.9|140.5|139.6|140.7|136|136.5|139|139.2|137.2|142.5|142.6|142.7|141.3|139.7|137|129.5|127.2|126.1|126|124.3|122.2|122.9|120.6|117.8|116.9|118.2|118.2|118.2|119|117.2|120.5|119.9|119.5|118.9|120|121.1|121.5|122.9|121.4|122.7|123.9|124|122.2|120.1|119.5|120|121|120.7|122.5|120.2|119.5|120|118.9|117|114.1|117.2|121.6|121.7|121.6|121|123|119.8|117.2|119.3|118.2|115.8|118.7|115.7|115|113.5|117|116.4|116.6|115.6|117.4|115.2|118.7|122.4|119.8|118.4|116.6|118.1|118.1|115.7|110.8|113.3|105.2|104.5|106.8|104.2|104|103|106.5|107.6|108.8|108.1|104.9|111.5|112.3|115.9|115|113|123.8|126.9|128|127.3|125|125.9|127|127|||129.6|129.9|126.8|127.5||125|124.1|124|120.7|123.3|121|120.3|118.8|120.7|123|123.9|121.6|120.8|122|116.7|118.8|116.4|118.7|118.6|119.4|119.4|120.8|123|119.6|122.3|123.3|124.1|119|120.6|117|115.2|115.2|116.8|117.5|116.5
08668|10880|/equities/bezeq-ord|TA125||450.1|448.9|443|439.2|444.4|455|438.3|432.1|435.7|432.4|423.6|423.6|424.4|415.4|415.1|414.7|420.1|427|432.5|442.5|430.9|428.3|||433.5|430|431.7|441|450|453.7|450|447|453.7|454.3|444.7|440.8|442|439.4|448|452.7|445|443.9|452.6|||458|462.8|464.9|458.8|459.8|465.1|460.6|448.8|464.8|||460.5|470.7|||468|460|445.2|447.9|450.1|460|455|462|468.8|476.3|467.7|457.2|460.4|468.3|470.1|473|472.8|482|478.6|480||477.9|479.4|482.3|483.2|478.8|472.1|472.8|472|472.9|478|479.5|482.4|480.8|483.7|482.5|482.3|484||488.5|488.7|484|482|482|486|480.4|481|484.9|485|492.2|483|490.6|498.1|495|491|483.1|479.1|483.8|474.6|483.7|479.3|474|478.4|475|481.4|485|486.3|483.7|486.4|493.8|487.6|488|489.5|492.9|493|496.9|500|489.5|495.8|502|495|492.6|493.4|487.1|497|492.1|497.9|495|494|496|486|487.3|487|488|491.6|500|505|508.3|501|490.8|490|482.8|497|492|492|496|503.5|509|494|503|488.8|492.1|494|493.2|496.4|494|499|499|498.8|494|508|505.6|491.5|497.4|486.3|475|470|481.4|489.6|489.7|478.4|479.8|483.5|475.8|473.8|464.9|492.9|494.4|505|491|489|520.2|523.1|536|530|547|537|535.8|533.8|||543|543.5|531|513.5||513.3|521.4|524.7|532.8|525|513.2|516|521.8|522.2|520|514.8|517.5|529|523.7|525.3|516.5|518.9|526|511.8|520.8|519.1|525.5|526.4|518.7|538.6|542.9|522|500.5|503.2|511|501.7|500|499.3|487|489.8
08669|11802|/equities/big|TA125||39700|39610|38340|39000|38510|39000|37030|36230|35820|35620|35740|36280|37000|36710|36000|35470|36390|36900|37760|37570|36120|36840|||36210|35600|36230|37420|38190|38140|36890|36310|36730|37200|37310|37530|36480|36770|36830|37140|37050|37750|38500|||38810|39280|39580|39560|38860|39310|39310|38700|38660|||38700|39000|||39000|38160|37470|38130|38050|38800|38060|38650|38510|39400|38700|38400|38900|39340|40600|41030|40800|41170|41500|41600||41740|42000|39570|38950|38800|38400|38900|38940|39080|39400|39400|40000|39300|39000|39560|39500|39290||39900|39640|38700|38350|38800|39470|38280|37710|37680|37500|37170|36540|37250|37880|37770|36880|36770|36830|37200|37360|37760|36700|35930|36450|36690|37300|37410|37650|35970|36300|37690|37810|37990|37990|38240|38500|38850|39440|39120|39220|39000|37170|37170|36990|36500|37130|36700|37400|38050|36930|36760|37370|37000|35440|34300|34670|35550|35840|35600|36560|35170|34200|33390|34000|33700|31920|32600|32240|32030|31330|31590|30510|31080|29900|29300|28850|29030|30200|31420|31300|30990|31020|30490|29000|28300|28330|27010|26480|27290|27780|27390|27060|27450|27890|27850|28130|27000|28980|28590|29240|28110|27180|30210|30740|31300|31740|31860|31500|31570|31570|||31900|31500|31210|30500||30500|30190|30500|30800|30410|30670|30690|30800|30350|31460|31800|31560|31400|31970|32230|32470|32500|32230|32390|32020|32100|32490|32700|33180|33340|33870|33950|33080|33350|33690|33230|33570|34200|34590|34590
08670|10881|/equities/blue-square-real|TA125||27320|27770|27300|27400|26970|27700|26130|25260|24580|25000|25430|25610|26490|25400|24400|24720|25730|25930|26500|25570|25660|26260|||26400|26020|25870|26960|27390|27600|26640|26700|26530|26360|25230|25630|26510|26350|26670|27120|26100|27180|28600|||28490|28540|28600|28600|28030|28000|28370|28370|28050|||27830|27800|||27000|26980|26150|25500|25130|25240|26260|27820|28370|28630|27660|27000|27070|26720|25900|25090|25360|25360|24950|25460||25300|25240|24990|25150|24820|24420|24360|24160|24540|24800|25440|25730|25600|25800|25490|25250|25080||26050|25320|25280|24760|24760|25470|25920|24920|24660|24060|24200|23020|23320|24160|24200|23400|23000|23330|23410|23550|24100|24150|24200|23130|22490|22690|23270|24350|23150|23210|24130|24480|25590|24380|24070|24690|25190|26530|26280|26400|25400|23770|24010|24820|24710|24860|24020|24500|25900|24630|24000|23330|23690|23430|23840|24500|25050|25850|25400|25200|24060|24300|23500|24090|24100|22640|21910|21370|21770|21740|21570|21250|21180|20560|20510|19700|20050|20620|21000|20460|20160|20500|20290|19850|19800|19330|18440|18330|18310|18280|18090|18360|18870|19310|19730|20450|19700|20600|20120|20810|20750|20250|22150|22120|22410|22630|21990|21760|22160|22330|||22850|22760|22220|21900||21710|22040|21980|21490|21520|21340|21630|21630|21570|21410|22430|22310|22360|22900|23190|23820|24100|23960|24160|23040|22520|21790|21190|21420|21760|22610|22290|21510|21660|21350|21000|21420|22000|22470|22400
08671|11970|/equities/bonus-biogroup|TA125||15.3|15.5|15.3|15.4|15.2|15.6|15.4|15.3|15.2|15.3|15.5|15.6|15.7|15.8|15.8|15.9|16.4|17.5|18|17.4|16.6|16|||15.9|15.9|15.7|15.4|15.2|15.9|16.8|16.9|16.8|16.8|16.9|16.7|16.4|17|16.9|17|17.1|16.2|15.9|||16.2|16.5|16.5|16.4|16.5|16.6|16.6|16.7|17|||16.8|16.9|||16.3|16.3|16.3|16.5|16.9|16.7|16.6|16.7|17.1|17.1|17.6|16.5|17.5|17.7|18.6|18.9|21.4|21.5|22.2|22.6||22|21.6|21.6|21.8|20.9|20.5|21.1|21.4|22.1|22.1|21|22.6|23.6|23.5|25.4|24.8|22.4||28.1|27.5|25|23.6|24.8|25.9|25|21.4|20.7|20|19.7|19.7|20.1|21.2|21.5|19.9|20|19.1|19|19|19.2|19.3|18.4|18.5|18.8|19.7|20.7|21.2|20.9|19.6|19.8|19.1|18.2|18.3|17.5|18.3|19|16.8|16.6|17|16.8|16.7|16.8|16.8|16.8|16.5|16.6|16.5|16.7|16.8|16.7|16.9|16.7|16.3|16.4|16.2|16.5|16.2|15.7|15.1|15.1|15|15.2|15.3|15.4|15.6|15.8|15|15|14.3|14.8|14.8|14.8|14.6|14.7|14.6|14.6|14.8|15.1|15.3|14.7|14.7|14.6|14.2|14.3|14.6|14.8|14.6|14.5|14.4|14.4|14.5|14.5|14.7|14.6|15.4|14.8|15.7|15.8|16.2|15.8|15.8|17.2|16.7|17.2|17|16.3|16.2|15.7|15.7|||15.9|15.9|16|16.1||15.7|15.4|15.3|15.3|15.4|15.2|15.4|15.2|15|15.2|15.1|15.2|15.1|15.3|15.8|15.1|15.2|15.3|15.2|15.2|15.3|15.3|15.3|15.6|15.6|15.8|15.9|15.9|15.7|16|16.2|16.1|16.3|15.8|15.9
08672|27521|/equities/brack-capital-properties|TA125||26550|26340|26260|26230|25890|25120|24020|22560|22560|21000|22020|22020|22020|22090|22090|22090|22090|22090|22090|22090|22090|22090|||22090|22090|22090|22090|22090|22090|22090|22090|21950|19000|23000|23000|24000|24000|26320|26320|26320|26320|26320|||26140|26140|26140|26140|26140|23090|22000|22000|22000|||22000|22000|||22000|22000|22000|22000|22000|22000|22000|22000|22000|22000|22000|22000|23210|23210|23210|23210|23210|23210|23210|23210||23210|23210|23210|23210|23210|23210|23210|23210|23050|21570|20700|19900|19650|19350|18830|18830|18700||18700|18700|18700|18700|18700|19000|19000|19000|19000|19800|19800|19840|19840|19840|19840|19840|19840|19840|20020|20020|20330|20600|20540|20590|20530|20600|20680|20630|20880|21910|20930|21700|22730|20250|20860|21440|25180|25240|26700|25630|25000|24280|24280|24280|24280|24280|22780|22780|22510|23000|24330|24350|24350|24350|24350|24350|24350|24350|24330|24330|24330|24330|24330|24330|24330|24330|24360|24360|24360|24360|24360|24360|24360|24360|24360|24360|24360|24360|24360|24360|24360|24200|24200|22970|22970|22970|22970|22970|22970|22970|22970|22970|22970|22980|22980|22510|23010|24980|26830|26900|26900|26900|26870|26870|26870|25930|26570|25930|31860|32040|||33560|31810|31340|31430||31420|30930|30720|31860|35800|35800|35800|35800|35800|35800|36900|37630|37630|37630|37630|37630|37810|37810|37810|37810|37810|40180|40180|40180|40180|40180|40180|39530|39530|39530|39530|40380|40380|40380|40380
08673|10987|/equities/camtek|TA125||46710|47530|50160|51020|49800|48680|48500|48570|47880|47130|47200|46800|44100|42730|41610|42000|43980|43940|44880|42750|42060|43000|||41690|41320|39910|39100|37090|37200|37750|40370|39880|39220|39300|39030|38240|37830|36930|36070|35610|36200|36240|||33700|34410|31290|31100|31740|30850|29920|30030|31050|||29450|28800|||28580|30800|30620|30750|29700|29400|29630|29860|29330|29640|29520|30370|31000|30050|30680|30800|30600|31500|32880|32070||30500|28900|28260|28840|28050|27410|27500|27430|26670|27200|29200|28950|29040|30150|29070|28700|28490||28900|28210|30000|28800|29790|31560|31410|29990|29990|29100|29800|29740|29250|28570|28860|29790|29630|28950|28490|29510|29100|29070|30050|29900|29480|29030|29470|28590|27290|28240|26720|26530|26060|26370|25460|25560|25040|24400|24450|24420|25280|25190|25440|25610|25210|24750|24510|22970|23110|23540|23690|23090|22990|23240|24410|24180|23410|23280|23900|22980|22600|23170|24000|24760|24400|23810|23900|23580|23500|22550|22600|22580|23200|23910|25000|25430|24670|22930|21730|21490|21700|21820|21910|21390|20950|20280|20670|20730|21590|21160|21070|21180|22950|23980|23760|24010|23270|24330|23900|23630|23190|24000|23400|22850|23310|23890|23100|23500|22900|22780|||21220|21720|21920|21650||21940|22350|22950|21650|22000|21660|22360|22220|22310|22480|23250|22100|20960|19900|19450|19690|19300|19020|17740|17200|16970|17220|17260|17190|17030|17660|17530|17620|17490|17140|16950|16950|17020|16990|17370
08674|40402|/equities/carasso|TA125||1986|1987|1945|1902|1882|1879|1833|1815|1797|1811|1745|1756|1766|1760|1734|1729|1751|1788|1774|1797|1779|1800|||1800|1780|1790|1798|1838|1847|1806|1801|1830|1848|1863|1897|1876|1879|1858|1877|1863|1899|1899|||1890|1870|1841|1816|1792|1799|1801|1800|1826|||1822|1860|||1797|1765|1775|1781|1760|1778|1757|1785|1783|1801|1729|1727|1800|1769|1787|1753|1765|1789|1754|1785||1754|1754|1751|1708|1698|1673|1685|1667|1694|1705|1719|1746|1795|1845|1839|1824|1788||1730|1739|1736|1743|1711|1687|1675|1678|1693|1659|1633|1640|1658|1640|1633|1577|1551|1570|1608|1590|1620|1627|1610|1602|1620|1660|1657|1652|1633|1645|1642|1682|1691|1672|1683|1673|1666|1684|1629|1618|1598|1562|1557|1596|1543|1576|1546|1570|1557|1522|1521|1496|1472|1431|1442|1477|1496|1480|1534|1482|1328|1332|1300|1326|1334|1356|1292|1289|1290|1256|1264|1276|1309|1282|1289|1258|1260|1273|1250|1240|1241|1252|1210|1234|1189|1187|1183|1191|1226|1238|1270|1337|1370|1401|1412|1425|1420|1454|1454|1457|1469|1508|1658|1644|1652|1673|1663|1673|1620|1632|||1657|1626|1615|1631||1625|1608|1575|1556|1535|1591|1614|1598|1590|1687|1648|1669|1654|1695|1672|1591|1626|1663|1632|1635|1626|1607|1627|1606|1623|1673|1675|1646|1685|1694|1669|1681|1675|1673|1680
08675|10886|/equities/cellcom-israel|TA125||1504|1489|1445|1464|1430|1430|1365|1334|1306|1306|1320|1299|1328|1290|1263|1252|1285|1327|1367|1409|1396|1410|||1407|1395|1359|1413|1461|1430|1451|1461|1438|1420|1409|1445|1484|1475|1514|1570|1507|1581|1610|||1581|1604|1597|1602|1606|1640|1660|1630|1569|||1510|1540|||1525|1485|1485|1475|1498|1495|1467|1460|1475|1483|1473|1478|1507|1560|1545|1560|1580|1523|1563|1572||1551|1551|1530|1530|1527|1539|1512|1541|1465|1492|1495|1511|1533|1555|1586|1575|1560||1549|1505|1491|1509|1536|1561|1542|1535|1553|1576|1530|1531|1557|1557|1550|1480|1450|1505|1500|1524|1557|1528|1546|1520|1499|1501|1477|1518|1522|1523|1574|1519|1534|1548|1551|1555|1566|1595|1574|1596|1588|1494|1480|1498|1468|1514|1480|1500|1495|1491|1522|1469|1500|1463|1463|1450|1462|1487|1463|1475|1348|1306|1279|1290|1184|1157|1180|1176|1187|1191|1166|1153|1168|1157|1070|1069|1064|1094|1095|1085|1075|1067|1010|985|994.9|965|927|924.6|981|1000|1000|1030|1069|1053|1050|1050|1020|1114|1096|1138|1115|1107|1189|1206|1224|1247|1252|1232|1220|1256|||1242|1215|1159|1150||1176|1189|1218|1192|1202|1185|1198|1188|1231|1250|1260|1240|1228|1260|1281|1294|1286|1286|1271|1288|1292|1288|1276|1268|1261|1286|1299|1277|1340|1311|1292|1271|1268|1304|1280
08676|10888|/equities/clal-insurance|TA125||6153|6208|6100|6100|6069|6230|5798|5462|5279|5331|5291|5339|5487|5414|5352|5275|5376|5594|5658|5659|5485|5470|||5568|5550|5614|5721|5955|6045|5942|6060|5966|5860|5700|5735|5725|5817|5888|6016|5911|6114|6395|||6398|6340|6349|6400|6207|6380|6350|6305|6267|||6175|6202|||5970|5975|5953|6029|6098|6080|6210|6220|6331|6540|6460|6520|6622|6400|6463|6569|6774|6994|6950|6977||6885|6710|6660|6662|6651|6650|6526|6500|6577|6591|6639|6808|6805|6757|6880|6835|6649||6548|6401|6189|6040|6052|6060|6065|6046|6035|5907|5790|5650|5790|5805|5850|5726|5780|5613|5686|5625|5652|5630|5630|5620|5498|5522|5598|5700|5575|5539|5749|5829|5829|5846|5970|6050|6074|6149|6100|6135|6118|5850|5767|5873|5864|5930|5830|5920|5850|5720|5733|5740|5740|5622|5560|5601|5730|5856|5785|5786|5670|5640|5500|5750|5710|5700|5700|5639|5688|5499|5469|5469|5500|5271|5195|4955|5101|5233|5390|5544|5550|5538|5358|5103|5048|4890|4670|4625|4654|4665|4678|4710|4983|5007|4899|5000|4969|5257|5324|5588|5354|5405|5915|5800|5891|5875|5980|5901|5972|5905|||5900|5781|5699|5862||5852|5763|5804|5750|5582|5670|5638|5430|5420|5450|5634|5703|5712|5887|5799|5800|5650|5612|5555|5380|5202|5289|5394|5439|5435|5591|5630|5588|5650|5535|5485|5569|5586|5602|5500
08677|10991|/equities/compugen|TA125||625.7|634.4|635.4|642.6|587.6|585|636.5|639.8|659.8|653.4|641.9|644|667|700.4|723.6|718.3|699.6|693.3|718.5|751.4|755.7|751.9|||778.6|783.8|779|770.2|796.6|806|821|879.3|925.6|909.3|885.4|888.9|874|751|670|700.1|774.6|798.6|798.3|||750|781.3|811.8|793.5|804.5|795.5|760|723.4|737.3|||763.4|749.5|||716.7|736.2|740|735.5|809.8|792.4|844.3|854|874.6|884.1|884.1|895.4|877.1|894|929.5|933.3|937.6|916.7|914.4|940.6||974.6|942.5|964.4|991.8|1016|988.4|1044|1016|1053|1027|877.3|955|912.6|1002|943.8|944.1|928.7||876.8|856.6|890.7|857.9|891.8|870.8|861.2|841.8|814.4|823|838.5|776.7|772.6|793.4|827.8|801.1|823.5|892|939.6|971.3|820.3|795|703.6|715|697.8|720.2|718.8|766.9|724|689|667.8|671.1|661.9|675.6|709.1|644.9|650|721.9|727.9|725|704.2|688|643.6|615.3|588.9|615.2|626.2|678.2|695|680|271.7|282.1|280|278.4|294.5|304.8|304.7|299.3|301.1|289.7|271.2|259.8|244.4|240.3|236.9|238|240.6|239.5|241.6|240|242.8|240.5|232.7|225|218.9|221.4|228.4|250.5|265.3|277.1|297.4|297.4|312|301.5|295|280.7|283.6|294.6|295.3|281.4|284.4|300.2|309.7|330.6|325.5|326.4|318.6|320.9|342.7|328.9|301|310.5|330.3|355.9|366.1|371.3|363.5|349.1|370.5|376.8|||391.3|402.6|402.6|406.9||398|398.9|399.4|397|403.1|408.1|417.1|430.9|425.4|413.5|431.7|422.4|430.6|428.2|436.9|438.5|443.3|384.9|380.2|383.8|389.6|394.4|407.3|410.6|403|385.1|381.8|380.4|387|411.9|424.5|423.7|416.2|409.8|395.5
08678|10993|/equities/danel|TA125||31800|32000|31600|31760|31700|32130|31200|30350|30400|29810|30090|30910|30700|30320|29880|29760|29750|30940|31330|31850|31770|31900|||32000|31740|31520|32800|34300|34990|35080|34050|33900|33480|33000|33600|33750|34100|34210|35130|34930|34940|35690|||35460|35160|35270|34680|33900|34270|33600|33970|33900|||33600|33610|||33710|33800|33880|33900|34210|34570|34440|34320|35760|36350|35660|35330|35310|34780|34100|33190|31440|31600|31940|33280||33860|33830|34050|34900|34700|34280|33930|33070|33700|33680|34310|35000|35390|35700|35740|35670|35730||35190|33730|33630|34000|32910|33200|33210|33030|32300|32320|32310|31710|32350|32450|32440|32020|32200|31550|31610|31580|32100|32670|32460|32000|31450|32070|33000|32680|31770|31750|32850|33600|35200|34660|32740|33310|34130|34810|32700|31840|31790|30260|29900|29910|30530|31050|31550|32080|32210|31500|30100|30040|30390|29910|30570|30300|30670|30200|30290|30630|30250|29960|30000|30440|30500|30160|30020|30380|30300|30000|28500|28720|28760|27590|27840|27590|27550|27670|27780|27930|28380|28500|28500|28890|28990|28360|27750|27210|27500|28050|27700|28020|28370|29550|29800|28990|28600|29880|29300|29640|28740|29000|31470|30650|31140|31700|32250|31220|30790|31120|||30990|30930|30930|31090||31370|30770|31490|30530|30990|31100|31560|31800|31030|31400|30500|29970|29100|29810|30170|30870|30200|30000|30960|32020|31200|29150|30590|30610|30250|30560|30910|29960|29740|29150|28780|29250|28850|29020|29060
08679|10998|/equities/danya-cebus|TA125||8240|8193|7910|8050|8050|8140|7733|7350|7405|7570|7652|7287|7300|7244|7355|7218|7214|7498|7513|7423|7172|7202|||7294|7060|7024|7210|7360|7381|7430|7430|7612|7673|7509|7476|7496|7565|7706|7936|7911|8074|8380|||8552|8556|8530|8667|8516|8442|8319|8417|8588|||8505|8645|||8364|8469|8133|8354|8360|8360|8445|8512|8667|8829|8515|8355|8681|8848|9030|9455|9455|9690|9761|9793||9861|9706|9594|9351|9185|9053|9176|9112|9241|9503|9579|9485|9448|9300|9300|9216|9241||9443|9405|9243|9078|8965|9100|9155|9089|8985|9090|9116|8984|8996|8905|8999|8845|8860|8929|8945|9080|9290|9200|9211|9170|9005|9215|9324|9491|9248|9304|9496|9536|9627|9614|9825|9973|10030|10230|10340|10440|10480|10140|9950|10130|9906|10110|9969|10020|10000|10370|10040|10180|10230|9887|9883|9925|10010|10280|10250|10370|10080|9889|9700|10010|10000|9864|9940|10100|10200|9982|10020|10060|10040|9832|9889|9760|10010|10040|10210|10400|10500|10440|10440|10380|10080|9935|9350|9099|9581|9440|9152|9052|9153|9472|9433|9767|9644|10210|10000|9924|9955|9600|10500|10500|10680|10690|10460|9978|9939|10030|||10200|9972|9872|9818||9641|9675|9729|9796|9751|9700|9867|9806|10060|10060|9990|9940|9850|9910|9924|9959|10200|10130|10100|10190|10110|10040|9970|9962|9999|10190|10320|9615|9371|9290|9000|8985|9137|9400|9030
08680|10893|/equities/delek-automotive|TA125||2090|2144|2053|2057|2000|2080|1984|1901|1919|1900|1897|1900|1900|1898|1851|1787|1816|1830|1809|1834|1781|1814|||1779|1736|1775|1812|1866|1904|1902|1982|1985|2081|2075|2010|2022|2030|2053|2077|2042|2081|2165|||2200|2214|2197|2245|2154|2144|2130|2086|2113|||2042|2050|||2090|2116|2120|2139|2190|2060|2060|2135|2138|2183|2196|2259|2191|2240|2307|2243|2238|2276|2234|2286||2288|2308|2297|2230|2239|2201|2286|2251|2221|2244|2290|2300|2304|2297|2301|2300|2180||2218|2242|2191|2226|2270|1996|2000|1980|2056|2113|2131|2084|2170|2200|2221|2113|2070|2134|2189|2177|2250|2230|2214|2119|2057|2065|2121|2209|2247|2250|2269|2253|2286|2283|2320|2335|2376|2420|2357|2413|2337|2333|2326|2327|2291|2382|2420|2455|2460|2369|2397|2351|2450|2265|2248|2260|2321|2335|2321|2275|2286|2258|2236|2349|2340|2330|2263|2238|2070|1991|1960|2000|1959|1861|1819|1820|1793|1867|1896|1923|1900|1946|1888|1912|1866|1820|1781|1720|1735|1711|1645|1696|1796|1841|1859|1860|1815|1955|2002|2008|1980|1946|2191|2208|2260|2288|2375|2350|2299|2384|||2292|2257|2236|2220||2146|2147|2162|2175|2169|2150|2207|2296|2366|2405|2380|2417|2370|2459|2431|2428|2419|2469|2475|2531|2507|2561|2650|2487|2551|2604|2641|2669|2708|2717|2573|2628|2667|2664|2645
08681|10890|/equities/delek-drill-par|TA125||982.8|989|965.4|960.6|953.4|962|920|893.6|892.5|894.7|895.6|900|915.5|870.8|863|878.3|882|890.2|876|892.3|864.9|871.4|||900|898|884.7|913.8|931.7|940|931.6|916.4|923|925|930|928.9|914.1|926.3|921.3|930|914.8|923.8|945|||964.9|970|956.4|964.6|955.2|964|967.9|965|963|||943.7|964.8|||975|950.4|936|955|948|959.4|964.5|979.9|957.8|950|907|915|930.7|926|943|935.3|937.8|973|955.5|965.2||974|950|930|928.1|908|890|895|935|951.4|962.3|975.5|995.7|980|982.5|976|980|984||982|982|955|981|982.7|987|980|934.3|920|915|917|917.1|919.5|931|938|920|938|905|924.9|936|958|957.9|940|940.8|933|962.9|983.6|989.9|963.7|975|998|1007|1011|1001|1006|1020|1009|1008|1008|1029|1035|1040|1018|1009|1002|1030|1027|1047|1056|1037|1021|1023|1023|1017|1013|1022|1053|1038|1028|1006|992.8|983.7|968.4|984|981|976|1008|993.7|985|968.2|948|939.7|950|912|905|901|929.6|936|946|949|933|940.1|895|895|900|916.6|882|860|901.2|923|900|905|924.5|940|934.5|953|938|972.9|1007|990|980|990|1135|1140|1140|1130|1147|1147|1142|1145|||1138|1138|1130|1137||1130|1135|1146|1158|1163|1151|1127|1107|1110|1110|1094|1086|1101|1108|1104|1120|1120|1098|1094|1090|1097|1098|1090|1085|1084|1091|1095|1087|1090|1096|1120|1085|1093|1082|1117
08682|10891|/equities/delek-group|TA125||43430|43250|42170|42370|42430|42950|41500|40390|39560|39550|39520|39790|40360|39020|37600|37740|38400|39600|38600|38260|37200|35980|||37300|37830|37400|38340|41000|42080|42780|42280|41540|41220|42440|41000|40420|40970|41200|41520|40920|40910|42100|||43400|43900|43870|43960|43880|44000|44010|44090|44300|||44620|45030|||44750|43410|43170|43330|43420|43890|43680|44950|44920|47120|45270|44510|46250|47230|48400|48400|48090|48570|47150|47500||47220|47120|46870|46720|44850|44190|44790|45080|45850|46510|47180|47830|47700|48500|48340|48150|48650||48090|47850|47410|48000|48020|48300|47600|46180|44660|45050|45000|45000|45150|45600|45260|44230|45190|45060|45360|45400|46560|45420|45310|45290|44660|45450|46200|46900|45020|45630|46550|46960|47150|47200|47280|47000|48190|48920|47940|48900|47410|46450|46800|46750|46750|47400|46950|47790|48750|49100|48400|47600|48000|46890|47500|48600|49050|49300|49600|49720|50900|50090|48190|49230|48690|49020|49310|47750|46150|44520|45090|43160|42400|42530|43000|42420|43180|42850|43340|44650|45100|45800|44000|43570|44100|45100|42900|41660|43600|45050|43200|44800|46400|48240|46550|46470|44600|46000|47100|48360|46500|46500|53450|55700|56960|57630|58300|56570|56250|53970|||53930|55480|55640|56880||56810|56300|58060|57490|56930|57990|57220|56100|56490|56300|54640|54200|53150|53380|53300|53790|54200|53910|53950|53590|54000|53550|53760|53780|53040|54540|54140|52720|52570|51880|51030|50030|50510|51900|49980
08683|10994|/equities/delta-gal|TA125||16460|16620|16650|16650|16600|16880|16300|16040|16000|16480|15700|15880|16010|16010|16010|15860|16000|15230|15500|15790|15850|16030|||16400|16120|15900|16200|16300|16140|16290|16560|16250|16470|16390|16280|16340|15860|15860|16090|15900|16040|16550|||16830|17000|16920|16830|17050|16910|16790|16820|16680|||16150|16620|||16780|16500|15970|16080|16220|16090|16420|16420|16110|16530|15750|15470|15580|15880|15900|16390|16180|16420|16230|16300||16220|16490|16590|16390|16400|15990|15610|15610|16000|16000|16220|16300|16390|16590|16510|16850|17180||17060|18300|18100|17910|17820|17050|17040|16650|16150|16420|16530|16440|16860|17100|16900|17060|16710|16710|16870|16900|16870|16000|16100|16100|15840|15710|16030|16500|16340|16110|16620|16170|16540|16520|16710|16690|16750|17070|16770|16900|17190|16440|16150|16060|16040|15960|16000|16430|16280|15990|15990|16270|16190|15470|15530|15150|15430|15460|14840|15000|14670|14610|14350|14520|14690|14440|14470|14470|14500|14700|14700|14790|14470|13570|13430|13250|13150|13150|13610|13830|13900|13580|13390|13010|12770|12600|12510|12900|13370|13000|13710|13750|13960|14100|13510|13360|13380|13820|13990|14300|14370|14060|14780|14530|15070|15300|15040|14760|14500|14640|||14940|14550|14430|14650||14690|14550|14730|14930|14970|15010|14950|14900|14600|14510|14860|14770|14600|14800|15000|15130|15200|14930|14700|14500|14700|14750|14860|14710|14710|14880|15010|15100|14210|14140|14270|14280|14550|14500|14230
08684|1171353|/equities/delta-israel-brands|TA125||6023|6031|6020|5999|5966|6073|5953|5938|6008|6010|6244|6332|6316|6300|6206|6191|6284|6467|6549|6226|6200|6195|||6123|5924|6107|6270|6342|6367|6425|6401|6410|6435|6640|6711|6522|6695|6664|6496|6033|6102|6159|||6024|5930|5942|5952|5845|5616|5623|5890|5831|||5958|6024|||6073|6048|6115|6169|6177|6147|6101|6138|6171|6208|6196|6116|6121|6157|6117|6148|6129|6097|6203|6238||6271|6216|6164|6117|6079|5992|5894|5876|5891|5899|5892|5899|5947|5965|6027|5810|5667||5755|5596|5434|5331|5277|4718|4630|4548|4569|4587|4547|4453|4455|4455|4455|4357|4346|4385|4366|4376|4344|4236|4213|4232|4203|4231|4317|4332|4330|4356|4397|4390|4402|4402|4378|4380|4404|4300|4277|4332|4396|4297|4297|4244|4095|4108|4053|4132|4144|4027|4044|4006|4013|3928|3990|4040|3992|3958|3923|3949|3864|3841|3907|3907|3889|3909|3936|3995|4009|4079|4019|3939|4006|3992|3864|3847|3875|3923|3912|3797|3608|3610|3615|3582|3541|3515|3542|3389|3468|3495|3484|3422|3556|3658|3746|3744|3696|3832|3859|3918|3871|3860|4151|4177|4177|4178|4144|4178|4060|4061|||4097|4279|4373|4464||4438|4431|4404|4365|4410|4425|4405|4273|4314|4385|4390|4328|4292|4299|4287|4280|4281|4230|4199|4084|4077|4059|4065|4111|4200|4251|4232|4287|3917|3935|3931|3909|3889|3947|3971
08685|10996|/equities/dimri|TA125||31500|31210|30980|30890|30000|30760|29500|28280|27850|27590|27830|27900|28190|27850|28050|27060|27500|28290|28120|28500|27620|27880|||27930|27600|27120|27930|28380|28120|28100|28500|28570|28440|28000|27860|28140|28200|28980|28710|28380|29590|30800|||30850|30670|30650|30400|29800|30200|29750|29420|29340|||28680|29130|||28990|28450|28040|28500|28320|28150|28070|28700|29000|28890|28900|27970|28300|28750|28900|28600|28910|29720|29910|29830||29570|30000|29570|29410|27900|27670|27530|27240|27860|28290|28660|28450|28600|28790|28680|28190|27800||28000|27700|27050|27420|27240|27420|27110|26760|27570|27570|27020|26400|27000|26960|26850|26300|26000|26250|26920|26780|27000|26450|26480|26100|25470|25690|25320|25200|24540|24530|25070|25490|25630|25650|25850|25900|25790|25740|26460|28320|27000|26000|25880|25980|25230|25660|25040|25710|26240|25780|25160|25750|25500|24390|24150|23770|24520|25100|24730|25140|23940|23900|24150|25200|24790|24330|24860|24510|24400|23530|23820|23860|23840|23420|23700|22650|23260|24010|23910|23400|23100|23760|23010|22250|21710|21220|20230|20520|21020|20680|20680|20480|20900|21040|20600|20750|20100|21520|21300|21660|21440|21850|24460|23920|24300|25270|24740|24790|24130|23980|||24500|24800|23660|23970||23720|23790|24000|24010|23450|23840|24100|23600|22700|23150|23540|23490|23230|23760|23530|24240|24600|24450|23700|23590|23580|24200|24100|24290|24520|25310|25400|24590|25010|25240|24750|24780|25550|25980|25370
08686|1171352|/equities/diplomat-holdings|TA125||3023|3017|3015|2999|3000|2994|2959|2963|3013|3099|3081|3000|2939|2934|2925|2979|2971|3041|3019|3059|3061|3050|||2992|3001|3034|3037|3086|3140|3166|3090|3170|3193|3216|3228|3176|3170|3252|3211|3234|3299|3302|||3318|3269|3304|3337|3344|3357|3329|3414|3375|||3302|3275|||3264|3331|3344|3354|3391|3349|3367|3432|3372|3308|3305|3302|3454|3376|3392|3409|3451|3444|3424|3401||3409|3342|3273|3266|3252|3193|3151|3158|3162|3170|3200|3229|3234|3270|3326|3322|3346||3324|3360|3365|3318|3333|3396|3389|3416|3432|3402|3364|3332|3344|3428|3462|3344|3263|3250|3330|3371|3395|3396|3311|3310|3313|3315|3388|3384|3347|3332|3317|3195|3116|3094|3117|3143|3152|3117|3107|3146|3147|2990|2938|2992|2981|3031|3005|3001|2976|2870|2924|2886|2891|2793|2761|2767|2780|2837|2830|2775|2795|2864|2880|2926|2858|2827|2808|2758|2803|2747|2720|2759|2731|2724|2809|2746|2770|2820|2778|2699|2650|2794|2815|2740|2629|2556|2515|2645|2713|2751|2783|2811|2897|2971|3015|2958|2891|3016|2956|2900|2799|2803|3022|3067|3124|3130|3141|3130|3109|3025|||3035|3077|3058|3121||3164|3191|3314|3296|3274|3245|3243|3173|3109|3130|3165|3146|3189|3235|3317|3223|3076|3102|3173|3244|3279|3283|3308|3334|3312|3477|3464|3367|3362|3322|3280|3215|3214|3141|3175
08687|10995|/equities/direct-insurance|TA125||53450|53400|50930|50300|49810|49860|47160|47140|47090|47060|47140|47050|47290|47060|47170|48440|48440|49420|49700|50830|51200|51250|||50940|49550|49010|49130|49920|51650|52180|52270|53090|53540|52500|52560|51210|51400|51450|51670|51200|51680|52560|||52260|52330|52140|51140|49650|48980|48500|49020|47190|||47190|48000|||48620|47920|46940|47470|48720|50080|50870|51940|52890|53400|53490|52260|53520|52990|53800|51310|50000|49470|48320|48280||48680|49220|47680|46900|46510|45970|46030|45330|45630|46120|46850|47000|48300|49740|48040|47880|47890||48300|50400|49670|48520|47770|47850|48190|48530|48790|47440|46240|46680|47380|47500|48630|48410|49400|48730|48870|49670|48760|49400|49480|48190|47050|48260|49300|49300|46400|45190|46150|46570|46400|45230|45540|44990|45550|47890|48470|45810|43400|41750|42910|43690|41220|41660|41570|41690|41720|41830|41300|40860|39480|38610|37320|37000|40090|40100|39130|38280|39830|38420|38100|38850|38520|37380|36940|35370|36850|36940|35960|35850|36880|34900|33820|31940|33800|34660|35170|33220|31620|34700|33620|32340|30700|32510|32960|32070|32420|33500|34780|34200|35490|36150|36400|37170|35140|36300|35820|37580|38530|38390|42860|42370|42690|42290|41770|41100|41200|42010|||42590|42270|42220|42960||44090|43030|42080|42000|43230|43210|43730|43670|42660|45160|45030|45030|45200|45220|45920|46230|46090|45670|44960|45900|45450|44310|43700|43700|44560|45630|45710|45550|45020|43740|43100|45390|45080|45300|45580
08688|10899|/equities/isr-discount-bnk|TA125/EAFAGROWTH/EAFAVALUE||2027|2031|1980|1991|1971|1983|1930|1904|1915|1906|1909|1879|1900|1879|1855|1884|1867|1945|1900|1904|1871|1905|||1858|1876|1866|1920|1970|1967|1894|1899|1899|1904|1857|1861|1852|1831|1847|1867|1850|1856|1890|||1910|1887|1877|1912|1861|1886|1890|1899|1928|||1895|1917|||1919|1835|1790|1826|1850|1870|1840|1878|1905|1944|1878|1813|1879|1875|1923|1946|1903|1870|1880|1872||1847|1863|1848|1834|1805|1753|1786|1774|1783|1822|1839|1868|1836|1860|1872|1862|1825||1829|1824|1786|1772|1793|1792|1762|1744|1756|1779|1731|1711|1740|1767|1769|1733|1760|1750|1778|1790|1800|1770|1702|1740|1724|1749|1765|1765|1747|1761|1791|1816|1806|1785|1801|1841|1839|1851|1850|1872|1872|1835|1810|1829|1815|1853|1825|1819|1833|1794|1807|1770|1757|1775|1768|1779|1799|1775|1794|1810|1802|1824|1797|1853|1826|1855|1969|1955|1946|1870|1850|1816|1848|1842|1875|1835|1843|1901|1921|1925|1842|1905|1851|1819|1775|1830|1777|1722|1713|1683|1651|1685|1736|1802|1776|1781|1722|1800|1824|1883|1917|1929|2073|2086|2095|2098|2135|2059|2031|2021|||2049|1976|1951|1970||1967|1944|1970|1939|1874|1860|1895|1909|1855|1900|1905|1925|1907|1919|1939|1909|1919|1959|1948|1930|1930|1907|1900|1871|1875|1874|1884|1857|1879|1885|1867|1897|1938|1949|1925
08689|1162384|/equities/doral-group-renewable-energy|TA125||1044|1052|1024|1039|1033|1055|1010|967.4|940.2|956|995.7|1005|999.9|969|946|949.9|930|950|961.5|1005|983.1|993|||990.3|985|998|1036|1064|1072|1075|1099|1069|1064|1022|1035|1019|1020|1015|1048|1050|1085|1108|||1086|1114|1071|1072|1031|1054|1058|1066|1070|||1084|1061|||1060|962|947.6|957.6|957.7|950.2|944.2|970.2|992.5|997.4|990|977|1000|1009|1016|1055|1020|1008|1009|970||956|926.7|926.7|910|920|814|801|778.3|773.1|775.3|785.9|784|770|784|759.7|760|742.9||759.9|774.4|749.8|758|783.7|798.2|780.2|789.4|759.8|776.7|791|818|795.8|799.4|776|764|798.8|789.6|814|790.6|804.7|795.5|804.5|804.8|801.6|815|817.8|817.9|787.6|795.6|813|823.8|830.4|833.8|840.8|854|871.8|876.8|864.5|887|879|865.1|831.6|844|803.4|825.9|789.8|784.6|796.2|788|758.9|709.9|654.1|624.9|627.7|645.5|678.3|689.9|691.7|674.5|615|584.9|556|612.9|588|565|570.5|581|600|610|603.5|595|616|627|620|583|578|608|625|621|593|616.7|568|563|542|530|550|546|578|603.4|591|618|650|673|662|662|650|692|710|716|701|688|775|786.3|806|815.2|799.7|815|784|797|||801|799|772|761||777|798|813.5|808|808|806.7|813|808|799|807|816|803.3|787|810|802|805|800|786|781.1|786|794|798|799|780|766|780|800|806|814|810|815|808.6|820|799.9|812
08690|10906|/equities/elbit-systems-limited?cid=10906|TA125/EAFAVALUE||68730|68130|68630|68830|69690|71800|69600|69220|68510|66670|66410|65860|66890|67300|67080|66200|66460|66460|67300|68520|67480|67000|||68810|69000|68770|69990|71300|71450|71440|70300|71190|71000|72570|72770|73010|73200|73540|72320|73500|74470|73300|||74100|74080|74990|75000|75000|74230|74780|74340|76400|||76070|77150|||77380|75550|74570|75700|76430|76620|73700|74690|75500|76370|75570|75100|76400|76910|77150|77500|76810|76900|75270|74880||73680|74250|73820|73550|73020|73570|73100|73560|75300|76840|76290|77200|78020|79100|79450|79400|78870||79450|75980|76120|75800|75800|74220|73800|73620|75650|74510|74500|75120|75500|75000|76000|75510|75800|75000|75300|75500|76220|75400|75600|75200|76110|78670|77860|77780|77210|78500|77580|77920|77150|77420|76320|76550|76100|76250|76650|78120|77720|77500|76800|76980|77300|79640|78790|78340|78100|78640|77400|75800|76190|78190|76750|76590|77060|77000|77610|76500|76340|75640|74270|75910|76120|78320|79220|79000|77240|76090|75650|74200|74600|74600|74600|73730|73000|73220|73900|75540|76000|74000|73400|75290|75030|75000|76240|75500|76270|75530|76840|77250|77700|78400|78000|78720|82450|84590|83830|81000|78210|76910|79450|78200|78000|78000|76270|75810|75950|77020|||76760|76910|76400|76000||76190|76260|75300|76000|76450|76240|75590|76490|76410|75580|74830|75870|75140|75350|75260|74500|74550|74310|75490|76110|76050|77690|76000|77040|78000|78130|79300|77200|78050|78650|77650|77650|78100|78100|75500
08691|10901|/equities/elco|TA125||11120|11140|10670|10690|10540|10800|10180|9885|9736|9812|10000|9842|9969|9896|9788|9818|9750|9999|9918|9990|9835|9910|||9998|9737|9807|10130|10420|10640|10460|10530|10630|10640|10410|10490|10490|10550|10630|10720|10900|11020|11090|||11250|11290|11220|11270|10930|11080|10930|11270|11490|||11450|11800|||11380|11410|11140|11500|11510|11910|11510|11580|11930|12130|11560|11760|12200|12610|13040|13560|12930|12900|12610|13000||13070|12930|12680|12680|12450|12050|12360|12450|12570|12420|12680|12930|12960|12900|12870|12970|12640||12950|12850|12520|12400|12400|12200|11760|11790|11680|11640|11310|11060|11240|11360|11190|10910|10830|11200|11290|11430|11660|11550|11530|11280|10920|11080|11290|11680|11350|11650|11920|12090|12200|12320|12570|12580|12700|12750|12560|12500|12340|11770|11410|11630|11380|11510|11260|11410|11700|11110|11000|10910|10950|10400|10530|10620|11010|11150|11020|10970|10800|10710|10570|11060|11050|10930|10950|11210|11330|11030|10530|10370|10390|9998|9848|9680|9992|10190|10160|10180|10120|10290|9950|9879|9648|9425|9266|9100|9149|9251|9402|9628|9813|9825|9889|9979|9680|9800|9580|9890|9626|9950|10690|10880|11180|11370|11340|11260|11310|11050|||11510|11560|11300|11360||11360|11420|11770|11730|11800|11600|11450|11410|11920|12150|12280|12620|12450|12670|12710|12820|12700|12450|12700|12810|12700|12750|12940|13150|13600|13850|13550|13380|13570|13370|13170|13320|13520|13370|13060
08692|10904|/equities/electra|TA125||145090|145510|139770|142500|139600|143990|135220|130000|128010|128200|129690|125800|127740|126230|125200|123570|124200|128860|126340|127300|124210|125340|||126850|121860|124660|127370|130160|133820|131350|131500|133400|133400|128480|128260|127440|128600|131440|131000|131400|133190|135940|||140300|142500|141130|144560|140350|145000|143770|142420|143000|||141080|144290|||144490|140840|137290|139790|139410|143460|139000|143350|147080|148250|140190|142000|147000|149270|153500|158340|158330|161000|158300|163000||161800|161650|159110|157890|153870|149200|151000|153080|151160|150490|154000|158000|154000|154190|155210|155000|154630||157310|158000|151700|147830|144000|140400|133080|134030|136760|136490|134980|131350|133160|135800|133800|134160|135000|137080|139590|141000|142040|140400|137560|140430|136840|139030|141780|144870|141000|145200|142770|145030|145420|145340|147820|149840|153140|153850|150530|154480|155900|152920|153680|152160|150000|152100|151660|153700|155490|150020|150100|151240|149000|146480|146010|145970|149460|149100|148000|148980|148900|143630|141590|149000|150170|146880|148020|149560|151450|144280|137600|137920|139000|134470|131460|130900|131690|135250|138500|141150|138720|137130|131600|129400|127960|125450|120630|117580|121500|124000|124330|129210|133050|134820|133500|136500|132890|137000|135660|133950|127580|131180|149060|146020|151350|150000|147930|146100|145200|144980|||147200|145840|142120|144100||147800|148190|150120|148210|148210|147500|146500|140900|140530|145840|147390|147850|147150|148710|149880|150890|154760|150820|152560|149670|150730|151690|151940|154820|157530|159950|159160|156460|157600|156870|155380|157000|163200|162020|159860
08693|24052|/equities/electra-consumer-products|TA125||7606|7763|7635|7744|7877|7846|7528|7361|7208|7316|7427|7530|7577|7515|7317|7250|7300|7590|7649|7703|7630|7630|||7560|7560|7491|7690|7815|7967|7985|7900|7870|7251|7093|7250|7399|7638|7746|7933|7955|8036|8225|||8223|8191|8134|8123|7919|8051|7886|7988|8005|||7890|7980|||7836|7834|7809|7817|7855|7910|8004|8196|8166|8256|8227|7906|8022|8205|8210|8333|8333|8420|8599|9340||9190|9090|8742|8648|8626|8555|8745|8518|8520|8470|8662|8955|8923|9035|9083|8973|8646||8476|8473|8426|8660|8042|8086|8052|8050|7900|8097|7921|7858|8083|7909|7770|7562|7502|7810|7800|7920|7976|7913|7935|7807|7520|7514|7431|7599|7295|7373|7442|7661|7405|7346|7523|7385|7651|7757|7565|7731|7800|7405|7202|7327|7334|7484|7442|7403|7563|7503|7247|7212|7470|7105|7379|7450|7435|7557|7559|7515|7293|7454|7363|7450|7260|7146|6428|6536|6348|6166|6270|6342|6597|6226|5741|5548|5737|5849|5933|5986|5770|6095|5947|6017|5858|5570|5555|5543|5784|6024|6380|6677|6998|7056|6780|6399|6213|6661|6850|7106|7016|7070|7889|7766|7951|7918|7993|7918|8150|7560|||7888|8038|7634|7504||7598|7846|7885|8147|8280|7800|7293|7519|7704|8025|8329|8642|8518|8740|8770|8785|8700|8622|8603|8504|8561|8504|8588|8806|8948|9143|9021|8832|8814|8901|8926|8823|9000|9185|9185
08694|10902|/equities/electra-real-est|TA125||3576|3479|3370|3366|3390|3441|3270|3223|3158|3170|3254|3222|3226|3195|3210|3245|3294|3310|3286|3282|3289|3290|||3293|3300|3330|3350|3399|3399|3360|3401|3439|3439|3480|3474|3457|3470|3533|3576|3552|3589|3679|||3588|3585|3571|3550|3455|3578|3580|3658|3642|||3643|3700|||3630|3494|3466|3527|3567|3700|3590|3688|3775|3870|3710|3601|3589|3642|3728|3880|3926|3868|3788|3812||3752|3713|3455|3525|3517|3490|3400|3452|3582|3650|3682|3684|3627|3749|3787|3840|3706||3729|3790|3795|3761|3820|3855|3831|3764|3662|3670|3672|3525|3542|3609|3688|3651|3650|3711|3724|3750|3840|3771|3820|3880|3751|3669|3680|3768|3679|3761|3828|3819|3840|4022|4094|4068|4030|4203|4247|4290|4319|4150|4093|4093|4075|4128|3980|4007|4076|4050|4024|4050|3960|3695|3711|3790|3922|3938|3886|3900|3763|3848|3819|4023|3807|3750|3750|3902|4180|4121|4077|4102|4166|3919|3800|3613|3746|3752|3740|3740|3680|3758|3564|3394|3255|3180|3054|2990|3187|3127|3050|3220|3348|3392|3430|3516|3430|3517|3402|3405|3350|3341|3595|3687|3786|3783|3759|3661|3678|3600|||3760|3990|4021|4000||4102|3940|3972|3819|3789|3822|3900|3935|3900|4164|4190|4240|4140|4260|4081|4119|4146|4104|4130|4034|4004|4074|4113|4190|4179|4322|4204|4127|4227|4192|4085|4210|4552|4620|4656
08695|10979|/equities/biomedix|TA125||16950|16980|16600|16160|15970|16350|15500|14900|15720|15500|16890|15110|15410|15500|15620|14260|15540|16610|17070|17140|18000|18850|||18540|18680|17920|18630|18800|18600|19560|20190|19810|20800|21440|20240|19090|20850|20200|20730|20330|20200|23180|||21900|21010|22360|21290|20580|19450|17950|18290|19740|||19300|18920|||18280|16900|16490|17440|17900|18590|18090|16510|16970|16030|15750|15700|16800|16340|15600|15890|13600|11490|11300|11700||11400|11360|11040|11310|10700|10400|10900|10600|10900|11380|10910|11300|11330|11800|12450|12100|11400||11350|11000|10210|10400|10640|10890|10720|10520|11030|10830|11480|11000|10320|9800|9129|9258|8483|8540|8215|8158|7700|7372|7422|7519|7327|7510|7542|7499|7209|7249|7484|7695|7830|7938|8000|8064|8363|8605|8580|8449|8147|7941|7890|7990|7699|7560|7401|7397|7500|7600|7501|7735|7705|7563|7450|7530|8000|7679|7435|7541|7547|7680|7690|7618|7749|7355|7069|7032|7134|6164|6019|6025|5959|5928|5900|5640|5884|6054|6064|6201|6169|6511|6377|5959|5874|5862|5751|5530|5500|5154|5135|5521|5841|5737|5641|5816|5721|6167|6008|6315|5290|6131|7042|7100|7268|7300|7549|7518|7387|7445|||7300|7550|7586|7801||7888|8114|8583|9000|8180|7898|7493|7799|6920|7708|7950|8200|7250|13000|13080|13030|12970|12530|12710|11430|11430|12460|13000|13050|12610|13320|13870|14000|14520|14000|13160|13400|14750|15350|14640
08696|102937|/equities/ellomay-capital-ltd?cid=102937|TA125||4382|4298|4216|4231|4334|4413|4273|4351|4486|4476|4400|4392|4442|4491|4600|4630|4565|4607|4723|4868|4968|4976|||5072|5001|5203|5258|5467|5539|5483|5503|5524|5502|5564|5538|5508|5541|5601|5729|5646|5666|5810|||5691|5585|5524|5556|5471|5425|5379|5612|5857|||5632|5635|||5529|5707|5709|5853|6084|6120|5978|6019|6063|5973|5949|5812|5857|5882|5986|6040|6043|5811|5894|6063||6039|5954|6052|6228|6138|6039|6025|5984|5964|5937|6234|6277|6212|6239|6279|6383|6660||6359|6198|6239|6197|5891|5814|5790|5708|5691|5665|5616|5629|5735|5606|5621|5608|5602|5778|5768|5805|5861|5897|5781|5812|5770|5713|5744|5708|5705|5621|5563|5764|5843|5736|5671|5833|5907|5901|5859|5957|5814|5400|5304|5396|5313|5337|5339|5373|5528|5600|5420|5323|5429|5182|5131|5103|5217|5156|5037|4999|4917|4939|5000|5010|5020|5000|5030|5026|5050|5158|5031|5045|5024|4860|4738|4611|4681|4746|4778|4555|4400|4486|4240|4529|4516|4425|4318|4197|4351|4459|4499|4585|4729|4844|4904|4914|4704|5007|5071|5227|5155|5339|5814|5835|5928|5931|5929|5931|5820|5717|||5854|5593|5399|5396||5499|5340|5327|5164|5450|5408|5476|5300|5377|5431|5574|5700|5440|5643|5521|5720|5692|5767|5900|5867|5843|5910|5959|6025|6121|6225|6266|6097|6011|6078|6190|6132|6129|6172|6101
08697|1117812|/equities/energean-oil-gas?cid=1117812|TA125||5031|5070|4950|4850|4899|5150|4941|4810|4730|4731|4611|4687|4811|4824|4895|4944|5106|4904|4976|4707|4757|4785|||5000|5090|5101|5240|5355|5476|5570|5570|5505|5500|5424|5442|5380|5380|5491|5506|5425|5510|5457|||5415|5464|5374|5377|5304|5316|5300|5211|5200|||5145|5106|||5002|4712|4685|4801|4864|4972|4993|4939|4894|4918|4800|4917|4975|4990|5077|5008|5093|5190|5051|5001||4970|4825|4852|4877|4711|4760|4725|4730|4741|4713|4993|4899|4828|4757|4748|4800|4527||4569|4670|4560|4560|4522|4570|4431|4405|4475|4505|4485|4520|4589|4615|4519|4380|4484|4470|4510|4526|4743|4595|4589|4603|4486|4473|4540|4504|4513|4633|4590|4649|4686|4685|4689|4651|4714|4807|4756|4849|4940|4850|4780|4782|4561|4730|4697|4857|4849|4659|4642|4574|4690|4460|4683|4797|4708|4809|4871|4829|4750|4732|4810|4898|4663|4636|4530|4570|4422|4341|4398|4198|4109|4238|4100|4068|3973|4077|4146|4231|4361|4471|4435|4326|4300|4220|4200|4094|4058|4200|4201|4450|4626|4626|4538|4449|4179|4135|4275|4450|4120|4514|4913|5017|5068|5379|5376|5379|5290|5235|||5450|5524|5444|5544||5595|5411|5397|5500|5375|5470|5411|5565|5570|5560|5451|5487|5255|5282|5320|5307|5355|5385|5450|5443|5500|5488|5492|5493|5599|5605|5502|5392|5420|5204|5117|5210|5337|5481|5481
08698|942758|/equities/energix|TA125||1327|1348|1340|1324|1325|1370|1355|1303|1317|1343|1395|1415|1428|1385|1385|1388|1410|1435|1426|1469|1410|1432|||1443|1445|1450|1490|1516|1544|1540|1532|1482|1517|1484|1495|1472|1506|1520|1543|1497|1550|1536|||1528|1521|1501|1456|1449|1467|1448|1410|1401|||1400|1397|||1436|1435|1398|1411|1396|1390|1333|1335|1365|1380|1347|1327|1353|1349|1361|1352|1346|1350|1345|1359||1375|1325|1317|1326|1337|1337|1305|1322|1349|1314|1333|1356|1312|1339|1326|1339|1306||1305|1348|1330|1343|1329|1330|1311|1312|1296|1285|1300|1310|1323|1323|1310|1299|1299|1305|1335|1325|1354|1307|1299|1304|1288|1317|1326|1338|1321|1323|1343|1340|1343|1340|1320|1318|1311|1350|1341|1368|1370|1336|1329|1322|1325|1357|1338|1350|1385|1332|1310|1257|1252|1213|1212|1187|1211|1229|1193|1207|1190|1180|1180|1214|1178|1164|1160|1179|1180|1175|1140|1118|1135|1162|1090|1032|1087|1100|1104|1080|1081|1067|1030|982|982|970|954|947|955|965|957|965|994|1029|1004|996|982|1041|1042|1030|999|961|1045|1082|1127|1185|1154|1185|1165|1151|||1186|1184|1170|1179||1170|1170|1181|1150|1182|1200|1191|1189|1177|1198|1185|1202|1203|1226|1187|1186|1214|1201|1212|1262|1227|1200|1216|1238|1262|1276|1303|1336|1334|1321|1302|1320|1323|1347|1332
08699|102939|/equities/enlight-ene|TA125||6132|6010|5944|5810|5770|5913|5746|5550|5500|5595|5985|5985|6050|6012|5993|6064|6019|6187|6186|6390|6260|6314|||6325|6260|6305|6395|6541|6555|6500|6410|6244|6386|6321|6409|6416|6551|6664|6683|6625|6757|6751|||6708|6754|6683|6529|6425|6590|6389|6090|6035|||6020|6100|||6238|6159|6154|6281|6029|6158|6008|6214|6207|6230|6131|6029|6072|6086|6230|6299|6153|6280|6282|6419||6414|6304|6280|6232|6200|6180|6141|6204|6377|6207|6270|6315|6150|6245|6200|6172|6032||6139|6490|6329|6390|6445|6515|6372|6344|6300|6289|6328|6280|6371|6500|6286|6290|6370|6440|6609|6472|6637|6439|6438|6449|6386|6562|6576|6660|6484|6530|6783|6788|6848|6830|6678|6752|6709|6790|6726|7029|7199|7120|7015|7025|6920|7095|6988|7030|7230|7125|7123|6910|6801|6464|6415|6410|6612|6746|6690|6749|6583|6550|6443|6500|6382|6334|6303|6230|6011|5906|5720|5599|5655|5770|5500|5185|5422|5528|5676|5835|5790|5785|5674|5468|5441|5293|5195|5023|5107|5080|5017|5130|5300|5379|5255|5240|5100|5257|5200|5185|5044|4850|5499|5650|5895|6139|6093|6139|6170|6120|||6340|6296|6190|6240||6404|6189|6254|6249|6323|6326|6285|6250|6135|6176|6192|6284|6146|6210|6224|6271|6441|6317|6358|6440|6215|6157|6157|6186|6379|6471|6579|6760|6815|6777|6705|6773|6900|7088|6896
08700|11004|/equities/equital|TA125||12000|12000|11720|11690|11360|11440|11010|10750|10630|10630|10800|10800|10880|10790|10380|10210|10740|10680|10840|10960|10250|10120|||10140|9709|9775|10060|10390|10500|10450|10640|10340|10390|10150|10130|10250|10250|10160|10420|10410|10960|10770|||10510|10540|10470|10500|10230|10520|10210|10000|10370|||10220|10650|||10780|10160|10180|10200|10280|10400|10280|10550|10750|11150|11100|10960|11290|11580|12150|11890|11720|11790|11880|11590||11600|11870|11630|11400|11330|11270|11030|10760|11200|11100|11350|11810|11710|11750|11850|11540|11740||11700|11740|11660|11740|11490|11480|11370|10940|10870|11020|10730|10240|10610|10630|10550|10340|10150|10520|10400|10360|10710|10400|10350|10080|9836|10170|10360|10560|10250|10050|10290|10150|10580|10460|10750|10990|11240|11540|11480|11550|11590|11060|11100|11490|11240|11200|10830|11040|11220|11190|10930|10730|10810|10490|10590|10620|11090|11100|10740|10930|10560|10410|10480|10850|10740|10480|10590|10510|10350|10150|10120|10050|10000|10040|10090|9890|9666|9890|9993|9990|9627|9688|9111|8846|8789|8677|8530|8490|8808|8859|8579|8802|9160|9580|9657|9836|9515|10320|10360|10640|10440|10270|12000|11900|12130|12340|12260|12130|11970|11760|||11870|11920|11730|11910||11750|11510|11800|11600|11450|11780|11830|11630|11410|11370|11850|12170|12020|12260|12050|12140|12190|12090|11630|11410|11850|11620|11200|11310|11840|12180|11970|11650|11550|11160|11020|11040|11040|11080|10910
08701|1072172|/equities/fattal-1998|TA125||41880|41960|40810|41720|41480|42880|40260|39140|38100|37600|38750|38770|38950|37750|37600|37820|38580|39580|40360|40830|39310|39220|39850|39850|39850|39440|40160|41270|42090|41650|42260|42690|43400|43400|43170|43570|41550|42050|42500|43070|43190|43920|45450|||45130|45040|44750|44800|44140|45050|45570|45570|45480|||45600|46300|||45100|43150|43510|44210|44800|45230|45220|45570|46110|46420|45630|45500|46250|47200|48200|48200|47200|47470|47470|48390||48580|48620|48360|48850|48750|48450|48370|47600|47940|47180|47500|48250|48840|48640|48390|48800|48800||48910|47970|47350|47430|47610|47310|46460|46200|46560|46890|44640|43180|43980|43980|43500|43300|42900|42490|41550|41970|42000|41060|41550|41000|40260|41060|40740|41600|40730|41170|41960|42600|43200|42620|43030|41830|42320|42800|41650|41550|42260|39900|39900|40000|39600|40400|40500|41540|42010|41030|40700|40430|41140|39320|39510|39030|39550|40000|40700|39200|37820|38020|38300|38990|38400|37970|38770|37810|37650|37440|37010|36510|36610|36900|37420|35190|35420|36000|36100|37120|36500|36430|36770|35070|33430|33300|32320|32200|32860|32000|31650|31600|32040|32230|32050|32480|31200|32440|32950|34660|33770|34060|37230|37550|38200|38280|38730|38280|37740|36510|||36700|36600|35730|35820||36000|35910|36250|35420|35100|35440|36470|36710|36540|36500|37300|36780|37060|37880|38390|37150|37000|36730|36830|37040|37200|37490|37800|38410|37860|38690|38560|38100|37760|37760|37160|37500|38670|38830|38800
08702|1152802|/equities/fibi-holdings-ltd|TA125||15710|15890|15690|15890|15810|15810|15240|15020|15210|15140|15200|14850|15070|14860|14830|14900|14880|15360|15150|15180|14900|15150|||14850|15000|15200|15520|15850|16050|15630|15800|15900|15760|15400|15500|15330|15320|15400|15590|15430|15430|15760|||15980|15910|15780|15820|15370|15500|15240|15240|15670|||15500|15630|||15750|15300|15060|15400|15510|15640|15150|15770|16060|16180|15570|15000|15420|15640|15950|16750|16420|16300|16340|15990||16000|16200|16180|16000|16010|15570|15820|15930|15880|15800|16080|16210|16030|15880|16190|16150|16160||16110|16100|15450|15440|15320|15320|15140|14960|15160|15360|15020|15090|15390|15600|15660|15250|15390|15090|15520|15610|15720|15490|14990|15010|14900|14990|15100|15130|15000|15110|15320|15270|15300|15220|15830|15900|15980|16080|15740|15970|16320|16000|15750|15940|16050|16200|15810|15740|15880|15390|15500|15230|15170|15170|14950|15110|15450|15280|15360|16000|15940|16200|16100|16550|16470|16210|16710|16490|16290|15900|15800|15700|15860|15860|16230|15820|15820|16190|15990|15800|15290|15170|14790|14570|14220|14320|13680|13510|13600|13710|13900|14170|14610|14850|14770|15120|14990|15660|15310|15800|16130|15830|17200|17390|17320|17250|17340|17250|16840|16550|||16590|16260|16180|16150||16100|15950|16220|16130|15880|15910|15870|16090|15730|16130|16550|16500|16400|16790|16700|16510|16570|16660|16450|16260|16300|16390|16430|16430|16460|16670|16680|16290|16490|16230|16300|16370|16590|16380|16330
08703|10909|/equities/fibi-5|TA125||15150|15220|14930|15120|15050|15070|14530|14390|14520|14430|14410|14280|14510|14390|14420|14480|14300|14740|14560|14560|14230|14500|||14220|14380|14300|14690|15340|15400|14950|15060|15010|14860|14610|14580|14530|14440|14590|14700|14500|14520|14810|||15090|15050|14910|14970|14520|14740|14760|14560|14910|||14460|14490|||14600|14250|13980|14340|14540|14680|14290|14720|14990|15200|14800|14400|14880|14860|15190|15440|15300|15010|15190|14760||14890|15160|15500|15350|15350|14830|15000|15070|15100|15050|15190|15430|15250|15350|15340|15410|15380||15120|14950|14480|14470|14520|14500|14160|14120|14260|14500|14150|14020|14620|14790|14850|14560|14750|14530|14700|14850|14770|14420|13800|13900|13710|13790|14000|14190|13920|14050|14230|14300|14330|14210|14650|14730|14770|14900|14850|15000|14930|14990|14780|14980|14880|15190|14980|14810|15030|14640|14630|14540|14450|14280|14370|14290|14600|14420|14500|14920|14880|15090|14930|15380|15440|15200|15640|15490|15160|14800|14710|14620|14790|14700|15260|14950|15030|15430|15310|15220|14640|14900|14560|14150|13750|13960|13540|13390|13210|13290|13210|13500|13920|14110|14190|14360|14130|14800|15160|15440|15590|15450|16580|16690|16600|16410|16540|16360|16000|15760|||15780|15440|15340|15290||15320|15190|15370|15450|15240|15300|15170|15380|15060|15340|15390|15430|15360|15580|15630|15350|15380|15780|15620|15270|15220|15540|15600|15600|15660|15870|15800|15390|15620|15450|15410|15640|15800|15550|15620
08704|11007|/equities/formula-sys|TA125||29390|28650|28240|28520|28430|28940|27630|27000|26820|26450|26800|26480|26510|26330|26540|26220|26250|26370|26920|26810|25750|26090|||26080|25420|25420|26250|26850|27550|27600|28600|29440|29900|29860|29480|29230|29580|29200|30730|30700|30630|31560|||30900|30900|29490|28350|28100|28040|27510|27160|27300|||27550|28120|||28480|28240|27810|28090|28460|28610|29260|29760|30270|30820|31250|29390|29690|29500|30030|30030|29450|29800|28880|29180||29500|29870|29060|28390|28380|28220|27610|27220|27510|26970|27110|27650|27810|27830|27660|27600|27600||27700|26990|26560|26760|26210|26460|26000|25350|24920|25480|25470|24780|24880|24350|24410|23580|23450|24290|24480|24400|25090|24970|24910|24830|24930|24920|24390|24550|24000|23760|23970|23950|23570|23280|23460|23980|24040|24490|23960|24200|24900|24050|23210|24170|24020|24600|23840|23860|23970|23900|23700|23630|23620|22070|22120|22000|22530|22390|22110|22750|22480|22760|22330|22480|22790|22430|23080|22990|23020|23160|22690|22640|22600|22580|22060|22060|21890|22570|23010|25120|24260|24180|23260|23500|22910|22500|22100|21950|23000|23330|22650|23110|24120|24900|24450|24700|24220|24950|24800|25600|24730|25100|27310|28070|28970|29070|27980|28100|27680|27580|||28160|28240|27470|27800||28000|28010|28780|28730|28500|27890|28080|28100|28210|28200|28200|27490|27240|28000|27800|28400|28100|27940|28500|27160|27140|27650|27620|28200|28900|29070|28060|27910|27480|27690|27900|26870|27240|26690|26520
08705|11854|/equities/fox|TA125||24360|23900|23900|24190|24370|24580|24380|23610|22770|22680|23750|25530|26120|25660|25450|24850|25860|25970|25950|26590|25890|26140|||26160|25200|25810|26470|27020|26600|27330|28150|27700|27400|27710|27600|28300|29510|29470|29990|30200|31230|31800|||31730|31210|30600|30200|29740|29940|29600|29280|29670|||29600|29760|||29590|29470|29000|29500|30000|30100|29550|30680|31000|31670|31160|31000|31990|32350|32960|34140|34370|34150|33600|34100||32850|31850|31330|31510|30900|30040|30000|29170|29200|29800|30100|29800|30400|31000|31250|29860|30000||29800|30170|29500|29290|29390|28500|28720|28380|28910|28100|26890|26610|27300|27210|27710|27270|26590|26360|25940|27010|27440|26820|26750|26080|25270|26080|26850|27160|25860|25500|25800|24360|23510|23460|23260|23180|23650|24330|24420|25010|24690|24060|24560|25140|24890|25550|25570|26490|26250|24350|24060|25060|25300|24920|24550|23880|24450|24570|24150|25000|24090|23450|23900|24690|24750|25000|26840|26880|26560|25700|24900|23950|23940|23290|23190|22530|23300|23530|23450|23790|23160|23600|22970|23400|22950|22770|22080|21450|22120|21980|20800|22310|23000|22920|22260|22860|23100|24500|24180|24540|23700|22920|26200|25830|26090|27020|26970|26410|27110|26760|||26820|27360|26920|25890||25100|25740|25620|26820|26310|27080|27580|27090|26760|27260|27520|28500|28150|28850|29400|30120|30640|30910|30150|28230|28250|28920|29760|29700|29370|30120|30900|30140|29300|29940|29950|30040|30500|30700|31100
08706|1136087|/equities/freshmarket|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08707|10915|/equities/gazit-globe|TA125||1152|1156|1091|1084|1025|1050|1000|950|926.2|914.7|881.8|886.9|910.9|921|910|878.1|861.5|909.7|929|941|922.7|933.2|||956.9|948.9|944.8|953|952.7|925|922.8|920|910|891|900|904|907.2|950|966.3|993|1000|1009|1066|||1066|1055|1065|1080|1050|1070|1050|1072|1089|||1088|1110|||1112|1110|1088|1114|1121|1136|1132|1172|1202|1174|1151|1132|1139|1131|1160|1175|1140|1145|1148|1160||1146|1160|1135|1100|1091|1075|1075|1078|1102|1106|1100|1128|1121|1137|1112|1121|1123||1130|1158|1165|1208|1222|1256|1207|1155|1149|1173|1167|1128|1141|1153|1156|1125|1129|1171|1174|1165|1195|1183|1149|1155|1089|1128|1142|1185|1183|1175|1197|1227|1247|1222|1275|1270|1304|1341|1315|1308|1302|1210|1191|1203|1180|1203|1204|1225|1235|1175|1140|1095|1131|1060|1092|1142|1189|1204|1218|1190|1162|1183|1178|1215|1190|1186|1221|1217|1161|1095|1123|1145|1145|1100|1092|1049|1048|1058|1059|1042|1036|1048|1008|991.6|976.5|977.5|940.8|916.2|929.9|935.5|934.5|968|998.4|1000|1007|1025|993.1|1051|1040|1053|1032|1045|1139|1142|1201|1219|1214|1167|1159|1171|||1194|1229|1189|1189||1195|1163|1190|1172|1159|1170|1181|1181|1169|1180|1215|1200|1201|1256|1273|1251|1244|1188|1194|1156|1145|1201|1241|1228|1244|1265|1251|1256|1283|1263|1211|1257|1276|1276|1272
08708|1167677|/equities/gencell|TA125||68.7|70.5|70.7|71.8|69.9|67.5|64.6|65.2|70.5|72.7|72.9|73.4|75.7|76.5|79.4|81.9|83.1|87.4|88.7|92|91.7|90.5|||88.3|88.2|89.2|92.3|96.1|105.5|110.7|106.5|92|79.9|84|88.4|87.5|86.5|89.7|94.5|83.7|76.3|75.6|||76|75.3|74.6|76|74.6|73.7|73|76.7|78.8|||80.3|81.2|||80.8|83.5|83.5|83.3|88|83.4|86.1|94.8|96.8|98.5|98.5|97.5|99.9|100.1|106.3|104.6|104.4|105|108|107.8||109.7|110.4|107.5|109.9|112.7|109.4|109.5|109.8|110.5|104.7|105.8|106.7|106.3|108.4|108.1|111.7|111.1||113.7|115.9|116|113.1|113.6|116.2|116.4|115.8|115.5|115.3|116.2|117.1|117.1|117.3|115|111.9|111.9|110.3|111.9|112.1|112.6|114|110.7|112.1|107|113.1|114.4|112.6|113.1|124.4|128.7|126.1|126.5|126.1|129.7|128.7|134|132.4|131.9|143.4|136.4|130.1|124.3|125.6|121.2|134.4|130.4|130.3|140|130.6|119|116.3|113.9|112.5|114.4|116.4|117.6|116.7|119.4|115.1|115.9|117.2|117.4|121.8|122.4|122.3|122.9|119.1|121|117|114.1|120.1|102.9|103.6|105.9|107.8|112|114.9|115.4|117.3|118.6|119.5|117.8|118.5|117.6|118|117.4|116.9|116.4|115.7|115.1|114|121.8|124.1|123.3|122|122.2|124.4|125.5|124.2|120.8|115.6|125.5|126.7|124.5|132.6|137.3|132.6|127.4|132.3|||131.3|133.4|136.8|139.2||141.3|138.5|130.4|130|130|127.6|129|129.6|132.5|128.6|136.3|127.1|126.2|129.7|133.5|137.4|143.8|147.1|152.2|150.6|145.7|143.3|146.3|151.2|150.1|147.5|148|150.7|155|157.8|157.9|153.8|159.1|161.9|161.1
08709|1129335|/equities/generation-capital|TA125||55.4|55.5|54.2|54.9|54.5|55|53.7|50.7|50.8|51.5|52|51.4|52.4|52.2|51.9|51|51.6|51.9|52.1|52|49.5|50.8|||51.8|52.8|54|55|56.9|57|55.7|55|53.5|54|54.1|53.7|53.6|55.3|55.8|57.2|58.9|59.2|60.3|||59.5|60.5|61.9|62|60.7|60.4|60.6|60|61|||60.7|61.1|||61.7|61.1|58.7|59.3|62|61|58.3|60.3|62.6|63.6|63.1|62.9|64.3|65.9|67.6|66.8|67|65.7|66.1|67.8||68.8|69.2|67.5|67.7|65|64|65.1|65.3|66|66.9|67.6|68.8|69.5|70.4|70.4|69.4|68.4||70|68.9|67.3|66.4|68.2|68.9|68|61.7|61.3|62.9|63.6|60.3|61.5|63.4|63.4|63.9|64.5|64.1|65.4|67|68.9|66.9|62.3|59.3|59.3|60.3|59.9|60.9|60.8|59.9|62.2|64.5|61.1|61.9|62.7|63.2|63.2|65.1|66.3|69.3|69.5|65.6|68.8|67.2|66.3|61.7|59.5|56.3|58|55.2|54.1|54.1|54.8|51.5|52.7|53.1|54.8|53.9|54.1|54.3|54.7|56|51.6|52.3|50.2|47.3|46|45.1|45.6|43.3|43|43.5|43.6|43.5|41.7|39.7|41.2|41.6|42.7|44.9|43.5|45.8|49|41.2|39.2|38.5|35.3|33|33.8|35.6|37.5|40.4|44.7|46|46|48.1|47|49|50.7|52.7|51|52.2|57.9|58.6|59.6|60.4|59.1|60.4|59.6|59.6|||60.2|61.5|60.8|60.7||60.7|61.4|61.4|62.5|63.4|66.1|67.2|67.6|64.3|61.2|64.5|59.8|58.9|59.7|61|63|62.4|64|63.8|58|57.4|58.1|59|62|64.5|65.7|66.3|65.5|67.8|67.3|65.2|67|68.6|66.8|68.8
08710|10913|/equities/gilat-satellite|TA125||1686|1672|1643|1675|1687|1669|1690|1680|1700|1669|1681|1686|1661|1710|1736|1725|1699|1690|1654|1835|1949|1979|||1991|2003|1995|1980|2035|2040|2061|2051|2017|2006|1991|1988|1929|1947|1959|1982|1990|2011|2041|||2064|2070|2067|2046|2060|2045|1977|1874|1874|||1908|1958|||1997|1991|1985|2001|2075|2086|2141|2152|2277|2220|2290|2290|2190|2091|2040|2022|2004|1933|1969|2005||2006|2067|2015|2058|2071|2053|2027|2055|2021|2037|2050|2064|2036|2086|2128|2127|2123||2174|2335|2335|2313|2282|2288|2308|2361|2408|2344|2389|2374|2400|2305|2314|2270|2270|2351|2305|2370|2370|2399|2364|2328|2333|2248|2205|2240|2247|2192|2165|2170|2211|2242|2227|2231|2188|2214|2210|2252|2293|2215|2215|2248|2294|2259|2250|2256|2262|2265|2246|2265|2347|2340|2367|2437|2470|2452|2384|2339|2382|2361|2374|2399|2367|2384|2404|2377|2374|2334|2370|2376|2398|2365|2335|2287|2313|2333|2350|2332|2522|2547|2501|2521|2420|2343|2294|2283|2344|2347|2397|2379|2441|2482|2430|2467|2376|2503|2554|2472|2430|2344|2463|2511|2494|2521|2513|2472|2425|2408|||2465|2521|2486|2453||2536|2486|2500|2488|2486|2497|2508|2530|2497|2533|2596|2507|2459|2475|2460|2535|2522|2496|2492|2525|2576|2500|2540|2565|2568|2607|2505|2470|2326|2313|2350|2299|2281|2310|2267
08711|10919|/equities/hadera-paper|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08712|10920|/equities/harel-ins---inv|TA125||3440|3458|3430|3448|3384|3419|3244|3162|3096|3006|2997|3023|3161|3100|3063|3043|3082|3120|3116|3140|3024|3027|||3059|3030|3090|3193|3277|3321|3215|3175|3190|3128|3073|3121|3125|3159|3200|3222|3255|3366|3449|||3385|3444|3465|3480|3389|3380|3350|3374|3433|||3400|3368|||3410|3379|3265|3349|3370|3465|3465|3480|3529|3604|3720|3632|3737|3690|3610|3510|3539|3585|3501|3528||3620|3537|3550|3506|3437|3421|3403|3472|3451|3502|3560|3623|3625|3620|3600|3550|3505||3459|3299|3165|3157|3176|3208|3175|3173|3230|3220|3203|3127|3163|3106|3179|3083|3120|3085|3036|3033|2912|2904|2861|2899|2767|2781|2833|2865|2770|2842|2842|2871|2867|2888|2897|2878|2925|2952|2934|2954|2961|2893|2838|2885|2840|2927|2888|2964|2972|2984|2960|2998|2975|2895|2899|2860|2924|2971|2985|2925|2874|2866|2782|2928|2893|2723|2727|2739|2739|2695|2655|2582|2659|2604|2604|2497|2494|2521|2583|2649|2591|2655|2726|2646|2594|2652|2525|2484|2440|2460|2477|2595|2653|2685|2659|2681|2648|2775|2765|2832|2719|2685|2965|2942|2991|3038|3067|3012|3013|3050|||3045|2990|2999|2910||2950|2909|2925|2940|2886|2870|2846|2800|2743|2705|2771|2830|2801|2875|2894|2866|2889|2854|2898|2798|2761|2755|2820|2859|2870|2915|2926|2890|2945|2902|2850|2865|2929|2903|2900
08713|11016|/equities/hilan-tec|TA125||20840|20960|20930|21110|20990|21410|20660|20030|19820|19580|19600|19480|19620|19480|19580|18970|18950|19400|19430|19540|19400|19690|||19720|19490|19950|20450|20900|20800|20990|20860|20950|20880|20600|20560|20600|21210|21590|21590|21600|22030|22340|||22000|21970|21870|21750|21540|21440|21300|21350|21070|||20950|20880|||20880|21050|21210|21450|21510|21800|21840|21900|22300|22910|22700|22080|22500|22690|22900|23460|23380|22990|23340|22690||22580|22950|22730|20950|20580|20330|20200|19970|19990|19910|20160|20310|20230|20260|20410|20500|20300||20310|20630|20610|20450|20840|20550|20500|20500|20460|20500|20250|20000|20140|20300|20400|19990|19680|20150|20340|20340|20470|20250|20080|19770|19630|19750|19390|19390|18610|18800|19080|19100|19150|19070|19220|19250|19690|19970|19500|19910|20060|19210|19030|19100|19000|19240|18910|18880|19300|19250|19200|18910|19130|18610|18980|18680|19200|19000|18720|18800|18920|19090|19060|19400|19580|19280|19690|19390|19460|19000|18500|18780|18450|17900|17700|17430|17430|17710|18210|18440|18450|18790|18000|18000|17360|17050|16790|16790|16850|16950|16790|17100|17620|18020|18000|17980|18280|18620|18550|18770|18860|18800|19760|19850|20170|20420|20640|19750|19840|19820|||19440|19500|19500|19580||19890|19630|19680|19840|19650|19400|19240|19130|19250|19400|19500|19630|19330|19500|19050|19310|19300|19100|18930|18990|19320|18330|18480|18200|18300|18530|18190|17730|18000|18380|18510|18030|17920|18010|18010
08714|10923|/equities/icl|TA125/EAFAVALUE||1630|1606|1600|1608|1603|1650|1615|1604|1585|1574|1612|1631|1637|1622|1622|1627|1635|1654|1650|1635|1649|1688|||1713|1727|1709|1718|1728|1735|1777|1731|1740|1774|1782|1796|1796|1729|1739|1731|1732|1779|1765|||1760|1780|1794|1825|1756|1745|1718|1706|1762|||1747|1765|||1805|1768|1773|1790|1744|1794|1815|1881|1923|1908|1922|1857|1899|1938|1963|1951|1944|1945|1934|1931||1968|1902|1875|1850|1770|1773|1837|1835|1848|1879|1963|1912|1892|1908|1905|1889|1834||1842|1887|1864|1786|1805|1820|1821|1786|1717|1708|1660|1647|1653|1678|1678|1644|1661|1674|1676|1676|1690|1718|1725|1700|1710|1698|1690|1670|1653|1669|1712|1753|1783|1802|1826|1818|1845|1875|1809|1829|1840|1818|1831|1814|1810|1840|1808|1804|1829|1833|1802|1849|1885|1783|1813|1850|1870|1851|1872|1877|1906|1905|1874|1943|1917|1941|1926|1926|1944|1923|1948|1925|1896|1918|1888|1804|1872|1893|1906|1863|1900|1998|1937|1940|1960|1985|2000|1970|1979|2020|2000|2050|2072|2119|2107|2091|2015|2055|2090|2170|2140|2080|2135|2165|2190|2200|2145|2107|2125|2106|||2175|2225|2186|2164||2187|2201|2219|2223|2245|2240|2270|2278|2296|2302|2280|2270|2325|2302|2288|2254|2245|2301|2300|2310|2310|2320|2309|2373|2413|2457|2448|2332|2340|2355|2280|2336|2368|2440|2465
08715|102941|/equities/i.d.i-insur|TA125||11100|10920|10800|10700|10400|10590|10110|9750|9729|9710|9863|9735|9894|9789|9815|9809|10040|10400|10380|10390|10160|10300|||10400|10290|10240|10240|10820|10890|10550|10830|10760|10800|10650|10700|10480|10690|10780|10900|11090|11290|11610|||11600|11550|11550|11360|11110|11210|10990|10800|10730|||10470|10410|||10320|10140|10010|10130|10200|10060|10060|10110|10380|10460|10110|10290|10380|10440|10830|10700|10750|11090|11250|11070||11540|11610|11390|11400|11200|11200|11380|11300|11300|11420|11600|11790|11840|11980|12180|11820|11650||11720|11640|11370|11180|11400|11320|11550|11410|11500|11250|11320|11550|11580|11350|11450|10990|10950|10900|10910|10830|10830|10610|10550|10600|10530|10650|10690|10800|10400|10500|10810|10840|10980|10690|10550|10670|10810|10740|10400|10400|10180|9747|9656|9861|10030|9984|9894|9844|9730|9772|9671|9897|9947|9688|9740|9793|10020|9860|9703|9650|9352|9425|9144|9289|9406|9474|9459|8947|8802|8702|8686|8350|8289|8176|8291|8050|8116|8249|8080|8026|7981|8132|7950|7997|7907|7856|7882|7814|7792|7700|7720|7720|8039|8097|7938|8203|8000|8221|8000|8227|8183|8030|8794|8660|8786|8880|9005|8921|9061|8980|||8850|8779|8799|8750||8750|8693|8590|8377|8321|8296|8293|8171|8030|8206|8270|8199|7980|8081|8400|8443|8449|8499|8373|8012|7745|7522|7479|7510|7641|8000|8152|8138|8125|8052|7823|7746|7670|7600|7731
08716|11019|/equities/i.e.s.-ord1|TA125||21000|21280|20760|21130|20700|20640|19900|19470|19120|19320|19190|19120|19320|19040|19090|19040|19060|19720|19970|20060|19830|20000|||19480|18890|19000|19350|20190|19980|19980|20210|20400|20590|20530|20730|20440|20560|20490|20690|20600|21220|21520|||21510|21400|20870|21080|20940|20980|20520|20510|20820|||20940|20990|||20920|20760|20500|20800|20830|21290|21220|21630|21810|21820|21200|20210|21070|21580|22480|22580|22480|22760|22900|23070||23080|23090|23050|23050|23050|22820|23040|22910|22440|22040|21920|22330|22170|22640|22990|23000|22980||23050|22960|22810|23100|23240|23120|23000|22600|22820|22940|22710|22340|22630|22720|22620|22590|22820|22800|22930|23000|23310|23310|23310|23520|23600|24380|24710|24270|23740|24200|24530|25000|25420|25860|26550|26760|26810|26300|25580|25900|25500|24370|24160|24020|23320|23360|23100|23450|23670|23380|23080|22620|22100|21600|21480|21840|22100|21290|21350|21130|20720|20750|20300|20830|20830|20130|20440|20800|20620|20370|20320|20340|20130|19910|19890|19010|19240|19610|19910|20260|20180|20550|20190|19960|19520|19280|18400|17970|18150|18490|18100|17860|18160|18570|18500|18980|18320|19300|19340|19840|19630|20240|21270|21830|22200|22500|22920|22550|21590|21960|||22080|22190|21840|21980||21970|22820|23040|24120|23870|23900|24090|23820|23690|23730|23780|24260|24150|25840|26380|26700|26600|25920|25210|25100|24920|24470|24540|25320|25260|26480|25770|24500|24300|23870|23600|23790|24150|25510|25410
08717|942782|/equities/inrom-constrctn|TA125||1122|1117|1073|1097|1076|1079|1024|976|1006|984.2|992.1|979.7|993.5|972|961.3|951|958|982|971|997.3|981.8|1010|||1013|1010|992|1001|1041|1060|1066|1078|1089|1128|1090|1076|1101|1114|1109|1144|1105|1161|1203|||1211|1226|1234|1204|1189|1210|1218|1229|1240|||1240|1250|||1235|1200|1194|1200|1211|1205|1190|1211|1230|1200|1165|1153|1165|1175|1175|1180|1170|1154|1159|1180||1189|1164|1158|1130|1127|1124|1134|1119|1136|1135|1145|1160|1169|1181|1197|1198|1169||1189|1198|1181|1168|1170|1156|1122|1110|1100|1114|1108|1108|1115|1125|1101|1091|1061|1084|1120|1142|1169|1150|1140|1130|1114|1118|1147|1162|1139|1131|1128|1111|1106|1088|1103|1117|1100|1112|1094|1115|1086|1064|1060|1100|1131|1144|1119|1120|1140|1067|1069|1026|1050|997.5|1001|979.4|990|1042|1041|1067|1019|1002|995.5|985.5|982|999|1009|1000|1010|998|978|1006|1009|992|1009|997|999|1012|1025|1012|984|969|950|984|960|969|962|951|967|986.9|950|962|980|1006|997|996|977|1004|987|1005|990|1028|1166|1151|1166|1177|1188|1177|1157|1141|||1157|1158|1129|1135||1125|1105|1117|1127|1173|1170|1172|1178|1152|1161|1175|1176|1178|1209|1222|1238|1244|1253|1227|1257|1267|1318|1338|1314|1345|1382|1388|1341|1335|1335|1349|1314|1295|1341|1338
08718|1128859|/equities/isracard-ltd|TA125||1366|1372|1354|1369|1333|1358|1309|1266|1277|1257|1257|1259|1279|1267|1261|1255|1281|1322|1308|1330|1322|1348|||1310|1270|1250|1234|1272|1300|1273|1282|1271|1276|1280|1300|1250|1277|1328|1340|1310|1312|1350|||1372|1385|1384|1372|1350|1313|1295|1353|1374|||1430|1462|||1451|1417|1382|1375|1382|1352|1382|1415|1440|1460|1460|1420|1500|1494|1476|1476|1500|1410|1375|1347||1382|1383|1386|1373|1346|1330|1343|1337|1351|1343|1356|1379|1412|1425|1444|1398|1388||1352|1316|1286|1290|1287|1296|1298|1286|1302|1326|1306|1300|1317|1310|1303|1277|1298|1300|1311|1309|1309|1316|1306|1245|1224|1348|1315|1300|1292|1298|1295|1307|1325|1315|1330|1303|1329|1359|1351|1355|1366|1320|1284|1301|1305|1316|1318|1325|1328|1317|1275|1261|1255|1252|1297|1480|1509|1480|1481|1491|1480|1470|1457|1489|1469|1468|1458|1458|1464|1451|1453|1457|1445|1438|1450|1410|1402|1345|1345|1332|1325|1319|1130|1190|1260|1233|1175|1167|1360|1447|1462|1460|1490|1514|1525|1542|1520|1545|1530|1547|1517|1537|1585|1584|1583|1577|1584|1577|1574|1578|||1585|1584|1583|1575||1567|1576|1580|1569|1552|1562|1559|1552|1545|1542|1542|1548|1539|1550|1553|1547|1559|1552|1550|1539|1540|1538|1531|1521|1523|1523|1529|1526|1530|1535|1499|1517|1550|1525|1510
08719|11058|/equities/israel-canada|TA125||1422|1430|1388|1351|1325|1330|1267|1194|1187|1184|1205|1195|1229|1227|1183|1173|1173|1221|1241|1232|1176|1202|||1212|1188|1175|1205|1272|1261|1255|1304|1292|1320|1275|1286|1265|1277|1295|1334|1335|1387|1463|||1485|1465|1472|1460|1421|1476|1450|1422|1383|||1333|1378|||1364|1330|1282|1301|1285|1264|1284|1325|1367|1372|1312|1308|1370|1418|1453|1475|1465|1500|1499|1470||1482|1421|1386|1395|1355|1318|1298|1310|1354|1381|1408|1480|1458|1461|1420|1395|1388||1400|1380|1348|1355|1363|1339|1275|1265|1272|1285|1262|1229|1256|1275|1260|1226|1232|1198|1235|1250|1276|1250|1232|1230|1191|1200|1173|1150|1073|1083|1115|1129|1121|1121|1120|1128|1158|1190|1197|1180|1130|1082|1080|1080|1077|1080|1045|1070|1076|1054|1018|1022|1005|959|970|974.1|1025|1030|1022|1000|950|935.4|925.8|949.4|927.1|937|966|943|938|933|926.8|918|929.1|928|904.2|867.1|890.3|903.8|895.1|921.9|899|957|941|899|850|819|804.5|784.7|802.1|812.7|791|766.1|815|839.4|844|875|828|868|825.2|839|798.5|830|933.4|940|965|985|988.5|950.7|950.4|961|||953.3|967|925|921.9||891|898.9|916.8|893.7|885|890|893.1|845|835|840|850.2|852|861.4|877.9|880|880|904.3|890|897|806.8|826|819.5|822.3|853.7|883|909|920|907.7|922|914.5|896.3|900.3|931.7|912|900
08720|10925|/equities/israel-corp|TA125||84400|83600|82740|82330|81890|83130|80700|81890|82600|83260|83740|84210|86490|84980|84400|84140|84990|85430|83970|83680|85160|86160|||86650|87990|87100|87220|88800|88210|88000|86920|88460|88500|89650|89680|89800|85930|89410|88660|87540|89420|90910|||91210|93450|92800|93440|88200|87720|87640|87500|89560|||90110|91230|||91000|88800|88000|91160|89650|91020|92600|95630|98640|99490|98300|97850|99200|100010|100580|100120|100000|98440|97990|97000||98310|93610|92270|90970|87640|86900|89210|88300|89320|93120|97380|93680|92360|94250|93000|93690|92900||91500|92650|90420|87000|87770|90450|90600|89420|87690|88700|85100|84040|83270|85020|85400|83430|84470|83500|84320|85700|85070|85200|85640|83780|83970|84010|84830|83750|83810|86180|87000|88540|89200|89640|91770|92320|94780|95600|92440|92620|93050|91410|91990|91900|91040|93290|92280|91900|93850|93120|90950|93240|95510|89560|92700|93500|94340|93700|94340|95220|96000|95010|93430|95780|95720|95530|95940|96260|96150|92730|92200|89840|85700|85220|83550|80360|83100|85560|87440|86540|86790|89960|87040|85250|87120|87380|86000|85500|87700|88170|85560|88400|90350|91810|90440|90000|85500|88070|90590|96100|94050|92900|97210|98580|99980|101900|98990|97080|97140|96340|||99020|100210|98200|97390||99430|100270|100740|101370|102920|102700|103480|103900|105800|106420|105800|106120|106200|106250|105200|102440|104000|105900|105550|107210|107500|107250|106430|110150|111900|113100|113560|109380|109830|110400|106680|108190|110170|114500|115000
08721|11020|/equities/land-dev|TA125||3057|3079|2962|3020|2974|3040|2839|2758|2795|2821|2837|2851|2924|2857|2861|2767|2845|2954|2900|3017|3016|3065|||2995|2928|2947|2992|3070|3149|3094|3131|3020|3107|3002|3048|3062|3098|3182|3206|3132|3182|3280|||3258|3276|3225|3244|3156|3232|3201|3253|3271|||3239|3276|||3229|3174|3154|3162|3208|3249|3163|3214|3334|3219|3239|3153|3270|3389|3402|3387|3404|3466|3431|3471||3405|3496|3440|3465|3209|3071|2982|2977|3017|3059|3141|3166|3160|3178|3208|3227|3171||3272|3229|3157|3130|3162|3197|3072|3013|3020|3108|3149|3054|3125|3166|3183|3095|3115|3124|3261|3244|3222|3200|3216|3107|3137|3191|3133|3242|3090|3126|3232|3230|3231|3307|3512|3533|3593|3643|3565|3599|3589|3447|3488|3560|3493|3513|3465|3477|3450|3374|3331|3379|3326|3203|3196|3276|3353|3273|3246|3191|3083|3078|3060|3129|3059|2990|3016|3004|3028|2975|2922|2884|2891|2740|2630|2507|2590|2674|2761|2764|2717|2781|2622|2601|2521|2448|2300|2103|2205|2307|2392|2560|2775|2926|2932|3018|2884|3156|2999|3026|2880|2896|3446|3409|3470|3497|3505|3380|3420|3370|||3414|3383|3181|3144||3152|3222|3233|3187|3149|3119|3120|3119|3067|3087|3068|3057|2940|3039|3000|3030|3055|3055|3033|3039|3036|3010|3110|3158|3173|3297|3205|3131|3197|3237|3196|3292|3328|3466|3357
08722|1166585|/equities/israel-shipyards|TA125||5953|6000|5859|6011|5877|5854|5659|5563|5499|5429|5496|5459|5489|5594|5776|5845|5861|5903|5873|5841|5729|5767|||5577|5382|5525|5825|5969|6036|6058|6069|6100|6348|6268|6524|6507|6533|6516|6433|6432|6621|6791|||6790|6663|6618|6563|6598|6629|6600|6492|6569|||6544|6582|||6586|6497|6491|6410|6577|6304|6516|6599|6752|6983|6885|6772|6829|6852|7037|7007|6960|6993|7025|7139||7177|7222|7150|7046|6836|6747|6882|6880|6905|6957|7034|7102|7147|7275|7282|7273|7321||7333|7383|7408|7314|7244|7316|7254|7162|7122|7199|7170|7047|7155|7230|7201|7113|6965|7257|7185|7047|7064|7083|7044|6884|6957|7000|7056|7118|7051|7141|7188|7225|7192|7128|7182|7239|7314|7346|7449|7609|7722|7554|7341|7304|7102|7188|7238|7292|7428|7250|7166|7257|7297|7181|7404|7475|7660|7541|7599|7404|7184|7136|7074|7094|7147|7108|7255|7149|7415|7533|7148|7176|7181|7034|7341|7305|8100|8030|8033|8045|8050|8183|8310|8840|8925|9040|8860|8860|9024|8970|8800|9000|9105|9214|9144|9123|8877|9253|9062|9313|9085|9117|9389|9393|9486|9487|9489|9487|9366|9369|||9350|9127|9123|9118||9037|9113|9108|9114|9152|9179|9217|9218|9174|8972|8972|8898|9047|9180|9129|9300|9259|9532|9484|9541|9421|9439|9311|9309|9300|9375|9613|9675|9659|9500|9330|9465|9516|9528|9640
08723|10926|/equities/isramco|TA125||158.8|161|160|157.9|155|155.2|151|147|147.3|144.7|147.2|147.6|150.7|147.3|147|146.2|152|153.8|154.2|157.3|155.9|156.7|||159.3|164.8|161.3|161.3|165|166.5|167.9|167.9|162|162.8|160.7|156.4|157.4|160.3|161|161|160.4|161|166.5|||167.8|167|167|168|167.6|168.7|165.6|166|166.5|||164.8|165|||167|166.1|164.6|166.7|167.1|171.2|167.3|172.4|174.6|174|169.4|169.5|174.6|175|175.5|179|179|181|180|182.5||181|180|176|172.9|165.1|163|166.5|163.6|167.1|166.4|167.8|169.6|170.5|170.9|170|171.2|169.8||171|171.5|169.7|169|168.2|170.8|173.1|158.6|155.6|157.8|157|154.7|156.4|158|159|154.5|158.2|164.5|165|164.5|164.7|164|160|156|153.4|153|152.4|150.1|148.3|147.4|149.4|150.1|152.7|148.1|151.5|150.7|151.5|156|158.8|157.9|153|150.7|151|151.3|150.7|150.7|150.8|151.5|158.8|157.7|152|148.9|152.5|151|150.1|150.3|151.9|152.2|150.7|153.8|151.5|142.4|144.5|146.1|149.7|149.7|151.2|149.4|148|146.2|148|150|149|147.1|144.1|143.1|143.5|147.5|150|145.1|143|145|140|139.6|143.1|143.8|138.8|136.2|138|138.1|138|140|144.5|147.5|149|151|147.8|154.2|155.1|155|150.5|150.1|163|165.5|164.6|164.9|163.2|165.6|161.1|157|||156.1|155|153|154.6||152.6|151.8|152.8|151.9|151.6|150.2|150|150.1|152.4|151.4|153.9|152.5|149.5|153.6|154.8|156.3|159|152.2|149|149.7|150.8|151.1|152.8|152.1|156.2|159.3|158.9|156.9|156.9|156.5|156|150.3|146.2|148.5|148
08724|11883|/equities/isras|TA125||71040|71770|70040|69690|68590|68110|67220|65950|66670|66500|65930|65740|67060|66310|65950|66550|69000|69900|70240|70360|69450|70530|||70510|70070|69850|70300|71840|71000|71000|72570|71000|69740|67720|68000|68150|69460|70340|71000|72320|74890|74580|||74000|74020|75120|74540|73400|73670|73580|71860|71550|||72960|74160|||74100|75730|75070|74440|73870|74220|73800|74120|73500|74570|72000|72800|72800|73290|75000|75000|74310|73700|74800|75000||75550|74740|73000|73130|71920|70970|70570|70200|71140|71370|71220|72030|72880|73180|72730|72000|71970||72150|73880|74120|74770|74210|74910|74150|73740|72900|73350|73220|71250|72930|74870|74330|74260|73420|75880|77000|78120|78760|79290|77720|76220|75200|75820|76440|77640|75290|75000|75360|75140|76300|75960|76890|77720|78390|80550|80590|81000|79640|76070|75010|75950|75040|76070|75380|76480|77960|76180|74890|74200|73920|71830|71460|71900|72760|74000|73400|73190|72290|71000|70330|70680|71990|72260|71460|71940|72150|70700|71240|69770|70300|68240|69640|68200|70250|72050|71600|72060|70480|70500|70500|69350|68360|67180|66530|64070|65390|64900|64580|65770|66610|68660|70020|71790|69160|72350|69100|70300|69040|66500|72980|73240|73860|74590|72750|71190|69710|69760|||70620|71830|70000|70660||71200|71100|70330|70030|70990|71810|72030|71180|70940|70860|71310|72500|71350|72110|72210|73190|72890|71590|70410|70240|71210|72100|71850|72540|72520|74400|73510|72920|75340|75240|76850|77000|75190|75430|74730
08725|945143|/equities/kenon-holdings?cid=945143|TA125||9250|9542|9385|9382|9395|9635|9480|9123|9150|9158|9392|9396|9495|9320|8845|8801|9001|9256|9471|9361|9205|9300|||9134|9340|9500|9434|9514|9448|9420|9383|9443|9306|9150|9099|8894|8755|8800|8854|8842|9021|9189|||8908|8790|8568|8472|8360|8569|8554|8551|8436|||8270|8226|||8226|8005|8037|7923|7522|7462|7567|7650|7778|8069|9725|9914|9880|9789|9751|9718|9635|9550|9409|9248||9240|9275|9079|9130|8942|8850|8976|9161|9104|9207|9265|9413|9380|9290|9102|9125|9148||9173|9282|9261|9300|9363|9332|9173|9119|8900|9100|8611|8531|8655|8950|9016|8830|8850|8930|9026|9017|9250|9200|9287|9160|8923|8850|8836|9154|9050|9020|9159|9152|9320|9305|9199|9260|9525|9621|9278|9350|9414|8830|8745|8947|8933|9170|9207|9095|8997|8962|8967|8806|8419|8286|8327|8557|8795|8650|8461|8421|8246|8245|8245|8307|8232|8300|8390|8495|8408|8115|8127|8166|8290|8001|7767|7635|7738|7920|7853|8012|7870|7720|7812|7629|7390|7240|7366|7345|7540|7889|7905|8093|8360|8527|8343|8247|8152|8498|8631|8794|8499|8358|8860|8775|8790|8723|8830|8723|8712|8829|||9182|9300|9355|9150||9251|8901|9098|8895|8909|8906|8999|9295|9189|9189|9045|8929|9150|9066|9115|9265|9268|9441|9275|9160|9298|8964|9234|9356|9509|9630|9425|9414|9490|9539|9350|9300|9541|9683|9841
08726|11029|/equities/kerur-holdings|TA125||6394|6379|6339|6317|6303|6341|6185|6219|6173|6226|6285|6202|6225|6211|6255|6250|6290|6260|6270|6339|6309|6333|||6324|6300|6264|6309|6294|6297|6475|6299|6279|6314|6305|6348|6299|6326|6342|6319|6341|6351|6379|||6397|6408|6406|6400|6408|6406|6405|6437|6400|||6404|6458|||6363|6362|6302|6306|6444|6635|6785|6868|6773|6848|6877|6717|6647|6746|6868|6932|6869|6887|6878|6862||6901|6613|6623|6483|6470|6428|6428|6402|6454|6562|6589|6671|6670|6661|6528|6750|6830||6807|6840|6773|6540|6466|6485|6510|6671|6915|6894|6920|6917|6906|6823|6778|6810|6583|6650|6628|6573|6571|6664|6706|6735|6663|6617|6676|6735|6689|6660|6507|6653|6635|6636|6646|6786|6815|6822|6742|6741|6705|6480|6350|6322|6319|6345|6358|6394|6375|6449|6496|6214|6514|6464|6586|6564|6664|6645|6599|6698|6677|6699|6668|6856|7238|7263|7112|6990|7104|6945|6925|6971|7014|7183|7150|6946|7093|7199|7314|7337|7312|7293|7590|7706|7658|7678|7648|7612|7637|7636|7595|7619|7715|7900|7827|7830|7617|7797|7726|7779|7697|7752|8335|8346|8423|8404|8354|8299|8167|8243|||8206|8255|8173|8237||8380|8329|8320|8396|8226|8333|8175|8200|8285|8392|8440|8419|8305|8318|8252|8336|8338|8263|8236|8343|8380|8491|8550|8503|8162|8215|8235|8231|8326|8320|8070|8235|8450|8474|8472
08727|10932|/equities/bank-leumi-le-is|TA125/EAFAGROWTH/EAFAVALUE||3315|3351|3242|3280|3242|3248|3142|3087|3084|3087|3110|3070|3106|3099|3055|3101|3061|3154|3100|3112|3049|3065|||3017|3090|3060|3108|3163|3176|3070|3070|3070|3019|2964|2950|2919|2893|2915|2938|2890|2906|2959|||2946|2905|2918|2960|2883|2911|2890|2882|2930|||2869|2909|||2925|2830|2785|2839|2872|2920|2922|2995|3045|3092|2998|2899|2980|3014|3070|3100|3057|3033|3104|2999||2987|3004|2960|2938|2905|2849|2870|2900|2920|2901|2937|2951|2928|2958|3009|2992|2929||2912|2912|2854|2819|2807|2792|2756|2727|2750|2800|2738|2689|2718|2721|2765|2719|2750|2745|2786|2793|2819|2785|2700|2747|2700|2690|2729|2754|2718|2732|2783|2825|2796|2790|2834|2890|2898|2930|2935|2980|2995|2950|2911|2936|2915|2950|2908|2900|2920|2832|2832|2774|2752|2752|2750|2787|2820|2797|2828|2820|2799|2850|2795|2880|2776|2731|2829|2826|2827|2768|2715|2687|2704|2669|2735|2680|2706|2777|2794|2805|2720|2825|2730|2647|2599|2672|2599|2480|2497|2485|2451|2531|2600|2661|2692|2670|2605|2710|2768|2877|2867|2875|3152|3185|3172|3196|3229|3151|3142|3060|||3122|3071|3055|3063||3050|2986|3035|2997|2888|2868|2910|2938|2892|2957|2957|2955|2960|2985|3045|2972|2970|2982|2961|2927|2915|2911|2900|2860|2891|2905|2905|2864|2920|2927|2924|2898|2937|2937|2910
08728|11910|/equities/levinstein-prop|TA125||5749|5744|5533|5505|5495|5618|5369|5302|5293|5299|5306|5282|5342|5332|5258|5158|5167|5238|5305|5361|5431|5431|||5397|5275|5398|5590|5628|5569|5470|5456|5493|5713|5626|5566|5527|5599|5611|5740|5868|5860|5987|||5993|6010|6007|6058|6038|6051|6050|6205|6368|||6400|6156|||6168|6190|6312|6339|6180|6144|6217|6473|6581|6596|6484|6403|6371|6397|6382|6249|6249|6372|6411|6595||6518|6510|6542|6579|6480|6384|6375|6375|6431|6429|6435|6467|6659|6727|6800|6715|6647||6708|6758|6626|6586|6677|6806|6769|6754|6683|6624|6606|6625|6744|6642|6640|6662|6558|6600|6853|6902|6928|6935|6837|6894|6841|6845|7017|6963|6728|6637|6775|6851|6871|6962|7105|7208|7453|7546|7500|7672|7790|7260|7216|7225|7079|7232|7243|7416|7478|7270|7227|7166|7035|6795|6638|6697|6764|6774|6746|6666|6434|6440|6254|6351|6251|6046|6131|6166|6306|6321|6120|6244|6367|6532|6449|6221|6301|6300|6700|6553|6400|5990|5465|5238|5052|5080|5049|5040|5201|5351|5350|5450|5646|5764|5816|5856|5716|5865|5761|5966|5830|5920|6476|6508|6648|6771|6878|6786|6719|6734|||6780|6773|6604|6718||6665|6602|6708|6809|6756|6719|6709|6535|6358|6426|6460|6347|6260|6330|6452|6569|6641|6568|6653|6567|6657|7025|7067|7236|7312|7379|7542|7276|7495|7260|7095|7422|7523|7660|7682
08729|24045|/equities/liveperson?cid=24045|TA125||297.5|285|266.1|267.3|242.6|231.6|227.3|218.3|223|216.4|216.2|229.7|232.9|217.9|223.2|226.8|201.6|202|204.2|218.5|223.2|224.8|||244|236.9|241.8|229.2|229.5|249.4|248.6|240.9|246.3|261|251.8|251.7|245|239.9|248.9|265.7|273|286.9|282|||212.4|228.7|211.5|218.9|216|215.4|187|187|197|||192.6|190.7|||192|218.7|217.1|220|248|231.5|262.5|283|313|290|296.1|332.8|349.1|347.8|350|370.4|379|390.5|398.1|374.7||397.4|405.2|374|367.3|371.2|386.1|364.5|366|390.7|415.4|405|400|436.7|457|479.4|521|910.2||932.3|894.7|880|902.8|907.5|913.9|916.5|945.6|932.3|960|990.6|970.6|973.1|950|973.4|954|998.8|1022|1061|1080|1103|1122|1134|1173|1143|1164|1089|1136|1170|1255|1294|1308|1345|1290|1464|1359|1342|1297|1302|1372|1400|1361|1320|1295|1282|1252|1250|1211|1243|1241|1215|1228|1257|1188|1206|1252|1271|1204|1190|1151|1153|1157|1097|1144|1060|1079|1087|1093|1087|1126|1219|1204|1183|1235|1183|1053|1051|1064|1145|1180|1149|1159|1060|1058|1050|977|990|955|1002|1047|1047|1020|1096|1108|1164|1113|1095|1180|1260|1316|1250|1205|1311|1390|1474|1520|1529|1520|1545|1554|||1693|1735|1666|1663||1640|1588|1663|1593|1572|1470|1568|1576|1560|1568|1589|1468|1461|1493|1498|1549|1552|1525|1614|1631|1550|1669|1715|1853|1855|1958|1734|1430|1518|1553|1508|1602|1663|1806|1744
08730|11037|/equities/magic-sftware|TA125||3930|3994|3860|3960|3968|4002|3869|3792|3795|3735|3667|3591|3727|3620|3785|3737|3724|3741|3835|3902|3944|3968|||3935|3914|3834|3854|3847|3911|3958|3934|3959|4075|3744|3826|3876|3927|4019|4224|4324|4564|4760|||4690|4650|4555|4535|4515|4503|4374|4414|4434|||4478|4453|||4420|4400|4466|4401|4480|4471|4438|4483|4511|4270|4334|4334|4425|4397|4352|4307|4243|4395|4372|4380||4461|4471|4420|4383|4384|4413|4231|3908|3818|3706|3818|3909|3964|4032|4013|3985|3949||3998|4040|3917|3983|4117|4093|4046|3966|3906|3939|3894|3815|3916|3834|3887|3700|3589|3712|3704|3668|3876|3969|3981|3863|3941|4016|3961|4048|3988|3844|3672|3615|3547|3513|3548|3540|3539|3600|3578|3568|3549|3514|3480|3624|3626|3686|3621|3527|3533|3552|3484|3444|3499|3391|3428|3495|3525|3556|3488|3512|3481|3475|3444|3523|3445|3347|3232|3188|3201|3217|3245|3207|3231|3201|3219|3209|3189|3200|3260|4067|4057|4059|3935|4116|4026|3993|3958|3878|4000|4065|4055|4092|4075|4301|4380|4377|4189|4410|4229|4219|4024|3885|4215|4230|4305|4380|4387|4317|4206|4266|||4344|4240|4229|4260||4303|4333|4444|4467|4548|4502|4450|4450|4488|4480|4401|4387|4507|4546|4546|4555|4563|4619|4607|4537|4599|4535|4607|4620|4894|4859|4850|4853|4868|4776|4728|4696|4620|4653|4494
08731|11038|/equities/malam-team|TA125||5852|5877|5925|5912|5854|5948|5678|5594|5610|5607|5741|5658|5656|5643|5373|5358|5464|5551|5577|5704|5688|5724|||5786|5578|5619|5791|5941|6016|6072|6094|6142|6270|6410|6185|6074|6163|6205|6255|6288|6418|6499|||6517|6545|6502|6515|6324|6273|6140|6159|6112|||6129|6213|||6275|6279|6297|6382|6486|6618|6574|6674|6578|6573|6521|6463|6573|6363|6473|6309|6273|6227|6323|6280||6039|5969|5637|5324|5190|5122|5167|5145|5150|5114|5168|5138|5093|5120|5196|5126|5098||5103|5141|5079|4961|4983|4923|4909|4862|4837|4875|4828|4805|4815|4828|4791|4717|4800|4950|4811|4836|4874|4998|4968|4887|4786|4738|4818|4995|4989|4895|4891|4907|4942|4905|4794|4864|4952|5079|5018|5194|5153|4900|4866|4731|4517|4658|4620|4698|4939|4268|4259|4264|4239|4259|4316|4391|4523|4521|4736|4883|4856|4869|4809|4974|4945|4989|5082|5078|5119|5102|4991|4878|4876|4744|4862|4767|4954|4940|5015|5109|5185|5364|5300|5538|5600|5712|5719|5697|5669|5698|5671|5693|5789|5787|5884|5932|5941|6012|6033|6176|6073|5980|6318|6321|6314|6342|6309|6272|6278|6236|||6268|6199|6047|5925||5910|5908|5958|5903|5876|5800|5811|5974|5905|5887|6022|5978|5889|5651|5649|5672|5666|5729|5911|5992|5908|5911|5989|5936|5945|5972|5996|5949|6128|6056|6031|6102|6178|6350|6231
08732|10938|/equities/matrix|TA125||7210|7256|7105|7323|7315|7475|7110|6869|6842|6700|6901|6820|6872|6926|6950|6700|6833|7007|7061|6940|6720|6860|||6960|6860|6819|7006|7176|7194|7160|7369|7400|7382|7277|7360|7414|7435|7520|7564|7619|7813|7970|||7734|7623|7655|7599|7422|7474|7479|7535|7560|||7566|7622|||7632|7632|7800|7801|7983|8033|7998|8090|8200|8175|8189|8000|8080|8100|8200|8160|8106|8026|8180|8090||8128|8080|8128|7958|7920|7857|7890|7720|7774|7691|7616|7643|7640|7517|7539|7502|7589||7650|7676|7614|7449|7130|7136|7002|7050|6910|6949|7023|6843|7008|7100|7095|6866|6922|6855|6890|6983|7120|7173|7190|7210|7151|7190|7133|7100|6884|6792|7003|7000|6940|6848|6950|6988|7129|7160|6936|7058|7230|6799|6820|6985|6912|7045|6980|7074|7100|7095|7020|6980|7118|6800|6740|6689|6750|6819|6727|6946|6940|7038|6971|7130|7061|6892|6976|7100|7099|6961|6978|6986|6965|6856|7001|6908|6944|7122|7200|7304|7328|7400|7263|6882|6827|6622|6520|6500|6670|6759|6700|6750|6934|7094|7000|7019|7040|7445|7512|7659|7375|7400|7829|7873|8000|8041|7873|7800|7650|7680|||7680|7699|7535|7601||7666|7792|7630|7700|7647|7480|7590|7447|7514|7551|7723|7513|7500|7617|7644|7869|7770|7676|7709|7641|7675|7710|7704|7695|7571|7511|7365|7217|7252|7173|7245|7152|7193|7350|7237
08733|1166586|/equities/max-stock|TA125||867.2|873.8|880.4|882.9|884|897.4|868.9|866.4|843.3|849.8|871.5|871.4|871|874.7|873|875.4|903.9|929.4|940.9|942.1|944.5|957.1|||952|940.2|940.4|969.4|973.9|991.3|992.3|974.8|977.7|978.4|954.3|973.6|950|930|888|853.2|847.3|850.6|856|||855.9|850|849.1|849|840|844.4|835|847.7|858.5|||856.2|853|||846.3|843.2|838.1|843.8|839.7|831.2|802.8|827.7|826.2|815|821.6|814.4|801.1|802.3|847.9|841.6|853.4|817.8|805.6|779.3||795.3|805.9|788.5|807.4|817.2|803.8|798|798.8|776|778.6|793.3|789.2|790|775.5|767|765.7|761||774.6|777.7|771.4|784.4|787.4|777.5|790.5|781.6|777.9|764.9|760|755.3|772.8|759.8|759|750|749.6|744|746.8|736.4|726.1|719.4|716.5|728.1|719.7|721.4|707.8|715.5|708.9|707|725.4|720.5|706.9|706.9|703.7|702.9|710.7|720.6|739.2|735.1|755.4|705|695|685.4|676.2|690|695|740.1|746.5|740.9|759.9|746.4|742.7|731.1|715.4|723.6|735.8|730|736.2|741.8|733.2|712.3|706.5|691.9|676.2|662.4|653|652|667.4|674|660.8|663.7|654|648.2|643.9|652.5|653.2|667.2|660|612.9|617.6|616.8|635.2|619.1|620|644|584.6|571|571|572|574.9|588.3|598.6|598.2|597.7|593.5|601.9|622.3|633.8|634.5|641.5|654.4|716|709.3|728.7|728.2|723.5|728.2|690.3|707|||725.5|731|728.7|731.1||724.3|683.9|697.8|701|700|700|697|683.1|688|700|728.6|737.9|736.1|737.7|752.3|780.1|783.2|775|768.5|739.6|746.3|739.3|760.5|787.4|759.9|785|794|795.5|798|791.8|788|789.1|802.3|808.2|813.1
08734|11041|/equities/maytronics|TA125||1430|1436|1463|1480|1500|1523|1439|1383|1406|1498|1408|1402|1436|1356|1468|1415|1384|1419|1480|1577|1568|1623|||1725|1650|1641|1659|1710|1769|1820|1909|1814|1769|1872|1970|2049|2150|3000|3100|3114|3149|3075|||3097|3135|3280|3257|3245|3060|3124|3167|3200|||3151|3168|||3150|3085|3150|3242|3316|3365|3225|3250|3297|3293|3355|3500|3396|3460|3520|3622|3659|3700|3847|3919||3894|3940|3906|3883|3832|3831|3904|4014|4090|3986|3880|4001|4060|4150|4061|3920|3920||4075|4000|3984|4065|4020|4082|4158|4160|4099|4020|4062|3978|4043|4091|4080|4093|4061|3948|4010|4070|4051|4119|4091|4050|4068|4005|3804|3858|3850|3864|3934|3948|3993|3914|3950|4040|4150|4175|4118|4280|4208|4109|4103|4190|4044|4100|4100|4145|4300|4374|4123|4136|3950|3774|3720|3788|3951|3813|3626|3601|3581|3575|3600|3631|3630|3829|3941|3947|3968|3969|3772|3830|3780|3550|3696|3550|3646|3680|3689|3780|3769|3802|3750|3728|3760|3876|3816|3645|3690|3700|3608|3700|3820|3803|3792|3730|3740|3819|3830|3949|3700|3724|3920|3890|3946|4043|4050|4003|3980|4000|||3928|4030|3978|4060||4100|4060|4130|4127|4101|4140|4158|4149|3996|4100|4116|4150|4120|4157|4155|4317|4443|4502|4522|4748|4916|4816|5190|5150|5039|5184|5205|5025|5117|4999|4877|4963|4963|5014|5019
08735|102938|/equities/mediteranean-ltd|TA125||802|801.2|772.5|789.5|787.7|800.2|771.4|731.8|714.9|729.3|729.3|726.4|728.1|716.3|710.1|718.5|738.3|748.3|735.6|755.1|761|770|||771.1|747.3|741.5|760.1|788.1|795.3|796.9|805|786.5|789.7|782.6|796.6|790.6|807.2|823|824.5|831.7|844.3|863.7|||852.3|845.2|845.6|841.8|824.7|832.9|808|800.1|809.2|||815.3|816.3|||812.8|811.6|826|890|900|909.6|917.6|935.6|957.4|974.9|947.5|959.3|967.6|953.6|963.7|962.6|957.4|947.3|959|964.7||954.8|970|948|946|936.2|915.6|931.2|915.6|925.5|932.7|954.1|958.2|954.4|955|980.2|970.1|951.1||961.1|953.6|956.4|948.5|926.9|925.6|917|934.6|952.1|940|933.9|916.7|933|945.5|934.8|901.5|896.7|924.1|937.9|930.5|955.7|959.4|950.4|957.8|933.1|949|968.2|970|954.6|935.5|958|959.7|956.5|976.3|930|885.5|904.8|925.7|905.4|909.9|915|884|874.2|897.2|880.9|879.1|847.2|856.4|853.1|847.5|826.9|822.6|817.3|785.7|792.3|819.5|843.5|845.5|852.3|833.1|834|807.3|784|781.4|768|739|762|766|776|768.6|763.5|761.2|773.6|763.6|762.3|758|765|782|763|751|752|762|745|715|702|712|694.1|685|700|703|698|684.5|699|691.3|700|698|692.7|742|750|773|775|770|848.2|835|854|865.8|857.2|866|867|862.1|||842|858|825|828||834|843|836|839|830|828.5|828|815|799.7|806.9|825.1|798.6|809|821.6|830.8|833|833|804|800|789|787|783|792.9|807|820|831|841|826|835.9|823.6|801|824.7|839.7|848.2|875.5
08736|11942|/equities/mega-or-holdings|TA125||10030|10030|9770|9740|9566|9850|9407|8883|8878|8930|9151|9016|9107|9090|8727|8560|8560|8793|8800|9025|8630|8745|||8654|8395|8504|8760|8984|8903|8855|8902|8853|8877|8841|9039|9044|8850|8950|9245|9361|9622|9818|||9960|10120|9912|9862|9600|9929|9856|9818|9728|||9561|9779|||9640|9279|9252|9358|9210|9203|9090|9232|9363|9715|9321|9453|9527|9690|9856|9814|9823|9899|9981|9999||9882|9870|9618|9558|9133|8857|9111|8935|9233|9183|9400|9549|9569|9603|9414|9304|9300||9376|9300|8993|8905|8770|8933|8849|8808|8704|8674|8384|8128|8235|8381|8500|8218|8047|8413|8361|8324|8412|8400|8399|8400|8082|8151|8197|8439|8386|8233|8467|8455|8728|8731|9005|9146|9184|9305|9250|9308|9170|8550|8449|8534|8488|8400|8342|8524|8602|8468|8278|8100|8072|7642|7726|7751|7825|8000|7850|7900|7070|7140|7014|7314|7137|6980|7109|7179|7300|7200|7060|7268|7071|6732|6883|6551|7077|7200|6897|6538|6230|6270|6016|5670|5534|5590|5215|5100|5223|5255|5460|5600|5780|5838|5763|6098|5999|6317|6152|6328|6063|6069|6913|6758|6906|7120|6996|6819|6855|7000|||7200|7098|6804|6802||6725|6916|7137|7300|6878|6863|7100|6900|6858|6920|7080|7216|7210|7515|7453|7647|7775|7767|7578|7557|7644|7669|7700|7639|7610|7855|7850|7677|7843|7490|7414|7559|7870|8103|7900
08737|10936|/equities/melisron-1|TA125||27450|27200|26400|26800|26400|26850|25450|25210|24990|24660|24710|24920|25460|25230|24670|24300|24650|25050|25300|25550|24600|24680|||24350|23950|24300|24670|25140|25240|24640|24540|24650|24890|24700|24500|24480|25000|24700|25100|25090|25430|25900|||26310|26380|26290|25820|25450|25890|25640|25660|25720|||25610|26150|||26650|25990|25350|25850|26090|26290|25980|26540|26940|27170|26150|25800|26490|26300|26600|26900|27210|27470|27760|28010||28010|27740|27600|27300|27100|26370|26490|26050|26460|26500|26720|27050|26760|26900|27350|27590|27510||27480|27700|26970|26910|27160|27060|26110|26110|26210|26650|26550|26090|26100|26590|26590|26080|26300|26690|26810|26740|27310|26510|26200|26510|26640|27070|27070|27580|26770|26660|27750|27830|27970|28120|28530|28340|28530|28850|28800|29000|29440|28100|28000|27850|27490|27710|27180|27420|27700|27200|27120|27150|27000|26000|25800|25500|25700|26250|26160|26450|26120|26170|25940|26000|26160|25500|25040|24850|24500|23700|23400|23230|23590|22960|22850|22100|22660|23110|23590|23600|23200|23200|22300|21940|21890|21760|21460|20660|21090|21220|21130|21320|21400|22030|21600|22100|21300|22090|21770|22260|21600|21500|24050|23990|24590|24450|24560|23790|23900|23820|||23870|24050|23930|23930||23600|24040|24220|24400|24110|24110|24180|24280|23740|23840|23850|23700|23300|23450|23510|23800|23860|23850|23740|23420|23470|23500|23250|23250|23310|23590|23450|23390|23290|22900|23100|23700|24240|24300|24500
08738|1008671|/equities/menivim-the-new-reit-ltd|TA125||167.4|171.1|165.1|167|164.9|169|162|156.2|152.8|155|159.4|156.8|159|154.3|153.1|150.2|154|155.5|157|157.1|155.6|158.5|||161.3|156|154.3|161.6|162.8|162.6|163.4|167.4|164.5|168.6|163.3|164.1|166.3|163.6|164.4|164.2|165|167.5|173.5|||174|174.1|174.1|175.3|169.8|171.9|172.5|167.9|165|||166.4|167.7|||163|159.9|161.2|162.9|164.5|169.5|167|168.1|169.6|172|169.4|167.8|170.8|171.9|174.8|176.3|177|173.8|171|177.8||181.5|187.1|179|171.3|169.4|166.1|167.3|169.1|172.9|174.6|172.9|173.1|173.2|176.4|176.8|173.5|173.1||179.2|178|176.3|172.8|172|174.8|172.5|170.2|168.9|172|171.2|167.6|167|169|170|166|167.1|171|175.4|175.4|179|178.3|176.1|179.4|177.9|179.7|180.1|180|174.1|171.2|173.3|173.2|170.8|173.3|175.8|176.5|179.4|179.7|174.9|173.9|173|169|168.2|170.5|172.8|173.7|174.5|170.9|173|170.9|167.5|165.2|165|159.7|158.7|161.3|167.2|169.7|170.8|169.5|161|164.6|161.8|164.4|162.5|160.9|160.9|158.7|157.3|158.8|155.7|152.3|148.1|146.5|144.4|140.8|144.3|147|147.9|143.1|142.9|142.2|140|140.7|139|142|139.3|137.1|138|140.5|143.6|140|140.7|143.1|143.6|148.2|140.4|146.5|144.7|145.8|141.3|142.4|149.8|154.1|154.9|157.6|158.9|157.6|154.9|155.3|||156.7|158.6|159.2|157.1||156.3|156.4|156.4|154.9|151.7|154.1|153.1|150.1|150.8|152.6|152.3|152|150|153.6|153.6|155.3|157.6|157|157.2|159.3|158.7|156.6|157.7|156.7|156.1|161.7|163.2|157.9|157.4|153.2|150.2|150.2|153.3|163.9|165.6
08739|10937|/equities/menora-mivt-hld|TA125||10040|10100|9988|9999|9743|9825|9550|9016|9061|8841|8960|9050|9185|9073|9047|8809|8809|9019|9091|9092|8850|9256|||9309|9150|9193|9487|9600|9548|9288|9525|9360|9196|8990|8929|9060|9066|9100|9227|9230|9305|9574|||9352|9481|9400|9266|8936|9071|9150|9041|9012|||9013|9038|||9050|9000|8923|9050|9134|9200|9200|9250|9218|9420|9549|9292|9500|9550|9650|9800|9880|10000|9960|10080||10140|9861|9845|9919|9697|9478|9660|9800|9590|9595|9787|9865|9900|9806|9948|9987|9999||9665|9410|9307|9397|9453|9400|9300|9248|9299|9152|9099|9000|9015|9072|9147|8865|9000|9132|9191|9216|9220|9100|9100|9140|9005|9040|8976|9200|8899|9011|9157|9256|9279|9210|9407|9472|9474|9423|9353|9404|9450|9332|9300|9257|9270|9200|9092|9175|9223|9163|9124|9153|9020|8950|8910|8972|9188|9311|9300|9260|8956|8900|8800|8703|8400|8303|8450|8335|8150|7881|7978|7950|7900|7820|7830|7564|7635|7809|7839|7984|7990|8200|8143|8292|8050|7965|7880|7880|7864|7740|7652|7799|7996|8125|7975|8035|7899|8151|8190|8391|8102|7940|8794|8680|8737|8807|8760|8890|8784|8900|||8885|8900|8864|8905||8562|8549|8500|8217|8104|8150|8119|8093|7990|7900|8018|7788|7690|7941|7820|7960|8128|8024|7890|7760|7539|7414|7504|7575|7624|7849|7856|7701|7852|7658|7533|7678|7752|7848|7790
08740|10934|/equities/migdal-insurance|TA125||463.6|465|449.3|460|457.5|469|446.1|427.9|426|424.5|422.2|421.1|429.4|432.9|426|418|423.9|427.1|419.4|425|415.3|424|||424.8|417|416.8|424.6|439.5|449.2|438|444.4|443.3|438.1|435.1|437|445.3|444|452|454.7|460.8|471|495|||493|485|485.7|487.9|468|468|462|477|475.1|||471|466.2|||468.7|465|455.2|465|472|486|495.5|504|508|522.2|510|504|524.9|509|520|508.1|508.1|510.1|512.5|510.6||521|487|477.5|474.6|472|468.3|460.3|460.1|467.5|465.6|465.4|478.7|480|476.5|480|472.1|452.9||448|434|426|419.8|427.5|428.4|435.2|432.3|432|430|419.2|410|412.1|414.9|421.4|408.7|414.2|402.9|404.9|404.4|405|402.8|409|400|392.4|396|400.9|407|402.9|399.4|414|415|418|424.9|421.2|421.2|430.2|437.5|428.5|430.4|428|410|411.4|421.3|407.1|417|420|424.8|430|420.7|417.5|429.4|427.1|427.7|430|430|446.1|446.1|438|440.7|428.6|420.5|424|435|426.2|420.2|424|429.3|430.4|415.2|416.2|419.9|412.2|401|407.7|400|406.9|412.8|415|422|421.1|427|412.1|392.4|380|379.9|374.4|363.6|364.5|365.5|369.4|390|403.9|417.5|402.5|408.5|393|426.4|436.9|456.2|434.4|426|478|467|470|478.7|471.5|467.2|474|469.8|||464.7|459|458|462.4||455.5|463.5|469.3|466|456.5|451|451.5|457.8|445.7|442.4|441.4|448.6|447|452.9|451.9|454.9|442.5|445.5|444.3|433.4|429|433.1|437.5|436|438.5|454|454|444.5|453|453|441.1|449|461|455|454
08741|10922|/equities/indus-building|TA125||972.6|952|921|936.5|923|916.6|881|859|859|879|881|882|903|890.5|872.8|874|873.1|891|900|906.2|868.4|868.5|||877|856|858.9|883.4|892.1|890|870|862.4|856.9|875|863.7|860.5|850|868.9|877|884|880|893.9|905|||920.5|933.2|942.8|947.1|911|930|921.5|915|902.5|||893.4|912.6|||904|896.4|878|912.5|918|935|917.3|920.5|926|932.1|900|889|911.8|921.6|937.5|907.1|908|928.4|962.5|989.9||995.8|985|971|974.1|971.9|948|955.5|946.1|960|959|960.7|970|963.4|968|970.1|958.4|965.2||970|960|934.5|950|944.4|952|926.2|929|917|922|921.3|917.8|940|962|962|962|962|979.8|990|995|1014|1004|1006|995|991|1013|1016|1008|977.7|971.5|1012|1021|1029|1034|1040|1033|1049|1067|1075|1088|1111|1070|1075|1076|1080|1087|1070|1081|1089|1065|1043|1046|1033|990|968.7|980.1|988|1010|1030|1022|1012|992|982.7|991.3|971|954.9|953.9|951.9|947|920.4|915|899.3|915|899.1|875.9|860|872|893|920.7|909.8|913|898|874.5|874.7|872.1|878|854.8|831.1|854|833|841|841|849.2|870|850.1|872.2|840|874|864.9|873.5|853.9|829|922|922|930.7|929.2|943.7|916.2|928.1|918|||940|944.6|929.2|918.3||925|913.4|927.6|940|914.2|915|900.9|912.3|889.6|910.5|911.5|915.1|902.5|929|910.5|906|927.5|903.6|912|930.6|932.5|933|920.4|931.9|923.4|948.1|958.5|938.5|949|949|945.2|952.5|960.4|969.7|970.1
08742|10939|/equities/mizrahi-tefahot|TA125/EAFAGROWTH/EAFAVALUE||13750|13790|13590|13700|13620|13700|13250|13000|13010|12950|13080|12760|13000|12810|12780|12930|12820|13270|13200|13330|13060|13230|||13010|13150|13100|13520|13860|13890|13500|13490|13760|13490|13350|13340|13360|13330|13530|13570|13300|13330|13490|||13700|13550|13520|13650|13260|13600|13730|13550|13670|||13340|13470|||13610|13070|12740|13100|13230|13270|13000|13260|13550|13850|13330|13010|13420|13520|13780|14000|13790|13540|13800|13570||13460|13350|13270|13230|13150|12720|12900|12840|13600|13530|13760|13990|13910|14030|13850|14130|14100||14080|14100|13790|13700|13600|13760|13380|13230|13430|13590|13150|12950|13240|13440|13520|13280|13360|13250|13630|13610|13820|13510|13040|13240|13060|13140|13400|13560|13210|13300|13560|13790|13790|13670|13900|14260|14250|14360|14450|14590|14500|14260|14000|14170|13870|14110|13890|13830|13940|13530|13510|13280|13170|13100|13040|13180|13400|13360|13410|13310|13230|13400|13300|13640|14000|13450|13850|13820|13850|13360|13180|13000|13180|13040|13390|13070|13140|13560|13670|13670|13180|13520|13040|12680|12500|12880|12300|11840|11740|11680|11510|11900|12100|12420|12310|12460|12270|12750|12740|12900|12950|12670|13890|13820|13830|13800|13950|13810|13550|13390|||13450|13030|12850|12820||12600|12400|12600|12570|12310|12350|12470|12580|12170|12450|12520|12680|12580|12850|13040|12750|12880|13100|13080|12830|12850|12960|13150|13230|13200|13260|13360|13110|13390|13290|13240|13440|13380|13280|13280
08743|10940|/equities/naphta|TA125||2386|2391|2335|2325|2270|2308|2157|2039|1991|1993|2011|2025|2037|2030|2027|2024|2041|2023|2023|2039|2019|1901|||1896|1839|1850|1900|1963|1964|1951|1983|1903|1906|1858|1878|1874|1904|1905|1917|1910|1919|1944|||1932|1933|1910|1910|1890|1906|1870|1882|1941|||1928|1930|||1984|1945|1872|1911|1945|1977|1982|1990|2055|2061|1969|1953|2025|2021|2021|2099|2072|2051|2029|2057||2113|2115|2081|2047|1950|1838|1791|1786|1828|1874|1920|1924|1929|1934|1921|1913|1904||1885|1880|1883|1936|1886|1870|1963|1819|1796|1802|1809|1780|1785|1780|1809|1779|1779|1847|1825|1831|1853|1845|1810|1771|1743|1743|1755|1776|1706|1696|1722|1740|1752|1741|1738|1772|1821|1886|1821|1827|1797|1817|1856|1877|1877|1865|1834|1823|1853|1807|1777|1782|1791|1750|1777|1775|1783|1806|1783|1828|1810|1738|1735|1719|1734|1719|1733|1732|1734|1726|1758|1771|1784|1748|1755|1707|1694|1721|1663|1709|1701|1700|1626|1568|1551|1575|1535|1543|1572|1666|1651|1673|1718|1781|1751|1813|1736|1792|1841|1871|1824|1821|2040|2128|2174|2227|2293|2185|2105|1998|||2013|2047|2040|2096||1953|1963|1978|2027|2107|2131|2091|1922|1880|1850|1805|1808|1793|1807|1806|1841|1899|1916|1873|1859|1879|1917|1900|1904|1935|1983|1929|1904|1933|1908|1837|1816|1786|1818|1789
08744|1173275|/equities/nayax|TA125||8290|8412|8250|8591|8515|8778|8275|7983|7853|7760|8000|7991|7961|7860|7813|7818|7950|8287|8398|8572|8558|8878|||8801|8708|8602|8870|9030|9216|9626|9559|9315|9525|9500|9579|9308|9000|8835|9217|9082|9342|10130|||10890|10800|10740|10820|10850|10490|10300|9990|9995|||9800|9790|||9639|9400|9471|9303|9499|9594|9685|9772|9645|9663|9649|9643|9700|9655|9646|9800|9684|9643|9695|9752||9823|9700|9560|9600|9561|9420|9500|9738|9746|9763|9866|9800|9783|9762|9889|9882|10160||10140|10320|10070|9895|9923|9968|9915|9662|9404|9499|9422|9245|9442|9366|8701|8940|8937|9170|8946|9175|8751|8334|8260|8193|8114|8398|8522|8380|7939|7856|7864|7900|7577|7362|7500|7119|7112|7248|7248|7380|7491|7011|6884|6910|7059|6985|6980|7080|7058|6996|7089|7027|7100|6945|7089|7220|7274|7423|7446|7422|7399|7176|7333|7202|7359|7545|7566|7569|7564|7715|7731|7904|7949|7584|7546|7542|7571|7659|7682|7400|7958|8287|7880|8222|8191|8251|8034|7808|7899|8000|8000|7782|7746|8005|7884|7850|8019|8088|7930|8189|8040|7779|8188|8188|8251|8437|8803|8437|8757|8329|||8064|8029|7929|8060||8261|8228|8390|8533|8588|8493|8721|8674|8691|8771|8560|8607|8565|8797|8718|8807|8723|8575|8619|8603|8600|8867|9000|8791|8866|8819|8813|8470|8534|8334|8084|8259|8339|8094|7879
08745|12104|/equities/neto-malinda|TA125||6010|6067|6091|6085|6000|5978|5830|5830|5800|5840|5893|5824|5732|5708|5675|5668|5755|5761|5761|5849|5754|5801|||5800|5759|5757|5752|5856|5735|5575|5640|5256|5322|5301|5238|5220|5126|5114|5180|5167|5174|5410|||5201|5172|5646|5694|5677|5820|5703|5768|5797|||5630|5682|||5754|5770|5658|5586|5626|5569|5632|5673|5770|5554|5356|5293|5366|5190|5057|4989|5036|5028|4956|5036||4968|4885|4837|4803|4814|4752|4761|4741|4805|4862|4942|4986|5050|5089|5065|4963|4935||4976|5019|4933|4910|5077|5133|5152|5134|5086|5007|4873|4855|4852|4832|4850|4791|4764|4833|4874|4891|4860|4732|4658|4673|4704|4734|4769|4753|4769|4772|4788|4767|4717|4677|4735|4746|4875|4900|4808|4944|4998|4870|4814|4875|4751|4830|4746|4700|4781|4718|4555|4447|4503|4212|4170|4272|4379|4362|4225|4340|4145|4050|3897|4051|4100|4155|4224|3795|3780|3704|3715|3723|3790|3800|3924|3789|3819|3950|3997|4057|3900|3941|3821|3823|3674|3710|3675|3686|3755|3666|3850|3850|4040|4130|4116|4277|4199|4363|4240|4352|4301|4208|4480|4580|4660|4713|4667|4713|4415|4558|||4464|4240|4280|4326||4455|4525|4652|4681|4769|4901|5128|5199|5206|5318|5309|5567|5748|5975|6114|6296|6347|6347|6315|6338|6363|6539|6458|6345|6421|6611|6528|6464|6618|6686|6759|6735|6614|6552|6349
08746|10941|/equities/nice-systems|TA125/EAFAGROWTH||63050|63490|62060|63920|63150|63350|63990|64240|63870|64250|64400|61610|61470|61380|61390|62500|59990|62300|61400|62280|62170|64290|||66100|64450|62430|61150|65400|66580|67600|70610|70620|70930|70130|69800|72210|73020|73600|72370|71560|74390|83100|||84550|82800|82430|82540|83070|82330|82300|83380|83740|||86430|86850|||84300|88120|87790|86470|87450|88250|90200|90380|90440|90320|91780|94250|93990|93120|95290|95150|95720|94600|96350|97710||91420|90680|88530|87340|86810|87600|88000|88740|86100|85890|84730|86240|86290|88300|88110|87670|87780||86870|87660|90860|83190|82590|82050|80810|81690|80240|81390|80800|81270|80910|80030|76950|78200|78450|75650|75210|78620|78280|78480|81460|80990|81300|81290|79060|77970|76810|78230|77780|77630|79490|78650|77180|74620|72000|70970|70700|71210|72990|72500|72910|73870|73150|73400|72740|72540|74340|73140|73220|73250|74660|73280|74270|76130|75690|73680|74470|72380|70410|70950|71660|71780|71400|72400|72100|72000|73960|71750|72300|72150|73810|68300|67550|65830|64940|64970|65500|66920|65470|66000|62900|60820|62460|61360|61200|63130|64150|63980|63390|62920|64400|66020|66170|64290|62010|64130|63500|64140|65900|63770|66140|65550|66770|65930|65720|64510|65020|65100|||66180|67800|67460|68930||66000|69190|70900|71350|72500|73260|74190|73870|74490|74550|75200|73840|74600|75280|74700|74510|75220|75280|73800|74680|72500|80940|80940|81600|80800|81780|80250|80250|78450|76790|77500|77480|78640|79490|79900
08747|11047|/equities/nova-measuring|TA125||85100|85800|88660|89120|89450|88560|89240|89920|87900|86450|87800|88400|88280|85850|83730|84010|86990|88520|88640|88900|88300|86370|||83110|83130|81800|77890|76960|76000|76700|80020|80360|79580|78990|78780|78080|75690|74520|73950|72200|72490|73130|||71760|70250|68200|67590|67910|66200|63370|63220|64730|||63220|63670|||61220|64990|64920|64920|64730|64250|64200|65690|65620|66300|67370|65970|65940|64530|66160|64720|65120|65010|66280|66630||67300|64990|62620|62000|61550|61660|61750|62850|60750|61900|66430|65000|66550|66680|65330|60800|59400||60050|58990|59550|58460|59020|60540|61600|60750|57830|56340|57820|58670|55190|53490|53710|54210|54160|52960|52430|53500|53380|53350|54660|55750|53500|54580|54680|51770|49480|50060|50360|50050|49400|48890|48450|48500|47490|48220|48370|48990|50300|50140|50200|48920|49300|49300|48760|47900|48960|49300|48400|49050|48790|47730|48520|48370|46970|46450|46820|47300|47310|47840|47340|46400|46270|46300|46700|46900|46500|45540|45120|44980|45510|45310|43800|43430|43270|41520|38730|38840|38870|38790|39360|38650|38490|37620|37320|38050|38010|38790|39250|39000|42070|41580|41670|41750|41200|43130|42230|42420|42100|42400|42540|41000|42280|43650|42750|42120|42100|41990|||41880|42800|42660|43470||44330|44900|45660|44690|45790|47180|49030|47400|48780|48350|49240|48300|46850|46630|45580|46950|46650|45950|45370|44700|44390|44380|44330|43870|43540|45460|44100|44590|44550|43290|43890|44410|45280|45680|45790
08748|997120|/equities/novolog-pharm-up-1966-ltd|TA125||151.8|150.3|147.6|150|150.1|148.9|146|145.1|148.3|150.5|150.9|148.8|148.4|147.6|145.3|148.5|149|147.9|149|152.7|152.2|152.3|||154|154.6|153.4|157.6|158.3|158.4|155.5|156.9|161.3|161.6|161.3|160.9|157.1|154.9|157.1|151|153.3|155.6|158.3|||159.8|160.2|156.5|156.9|156.5|156.9|157|152.7|155.6|||159.4|161.3|||162|162|158.9|157.2|154|151.6|148.5|148.9|149.4|148.2|145.6|145.8|148.7|146.5|154.5|151.3|156.3|156.9|155.2|157.5||156.3|156.8|153.5|155|154|151.4|151.2|152.7|154|158.5|158.3|147|148.1|148.7|151.5|142.9|142.4||141.5|142|142.1|141.9|143.6|143.6|141.3|142.6|142.6|142.4|139|140|142.8|142.2|147.5|147|146.7|147.8|144.9|140.1|140.8|140.4|138.8|140.4|141.7|143.9|144.3|139.2|139.4|143.7|143.3|142.7|139.1|138.1|139.1|140.6|142.8|139.6|140.1|144|142|142.1|144.6|147.7|146.9|149.1|149.1|149.2|148.4|151.1|151|138.6|136.5|134.8|135|135.2|134.9|135.2|135.2|133.2|132.4|130.2|130.4|132.6|133.6|132.3|136.2|135.9|139|128.6|135.8|155.6|157.9|157.7|157.6|156.5|159.4|162.5|162|158|156.7|158.2|155|149.3|142.5|141|133|139.7|139.9|141|141.3|142|149.1|151.7|146.3|152.7|153.1|156.8|157.9|163.5|158.1|153.9|167.5|171.7|175.8|177.1|176.2|177.1|177.1|177.7|||180.1|178.9|177.8|179||181.2|180.5|179.5|180.6|185.1|185.8|185.5|184.5|180.7|184.6|187|183.8|181.9|188.9|190.6|189.5|192.1|191.8|177.4|182.5|180.2|180.9|181.3|186|192.2|199.2|197.4|196.9|197.2|198.1|198.9|200.2|199.5|203.7|201.2
08749|11973|/equities/one-software|TA125||4904|4876|4850|5022|5057|5130|4900|4615|4480|4488|4545|4567|4552|4540|4540|4400|4480|4533|4630|4716|4600|4820|||4794|4537|4552|4605|4788|4837|4920|5073|5065|4954|4944|4889|5000|4968|4960|5189|5296|5483|5511|||5475|5440|5479|5466|5479|5439|5264|5152|5194|||5176|5214|||5280|5169|5255|5333|5373|5379|5372|5351|5501|5689|5500|5365|5430|5500|5666|5625|5440|5304|5350|5275||5420|5418|5210|4910|4875|4800|4770|4740|4770|4654|4707|4828|4938|4959|4923|4904|4920||4842|4890|4854|4813|4790|4840|4849|4777|4758|4661|4707|4736|4744|4734|4746|4544|4345|4530|4595|4659|4749|4685|4714|4528|4447|4470|4448|4632|4661|4564|4590|4494|4539|4554|4623|4618|4750|4890|4895|4910|4871|4651|4621|4675|4682|4695|4568|4649|4719|4735|4600|4531|4550|4455|4513|4572|4621|4670|4678|4708|4740|4580|4659|4783|4720|4616|4676|4693|4601|4576|4547|4512|4480|4377|4367|4285|4288|4392|4382|4464|4410|4425|4311|4220|4103|4065|4036|4019|4070|4100|4090|4190|4305|4307|4315|4430|4480|4645|4540|4598|4598|4570|4846|4772|4855|4940|4820|4801|4777|4730|||4778|4745|4725|4838||4860|4862|4940|4930|4896|4837|4900|4736|4656|4760|4840|4849|4775|4897|4926|4984|5002|4960|4955|4886|4931|4990|4890|4860|4886|5030|4810|4675|4760|4681|4824|4760|4762|4880|4785
08750|1043291|/equities/opc-energy|TA125||2521|2670|2620|2660|2650|2680|2536|2488|2492|2502|2633|2640|2659|2608|2566|2552|2588|2647|2657|2700|2670|2634|||2627|2630|2690|2725|2764|2805|2830|2870|2879|2841|2841|2826|2749|2795|2851|2874|2845|2885|2894|||2851|2914|2882|2897|2808|2908|2959|2869|2819|||2800|2850|||2880|2686|2709|2680|2448|2473|2461|2500|2492|2530|2475|2499|2550|2572|2580|2616|2610|2631|2650|2684||2650|2650|2620|2648|2580|2548|2551|2602|2597|2604|2620|2656|2626|2605|2500|2503|2477||2488|2524|2458|2453|2487|2451|2487|2450|2395|2437|2434|2426|2450|2519|2490|2510|2575|2549|2590|2582|2650|2561|2540|2496|2445|2460|2491|2506|2490|2505|2570|2560|2482|2555|2455|2502|2550|2549|2497|2536|2588|2400|2350|2335|2320|2367|2366|2400|2430|2361|2317|2352|2317|2243|2310|2296|2363|2395|2358|2366|2357|2306|2281|2369|2311|2328|2381|2425|2397|2319|2340|2398|2367|2331|2233|2213|2235|2295|2305|2353|2330|2305|2255|2162|2193|2238|2205|2191|2230|2260|2294|2300|2347|2390|2400|2444|2399|2431|2430|2492|2401|2281|2490|2457|2495|2476|2518|2476|2424|2400|||2474|2451|2432|2362||2370|2370|2402|2370|2414|2382|2391|2456|2455|2500|2350|2340|2337|2360|2342|2353|2382|2422|2385|2429|2437|2420|2475|2490|2533|2562|2491|2440|2535|2491|2414|2450|2515|2620|2685
08751|41400|/equities/opko-health?cid=41400|TA125||496.2|493|476.6|474.3|475|476.5|468.1|461.2|459.7|468.4|470.8|477.9|478|500|479|451.9|461.2|451|463|458.5|462.9|489|||477|489.8|516.5|514.8|525|513|512.1|535|513.1|506.5|495.1|481.6|481.3|480.3|482.8|491|481.7|491.1|487.4|||477.4|464.9|450.3|483.2|493.3|486.4|476.9|461.9|466|||459.8|477.9|||471.1|458.5|472|462.1|466.3|462.2|467.1|483.9|514.3|513.9|509|513.1|500.9|479|465|433.2|439|397.3|368.8|344.4||330.5|330.2|320|317.8|331|325|339.6|341.5|345.5|341.6|342.2|342.8|352.6|355.2|357.3|359.4|344.3||358.4|355|366|372.7|379.7|373.6|371.1|380.1|372.2|371.5|380|376.7|373|344.8|364|365.5|354.7|376.1|369.9|377.7|363.7|364.2|367.5|380.1|370.6|370.8|374.7|388.6|372|366.3|365|363.1|355|393.9|390|343.2|341|407|560.3|562|550|545.1|571|589.6|591|595|585|572|588|568|557.5|569.1|598.5|541|551.2|587.9|612.6|599.4|599.8|613.8|574.9|561.4|564.8|575|571|577|573|566|580|548|546.8|541.3|525|552|514|485|481|500|518|517|521|530|506|489|506|489|492|503|523|536|514.9|503|515|536|537|514|525|555|582|613|590|561|588|576|592|625|621.3|625|610|605|||621|629|630|634||636|643|661|663|660|671|661|693|688|688|715|696.5|669|672.5|665.2|673|705|642|648|688|668|680|684|657|674|690|673|700|695|715|644|645.5|677.3|682.9|682
08752|945707|/equities/ormat-technologies-inc?cid=945707|TA125||27340|27070|25960|25940|26070|26430|26640|26750|26130|26650|26580|27240|27280|27290|27200|27100|26450|26790|27260|27260|27300|27660|||27910|27690|27930|28310|27990|27770|27930|27410|27190|27310|26980|27100|26530|26710|26440|26210|26500|26570|26680|||26050|26120|25300|25530|25290|24800|25150|24270|23800|||24710|24450|||24600|23650|22700|22540|23200|24270|24250|24060|24360|23860|23550|24100|23920|23670|23870|24060|24320|24200|24020|24140||24030|23790|23600|23300|23190|23380|23820|24100|24850|24420|23330|23450|23400|23320|23300|23220|23170||23500|23290|23240|24330|24650|24230|24170|24060|23820|23660|24390|23960|23770|23940|23740|23460|24140|24010|23780|24000|23960|24120|24310|24620|25180|25620|25170|24970|25160|25790|26090|26140|26000|26980|27030|27060|26930|27150|27470|27600|27680|27680|27860|28060|27410|27660|27420|27100|27470|27760|27390|27860|28400|25850|25740|26090|25920|26160|25860|25610|26170|25860|25090|24880|24440|24610|24580|24900|25000|24280|24380|23810|24090|24710|23700|23250|23200|24480|24350|24960|25260|25540|25050|24570|24910|24670|25010|25930|25740|26480|27050|27110|27380|27300|27240|27120|26360|26670|27160|26810|26490|26290|26790|26150|26260|26850|26580|26850|27680|27740|||28220|28360|28270|28470||28700|28460|28420|28490|28730|28890|28870|28670|28940|28980|28980|28810|28680|28680|28620|28950|28520|28290|28680|28560|28830|28680|28830|28650|28800|28850|28700|28850|28980|28210|29640|29220|29410|30060|29930
08753|1168509|/equities/oy-nofar-energy|TA125||8308|8350|8110|8368|8106|8116|7950|7861|7780|7837|8250|8315|8199|7956|7810|7952|8183|8307|8369|8587|8600|8780|||8499|8400|8328|8500|8620|8653|8752|9100|8669|8520|8220|8223|8566|8469|8575|8575|8707|8868|9187|||9018|8994|9084|8761|8791|8901|8901|9111|9340|||9123|9186|||9373|8725|8630|8900|8657|8957|8810|8945|9101|9078|9000|8880|8809|8869|8865|8908|9100|9100|9158|9463||9460|9340|9111|8889|8951|8927|8589|8656|8472|8262|8316|8316|8474|8620|8768|8731|8540||8612|8946|8972|9014|8985|9118|9097|9090|8994|9197|9160|8904|9024|9263|8803|8790|8835|9047|9273|9366|9520|9495|9520|9196|8980|8944|8644|8790|8758|8914|9061|9173|9269|9341|9381|9302|9325|9510|9200|10230|10150|9675|9675|9740|9500|9700|9480|9600|9620|9475|8928|8654|8594|8252|8402|8612|8703|8900|8850|8850|8645|8701|8487|8880|8350|8408|8494|8373|8502|8450|8185|8222|8200|7968|7518|7199|7380|7569|7520|7300|7190|7408|7160|7020|7201|7200|7150|7133|7299|7300|7301|7495|7578|7620|7717|7552|7480|7812|7833|7430|7398|7010|8102|8461|8461|8780|8889|8861|8800|8699|||8600|8565|8507|8655||8720|8585|8830|8650|8500|8666|8700|8541|8428|8600|8632|8145|8050|8331|8189|8100|8154|8155|8064|8092|8067|8120|8130|8170|8513|8717|8602|8482|8673|8620|8457|8589|8351|8632|8638
08754|10954|/equities/partner-comms|TA125||1618|1613|1577|1560|1590|1634|1540|1489|1500|1492|1535|1519|1539|1515|1525|1520|1550|1574|1620|1617|1587|1613|||1588|1563|1557|1635|1684|1676|1689|1726|1722|1678|1662|1697|1682|1670|1656|1688|1608|1680|1710|||1725|1705|1710|1714|1704|1709|1715|1730|1749|||1721|1730|||1725|1655|1651|1696|1690|1651|1626|1622|1630|1635|1575|1588|1597|1625|1627|1597|1602|1564|1572|1605||1643|1627|1630|1670|1680|1638|1638|1678|1612|1605|1638|1640|1670|1720|1757|1741|1747||1763|1721|1714|1740|1739|1764|1741|1714|1710|1754|1723|1675|1700|1719|1707|1625|1618|1693|1690|1686|1692|1703|1713|1651|1648|1632|1611|1690|1726|1695|1761|1725|1796|1736|1805|1815|1839|1862|1847|1848|1890|1798|1787|1748|1740|1779|1753|1770|1821|1788|1761|1722|1700|1690|1702|1714|1746|1748|1714|1740|1657|1651|1631|1660|1653|1660|1600|1549|1569|1529|1556|1515|1500|1419|1388|1362|1392|1418|1446|1484|1436|1449|1398|1450|1469|1422|1334|1310|1300|1352|1329|1296|1292|1227|1186|1206|1167|1244|1269|1325|1313|1333|1510|1515|1525|1523|1502|1494|1520|1496|||1539|1548|1489|1468||1483|1560|1570|1530|1506|1484|1558|1548|1595|1583|1591|1611|1620|1684|1657|1678|1654|1615|1601|1623|1625|1601|1573|1564|1564|1605|1605|1605|1685|1608|1538|1581|1564|1570|1583
08755|10955|/equities/paz-oil-company|TA125||36980|36880|35850|35190|35150|35260|34210|33150|33350|32710|34440|34040|34410|33790|33610|33220|32650|33400|33300|33980|33910|35680|||34880|34920|35130|35680|36740|36000|36800|37390|37200|37180|36070|36050|36390|36390|35820|36300|33470|34500|35800|||36710|36710|37360|37520|37400|37250|36710|37810|37400|||36510|36910|||36740|36180|36100|36400|36290|36290|36230|37370|37700|37870|37270|37000|36900|38060|38200|39240|39280|38510|38700|39100||39200|39600|38610|38680|38480|37340|36400|36800|36980|33140|33930|34200|34510|34240|34560|34380|34000||34200|34550|33480|34040|33480|33870|32900|32110|31960|31650|30700|29990|30800|31000|30310|28740|28490|29350|30030|30570|30930|30510|30480|30330|30150|30500|29700|29680|29120|29380|30350|30100|30500|30690|31410|31980|32030|32300|32500|32650|32220|29920|30310|30750|31050|31500|31120|31680|32600|32800|32090|31890|31920|30960|31760|32020|32360|33360|33350|33320|32490|32200|31980|31790|31330|31560|31600|30910|30800|31000|31150|30470|30260|30570|30030|29190|29740|30320|30930|31160|30930|30790|30000|28750|28730|28270|27200|26790|27040|26610|25810|26310|27020|27880|27200|27990|28180|30090|29920|31250|30690|30350|32240|32060|32240|32350|31950|31450|30800|31080|||31450|31080|31100|31530||31800|31920|31800|32190|31310|31200|31650|32570|32200|31550|31490|31200|31450|31550|31530|30940|31400|31058.8008|31555.6992|31889.4004|29812.9004|29983.5|29983.5|29664.5996|30168.9004|30576.8008|30984.6992|30295|29553.4004|29827.8008|29664.5996|29353.0996|29449.5|29664.5996|29427.3008
08756|24046|/equities/perion-network-ta|TA125||3050|3035|3106|3122|3120|3180|3179|3221|3232|3173|3115|3171|3146|3100|3182|3290|3355|3340|3442|3364|3178|3279|||3301|4710|4601|4675|4539|4561|4623|4625|4508|4471|4336|4300|4210|4301|4321|4408|4389|4466|4531|||4380|4530|4685|4774|4752|4742|4831|4709|4709|||4504|4392|||4170|4420|4549|4401|4470|4710|4803|4763|4884|4979|7949|8138|7968|8089|8174|8289|8290|8173|8293|8226||8000|8040|7889|8002|8153|8153|8374|8242|8095|7950|8192|8087|8027|8173|8345|8125|8292||8330|8396|8400|8535|8802|8462|8391|8440|8346|8404|8940|8810|8427|9092|10730|10650|10910|10580|10880|11270|11430|11490|11430|11170|11370|11190|10870|10700|10610|10890|10790|10610|10680|10710|10790|10800|10580|10790|10890|11030|11420|11150|11390|11150|11040|10870|10720|10890|11100|11380|11380|11390|11630|11310|10570|10240|10290|10310|10430|10340|10520|10570|10730|10650|10650|10660|10800|10850|10650|10420|10730|10500|10630|11000|10900|10690|10750|10920|11000|11030|11070|11240|10860|10820|10380|10120|10070|10170|10450|10670|10300|10240|10590|10670|10970|10660|10210|11250|11590|11390|11320|11420|11910|11670|11900|11810|11500|11810|11700|11540|||11530|11990|11790|11800||12000|11820|12060|13270|13200|13380|13470|12330|12750|12770|12680|12550|12500|12770|12600|12830|12700|12760|12760|12830|12590|12900|12770|12990|12770|12990|13020|13250|12950|12650|13000|12940|12880|13310|13050
08757|10953|/equities/perrigo-co?cid=10953|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08758|10950|/equities/phoenix-ord1|TA125||3657|3658|3678|3705|3691|3790|3609|3574|3501|3462|3419|3440|3552|3507|3462|3491|3526|3594|3571|3630|3492|3479|||3442|3374|3377|3491|3576|3647|3570|3542|3578|3505|3460|3491|3515|3553|3572|3609|3562|3636|3691|||3700|3692|3730|3717|3633|3612|3612|3590|3591|||3562|3509|||3599|3530|3466|3550|3585|3650|3644|3710|3748|3805|3729|3673|3795|3922|3932|3810|3672|3771|3672|3721||3767|3708|3685|3682|3643|3593|3594|3629|3635|3659|3750|3820|3809|3790|3847|3853|3765||3857|3751|3600|3586|3580|3603|3677|3705|3771|3786|3747|3680|3732|3760|3792|3730|3775|3724|3723|3764|3785|3683|3683|3699|3674|3784|3840|3730|3614|3657|3667|3696|3721|3728|3716|3778|3850|3828|3755|3843|3899|3807|3665|3697|3624|3745|3698|3743|3770|3746|3679|3660|3737|3708|3667|3662|3626|3700|3700|3700|3705|3591|3560|3661|3665|3537|3579|3527|3590|3464|3416|3428|3469|3443|3360|3371|3331|3410|3471|3597|3532|3566|3576|3481|3433|3374|3251|3214|3254|3266|3287|3425|3452|3536|3435|3467|3400|3553|3575|3701|3660|3601|3960|3948|3960|3977|4000|3962|3990|3951|||3960|3920|3892|3911||3939|3870|3919|3915|3876|3874|3915|3850|3842|3843|3811|3880|3751|3783|3770|3758|3831|3810|3798|3733|3764|3705|3721|3750|3776|3814|3851|3773|3825|3789|3730|3723|3780|3779|3783
08759|10951|/equities/plason|TA125||13190|13230|13060|12990|13070|13520|13400|12580|12600|12600|12610|12580|12820|12760|12590|12630|12700|13140|13070|13010|12950|13160|||13280|12780|12640|13070|13400|13500|13670|14170|14050|13850|13670|13550|13830|13850|14030|13760|13740|14010|14400|||14520|14560|14260|14260|14290|13940|13500|13320|13720|||13710|13860|||14010|14050|14010|14290|14430|15070|15000|15080|15420|15590|15230|15030|15290|15450|15650|15790|15350|14560|14430|14460||14430|14390|14390|14390|14300|14230|14220|14050|14130|14200|14220|14440|14680|14570|14740|14850|14730||14820|14690|14600|14500|14520|14490|14480|14450|14340|14470|14230|14170|14290|14260|14050|14080|13920|14410|14010|13980|14210|14120|13920|13700|13610|13650|13870|13760|13520|13440|13700|13870|13990|13870|13810|13860|13850|13780|13700|14160|14450|14100|14080|14230|14130|14330|14150|13900|13810|13400|13350|13410|13500|13370|13670|13810|13910|13940|14020|14210|13990|14650|14670|15350|15050|15130|15100|14760|14890|14690|14840|14920|14960|14770|14960|14620|14680|14970|14940|14870|14800|14610|14300|14180|13730|13610|13140|13060|13210|13360|13000|13270|13680|13910|14090|14000|13800|14170|14120|14060|13920|14410|15160|14960|15240|15110|15100|15780|16100|16440|||16690|16900|16790|16730||16660|17130|17300|17530|17600|17680|17840|17750|17020|17200|17110|16930|16740|16750|16870|16940|17090|16940|16810|16690|16720|16910|16690|16390|16670|16900|16950|16680|17010|16160|15950|16070|16160|16310|16230
08760|11994|/equities/prop-build|TA125||19610|19740|18510|18540|18080|18330|17520|16230|16090|16180|16290|16220|16390|16400|15070|15040|15660|16500|16440|16880|16480|16830|||17060|16700|17230|17350|17880|18000|17620|17720|17490|17300|16770|17030|17100|17540|18280|18750|19140|19160|19800|||19720|20080|19790|20210|19350|19800|19590|19320|19710|||19920|20220|||20140|19530|19400|19940|20200|20550|20460|21180|21620|21500|21480|21480|22350|22380|22560|22540|22640|22930|23400|23400||23270|22000|21480|21540|19900|19530|19920|20440|20650|20580|20100|20010|20000|20370|20400|20530|20390||20540|20500|20340|20340|20660|20630|20380|20610|20010|20350|20070|19880|20350|20350|20550|19920|20250|20520|21150|21100|21140|20960|21140|20790|20900|21140|21140|21330|20700|20600|21340|21550|21150|21010|22210|22090|21600|22070|22210|22900|22880|22040|22000|22390|21450|21540|21360|21690|21430|21340|20630|20400|20310|19240|19460|19350|19420|20270|19630|20100|18320|17600|16550|17260|16090|15750|16260|16620|16030|15750|16050|16290|16740|16010|15900|15000|15200|15210|15500|14300|14040|14370|13690|13000|12380|12090|12020|11810|12030|12550|12110|13010|13590|13860|13670|14140|13550|14040|13870|14410|13600|13900|16440|16500|17100|16930|17050|16800|16990|17270|||17510|18000|17290|17100||17560|17950|17700|15730|14870|14410|14760|14670|14200|14710|15020|14790|14620|14970|15370|15630|15570|15240|15220|15180|15260|15230|14900|15270|14940|15500|15840|15430|15600|15250|14650|15080|15340|14990|15130
08761|1169904|/equities/rada-electronics?cid=1169904|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08762|10956|/equities/rami-levi|TA125||21060|21200|20930|21000|20870|20790|20460|19740|19670|19830|19750|19840|19750|19660|19500|19500|19570|19770|19970|20220|19780|19780|||20030|20070|20280|20420|20650|20680|20900|20770|20690|20200|20250|20250|20340|20400|20590|20590|20580|20740|20900|||20900|20950|20950|20900|20830|20930|20900|20820|21330|||21120|21210|||21280|21160|21290|21060|21140|21110|20920|21010|21240|21260|21220|20660|21320|21500|22000|22050|22100|22150|22800|23000||22140|22070|21820|21960|21950|21610|21510|21530|21410|21330|21620|21930|21900|22010|22010|21960|21850||21900|22060|22100|22240|22020|22220|22160|21720|21580|21570|21620|21480|21680|21630|21200|20720|20990|20750|20440|20400|20370|20740|20670|20190|20140|20020|19910|20060|20010|19780|19750|19880|20000|20090|20130|20490|20500|20690|20420|20610|20140|20210|20180|20360|20580|20690|20220|20300|20410|20410|20180|19900|19860|19820|20240|20460|20590|20600|20460|20650|20600|20620|21050|21470|21200|21200|21330|21240|21230|20980|21100|21280|21320|21210|21550|21590|21430|21700|21830|21530|21590|21470|21340|21580|21800|21770|21630|21420|21580|21410|21000|20900|21450|21280|21700|21740|21290|22460|22400|22190|21700|20630|22050|21850|22040|22070|22010|21820|21730|21720|||21650|21950|22100|21970||22020|21700|21850|21700|21690|21940|21940|21780|21320|21670|22000|21880|21580|21740|21000|21000|21500|21500|21500|21720|21900|22400|22490|22250|22360|22800|22630|22170|22150|21960|21910|22060|22200|22200|22110
08763|11062|/equities/ratio-par|TA125||287.1|288.5|285.6|289.1|286|287|273.7|262.3|256.4|256.5|259.2|259.3|262.5|248.7|247|246|253.3|261.5|259.4|263.9|259.2|263|||269.1|270.8|265.2|269.2|273.9|277.7|279.7|275|268|266|267.2|273|274|280.4|277.2|280.2|276|278.2|289|||293.6|295.1|297|295.3|285.2|287.9|287.8|298.3|301|||298.8|300|||302|290.1|291|295.5|292|295.9|293.5|293.1|293.7|296.9|283.8|287.3|300|297.9|298.1|302.8|304|300.6|302.5|305.7||306|305|296.6|295|282.4|277|277.8|280.3|283.1|280|284|282|285|286|281.9|280.1|283.5||283.6|282.9|280.5|287.5|288|291|289.2|283.6|280|281.3|278.5|281.1|287.1|293.6|290|284.3|287|272.9|280|282.5|289.8|289.8|286|286.5|286.5|290.5|290.5|293.7|280.9|276.6|285.1|291|293.2|292.1|291|294.9|293.4|300|301.9|303.1|301.5|299.6|298.2|299.4|301|302|294.6|298|307|293.9|282.8|279.3|283.7|281.7|286.4|283.3|289.1|290.8|287|286.6|280.1|283|283.8|285.9|284.9|283.9|282|275.8|277.3|277|277.4|277.7|275|278|273|277.7|279.1|283.8|285.1|282.4|284|284.2|282|271.8|271|270|262.1|254.5|265|266|260.1|260|270|271|274|277.6|269.8|277|284|285|272.8|294|316|313.8|318.6|317|315.1|317.9|315.7|316|||316.5|317.9|316.5|317||314.9|313|317.5|320.1|318.1|319|300.9|297.8|304|305.3|306|313|307.8|310.2|304.8|297.9|305.7|305.8|307.9|301.2|304.4|305|308|307|313.1|317|316.9|310|315.5|317|310.9|303.1|302|308|303.5
08764|11064|/equities/reit-1|TA125||1511|1528|1490|1500|1446|1476|1400|1342|1340|1375|1391|1391|1409|1404|1379|1365|1377|1402|1397|1397|1378|1414|||1430|1390|1385|1391|1385|1375|1356|1395|1389|1392|1375|1371|1381|1406|1420|1467|1490|1541|1567|||1556|1558|1549|1551|1526|1570|1570|1531|1506|||1508|1526|||1526|1506|1492|1508|1492|1478|1512|1518|1544|1554|1531|1520|1535|1555|1585|1566|1592|1600|1607|1642||1652|1680|1638|1650|1590|1551|1546|1508|1546|1549|1570|1595|1587|1607|1627|1626|1605||1612|1610|1586|1575|1565|1598|1580|1576|1564|1570|1580|1549|1566|1613|1616|1574|1560|1620|1632|1650|1699|1679|1662|1650|1612|1607|1623|1646|1594|1603|1655|1634|1675|1703|1707|1701|1735|1771|1757|1755|1737|1700|1676|1692|1700|1727|1714|1727|1705|1710|1714|1757|1686|1643|1621|1600|1615|1635|1658|1639|1630|1634|1626|1648|1649|1656|1644|1630|1650|1606|1580|1545|1565|1474|1500|1492|1525|1539|1584|1584|1566|1545|1470|1420|1461|1425|1388|1365|1371|1371|1332|1365|1390|1430|1421|1460|1413|1472|1433|1480|1430|1400|1536|1559|1596|1619|1590|1555|1597|1608|||1634|1631|1609|1587||1594|1548|1555|1550|1550|1580|1600|1561|1572|1592|1622|1590|1562|1612|1623|1627|1610|1595|1582|1574|1595|1593|1594|1565|1591|1640|1634|1609|1610|1595|1568|1585|1600|1600|1586
08765|1173540|/equities/retailors|TA125||5909|6070|6041|6186|6265|6422|6278|6084|5900|5808|5970|6605|6650|6560|6532|6421|6545|6700|6800|6995|6877|7020|||7000|6856|6856|7180|7322|7200|7437|7617|7538|7487|7588|7620|7594|8293|8170|8300|8429|8570|8745|||8998|8796|8644|8512|8176|8255|8172|8005|8222|||8278|8435|||8565|8565|8437|8347|8390|8536|8464|8552|8837|8960|8899|8800|8980|9100|9130|9247|9000|8945|8955|8943||8919|8979|8845|8620|8187|7755|7721|7806|7744|7802|7924|8019|7950|8075|8187|8187|8100||8292|8150|8052|7970|8000|7993|8270|7894|7960|7616|7473|7339|7525|7470|7400|7143|7075|7267|7250|7300|7435|7317|7361|7402|7175|7243|7498|7651|7544|7625|7650|7494|6814|6869|6835|7065|6897|6999|6888|6950|7082|7154|7159|7088|7028|7188|6991|7206|7380|7344|7127|7132|7368|7098|7150|6934|6930|6960|6950|7137|6913|6554|6680|6820|6545|7000|7866|7777|7570|7359|7322|7248|7206|7116|7103|7129|7180|7480|7516|7327|7246|7180|7098|7019|7000|7000|6916|6878|6947|6988|6911|6701|7058|7200|7011|7230|7201|7470|7264|7415|7368|7450|7938|7913|8000|8090|7700|8090|7516|7420|||7555|7700|7392|7500||7641|7589|7648|7656|7596|7594|7580|7451|7469|7670|7740|7695|7610|7714|7734|7850|8050|8188|8166|7606|7620|7500|7720|7666|7654|7935|7993|7902|7897|7952|7952|7992|7994|7952|8000
08766|11090|/equities/sapiens--international?cid=11090|TA125||13650|13050|12970|12990|13050|13040|13170|13030|12980|13000|12820|12580|12450|12390|12580|12530|12470|12520|12490|12610|12370|12520|||12190|12250|12260|12290|12020|12170|12300|12480|12600|12520|12630|12750|12430|12700|12610|12740|12780|12770|12950|||12380|12470|11900|11520|11520|11300|11000|11450|11610|||11850|11690|||11450|11450|11580|11560|11490|11590|11610|11570|11880|12170|12170|11890|11950|11650|11700|11860|11510|11440|11480|11540||11450|11320|11120|10990|10930|10950|11070|11100|11000|10810|10590|10650|10560|10900|11010|11020|10980||11040|10900|11040|11020|11130|10470|10470|10360|10480|10210|10430|10420|10150|9934|10080|9975|9875|9879|10210|10430|10350|10380|10380|10440|10540|10500|10320|10130|10120|10200|10300|10240|10110|10270|10190|10160|9735|9875|10100|10190|10630|10530|10660|10680|10630|10570|10500|10400|10400|10330|10220|10350|10030|9640|9696|9629|9577|9568|9542|9640|9665|9720|9461|9670|9685|9443|9523|9539|9647|9477|9537|9495|9404|9719|9600|9805|9354|9518|9900|11040|10890|10900|10970|10460|10210|10020|10040|10130|10320|10260|10250|10260|10380|10480|10440|10540|10200|10680|10910|10850|10880|10600|11020|11030|10980|11000|10690|10940|10830|10820|||11250|11370|11180|11190||10940|11050|11360|11460|11640|11370|11440|11490|11540|11500|11350|11350|11100|11310|11030|11360|11190|11190|11190|11230|11120|11460|11450|11240|11430|11300|11120|11200|11290|10950|10770|10560|9882|9736|9665
08767|11072|/equities/sella-cap-re|TA125||716.3|718|695|708|691|699.6|665.8|638.3|639|643.6|661.9|655.6|674|661.9|641.2|656|649.3|659.3|653.2|660|649.1|658.8|||666.5|650|640.8|667|688|700|694.1|686|687.8|704.4|698|685.5|690|710|726.1|727.6|722.1|730|756.3|||757.8|764.9|757|769|750.3|769|774|755.8|756.9|||751.1|757|||746.2|738|735.9|740.8|738|740.8|744|751|764.9|770|754.8|744.6|769|758.9|766.2|774|789.7|780|781|794||808.8|804|777|765|755.4|745|741.9|747|755.2|765|777|772.5|774.9|785|793|797|799.3||802|811|800|802|800.2|802|795|787|765|770.1|769.8|770.1|782|794|794.9|791.3|799|808|824.9|818|832.4|809|798.5|797.5|797.5|805|812.3|793.1|770|774.2|790|798|809|807|811|832|845|866|870.6|881|889.4|857.8|845.9|870|846|868|858|880|899|870|878|862.8|853.1|828.3|813|825|829|840|861|887.8|867|875.3|866.9|866.2|850|840.7|834.1|826.9|824.1|806.1|795|790|778|750|736|738|751.1|770|779|768.6|761.7|766|732.3|725|718|701|683|669.3|675|681.5|673.3|676.1|675.1|680|683|702.3|674|710.3|710.5|728|705.8|692|775.9|766.5|775.2|790.5|790.6|790|790|777|||792.5|817|795|781.8||772.8|762.5|772.3|756.3|759.5|765.2|769|751.6|753.1|779.1|798.3|775|770.2|793.7|789.9|793.8|789|771.9|753.2|769.2|785.3|780.1|771.1|773|782.4|810|792|773.4|780|761.2|757.9|762.8|758.3|765.6|746.3
08768|945144|/equities/shapir-engineering-industry|TA125||2139|2155|2098|2140|2082|2120|1999|1935|1917|1928|1920|1911|1930|1886|1855|1865|1848|1862|1825|1884|1834|1836|||1826|1774|1816|1840|1900|1921|1879|1879|1908|1936|1882|1907|1915|1913|1918|1945|1906|1947|2024|||2022|2036|2061|2058|2040|2080|2035|2039|2048|||1994|2034|||1996|1933|1930|1980|1980|2004|1989|2025|2045|2036|1901|1931|1989|2040|2052|2100|2100|2095|2088|2146||2151|2113|2076|2118|2091|2052|2072|2090|2126|2170|2170|2162|2160|2167|2161|2170|2225||2250|2260|2156|2125|2130|2075|2071|2122|2107|2044|2053|2013|2011|2064|2065|2015|2030|2041|2063|2081|2137|2092|2071|2128|2123|2129|2160|2184|2115|2136|2129|2156|2175|2235|2277|2335|2374|2389|2364|2403|2469|2365|2321|2320|2264|2308|2303|2342|2355|2355|2313|2294|2308|2277|2265|2265|2315|2399|2386|2383|2321|2282|2229|2367|2415|2361|2370|2420|2439|2340|2298|2252|2283|2290|2215|2215|2300|2322|2405|2430|2350|2284|2236|2162|2168|2200|2080|2055|2090|2105|2200|2256|2300|2333|2305|2379|2294|2311|2328|2299|2250|2280|2536|2519|2565|2526|2551|2526|2568|2518|||2514|2540|2476|2438||2505|2500|2487|2500|2517|2538|2513|2530|2503|2563|2612|2610|2584|2605|2557|2588|2519|2470|2487|2488|2503|2503|2536|2570|2575|2570|2532|2523|2529|2528|2522|2540|2589|2625|2610
08769|10960|/equities/shikun---binui|TA125||887.5|856.3|808.6|815|805.3|830.2|780|727.1|727|757.9|703.3|700.4|725|713.8|679.5|675|676.6|676.8|679|697|688|700.5|||700|693.6|702.9|728|766|768.9|777|770.2|762.4|786|772|783|780|784|808|824.2|812|820|831|||838.8|840|836.1|855|821|842.2|840|802.7|804.7|||814|842|||830.5|823|815|845|826|838|833|854.9|871.5|893.7|866.6|870.9|892.4|898.3|916.9|913.8|911|935|948.8|972||950.2|938|937.4|919|905.5|898|883.8|890|902.7|917.6|932.8|943.2|944.3|941|978.5|956|948.9||964.9|932.9|916.6|942.6|928.2|927|912.3|918|875.1|875.2|859.6|860|911.1|928|929|905|918.7|934|957.2|956.6|974.1|941.3|936.2|924.9|915.4|936.7|942.6|955.6|935|948|980|997.9|1005|999.1|1002|1034|1045|1050|1049|1058|1063|1027|1022|1017|990|1019|1011|1034|1050|1035|1032|1038|1031|997.3|981|980|1018|1040|1015|1040|999.4|982.6|971.1|1081|1051|1030|1019|991|980|975.1|932.5|880.6|898.6|885.3|856|842|855.8|882.9|908|906|917.3|915|930|910|914|899|870|853|865|880|872.8|881|892.3|906.8|896.2|918|885.1|928|943|977.5|909|903|1033|1034|1055|1049|1039|1022|984.1|996.9|||1017|1021|1018|1018||1043|1047|1034|1058|1020|947.8|953.8|957.5|933.4|955.5|952.2|941.7|943.9|940|913.9|899.6|927|934.8|925|952.9|958.8|960.1|964.9|961|960.2|986|992.1|970.9|992.7|975|944.3|960|977|1007|972.1
08770|10958|/equities/super-sol-01|TA125||2722|2715|2682|2613|2567|2574|2500|2461|2478|2470|2472|2470|2492|2442|2442|2440|2465|2502|2513|2520|2451|2449|||2437|2474|2483|2515|2532|2520|2476|2450|2420|2464|2450|2456|2475|2505|2553|2540|2407|2512|2512|||2507|2531|2414|2398|2390|2377|2413|2490|2472|||2460|2443|||2435|2350|2390|2425|2431|2460|2424|2474|2499|2500|2486|2450|2523|2545|2559|2585|2579|2609|2630|2668||2670|2625|2556|2538|2535|2490|2510|2497|2460|2481|2556|2537|2521|2516|2527|2544|2544||2528|2531|2506|2505|2480|2460|2427|2413|2300|2315|2291|2301|2275|2229|2190|1968|1945|1934|1963|1960|1931|1921|1928|1935|1899|1886|1870|1859|1823|1818|1854|1850|1870|1795|1778|1788|1787|1795|1780|1750|1758|1709|1725|1733|1780|1813|1824|1847|1831|1816|1751|1726|1741|1717|1718|1738|1770|1786|1803|1784|1765|1726|1705|1738|1675|1692|1768|1757|1761|1754|1731|1741|1710|1682|1720|1716|1694|1712|1715|1749|1750|1740|1708|1694|1703|1687|1695|1676|1680|1683|1650|1671|1692|1705|1709|1690|1658|1772|1771|1764|1755|1715|1775|1776|1804|1812|1790|1769|1760|1798|||1811|1830|1841|1830||1875|1818|1800|1774|1780|1794|1826|1809|1752|1760|1771|1784|1777|1810|1851|1860|1855|1821|1870|1880|1906|1828|1829|1877|1905|1924|1902|1919|1895|1898|1917|1952|1923|1950|1902
08771|10961|/equities/strauss-group|TA125||5760|5708|5649|5740|5805|5930|5570|5521|5563|5653|5599|5580|5620|5623|5630|5560|5536|5654|5692|5618|5568|5657|||5670|5700|5740|5802|5880|5950|6028|6087|6120|6120|6182|6608|6440|6393|6528|6625|6609|6633|6635|||6683|6770|6783|6850|6842|6896|6900|6980|6880|||6948|6883|||6780|6554|6500|6530|6620|6679|6700|6754|6725|6776|6570|6510|6656|6725|6931|6910|6933|6980|7250|7087||7105|6974|6902|6910|6847|6833|6708|6801|6832|6842|6909|7060|7095|7090|7151|7081|7220||7189|7160|7064|7132|7067|7150|7042|7039|7153|7204|7173|7164|7256|7373|7302|7140|7118|7100|7100|7140|7231|7150|7150|7085|7050|7151|7240|7140|7286|7400|7700|7316|7408|7375|7220|7315|7409|7450|7199|7100|7052|6850|6801|6856|6913|7090|7050|7084|7017|7062|6947|7008|7070|7000|7000|7040|7181|7109|7180|7200|7105|7108|7144|7438|7525|7361|7387|7424|7376|7477|7286|7295|7272|7235|7380|7310|7322|7494|7506|7734|7441|7381|7405|7411|7486|7491|7356|7200|7350|7420|7600|7585|7580|7615|7669|7690|7650|7904|7777|7830|7825|7760|8205|8230|8190|8060|8030|8007|8031|8210|||8271|8222|8196|8201||8236|8189|8401|8402|8400|8362|8450|8528|8326|8380|8258|8301|8265|8406|8428|8380|8379|8409|8416|8316|8380|8340|8578|8649|8578|8676|8672|8575|8534|8547|8669|8758|8679|8663|8822
08772|11074|/equities/summit|TA125||4705|4665|4452|4601|4430|4520|4168|4011|4017|4103|4210|4260|4267|4150|4132|4191|4355|4377|4429|4405|4253|4309|||4350|4226|4230|4257|4346|4250|4350|4307|4150|4259|4199|4254|4261|4366|4375|4562|4543|4734|4893|||4830|4640|4608|4628|4582|4608|4566|4525|4531|||4565|4645|||4668|4378|4352|4496|4497|4623|4650|4700|4868|4989|4746|4543|4600|4741|4763|4710|4661|4713|4790|4860||4776|4802|4802|4869|4748|4664|4590|4553|4620|4692|4806|4978|5104|5082|4957|4777|4777||4817|4766|4760|4800|4851|4999|4999|4820|4741|4800|4800|4625|4712|4800|4760|4754|4901|5000|4839|4871|4874|4974|5040|4880|4798|4966|5060|5280|5043|5000|5140|5280|5433|5563|5575|5470|5450|5712|5676|5800|5600|5400|5437|5572|5533|5520|5489|5549|5489|5266|5237|5288|5166|4879|4987|4974|5109|5238|5105|5120|4930|4725|4725|4938|4890|4728|4750|4750|4829|4850|4836|4712|4680|4519|4513|4310|4327|4485|4562|4470|4440|4342|4200|4030|3862|3880|3906|3906|3987|3970|3900|3916|4248|4380|4367|4429|4403|4569|4461|4510|4461|4387|4686|4675|4902|5095|4983|4892|4818|4846|||4869|4919|4713|4730||4701|4697|4751|4870|4905|4951|4953|4805|4702|4801|5016|4935|4901|5013|4924|4799|4793|4662|4638|4615|4696|4646|4657|4792|4953|5111|5045|4965|5042|4878|4872|5064|5100|5088|5002
08773|942777|/equities/tadiran-hldg|TA125||19790|19850|19320|19800|20680|20960|19970|19270|19240|19300|19430|19720|19940|19620|19330|19160|19560|20190|20320|20470|20200|20200|||20340|20600|21130|21560|22220|22700|22650|21940|22000|21900|21370|21580|21800|24760|25190|25700|25540|25740|26170|||26140|26300|26300|26010|25760|26440|26100|26520|26110|||26050|26000|||25650|26190|26180|26600|26820|26680|26880|27570|28030|28700|28510|28660|29140|29300|29710|30040|29700|30040|30540|30350||30560|30210|28480|28100|27090|26670|26060|26340|27150|27920|28540|28320|28330|29500|29890|29730|29130||29120|29440|29200|29090|29360|28730|28030|27220|27030|27170|26150|25510|25350|25100|25000|24200|23820|24290|24290|24500|25040|25450|25400|24500|24190|24910|26130|26730|25540|25300|26080|26690|27610|27690|27870|28490|27070|27530|27500|27580|27500|26550|26820|27120|26770|27270|27070|27270|26670|27260|26350|25810|26100|23960|24300|24500|24450|24410|22870|22890|21800|21450|21980|22550|23360|22050|22520|22830|22960|22760|21950|21950|22190|21290|20740|19680|19740|20130|20100|20320|20460|21100|21000|20480|20800|20700|20030|19750|20840|20100|19410|21890|23800|23840|23250|23220|23200|24350|24140|24890|24920|25480|27340|27500|27620|27250|27250|27250|26660|26650|||26630|27370|26960|26520||26440|26350|26620|27090|26420|26630|26530|26720|26560|27250|26950|26490|26470|26550|27150|27550|27690|27750|27410|27190|27700|28260|28360|27300|27990|28650|29320|28780|29090|29160|28820|28830|29700|29540|29550
08774|1142298|/equities/tel-aviv-stock-exchange|TA125||2842|2897|2870|2898|2845|2900|2800|2778|2771|2805|2761|2700|2728|2703|2809|2750|2838|2909|2819|2754|2737|2820|||2809|2775|2660|2616|2616|2688|2637|2550|2606|2555|2471|2440|2510|2506|2500|2526|2525|2551|2584|||2630|2691|2644|2580|2550|2520|2440|2445|2479|||2460|2444|||2520|2520|2510|2510|2514|2527|2515|2550|2580|2595|2548|2565|2572|2624|2658|2567|2481|2435|2335|2320||2270|2310|2263|2288|2305|2305|2348|2298|2310|2381|2455|2490|2440|2569|2569|2520|2520||2475|2432|2401|2427|2375|2405|2460|2380|2369|2392|2325|2259|2262|2311|2361|2318|2263|2304|2267|2276|2296|2358|2372|2260|2100|2095|2110|2160|2065|2003|2012|2001|2056|1973|2005|2035|2034|2050|1948|1980|2006|1910|1926|1969|1975|1978|1987|2236|2192|2206|2267|2297|2118|2102|2115|2089|2120|2125|2130|2157|2106|2097|2050|2114|2129|2067|2042|2070|2073|2014|1967|1940|1914|1777|1759|1770|1797|1817|1860|1880|1886|1917|1870|1818|1800|1825|1737|1669|1747|1800|1800|1870|1900|1878|1874|1900|1810|1914|1981|2097|1928|1990|2164|2176|2200|2220|2250|2220|2167|2196|||2248|2228|2222|2193||2184|2130|2125|2100|2095|2079|2025|2039|1994|1971|1995|1987|1952|1978|1978|1975|1997|1989|1991|1956|1931|1923|1885|1884|1887|1918|1910|1891|1932|1914|1916|1984|1927|1960|1940
08775|10963|/equities/teva-pharm|TA125||6260|6211|5929|5887|6061|6120|6276|6302|6131|5981|6120|6198|6194|6182|6235|6283|6357|6300|6355|6296|6395|6370|||6309|6295|6298|6222|6250|6310|6244|6140|6080|6073|6086|6102|6185|6235|6080|6171|6060|6129|6244|||6030|5870|5815|5148|5207|5146|5174|5174|5272|||4933|4885|||4830|4978|4950|4950|4980|5075|5211|5222|5153|5314|5320|5186|5224|5106|5191|5173|5214|5244|5146|5086||4916|4876|4885|4924|4949|4924|4999|4844|4849|4850|4752|4856|4922|4799|4820|4699|4735||4898|4974|4783|4814|4869|4750|4742|4811|4730|4679|4692|4427|4458|4528|4520|4499|4474|4459|4400|4236|4342|4344|4350|4506|4461|4269|4152|4181|4144|4167|4216|4220|4301|4214|4207|4217|4189|4085|3989|3931|3845|3815|3840|3840|3775|3793|3774|3828|3870|3799|3714|3720|3838|3615|3533|3566|3623|3642|3714|3755|3651|3611|3625|3560|3585|3703|3582|3580|3542|3539|3460|3395|3314|3282|3360|3391|3334|3450|3541|3550|3513|3495|3495|3463|3421|3398|3339|3336|3320|3281|3337|3277|3356|3490|3492|3467|3358|3510|3631|3608|3611|3511|3452|3745|3836|3910|3826|3863|3890|3952|||4030|4030|4023|4059||4030|3911|3847|3800|3675|3572|3618|3665|3681|3662|3700|3656|3679|3682|3610|3737|3703|3754|3676|3620|3579|3578|3590|3603|3625|3624|3632|3575|3577|3559|3428|3457|3053|3075|3150
08776|10964|/equities/tower-semicond|TA125||15130|14820|14960|15130|15140|15040|14650|14810|14990|14920|14820|14520|14480|14170|14380|14490|14370|14530|14710|14260|14210|14320|||14250|14120|14050|13720|13560|13930|13870|13830|13980|13990|13790|13530|13710|13720|13300|13620|13410|13500|13400|||13630|13470|12870|12790|12520|12200|12070|12210|12220|||12000|12030|||11880|11910|11970|11800|11840|12050|12370|12890|12690|12310|12380|12200|12260|12180|12390|12310|12040|12170|12070|12070||12160|12100|11890|11760|11340|11150|11400|11640|11500|11510|11850|11860|11830|12120|11950|11750|11890||12410|12230|12390|12170|12450|12350|12220|11790|11310|10600|11070|10730|10790|10660|10430|10390|10520|10400|10460|10610|10790|10730|10900|11150|11490|11480|11170|11050|10670|10790|10910|10830|11100|11150|11170|10970|10870|11080|11200|11070|11240|11090|11070|10990|10820|10930|10870|11050|11040|10970|11040|11070|11130|10980|10870|10620|10420|10460|10380|10230|10170|10290|10230|10310|10060|10220|10480|10440|10440|10260|10320|10090|10080|10440|10010|9388|9428|9452|9264|9397|9418|9370|9110|9135|9359|9274|9579|9674|9411|9283|9265|8876|8977|8847|8757|8846|8510|8945|9177|9305|8990|9140|9311|9155|9292|9532|9413|9321|9466|9499|||9705|10140|10090|10200||10750|10740|10740|10720|10800|10980|11210|11380|11390|11370|11110|10870|10730|10670|10810|11030|11130|11550|11670|11630|11460|11600|12580|12460|12680|12900|13210|13320|13370|13600|13700|13700|13650|13630|13890
08777|1173975|/equities/veridis-environment-ltd|TA125||1821|1859|1800|1823|1833|1872|1777|1715|1694|1706|1770|1698|1660|1635|1643|1627|1643|1680|1722|1730|1669|1674|||1668|1613|1611|1633|1670|1716|1754|1799|1761|1800|1670|1686|1659|1667|1663|1664|1663|1712|1770|||1765|1743|1781|1827|1617|1624|1600|1607|1670|||1636|1634|||1652|1699|1732|1730|1784|1781|1770|1863|1894|1931|1883|1836|1898|1905|1980|1946|1915|1972|1881|1913||1923|1940|1908|1874|1818|1800|1855|1804|1839|1849|1860|1868|1891|1974|1944|1915|1885||1862|1828|1793|1787|1798|1728|1709|1745|1812|1857|1873|1852|1874|1930|1896|1872|1805|1847|1778|1778|1795|1820|1808|1808|1741|1801|1834|1912|1891|1967|1965|1984|1989|2025|2001|2078|2156|2199|2040|1968|1945|1990|1990|1976|1975|2000|1991|1989|1978|1980|1941|1981|2028|1989|1942|1927|2008|2026|2001|2005|2011|2026|2041|2086|2044|2086|2004|1928|2016|1953|1933|1896|1885|1879|1913|1859|1893|1916|1940|2000|2035|2083|2121|2176|2094|2127|2088|2063|2100|2014|1915|1890|1932|1960|1931|1943|1900|1951|1920|2021|2011|2044|2215|2169|2181|2214|2213|2214|2191|2205|||2150|2141|2044|2053||1974|1860|1794|1745|1766|1800|1746|1727|1717|1687|1728|1729|1740|1786|1755|1780|1845|1842|1849|1850|1875|1956|1956|1950|1964|2022|2050|2054|2027|2007|1976|1874|1870|1895|1917
08778|1155712|/equities/m-yochananof-and-sons-ltd|TA125||19410|19400|19180|19050|18750|18680|18120|17820|18280|18800|17990|17460|17690|17470|17730|17150|17550|17770|18390|18310|18210|18060|||17910|17510|17850|18530|19040|19090|19410|19410|18950|19100|19320|19080|19110|19290|19410|19560|19160|19600|20170|||19860|19410|19510|19180|18990|19160|19050|19360|19410|||19080|18810|||18500|18000|18160|18490|18720|18640|18710|19200|19150|19270|18630|17820|17860|18470|18230|18180|17710|18230|18540|18210||17960|18160|17740|17720|17920|17750|17530|17270|16990|16730|17220|17410|17720|18030|17920|17730|17440||17170|17390|17230|17430|16710|16530|16740|17290|17180|16840|16880|16870|17110|16950|16400|15630|15330|16300|16390|16200|16340|16330|16340|15440|15610|15980|16500|16900|16610|16670|16850|16820|16820|16600|16470|16630|16520|16670|16480|16310|15970|15690|15870|15670|15190|14670|14590|14790|14890|14680|14550|14830|14930|14300|13940|13850|14320|14370|14400|14290|14250|14120|14000|14810|14870|15120|15470|15300|15450|15380|15060|14820|14710|14630|14660|14170|14020|14280|14470|14540|14560|14670|14300|14300|14520|14580|14500|14400|14580|14290|13510|13900|14330|14800|14810|15140|14550|14840|14600|15040|14560|14280|15140|15300|15480|15550|15440|15550|15420|15420|||15670|15620|15380|15400||15450|15510|15440|15810|15320|15410|15750|15310|15270|15510|15620|15480|15600|15660|15490|15770|15990|15940|15800|16120|16250|16010|16180|16210|16430|16730|16660|16370|16390|16550|16510|16640|16890|16720|16420
08779|41603|/equities/ammb-holdings-bhd|KLCI/MSCI_EEM||4.36|4.38|4.36|4.36||4.29|4.32|4.31|4.31|4.28|4.29|4.27|4.32|4.29|4.25|4.22|4.18|4.36|4.33||4.27|4.28|4.23|4.25|4.25|4.25|4.24|4.27|4.27||4.25|4.22|4.22|4.26|4.27|4.27|4.3||4.26|4.29|4.26|4.27|4.24|4.24|4.24|4.23|4.2|4.19|4.22|4.2|4.2|4.19||4.2|4.23|4.24|4.23|4.23|4.18|4.2|4.15|4.17|4.12|4.1|4.18|4.24|||4.23|4.24|4.22|4.22|4.21|4.24|4.21|4.19||4.17|4.15|4.12|4.11|4.12|4.08|4.12|4.09|4.1|4.07|4.02|4.03|3.98|4.13|3.95|3.99|4.2|4.24|4.28|4.34|4.33|4.3|4.31|4.35|4.37|4.37|4.41|4.38|4.39|4.33|4.34|4.29||4.29|4.29|4.29|4.27|4.22|4.24||4.24|4.26|4.29|4.28||4.25|4.25|4.27|4.22|4.24|4.23|4.25|4.23|4.19|4.18|4.15|4.18|4.22|4.21|4.11|4.11|4.03||4.01|4.04|4.02|4||4.03|4.01|4.03|4.07|4.06|4.05|4.06|4|4.02|4.04|4.02|4.04|4.04|4.04|4.06|4.06|3.96|4.05|4.05|4.05|4.04|4|3.94|3.93|3.91|3.93|3.93|3.93|3.83||3.87|3.83|3.87|3.89|3.9|3.87|3.83|3.82|3.82|3.81|3.83|3.82|3.8|3.75|3.74|3.82|3.85|3.81|3.85|3.88|3.9|3.89|3.9|3.84|3.8|3.74|3.72|3.73|3.72|3.72|3.7||3.72|3.73|3.67|3.7|3.7|3.73|3.68|3.68|3.73|3.66|3.66|3.68|3.68|3.67|3.67|3.71|3.68|3.69|3.73||3.73|3.73|3.69|3.67|3.67|3.67|3.73|3.77|3.86|3.85|3.87|3.86|3.83|3.81|3.8|3.79|3.77|3.75|3.78|3.75|3.78|3.83|3.86|3.82
08780|41692|/equities/axiata-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||2.45|2.46|2.49|2.54||2.53|2.57|2.63|2.61|2.66|2.61|2.54|2.6|2.59|2.61|2.61|2.65|2.72|2.75||2.79|2.77|2.8|2.8|2.82|2.8|2.75|2.8|2.87||2.8|2.77|2.74|2.84|2.85|2.87|2.88||2.89|2.9|2.84|2.84|2.83|2.82|2.83|2.8|2.83|2.89|2.91|2.85|2.88|2.87||2.83|2.8|2.75|2.72|2.73|2.6|2.62|2.55|2.55|2.6|2.5|2.51|2.57|||2.62|2.65|2.68|2.61|2.63|2.67|2.66|2.69||2.69|2.78|2.8|2.82|2.81|2.82|2.81|2.78|2.82|2.83|2.8|2.85|2.75|2.73|2.69|2.68|2.7|2.7|2.75|2.78|2.81|2.85|2.74|2.77|2.76|2.79|2.89|2.79|2.78|2.76|2.77|2.77||2.76|2.75|2.71|2.71|2.69|2.72||2.73|2.71|2.72|2.61||2.63|2.64|2.68|2.54|2.52|2.55|2.52|2.56|2.53|2.53|2.52|2.52|2.54|2.56|2.49|2.38|2.4||2.38|2.42|2.42|2.44||2.41|2.44|2.44|2.41|2.4|2.36|2.34|2.3|2.31|2.31|2.33|2.36|2.37|2.42|2.4|2.33|2.26|2.3|2.35|2.36|2.38|2.4|2.41|2.45|2.45|2.42|2.45|2.45|2.4||2.4|2.45|2.45|2.45|2.44|2.35|2.29|2.18|2.18|2.26|2.31|2.35|2.41|2.41|2.41|2.43|2.42|2.43|2.43|2.38|2.44|2.45|2.41|2.43|2.4|2.41|2.47|2.46|2.45|2.47|2.49||2.52|2.47|2.43|2.47|2.44|2.49|2.53|2.51|2.51|2.5|2.47|2.47|2.45|2.45|2.47|2.48|2.44|2.5|2.48||2.36|2.58|2.55|2.57|2.59|2.59|2.6|2.6|2.6|2.6|2.67|2.65|2.67|2.67|2.69|2.67|2.64|2.64|2.64|2.64|2.66|2.66|2.67|2.65
08781|41604|/equities/bumiputra---commerce-holdings-bhd|KLCI/MSCI_EEM||7.13|7.09|7.09|6.97||6.95|7|6.96|6.88|6.83|6.8|6.77|6.76|6.68|6.68|6.79|6.74|6.79|6.83||6.92|6.88|6.89|6.89|6.94|6.96|6.95|6.89|6.99||6.84|6.84|6.87|6.91|6.9|6.88|6.88||6.84|6.84|6.81|6.79|6.78|6.79|6.8|6.77|6.75|6.74|6.81|6.75|6.65|6.64||6.61|6.61|6.61|6.68|6.67|6.67|6.62|6.56|6.59|6.53|6.48|6.58|6.61|||6.57|6.64|6.63|6.65|6.56|6.66|6.66|6.64||6.55|6.5|6.5|6.55|6.55|6.48|6.61|6.65|6.61|6.63|6.63|6.6498|6.6003|6.5805|6.4519|6.442|6.4618|6.3826|6.2738|6.3925|6.3628|6.3826|6.3628|6.343|6.3232|6.3529|6.3826|6.3331|6.343|6.2936|6.3034|6.2738||6.1253|6.1649|6.1352|6.1451|6.1649|6.1649||6.1649|6.155|6.155|6.1154||6.0561|5.9571|5.9076|5.9472|5.8779|5.967|5.9472|5.9373|5.8581|5.8878|5.8878|5.9868|5.967|5.9373|5.8878|5.8384|5.779||5.7889|5.779|5.7394|5.7196||5.7394|5.7394|5.8384|5.8977|5.8779|5.7691|5.7493|5.7295|5.7295|5.7196|5.6998|5.6998|5.6899|5.6899|5.7196|5.7097|5.591|5.5811|5.6207|5.6899|5.6899|5.68|5.7097|5.7295|5.7097|5.7394|5.7196|5.7394|5.6701||5.6899|5.7196|5.7097|5.7493|5.7493|5.6701|5.6404|5.6404|5.6503|5.6404|5.6207|5.6207|5.6306|5.6207|5.6009|5.5613|5.5217|5.5118|5.5514|5.5514|5.6009|5.6009|5.5415|5.492|5.3634|5.3634|5.3535|5.3436|5.3535|5.3436|5.3733||5.492|5.492|5.4821|5.5316|5.5316|5.5613|5.6899|5.6998|5.7196|5.6306|5.6404|5.6404|5.6503|5.6306|5.68|5.6602|5.591|5.6503|5.68||5.5712|5.5712|5.5415|5.5514|5.5217|5.5217|5.5217|5.5415|5.492|5.5811|5.6701|5.6207|5.591|5.5514|5.6009|5.591|5.5415|5.4623|5.4425|5.403|5.4128|5.4623|5.492|5.4425
08782|41698|/equities/dialog-group-bhd|KLCI/MSCI_EEM||2.39|2.46|2.47|2.45||2.44|2.44|2.45|2.44|2.42|2.39|2.42|2.4|2.4|2.39|2.39|2.45|2.49|2.5||2.5|2.57|2.57|2.62|2.5|2.47|2.51|2.46|2.47||2.39|2.44|2.54|2.51|2.55|2.5|2.47||2.45|2.47|2.47|2.48|2.45|2.48|2.48|2.48|2.49|2.52|2.48|2.39|2.4|2.41||2.41|2.43|2.42|2.39|2.43|2.41|2.43|2.39|2.35|2.36|2.35|2.3|2.32|||2.32|2.36|2.39|2.37|2.37|2.33|2.32|2.29||2.25|2.26|2.26|2.26|2.25|2.21|2.21|2.25|2.23|2.2|2.19|2.19|2.18|2.16|2.11|2.14|2.13|2.15|2.15|2.1|2.19|2.19|2.13|2.23|2.3|2.2|2.2|1.86|1.87|1.82|1.79|1.81||1.8|1.77|1.78|1.73|1.77|1.82||1.83|1.84|1.89|1.88||1.86|1.81|1.81|1.82|1.87|1.9|1.96|1.98|2.05|2.01|2.07|2.07|2.08|2.08|2.07|2.03|2.06||2.07|2.07|2.09|2.06||2.08|2.05|2.04|1.98|1.94|1.97|1.92|1.9|1.92|1.94|1.97|1.98|2.03|2.04|2.07|2.07|2.21|2.07|2.09|2.07|2.09|2.11|2.11|2.13|2.13|2.14|2.2|2.2|2.11||2.1|2.11|2.13|2.13|2.14|2.12|2.08|2.06|2.15|2.15|2.15|2.14|2.16|2.17|2.13|2.12|2.13|2.13|2.13|2.12|2.1|2.12|2.15|2.13|2.1|2.05|2.06|2.08|2.09|2.11|2.12||2.17|2.15|2.16|2.17|2.13|2.16|2.18|2.15|2.2|2.18|2.18|2.12|2.12|2.1|2.18|2.15|2.13|2.13|2.09||2.05|2.11|2.1|2.09|2.12|2.13|2.12|2.13|2.16|2.16|2.21|2.26|2.23|2.28|2.26|2.27|2.22|2.21|2.2|2.23|2.25|2.29|2.3|2.25
08783|41693|/equities/digi.com-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||3.6|3.59|3.59|3.57||3.55|3.62|3.64|3.54|3.69|3.68|3.47|3.54|3.55|3.57|3.61|3.71|3.72|3.72||3.72|3.68|3.78|3.81|3.84|3.81|3.87|3.89|3.87||3.81|3.89|3.86|4|4.08|4.05|4.06||4.06|4.16|4.06|4.04|4.07|4.07|4.08|4.11|4.1|4.13|4.1|4.11|4.09|4.11||4.15|4.18|4.18|4.1|4.09|4.07|4.11|4.04|4.09|4.15|4.2|4.08|4.18|||4.21|4.2|4.23|4.23|4.25|4.27|4.24|4.19||4.21|4.28|4.26|4.4|4.34|4.23|4.25|4.38|4.41|4.29|4.28|4.37|4.3|4.22|4.28|4.18|4.26|4.29|4.3|4.35|4.33|4.36|4.34|4.29|4.28|4.31|4.37|4.33|4.3|4.23|4.26|4.25||4.23|4.22|4.24|4.19|4.22|4.21||4.25|4.19|4.23|4.25||4.25|4.24|4.23|4.2|4.2|4.2|4.2|4.23|4.24|4.23|4.23|4.24|4.19|4.21|4.14|4.13|4.09||4.08|4.13|4.16|4.15||4.11|4.1|4.12|4.12|4.1|4.09|4.08|4.08|4.1|4.1|4.06|4.13|4.18|4.23|4.2|4.24|4.34|4.13|4.15|4.13|4.18|4.2|4.22|4.22|4.3|4.26|4.27|4.33|4.33||4.25|4.26|4.29|4.31|4.37|4.28|4.25|4.2|4.23|4.2|4.2|4.23|4.22|4.14|4.2|4.29|4.29|4.33|4.27|4.28|4.38|4.36|4.29|4.33|4.24|4.3|4.23|4.29|4.33|4.32|4.37||4.43|4.43|4.4|4.5|4.42|4.42|4.46|4.48|4.43|4.49|4.47|4.43|4.4|4.36|4.39|4.41|4.38|4.39|4.48||4.38|4.43|4.43|4.4|4.39|4.3|4.33|4.34|4.38|4.42|4.4|4.41|4.38|4.35|4.4|4.44|4.29|4.39|4.42|4.5|4.44|4.42|4.42|4.4
08784|41626|/equities/genting-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||4.58|4.53|4.54|4.57||4.66|4.69|4.67|4.65|4.68|4.71|4.67|4.72|4.74|4.79|4.77|4.69|4.7|4.76||4.69|4.69|4.7|4.69|4.68|4.7|4.71|4.75|4.79||4.76|4.85|4.78|4.84|4.77|4.75|4.73||4.74|4.79|4.73|4.7|4.71|4.7|4.76|4.55|4.52|4.5|4.49|4.49|4.5|4.49||4.52|4.54|4.49|4.5|4.58|4.54|4.53|4.45|4.49|4.49|4.5|4.54|4.62|||4.68|4.69|4.7|4.71|4.71|4.72|4.74|4.7||4.72|4.78|4.8|4.84|4.89|4.8|4.92|4.98|5|5.04|5.01|5.02|5.1|4.95|4.89|4.82|4.89|4.69|4.67|4.77|4.8|4.89|4.78|4.85|4.97|4.98|4.97|4.94|4.91|4.88|4.89|4.9||4.9|4.81|4.92|4.89|4.88|4.86||4.72|4.78|4.78|4.77||4.7|4.68|4.72|4.64|4.67|4.64|4.7|4.76|4.7|4.68|4.87|4.9|4.9|4.72|4.68|4.61|4.57||4.62|4.62|4.6|4.56||4.59|4.65|4.67|4.64|4.63|4.7|4.71|4.65|4.66|4.65|4.6|4.61|4.61|4.58|4.65|4.66|4.68|4.71|4.68|4.6|4.53|4.36|4.36|4.43|4.33|4.33|4.39|4.38|4.28||4.15|4.22|4.23|4.27|4.24|4.15|4.06|4.03|4.03|4.02|4.04|4.06|4.06|4.05|4.02|4.05|4.07|4.09|4.1|4.09|4.14|4.14|4.1|4.07|4.08|4.08|4.06|4.07|4.13|4.15|4.17||4.21|4.24|4.22|4.24|4.24|4.28|4.27|4.2|4.2|4.21|4.23|4.26|4.25|4.3|4.31|4.34|4.3|4.36|4.38||4.37|4.37|4.36|4.4|4.41|4.38|4.43|4.39|4.4|4.46|4.57|4.45|4.45|4.41|4.33|4.34|4.3|4.26|4.26|4.2|4.19|4.23|4.31|4.32
08785|41655|/equities/genting-malaysia-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||2.53|2.52|2.49|2.5||2.52|2.53|2.54|2.53|2.55|2.55|2.55|2.54|2.55|2.55|2.6|2.54|2.55|2.58||2.56|2.57|2.56|2.58|2.62|2.65|2.64|2.64|2.65||2.65|2.8|2.76|2.78|2.76|2.75|2.75||2.73|2.75|2.73|2.71|2.69|2.7|2.72|2.63|2.62|2.62|2.61|2.61|2.62|2.61||2.64|2.63|2.6|2.62|2.65|2.62|2.61|2.58|2.62|2.61|2.6|2.62|2.65|||2.68|2.7|2.71|2.72|2.71|2.72|2.72|2.72||2.73|2.76|2.78|2.78|2.78|2.75|2.87|2.9|2.9|2.91|2.9|2.91|2.9|2.88|2.85|2.84|2.87|2.85|2.8|2.87|2.87|2.92|2.84|2.89|2.89|2.89|2.9|2.87|2.85|2.85|2.85|2.86||2.84|2.81|2.81|2.79|2.79|2.77||2.7|2.72|2.73|2.71||2.69|2.68|2.69|2.65|2.65|2.66|2.7|2.71|2.7|2.68|2.85|2.88|2.87|2.8|2.74|2.69|2.68||2.69|2.69|2.68|2.66||2.66|2.68|2.71|2.7|2.71|2.73|2.69|2.68|2.66|2.64|2.64|2.64|2.67|2.68|2.69|2.69|2.67|2.69|2.7|2.7|2.65|2.58|2.56|2.57|2.55|2.54|2.56|2.53|2.48||2.46|2.48|2.5|2.51|2.52|2.46|2.42|2.41|2.42|2.42|2.44|2.44|2.44|2.41|2.4|2.43|2.44|2.46|2.47|2.47|2.48|2.5|2.48|2.47|2.46|2.46|2.45|2.43|2.48|2.51|2.5||2.51|2.53|2.54|2.56|2.56|2.56|2.53|2.52|2.51|2.52|2.52|2.54|2.53|2.59|2.59|2.58|2.58|2.58|2.58||2.57|2.59|2.58|2.61|2.62|2.6|2.58|2.58|2.58|2.61|2.69|2.66|2.65|2.63|2.61|2.61|2.57|2.57|2.57|2.52|2.53|2.56|2.6|2.58
08786|41625|/equities/hap-seng-consolidated-bhd|KLCI/MSCI_EEM||4.37|4.36|4.36|4.36||4.37|4.38|4.39|4.37|4.39|4.37|4.39|4.38|4.38|4.43|4.48|4.37|4.41|4.44||4.46|4.5|4.5|4.67|4.57|4.54|4.57|4.54|4.57||4.6|4.52|4.39|4.43|4.48|4.45|4.49||4.53|4.57|4.58|4.46|4.41|4.43|4.43|4.44|4.44|4.46|4.48|4.45|4.43|4.43||4.43|4.44|4.36|4.35|4.35|4.3|4.24|4.24|4.32|4.37|4.32|4.43|4.49|||4.49|4.49|4.45|4.43|4.43|4.48|4.48|4.47||4.46|4.48|4.48|4.5|4.49|4.44|4.47|4.49|4.51|4.5|4.55|4.44|4.45|4.47|4.49|4.46|4.45|4.5|4.47|4.42|4.62|4.72|4.72|4.76|4.76|4.82|4.86|4.89|4.91|4.85|4.89|4.81||4.6|4.61|4.65|4.65|4.6|4.63||4.67|4.65|4.71|4.7||4.7|4.71|4.72|4.62|4.63|4.6|4.66|4.76|4.66|4.63|4.64|4.66|4.66|4.6|4.63|4.65|4.65||4.55|4.57|4.55|4.55||4.59|4.58|4.59|4.55|4.62|4.66|4.65|4.64|4.75|4.62|4.45|4.33|4.34|4.39|4.53|4.74|4.73|4.67|4.64|4.67|4.66|4.63|4.72|5|4.8|4.73|4.75|4.73|4.7||4.75|4.81|4.72|4.74|4.75|4.73|4.72|4.78|4.91|5.09|5.12|5.18|5.3|5.11|5.06|5.24|5.4|5.44|5.35|5.28|5.13|5.12|4.99|4.91|4.7|4.79|4.8|4.73|4.67|4.44|4.4||4.52|4.57|4.63|4.71|4.66|4.71|4.48|4.27|4.12|4.09|4.08|4.08|4.08|4.16|4.12|4.03|4.06|4.11|4||4|4.09|3.88|3.66|3.52|3.54|3.54|3.73|3.31|3.28|3.32|3.35|3.29|3.25|3.23|3.22|3.24|3.22|3.27|3.25|3.3|3.34|3.4|3.35
08787|41667|/equities/hartalega-holdings-bhd|KLCI/MSCI_EEM||3.4|3.43|3.36|3.4||3.4|3.38|3.29|3.32|3.35|3.28|3.25|3.28|3.26|3.17|3.42|3.47|3.43|3.55||3.59|3.55|3.44|3.39|3.38|3.41|3.19|3.2|3.18||3.14|3.2|3.21|3.29|3.3|3.38|3.48||3.59|3.65|3.65|3.65|3.82|2.96|3|3|2.89|2.91|2.89|2.9|2.91|2.78||2.8|2.78|2.67|2.67|2.68|2.68|2.63|2.63|2.69|2.67|2.63|2.67|2.72|||2.78|2.8|2.78|2.76|2.77|2.82|2.69|2.75||2.75|2.74|2.67|2.66|2.66|2.67|2.53|2.53|2.57|2.6|2.55|2.55|2.43|2.41|2.43|2.47|2.47|2.5|2.55|2.51|2.56|2.6|2.61|2.61|2.7|2.62|2.63|2.6|2.58|2.6|2.58|2.6||2.6|2.62|2.6|2.66|2.75|2.76||2.74|2.75|2.74|2.81||2.74|2.73|2.77|2.79|2.75|2.78|2.8|2.77|2.85|2.92|2.91|3.01|3.02|2.95|2.84|2.88|2.69||2.7|2.74|2.77|2.75||2.65|2.65|2.63|2.68|2.75|2.69|2.76|2.53|2.29|2.37|2.33|2.33|2.37|2.45|2.45|2.46|2.4|2.45|2.53|2.5|2.52|2.62|2.49|2.44|2.4|2.35|2.37|2.35|2.28||2.34|2.36|2.39|2.33|2.14|2.07|2.03|2.03|2.07|2.04|2.07|2.08|2.08|2.09|2.09|2.11|2.11|2.12|2.14|2.11|2.07|2.05|2.02|2.05|2.1|2.07|2.11|2.12|2.14|2.05|1.99||2|2.04|2.06|2.07|2.07|2.12|2.06|2.04|2.03|2.08|2.03|2.02|2.04|2.06|2.13|2.06|1.98|1.97|1.95||1.95|1.97|2.01|1.96|2|1.97|1.99|2.01|2.02|2.01|2.04|2.04|2.02|2.03|2.08|2.09|2.14|2.12|2.17|2.14|2.19|2.26|2.2|2.12
08788|41685|/equities/hong-leong-bank-bhd|KLCI/MSCI_EEM||19.16|19.18|19.12|19.26||19.2|19.26|19.34|19.36|19.36|19.2|19.28|19.28|19.16|19.16|19.18|19.18|19.18|19.2||19.2|19.24|19.3|19.38|19.4|19.4|19.42|19.34|19.48||19.26|19.26|19.3|19.32|19.4|19.4|19.6||19.42|19.52|19.52|19.4|19.42|19.48|19.6|19.6|19.6|19.7|19.7|19.34|19.34|19.24||19.3|19.38|19.26|19.46|19.5|19.54|19.52|19.5|19.38|19.28|19.3|19.46|19.46|||19.34|19.42|19.4|19.46|19.32|19.56|19.52|19.38||19.36|19.38|19.38|19.44|19.32|19.32|19.44|19.36|19.36|19.26|19.34|19.58|19.58|19.5|19.46|19.46|19.42|19.58|19.6|19.72|19.62|19.6|19.58|19.56|19.44|19.44|19.42|19.4|19.4|19.38|19.38|19.36||18.96|19|19.2|19.24|19.2|19.24||19.2|19.2|19.14|19.18||19.18|19.12|19.02|18.8|18.84|18.7|18.82|18.96|18.82|18.9|18.9|19.18|19.1|18.96|18.88|18.5|18.66||18.9|18.82|18.5|18.5||18.98|18.98|19.46|19.48|19.58|19.5|19.38|19.22|19.26|19.24|19.16|19.12|19|19.22|19.22|19.14|19|19.1|19|19.08|19.2|19.14|19.2|19.2|19.2|19.1|19.32|19.24|19.18||19.08|19.06|19.12|19.3|19.28|19.22|19.18|19.2|19.4|19.54|19.52|19.48|19.48|19.42|19.44|19.48|19.46|19.46|19.5|19.44|19.42|19.42|19.4|19.4|19.24|19.32|19.42|19.34|19.46|19.46|19.5||19.78|19.72|19.78|19.8|19.8|19.84|19.9|20.06|20.06|19.9|19.82|19.82|19.82|19.8|19.8|19.82|19.9|19.9|20||19.96|19.88|19.8|19.76|19.8|19.8|19.8|19.84|19.9|19.88|19.92|19.94|19.9|19.8|19.86|20.1|19.7|19.66|19.58|19.44|19.4|19.5|19.58|19.54
08789|41606|/equities/hong-leong-financial-group-bhd|KLCI/MSCI_EEM||17.34|17.28|17.2|17.3||17.32|17.34|17.34|17.34|17.26|17.28|17.3|17.4|17.2|17.06|17.36|17.2|17.1|17.08||17.16|17.16|17.22|17.18|17.22|17.1|17.16|17.16|17.32||17.02|17.5|17.46|17.54|17.48|17.46|17.42||17.4|17.48|17.52|17.46|17.4|17.5|17.72|17.54|17.42|17.42|17.52|17.1|17.04|16.9||16.72|16.72|16.84|16.76|16.68|16.68|16.68|16.58|16.48|16.54|16.54|16.68|16.82|||16.82|16.92|16.8|16.8|16.72|16.9|16.82|16.58||16.4|16.36|16.64|16.62|16.46|16.48|16.44|16.5|16.46|16.22|16.4|16.48|16.5|16.56|16.56|16.62|16.68|16.72|16.84|17|16.68|16.6|16.5|16.66|16.58|16.54|16.48|16.38|16.34|16.36|16.48|16.48||16.28|16.3|16.32|16.34|16.36|16.3||16.42|16.38|16.44|16.28||16.26|16.38|16.36|16.4|16.36|16.42|16.5|16.6|16.48|16.5|16.46|16.44|16.42|16.46|16.56|16.5|16.36||16.44|16.46|16.5|16.5||16.28|16.4|16.5|16.44|16.46|16.48|16.38|16.28|16.38|16.34|16.4|16.54|16.64|16.6|16.6|16.48|16.1|16.4|16.54|16.54|16.48|16.6|16.66|16.84|16.76|16.7|17.1|17.08|17.18||17.14|17.16|17.14|17.6|17.7|17.78|17.5|17.22|17.56|17.46|17.44|17.42|17.34|17.4|17.46|17.26|17.26|17.26|17.16|17.12|17.22|17.26|17.46|17.42|17.3|17.38|17.3|17.28|17.68|17.68|17.7||17.72|17.8|17.86|17.78|17.62|17.66|17.98|17.88|17.76|17.98|18|18.06|18|17.9|18|18.26|18.24|18.1|18.12||18.22|18.38|18.34|18.2|18.14|18.36|18.72|18.5|18.44|18.28|18.46|18.44|18.42|18.6|18.58|18.78|18.66|18.78|18.6|18.54|18.34|18.3|18.3|18.2
08790|41678|/equities/ihh-healthcare-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||6.33|6.34|6.3|6.3||6.32|6.33|6.33|6.3|6.3|6.3|6.28|6.27|6.28|6.3|6.18|6.21|6.24|6.29||6.25|6.27|6.22|6.25|6.25|6.24|6.24|6.18|6.19||6.19|6.19|6.19|6.2|6.29|6.27|6.25||6.27|6.31|6.27|6.21|6.23|6.27|6.31|6.32|6.3|6.3|6.31|6.3|6.29|6.33||6.33|6.37|6.27|6.25|6.2|6.24|6.15|6.12|6.09|6.09|6.1|6.03|6.09|||6.06|6.1|6.05|6.05|6.04|6.08|6.08|6.05||6.03|6.05|6.03|6.02|6.03|6.02|6.04|6.09|6.08|6.1|6.13|6.12|6.08|6.03|6|5.96|6.04|6.05|6.14|6.15|6.2|6.2|6.19|6.15|6.18|6.2|6.19|6.19|6.19|6.18|6.14|6.21||6.12|6.13|6.14|6.17|6.14|6.11||6.1|6.06|6.15|6.08||6.07|6|5.97|6|5.96|6|6.01|6.06|6.03|6.06|6.06|6.07|6.05|6.01|6.01|5.99|5.99||6.03|6.03|6.01|6||6.02|6|6.01|5.99|6.01|6|5.96|5.91|5.9|5.87|5.86|5.82|5.8|5.84|5.84|5.84|5.83|5.83|5.84|5.8|5.8|5.84|5.87|5.91|5.95|5.95|5.98|5.98|5.91||5.89|5.94|6|6.05|6.01|5.99|5.98|5.99|6|5.96|5.97|5.96|5.96|5.91|5.95|5.95|5.95|5.94|5.97|5.95|5.96|5.96|5.95|5.88|5.82|5.84|5.82|5.8|5.81|5.78|5.85||5.96|5.96|5.97|5.96|5.97|5.96|5.97|5.97|5.97|5.95|5.94|5.96|5.92|5.9|5.91|5.9|5.92|5.92|5.88||5.95|6|5.97|5.97|5.95|5.92|6|5.96|6|5.95|6|6|5.99|5.98|6|5.94|5.93|5.93|6.01|5.99|5.96|5.94|5.95|5.89
08791|41615|/equities/ioi-corporation-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||3.69|3.69|3.68|3.7||3.72|3.7|3.71|3.67|3.73|3.7|3.69|3.7|3.73|3.75|3.73|3.75|3.75|3.81||3.77|3.79|3.81|3.84|3.86|3.9|3.88|3.85|3.85||3.82|3.87|3.87|3.93|3.95|3.98|3.98||3.92|4.03|4.03|4.07|4.06|4.09|4.04|4.04|4.04|4.08|4.08|4.03|4.09|4.11||4.07|4.1|4.05|4.03|4.05|4.01|4.02|3.99|3.98|3.98|4.03|4.05|4.05|||4.03|4.03|4.05|4|3.97|3.98|3.98|3.98||3.95|4.01|3.97|4.04|4.04|3.98|3.98|3.98|4|3.99|3.93|4.02|3.98|4|4|4|3.96|4.07|4|3.98|4|4.02|4|3.99|4.03|4.02|4.03|3.98|3.99|3.98|4.02|4.04||3.98|3.99|3.98|3.98|3.97|3.97||3.99|3.98|4|3.97||4.01|3.98|3.96|3.96|3.97|3.96|3.96|3.98|3.98|3.97|3.96|3.99|3.99|3.98|4|4|3.95||3.93|3.94|3.94|3.94||3.95|3.93|3.94|3.97|4.01|4.06|3.98|3.97|3.96|3.97|3.96|3.93|3.97|4|3.99|3.98|4.02|3.99|3.99|3.95|4|3.98|3.98|4.02|3.95|4|4.02|4.02|3.93||3.94|3.96|3.97|3.97|4.01|3.96|3.93|3.91|3.93|3.9|3.92|3.89|3.9|3.87|3.92|3.94|3.95|3.96|3.93|3.9|3.91|3.92|3.93|3.95|3.93|3.93|3.93|3.92|3.95|3.95|3.98||3.99|3.98|3.98|4|3.99|4|3.98|3.99|3.76|4.08|4.09|4.04|4.03|4.05|4.05|3.99|4.02|4.03|4.05||4.03|4.02|4.02|4.02|4.01|3.97|4.05|4.06|3.98|3.89|4.02|4.01|4.07|4.08|4.09|4.17|4.1|4.09|4.08|4.11|4.14|4.14|4.17|4.13
08792|41620|/equities/kuala-lumpur-kepong-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||19.8|19.76|20.02|19.94||20.22|20.28|20.56|20.38|20.48|20.64|20.52|20.68|20.98|20.44|20.66|20.26|20.3|20.22||20.5|20.76|20.96|20.58|20.86|21.16|21.04|21.1|21.2||20.86|21.46|21.36|21.98|21.98|22.2|21.86||21.6|22.44|22.4|22.52|22.46|22.46|22.56|22.66|22.92|23.2|23.12|23.1|23.14|23.24||23.14|23.2|23|22.92|22.88|22.76|22.9|22.86|22.7|22.66|22.9|22.9|22.78|||23|23.02|22.82|22.78|22.78|22.8|22.58|22.44||22.3|22.34|22.4|22.4|22.3|22.04|21.94|22.02|22|21.98|21.82|22.14|22.1|22.04|21.9|21.88|21.9|22.32|22.04|22.4|22.18|22.26|22.24|22.48|22.86|22.6|22.6|22.52|22.54|22.5|22.54|22.58||22.44|22.32|22.02|22.1|22.22|22.02||22.22|22.28|22.68|22.68||22.7|22.54|22.5|22.46|22.3|22.5|22.5|22.5|22.42|22.4|22.28|22.3|22.3|22|22|21.76|21.66||21.82|21.86|21.9|21.86||21.88|21.92|21.68|21.5|21.46|21.4|21.5|21.5|21.48|21.4|21.52|21.5|21.36|21.38|21.4|21.3|21.88|21.5|21.5|21.4|21.28|21.38|21.52|21.62|22|22|22.02|22.02|21.8||21.68|21.88|22|22.04|22.1|22.08|22.08|21.96|21.98|22.1|22.16|22.2|22.4|22.4|22.4|22.4|22.4|21.98|21.98|21.52|21.8|21.5|21.88|22.1|21.84|21.4|21.42|||21.48|21.4||21.5|21.42|21.3|21.38|21.3|21.44|21.52|21.48|23.32|21.72|21.54|21.5|21.2|21.2|21.34|21.3|21.3|21.38|21.44||21.54|21.58|21.5|21.74|22.4|22.5|22.78|22.78|22.66|22.5|22.7|22.76|23|23.1|23.18|23.38|23.36|23.34|23.2|23.2|23.2|23.26|23.32|23.2
08793|41607|/equities/malayan-banking-bhd|KLCI/MSCI_EEM||10.04|10.06|10.02|10.06||10.04|10.1|10.02|9.99|9.97|9.96|9.96|9.96|9.91|9.88|9.86|9.93|9.94|9.93||9.94|9.92|9.96|9.98|9.99|10|9.98|9.98|10.06||9.93|9.9|9.9|9.99|9.99|9.98|9.99||9.99|9.99|9.92|9.92|9.88|9.88|9.87|9.87|9.84|9.8|9.84|9.83|9.8|9.78||9.73|9.75|9.79|9.78|9.8|9.82|9.74|9.65|9.67|9.6|9.58|9.65|9.65|||9.63|9.69|9.64|9.69|9.62|9.73|9.71|9.69||9.65|9.69|9.62|9.59|9.55|9.57|9.65|9.75|9.71|9.65|9.62|9.83|9.82|9.75|9.7|9.64|9.63|9.6|9.45|9.53|9.51|9.51|9.51|9.53|9.52|9.53|9.51|9.46|9.43|9.4|9.4|9.44||9.26|9.26|9.29|9.31|9.32|9.34||9.26|9.24|9.23|9.14||9.1|9.09|9.01|9.03|9.02|9.05|9.06|9.08|9.06|9|9|9.1|9.06|9.06|9.03|8.89|8.92||8.89|8.91|8.9|8.89||8.89|8.89|8.97|8.98|9|9|9.05|9.07|9.07|9.05|9.04|9.01|9|9.01|9|9|8.98|9.04|9.05|9.06|9.09|9.09|9.1|9.11|9.11|9.12|9.14|9.14|9.11||9.08|9.12|9.12|9.15|9.11|9.04|9.02|9.02|9.02|8.99|9|9|9|8.96|8.99|8.99|8.96|8.95|9|8.98|8.98|8.99|8.9|8.89|8.8|8.77|8.76|8.73|8.77|8.75|8.79||8.88|8.87|8.87|8.88|8.9|8.86|8.91|8.93|8.91|8.84|9.12|9.14|9.16|9.14|9.17|9.18|9.13|9.15|9.15||9.11|9.09|9|9.02|9.01|8.99|9.01|8.99|9|8.97|9.03|9.03|9|9.02|9|9|8.97|8.92|8.91|8.9|8.95|8.99|9.02|8.99
08794|41657|/equities/malaysia-airport-holdings-bhd|KLCI/MSCI_EEM||9.88|10.12|10.1|10.12||10.14|10|9.99|9.88|9.86|9.9|9.73|9.6|9.72|9.79|9.96|9.9|9.9|9.92||9.92|9.87|9.9|9.95|10.04|10.02|9.93|10|9.9||9.94|9.93|9.88|9.92|10.02|10.04|10||10.06|10.1|10.16|10.04||10.4|10.44|10.28|10.32|10.26|10.22|10.2|10.2|10.12||10|9.94|10.2|9.89|10|9.94|10|9.87|10|9.89|10.06|9.87|10.06|||10.06|9.95|10|9.7|9.75|9.64|9.76|9.96||9.9|9.63|9.52|9.1|9.12|9.12|9.15|9.23|9.4|9|8.65|8.54|8.44|8.42|8.34|8.33|8.28|8.42|8.49|8.48|8.45|8.44|8.44|8.03|8.04|8.06|8.05|8|8.05|8.03|7.99|7.9||7.9|7.91|7.9|7.95|7.91|7.9||7.69|7.66|7.65|7.64||7.61|7.64|7.65|7.64|7.6|7.72|7.6|7.72|7.69|7.65|7.68|7.65|7.6|7.55|7.52|7.45|7.49||7.36|7.35|7.33|7.34||7.35|7.4|7.41|7.44|7.44|7.56|7.28|7.25|7.2|7.1|7.08|7.08|7.07|7.08|7.08|7.11|7.18|7.3|7.3|7.34|7.32|7.3|7.34|7.37|7.45|7.43|7.51|7.55|7.36||7.33|7.31|7.37|7.39|7.4|7.35|7.31|7.3|7.39|7.36|7.3|7.32|7.37|7.25|7.25|7.24|7.25|7.32|7.35|7.39|7.39|7.39|7.26|7.25|7.23|7.2|7.29|7.3|7.21|7.14|7.13||7.19|7.25|7.2|7.3|7.28|7.28|7.28|7.24|7.2|7.28|7.1|7.2|7.34|7.25|7.4|7.6|7.63|7.7|7.7||7.37|7.25|7.17|7.2|6.93|6.9|6.9|6.8|6.82|6.83|6.89|6.89|6.9|6.9|6.95|6.9|6.87|6.85|6.8|6.79|6.85|6.9|6.9|6.9
08795|41688|/equities/maxis-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||3.52|3.53|3.46|3.43||3.44|3.45|3.53|3.5|3.58|3.53|3.45|3.53|3.49|3.55|3.52|3.55|3.61|3.64||3.63|3.67|3.66|3.67|3.64|3.66|3.65|3.65|3.68||3.63|3.66|3.64|3.67|3.69|3.71|3.76||3.8|3.79|3.72|3.62|3.6|3.66|3.61|3.6|3.53|3.6|3.6|3.59|3.6|3.66||3.67|3.64|3.58|3.56|3.56|3.48|3.52|3.5|3.5|3.46|3.47|3.46|3.5|||3.52|3.57|3.55|3.46|3.42|3.46|3.42|3.37||3.37|3.4|3.47|3.51|3.51|3.51|3.49|3.52|3.57|3.59|3.54|3.63|3.55|3.5|3.58|3.59|3.62|3.69|3.68|3.72|3.77|3.83|3.77|3.78|3.81|3.79|3.86|3.79|3.78|3.77|3.78|3.81||3.76|3.76|3.78|3.78|3.78|3.82||3.8|3.78|3.82|3.81||3.82|3.81|3.79|3.77|3.77|3.79|3.83|3.86|3.86|3.83|3.86|3.87|3.84|3.86|3.83|3.82|3.81||3.85|3.86|3.9|3.84||3.85|3.86|3.89|3.86|3.86|3.9|3.81|3.79|3.83|3.86|3.86|3.91|3.93|3.95|3.95|3.96|3.9|3.9|3.97|3.95|4.01|4.01|4.05|4.1|4.11|4.08|4.08|4.1|4.08||4.03|4.03|4.1|4.08|4.09|4.03|4|4|3.96|3.94|3.95|3.96|3.98|3.94|3.94|4|3.96|3.99|4|3.99|3.99|4.04|4|4|3.96|3.99|3.98|3.99|4.04|4.03|4.04||4.04|4.08|4.08|4.04|4.04|4.05|4.09|4.13|4.12|4.24|4.18|4.14|4.14|4.19|4.12|4.07|4.05|4.05|4.05||4.01|4.07|4.12|4.06|4.09|4.04|4.09|4.12|3.93|3.95|4.01|3.99|3.94|3.93|3.96|3.98|3.94|3.98|3.97|3.95|4.04|4.05|4.04|4.03
08796|41632|/equities/misc-bhd|KLCI/MSCI_EEM||8.64|8.6|8.67|8.75||8.78|8.84|8.9|8.56|8.52|8.52|8.55|8.55|8.55|8.5|8.53|8.45|8.44|8.43||8.35|8.55|8.51|8.62|8.58|8.58|8.5|8.5|8.6||8.34|8.28|8.3|8.37|8.37|8.36|8.45||8.31|8.28|8.27|8.24|8.24|8.18|8.14|8.14|8.17|8.2|8.18|8.14|8.15|8||7.96|7.95|7.89|7.9|7.9|7.87|8|8.01|7.83|7.8|7.79|7.76|7.79|||7.8|7.81|7.8|7.8|7.75|7.73|7.66|7.67||7.65|7.71|7.59|7.53|7.53|7.52|7.6|7.46|7.45|7.5|7.42|7.5|7.5|7.5|7.5|7.5|7.49|7.52|7.53|7.6|7.58|7.5|7.51|7.5|7.55|7.55|7.6|7.65|7.65|7.5|7.45|7.38||7.35|7.33|7.31|7.36|7.32|7.35||7.35|7.33|7.33|7.35||7.32|7.34|7.25|7.24|7.28|7.25|7.35|7.4|7.31|7.3|7.3|7.35|7.37|7.4|7.42|7.4|7.29||7.29|7.3|7.29|7.3||7.35|7.3|7.3|7.3|7.25|7.25|7.19|7.13|7.09|7.14|7.1|7.1|7.1|7.2|7.2|7.25|7.19|7.2|7.2|7.19|7.19|7.19|7.22|7.31|7.27|7.39|7.32|7.32|7.22||7.2|7.2|7.3|7.32|7.3|7.3|7.21|7.22|7.25|7.25|7.27|7.19|7.22|7.19|7.19|7.19|7.19|7.18|7.18|7.15|7.14|7.18|7.12|7.15|7.1|7.09|7.1|7.1|7.08|7.03|7.08||7.12|7.12|7.11|7.12|7.13|7.11|7.15|7.16|7.2|7.18|7.23|7.1|7.12|7.15|7.17|7.21|7.09|7.22|7.29||7.2|7.18|7.19|7.16|7.08|7.07|7.08|7.09|7.09|6.97|7.12|7.11|7.15|7.17|7.17|7.21|7.18|7.18|7.18|7.15|7.2|7.21|7.19|7.19
08797|950439|/equities/nestle-(malaysia)-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||120|120.8|122.7|122.4||122.5|122|122.1|122.4|122.4|121.5|121.5|121.5|122.5|123|124|124|124|124||124.2|123.3|124.5|124|126.3|125.5|124.8|124|127.7||127.6|127.6|127.7|127.9|127.4|128|128||129.5|129.8|129.5|129.5|129|129|129|129|128.5|128.4|128.3|128|128.3|127.9||127.2|126.9|127.2|127|126.3|126.4|124.7|124|123|123|122.9|122.1|122.9|||122.5|122.5|121.1|120.6|120|119.1|118.1|118.2||118|117.9|118|117.9|118|118.9|119.5|119.4|119.4|119.8|120|121|120.6|122|122.3|121|119.5|121|123.4|124.9|123.8|121.5|121.6|121.2|121.7|122|122|121.9|121.7|121.7|121.6|121.5||121.4|120.4|120.8|121.3|120|119.6||119.5|119.4|119.3|119.2||119.5|119.3|119.4|119.4|119|119.7|119.7|119.3|119.9|119.8|120|119|118|117.8|118.7|118.5|117.7||117.6|119|121.4|121||119.5|119.5|119.5|119.9|119.4|117.2|116|116|117.7|118.7|117.5|116.5|114.3|115|113.9|120|125.4|121.7|121.6|120.9|121.5|121.6|121.4|121.1|121.2|122.7|123.2|123.7|122.6||121.7|122|124.8|124|123.1|123.6|122.9|122.5|123.8|124.5|125.9|124.9|126.6|126.8|127.6|127.8|127.5|125|123.5|123.3|123.9|123|122.6|126.5|124|126|127|127.5|127.5|127|126.5||129|128.6|128.8|129|129.4|129.3|129.9|129.7|129.7|130.2|130.4|130.3|130.3|130|130|129.8|129.9|129.9|130.2||130.5|129.5|129.2|129.4|130.7|130.9|131.5|131.4|132|131.5|132.3|131.9|132.5|132|132.5|132.5|132.2|132.2|132.1|133|132|132.9|133.9|132
08798|41669|/equities/petronas-chemicals-group-bhd|KLCI/MSCI_EEM||6.11|6.15|6.17|6.22||6.27|6.26|6.28|6.24|6.27|6.31|6.33|6.52|6.49|6.57|6.46|6.52|6.52|6.51||6.56|6.57|6.58|6.59|6.71|6.64|6.74|6.74|6.73||6.71|6.71|6.73|6.8|6.87|6.93|6.92||7.03|7.09|7|6.9|6.81|6.97|6.89|6.91|7|6.98|6.91|6.88|6.88|6.89||6.78|6.89|6.87|6.76|6.88|6.83|6.81|6.83|6.84|6.83|6.8|6.8|6.7|||6.77|6.79|6.85|6.75|6.74|6.74|6.75|6.71||6.79|6.83|6.78|6.79|6.87|6.83|6.81|6.86|6.9|6.87|6.81|6.92|6.9|6.81|6.94|6.96|6.86|6.88|6.93|7|6.85|6.94|6.99|6.95|7.1|7.05|7.09|6.84|6.88|6.84|6.77|6.84||6.71|6.71|6.68|6.74|6.68|6.78||6.77|6.83|6.73|6.7||6.75|6.79|6.71|6.78|6.76|6.76|6.88|6.95|6.92|6.88|7|7.1|7.22|7.2|7.3|7.3|7.15||7.16|7.21|7.2|7.19||7.22|7.21|7.18|7.09|7.19|7.15|7.15|7.15|7.09|7.17|7.06|6.95|7.03|7.07|7.05|7.2|7.22|7.08|7.08|7.09|7.3|7.16|7.25|7.38|7.2|7.22|7.33|7.35|7.27||7.19|7.2|7.31|7.28|7.34|7.19|7.13|7.14|7.34|7.28|7.3|7.22|7.25|7.15|7.07|7.2|7.48|7.65|7.5|7.48|7.35|7.27|7.23|7.3|7.17|7.1|7.1|7.1|7|7.07|7.19||7.22|7.33|7.32|7.35|7.31|7.3|7.3|7.27|7.43|7.17|7.22|7|7.23|7.17|7.17|7.2|7.14|7.12|7.12||7.12|7.19|7|6.9|6.85|6.8|7.01|6.9|6.8|6.79|6.85|6.8|6.83|6.85|6.86|6.85|6.83|6.85|6.85|6.85|6.75|6.85|6.95|6.85
08799|41684|/equities/petronas-dagangan-bhd|KLCI/MSCI_EEM||16.86|17.1|17.2|17.32||17.46|17.24|17.4|17.26|17.42|17.44|17.26|17.14|17.2|17.46|17.5|17.34|17.38|17.78||17.92|17.92|17.7|17.68|18.1|18.58|18.3|18.88|19.36||19.8|19.42|19.5|19.56|19.96|19.9|20.42||20.7|21.18|20.9|20.88|20.86|21|21.34|21.46|21.46|21.8|21.88|21.66|21.86|21.78||21.7|21.86|21.84|21.84|21.8|21.6|21.54|21.66|21.8|21.8|21.82|21.8|21.7|||21.7|21.8|21.92|21.86|22.02|22.28|21.8|21.58||21.5|21.76|21.74|21.8|21.82|21.8|21.74|21.44|21.3|21.34|21.26|21.72|21.72|22.08|22.22|22.06|22.26|22.4|22.42|22.84|22.9|23.06|22.72|22.72|22.72|22.86|22.86|22.8|22.3|21.96|22.26|21.72||21.34|21.44|21.48|21.8|21.5|21.5||21.34|21.16|21.08|21.36||21.38|21.2|21.08|20.98|20.66|20.9|21.12|21.22|21.16|21.1|21.1|20.94|21.04|21.12|21.08|21.56|21.7||21.84|21.92|22.06|21.9||21.94|21.96|22.08|22.12|22.24|22.08|21.68|21.7|21.62|21.66|21.62|22.02|22.66|22.6|22.5|22.3|22.3|22.12|22.16|22.06|22.56|22.86|22.92|22.98|22.9|22.74|22.9|22.9|22.76||22.7|22.88|22.9|22.92|22.7|22.82|22.8|22.8|22.86|22.7|22.66|22.56|22.56|22.42|22.62|22.72|22.7|22.86|22.72|22.68|22.68|22.72|22.68|22.96|22.44|22.5|22.4|22.44|22.3|22.64|22.38||22.7|22.88|22.9|22.96|23.02|23.2|23.42|23.16|22.66|22.8|22.7|22.7|22.84|22.7|22.8|22.7|22.7|22.78|23.18||22.2|22.1|21.6|21.82|21.88|22|22.06|22.5|22.5|22.72|22.7|22.7|22.88|22.64|22.8|22.8|22.68|22.64|22.64|22.64|22.72|22.74|22.96|22.96
08800|41689|/equities/petronas-gas-bhd|KLCI/MSCI_EEM||18.16|17.96|17.88|17.88||17.98|18|17.94|17.72|17.76|17.82|17.98|18.1|18.04|18.34|17.92|17.82|17.86|17.9||17.66|18|18.12|18.28|18.38|18.28|18.28|18.2|18.22||18.26|18.2|18.28|18.3|18.32|18.34|18.32||18.3|18.3|18.2|18.12|18.1|18.12|18.12|18.06|18.26|18.2|18.16|18.14|18.1|17.92||18|18.02|18.02|18|18.02|18.08|18.14|18.1|18.1|18|17.98|17.94|18.02|||18.06|17.98|18.02|18|18|17.84|18.26|17.62||17.54|17.6|17.56|17.56|17.6|17.68|17.54|17.78|17.8|17.82|17.84|17.86|17.82|17.94|17.8|17.88|18|17.92|17.82|17.94|18.02|18.06|17.94|18.06|17.98|18.02|18.14|18.1|17.92|17.92|17.84|17.78||17.76|17.78|17.8|17.86|17.8|17.74||17.74|17.74|17.74|17.72||17.64|17.5|17.48|17.48|17.48|17.44|17.56|17.58|17.52|17.5|17.52|17.58|17.6|17.54|17.6|17.52|17.36||17.4|17.48|17.48|17.46||17.46|17.46|17.48|17.62|17.5|17.74|17.2|16.82|16.74|16.7|16.7|16.7|16.68|16.7|16.7|16.86|16.86|16.84|16.84|16.8|16.8|16.88|16.92|17.18|17.18|17.14|17.14|17.2|16.98||16.92|16.94|17|17.12|17.12|17.2|17.1|17.08|17.2|17.02|17.16|17.2|17.2|17.12|17.14|17.2|17.14|17.14|17.2|17.2|17.2|17.14|17.02|17.1|17.04|16.92|16.88|16.84|16.88|16.76|16.84||17.14|17.14|17.14|17.16|17.14|17.16|17.2|17.12|16.96|17.1|17.14|17.16|17.16|17.12|17.16|17.1|17.16|17.18|17.26||17.12|17.2|17.08|17.06|17.04|17.14|17.28|17.3|17|16.96|17.1|17.06|17.04|17|17.22|17.34|17.18|17.06|17.02|17.1|17|17.12|17.08|17.08
08801|41635|/equities/ppb-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||14.28|14.2|14.28|14.16||14.3|14.18|14.28|14.12|14.42|14.3|14.32|14.4|14.42|14.56|14.3|14.42|14.46|14.5||14.4|14.54|14.52|14.52|14.68|14.82|14.66|14.5|14.8||14.76|14.74|14.8|14.9|14.88|14.88|14.92||15.02|15.32|15.42|15.48|15.3|15.6|15.62|15.48|15.8|15.98|15.9|15.84|15.88|15.86||15.74|15.9|15.9|15.88|15.88|15.72|15.82|15.74|15.6|15.54|15.78|15.8|15.8|||15.9|15.9|15.82|15.9|15.9|15.84|15.84|15.38||15.6|15.6|15.84|15.88|15.8|15.7|15.6|15.5|15.42|15.3|15.12|15.5|15.26|15.44|15.64|15.4|15.3|15.28|15.3|15.58|15.32|15.3|15.28|15.2|15.2|15.5|15.5|15.14|15.02|15|14.98|15||15|15|14.86|14.7|14.6|14.58||14.46|14.6|14.72|14.48||14.72|14.6|14.6|14.68|14.7|14.6|14.58|14.58|14.7|14.7|14.6|14.56|14.52|14.38|14.52|14.56|14.28||14.48|14.58|14.56|14.52||14.7|14.66|14.62|14.58|14.58|14.3|14.5|14.6|14.58|14.5|14.18|14.08|13.94|13.9|13.9|13.9|14.1|13.98|14.06|14.18|14.2|14.28|14.32|14.46|14.58|14.8|14.86|14.84|14.58||14.42|14.5|14.7|15.04|15.2|15.26|15|15.2|15.18|15.12|15.44|15.24|15.38|15.38|15.6|15.6|15.36|15.44|14.88|14.52|14.84|14.78|15.06|15.12|15|14.92|15.4|15.3|15.2|15.28|15.48||15.48|15.58|15.5|15.6|15.6|15.64|15.8|16|15.8|15.88|15.88|15.78|15.72|15.72|15.86|15.68|15.7|15.7|15.76||15.72|15.76|15.76|15.84|15.94|15.76|15.9|15.88|16.02|15.74|16.04|16.16|16.2|16.56|16.8|16.8|16.86|16.72|16.56|16.66|16.62|16.64|16.7|16.4
08802|953641|/equities/press-metal-bhd|KLCI/MSCI_EEM||5.95|6|6.08|6.05||5.96|5.93|5.88|5.79|5.76|5.76|5.76|5.78|5.79|5.83|5.7|5.8|5.78|5.88||5.8|6|5.83|5.91|5.75|5.89|5.8|5.82|5.83||5.6|5.59|5.37|5.39|5.35|5.34|5.36||5.35|5.39|5.2|5.36|5.4|5.37|5.34|5.34|5.33|5.4|5.38|5.33|5.32|5.33||5.37|5.35|5.35|5.43|5.51|5.38|5.44|5.44|5.28|5.26|5.32|5.22|5.18|||5.15|5.2|5.29|5.12|4.77|4.68|4.69|4.65||4.66|4.63|4.6|4.61|4.63|4.62|4.61|4.73|4.71|4.7|4.66|4.66|4.63|4.55|4.54|4.52|4.54|4.66|4.67|4.68|4.65|4.69|4.66|4.68|4.72|4.7|4.72|4.65|4.61|4.58|4.6|4.66||4.63|4.62|4.64|4.65|4.68|4.65||4.74|4.75|4.83|4.76||4.85|4.77|4.78|4.78|4.81|4.85|5|4.97|4.84|4.82|4.9|4.87|4.92|4.88|4.89|4.94|4.86||4.81|4.81|4.8|4.79||4.82|4.82|4.84|4.88|4.88|4.93|4.93|4.83|4.83|4.81|4.8|4.78|4.84|4.8|4.8|4.83|4.8|4.89|4.85|4.87|4.88|4.9|4.87|4.94|4.83|4.88|4.87|4.91|4.87||4.84|4.89|4.89|4.9|4.88|4.89|4.84|4.82|4.92|4.88|4.88|4.82|4.82|4.8|4.86|4.89|4.89|4.9|4.9|4.92|4.87|4.86|4.77|4.78|4.7|4.72|4.66|4.74|4.8|4.79|4.71||4.79|4.82|4.82|4.86|4.9|4.9|4.89|4.9|4.94|4.89|4.92|4.9|4.9|4.89|4.92|4.92|4.95|5|4.92||4.85|4.9|4.89|4.88|4.85|4.84|4.9|4.79|4.75|4.85|4.92|4.9|4.92|4.96|4.99|5.02|5|4.97|4.97|4.9|4.95|5.05|5.04|5
08803|41609|/equities/public-bank-bhd|KLCI/MSCI_EEM||4.11|4.12|4.14|4.11||4.04|4.05|4.05|4.04|4.03|4.02|4|4.01|4|4.03|4|4.03|4.04|4.06||4.08|4.08|4.06|4.08|4.11|4.11|4.13|4.13|4.15||4.1|4.08|4.08|4.12|4.13|4.17|4.2||4.19|4.19|4.19|4.19|4.15|4.17|4.18|4.18|4.17|4.2|4.21|4.2|4.12|4.1||4.12|4.18|4.21|4.23|4.25|4.21|4.2|4.15|4.14|4.15|4.1|4.12|4.18|||4.19|4.19|4.18|4.21|4.16|4.23|4.24|4.22||4.21|4.25|4.24|4.24|4.22|4.24|4.28|4.29|4.27|4.23|4.22|4.31|4.3|4.29|4.3|4.3|4.32|4.3|4.36|4.4|4.43|4.47|4.46|4.48|4.48|4.51|4.48|4.43|4.41|4.39|4.4|4.4||4.35|4.37|4.39|4.39|4.41|4.43||4.39|4.4|4.41|4.37||4.37|4.35|4.34|4.35|4.31|4.35|4.36|4.36|4.3|4.3|4.31|4.39|4.36|4.33|4.29|4.27|4.28||4.29|4.28|4.25|4.24||4.25|4.27|4.32|4.34|4.35|4.31|4.3|4.26|4.25|4.25|4.24|4.26|4.25|4.25|4.28|4.32|4.27|4.24|4.22|4.24|4.25|4.27|4.27|4.27|4.21|4.23|4.24|4.23|4.18||4.16|4.21|4.21|4.24|4.25|4.18|4.17|4.15|4.16|4.15|4.17|4.17|4.16|4.14|4.16|4.14|4.12|4.17|4.18|4.17|4.17|4.18|4.15|4.13|4.03|4.03|4.04|4.05|4.06|4.06|4.06||4.14|4.19|4.18|4.2|4.21|4.19|4.2|4.2|4.19|4.17|4.14|4.24|4.24|4.25|4.25|4.25|4.25|4.28|4.24||4.23|4.14|4.08|4.08|4.08|4.08|4.13|4.14|4.13|4.16|4.19|4.21|4.15|4.16|4.15|4.17|4.14|4.13|4.12|4.09|4.13|4.12|4.17|4.14
08804|41605|/equities/rhb-capital-bhd|KLCI/MSCI_EEM||5.6|5.57|5.53|5.54||5.51|5.52|5.52|5.51|5.5|5.51|5.5|5.49|5.49|5.52|5.52|5.52|5.5|5.53||5.53|5.53|5.49|5.53|5.53|5.53|5.5|5.49|5.51||5.49|5.48|5.48|5.5|5.51|5.5|5.52||5.49|5.53|5.5|5.49|5.48|5.5|5.51|5.5|5.49|5.48|5.5|5.48|5.44|5.47||5.5|5.47|5.5|5.51|5.52|5.53|5.52|5.48|5.48|5.72|5.7|5.74|5.77|||5.74|5.73|5.73|5.69|5.66|5.73|5.7|5.67||5.64|5.64|5.62|5.64|5.66|5.64|5.67|5.67|5.62|5.62|5.63|5.66|5.65|5.64|5.63|5.61|5.6|5.62|5.61|5.6|5.6|5.68|5.65|5.66|5.65|5.66|5.66|5.63|5.62|5.61|5.64|5.63||5.58|5.58|5.6|5.61|5.63|5.62||5.6|5.64|5.65|5.61||5.61|5.6|5.57|5.53|5.54|5.55|5.55|5.57|5.51|5.49|5.52|5.55|5.51|5.5|5.46|5.41|5.45||5.45|5.46|5.39|5.4||5.42|5.45|5.5|5.53|5.55|5.53|5.5|5.49|5.5|5.51|5.5|5.49|5.47|5.48|5.45|5.47|5.45|5.49|5.51|5.57|5.6|5.6|5.6|5.63|5.63|5.63|5.63|5.64|5.61||5.64|5.63|5.63|5.65|5.64|5.6|5.59|5.58|5.58|5.57|5.58|5.6|5.58|5.57|5.57|5.6|5.59|5.59|5.59|5.59|5.59|5.59|5.57|5.55|5.5|5.5|5.46|5.44|5.42|5.4|5.43||5.5|5.66|5.66|5.67|5.68|5.68|5.68|5.66|5.62|5.69|5.65|5.68|5.66|5.66|5.68|5.67|5.66|5.68|5.65||5.61|5.7|5.65|5.64|5.66|5.65|5.7|5.69|5.65|5.67|5.75|5.73|5.7|5.65|5.65|5.71|5.68|5.65|5.63|5.6|5.65|5.68|5.69|5.66
08805|41637|/equities/sime-darby-bhd|KLCI/MSCI_EEM||2.75|2.71|2.64|2.66||2.63|2.6|2.64|2.63|2.61|2.62|2.61|2.64|2.6|2.57|2.56|2.53|2.6|2.56||2.53|2.57|2.63|2.65|2.75|2.75|2.73|2.75|2.8||2.78|2.78|2.8|2.86|2.83|2.95|2.89||2.82|2.83|2.86|2.86|2.84|2.84|2.83|2.83|2.81|2.81|2.83|2.82|2.87|2.8||2.8|2.78|2.81|2.8|2.82|2.84|2.81|2.78|2.77|2.73|2.72|2.77|2.76|||2.76|2.73|2.7|2.74|2.69|2.68|2.59|2.6||2.6|2.6|2.61|2.61|2.62|2.61|2.64|2.65|2.68|2.7|2.66|2.66|2.66|2.66|2.63|2.65|2.62|2.63|2.68|2.71|2.65|2.65|2.62|2.65|2.61|2.63|2.63|2.51|2.46|2.47|2.47|2.46||2.45|2.46|2.43|2.47|2.47|2.45||2.43|2.44|2.49|2.5||2.5|2.51|2.48|2.48|2.45|2.49|2.43|2.45|2.44|2.43|2.43|2.42|2.39|2.34|2.35|2.34|2.38||2.35|2.37|2.37|2.36||2.38|2.4|2.45|2.43|2.43|2.45|2.39|2.4|2.37|2.34|2.36|2.38|2.35|2.39|2.38|2.41|2.47|2.4|2.4|2.38|2.37|2.37|2.39|2.38|2.38|2.44|2.4|2.4|2.37||2.34|2.38|2.37|2.33|2.38|2.34|2.29|2.27|2.29|2.28|2.27|2.28|2.27|2.29|2.28|2.27|2.27|2.27|2.25|2.25|2.26|2.28|2.29|2.25|2.24|2.21|2.2|2.19|2.21|2.21|2.21||2.21|2.19|2.21|2.22|2.19|2.24|2.24|2.22|2.15|2.18|2.17|2.17|2.18|2.19|2.18|2.25|2.24|2.27|2.3||2.3|2.26|2.22|2.2|2.11|2.1|2.11|2.11|2.11|2.14|2.16|2.16|2.16|2.17|2.15|2.2|2.22|2.18|2.18|2.18|2.18|2.17|2.18|2.15
08806|1056019|/equities/sime-darby-plantation|KLCI/MSCI_EEM/EMCONSGROWTH||4.21|4.23|4.21|4.15||4.23|4.25|4.25|4.22|4.24|4.22|4.2|4.26|4.25|4.3|4.3|4.3|4.28|4.3||4.22|4.22|4.24|4.25|4.31|4.34|4.33||4.45||4.25|4.26|4.24|4.33|4.33|4.35|4.4||4.46|4.48|4.47|4.45|4.44|4.55|4.53|4.52|4.58|4.62|4.48|4.43|4.42|4.48||4.47|4.5|4.43|4.44|4.44|4.4|4.47|4.46|4.41|4.42|4.45|4.44|4.51|||4.56|4.56|4.56|4.5|4.35|4.34|4.36|4.31||4.35|4.39|4.35|4.33|4.4|4.34|4.31|4.34|4.34|4.39|4.33|4.41|4.35|4.37|4.3|4.27|4.26|4.36|4.34|4.33|4.28|4.3|4.23|4.43|4.5|4.52|4.5|4.5|4.5|4.44|4.48|4.55||4.45|4.46|4.46|4.46|4.42|4.49||4.42|4.47|4.52|4.35||4.38|4.37|4.41|4.45|4.4|4.48|4.46|4.48|4.31|4.42|4.35|4.38|4.37|4.35|4.39|4.38|4.37||4.46|4.49|4.47|4.44||4.463|4.463|4.4334|4.4433|4.4926|4.5025|4.4827|4.4729|4.4334|4.4235|4.3741|4.3939|4.4433|4.4433|4.4433|4.463|4.4531|4.4926|4.4531|4.384|4.2853|4.305|4.3149|4.3741|4.3149|4.3248|4.3248|4.3544|4.3346||4.2754|4.2853|4.3149|4.305|4.3544|4.3248|4.2556|4.2556|4.2853|4.2754|4.2162|4.2162|4.1964|4.1569|4.1569|4.1767|4.2458|4.2754|4.1865|4.147|4.1767|4.1767|4.1865|4.226|4.1767|4.226|4.2162|4.2162|4.2655|4.226|4.226||4.2359|4.2754|4.2754|4.2951|4.2951|4.4038|4.3544|4.3939|4.5222|4.3445|4.305|4.2556|4.2458|4.2359|4.2951|4.2556|4.2853|4.384|4.3445||4.3346|4.3248|4.3248|4.3149|4.3346|4.2655|4.3346|4.3248|4.3346|4.2556|4.3939|4.3445|4.4235|4.4334|4.4433|4.5025|4.4827|4.4136|4.4136|4.4334|4.3939|4.463|4.4926|4.4926
08807|41648|/equities/tenaga-nasional-bhd|KLCI/MSCI_EEM||14.46|14.6|14.4|14.42||14.22|14.24|14.18|14|14|13.78|13.94|13.92|14|13.72|13.72|13.8|13.86|14.02||14.08|14.14|13.88|13.8|13.72|13.76|13.7|13.26|12.98||13.04|13.18|13.2|13.26|13.22|13.1|13.1||12.78|12.78|12.6|12.66|12.4|12.44|12.4|12.4|12.44|12.4|12.48|12.38|12.32|12.02||11.96|11.92|11.92|11.86|11.86|11.72|11.64|11.6|11.6|11.52|11.48|11.6|11.7|||11.66|11.8|11.52|11.5|11.3|11.44|11.38|11.38||11.24|11.48|11.5|11.56|11.54|11.5|11.5|11.6|11.6|11.56|11.54|11.48|11.24|11.28|11.16|11.16|11.16|11.2|11.3|11.26|10.96|11.42|11.36|11.28|11.22|11.38|11.36|11.2|11.18|11.1|11.06|11.08||10.78|10.78|10.82|10.78|10.74|10.86||10.72|10.48|10.5|10.54||10.52|10.5|10.48|10.44|10.36|10.44|10.46|10.5|10.34|10.44|10.48|10.56|10.54|10.5|10.42|10.06|9.98||10.04|10|10|10||9.99|10|10|10|9.99|9.95|9.97|9.88|9.93|9.91|9.91|9.9|9.99|9.97|9.98|10.02|9.99|9.88|9.89|9.84|10|10.02|9.98|10.02|9.97|9.96|9.99|10|9.97||9.92|9.9|9.92|9.95|10|9.97|9.9|9.85|9.9|9.86|9.87|9.89|9.88|9.85|9.85|9.82|9.98|10.02|9.98|9.95|10.02|10|9.99|9.97|9.97|10.02|9.96|9.96|9.97|9.9|9.99||10.02|10.12|10.14|10.16|10.06|10.12|10.14|10.14|10.06|9.97|9.95|9.84|9.89|9.86|9.87|9.96|9.91|9.9|9.92||9.84|9.92|9.9|9.97|10|9.99|10.06|10.14|9.95|9.95|9.99|9.89|9.8|9.8|9.73|9.64|9.6|9.56|9.6|9.56|9.57|9.55|9.6|9.57
08808|41651|/equities/top-glove-corporation-bhd|KLCI/MSCI_EEM||1.19|1.21|1.17|1.2||1.19|1.19|1.13|1.12|1.12|1.1|1.07|1.09|1.08|1.07|1.13|1.16|1.14|1.17||1.17|1.16|1.09|1.09|1.1|1.12|1.06|1.04|1.04||1.05|1.06|1.07|1.09|1.1|1.13|1.21||1.19|1.19|1.2|1.2|1.26|0.96|0.965|0.95|0.915|0.92|0.895|0.905|0.895|0.87||0.88|0.885|0.83|0.835|0.85|0.845|0.815|0.81|0.83|0.825|0.8|0.805|0.82|||0.83|0.825|0.835|0.825|0.82|0.825|0.8|0.8||0.8|0.805|0.795|0.795|0.815|0.86|0.795|0.8|0.795|0.825|0.83|0.82|0.805|0.79|0.795|0.8|0.81|0.8|0.805|0.805|0.825|0.825|0.83|0.88|0.905|0.885|0.895|0.89|0.895|0.9|0.9|0.895||0.885|0.885|0.885|0.91|0.935|0.925||0.93|0.92|0.915|0.925||0.9|0.895|0.915|0.9|0.9|0.905|0.93|0.92|0.93|0.94|0.94|0.965|0.98|0.98|0.97|0.975|0.91||0.9|0.91|0.92|0.92||0.925|0.935|0.905|0.94|0.96|0.9|0.91|0.875|0.795|0.815|0.805|0.815|0.825|0.84|0.82|0.83|0.81|0.86|0.9|0.88|0.9|0.885|0.84|0.81|0.8|0.785|0.79|0.75|0.745||0.76|0.785|0.79|0.78|0.76|0.735|0.715|0.705|0.725|0.715|0.72|0.725|0.72|0.71|0.71|0.725|0.735|0.74|0.75|0.735|0.74|0.74|0.735|0.74|0.76|0.755|0.785|0.775|0.785|0.795|0.775||0.79|0.8|0.795|0.81|0.805|0.83|0.8|0.805|0.81|0.815|0.805|0.815|0.815|0.815|0.84|0.785|0.755|0.735|0.74||0.765|0.79|0.83|0.81|0.825|0.82|0.835|0.825|0.805|0.805|0.815|0.83|0.825|0.84|0.865|0.88|0.885|0.88|0.9|0.9|0.92|0.94|0.92|0.895
08809|24454|/equities/aecon-group-inc|TSX||14.72|14.67|14.71|14.51|14.56|14.02|14.59|14.5|14.01||16.98|16.85|16.53|16.5|16.58|16.25|16.39|16.28|16.48|16.35|16.35|16.77|16.91|16.81|16.68|16.68|16.65|16.65|15.97|16.25|16.43|16.38|16.48|16.5|16.94|16.93|16.82|16.77|16.78||16.68|16.87|17.17|17.08|17.17|17.12|17.11|17.03|17.04|16.95|16.87|16.87|16.76|16.91|16.98|17.05|17.11|16.71|16.9|16.84|17.04|17.03|16.61|16.57|16.65|17.19|17.24|16.91|16.98|17.04|16.97|16.81|17.35|17.17|17.06||17.01|16.94|16.67|16.27|16.32|16.33|16.49|16.44|16.44|16.41|16.41|16.14|16.54|16.67|17.03|17.03|16.25|14.53|14.72|14.59|14.23|14.18|14.22|13.97|13.83|14.05|13.81|13.82||13.83|14.04|14.07|13.93|14.45|14.58|14.6|14.58|14.57|14.35|14.54|14.35|13.82|13.92|13.91|13.84|13.75|13.85|13.9|13.87|13.96|13.95|13.78|13.94|13.91|13.78|13.66|13.87|13.8|13.85|13.67|13.44|13.16|13.23||13.07|12.6|12.35|||12.01|11.98|12.11|12.21|12.03|11.99|12.11|11.9|11.62|11.7|11.77|11.85|11.9|11.79|11.69|11.69|11.52|11.35|11.25|11.29|11.2|11.14|11.17|11.11|11.21|11.16|11.14|10.91|10.91|10.89|10.89|10.7|10.41|10.45|10.54|10.44|10.51|10.3|10.2|9.92|9.3|9.26|10.53|10.79|11.26|10.41|10.4|10.3|10.58|10.65|10.59|10.77|11.09|11.17||11.09|10.98|11.19|10.82|11.01|11.35|11.34|11.03|11.02|11.3|11.27|11.18|11.36|11.3|11.35|11.08|11.16|10.83|10.87|10.92|10.96|11.07|11.23|11.58||11.48|11.44|11.42|11.29|11.29|11.02|10.9|11.05|11.06|10.85|10.89|10.76|10.87|10.82|10.9|10.91|10.75|10.84|10.84||10.84|11|10.93|10.94|10.97|10.83
08810|24698|/equities/air-canada|TSX||17.35|17.16|17.32|17.15|17.41|17.36|17.57|17.8|17.94||17.9|17.89|17.54|16.65|17.01|16.93|16.97|17.23|17.08|17.22|17.16|17.2|17.67|17.45|17.6|17.79|18.02|18.33|18.36|18.23|18.2|17.91|17.61|18.14|18.41|18.4|18.41|18.52|18.48||18.75|18.67|18.81|19.02|19.06|18.8|18.64|18.48|18.53|18.83|18.76|18.75|20.46|20.32|20.1|20.02|19.98|19.93|20|19.9|19.58|19.58|19.31|18.38|18.42|18.47|19.04|19.39|19.69|19.58|19.7|19.76|19.72|19.68|20.12||19.61|19.64|19.47|18.95|18.83|18.93|18.68|18.37|18.35|18.27|18.07|18.39|17.85|17.7|17.69|17.93|18.06|17.98|18.06|18.12|18.12|18.18|18.52|18.46|18.17|18.02|18.08|17.89||18|19.26|18.98|18.39|18.34|18.21|18.22|18.65|18.61|18.08|18.38|18.25|18.22|18.43|18.71|18.92|18.83|18.38|18.19|18.06|18.16|18.34|18.38|18.45|18.68|18.57|19.43|19.62|19.3|19.07|18.44|18.12|17.77|18.48||18.69|18.83|18.71|||18.73|18.59|18.28|18.66|18.14|18.18|18.59|18.24|17.8|17.96|18.49|18.9|18.27|17.53|17.69|17.74|17.63|17.45|17.41|17.6|17.91|17.78|17.76|17.96|18.12|17.89|17.9|18.2|18.2|17.95|18.11|18.1|18.4|18.03|17.97|18.05|17.16|16.61|16.73|16.5|16.72|16.47|16.18|16.55|16.59|16.78|17.08|17.13|17.75|18.04|17.76|18.36|18.78|18.84||18.93|18.92|19.02|18.83|19.22|19.38|19.42|18.88|18.85|18.91|19.12|19.18|19.64|19.95|20.23|20.33|20.41|20.64|21.24|21.2|21.3|21.28|21.91|22.57||22.77|22.82|22.85|22.86|22.51|22.32|22.35|22.65|22.66|22.59|22.69|22.9|23.11|23.25|23.57|23.6|22.86|22.69|23.06||22.93|23.05|23.67|23.89|24.3|24.41
08811|24448|/equities/alamos-gold-inc|TSX||24.02|23.88|23.31|22.8|22.82|22.59|22.26|21.97|21.3||21.46|21.61|21.71|21.33|21.44|21.55|21.75|21.36|21.24|21.01|21|20.94|21.89|21.88|22.21|21.98|23.14|22.82|22.38|23.08|22.79|23|23|23.34|22.96|22.66|22.72|22.62|23.56||23.26|22.16|21.95|21.53|21.11|21.42|21.45|21.05|20.99|20.87|20.54|20.45|20.59|20.25|21.12|20.91|20.5|20.8|20.64|20.23|21.06|20.75|20.56|20.58|20.66|20.97|21.02|20.73|20.43|20.17|20.17|19.68|20.1|19.87|19.7||19.97|19.72|18.45|18.51|18.36|18.43|18.34|17.81|18.12|18.41|18.4|18.6|18.35|18.55|18.04|18.14|17.92|17.44|17.41|16.68|16.01|15.66|15.57|15.88|16.06|15.43|15.87|15.92||15.76|15.77|15.52|15.44|16.19|16.08|16.29|16.54|17.02|16.65|16.75|16.99|16.28|16.39|16.54|16.37|16.57|16.37|16.66|16.3|16.36|16.64|16.59|16.69|17.05|17.23|17.03|16.86|16.75|17.15|17.35|17.26|17.13|17.48||17.82|17.96|18.48|||18.49|18.38|18.31|18.85|18.26|18.22|18.61|18.9|17.89|18.21|18.71|19.25|19.23|19.37|19.66|20.05|20.11|19.87|19.75|19.14|18.64|18.67|18.68|18.47|17.67|17.56|17.86|17.38|18.08|17.58|17.63|17.92|17.56|17.91|18.21|18.37|17.61|17.23|17.17|17.61|17.79|17.34|17.54|17.72|17.57|17.45|17.4|17.31|17.2|16.74|16.67|15.76|16.1|15.98||15.8|15.5|15.09|15.22|14.94|15.32|15.41|15.29|15.47|16.06|16.18|16.83|17.09|17.03|17.04|16.79|16.33|16.26|16.15|16.04|16.1|16.35|16.23|16.3||16.86|17.38|17.52|17.5|17.15|16.45|16.63|16.35|15.68|15.38|14.95|15.1|15.28|15.43|15.6|15.71|15.61|15.53|15.66||15.63|15.43|15.48|15.79|16.29|16.12
08812|24458|/equities/alimentation-couche-tard-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08813|24451|/equities/altagas-ltd|TSX||30.81|30.8|30.77|30.74|30.81|30.76|31.06|31.09|31.11||30.91|30.65|30.43|30.26|30.48|29.95|29.89|30.45|30.27|30.08|30.47|30.72|30.99|30.78|30.9|31.11|30.8|31.1|31.27|30.97|30.75|30.22|30.31|30.59|30.45|30.37|30.37|30.65|30.76||30.81|30.64|30.49|30.57|30.77|30.58|30.4|30.23|30.1|30.2|30.36|30.4|30.13|30.18|30.38|30.13|30.22|30.2|29.94|29.84|29.89|29.47|29.24|29|29.35|29.28|29.22|29.14|29.04|29.2|29.28|29.27|29.23|29.27|29.71||29.92|29.47|29.39|29.46|29.14|29.43|29.51|29.36|29.25|29.3|29.03|29.25|29.63|29.34|28.97|29.57|29.27|29.32|29.33|29.3|29.09|29|28.33|28.56|28.91|29|28.73|28.48||28.25|27.84|27.29|27.2|27.46|27.1|27.15|27.12|27.3|27.59|27.79|28.05|27.95|28.36|28.19|28.5|28.48|28.2|28.17|27.7|27.6|27.86|27.93|28.4|28.49|28.34|28.39|28.62|28.72|28.34|28.27|27.97|27.88|27.86||27.82|27.57|27.56|||27.41|27.35|27.09|27.18|27.2|27.08|27.5|27.72|27.12|27.4|27.89|28.42|27.96|27.32|27.33|27.72|27.6|27.04|26.87|27.51|27.7|27.66|27.82|27.52|27.95|27.5|27.43|27.61|27.21|26.65|26.39|26.37|26.78|27.06|27.33|27.3|26.97|26.3|25.76|25.35|24.86|25.22|25.2|25.17|25.32|25.38|26.1|26.09|26.6|26.66|26.46|26.67|27.11|26.76||26.06|25.98|25.72|25.6|25.33|26.05|26.4|26.14|26.57|27.02|27.02|26.53|26.94|27.09|27.25|26.98|26.74|26.68|26.88|26.87|26.8|26.68|26.58|27.25||27.23|26.42|26.32|26.34|26.11|25.99|25.91|25.91|25.78|26.22|26.24|26.11|25.9|26.21|26.36|26.19|26.08|25.77|25.55||26|25.72|25.9|26.03|26.03|25.94
08814|40471|/equities/altus-group-ltd|TSX||54.39|54.91|55.46|55.46|52.35|51.39|51.77|52.1|51.32||50.52|49.82|48|48.14|48.8|48.77|48.58|46.97|47.12|47.28|47.87|47.8|47.46|46.77|47|46.55|47.35|47.96|47.73|47.35|46.98|46.78|47.41|47.98|48.44|48.19|47.87|48.12|48.37||48.18|47.9|47.9|47.79|48.03|48.1|49.78|51.27|49.17|49.07|49.35|50.77|51.31|50.52|51|50.64|50.54|50.88|51.31|50.55|49.83|51.48|51.67|52.09|51.96|52.02|52.28|52.35|54.17|53.21|52.43|51.7|52.11|52.47|52.51||51.88|52.54|52.6|51.76|51.37|51.61|51.18|50.98|50.99|50.75|51.11|50.34|50.98|50.67|50.73|50.67|50.58|50.33|51.17|51.84|50.09|49.41|49.9|48.88|50.03|46.3|45.99|46.36||47.36|46.98|46.1|45.89|46.16|45.98|46.86|45.75|45.33|44.58|45.3|45.68|45.32|45.04|45.87|45.15|45.03|43.72|43.86|44.06|44.26|43.97|43.89|44.68|43.95|43.56|44.3|43.85|44.67|43.51|41.55|41.26|40.51|41.67||42.14|42.76|42.91|||43.77|43.2|43|42.37|42.11|42.34|42|39.94|39.05|39.12|39.11|39.04|39.54|39.24|39.8|40|40|39.94|39.89|40.28|40.26|39.93|39.6|39.83|39.88|38.72|39.4|38.71|38.9|37.9|38.25|48.94|49.41|49.89|49.18|49.54|47.33|47.49|47.1|47.48|47.65|47.84|47.75|48.48|48.1|48.25|48|48.13|48.6|48.8|48.82|48.98|49.61|48.98||48.87|48.68|48.01|47.2|47.81|47.02|47.45|47.87|47.83|48.9|48.69|48.57|52.41|52.49|52.86|53|53.18|52.43|52.23|52.14|51.84|52.02|52.05|52.51||52.39|52.04|52.42|52.45|51.61|51.02|50.01|50|49.13|48.26|48.42|48.93|49.52|49.36|49.65|50.84|43.8|43.44|44.5||44.81|45.18|44.81|44.43|44.03|43.18
08815|24455|/equities/arc-resources-ltd|TSX||23.88|23.94|23.72|23.97|24.78|24.83|25.25|25.25|24.95||24.41|24.79|24.5|24.65|24.85|23.86|24.18|24.15|24.21|24.01|23.95|23.74|24.55|25.2|25.27|25.04|25.39|24.98|24.72|25.09|25.79|25.64|25.19|25.52|25.17|25.05|25.06|25.44|25.71||25.75|25.44|25.59|25.2|25.66|25.51|25.85|25.72|25.4|25.45|24.62|24.85|24.43|24.93|25.97|25.73|25.82|25.23|25.29|24.94|24.97|24.97|25.07|25.46|25.19|25.55|25.74|26.14|25.42|25.71|25.98|25.33|24.91|24.37|24.41||24.15|23.99|23.6|23.78|23.58|23.42|23.76|23.79|23.67|23.33|23.11|23.16|22.82|22.87|23.44|23.44|23.58|23.78|23.47|23.4|23.13|23.32|23.18|22.82|22.67|22.82|22.98|21.99||22.4|22.08|21.38|21.46|21.91|21.31|20.49|20.16|20.08|20.19|20.35|20.77|20.88|21.13|21.18|21.51|21.66|21.35|20.72|20.18|20.51|20.55|20.63|21.07|22.44|21.81|21.16|20.54|20.33|20.14|20.41|20.23|20.09|19.59||19.67|19.7|19.9|||19.66|19.69|19.4|19.72|19.41|19.17|19.72|19.74|19.21|20.17|20.45|20.24|20.47|20.98|21.42|22.13|21.64|21.68|21.6|21.35|21.4|21.37|21.21|21.55|21.62|21.4|21.22|21.66|21.96|21.79|21.69|21.35|21.43|22.01|22.71|23.44|22.98|22.54|22.31|21.92|22|22.02|22.12|21.77|22.17|22.47|22.58|22.24|21.87|21.93|22.1|21.81|21.67|21.65||21.05|20.36|20.28|20.96|20.97|21.68|21.74|21.69|21.35|21.16|20.65|20.54|20.82|21.46|21.47|21.67|21.57|21.15|21.49|21|21.07|20.87|21.08|21.14||21.22|20.61|20.44|20.43|20.16|19.74|19.56|19.74|20.26|20.39|20.57|20.61|20.28|20.4|20.77|20.81|20.75|20.65|20.3||20.24|20.28|19.72|19.74|19.92|19.94
08816|991199|/equities/aritzia-inc|TSX||47.66|41.51|41.27|40.96|40.06|39.14|38.01|37.75|37.93||38.72|37.64|37.68|37.5|37.2|37.25|38.49|39.28|39.3|38.36|37.7|37.67|36.74|36.06|37.27|36.4|37.15|36.95|35.38|34.68|34.05|32.41|32.15|32.62|33.34|32.98|32.25|32.42|33.3||34|34|33.68|33.74|34.09|34.49|35.3|36.28|37.89|38.02|35.82|36.13|35.34|35.64|35.3|33.51|33.3|33.91|34.4|33.6|33.05|33.65|34.81|33.84|33.55|33.09|34.16|33.44|34.37|34.56|35.24|35.8|36.06|36.29|37.23||37.4|37.59|36.77|36.98|37.23|37.61|38.07|36.52|35.79|36.96|37.37|36.91|35.59|34.8|35.44|35.63|34.96|35.63|36.4|35.29|35.89|35.45|35.82|35.63|36.43|35.26|35.65|36.02||37.05|36.76|37.92|37.83|38.41|40.17|39.92|38.76|37.76|37.82|37.4|35.1|32.71|33.83|34.01|34.21|34.71|34.34|34.69|34.29|34.53|34.48|33.98|33.6|34.47|34.88|32.01|26.46|26.27|25.64|25|26.29|25.98|27.07||27.5|27.7|28.03|||28.21|27.98|26.79|25.95|25.07|25.37|25.71|24.05|23.35|23.47|24.56|23.97|24.7|24.32|25.46|25.73|26.32|26.08|25.62|24.85|24.05|24.21|24.29|23.52|24.13|24.06|23.79|24.58|24.6|23.98|24.61|24.4|25.05|24.12|23.57|23.55|21.41|21.02|21.57|21.82|22|22.15|22.49|23.42|23.47|24.6|24.41|24.22|24.5|24.24|23.67|24.66|24.47|23.7||22.91|22.15|22.27|22.29|23.04|23.63|22.32|21.89|21.57|21.68|21.92|21.78|22.41|22.53|22.71|23.04|23|23.1|23.58|24.02|23.6|23.65|23.97|25.06||24.79|24.8|24.58|25.67|24.71|24.65|24.7|25.3|24.61|24.33|24.25|24.63|24.19|24.12|24.39|23.98|24.1|23.71|24.33||25.07|25.56|24.84|25.3|25.09|24.75
08817|977762|/equities/artis-real-estate-investment-a|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08818|24445|/equities/atco-ltd|TSX||39.7|39.73|39.47|38.97|39.19|39.3|39.53|38.76|38.68||38.97|38.84|38.47|38.8|38.97|38.48|38.35|38.89|38.71|38.61|39.43|39.78|39.62|39.91|40.23|40.25|40.33|40.4|40|40.06|39.52|39.22|39.71|40.06|40.55|40.5|40.38|40.75|40.94||40.66|40.77|40.64|40.55|40.57|40.47|39.93|39.82|39.1|38.26|37.8|37.8|37.61|37.57|37.67|37.73|37.77|36.87|36.77|36.42|36.57|36.21|35.65|35.78|36.4|36.58|37.14|37.05|37.22|37.19|37.22|37.31|37|37.16|37.58||37.71|37.6|37.62|37.74|37.84|38.1|38.01|37.75|37.63|37.78|37.58|37.86|37.96|38.17|38.11|38.28|37.93|37.89|38.01|38.12|37.17|37.12|37.53|37.11|37.68|37.61|37.43|37.23||36.73|37.09|36.55|36.18|37|36.43|36.39|36.96|37.51|37.2|37.99|38.19|37.6|38.16|38.13|37.86|37.06|36.96|37.93|38.11|38.02|37.79|37.99|38.59|38.54|38|38.21|38.42|38.53|39.09|38.93|38.93|38.78|38.63||38.67|38.34|38.02|||37.62|37.33|37.02|37.43|37.48|37.81|38.09|38.15|36.76|37.05|37.62|37.78|37.6|37.58|37.66|37.41|37.05|36.66|37.13|37.35|37.73|37.86|37.77|37.39|38.25|38.33|38.3|38.29|38.01|37.31|37.5|37.53|37.21|37.48|37.93|38.08|37.74|36.6|35.55|35.79|34.82|35.01|34.35|34.01|34.24|34.18|34.66|34.82|35.02|35.45|34.73|34.88|35.48|34.9||34.58|34.38|33.87|33.47|33.71|34.4|34.88|34.42|35.1|35.87|36.44|36.45|36.83|36.73|37.11|37.03|36.84|36.44|36.2|36.12|36.3|36.56|36.26|37.29||37.75|37.3|37.85|37.94|37.83|37.64|37.52|37.47|37.22|37.31|37.64|37.63|37.8|37.3|37.32|37.61|37.52|37.7|36.93||36.6|36.46|36.88|37.29|37.64|37.57
08819|24735|/equities/ats-automation-tooling-systems|TSX||45.41|45.5|44.46|44.01|44.7|43.06|43.47|43.59|44.72||44.27|44.43|43.23|42.02|41.55|42|42.14|42.98|43.21|43.5|43.38|44.04|45.27|44.86|45.12|45.19|44.84|44.46|44.15|43.28|43.42|42.36|42.18|42.45|43.37|43.53|43.4|44.5|45.06||47.51|47.06|44.65|45.2|46.12|46.01|45.96|45.87|45.23|44.69|43.99|44.37|44.3|45.29|44.91|45.1|44.85|45.66|45.05|43.22|42.82|43.46|41.68|41.4|41.49|41.71|42.69|43.01|44.41|43.74|44.2|44.61|45.36|45.65|45.72||45.58|48.5|47.77|49.99|50.35|50.12|49.75|48.79|48.99|49.4|50.05|48.75|49.5|49.52|50.63|51.04|50.47|50.56|50.93|52.39|51.14|51.82|50.85|51|50.24|50.46|50.9|51.37||53.01|52.83|51.21|52.53|53.59|54.15|55.19|58.41|58.93|58.09|58.51|58.68|57.51|59.14|59.55|59|58.57|57.62|58.8|57.64|57.96|57.55|56.41|56.61|56.67|57.31|56.23|56.12|55.15|55|54.64|54.99|55.53|56.56||57.11|57.59|57.31|||56.88|57.25|57.12|58.6|57.23|57.16|57.01|55.82|54.19|54.24|52.65|53.33|53.83|53.03|54.44|54.29|53.41|53.25|53.2|53.61|53.46|53.31|53.41|53.3|53.57|53.09|53.5|52.82|52.74|50.37|51.08|49.29|51.31|46.57|47.15|47|45.81|46.21|46.7|47.26|47.85|47.6|48.51|48.6|48.32|48.59|49.56|49.44|52.49|52.38|53.61|54.14|55.51|54.98||54.92|55|54.71|54.83|54.78|57.9|58.41|57.87|58.33|59.76|59.64|57.57|59.28|58.34|60.73|59.88|59.11|58.37|59.15|58.7|58.29|60.21|60.75|61.3||61.27|60.62|59.48|59.09|58.23|58.38|57.54|57.09|56|54.52|55|55|54.97|56.07|57.32|58.49|58.64|59.66|56||56.57|57.18|58.02|60.68|59.8|60.04
08820|978804|/equities/aurora-cannabis|TSX||8.19|8.32|7.72|7.29|6.74|6.57|6.69|6.72|6.18||6.32|6.5|6.51|6.46|6.97|7.03|7.54|7.73|7.79|7.92|7.87|8.14|8.28|8.1|8.12|7.84|8.19|8.35|8.05|8.2|8.42|8.46|8.5|8.6|9.11|9.08|8.84|9.38|9.72||10.05|10.34|9.71|9.56|9.1|8.89|9.39|8.86|9.15|9.1|9.2|9.56|10.13|12.65|8.65|9.19|9.16|9.79|10.09|8.56|8.87|9.01|8.04|8.17|8.63|9.08|9.4|9.22|8.61|9.45|9.02|9.6|9.75|6.78|5.83||5.93|6.42|5.71|5.6|6.6|5.19|5.16|4.94|5|4.34|3.91|3.98|3.95|4.08|4.28|4.13|4.05|3.94|4.1|4.31|4.27|4.4|4.49|4.35|4.39|4.38|4.55|4.75||5.2|5.2|5.2|5.3|5.3|5.7|5.4|5.2|5.5|5.3|5.2|5.5|5.2|5.3|5.4|5.35|5.5|5.2|5.5|5.7|5.5|5.6|6.1|6.1|6.3|6|6|6.2|6.1|6.5|6.4|6.5|6.4|6.3||6.5|6.5|6.4|||6.4|6.3|6.3|6.4|6.3|6.4|6.6|6.5|6.5|6.6|7.1|6.6|6.8|6.5|6.9|6.3|6.2|6.2|6.2|6.3|6.5|6.3|6.4|6.3|6.6|6.5|6.3|6.4|6.4|6.4|6.5|6.1|6.4|6.5|6.4|6.7|6.3|6.4|6.1|6.1|6.2|5.8|5.9|6.4|5.8|6.1|6.3|6.5|7|7.1|7.1|7|7|7.6||7.6|7.7|7.7|7.3|7.7|7.9|8.1|9.1|9.5|10|10.2|9.8|10.8|11.7|11.5|13.3|11.4|10.7|12.9|12.5|7.2|6.4|6.6|6.65||6.5|6.7|6.4|6.2|6|6.1|6.2|6.7|6.6|6.7|6.8|7|6.8|7|7.3|7.4|7|7.1|7.5||7.2|7.4|7.3|7.6|7.5|7.1
08821|24750|/equities/badger-daylighting-ltd|TSX||37.38|36.8|36.83|37.15|39.72|38.48|39.52|39.49|40.38||41.19|41.91|41|41.43|42.65|41.67|41.99|41.7|42.2|40.45|40.64|41.99|42.26|41.65|42.01|42.11|42.85|42.89|41.65|40.22|40.93|40.5|40.74|41.8|42|41.83|41.52|42.15|42.06||42.28|42.39|43.29|42.45|43.13|43.32|43.78|44.02|44.45|45.38|43.3|44.12|44.87|44.95|46.79|47.06|46.91|46.61|47.37|46.32|46.58|46.35|47.21|48.24|48.36|48.89|49.67|49.05|49.78|50.05|50.4|50.1|50.86|49.11|49.46||50.2|51.25|51.03|50.25|50|49.06|48.35|46.51|45.14|45.54|46.24|46.61|45.62|45.06|45.7|45.9|44.5|42.92|43.69|44.5|46.56|46.94|47.71|46.28|45.58|45.59|45.18|46.06||45.69|45.62|46|46.06|47.2|46.81|47.22|46.69|46.43|46.47|47.13|47.23|46.72|47.08|47.32|48|47.33|46.79|46.46|46.7|46.32|45.7|44.15|44.29|43.94|41.88|41.88|42.41|41.24|40.98|40.87|40.65|40.09|40.22||40.71|40.75|41.03|||40.55|40.27|39.89|40.97|39.94|40.17|40.4|40.75|40.31|40.57|40.92|41|40.89|40.91|40.76|40.54|40.96|40.46|40.18|40.61|40.14|40.22|40.08|40.14|40.04|39.56|39.23|39.16|39.8|40.36|40.23|39.01|39.16|38.41|38.8|39.3|36.76|37.39|36.73|35.55|35.31|34.7|34.77|34.66|34|33.42|33.3|34.36|35.11|35.11|34.98|35.23|35.29|35.05||35.3|34.7|34.27|33|34.29|34.69|34.24|33.97|34.04|34.74|34.75|34.25|33.74|33.6|34.65|34.92|34.61|34.51|34.33|34.79|35.12|35.19|35.23|36||35.92|35.49|34.87|34.94|34.52|34.3|33.98|33.95|33.79|33.28|33.81|33.88|34.02|34.27|35.08|34.91|34.79|34.74|34.16||33.86|32.33|32.32|32.22|32.1|31.53
08822|24477|/equities/scotiabank|TSX||64.15|63.88|63.08|62.31|61.72|61.6|62.06|62.24|62.61||62.58|62.4|62.33|62.52|62.84|61.83|62.01|63.06|63.42|63.65|63.7|64.61|64.97|63.72|63.87|64.6|64.71|64.99|64.57|64.38|64.52|64.12|63.51|65.04|65.59|65.27|64.98|65.16|66.21||65.91|65.7|65.99|65.53|65.73|65.67|65.55|65.64|64.69|64.82|64.13|63.3|63.68|63.16|63.48|63.62|63.15|64.12|64.6|64.51|64.28|64.14|64.22|64.08|65.47|66.41|66.98|67.04|68.48|68.46|67.94|67.66|67.98|67.66|68.35||70.07|69.42|68.46|68.36|68.38|68.3|67.84|67.17|67.28|67.44|66.97|67.71|67.41|67.33|67.64|67.49|67.16|67.24|66.66|65.98|65.81|65.08|65.9|63.87|64.26|63.89|63.9|64.13||63.86|63.62|63.38|62.84|63.78|63.26|61.71|62.54|62.97|62.59|63.11|63.43|62.87|62.89|62.73|62.38|61.86|61.67|61.15|61.8|62.02|61.31|61.98|62.65|62.94|62.91|62.74|63.6|63.62|64.19|63.41|63.09|62.72|63.33||64.5|64.23|63.9|||63.32|62.92|62.35|62.99|62.39|61.99|63.17|62.08|60.94|60.94|60.9|60.14|59.71|60.26|60.75|61|60.7|59.71|57.57|60.25|60.13|60.17|60.17|60.41|60.99|61.09|60.57|60.51|60.23|59.15|58.95|58.98|58.63|59.13|59.24|59.17|58.88|56.5|56.15|56.17|55.41|56.12|55.97|56.19|56.66|56.68|58.23|58.65|59.95|60.09|59.34|59.9|60.53|60.15||59.41|59.69|59.12|58.15|59.56|60.88|62|61.55|62.02|62.57|63.33|63.43|64.52|64.83|65.38|65.54|65.18|64.81|64.11|63.92|63.47|63.8|64.32|64.51||65.48|64.12|64.48|64.52|62.82|62.12|62.4|62.47|61.62|62.08|62.42|62.8|63.15|63.22|64.2|64.6|64.2|63.84|63.81||64.37|64.24|64.72|65.54|66.4|66.05
08823|24472|/equities/birchcliff-energy-ltd|TSX||6.39|6.4|6.07|6.07|6.32|6.2|6.33|6.26|6.01||6.01|6.07|6|6.12|6.25|5.87|6.01|6|6.04|6|6|6.18|6.33|6.37|6.39|6.13|6.21|5.98|5.86|6.08|6.21|6.1|5.97|6.06|5.94|5.86|5.83|5.96|5.98||6.02|6.02|5.87|5.77|5.8|5.68|5.83|5.79|5.84|5.83|5.6|5.52|5.47|5.66|5.77|5.67|5.67|5.69|5.72|5.56|5.65|5.45|5.56|5.32|5.38|5.55|5.52|5.61|5.54|5.38|5.41|5.38|5.51|5.32|5.33||5.34|5.31|5.19|5.19|5.13|5.33|5.38|5.39|5.33|5.3|5.3|5.5|5.49|5.51|5.52|5.52|5.6|5.71|5.64|5.54|5.4|5.34|5.33|5.25|5.29|5.35|5.41|5.22||5.31|5.19|4.82|4.96|5.15|5.25|5.35|5.1|4.65|4.64|4.84|4.96|5.1|5.15|5.25|5.33|5.35|5.25|5.1|5.07|4.94|5.22|5.74|5.83|6.08|6.08|5.82|5.68|5.91|5.78|5.86|5.86|5.85|5.67||5.78|5.77|5.76|||5.74|5.8|5.83|5.83|5.9|5.89|6.07|6.29|5.91|6.12|6.39|6.28|6.29|6.48|6.5|6.59|6.5|6.58|6.56|6.67|6.82|6.76|6.63|6.64|6.71|6.9|6.66|7.03|7.48|7.51|7.52|7.4|7.41|7.55|7.83|7.95|8.07|7.76|7.66|7.59|7.69|7.64|7.59|7.57|7.61|7.7|7.85|7.87|7.92|7.9|7.85|7.82|7.88|7.88||7.68|7.42|7.27|7.48|7.49|7.74|7.81|7.7|7.46|7.63|7.47|7.51|7.69|7.81|8.08|8.16|8.14|8.12|8.54|8.5|8.5|8.42|8.52|8.56||8.45|8.35|8.26|8.18|8|7.85|7.76|7.91|8.26|8.25|8.29|8.29|8.09|8.2|8.4|8.39|8.27|8.57|8.28||8.02|7.97|7.72|7.9|7.88|7.82
08824|24467|/equities/bombardier-inc|TSX||96.6|94.88|92.89|86.41|86.76|84.67|86.99|87.27|88.22||87.73|87.05|87.27|87.67|87.56|89.56|86.07|86.84|87.34|86.17|84.25|86.54|88.92|87.88|89.02|89.07|89.28|90.6|89.97|91.92|91.75|90.29|88.12|90.75|90.98|88.98|84.27|91.16|78.8||79.09|78.24|76.28|72.46|71.94|71.56|71.38|72.18|73.56|73.56|71.21|69.8|67.35|62.72|63.1|63.79|61.74|57|58.76|57.22|57.07|56.68|57.35|57.56|56.95|58.6|59.86|59.58|61.44|59.6|59.39|57.73|55.9|55.63|57.48||58.18|58.55|58.35|58.87|59.65|58.95|59.58|58.24|56.65|54.99|54.49|53.64|52.72|52.45|52.44|52.44|53.05|50.55|49.91|49.74|49.16|47.35|47.71|48|49.26|50.34|50.86|52.19||52.35|52.83|50.05|47.14|49.2|48.22|44.45|52.11|52.89|51.21|51.02|50.38|49.69|50.28|50.63|49.97|50.37|48.55|49|48.52|51.96|52.11|51.63|52.18|53.49|52.6|54.77|55.02|55.9|55.56|51.97|51.48|49.99|52.47||53.21|52.81|52.57|||52.23|52.07|50.86|52.21|50.41|51.98|53.03|50.94|50.09|49.88|49.62|50.18|47.32|47.63|48.4|48.86|46.87|46.84|49.13|49.91|50.82|50.9|51.19|52.08|53.71|52.38|51.67|51.54|49.58|48.61|51.34|49.12|51.9|51.69|51.51|50.77|50.2|45.11|44.49|44.02|42.73|41.2|40.82|41.28|41.42|40.82|43.4|44.57|44.67|47.02|46.4|48.71|50.28|49.11||46.26|45.32|45.97|45|45.62|47.36|47.55|46.68|44.56|46.16|47.92|46.75|50|49.12|49.24|49.02|50.64|49.88|49.54|51.16|51.34|50.96|53.23|54.66||54.41|55.12|55.87|55.96|54.36|52.84|52.46|53.62|52.32|52.14|52.21|51.74|55.43|54.62|56.7|55.25|55.46|54.58|55.38||57.28|61.79|67.52|67.02|66|64.15
08825|42741|/equities/boralex-inc.|TSX||35.01|34.69|34.1|34.25|34.34|34.32|34.03|33.69|33.66||33.51|34.06|33.62|33.6|33.88|33.19|33.07|34.11|33.5|33.77|34.07|34.44|34.85|34.55|34.99|35.77|36.39|36.14|34.88|34.85|34.59|34.92|32.62|33.32|33.4|32.96|32.28|32.27|32.05||32.12|31.96|31.4|29.35|29.81|29.69|29.72|29.49|29.6|29.92|29.89|29.69|28.92|27.63|27.42|27.31|27.16|27.57|27.57|26.99|26.76|27.08|26.52|26.4|27.34|27.04|27.72|27.89|28.43|27.98|27.31|27.76|28.59|28.56|28.66||28.62|28.55|28|27.16|27.67|27.78|28.27|27.89|28.06|28.78|28.65|28.54|29.02|29.9|30.46|30.2|29.54|28.96|28.99|29.32|29.83|28.69|28.65|28.84|29.1|29.28|29.5|29.76||30.05|30.83|30.57|30.34|30.78|31.01|30.85|32.1|32.5|32.16|32.59|32.96|32.43|32.5|32.13|32.15|33.24|32.64|32.64|32.66|32.27|31.76|31.47|32.52|32.71|32.57|33|33.72|33.51|33.52|33.04|32.56|32.69|33.39||33.68|33.52|33.16|||33.25|32.95|32.73|33.6|33.61|34.19|34.51|32.75|31.3|31.55|31.87|31.97|32.15|31.2|31.78|31.47|30.83|30.24|29.61|29.07|29.36|29.56|29.88|30.86|30.78|30.57|30.22|30.14|29.97|28.37|28.78|28.39|27.73|27.83|29.04|28.79|28.71|26.89|25.81|26.19|25.77|26.5|26.04|25.89|25.74|25.73|26.85|27.04|27.37|27.19|28.04|28.8|29.52|29.2||28.79|28.64|28.53|28.12|27.82|29.18|29.14|29.92|30.38|31.14|31.72|32.01|32.17|32.2|33.04|33.48|32.98|32.49|32.43|32.51|31.77|31.76|31.54|32.2||32.59|32.78|33|33.78|33.74|33.54|33.53|34.18|33.44|33.02|32.98|32.45|32.93|31.76|31.78|29.94|31.69|31.29|31.71||31.31|31.05|31.66|33.27|34.12|34.64
08826|24466|/equities/brookfield-asset-management|TSX||62.73|61.28|60.04|58.66|58.3|57.97|58.73|59.2|57.56||56.9|56.95|56.02|56.47|56.63|55.62|55.84|55.29|56.74|56.38|56.24|56.36|57.54|56.59|57.33|57.14|57.86|59.04|58.27|59.57|59.35|58.38|57.61|59.43|60.65|61.21|60.7|60.69|60.83||60.53|60.78|61.01|60.92|60.12|60.46|60.49|60.44|60.03|59.7|58.31|56.96|56.37|55.22|56.09|55.96|54.96|55.52|55.13|54.28|53.62|53.13|53.72|53.51|53.73|54.13|54.34|53.58|55.79|55.03|54.79|54.35|55.14|54.93|55.92||56.68|56.39|55.72|56.31|56.88|57.32|56.82|55.82|55.51|55.51|55.61|56.62|56.81|56.72|56.24|56.83|56.24|56.08|56.13|56.28|56|55.52|55.81|55.07|55.72|55.43|53.96|54.65||54.43|54.55|53.71|53.06|55.09|54.94|54.53|53.48|53.49|52.19|52.68|52.47|53.36|54.88|55.04|54.6|55.12|54.42|54.2|54.21|53.45|52.32|52.01|52.55|52.56|52.51|52.55|53.15|52.44|52|51.49|51.46|51.02|51.8||53.15|53.2|53.82|||53.1|52.97|52.22|52.46|51.5|51.5|52.5|51.6|49.36|49.24|48.77|48.73|48.48|48.33|48.94|48.79|47.86|48.36|47.18|46.34|46.42|46.75|47|46.48|47.49|46.45|46.88|47.11|47.1|44.45|44.22|44.53|44.36|44.04|44.36|45.43|44.13|42.33|40.4|40.27|40.43|41.34|41.11|42.46|42.1|42.13|42.8|43.94|45.1|44.66|43.92|44.48|45.32|43.74||41.75|41.11|41.65|41.29|41.21|42.47|43.28|42.49|43.13|44.09|44.25|44.57|47.09|47.25|48.46|48.78|48.78|47.73|46.87|47.33|46.61|45.98|45.77|46.15||47.19|46.12|46.15|46.08|44.78|44.17|43.99|44.13|43.48|44.41|44.83|44.04|45.05|45.23|46.21|46.2|46.42|44.18|44.47||44.2|43.37|44.58|45.72|46.03|45.93
08827|24481|/equities/cae|TSX||25.82|25.44|25.53|25.02|25.65|25.49|25.95|26.25|25.62||25.41|25.97|25.95|25.77|26.38|26.58|26.09|25.69|26.03|24.9|24.77|25.09|25.53|25.02|24.91|25.44|25.78|25.6|25.29|25.3|25.59|25.38|25.35|25.32|25.71|25.47|25.8|25.73|27.06||27.65|28.46|28.73|28.81|28.6|28.62|28.85|28.47|28.27|28.37|28|27.61|27.14|26.56|26.43|26.03|25.58|26.19|26.06|25.42|25.58|25.56|26.04|26.13|26.37|26.77|26.89|26.92|27.1|27.29|26.99|27.1|27.04|26.75|27.46||27.97|27.77|27.61|27.52|27.56|27.17|27.68|27.27|27.06|26.98|26.69|26.7|26.44|26.4|26.61|26.4|26.54|25.86|25.78|25.61|25.34|25.05|25.3|25.07|25.84|26.08|25.94|26.05||25.66|26.06|25.6|28.38|28.88|28.36|27.77|27.41|27.3|26.45|26.51|26.78|26.92|26.93|27.22|26.79|26.95|27.45|27.54|27.24|27.92|28.15|27.71|28.03|28.48|28.16|28.33|28.28|28.22|28.57|28.5|28.56|27.85|28.34||28.6|28.61|28.62|||28.54|28.54|27.99|28.58|27.96|27.83|28.32|27.8|27.55|27.56|27.95|27.83|27.77|27.42|27.72|27.57|26.98|26.45|27.83|28.32|28.58|28.55|28.64|28.66|28.86|28.84|28.69|28.49|28.87|30.21|30.13|29.55|29.22|28.83|29.18|29.52|29.28|28.9|28.96|28.8|28.44|28.69|28.53|29.1|28.53|28.64|29.34|29.5|30.96|31.01|30.61|31.23|31.75|31.54||31.25|31.76|31.59|31.15|31.24|31.71|31.46|31.11|31.43|31.75|31.97|32.08|32.81|32.54|33.34|32.92|33.66|33.14|33.02|32.54|32.56|32.71|32.74|33.22||32.94|32.59|32.61|32.38|31.78|31.79|31.57|31.92|31.76|31.96|32.07|32.28|32.71|31.3|31.76|31.66|31.44|32|29.62||29.8|29.94|29.85|30.18|30.13|29.44
08828|24795|/equities/canaccord-financial-inc|TSX||8.91|8.81|8.72|8.71|8.77|8.8|8.84|8.86|8.64||8.46|8.28|8.11|7.96|7.88|8|7.98|7.95|8.06|8.05|8.25|8.33|8.45|8.53|8.76|8.53|8.49|9.3|9.18|9.07|9.27|9.08|9.01|9.1|9.13|9.03|9|8.97|9.14||9.07|9.04|9.15|8.77|8.68|8.72|8.72|8.51|8.64|8.69|8.48|8.5|8.56|8.73|8.87|8.75|8.7|8.7|8.97|8.81|8.86|8.8|8.75|8.71|8.66|8.55|8.55|8.59|8.71|8.63|8.42|8.47|8.71|8.5|8.91||8.9|8.75|8.58|8.69|8.42|8.51|8.59|8.26|8.35|8.35|8.09|8.16|8.16|7.95|8.06|7.81|8.04|8.05|8.13|8.2|8.05|7.92|8.02|7.87|7.95|8.17|8.1|8.63||8.67|8.66|8.46|8.25|8.6|8.09|7.53|7.21|7.21|7.18|7.33|7.48|7.39|7.72|7.7|7.7|7.71|7.57|7.74|7.66|7.57|7.5|7.47|7.53|7.58|7.37|7.41|7.55|7.57|7.42|7.5|7.49|7.49|7.41||7.6|7.65|7.68|||7.58|7.54|7.35|7.35|7.31|7.32|7.16|7.13|6.8|6.92|7.04|7.01|6.95|6.97|6.85|6.81|6.61|6.82|6.89|6.88|6.99|6.93|6.87|6.91|7|7.02|6.98|7.43|7.48|7.3|7.4|7.33|7.3|7.28|7.52|7.47|7.39|7.26|7.17|7.13|7.04|6.91|6.8|7.03|7.01|7.13|7.15|7.32|7.62|7.47|7.53|7.6|7.78|7.9||7.83|7.84|7.84|7.69|7.92|8.06|8.04|8.02|8|8.1|8.17|8.04|8.39|8.45|8.45|8.59|8.42|8.28|8.49|8.3|8.09|8.06|8.04|8.08||8.37|8.51|8.5|8.55|8.57|8.61|8.56|8.58|8.57|8.5|8.7|8.55|8.51|8.63|8.53|8.37|8.31|8.15|8.19||8.26|8.1|8.12|8.32|8.3|8.31
08829|24497|/equities/cibc|TSX||66.99|67.25|66.76|66.18|65.84|65.77|66.24|66.24|65.7||65.05|66.45|65.95|66.22|66.15|65.04|64.88|65.67|65.64|65.15|65.31|65.96|66.83|66.08|67.11|67.39|67.29|67.49|67.63|68.11|67.58|69.19|64.66|66.21|66.42|66.39|66.19|66.3|67.02||67.24|66.62|66.97|66.89|67.39|67.55|67.18|66.73|65.85|66.11|65.51|64.7|64.51|64.26|64.79|65.37|64.76|65.16|65.61|65.32|65.43|65.02|64.8|64.94|65.74|66.15|66.53|67.16|68.14|68.13|67.55|67.03|67.51|67.63|68.32||68.67|67.9|68.35|68.32|68.28|68.48|67.85|67.46|67.17|66.69|66.6|67.21|66.9|66.85|66.92|66.56|66.33|66.27|65.82|65.77|64.22|62.83|62.89|62.81|63.38|63.08|62.55|62.82||61.93|61.55|60.83|60.1|61.28|60.7|60.08|60.3|60.52|60.73|61.13|61.05|60.76|61.6|62|61.54|61.87|61.47|60.99|61.34|61.69|61|61.7|62|61.71|61.7|62.05|63.07|63.74|64.06|63.72|63.38|63.17|63.77||63.8|63.5|63.68|||64.17|63.31|62.53|62.12|60.91|60.89|60.94|60.04|58.6|58.25|58.45|57.96|57.7|57.49|56.94|56.55|56.1|53.36|52.39|52.88|53.69|53.65|53.67|53.39|54.3|54.22|53.59|53.52|53.28|52.15|51.98|51.82|51.67|51.7|51.92|51.82|51.33|49.22|48.91|48.78|48.15|48.44|48.19|48.22|48.76|48.64|50.32|50.93|52.13|51.84|51.02|51.52|51.89|51.67||51.09|51.16|50.94|50.36|51.46|52.43|52.74|52.01|53.79|54.04|54.04|54.45|55.15|54.99|55.22|55.56|55.02|54.56|54.1|53.86|53.19|53.51|53.78|54.13||54.16|53.54|55.32|55.26|54.51|53.98|53.92|53.58|53.21|53.43|53.76|53.87|54.22|54.17|55.63|56|56|55.79|56.39||56.96|56.51|56.81|57.24|58.08|57.89
08830|42760|/equities/canadian-tire-corporation-limited|TSX||215.74|210.1||215|215.01||218|219.97|225||||221.5|||218||218.09|220|||231||225.55|||223.63||226.01|220|225|232.2|||235.01|245|245|255|245||||240||||||240.01|235.01||||230|275.36||||253.33|251|249.45|229|241.93||||230.25|248.78|235.75||||228.88|243.25|247||||248||258.99|244.21|243.87||||250||250||260|||248|248||246||||249|250|250|244||244.5|244|244.1|250|249||258.33|275||||||||275||||275||||||||||280|280|270|||||||||280||267|||268.08||267.67||261.01|280|271|255.05|268.95|267|265||268|264.64|260|260||||256.36||272|272|257.77|253.36|259.59||264.94|250|||266.5||266.5||270|270|270|||268.68||||||282.36|272||||266|||||||285|292.78|280||281||||294.44||275.55||289.99|||285||273.73|288.88|268.08|266.36|263.36|||||||||284||297.89||289.99|||280||||278|280
08831|24509|/equities/canadian-utilities-ltd|TSX||30.57|30.36|30.25|29.77|29.84|29.82|29.76|29.58|29.49||29.55|29.39|29.5|29.75|29.88|29.29|29.34|29.79|29.85|29.97|30.46|30.71|30.83|31.06|31.17|31.31|31.66|31.57|31.31|31.14|31.08|30.59|30.72|31.03|31.5|31.57|31.44|31.94|31.92||31.84|31.83|31.84|32.04|31.86|31.83|31.55|31.56|31.16|30.71|30.23|30.3|30.43|30.78|30.99|30.69|30.64|30.44|30.3|30.18|30.2|29.82|29.55|29.62|30.11|30.17|30.7|30.45|30.86|30.47|30.13|30.16|30.09|30.15|30.37||30.85|30.69|30.74|30.87|30.77|30.76|30.79|30.61|30.85|30.7|30.37|30.65|30.83|30.93|31.09|31.12|31|30.89|30.79|30.99|30.56|30.57|30.59|30.47|30.78|30.74|30.72|30.53||30.18|30.31|29.89|29.57|30.17|29.91|29.61|30.03|30.65|30.24|30.94|31|30.64|31.5|31.67|31.42|31.07|31|31.3|31.31|31.67|31.37|31.75|31.99|31.95|31.82|32|32.22|32.31|32.58|32.32|32.33|32.21|32.07||31.89|31.7|31.58|||31.48|31.2|31.13|31.57|31.49|31.7|32.1|32.15|31.1|31.37|31.58|31.61|31.2|30.42|30.88|30.82|30.4|30.2|30.38|30.54|30.72|30.88|30.89|30.58|31.12|31.28|31.34|31.77|31.4|30.61|30.71|30.93|30.55|30.66|31.28|31.29|30.99|29.62|29.34|29.8|29.05|29.32|28.83|28.74|28.85|28.63|29.14|29.45|29.51|29.95|29.46|29.52|30.11|29.88||29.42|29.36|28.74|28.49|28.6|28.7|29.05|28.72|29.22|30.02|30.22|30.16|31.13|31.15|31.63|31.53|31.48|31.16|31.25|31.04|31.61|31.55|31.68|32||32.28|32.02|32.12|32.43|32.38|32.19|32.15|32.18|32.01|32|32.24|32.12|32.06|31.79|32.03|32.13|32.06|32.15|31.56||31.22|30.89|31.66|32.4|32.84|32.9
08832|24513|/equities/canadian-western-bank|TSX||45.32|44.96|45.04|44.65|44.06|43.75|44.3|44.09|43.35||43.38|43.35|43.18|43.55|42.75|42.05|42.3|42.22|42.29|41.83|41.38|41.18|41.89|24.89|25.17|25.43|25.31|25.47|25.53|25.3|25.33|26.44|26.08|27.04|27.23|27.13|27.02|27.01|27.24||27.28|27.47|27.21|27.03|27.41|27.25|27.29|27.29|27.18|27.13|26.99|26.98|27|26.41|26.52|26.73|26.7|26.84|27.05|26.76|26.58|26.42|26.29|26.08|26.45|26.77|26.9|27.26|27.9|27.89|27.77|27.52|27.56|27.6|27.79||28.2|28.2|27.74|27.87|28.11|28.27|27.88|27.48|27.65|27.69|27.97|28.22|28.17|28.24|28.05|28.48|28.45|28.84|28.91|28.46|28.99|29.29|29.37|28.77|29.11|29.02|29.2|29.2||28.35|28.37|28.1|27.36|28.38|28.61|28.51|28.88|28.85|28.87|29.51|29.54|29.61|30.05|29.99|30.32|30.3|30.33|30.08|30.09|29.77|29.76|29.63|29.94|29.74|29.83|30.39|30.26|30.26|30.64|30.38|30.2|30.22|30.69||30.87|30.71|30.97|||30.97|30.75|30.73|31.53|31.28|31.38|31.39|31.12|30.16|30.27|31.1|30.23|30.25|30.21|30.12|30.42|29.3|28.71|28.09|28.69|28.74|28.74|29|28.75|28.95|28.92|28.71|29.13|29.18|28.47|28.73|28.87|28.83|28.88|29.05|28.75|28.37|27.6|27.48|27.62|27.11|27.23|26.92|26.98|27|26.87|27.63|27.91|27.97|28.03|28|27.99|28.03|27.74||27.57|27.37|27.3|27.65|28.33|28.14|28.36|27.7|27.83|28.24|28.28|28.54|28.85|28.78|28.87|29|28.86|28.79|29.13|29.01|28.87|28.57|28.41|29||29.3|26.29|26.2|26.18|25.83|25.33|25.17|25.29|25.13|25.1|25.05|25.08|25.41|25.62|26.17|26.19|26.48|26.34|26.47||26.38|26.15|26.1|26.18|26.35|26.51
08833|24486|/equities/canfor-corp|TSX||13.84|13.79|13.59|13.81|13.71|14.1|14.25|14.52|14.27||14.51|14.76|14.69|14.43|14.14|14.46|14.48|14.44|14.87|15.07|14.89|14.89|15.03|14.81|15.11|14.83|15.11|15|15|15.03|14.98|14.85|15.06|15.22|15.61|15.32|15.35|15.48|15.79||15.31|15.27|15.62|15.26|14.81|14.87|15.23|15.41|15.1|14.81|14.8|14.94|15.12|14.51|14.25|14.23|14.21|14.24|14.3|14.21|14.42|14.31|14.53|14.98|14.86|15.19|15.58|15.74|16.01|15.53|15.7|15.91|16.08|16.63|17.06||17.11|17.48|17.22|17.39|17.23|17.59|17.22|16.25|15.98|16.25|16.47|16.78|16.28|16.82|16.11|16.75|17.02|16.65|16.87|16.87|16.53|16.69|16.6|15.93|16.39|16.37|16.35|16.41||16.28|16.05|15.55|15.07|15.32|15.55|15.43|15.22|15.18|15.46|16.05|16.52|16.28|16.57|16.75|17.1|16.78|16.9|17.07|17.16|17.33|17.07|17.74|18.34|18.15|17.93|18.07|18.19|18.9|18.82|18.31|17.69|17.54|17.5||17.85|17.8|17.79|||18.15|17.95|17.76|18.12|16.13|16.01|15.89|15.8|14.95|15.2|15.55|15.79|16.46|16.67|17.18|16.84|16.05|17.28|17.36|17.52|17.48|17.25|17.28|17.29|17.26|16.88|16.54|16.98|16.31|15.57|15.51|15.64|15.95|16.25|16.6|16.22|14.94|14.55|14.18|14.28|14.12|14.07|14.08|14.25|14.15|14.2|14.46|14.69|15.02|14.83|14.35|14.61|15.02|15.27||15.34|15.35|15.87|15.99|16.69|16.87|17|16.92|16.96|17.16|17.62|17.65|17.86|18.1|18.19|18.32|18.48|18.2|18.36|18.61|18.65|18.75|19.4|20.14||20.28|20.78|19.78|19.57|19.49|19.44|19.28|19.6|19.47|19.82|19.87|19.82|20.09|20.05|20.18|20.13|19.52|19.79|19.82||19.8|20.09|19.96|20.9|20.81|20.89
08834|24503|/equities/capital-power-corp|TSX||42.05|41.5|40.05|39.52|39.4|39.25|39.25|38.92|38.95||38.99|39.62|39.59|40.04|40.03|40.36|40.22|41.44|41.15|41.03|41.85|40.71|40.96|41.42|41.02|40.36|39.76|39.3|38.81|38.97|39.33|38.82|38.48|38.23|38.62|37.99|37.72|38.07|38.23||38.21|38.22|38.11|37.25|37.7|37.5|37.19|37.14|36.3|36.42|36.05|35.85|35.53|35.93|35.42|35.31|35.39|35.63|35.59|35.67|35.92|36.12|35.87|35.93|36.32|36.42|36.61|36.83|37.08|36.96|37.05|37.07|36.93|37.69|37.94||38.21|38.2|38.38|38.64|39.15|39|38.6|38.35|38.29|38|37.72|37.58|37.81|38.78|39.09|38.97|38.46|37.84|38.25|38.66|38.35|38.14|37.98|36.98|37.53|37.48|37.36|37.36||36.58|36.51|35.97|35.72|36.39|36.22|35.94|36.32|36.88|36.75|37.24|37.45|36.96|36.72|36.76|36.95|37.05|36.85|37.09|37.56|37.14|37.02|36.88|37.78|37.35|36.17|36.3|37.23|37.55|38.14|37.86|37.64|37.67|38.08||37.84|37.49|38.03|||37.72|37.35|37.05|37.8|37.11|37.17|38.58|38.41|37.5|37.41|38.04|37.96|38.02|37.52|37.82|37.72|36.9|36.8|36.67|36.28|36.43|36.61|36.66|36.49|38.95|39.04|39.26|39.37|39.01|37.82|37.97|38.15|37.78|38.23|38.76|38.97|38.75|35.88|35.49|36.06|35.2|36.03|36.06|35.8|36.12|36.1|37.15|37.01|37.75|38.13|37.99|38.2|39.08|38.58||37.54|37.75|36.8|35.9|36.72|37.92|38.26|38.95|39.65|40.36|40.72|40.56|41.26|41.17|42.14|42.17|41.75|41.79|41.34|41.01|40.61|40.27|40.18|40.7||41.02|40.67|41.28|41.41|41.32|40.74|40.46|41.19|39.72|39.56|39.9|39.59|39.45|39.59|40.32|40.23|40.56|40.19|39.62||40.18|40|40.04|40.66|41.14|41.09
08835|24505|/equities/capstone-mining-corp|TSX||10.46|9.95|10.36|10.23|10.21|10.43|10.4|10.23|9.84||9.7|9.76|9.76|9.33|9.94|9.61|9.62|9.31|9.33|8.83|8.93|9.11|9.23|9.22|9.42|9.3|9.36|9.24|8.9|9.33|9.6|9.89|10.03|10.33|10.29|10.24|10.14|10.15|11.02||11.2|10.62|10.65|10.88|10.63|10.75|10.56|10.1|10.38|10.55|9.95|9.4|9.4|9.53|10.16|10.29|9.62|9.04|8.97|9.21|9.5|9.65|9.51|9.59|9.26|9.29|9.34|9.35|9.22|9.01|8.87|8.99|8.72|8.81|8.65||8.62|8.42|8.2|7.97|7.88|8.09|7.84|7.8|8.09|8.15|8|8.09|7.5|7.53|7.65|7.8|7.37|7.03|7.21|6.95|7.12|7|7.14|7.14|7.32|7.36|7.15|7.04||7.04|6.69|6.55|6.36|6.48|6.4|6.32|6.35|6.47|6.44|6.51|6.67|6.62|6.74|6.59|6.9|6.8|6.71|6.24|6.02|6.11|6.04|6.09|6.36|6.52|6.5|6.46|6.34|6.3|6.47|6.42|6.38|6.49|6.43||6.45|6.53|6.69|||6.64|6.7|6.43|6.56|6.34|6.48|6.37|6.1|5.71|5.88|6.08|5.81|5.8|5.76|5.84|5.86|5.56|5.49|5.62|5.27|5.43|5.39|5.35|5.33|5.2|4.9|4.89|4.91|4.72|4.49|4.5|4.53|4.58|4.82|4.98|4.99|4.85|4.69|4.72|4.6|4.7|4.62|4.65|4.8|4.75|4.87|4.93|5.02|5.25|5.24|5.18|5.13|5.46|5.58||5.48|5.31|5.18|5.31|5.43|5.76|5.62|5.43|5.56|5.76|5.63|5.66|5.87|5.84|6.08|6.29|6.18|5.85|5.8|5.89|5.79|5.73|5.96|6.17||6.46|6.29|6.23|6.23|6.03|6|6.01|6.25|6.12|6.01|5.89|5.89|5.94|5.97|6.17|6.29|6.45|6.42|6.38||6.66|6.72|6.68|6.7|6.89|6.76
08836|42771|/equities/cargojet-inc.|TSX||132.84|133.53|135.29|135.49|136.84|137.91|139.07|139.96|139.45||140|139.4|132|134|132.66|131.89|132.19|133|133.54|131.41|127.74|122.66|121.53|118.52|116.32|111.75|112.55|111.01|111.01|109.43|111.04|110.12|109.91|113.12|116.71|116.91|117.74|117.62|118.21||119.32|120.1|119.76|119.76|120.54|120.09|120.32|122.11|122.57|120.58|120.02|118.77|117.08|123|119.76|115.59|117.4|114.32|114.99|110.85|110.86|110.44|112.02|109|108.86|110.3|111.85|111.98|115.91|116.33|115.64|114.91|117.74|113.27|112.29||111.9|115.71|112.19|109.74|109.96|109.17|106.78|104.91|106.31|108.62|108.61|111.01|112.84|110.86|109.87|108.07|106.64|106.5|109.08|112.25|110.73|112.09|115.62|113.51|117.05|119.54|118.6|119.21||120.34|120.82|120.27|116.07|120.27|120.35|119.51|120.46|120.24|118.6|119.93|120.11|120.23|120.64|121.6|119.7|120.91|119.5|123.89|120.96|120.13|121.5|119.86|120.27|119.29|122.38|117.9|118.25|117.34|117.24|116|117.84|115.85|115.03||119.17|116.42|115.66|||114.11|113.98|107.82|116.43|114.98|114.52|117.5|113.35|112.29|112.9|112.13|110.73|108.33|102.98|103.38|101.73|98.38|99|96.5|95.66|97.5|96.25|93.55|91.42|89.51|86.94|86.93|87|86|83.62|85|87.81|87.34|84.29|85.94|87|83.81|80.25|79|81.72|79.4|78.69|80.64|81.76|84.06|84.5|83.82|83.75|86.45|87.2|88.36|91.13|92.31|93.23||91.69|90.19|87.53|87.66|88.27|90.04|91.1|90.08|89.9|92.91|93.53|92.72|96.26|96.57|99.8|99.99|101.24|99.97|99.76|98.81|97.17|96.25|95.85|97.48||99.05|96.09|97.32|98.4|97.99|99.55|98|97.56|97.15|97.5|99|101.09|102.66|103.38|100.22|93.45|92.14|93.99|94.75||95.15|96.2|93.6|95.57|96.93|96.18
08837|24781|/equities/cascades-inc|TSX||8.96|9.02|8.97|8.95|8.98|9.03|9.18|9.15|9.03||9.03|9.12|9.01|9.13|9.23|8.99|8.98|8.98|8.96|9.1|9.05|9.14|9.29|9.35|9.41|9.41|9.61|9.54|9.61|9.65|9.74|9.48|9.4|9.45|9.55|9.63|9.53|9.73|9.71||9.81|10.08|10.23|10.18|10.06|10.25|10.07|9.69|9.57|9.47|9.35|9.35|9.34|9.24|9.3|9.18|9.19|9.3|9.42|9.29|9.29|9.19|9.27|9.39|9.32|9.34|9.35|9.5|9.64|9.6|9.56|9.54|9.6|9.67|9.73||9.89|10.09|10.29|10.03|10.14|10|9.7|9.74|9.61|9.55|9.53|9.72|9.71|9.87|9.97|10.1|10.19|10.07|10.26|10.5|10.52|10.3|10.36|10.39|10.75|11.8|14.79|14.67||14.36|14.14|14.04|13.97|14.34|14.32|14.17|14.18|14.47|14.29|14.52|14.77|14.71|14.52|14.75|14.94|14.88|14.56|14.66|14.56|14.82|14.66|14.26|14.09|14.15|14|13.68|12.9|12.95|12.85|12.76|12.58|12.36|12.51||12.73|12.75|12.85|||12.86|12.72|12.61|12.77|12.58|12.4|12.5|12.68|12.33|12.32|12.18|12.5|12.73|12.69|12.7|12.66|12.28|12.14|11.92|11.86|11.75|11.92|12.04|11.97|11.99|12.01|11.9|11.95|11.85|11.82|11.82|11.85|11.38|11.35|11.93|11.87|11.73|11.54|11.24|11.07|10.76|10.7|11.09|11.1|11.08|11.02|11.46|11.49|11.47|11.65|11.78|11.84|11.97|11.9||11.87|11.97|12.05|11.91|12.16|12.27|12.21|12.07|11.87|11.95|12.14|12.28|12.3|12.5|12.22|12.36|12.39|12.3|12.6|12.62|12.61|12.71|12.73|12.86||12.77|12.71|12.8|12.82|12.65|12.47|12.39|12.45|12.55|12.51|12.51|12.38|12.57|12.76|12.98|12.9|12.8|12.59|12.9||12.75|12.55|11.62|11.74|12.02|12.11
08838|24484|/equities/ccl-industries-inc|TSX||72.98|72.78|71.36|70.73|70.9|70.38|71.09|71.2|70.67||71.94|72.34|71.85|72.08|72.21|71.04|70.85|70.44|71.69|71.33|72.68|71.65|72.45|72.55|71.89|72.06|72.08|71.1|70.28|69.81|70.25|68.79|69.12|70.1|71.28|72.01|71.08|71.35|71.12||71.69|71.64|72.02|72.75|72.42|70.73|70.69|73.11|72.36|71.49|71.19|70.5|70.81|70.3|70.53|71|70.75|70.6|71.28|70.92|70.58|70.82|70.14|69.57|68.9|68.61|69.15|69.29|69.97|69.24|69.15|67.52|67.94|68.98|69.48||69.23|69.49|69.89|70.04|71.14|71.37|71.49|71.2|70.82|71.35|71.57|73.17|73.79|73.57|72.96|72.85|71.18|69.53|68.76|69.73|69.18|69.9|69.13|68.97|68.94|68.02|58.42|58.63||58.38|58.94|57.56|56.88|57.09|56.56|56.4|57.37|57.35|56.14|57.25|57.7|57.54|58.23|58.77|58.93|58.15|57.71|57.71|57.16|56.95|56.63|55.99|56.64|56.89|57.87|57.29|56.96|57.24|57.86|58.11|58.74|57.85|58.48||59.59|59.34|59.24|||59.7|59.18|58.21|59.73|59.47|58.73|60.18|61.16|60.51|60.08|59.61|59.2|58.18|55.92|57.07|57.56|55.93|56.21|56.29|56.71|57.8|57.74|57.96|57.68|58.26|58.28|58.57|58.1|58.66|56.8|53.96|53.92|55.02|54.66|55.8|55.57|55.16|54.35|54.22|54.4|53.89|54.3|55.08|54.99|55.22|55.49|55.45|55.25|55.78|56.69|55.98|56.08|56.66|56.45||56.26|56.29|56.73|56.41|57.03|57.01|57.25|55.85|56.14|56.35|57.08|56.49|57.09|57.15|57.51|57.81|57.61|57|58.19|58.39|58.68|59.04|60.14|60.22||60.84|60.39|60.6|61.14|60.26|60.05|60|60.32|59.93|60.26|60.35|61.08|61.26|60.48|61.01|61.99|62.45|62.51|62.14||61.85|61.61|63.04|63.13|63.22|63.61
08839|24495|/equities/celestica|TSX||81.01|81.08|83.71|80.77|80.73|78.53|80.39|79.39|80.21||78.34|78.31|75.83|76.2|72.86|76.63|76.4|81.97|81.12|78.26|76.57|77.95|75.33|73.23|75.04|71.88|71.8|77.16|72.08|75.79|76.19|78.51|81.24|81.07|80.6|80.34|76.07|73.74|71.85||70.23|71.39|70.8|65.55|63.97|66.31|66.04|67.86|65.66|64.07|61.37|60.14|59.84|59.61|60.17|59.36|59.12|60.42|59.78|58.93|56.03|60.34|61.46|63.13|61.17|61.64|62.95|63.04|63.84|67.13|67.05|65.13|66.61|63.64|62.29||60.86|61.79|62.98|62.97|63.98|63.68|59.4|58.36|60.51|59.43|60.14|60.67|60.99|58.86|62.21|63.7|63.76|62.21|64.01|61.37|57.68|55.86|56.54|56.4|54.57|56.28|50.22|50.63||53.33|53.72|53.03|50.91|51.45|52.02|50.52|48.98|48.9|50|48.54|48.35|46.21|44.32|43.63|42.97|42.73|41.49|41.2|42.64|41.53|38.59|37.3|38.52|38.09|38.52|38.44|39.51|38.54|38.52|37.33|37.3|37.63|37.66||38.81|39.16|38.96|||39.54|39.43|38.36|39.16|39.39|39.49|38.9|38.02|37.37|37.6|36.96|36.27|35.15|36.86|36.37|36.64|36.56|37.09|36.63|36.84|36.8|37.07|36.45|36.7|38.61|38.46|37.84|37.25|36.79|35.35|35.12|33.76|34.42|34.13|34.02|35.08|34.07|33.46|32.37|30.73|31.04|31.36|34.95|35.7|35.21|35.39|35.74|35.88|37.17|36.52|35.38|36.58|36.03|35.36||36.07|35.36|33.54|32.51|33.3|33.24|32.91|31.43|30.5|31|30.38|30.09|30.28|30.5|30.72|30.81|31.75|31.69|32.76|32.71|31.88|31.81|31.91|32.1||31.96|31.5|30.49|31.09|30.9|29.67|30.03|29.93|29.11|28.05|27.82|28.24|28.57|28.32|28.82|28.08|28.03|27.86|28.33||28.57|28.11|27.82|28.38|28.98|27.37
08840|24512|/equities/cenovus-energy|TSX||27.15|27.09|26.76|26.26|26.69|26.78|27.58|27.46|27.61||26.89|26.93|26.49|26.39|26.31|25.58|25.75|25.56|25.6|25.06|25.06|25.31|26.32|26.52|26.69|26.02|26.07|26.2|26.24|26.69|28.41|28.19|28.3|28.62|27.81|27.75|27.4|27.36|27.66||27.52|27.21|27.45|27.55|27.93|28.07|28.42|28.5|28.28|28.28|28.03|28.17|27.99|28.28|29.43|29.32|29.09|29.1|29.06|28.94|28.69|28.46|28.56|28.52|28.34|28.85|28.87|29.81|29.27|29.14|29.05|28.62|28.4|27.76|27.3||27.07|26.93|27.02|26.95|26.35|26.14|25.97|25.87|25.66|25.18|25.24|24.82|24.19|24.01|23.84|24.14|24.16|23.85|23.7|24|23.65|23.42|23.74|23.93|23.78|23.74|23.63|23.24||23.49|23.51|21.97|22.01|22.28|21.84|21.94|21.44|21.38|21.32|21.33|21.61|21.78|22.03|21.6|21.78|21.37|20.89|20.41|20.21|20.06|20.09|20.12|20.64|21.12|20.92|21.28|21.59|21.65|21.75|22.04|21.9|22.71|22.1||22.08|22.05|22.35|||22.16|22.13|22.1|22.48|21.96|21.75|22.42|21.88|21.41|21.94|22.12|21.81|22.02|22.71|23.24|23.91|24.07|24.01|23.98|23.86|24.09|24.16|23.98|24.6|24.92|24.8|24.03|24.51|24.94|25.04|24.92|24.2|24.17|24.61|25.77|26.14|26.75|26.36|26.42|26.45|26.8|27.07|27.33|27.01|27.66|28.32|29.03|29.05|28.79|28.59|28.81|28.09|27.85|27.6||26.5|26.27|26.33|27.44|27.48|28.28|28.46|28.33|27.51|27.19|26.64|26.57|27.14|27.67|27.87|28.07|28.15|27.77|27.95|27.31|27.89|27.86|27.74|27.54||27.41|26.94|26.73|26.38|25.79|25.62|25.1|25.55|25.95|25.99|26.19|26.24|26.12|26.07|26.51|26.6|26.07|25.99|25.83||25.5|25.44|24.8|25.23|25.08|24.99
08841|24488|/equities/centerra-gold-inc|TSX||9.59|9.64|9.19|9.32|9.28|9.32|9.18|9.2|9.2||9.2|9.45|9.32|9.31|9.58|9.48|9.58|9.37|9.31|9.22|9.37|9.22|9.29|9.36|9.39|9.18|9.76|9.51|9.3|9.55|9.37|9.47|9.6|9.84|9.77|9.59|9.46|9.55|10.24||9.83|9.48|9.15|8.91|8.88|9.02|9|8.98|8.93|8.72|8.36|8.28|8.44|8.38|8.59|8.68|8.58|8.52|8.65|8.3|8.51|8.35|8.35|8.21|8.27|8.27|8.38|8.29|8.25|8.2|8.34|8.35|8.18|8.1|8.07||8|7.89|7.83|7.73|7.7|7.81|7.83|7.49|7.66|7.66|7.68|7.83|7.62|7.66|7.56|7.64|7.43|7.3|7.21|7|6.81|6.77|6.91|6.96|6.88|6.96|7.05|6.89||6.87|6.82|6.58|6.14|6.83|6.8|6.87|7.08|7.24|7.12|7.21|7.28|7.09|7.21|7.28|7.25|7.41|7.35|7.52|7.29|7.21|7.27|7.19|7.37|7.59|7.6|7.08|7.31|7.35|7.39|7.64|7.64|7.49|7.74||7.91|8.05|8.21|||8.08|8.01|7.91|8.13|7.94|8.05|7.82|7.9|7.34|7.4|7.58|7.75|7.88|7.97|8.14|8.32|8.31|7.99|8.14|7.77|7.54|7.55|7.63|7.65|7.26|7.37|7.49|7.43|7.55|7.49|7.62|7.83|7.89|8.09|8.14|8.25|7.8|7.69|7.05|7.14|7.28|7.13|7.15|7.05|7.06|6.77|6.8|6.8|6.74|6.6|6.55|6.19|6.36|6.38||6.3|6.35|6.33|6.39|6.4|6.64|6.7|6.66|6.75|7|7.15|7.18|7.28|7.25|7.56|7.92|7.7|7.66|7.8|7.7|7.67|7.62|7.7|7.75||8|8.11|8.14|8.21|8.11|8.03|8.05|7.98|7.55|7.54|7.4|7.47|7.64|7.88|8.05|8.18|8.06|8.02|8.03||8.06|7.9|7.96|7.9|8.46|8.1
08842|42759|/equities/canadian-general-investments-ltd|TSX||38.8|38.33|38.05|37.75|37.25|37.17|36.9|36.4|36.21||35.91|36.5|36.4|36.32|36|36.43|36.25|36.01|36.5|36.46|36.7|36.87|37.2|37|37.06|36.89|37.15|37.235|37|36.91|37.25|37.26|37.49|37.26|37.56|37.8|37.38|37.23|38.07||37.96|38.05|38|37.95|38|37.9|37.35|37.1|38|38.09|38.1|37.2|37.5|37.1|37.8|38|38.02|37.9|37.8|37.24|36.85|37.09|36.6|36.9|37.57|38.24|37.67|36.89|36.7|36.82|37.17|36.79|36.93|36.91|37.2||37.69|37.915|37.79|37.25|37.19|37.22|35.98|35.82|36.01|35.76|35.86|36.01|36.31|36.3|36.36|36.85|36.425|36.44|36.8|36.78|36.91|36.74|37.22|36.725|36.75|36.69|35.6|35.74||36.23|36.04|36|35.2|36.02|36.25|35.67|35.84|35.78|35.79|35.98|35.55|35.8|36.06|36.09|35.92|36.2|36.17|36.09|35.83|35.3|35.27|35.11|35.69|35.62|35.35|35.22|35.11|34.75|34.7|34.57|34.66|34.28|34.7||34.73|34.81|34.72|||34.64|34.44|34.11|34.44|34.445|34.27|34.99|34.2|33.97|34.06|34.3|34.3|34.35|34.58|34.48|34.3|34.3|34.305|34.29|34.05|34.37||34.55|34.69|34.76|34.82|34.65|34.91|34.74|34.15|33.86|33.8|34.13|33.83|34.39|34|33.8|32.99|32.58|32.83|32.79|32.95|33.01|33.12|33.36|33.32|33.9|34.05|34.47|34.97|34.92|34.91|34.98|35.13||34.47|34.41|34.64|34.61|35.17|35.63|35.53|35.29|35.15|35.52|35.47|35.05|35.7|35.71|36.47|36.7|36.49|36.36|36.31|36.27|36.08|35.65|36.15|36.5||36.8|36.8|36.92|36.57|36.08|35.88|35.95|36.06|35.6|35.68|35.25|35.23|35.23|35.1|35.42||35.58|35.29|35.36||35.85|36|36.2|36.76|36.4|36.45
08843|24506|/equities/chartwell-seniors-housing|TSX||13.1|13.06|13.02|13.19|13.2|13.01|13.2|13.12|13.01||12.85|12.8|12.59|12.84|12.75|12.55|12.61|12.61|12.82|12.82|12.87|12.89|12.7|12.63|12.74|12.75|12.87|12.85|12.62|12.35|12.47|12.29|12.23|12.37|12.44|12.52|12.36|12.54|12.59||12.65|12.7|12.28|12.68|12.61|12.67|12.8|12.86|12.7|12.78|12.62|12.54|12.48|12.49|12.58|12.47|12.46|12.49|12.59|12.57|12.7|12.91|12.61|12.59|12.52|12.63|12.61|12.59|12.87|12.47|12.43|12.08|12.04|12.1|12.35||12.36|12.35|12.2|12.11|12.21|12.39|12.29|12.35|12.37|12.15|12.2|12.25|12.26|12.37|12.18|12.32|12.22|12.18|12.28|12.39|12.16|12.35|12.34|12.3|12.22|12.2|12.18|12.18||12.28|12.28|12.12|11.98|12.03|11.89|11.87|12.02|12|11.99|12.12|12.07|11.99|11.89|11.79|11.7|11.54|11.49|11.73|11.69|11.66|11.59|11.61|11.81|11.97|11.81|11.86|11.98|11.86|11.89|11.79|11.72|11.55|11.56||11.72|11.62|11.71|||11.58|11.46|11.35|11.54|11.55|11.38|11.25|11.17|10.84|10.79|10.8|10.89|11.02|11.14|10.98|11.18|10.86|10.8|10.88|10.87|10.71|10.76|10.89|10.82|10.96|10.89|10.85|10.85|10.84|10.4|10.45|10.28|10.38|10.41|10.43|10.73|10.66|10.31|10.16|10.06|10.08|10.17|10|10.21|10.31|10.52|10.58|10.58|10.69|10.72|10.5|10.46|10.53|10.26||10.2|10.26|10.05|9.79|9.97|10.28|10.21|10.27|10.28|10.45|10.5|10.5|10.48|10.42|10.37|10.35|10.16|10.05|10.09|10|10.07|10.17|10.22|10.43||10.54|10.27|10.36|10.33|10.45|10.39|10.37|10.46|10.24|10.28|10.48|10.34|10.31|10.25|10.27|10|9.75|9.8|9.89||9.9|9.9|10.05|10.05|10.01|10.18
08844|24483|/equities/cogeco-cable-inc|TSX||53.94|51.84|51.22|51.26|52.32|51.83|52.15|51.5|51.44||51.59|51.46|51.18|51.58|52.84|51.83|51.43|51.65|51.75|51.87|52.55|53.07|52.95|52.74|52.46|52.6|53.03|53.4|53.6|53.55|52.31|52.45|52.97|54.52|55.77|55.68|55.44|55.89|56||56.22|56.62|56.84|56.87|56.74|57.2|56.95|56.46|56.52|56.47|55.42|55.43|54.5|54.57|54.98|54.29|54.33|54.74|56.61|56.36|56.58|55.97|55.7|56.45|56.08|55.83|55.51|56.23|58.41|57.23|57.75|57.78|57.15|57.34|59.51||60.08|60.1|59.77|58.53|59.17|59.82|60.25|60.56|60|59.95|59.61|59.92|59.96|60.15|59.76|59.89|61.54|61.39|61.06|61.66|59.72|60.13|60.3|59.09|60.53|61.08|61.42|61.17||62.66|61.52|61.12|60.78|61.41|61.11|61.06|61.41|60.75|60.75|61.18|62.33|62.05|61.97|62.74|63.86|62.27|62.01|62.38|62.14|61.13|62.44|61.61|63.09|61.08|60.59|61.38|61.24|60.3|60.04|59.83|60.2|61.07|60.67||59.35|59.26|59.07|||57.4|57.56|56.46|55.77|53.07|53.19|55.97|55.35|53.7|57.11|57.88|57.19|57.73|56.02|55.71|53.7|52.09|52.08|52.51|52.46|51.83|51.85|51.89|51.57|52.43|52.15|51.2|51.55|50.88|52.41|53.84|53.7|54.77|54.68|55.56|55.58|56.72|55.16|54.62|55.25|55.56|56.54|56.74|57.01|56.52|57.19|59.23|59.62|60.65|61.24|61.92|61.79|63.7|60.8||60.58|60.43|60|60.31|61.13|62.87|61.72|61.46|61.94|63.01|63.4|63.82|64.48|64.23|62.82|62.59|63.4|63.32|64.56|64.65|64.13|64.84|65.17|65.17||65.63|66.7|65.35|65.48|64.06|63.03|62.99|62.23|62.76|63|62.86|62.26|64.28|64.73|65.13|66.42|66.55|65.27|65.41||64.46|64.16|65.62|66.23|66.81|66.13
08845|24541|/equities/firstservice|TSX||168.33|166.25|158.93|155.17|154.25|152.53|154.83|154.72|149.62||152.77|151.77|149.28|149.37|150.69|149.64|148.81|149.36|150.22|151.78|151.75|153|153.27|150.97|150.7|147.01|148.37|150.77|151.07|152.03|152.83|151.99|151.15|153.85|154.97|152.53|152.06|154.25|155.99||157.7|158.59|158.99|154.57|154.21|155.92|154.11|150.99|153.67|152.48|147.58|142.84|143.9|143.36|146.39|147.61|146.91|149.49|150.15|148.9|145.87|147.29|150.14|150.94|151.49|156.02|155.63|156.34|162.67|161.25|160.78|160.42|162|161.32|162.21||165.57|166.93|163.3|164.65|165.61|168.38|165.3|161.74|160.16|161.44|162.46|160.75|161.25|158.93|159|158.62|158.43|159.87|161.05|159.59|157.93|157.16|160.23|160.37|161.34|171.06|167.11|169.06||173.78|173.38|168.32|165.92|167.04|164.24|162.74|148.39|150.97|153.7|156.75|158.87|157.82|158.95|161.04|160.08|159.9|159.57|157.98|158.77|156|150.9|148.34|150.59|150.22|149.29|151.68|152.09|152.9|154|153.01|152.01|154.75|163.18||167.6|169.38|170.56|||165.28|162.76|161.33|162.51|161.46|158.74|160.03|154.22|148.35|148.49|148.6|148.87|146.49|144|144.68|143.59|141.2|145.88|145.07|146.22|147.64|147.68|147.25|145.21|144.21|141.84|142|143.75|141|133.46|132.04|131.82|132.78|132.58|132.91|131.28|118.59|128.49|125.71|124.03|122.07|122.9|121.34|121.73|120.03|119.66|120.85|121.66|124.45|125.97|124.95|128.99|129.65|128.95||130.07|130.02|128.71|127.69|127.45|129.35|129.9|131.02|132.91|138.56|138.36|138.74|145.05|146.24|149.63|150.34|152.48|151.26|156.34|156.99|155.49|155.7|157.63|158.03||157.27|156.11|154.43|153.65|152.89|150.88|149.17|148.19|145.51|146.25|145.98|144|145.53|145.45|145.21|147.58|145.64|143.89|149.88||147.57|146.61|145.92|133.9|133.51|131.98
08846|24510|/equities/cominar-reit|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08847|40463|/equities/constellation-software-inc|TSX||4147.1499|4094.45|4115.1802|4050|4048.6299|3979.22|4036.72|4043.02|3972.6499||3941.8799|3927.5|3868.23|3876.95|3848.3401|3810.0901|3745.8401|3764.0701|3783.74|3771.1499|3800|3785.1201|3856.99|3816.78|3869.98|3841.8401|3807.95|3824.3101|3793.4199|3791.0801|3791.0701|3718.8201|3760.8401|3780.01|3723.03|3818|3722.0801|3709.05|3707.9299||3694.99|3683.26|3654.6699|3644.03|3707.8701|3736.3|3826.8899|3820.47|3755.3501|3750.01|3638.01|3544.54|3616.7|3544.28|3612.1201|3635|3655.01|3696.96|3730.8799|3681.53|3661.6699|3700.1799|3711.46|3649.71|3590|3581.7|3692.3301|3629.99|3664.45|3637.98|3641.45|3548.3601|3589.25|3591.6399|3664.97||3700|3730.29|3743.0601|3741.8799|3752.8501|3797.96|3769.01|3733.6599|3684.3799|3750.8101|3750.73|3772.1899|3777.1001|3794.99|3793.8401|3848.49|3683.8799|3702.99|3792.4299|3853.01|3778.3899|3773.0701|3757.05|3754.1201|3750|3707.5|3663.48|3722.9299||3710.8301|3707.78|3719.3999|3602.75|3660.8899|3732.0801|3675.3301|3659.99|3631.6299|3646.99|3790.01|3746.8601|3715.8601|3799.99|3760.01|3694.98|3661.8601|3657.1499|3658.6799|3621.3999|3660.5701|3624|3555.3899|3609.01|3615.8301|3570|3486.9199|3477.6001|3452.3501|3437.1399|3348.6101|3325.2|3302.72|3251.1599||3285.27|3285.6001|3294.1699|||3247.5|3231.1599|3191.1599|3153.3899|3257.8601|3317.1201|3324|3298.0701|3287.04|3321.25|3291.95|3272.79|3251.5601|3272.5601|3236|3226|3187.3|3215.72|3211.3999|3207.5901|3182.3999|3194.46|3180.3601|3179.1399|3184.4299|3154.1699|3161.6899|3125.3301|3053.8701|3091.74|3034|2924.99|2925.45|2883.98|2858.22|2864.51|2852.8101|2830.6499|2780.01|2753.4199|2671.9399|2714.1399|2781.3101|2812.3601|2816.04|2835.6499|2857.6101|2830|2843.52|2846.3799|2827.77|2846.0701|2870.46|2848.0901||2877.1499|2849.99|2825|2801.24|2787.26|2804.0701|2794.1599|2748.3|2723.3501|2716.7|2705|2715.78|2787.98|2784.73|2844.05|2879.96|2871.25|2786.73|2789.6599|2800.5701|2761.97|2803.1699|2792.3|2830.21||2847.3501|2775.46|2790.55|2752.53|2723.03|2723.3501|2711.3601|2758.4099|2691.9299|2682.1599|2643.72|2648.27|2703.79|2669.9399|2699.8999|2762.1399|2772.1899|2725.4099|2704.7||2689.24|2664.5|2666.8301|2761.71|2785.96|2785.3899
08848|1123081|/equities/converge-tech|TSX||4.28|4.36|4.39|4.44|4.48|4.37|4.45|4.44|4.43||4.3|4.37|4.33|4.37|4.47|4.4|4.49|4.6|4.64|4.86|4.91|4.86|4.9|4.88|4.89|4.82|4.91|4.99|4.8|4.69|4.71|4.77|4.76|4.95|5.1|5.08|4.97|5.1|5.12||5.25|5.39|5.45|5.18|5.11|5.06|5.07|5.73|5.58|5.53|5.38|5.28|5.26|5.35|5.48|5.5|5.54|5.67|5.62|5.72|5.42|5.39|5.32|5.39|5.35|5.3|5.53|5.37|5.6|5.5|5.65|5.56|5.77|5.84|5.65||5.82|5.77|5.76|5.64|5.66|5.77|5.8|5.85|5.87|5.74|6|5.89|5.72|5.51|5.42|5.23|5.19|4.88|5.26|5.1|5.08|4.83|5.09|4.89|4.66|4.46|4.53|4.48||4.55|4.57|4.5|4.44|4.53|4.59|4.42|4.7|4.72|4.64|4.87|4.74|4.54|4.68|4.14|4.1|3.95|3.95|3.92|3.88|3.89|3.74|3.78|3.73|3.85|3.94|3.94|4.01|4.04|4.13|4.1|4.08|3.97|4.06||4.14|4.2|4|||4.09|4.16|4.15|4.14|4.12|4.2|4.23|4.14|4.27|4.36|4.2|4.09|3.99|4.05|4.09|4.05|3.98|4.08|4.14|4.11|4.21|4.15|4.15|4.1|4.11|4|3.97|3.99|3.72|3.32|3.37|3.21|3.24|3.11|3.15|3.02|3|2.74|2.76|2.74|2.74|2.62|2.69|2.79|2.72|2.74|2.33|2.33|2.54|2.64|2.66|2.69|2.75|2.83||2.75|2.79|2.82|2.79|2.77|2.78|2.8|2.79|2.75|2.81|2.79|2.78|2.87|2.99|2.96|3|3.01|2.92|2.93|2.97|2.87|2.84|2.83|2.84||2.84|2.86|2.75|2.73|2.61|2.66|2.51|2.54|2.52|2.48|2.53|2.46|2.54|2.55|2.61|2.71|2.59|2.9|3.18||3.28|3.15|3.06|3.17|3.18|3.18
08849|24493|/equities/corus-entertainment-inc|TSX||0.2|0.19|0.2|0.195|0.23|0.22|0.24|0.225|0.175||0.15|0.15|0.145|0.13|0.125|0.15|0.145|0.1475|0.15|0.175|0.195|0.19|0.235|0.285|0.345|0.49|0.53|0.46|0.47|0.475|0.475|0.48|0.47|0.47|0.48|0.485|0.475|0.48|0.5||0.495|0.495|0.5|0.49|0.49|0.5|0.52|0.51|0.52|0.52|0.51|0.5|0.51|0.51|0.51|0.51|0.51|0.53|0.55|0.5|0.51|0.51|0.52|0.54|0.53|0.59|0.8|0.7|0.72|0.715|0.72|0.7|0.73|0.7|0.71||0.73|0.72|0.72|0.72|0.73|0.76|0.72|0.71|0.7|0.72|0.73|0.74|0.71|0.715|0.68|0.7|0.69|0.71|0.72|0.72|0.71|0.72|0.74|0.71|0.74|0.76|0.76|0.8||0.83|0.87|0.87|0.88|0.93|0.92|0.95|0.95|0.95|0.96|0.96|0.96|0.95|0.975|0.97|1.02|0.94|0.89|0.91|0.91|0.86|0.85|0.86|0.89|0.92|0.9|0.73|0.75|0.75|0.76|0.74|0.73|0.72|0.74||0.71|0.72|0.68|||0.72|0.72|0.73|0.78|0.72|0.69|0.69|0.61|0.58|0.6|0.63|0.58|0.59|0.62|0.62|0.66|0.58|0.54|0.51|0.54|0.55|0.55|0.53|0.54|0.56|0.56|0.56|0.6|0.6|0.57|0.58|0.58|0.6|0.58|0.59|0.65|0.6|0.61|0.64|0.74|0.68|0.91|0.89|0.93|0.92|0.88|0.9|0.88|0.91|0.94|0.94|0.93|0.97|0.91||0.94|0.94|0.95|0.93|0.97|1.03|1|1.01|1.03|1.02|1.05|1.06|1.09|1.11|1.12|1.15|1.19|1.16|1.2|1.3|1.27|1.27|1.3|1.36||1.37|1.36|1.37|1.39|1.33|1.31|1.29|1.27|1.25|1.27|1.3|1.3|1.32|1.33|1.31|1.29|1.31|1.38|1.39||1.44|1.42|1.42|1.45|1.45|1.48
08850|24502|/equities/crescent-point-energy-corp|TSX||10.91|11.07|10.77|10.55|10.82|10.78|11.17|11.12|11.05||10.79|10.82|10.74|10.74|10.79|10.36|10.44|10.31|10.43|10.22|10.24|10.51|10.82|10.9|11|10.77|10.88|10.74|10.73|11.17|11.86|11.65|11.57|11.68|11.51|11.5|11.4|11.53|11.94||11.79|11.77|11.97|11.72|11.76|11.93|12.03|11.99|12.15|12.08|11.83|11.92|11.7|12.14|12.62|12.38|12.31|12.13|12.1|11.9|11.96|11.65|11.75|11.81|11.73|12.07|12.15|12|11.99|11.96|11.97|11.93|11.89|11.52|11.13||11.08|10.95|10.8|10.87|10.59|10.73|10.65|10.77|10.62|10.51|10.41|10.39|10.19|10.16|10.12|10.19|10.21|10.2|10.09|10.15|9.89|9.69|9.65|9.61|9.52|9.61|9.48|9.24||9.19|9.03|8.58|8.63|8.73|8.53|8.57|8.42|8.45|8.3|8.41|8.6|8.77|8.94|8.79|8.87|8.93|8.81|8.63|8.64|8.63|8.56|8.57|8.69|8.93|8.92|8.9|8.8|8.94|8.98|9.24|9.16|9.39|9.23||9.19|9.21|9.35|||9.32|9.28|9.13|9.26|9.2|9.09|9.19|8.92|8.71|8.98|9.23|9|8.92|9.27|9.39|9.56|9.55|9.58|9.48|9.41|9.58|9.6|9.49|9.63|9.73|9.7|9.39|9.6|9.72|9.6|9.75|9.57|9.59|9.86|10.94|11.2|11.58|11.19|11.12|11.02|11.12|11.04|11.04|10.96|11.05|11.37|11.56|11.44|11.36|11.0968|11.02|10.78|10.77|10.8973||10.48|10.27|10.2686|10.83|10.78|11.26|11.29|11.21|10.97|11.02|10.7|10.68|10.89|11.13|11.34|11.47|11.5259|11.43|11.39|11.13|11.38|11.34|11.52|11.57||11.4062|11.12|11.07|11.01|10.84|10.7|10.78|11.05|11.16|11.18|11.21|11.16|11.05|11.1|11.3|11.45|11.28|11.35|11.08||10.95|10.9|10.65|10.723|10.69|10.61
08851|977870|/equities/ct-real-estate-investment-trust|TSX||14.01|13.89|13.63|13.39|13.5|13.21|13.41|13.36|13.33||13.18|13.21|13|13.21|13.42|12.88|13.04|13.06|13.12|13.29|13.49|13.61|13.63|13.42|13.61|13.65|13.84|13.85|13.48|13.53|13.56|13.27|13.13|13.27|13.6|13.57|13.47|13.58|13.63||13.67|13.79|13.77|13.74|13.84|13.91|13.88|13.89|13.52|13.89|13.7|13.6|13.41|13.43|13.4|13.59|13.59|13.46|13.64|13.53|13.25|13.15|13.07|13.17|12.96|13.19|13.36|13.36|13.67|13.6|13.36|13.39|13.3|13.4|13.91||14.27|14.26|14.09|14.05|14.07|14.21|14.32|14.16|14.07|13.9|13.9|13.98|13.96|14.03|14.2|14.05|13.74|13.68|13.93|13.99|13.85|13.94|14.14|14.14|14.37|14.4|14.41|14.25||14.44|14.38|14.23|14.02|14.38|14.33|14.29|14.37|14.38|14.2|14.59|14.79|14.51|14.65|14.87|14.87|14.71|14.79|14.82|14.75|14.7|14.62|14.63|14.93|14.93|14.77|14.75|14.69|14.59|14.78|14.7|14.67|14.54|14.57||14.65|14.66|14.65|||14.6|14.44|14.39|14.62|14.44|14.56|14.71|14.52|13.73|13.74|13.95|13.93|14.01|13.9|13.99|13.95|13.62|13.55|13.64|13.85|13.76|13.79|13.75|13.57|13.79|13.75|13.72|13.89|13.95|13.2|13.52|13.56|13.58|13.77|13.81|13.85|13.64|13.09|12.65|12.69|12.73|12.95|12.91|13.21|13.4|13.35|13.49|13.51|13.58|13.6|13.33|13.55|13.72|13.44||13.35|13.37|13.34|13.15|13.58|13.69|13.77|13.76|13.8|14.1|14.4|14.4|14.66|14.57|14.82|14.8|14.95|14.63|14.48|14.51|14.45|14.52|14.57|14.68||14.7|14.56|14.78|14.83|14.71|14.61|14.49|14.67|14.5|14.43|14.59|14.47|14.62|14.61|14.77|15|15.18|14.96|14.9||15.1|14.91|14.97|15.18|15.23|15.29
08852|24856|/equities/descartes-systems-group-inc|TSX||137.76|136.4|135.83|136.76|136.38|134.7|134.71|133.61|136.22||132.55|133.15|130.42|129.47|129.13|129.16|127.86|128.95|130.04|130.09|129.2|130.36|129.14|126.94|126.94|125.42|127.11|126.98|123.54|124.07|125.86|124.73|133.89|135.27|136.54|136.84|135.9|135.99|134.44||133.28|132.84|132.67|130.66|133.28|133.09|133.61|134.02|133.41|132.64|130.54|130.17|130.5|127.7|128.34|128.8|129.04|129.37|128.51|125.54|124.03|124.16|124.64|125.7|120.37|122.21|123.15|121.61|122.75|122.65|121.97|120.87|121.62|123.24|126.13||123.9|124.95|125.43|125.2|126.19|126.54|126.22|125.18|125.3|125.08|125.57|125.19|127.14|124.19|123.43|123.32|117.9|115.39|122.73|120.12|117.63|116.5|116.78|116.86|116.65|116.16|114.8|116.85||117.05|117.88|118.83|117.17|118.4|120.41|119.26|118.35|118.59|118.99|119.5|118.92|117.72|119.55|120.97|120.69|121|120.63|120.06|119.21|116.91|114.91|113.62|113.5|112.27|113.54|112.39|110|108.02|108.55|106.16|106.94|107.79|108.49||111.33|110.6|109.44|||110.19|109.9|110.45|110.16|113.43|112.72|112.36|116.04|115.21|113.71|112.63|112.8|111.15|110.47|110.4|111.14|110.22|109.88|110.09|110.47|110.51|111.42|111.09|111.33|111.23|111.24|111.23|109.59|108.85|106.27|107.32|104.8|104.58|103.18|101.68|99.81|100.21|99.92|100.23|99|96.76|97.64|98.32|99.46|98.95|99.22|100.71|100.89|101.3|100.64|100.7|101.48|101.25|100.28||101.3|99.04|98.62|98.49|99.44|99.69|97.96|97.41|97.19|96.89|96.93|95.4|98.55|99.91|102.02|100.97|101.21|101.19|100.99|101.2|101.87|102.19|102.53|102.61||102.66|101.31|102.28|102.28|100.79|100.04|99.19|100.28|98.82|98.76|97.11|96.89|98.3|97.98|98.82|98.44|98.25|98.01|98.52||99.85|99.93|100.41|102.78|102.85|102.08
08853|1162029|/equities/docebo-inc|TSX||52.23|51.81|51.62|51.99|52.46|51.92|53.18|52.58|52.77||52.83|52.7|52.09|51.96|50.23|50.54|50.33|50.3|51.14|51.95|51.8|51.99|52.48|52.33|52.36|52.27|50.98|51.11|49.17|48.61|46.88|47.38|49.72|49.96|48.52|48.86|49.21|50.06|50.08||50.86|50.47|50.11|51.07|49.53|48.68|63.47|63.15|64.29|63.74|62.5|61.6|62.17|61.54|63.5|61.07|60.24|61.07|61.49|60.62|61.17|61.21|60.85|60.97|59.73|62.03|63.78|63.58|64.69|64.98|65|64.64|64.33|64.06|66.41||66.22|67.86|67.83|68.49|68.55|69.67|69.6|68.43|69.25|70.45|71.04|69.5|70.99|70.76|70.36|71.19|70.99|70.91|73.76|72.93|74.08|73.15|73.45|71.68|72.13|61.62|62.04|62.21||61.37|61.87|62.04|60.17|61.11|62.05|61.03|60.14|57.81|56.48|58.63|59.39|59.04|61.07|61.89|60.12|60.94|59.71|60.37|60.88|62.01|62.09|61.5|60.08|62.18|62.13|62.87|63.13|61.62|60.83|58.5|59.97|59.15|60.07||63.99|65.37|67.11|||67.97|69.21|68.21|69.28|66.57|65.48|64.28|64.23|63.09|63.02|62.85|61.53|59.97|60.53|60.6|61|60.44|61.24|62.84|63.19|65.29|66.68|67.77|69.21|69.85|69.42|69.58|69.97|70.17|65.08|62.9|62|59.46|60.5|59.59|59.5|55.34|53.94|54.73|52.89|51.74|51.88|52.95|56.76|54.49|54.27|55|54.7|55.14|55|55.46|55.31|55.03|54.86||54.99|53.27|53.62|51.78|53.99|55.08|52.92|51.02|51.23|52.66|52.6|52.88|54.77|55.24|56.62|55.9|55.79|53.92|54.9|55.67|55.1|56.45|55.98|58.98||58.69|59.03|57.5|57.5|58.66|61.28|61.33|62.12|60|58.33|55.15|54.92|51.6|50.84|50.43|48.59|49.28|47.49|47.5||49.98|49.66|50.3|51.96|50.74|50.23
08854|24521|/equities/dollarama-inc|TSX||129.07|129.43|130.12|130.07|128.76|127.1|127.38|127|126.18||124.91|125.85|123|123.49|126.06|124.03|122.7|123.47|124.05|123.05|123.85|121.58|120.54|125.68|126.75|127.12|126.72|127.78|126.96|125.79|129|123.77|122.73|122.8|124.13|124.23|123.98|124.35|123.77||122.76|122.28|121.4|120.37|120.39|118.32|118.73|119.87|118.76|117.86|116.7|115.27|115.17|114.84|116.31|115.62|117|115.57|113.61|114.02|112.8|112.93|113.43|111.6|112.59|112.05|112.95|111.64|109.97|111.53|114.5|110.37|100.36|101.79|102.25||103.19|104.65|103.05|101.47|101.32|103.89|105.15|105.74|104.92|105.32|104.54|104.99|104.93|103.66|102.69|102.9|104.89|102.77|102.66|104.26|104.98|107.23|106.47|105.23|105.69|104.96|104.15|104.42||103.34|102.76|102.83|100.14|100.96|100.7|100.18|98.83|99.54|99.33|100.31|100.22|98.67|99.96|99.57|99.26|99.99|100.14|101.66|99.37|99.21|99.91|99.2|99.04|98.06|97|97.23|97.14|96.43|95.72|94.29|94.57|94.8|95.01||95.49|94.49|94.36|||94.19|92.63|92.4|93.14|93.34|90|92.88|97.04|99.08|98.75|99.65|100.43|99.95|100.03|99.65|99.42|98.55|97.4|97.98|97.87|98.25|98.4|98.5|98.46|98.57|98.57|97.59|98.72|99.37|99.69|98.87|98.58|98.13|97.03|97.3|95.96|95.89|95.91|94.7|95.52|94.15|96.21|96.06|95.06|95.04|94.11|94.02|94.81|95.47|95.51|95.31|95.09|96.48|95.02||94.15|94.44|93.59|92.94|93.2|93.58|94.43|92.85|93.2|94.15|93.61|94.21|95.63|95.21|95.97|95.63|96.29|94.66|89.36|88.65|87.56|87.52|87.71|88.81||88.57|87.61|86.87|87.34|85.74|85.81|85.34|86.17|85.2|85.58|86.38|86.88|86.76|85.45|85.83|85.6|85.52|85.54|85.54||85.54|84.81|85.45|85.85|86.86|87.15
08855|42826|/equities/dundee-industrial-real-estate-it|TSX||13.09|13.06|12.72|12.69|12.87|12.63|12.82|12.83|12.88||12.67|12.63|12.51|12.61|12.74|12.3|12.42|12.32|12.53|12.51|12.54|12.63|12.69|12.51|12.56|12.48|12.67|12.75|12.41|12.45|12.27|12.22|12.12|12.32|12.64|12.66|12.64|12.81|12.94||13.03|13.14|12.99|12.97|13.05|13.06|13|12.96|12.8|12.87|12.77|12.67|12.48|12.41|12.44|12.47|12.35|12.53|12.59|12.65|12.37|12.39|12.35|12.52|12.55|12.7|12.84|12.89|13.1|13.1|12.92|12.8|12.72|12.73|13.13||13.18|13.12|12.75|12.7|12.67|12.82|12.66|12.67|12.82|12.74|12.78|12.91|12.95|12.9|12.91|12.75|12.75|12.7|12.86|12.89|12.71|13.03|13.32|13.35|13.56|13.53|13.51|13.53||13.51|13.55|13.32|13.15|13.55|13.59|13.53|13.66|13.78|13.55|13.77|13.74|13.42|13.58|13.83|13.6|13.53|13.53|13.82|13.81|13.64|13.32|13.45|13.95|13.99|13.86|13.85|13.67|13.66|13.86|13.78|13.78|13.83|13.92||13.96|13.97|14.07|||13.89|13.79|13.76|13.78|13.58|13.58|13.78|13.61|13.09|13.03|13.21|13.13|13.02|13.04|13.01|12.85|12.49|12.49|12.41|12.4|12.42|12.45|12.37|12.27|12.42|12.42|12.29|12.3|12.2|11.78|12.12|12.09|12.37|12.42|12.52|12.77|12.41|11.99|11.71|11.62|11.64|11.78|11.85|12.08|12.04|11.96|12.11|12.44|12.78|12.76|12.68|12.71|12.95|13||13.06|12.91|12.83|12.43|12.6|12.84|12.92|12.85|12.92|13.3|13.6|13.69|13.92|13.83|14.14|14.22|14.1|13.68|13.53|13.68|13.65|13.89|13.95|13.9||13.95|13.79|14|13.92|13.69|13.56|13.54|13.62|13.38|13.39|13.57|13.62|13.69|13.91|14|14.17|14.16|14.17|14.37||14.25|14.08|14.08|14.2|14.19|14.08
08856|24515|/equities/dundee-reit|TSX||17.92|17.79|17|17.13|17.59|17.89|18.35|18.5|18.15||18.09|18.03|17.88|18.43|18.53|18.4|18.84|19.12|18.71|18.73|19.06|19.43|19.81|19.37|19.42|19.04|19.47|19.7|18.9|18.77|18.22|18.14|17.9|18.08|18.36|18.03|17.84|18.14|18.03||18|18.06|18.28|18.31|18.31|18.42|18.42|18.15|18.66|19.02|19.02|18.76|18.63|18.9|19.15|19.11|19.19|19.47|19.3|19.02|18.97|17.94|17.41|17.45|18.07|20.07|21.45|22.14|21.17|19.54|19.28|17.01|16.63|16.18|16.2||16.25|16.15|16|15.82|15.8|15.88|15.75|15.35|15.9|16.11|15.88|15.87|15.86|15.5|15.4|15.4|15.3|15.34|15.52|15.73|15|15.75|16.3|16.28|16.28|16.12|16.54|16.92||16.04|18.2|17.9|17.7|20.28|20.44|20.38|19.94|20|20.08|20.46|20.74|21.68|22.1|22.16|22.14|22.06|21.92|22.3|22.16|21.98|21.7|22.04|22.5|23.02|22.34|21.84|21.72|21.76|21.78|21.38|21.2|20.94|21.02||20.96|20.84|20.32|||19.88|19.52|19.52|19.5|19.7|20.04|20.62|19.56|17.6|17.6|18.32|18.32|18.3|18|18.58|18.44|17.56|17.92|17.64|17.48|17.12|17.24|17.32|17.72|18.36|18.18|17.86|17.9|17.28|16.46|16.54|16.46|16.78|17.08|17.68|18.68|17.3|15.58|15.2|15.14|15.22|15.16|14.54|15.04|15.52|16.32|16.78|17.72|17.9|17.7|17.3|17.56|18.56|18.46||18.34|18.22|18.26|17.98|18.54|19.3|19.86|20.06|20.04|20.78|21.4|22.02|22.62|22.56|23.2|23.68|23.18|22.56|22.96|23.92|23.48|25.22|25.6|26.02||26.1|25.94|26.82|27.1|26.52|26.3|26.04|26.32|25.8|25.44|25.5|25.24|25.2|25.3|25.62|25.84|25.94|25.7|26.02||26.22|26.66|26.96|27.4|27.3|27.34
08857|24522|/equities/dundee-precious-metals-inc|TSX||12.14|12.19|11.95|11.81|11.52|11.2|11.14|11.05|10.75||10.71|10.69|10.81|10.83|10.95|10.85|11|10.84|10.76|10.59|10.7|10.48|10.79|10.81|10.91|10.73|11.19|11.08|11.04|11.51|11.25|11.15|11.34|11.56|11.41|11.21|10.9|11.03|11.31||11.26|10.97|10.98|10.79|10.83|10.98|10.93|10.68|10.87|10.89|10.64|10.63|10.55|10.42|10.85|10.8|10.69|10.5|10.57|10.4|10.8|10.73|10.69|10.54|10.49|10.43|10.44|10.47|10.51|10.46|10.62|10.29|10.28|10.09|10.35||10.3|10.37|10.08|9.85|9.81|10.02|10.24|9.94|10.05|9.99|9.77|9.76|9.85|9.95|10.04|10.2|10.18|10.25|9.75|9.44|9.18|8.85|8.89|8.91|8.79|8.58|8.65|8.78||8.24|8.4|7.98|7.99|8.28|8.22|8.26|8.31|8.35|8.3|8.59|8.84|8.61|8.75|8.43|8.65|8.61|8.59|8.54|8.3|8.31|8.31|8.23|8.21|8.41|8.31|8.26|8.37|8.37|8.28|8.35|8.35|8.41|8.43||8.48|8.51|8.82|||8.82|8.9|8.98|9.21|8.9|9.76|10.03|10.01|9.25|9.4|9.29|9.56|9.62|9.72|9.75|10.06|10.02|9.67|9.88|9.47|9.54|9.59|9.61|9.7|9.55|9.61|9.88|9.7|9.66|9.4|9.42|9.53|9.14|9.59|9.7|9.91|9.54|9.29|9.09|8.92|8.93|8.59|8.59|8.68|8.74|8.71|8.74|8.61|8.63|8.54|8.68|8.24|8.57|8.5||8.28|8.18|8.01|8.18|8.18|8.4|8.34|8.23|8.31|8.42|8.42|8.46|8.53|8.51|8.49|8.24|8.12|8.16|8.54|8.48|8.5|8.45|8.39|8.28||8.62|8.72|9.09|9.15|9|8.77|8.83|8.69|8.39|8.28|8.1|8.04|8.1|8.18|8.42|8.57|8.51|8.53|8.72||9.04|8.85|8.8|8.9|9.17|8.91
08858|991134|/equities/ecn-capital-corp|TSX||1.84|1.81|1.72|1.73|1.7|1.69|1.71|1.72|1.65||1.67|1.61|1.65|1.65|1.67|1.65|1.67|1.68|1.76|1.72|1.74|1.79|1.86|1.8|1.87|1.85|1.89|1.89|1.79|1.8|1.74|1.73|1.71|1.7|1.76|1.79|1.79|1.84|1.86||1.89|1.88|1.88|1.9|1.92|2|1.76|1.73|1.77|1.79|1.8|1.8|1.77|1.76|1.77|1.77|1.78|1.65|1.76|1.74|1.72|1.72|1.79|1.74|1.82|1.93|1.9|1.87|1.99|2.03|2|2|2.02|2|1.99||2.09|1.91|1.83|1.8|1.8|2.42|2.42|2.36|2.4|2.4|2.45|2.51|2.51|2.5|2.51|2.44|2.48|2.54|2.58|2.73|2.79|2.78|2.79|2.78|2.61|2.7|2.62|2.65||2.73|2.74|2.7|2.69|2.75|2.7|2.72|2.72|2.75|2.71|2.69|2.68|2.75|2.74|2.8|2.81|2.83|2.79|2.82|2.84|2.84|2.81|2.85|2.82|2.84|2.78|2.77|2.82|2.86|2.91|2.89|2.91|2.86|2.97||3|2.93|2.89|||2.81|2.73|2.64|2.72|2.68|2.68|2.72|2.74|2.62|2.65|2.74|2.65|2.64|2.6|2.45|2.52|2.24|2.31|2.45|2.14|2.19|2.17|2.07|2.19|2.26|2.1|2.09|2.07|2.28|2.51|2.47|2.49|2.4|2.35|2.37|2.38|2.17|1.91|1.92|1.88|1.83|1.76|1.76|1.85|1.96|2.03|2.1|2.13|2.18|2.29|2.34|2.38|2.44|2.39||2.32|2.35|2.37|2.31|2.28|2.3|2.31|2.35|2.36|2.4|2.46|2.38|2.31|2.32|2.39|2.38|2.39|2.4|2.42|2.35|2.41|2.4|2.43|2.52||2.62|2.65|2.67|2.7|2.68|2.69|2.56|2.62|2.61|2.76|2.8|2.75|2.6|2.59|2.75|2.69|2.7|2.68|2.82||2.75|2.65|2.62|2.62|2.62|2.6
08859|40485|/equities/element-financial-corp|TSX||25.9|25.54|25.39|25.17|25.43|25.06|25.1|25.19|24.81||24.89|24.81|24.74|24.24|23.95|23.74|23.99|23.94|24.08|23.98|24.21|24.53|24.55|24.77|25.14|24.9|24.9|24.98|24.46|24.74|24.22|23.96|23.63|24.18|24.34|24.26|24.31|24.56|24.74||24.38|23.89|23.86|22.22|22.64|22.54|22.84|23.25|22.91|22.85|22.75|22.42|21.95|21.97|21.77|21.35|21.21|21.61|21.6|21.57|21.5|21.52|21.32|21.3|21.31|21.54|21.75|21.76|22.05|22.06|21.88|21.93|21.84|21.72|22.01||21.89|22.09|21.97|21.78|21.99|22.18|22.54|22.35|22.13|22.12|22.41|22.25|22.45|22.32|22.35|22.29|22.29|22.22|22.54|22.88|22.65|22.65|23.07|23.01|23.21|23.04|22.65|22.68||22.59|22.65|22.53|21.73|22|22.05|22.3|22.75|22.5|22.48|22.87|23.14|22.68|22.91|22.86|22.89|22.77|23.02|22.99|22.49|22.35|22.24|22.26|22.76|22.56|22.57|22.42|22.23|21.82|22.1|22.13|21.85|21.98|21.65||21.56|21.34|21.21|||21.16|21.14|21.05|21.27|21.87|22.15|22.02|21.95|21.4|21.98|22.16|21.93|21.99|21.89|21.96|22.16|21.86|21.5|21.37|21.21|21.16|21.11|21.01|20.88|21.21|20.9|20.87|20.75|20.69|20.19|20.51|20.24|20.21|20.04|19.81|19.83|19.37|18.88|18.76|19.01|18.83|18.96|18.87|18.86|19.04|18.71|18.86|18.98|19.28|19.36|19.29|19.47|19.71|19.85||20|19.7|19.43|19.2|19.21|19.49|19.25|19.15|19.37|19.74|19.81|19.7|19.85|19.48|19.87|19.75|20.13|20|20.26|20.34|20.38|20.52|20.8|20.94||20.92|20.77|20.7|20.62|20.48|20.48|20.45|20.58|20.43|20.37|20.59|20.75|20.65|20.9|21.11|21.11|20.97|20.96|21.75||21.03|21.05|21.04|21.39|21.27|21.43
08860|24528|/equities/emera-incorporated|TSX||46.45|46.18|45.56|45.4|45.43|45.17|45.16|45.28|44.55||45.65|45.42|45.49|45.74|45.98|44.68|44.62|44.88|45.37|45.66|45.81|46.48|46.5|47.11|47.47|47.58|47.52|47.49|47.68|47.81|47.46|46.8|46.33|47.7|48.54|48.87|49.05|49.65|49.98||50.43|50.17|49.34|48.91|47.98|48.6|48.29|48.21|47.73|47.66|46.94|46.71|46.48|46.43|46.83|46.43|46.17|46.61|46.74|46.7|46.71|46.4|46.36|46.44|46.7|47.07|47.4|47.5|47.72|47.57|47.38|47.13|47.13|46.94|47.32||47.67|47.59|47.14|47.33|47.68|47.74|47.82|47.36|47.59|47.7|47.45|48.2|48.81|48.87|48.8|48.82|48.32|48.21|48.07|47.9|47.6|46.99|46.97|46.9|48.56|48.18|48.19|48.09||48.38|48.4|46.82|46.34|47.14|46.75|46.67|47.5|48.29|47.69|48.42|48.17|47.51|48.8|49|48.84|48.94|48.26|48.15|48.85|49.38|49.26|49.8|51|51.39|51.11|51.09|51.49|51.33|51.54|50.86|50.89|50.72|50.68||50.3|50.06|49.7|||49.43|48.95|48.78|49.79|49.3|49.56|50.23|49.85|48.05|48.85|49.1|49.48|48.9|48.08|48.29|48.37|47.69|47.5|47.8|47.88|48.2|48.32|48.35|48.44|48.92|49.09|48.69|48.34|48.44|47.59|48.08|48.06|47.98|48.19|48.52|48.48|48.41|46.64|45.42|46.23|45.93|46.18|45.76|45.46|45.2|44.3|45.53|45.9|47|47.33|46.72|47.09|48.75|47.93||47.39|47.37|46.1|45.33|45.87|47.42|48.12|47.76|48.83|49.98|50.58|50.47|51.25|51.11|52.1|51.83|51.86|51.04|50.51|50.44|50.06|50.07|49.5|50.55||51.27|50.65|51.24|50.86|50.78|50.74|50.9|51.14|50.82|50.73|51.48|50.56|50.4|50.05|50.76|51.57|51.87|51.93|51.16||51.04|50.71|52.17|52.79|53.49|54.3
08861|24529|/equities/empire-company-ltd|TSX||35.6|35.21|35.1|35.1|35.39|35.07|35.51|35.47|35.62||34.97|35.04|34.31|34.46|34.46|34.21|34.1|32.36|32.32|31.71|32.11|32.65|32.73|32.94|32.73|32.92|33.02|32.66|31.88|32.17|32.29|31.7|32.52|32.72|33.74|33.88|34.19|34|33.35||33.61|33.77|33.44|33.65|33.01|32.84|32.73|32.7|32.69|32.7|32.4|32.23|31.9|32.07|32.14|32|32.38|32.1|31.96|31.99|31.69|31.7|31.8|31.67|31.9|31.87|31.9|32.11|32.48|32.27|32.18|31.82|32.34|32.74|33.01||33.08|33.1|32.85|32.68|32.95|33.03|33.21|33.29|33.14|32.7|32.95|33.84|33.97|34.44|34.55|34.81|34.1|33.92|34.28|34.5|34.39|34.79|34.91|34.55|34.8|34.97|34.62|34.31||34.66|34.03|33.66|33.53|34.18|34.37|34.32|34.7|34.5|33.96|34.15|34.6|34.84|34.98|35.04|34.98|35|35.66|35.86|35.43|35.24|35.4|35.13|35.32|35.41|35.05|35.1|35.05|35.13|35.1|35.02|35.16|34.99|35||35.05|35|34.71|||34.47|34.12|34|33.47|33.79|34.27|34.57|38.94|38.31|38.03|38.11|37.92|37.93|37.73|37.38|37.14|36.88|36.72|37.04|37.55|37.41|37.53|38.91|38.28|38.74|38.61|38.63|38.46|39.96|40.32|40.53|40.15|40.2|40.08|40.23|39.66|39.63|38.85|38|37.98|37.01|37.32|38.02|37.63|37.75|37.44|37.25|37.34|37.69|37.5|37.35|37.62|37.82|37.9||37.73|37.86|37.51|36.97|37.01|36.95|37.14|36.54|37.29|36.99|37.08|36.66|36.98|36.67|37.23|36.69|36.27|35.28|34.74|34.79|34.77|34.44|34.97|35.24||35.24|35.2|35.08|35.34|34.96|35.08|34.87|34.75|34.67|35.03|35.46|35.67|36|35.59|35.79|36.03|36.76|35.97|35.33||35|34.95|35.4|35.72|35.81|35.92
08862|24524|/equities/endeavour-silver|TSX||6.48|6.6|6.3|5.41|5.61|5.5|5.28|5.23|4.85||4.81|4.85|4.81|4.79|4.93|5.1|5.31|5.18|5.19|5.01|4.9|4.83|4.91|4.98|5|5|5.4|5.11|4.97|5.4|5.43|5.5|5.56|5.63|5.43|5.14|5.02|5.13|5.38||5.25|4.77|4.78|4.56|4.49|4.53|4.54|3.75|3.91|3.91|3.61|3.64|3.67|3.62|3.77|3.8|3.81|3.7|3.7|3.51|3.58|3.48|3.52|3.53|3.69|3.85|3.88|3.96|3.86|3.89|3.88|3.64|3.79|3.54|3.38||3.26|3.12|2.9|2.94|2.98|2.86|2.97|2.8|2.85|3|2.91|2.89|2.89|2.93|2.56|2.54|2.51|2.32|2.39|2.25|1.96|1.96|2|2.05|2.06|2|2.03|2||2.07|2.06|1.99|1.99|2.1|2.09|2.1|2.12|2.15|2.15|2.19|2.25|2.04|2.08|2.18|2.18|2.21|2.29|2.38|2.34|2.29|2.26|2.27|2.36|2.53|2.51|2.37|2.59|2.57|2.43|2.47|2.43|2.46|2.56||2.6|2.61|2.69|||2.7|2.66|2.61|2.75|2.74|2.75|2.8|2.81|2.59|2.77|2.69|2.68|2.66|2.67|2.83|3.06|2.98|2.93|3.09|3.05|3.01|2.92|2.94|3.02|2.89|2.9|2.98|2.84|2.87|2.67|2.66|2.68|2.65|2.81|2.93|3.1|2.84|2.9|2.98|3.09|3.13|3.07|3.17|3.22|3.25|3.36|3.37|3.4|3.46|3.37|3.33|3.14|3.27|3.3||3.3|3.22|3.19|3.21|3.12|3.32|3.24|3.15|3.16|3.34|3.34|3.37|3.5|3.5|3.62|3.66|3.58|3.49|3.44|3.49|3.52|3.54|3.58|3.65||3.77|3.85|4.01|4.06|4.03|3.92|4|4.05|3.89|3.83|3.82|3.76|3.77|3.88|3.95|4.03|4|4.06|4.04||4.3|4.24|4.31|4.45|4.66|4.43
08863|24531|/equities/enerplus-corp|TSX|||||||||||||||||||||||||||||||26.78|27.71|27.4|27.69|28.02|27.52|27.56|27.32|27.36|27.59||27.2|27.07|27.47|27.56|27.4|27.19|27.49|27.57|27.28|27.07|26.76|26.63|26.58|26.93|27.83|28.06|27.91|27.82|27.73|27.61|27.41|27.36|27.62|28.14|28.2|28.47|28.26|28.2|27.58|27.61|27.67|27.15|27.28|26.95|26.62||26.61|26.3|26|25.82|25.45|25.61|25.44|25.54|25.22|24.73|24.56|24.34|24.25|24.08|24.04|24.1|24.21|24.37|23.97|24.08|24.05|23.98|24.07|23.6|23.72|24.1|22.2|21.85||22.03|21.96|21.16|21.28|21.42|20.92|20.84|19.27|19.01|18.78|18.4|18.99|19.52|19.73|19.41|19.64|19.39|19.33|19|18.79|18.58|18.65|18.8|19.11|19.59|19.6|19.59|19.29|19.62|19.66|19.92|20.05|20.62|20.33||20.31|20.24|20.63|||20.5|20.51|20.29|20.42|20.21|19.8|20.17|19.8|19.64|20.17|20.36|20.15|20.08|20.72|21.13|21.51|21.55|21.47|21.48|21.44|21.74|22.01|21.89|21.92|22.17|22.29|21.86|22.03|22.54|22.35|22.42|21.95|21.96|22.37|23.32|23.82|24.15|23.47|23.45|23.37|23.69|23.72|23.86|23.53|23.78|24.23|24.68|24.27|24.18|23.87|23.81|23.4|23.29|23.33||22.49|22.14|22.25|23.36|23.07|23.9|23.93|23.83|23.31|23.2|22.7|22.45|22.71|23.28|23.69|23.82|24.02|23.93|23.98|23.24|23.75|23.82|23.73|23.77||23.65|23.11|23.09|23.12|22.9|22.8|22.55|22.63|22.8|22.79|22.96|22.8|22.41|22.01|22.23|22.57|22.3|22.98|22.76||22.38|22.14|21.88|22.19|22.06|21.83
08864|951615|/equities/lowell-copper-ltd|TSX||8.14|8.17|8.07|7.93|7.86|7.91|7.47|7.44|7.14||7.14|7.24|7.17|7.13|7.24|7.36|7.59|7.4|7.34|7.28|7.08|7|7.16|7.05|7.22|7.04|7.56|7.36|7.22|7.46|7.4|7.51|7.49|7.71|7.8|7.64|7.53|7.59|7.9||7.71|7.37|7.26|7.16|7.09|7.18|7.23|7.66|7.64|7.62|7.4|7.46|7.5|7.45|7.75|7.56|7.16|7.21|7.82|7.76|8.22|8.1|8.1|8.06|8.06|8.22|8.31|8.07|8.39|8.39|8.54|8.4|8.76|8.54|8.3||8.17|7.63|7.34|7.42|7.28|7.3|7.24|6.97|7.02|7.02|6.75|6.82|6.44|6.63|6.33|6.18|6.22|6.2|6.22|5.92|5.52|5.39|5.59|5.51|5.7|5.57|6.19|6.24||6.21|6.21|5.97|5.85|5.99|5.82|5.84|5.89|6.01|5.97|6.06|6.2|5.94|5.92|5.89|5.88|5.93|5.86|6.09|5.91|6.01|6.07|6|6.11|6.2|6.27|6.12|6.1|6.05|6.08|6.15|6.14|6.1|6.28||6.44|6.58|6.82|||6.77|6.73|6.6|6.79|6.37|6.34|6.54|6.63|6.22|6.7|6.88|7.13|7.2|7.16|7.34|7.54|7.43|7.38|7.27|6.95|6.7|6.63|6.65|6.77|6.54|6.42|6.56|6.38|6.47|6.21|6.31|6.39|6.29|6.53|6.62|6.67|6.23|6.29|6.07|6.23|6.39|6.27|6.24|6.39|6.27|6.27|6.31|6.23|6.16|6.03|6.02|5.66|5.82|5.81||5.73|5.65|5.63|5.77|5.59|5.71|5.75|5.53|5.68|5.87|5.96|6|5.92|5.69|7.11|6.98|6.71|6.57|6.59|6.45|6.32|6.32|6.34|6.42||6.7|6.81|6.94|7.05|6.92|6.6|6.68|6.68|6.25|6.21|6.16|6|6|6.2|6.38|6.62|6.55|6.54|6.54||6.73|6.59|6.36|6.6|6.92|6.68
08865|42842|/equities/equitable-group-inc.|TSX||95.64|95.07|94.56|94.35|94.7|94.13|94.44|95.44|94.76||93.24|90.62|90.03|90.75|90.72|88.02|89.02|91|90.63|89.69|87.81|88.56|90.41|87.87|87.9|88.26|88.39|88.56|87.15|89.25|87.62|89.49|78.83|80.66|83.54|83.81|82.05|82.12|82.83||83.7|85.25|84.67|83.7|84.15|85|84.53|86.83|86.96|86.43|85.92|84.7|84.82|83.11|85.86|87.42|88.8|89|88.41|86.5|86.03|84.73|84.28|84.49|83.98|85.56|86.69|87.52|91.4|88.9|88.86|86.61|86.57|85.53|85.37||84.95|84.96|82.41|82.96|83.46|84.47|83.15|82.62|82.06|80.62|80.64|82.04|82.96|84.79|84.1|84.58|84|84.52|86.18|85.07|86.18|94.88|96.78|94.29|95|91.94|89.82|90.85||88.75|90.1|90.51|88.41|91.18|90.76|91.87|93.11|92.8|92.41|93.13|93.45|92.32|94.09|92.25|93.24|90.46|90.99|90.17|90.93|89.42|90.43|89.31|91.92|91.74|90.8|91.43|92.41|89.25|90.11|87.72|86.09|84.48|85.7||87.23|86.49|86.51|||86.78|84.58|83.56|85.2|85.64|86.77|86.5|85|82.02|81.39|80.31|79.6|79.34|78.4|78.27|78.95|76.4|75.94|74.03|75.38|74.24|74.12|72.84|72.3|73.84|74.05|73.95|74.94|73.83|72.44|73.01|74.2|73.91|73.13|73.14|74.08|72.53|69.88|68.82|68.99|66.52|67.59|67.33|67.36|68.66|69.14|70.36|72.04|74.18|73.77|72.22|71.3|72.58|72.41||73.65|74.13|74.06|73.31|75.2|75.4|75.85|73.97|74.27|76.31|76.12|75.78|75.85|73.99|74.25|73.88|75.17|75.53|77.62|77.33|76.6|76.84|78.93|78.28||79.17|77.79|77.23|78.55|76.88|75.49|75.53|76.57|76|75.02|75.16|75.62|77.24|78.26|80.53|82.46|83.88|84|84.6||83.52|81.37|80.88|77.57|77.81|77.52
08866|1096521|/equities/ero-copper|TSX||31.18|29.95|31.07|30.5|30.71|31.25|31.01|30.57|29.76||29.24|29.81|30|28.76|29.52|28.14|28.79|27.67|27.8|27.84|27.86|28.35|28.68|27.85|28.43|27|27.52|26.77|26.08|28.05|29.02|29.55|29.79|31.58|31.47|31.14|30.22|30.61|32.25||32.51|30.21|29.83|30.23|29.64|29.43|29.84|29.32|28.7|28.96|28.51|27.97|28.12|28.07|28.81|28.18|26.06|25.5|26.27|26.6|27.71|27.99|27.46|27.76|28.42|28.42|28.74|28.98|29.59|28.39|28.4|28.23|28.18|27.37|26.12||26.12|25.71|25.23|25.23|25.5|25.8|25.68|24.72|25.02|25.8|24.68|24.59|23|22.84|22.34|23.54|23.89|23.23|24.51|24.07|23.12|22.69|22.99|21.65|22.43|22.09|21.87|21||21.95|20.37|19.53|19.13|20.91|20.96|21.01|20.86|20.79|20.21|21.16|21.94|21.05|21.01|21.02|20.56|20.67|20.73|19.66|19.46|20.48|20.3|20.54|20.94|20.91|20.85|20.84|20.82|21.39|22.24|21.93|21.71|21.51|21||20.95|21.2|21.83|||22|21.87|21.72|22.41|21.31|21.74|21.9|19.93|18.7|18.25|18.39|17.3|17.23|17.33|18.16|18.41|16.72|16.86|16.97|16.7|17.28|17.23|17.34|17.28|16.91|15.98|16.06|16.35|16.53|16.04|16.18|16.14|16.54|16.41|18.3|18.5|18.6|18.41|18.82|18.7|19.25|19.03|19|19.37|18.67|18.94|19.36|19.91|20.32|20.18|19.97|20.25|21.73|22.16||22.37|21.5|21.45|21.48|22.21|23.42|23.06|22.72|22.9|23.72|23.75|23.84|24.8|24.92|25.63|25.42|25.04|24.88|25.49|26|25.38|26.2|26.95|27.57||27.69|27.95|29.14|29.18|28.4|28.07|27.94|28.77|27.98|27.86|26.76|26.59|26.58|27.1|28.1|28.44|28.38|28.51|28.71||29.07|29.35|30.21|31.16|31.7|30.78
08867|40486|/equities/exchange-income-corp|TSX||46.11|45.63|45.7|45.21|45.54|44.97|45.25|45.31|44.77||45.22|45.82|45.3|44.92|44.52|43.46|43.8|43.47|43.75|43.88|43.28|43.75|45.02|44.75|45.48|44.88|45.02|45.25|45|44.76|44.32|44.1|44.31|45.02|45.8|45.76|45.75|46.36|46.63||48.41|48.27|48.17|48.68|47.98|46.58|46|46.44|46.38|47.01|46.33|46.1|46.7|46.38|46.77|46.92|46.79|46.9|47.03|46.04|45.94|46.25|46.3|45.51|45.77|46.66|47.98|48.41|48.71|48.45|48.62|48.21|49.06|48.66|49.37||49.51|49.74|49.17|48.99|49.15|49.16|48.78|48.47|48.57|48.63|48.3|48.56|48.25|48.43|48.87|48.68|49.22|48.86|48.89|48.76|48.46|48.74|49.58|49.19|49.04|46.79|46.55|46.05||46.27|46.8|46.12|45.93|46.62|46.38|46.45|46.54|46.86|46.22|47.26|46.62|46.98|46.41|46.61|47.2|47.27|45.62|45.96|45.74|46.06|46.1|45.84|46.36|46.53|46.73|46.88|46.92|46.52|46.79|45.96|45.04|44|45.37||45.1|45.1|45.26|||45.04|44.99|44.6|44.7|44.79|45.25|45.79|45.96|44.59|45.5|46.24|46.83|46.28|45.58|45.62|46.03|45.37|45.78|45.69|45.39|45.64|45.3|44.8|45.42|45.84|45.76|45.85|45.94|44.93|43.96|44.39|46.64|46.73|45.98|46.01|45.72|44.42|42.96|42.65|42.99|42.66|42.51|42.44|43.2|43.23|43.53|44.13|44.46|45.19|45.31|44.58|45.1|45.26|45.45||45|44.43|44.22|43.56|43.99|44.84|45.82|44.74|43.62|44.27|45.26|45.28|46.24|46.39|46.48|46.23|46.81|46.41|46.97|46.52|46.84|46.76|47.62|48.43||48.34|48.39|48.64|48.5|48.08|47.5|47.75|47.86|47.3|47.73|48.31|48.94|49.1|50.11|50.41|49.48|49.9|49.68|49.99||49.6|49.08|49.83|50.29|51.39|51.09
08868|24543|/equities/finning-international-inc|TSX||40.71|40.08|39.65|39.45|40.44|39.63|40.67|40.47|40.36||40.11|39.9|39.76|39.95|40.38|38.84|39.02|39.03|39.11|39.1|39.06|39.45|40.31|39.94|40.69|40.52|40.51|41.45|41.03|40.87|40.71|41.26|41.22|42.73|44.13|43.03|42.58|43.16|43.63||44.06|43.77|43.92|42.68|42.9|43.18|43.39|42.96|42.23|40.82|40.38|40.79|41.55|43.19|43.92|42.92|42.3|42.39|42.12|41.74|42.07|42.06|41.83|42.43|42.21|42.69|43.1|43.61|42.99|41.81|41.36|41.59|42.08|40.97|39.98||39.81|40.08|38.19|37.52|37.42|37.23|37.53|37.52|37.05|37.07|36.54|35.77|35.2|35.19|35.93|35.8|35.18|35.54|35.9|35.91|35.58|34.76|34.6|34.39|34.86|34.85|34.98|34.55||35.63|35.32|35.12|36.07|37.8|37.49|36.37|36.07|39.72|39.46|40.25|39.68|38.91|40.38|40.55|40.57|39.39|39.82|40.13|40.11|39.02|38.63|38.4|39.45|39.29|38.99|38.21|37.66|37.82|38.03|38.07|38.55|38.24|38.29||38.32|38.41|38.87|||38.41|38.41|38.05|38.9|37.7|37.48|38.07|36.43|35.16|35.48|35.14|34.6|34.63|34.57|34.97|35.06|34.51|34.24|34.19|34.87|35.33|35.38|35.39|35.39|36.17|36.58|36.54|36.2|35.49|35.25|35.13|35.07|35.35|35.14|37.42|38.8|37.87|37.2|37.16|37.87|37.44|37.34|37.92|37.85|37.45|38.54|38.91|38.95|40.21|40.17|40.31|40.36|40.77|40.12||39.86|39.26|39.24|39.15|39.93|40.06|40.27|39.45|39.06|40.29|40.35|40.59|41.47|41.57|42.6|42.26|43.53|42.87|42.69|42.74|42.4|42.88|44.17|43.85||43.49|42.43|42.52|42.14|41.25|41.1|41.1|41.26|40.6|40.89|41.11|41.67|42.58|42.86|43.71|43.7|43.68|43.56|45.75||45.89|45.49|45.82|45.89|45.42|45.63
08869|24537|/equities/first-quantum-minerals?cid=24537|TSX||19.13|18.67|18.31|17.8|18.1|18.98|19.15|19.16|18.52||17.97|19.37|19.64|18.29|18.18|17.13|17.08|16.85|16.69|16.19|16.49|16.21|16.8|17|17.07|16.92|17.27|17.14|16.21|17.32|17.51|17.82|17.69|18.5|18.26|18.1|17.75|18.66|20||19.43|18.07|18.6|19.53|17.97|18.24|18.04|18.36|18.49|18.37|18.58|16.78|17.29|17.48|17.57|18.27|16.24|15.94|15.52|15.93|15.96|16.09|14.78|15.47|14.86|15.27|15.94|16.06|16.15|15.38|15.26|15.15|15.17|14.75|14.55||14.56|14.23|13.32|13.61|13.62|13.85|14.7|14.58|14.69|15.01|14.06|14.86|13.21|13.07|13.3|12.95|13.46|13.91|13.66|12.9|12.85|12.47|12.41|12.27|12.42|12.51|11.91|11.61||12.12|11.92|11.71|11.63|12.1|12.06|12.22|12.1|12.52|12.32|12.4|12.61|12.2|12.8|12.71|12.7|12.46|12.43|12.62|12.1|12.55|12.46|12.66|13.57|13.4|13.15|12.74|12.54|12.56|12.93|12.68|13.05|13.29|11.97||10.85|11.05|11.24|||11.05|10.62|10.37|10.83|10.38|10.31|10.3|10.6|9.65|9.9|10.39|10.5|10.46|10.98|11.03|11.19|11.11|11.36|12.64|12.74|13.31|13.66|13.76|14.19|14.77|15.31|15.09|15.84|15.48|15.65|16.28|16.84|15.59|16.61|16.99|17.46|15.72|14.78|16.07|20|27.96|27.98|28.72|29.6|29.43|29.98|30.99|30.92|32.02|31.74|30.89|30.84|31.5|30.81||30.29|29.74|29.72|29.97|30.66|32.09|30.88|30.37|31.24|32.1|32.17|32.69|33.7|33.4|35.58|35.82|35.46|34.07|34.29|35.19|33.83|34.57|35.09|34.91||37.09|36.3|35.62|35.57|34.41|33.39|33.28|34.66|33.72|34.12|33.34|33.71|33.66|33.21|35.75|36.43|36.08|36.57|36.56||37.07|36.78|36.46|38.35|39.11|38.04
08870|24544|/equities/fortuna-silver-mines|TSX||7.26|7.37|7.18|6.76|6.85|6.87|7.09|7.04|6.77||6.69|6.72|6.69|6.7|6.75|6.92|6.98|6.81|6.84|6.7|6.74|6.71|6.89|6.84|7|6.84|7.25|6.97|8.09|8.47|8.54|8.5|8.51|8.53|8.51|8.31|7.94|7.82|7.98||7.94|7.39|7.28|7.17|6.96|7.11|7.09|6.6|6.77|6.64|6.29|6.42|6.48|6.25|6.43|6.51|6.54|6.37|6.37|6.13|6.4|6.23|6.29|6.3|6.31|6.37|6.54|6.46|6.5|6.36|6.39|6.13|6.16|5.44|5.2||5.03|4.91|4.7|4.72|4.6|4.66|4.75|4.44|4.54|4.65|4.55|4.62|4.55|4.58|4.37|4.36|4.14|4.08|4.09|3.94|3.69|3.58|3.65|3.66|3.7|3.69|3.76|3.78||3.85|3.9|3.77|3.72|3.98|3.93|4.01|4.08|4.2|4.13|4.24|4.27|4.1|4.15|4.18|4.14|4.19|4.15|4.21|4.13|4.07|4.24|4.8|4.95|5.07|5.1|4.86|4.95|4.78|4.84|4.87|4.92|4.83|4.97||5.1|5.14|5.28|||5.26|5.28|5.16|5.32|5.17|5.28|5.27|5.2|4.81|4.98|4.96|5.07|5.11|5.15|5.3|5.45|5.26|5.37|5.36|5.12|5.02|4.94|5|5.03|4.87|4.86|4.86|4.61|4.61|4.19|4.12|4.15|4.07|3.96|3.97|4.12|3.89|3.89|3.89|3.97|4.01|3.91|3.98|4.03|4.07|4.17|4.2|4.18|4.16|4.02|4.03|3.8|3.92|3.86||3.83|3.78|3.63|3.64|3.59|3.7|3.68|3.6|3.63|3.8|3.84|3.87|3.95|3.93|4.07|4.11|3.97|3.9|3.81|3.82|3.8|3.8|3.88|3.95||4.1|4.2|4.25|4.28|4.16|4.04|4.1|4.1|3.95|3.95|3.85|3.86|3.86|3.96|4.03|4.04|3.9|4.42|4.43||4.48|4.38|4.41|4.53|4.7|4.59
08871|24538|/equities/franco-nevada-corp|TSX||176.02|173.75|171.13|167.28|167.42|168.7|167.07|167.05|163.03||162.2|164.75|162.57|161.04|161.75|159.81|160.78|159.13|159.49|159.3|159.49|160.4|163.62|163.32|165.18|161.83|169.89|164.77|162.58|169.29|167.69|170.04|167.5|170.38|168.23|166.72|166.53|170.41|175.24||174.75|171.29|170.5|173.11|172.14|174.75|174.26|173.52|172.99|172.49|168.57|165.4|167.59|165.72|168.58|167.97|166.12|163|163.08|162|167|167.53|165.91|161.82|160.53|162.65|165.96|166.33|165.31|163.11|166.26|161.44|162.99|162.65|164.29||161.4|159.13|154.53|155.93|155.71|157.79|158.11|155.17|157.73|154.97|154.87|156.48|152.89|153.35|155.22|151.09|148.03|153.01|148.54|145.11|142.09|142.5|142.16|144.24|145.43|143.44|144.86|146.09||147.12|148.56|144|144.65|146.98|146.47|146.07|145.26|144.16|142.53|144.33|148.29|145.46|144.81|146.92|145.49|147.22|145.52|148.08|144.93|144.59|145.29|145.12|147.73|147.47|147.01|141.87|141.91|143.22|146|147.04|148.62|150.07|148.56||146.77|147.14|148.64|||147.54|145.89|145.39|148.92|147.83|148.63|150.28|147.29|141.1|145.55|147.38|146.06|145.4|146.04|149.05|152.71|151.98|154.99|160.37|158.72|159.74|160.84|162.35|160.16|161.72|165.16|166.57|164.36|166.01|162.84|164.69|165.86|166|168.68|170.43|170.43|167.75|165.81|168.7|174.47|190.66|185.16|189.64|189.92|190.64|190.47|189.35|191.74|192.22|189.71|189.66|184.05|186.05|182.24||180.68|179.11|176.55|178.57|177.98|181.33|180.51|178.05|180.88|185.83|189.72|189.28|193.55|192.5|194.36|194.56|191.98|190.75|192.03|191.76|189.96|192.2|192.32|192.52||195.21|194.66|195.25|195.3|192.12|188.33|189.69|190.02|187.34|185.22|183.61|183.7|187.18|185.66|191|192.02|187.9|187.45|184.88||187.38|185.2|184.64|189.75|192.42|190.65
08872|24689|/equities/george-weston-ltd|TSX||208.49|208.17|208.05|205.15|206.57|203.12|202.86|203.41|201.44||196.79|197.14|195.2|195.59|193.94|187.74|187.67|188.83|189.71|190.44|189.32|191.87|192.89|193.38|194.8|195.26|196.79|196.47|195.48|194.85|193.64|192.87|191.04|189.36|193.77|195.58|194.79|193.9|192.02||191.31|190.87|189.58|190.65|190.82|190|188.98|190.5|187.33|188.83|185.5|184.63|182.75|181.17|183.94|184.17|183.83|182.18|180.82|180.41|177.84|177.06|177.42|175.66|177.25|175.84|176.87|178.4|179.32|179.01|178.86|175.5|181.87|181.09|183.13||183.01|185.28|185.97|186.4|184.75|183.2|181.56|180.78|180.06|180.17|180.36|182.75|183.02|181.69|181.94|181.66|176.5|175.82|176.12|179.03|177.76|178.5|181.11|181.51|180.61|179.26|175.35|175.99||173.65|172.25|171.34|167.58|170.51|170.59|170.39|171.16|170.52|171.42|173.74|173.18|171.3|172.92|173.48|171.22|173.33|172.49|171.09|171.44|171.25|172.3|168.4|171.85|170.39|169.23|169.45|166.99|165.39|164.07|163.63|163.59|163.66|165.21||164.5|163.42|163.05|||161.58|160.64|158.6|159.37|156.99|156.66|159.15|164.02|162.45|162.53|161.52|162.31|161.91|161.04|158.09|159.92|159.15|162.17|162.95|165.46|163.96|164.12|165.7|155.32|164.64|164.44|164.08|162.18|167.67|165.8|165.28|164.39|163.68|163.42|163.45|160.83|157.7|153.7|150.42|149.15|145.36|145.87|146.71|145.7|146.74|145.32|146.01|147.93|150.35|150.74|149.69|151.55|150.85|150.08||150.5|152|152.78|151.34|151.44|150.63|151.96|148.9|149.85|150.19|151.1|152.4|153.95|152.7|155.39|154.61|155.87|154.58|152.87|152.42|152.15|151|154.16|153.67||152.7|149.85|152.12|152.7|149.93|149.53|148.39|148.16|148.26|150.18|150.64|151.81|153.29|151.25|152.53|153.11|153.2|153.23|151.35||151.29|150.14|151.94|151.38|151.85|150.06
08873|40487|/equities/gibson-energy-inc|TSX||22.63|22.56|22.51|22.61|22.46|22.67|23.13|22.99|23.31||23.25|23.64|23.43|23.33|23.44|22.73|22.64|22.68|22.67|22.59|23.09|23.16|23.3|23.15|23.2|22.99|23.27|22.81|22.74|22.81|22.78|22.54|22.55|22.54|22.54|22.49|22.34|22.49|22.92||22.8|22.8|22.77|22.79|22.58|22.73|22.51|22.49|22.35|22.3|22.15|22.16|22.11|22.58|22.81|22.65|22.72|22.75|22.77|22.71|22.71|22.43|22.33|22.61|22.83|22.93|22.91|22.85|23|23.29|22.9|22.94|23|22.97|22.99||23.06|22.98|23.27|23.31|23.24|23.14|23.18|23.2|22.92|22.81|22.8|22.82|22.88|22.75|22.38|22.65|22.61|22.63|22.4|22.54|22.45|22.24|22.17|21.78|22.09|21.9|21.83|20.88||20.83|20.82|20.54|20.62|20.89|20.66|20.47|20.46|20.49|20.62|21.15|21.43|21.46|21.44|21.37|21.51|21.29|21.33|21.22|21.05|21|21.04|20.9|20.95|21.15|20.91|20.83|20.7|20.49|20.74|20.6|20.6|20.61|20.34||20.13|20.09|20.77|||20.71|20.5|20.25|20.34|20.34|20.1|20.13|20.09|19.55|19.97|20.38|20.32|20.4|20.58|20.69|20.53|20.48|20.45|20.73|20.53|20.68|20.68|20.64|20.66|20.93|20.85|20.58|20.91|20.9|20.95|20.9|20.82|20.88|20.83|20.73|20.89|20.98|20.54|21.07|21.12|20.94|21.05|21.01|20.81|20.7|20.87|21.21|20.96|20.77|20.57|20.41|20.04|20.09|19.57||19.3|19.24|18.76|18.71|18.78|19.43|19.31|19.85|19.68|20.18|20.21|20.09|20.59|20.68|20.87|20.91|20.82|20.36|20.39|20.18|20.17|20|20.05|20.4||20.44|20.32|20.17|20.09|20.09|19.86|19.64|19.43|19.4|19.68|19.94|19.88|19.64|19.49|19.82|20.13|20.15|20.32|20.25||20|20.21|20.58|20.55|21.47|21.2
08874|24550|/equities/gildan-activewear|TSX||53.94|53.64|53.18|52.35|52.75|52.22|52.9|51.88|52.08||51.89|51.94|51.57|51.66|52.2|51.78|51.9|51.85|51.99|52.01|51.62|51.81|52.3|52.45|52.5|52.77|52.23|52.06|50.8|51.38|52.14|51.05|49.52|50.77|51.82|51.41|48.81|48.8|49.09||48.14|48.45|47.79|47.17|46.46|45.93|44.62|45.62|44.79|45.21|45.3|45.89|47.6|47.72|48.42|48.26|47.91|48.84|48.77|47.83|48.42|48.36|48.48|49.72|48.71|49.04|49.58|50.2|50.22|49.43|49.18|48.85|49.78|49.62|50.35||50.27|49.67|49.8|50.78|50.93|50.84|51.02|50.71|45.75|46.33|46.63|47.34|45.74|45.68|45.99|46.3|46.4|46.44|46.85|46.93|47.26|47.39|47|47.18|47.89|47.89|47.49|45.78||46.56|46.76|46.52|45.64|46.6|46.06|45.68|45.62|45.32|44.97|45.33|45.38|44.4|45.4|44.97|44.86|43.91|43.5|43.38|43.66|43.1|43.31|42.69|42.25|41.9|42.13|42.27|42.08|42.12|42.07|42.53|42.91|43.29|43.23||43.82|43.87|43.46|||43.3|44.07|44.32|46.03|45.24|46.15|44.35|45.45|46.14|44.22|49.61|50.59|50.24|50.33|50.46|50.12|49.12|48.62|48.5|48.92|49.22|49.16|48.7|48.83|49.37|48.97|48.55|48.58|47.8|47.02|46.74|46.14|46.08|45.9|46.02|45.42|44.43|38.71|39.39|38.8|37.83|38.76|39.12|39.38|39.23|39.81|39.87|40.38|40.77|39.87|39.96|39.53|40.16|39.17||38.61|38.41|38.64|38.04|37.93|38.07|37.44|37.35|36.71|37.24|36.73|36.85|37.65|37.5|37.98|38.39|38.04|38.39|38.94|38.49|38.48|38.67|39.21|39.92||41.02|40.3|40.77|40.69|39.58|39.45|38.87|39.43|39.27|39.7|40.5|40.73|40.94|40.84|41.27|41.25|41.43|40.74|41.78||41.31|40.27|40.91|41.24|41.01|41.11
08875|42830|/equities/easyhome-ltd.|TSX||183.05|179.35|180|176.71|178.6|181|184.7|205|199.83||197.12|195.18|189.39|191.87|187.52|188.3|186.99|189.46|187.26|188.66|192.03|185.89|189.57|189.59|192.01|193.01|193.04|186.59|185.46|186.32|182.54|180.05|175.95|178.57|178.11|175.6|171.94|172.34|174.91||176.2|174.65|177.7|175.94|178.07|178.25|179.13|190.6|184.53|184.63|181.6|181.71|178.72|176.04|180.5|176.9|176|174.93|175.09|175.32|173.43|171.99|173.81|163.55|165.27|170|176.25|172.28|171.29|169|161.9|159.06|158.74|157.19|157.52||159.39|160.55|157.98|160.24|164.77|166.12|167.16|163.27|162.5|161.74|160.16|162.29|164.98|160.09|161.47|162.24|164.15|163.52|168.25|169.67|166.49|165.77|169.25|166.97|164.35|162.11|160.85|172.48||177|179.23|169.8|157.21|162.56|159.22|153.99|154.24|153.86|155.17|155.99|151.77|153.12|154.3|153.76|161.64|160.12|158.98|166.29|167.26|166.76|162.26|162.01|163.7|162.45|161.14|160.31|160.63|159.45|158.69|156.54|154.77|151.68|154.81||158.06|159.25|159.13|||160.57|159.33|157.41|159.14|157.58|157.1|163.98|153.43|153.44|150.49|148.22|143.06|140|139.57|138.53|138.21|133.28|133.46|131.37|130.18|129.6|129.49|127.75|128.65|129.03|126.4|126.49|122.22|121.85|123.4|124.36|128.15|125.35|120.1|118.32|120.03|116.68|114.1|110|110.66|109.23|110.34|110.16|107.41|107.98|107.86|108.22|111.61|114.48|114.45|112.03|113.52|113.03|113.29||110.23|107.52|105.47|103.49|105.57|106.63|106.99|105.54|105.99|109.28|109.68|110.74|113.16|113.02|114.85|117.01|119.58|118.14|120.68|121.45|119.97|119.16|123.72|125.37||127|126.26|125.24|127.45|126.51|124.27|124.66|125.09|124.14|127.45|127.06|126.89|127.28|131.79|133.82|134.36|133.65|130.94|131.93||132.34|128.45|126.63|127.45|127.21|125.48
08876|24553|/equities/great-west-lifeco-inc|TSX||40.07|39.7|39.71|39.68|39.58|39.6|39.73|39.95|39.76||39.91|39.64|39.24|39.33|39.09|39.35|38.84|39.18|39.23|39.24|39.21|39|39.85|40.48|40.49|39.92|39.56|40.16|41.56|41.05|40.88|41.78|42.16|42.18|42.69|42.67|42.78|42.85|43.02||42.77|42.62|42.39|42.6|43.02|43.28|43.04|42.78|42.89|43.33|42.23|41.72|40.76|40.71|40.67|40.45|40.19|40.43|40.27|40.18|40.26|40.3|40.07|40.33|40.22|40.36|40.49|40.98|41.52|42.15|42.41|42.19|42.56|43.26|43.3||43.32|42.92|42.78|42.38|42.97|43.35|43.37|43.17|42.57|42.48|43.13|42.53|42.51|42.83|43.11|43.76|43.04|42.94|42.45|41.93|41.8|42.05|42.45|42.24|42.58|42.95|42.48|42.3||41.78|41.45|41.55|41.86|42.32|42.72|44|44.79|44.58|44.39|44.64|44.59|44.88|45.03|44.27|44.39|44.1|43.84|43.52|42.85|42.85|42.81|42.99|43.18|43.11|43.11|43.17|43.32|43.52|43.43|43.35|43.63|43.59|43.76||43.86|43.61|43.27|||42.85|42.75|42.81|43.28|42.91|43|43.89|43.95|43.87|43.92|43.91|43.76|43.65|43.82|43.51|43.7|43.37|43.05|43.51|43.61|43.62|43.68|43.56|43.57|43.31|42.71|42.5|42.24|41.91|41.01|40.57|39.84|39.12|39.55|40.17|40.15|39.24|39.03|38.42|38.11|37.27|37.84|37.7|37.41|37.19|37.54|38.64|39.07|39.2|39.16|38.78|38.87|38.96|38.65||38.53|37.97|37.61|37.46|38.31|38.86|39.3|39.21|40.09|40.37|40.61|40.64|41.19|41|40.95|40.67|40.27|39.93|39.94|40.16|39.64|39.57|39.67|39.52||39.47|38.83|38.59|39.1|38.62|38.22|38.16|37.79|37.78|38.41|38.64|39.11|39.08|39.2|39.62|39.8|39.6|40.27|40.45||40.39|39.92|39.82|39.95|39.77|39.95
08877|24556|/equities/h-r-reit|TSX||9.31|9.24|8.93|8.96|9.09|8.89|9.05|9.05|9.05||8.95|8.8|8.77|8.85|8.93|8.65|8.78|8.8|8.84|8.94|9|9.07|9.02|8.99|9.15|9.15|9.29|9.41|9.22|9.2|9.2|9.1|9.03|9.19|9.34|9.32|9.37|9.5|9.53||9.54|9.73|9.55|9.3|9.18|9.15|9.24|9.27|9.11|9.23|9.12|9.03|9|9|9.03|9.03|9.07|9.19|9.22|9.24|9.14|9.02|9|9|9.04|9.09|9.2|9.31|9.62|9.35|9.21|9.14|9.01|9.02|9.06||9.25|9.15|9.01|9|9.03|9.17|9.01|8.92|8.92|8.7|8.68|8.8|8.84|8.98|9.05|9.01|8.95|9.06|9.09|9.02|8.89|8.95|9.09|9.03|9.3|9.4|9.49|9.46||9.6|9.67|9.57|9.57|9.8|9.76|9.68|9.76|9.76|9.65|9.77|9.87|9.85|9.96|10|9.99|9.98|10.01|10|9.98|9.83|9.71|9.77|10.12|10.17|10.01|10.06|9.92|9.94|10.02|10.03|9.91|9.93|9.98||9.9|9.92|9.97|||9.92|9.82|9.75|9.71|9.69|9.72|10.14|9.99|9.12|9.17|9.38|9.35|9.41|9.36|9.28|9.12|8.88|8.9|9|8.94|9|9.03|9.06|8.98|9.21|9.12|8.94|9|8.93|8.73|8.81|8.86|8.95|9.04|9.15|9.33|9.13|8.8|8.53|8.7|8.57|8.71|8.65|8.9|8.86|8.91|9.09|9.21|9.47|9.39|9.21|9.26|9.46|9.31||9.06|8.96|8.88|8.7|9.01|9.23|9.31|9.21|9.4|9.72|9.9|10|10.16|10.21|10.38|10.54|10.4|10.1|10.13|10.3|10.32|10.43|10.4|10.39||10.44|10.34|10.6|10.58|10.52|10.41|10.33|10.38|10.14|10.2|10.39|10.3|10.26|10.19|10.3|10.29|10.57|10.68|10.43||10.36|10.31|10.31|10.37|10.29|10.23
08878|24555|/equities/home-capital-group-inc|TSX|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.26|44.26|44.28|44.25|44.24|44.22|43.74|43.71|43.7|43.78|43.68|43.7|43.73|43.71|43.7|43.78|43.74|43.71|43.71||43.71|43.71|43.04|43.12|42.82|43.04
08879|24554|/equities/hudbay-minerals|TSX||12.81|12.5|12.69|12.64|12.93|13.25|13.15|13.04|12.54||12.38|12.32|12.52|12.08|12.41|12.05|12.16|12.01|11.94|11.79|11.96|12.1|12.4|12.47|12.71|12.5|12.81|12.59|12.3|12.98|13.3|13.38|13.48|13.66|13.43|13.18|12.79|12.96|14.15||13.98|13.17|13.53|13.71|12.02|12.02|11.97|11.61|11.63|11.65|11.44|11.38|11.46|11.59|12.03|11.8|11.1|10.6|10.55|10.51|10.72|10.85|10.48|10.45|10.53|10.51|10.65|10.71|10.83|10.13|9.96|9.9|10.01|9.72|9.46||9.48|9.39|9.17|9.22|9.34|9.33|9.39|9.14|9.35|9.38|9.09|9.19|8.62|8.56|8.51|8.58|8.43|8.15|8.36|8.23|7.99|7.88|7.89|7.5|7.55|7.21|7.23|7.28||7.41|7.22|7.13|6.89|7|6.91|6.99|7.14|7.21|7.21|7.48|7.55|7.47|7.61|7.47|7.6|7.61|7.61|7.47|7|7.05|6.96|7.06|7.28|7.42|7.48|7.25|7.14|7.05|7.14|7.15|7.11|7.18|7.25||7.29|7.39|7.54|||7.43|7.4|7.29|7.49|7.22|7.25|7.23|6.75|6.5|6.56|6.81|6.42|6.43|6.24|6.34|6.55|6.16|6.1|6.07|5.98|6.16|6.2|6.17|6.23|6.21|5.95|5.93|6.03|5.92|5.68|5.69|5.62|5.8|5.99|6.31|6.37|6.43|6.04|6.05|5.98|6.06|5.92|5.87|5.88|5.87|6|6.18|6.29|6.45|6.42|6.27|6.26|6.47|6.4||6.4|6.03|5.99|6.07|6.1|6.61|6.37|6.25|6.24|6.25|6.32|6.36|6.51|6.45|6.77|6.77|6.79|6.54|6.45|6.47|6.33|6.44|6.63|6.63||6.8|6.73|6.72|6.7|6.55|6.38|6.42|6.61|6.46|6.47|6.36|6.38|6.38|6.46|7|7.23|7.23|7.38|7.47||7.52|7.51|7.61|7.74|7.86|7.66
08880|960802|/equities/hydro-one-limited|TSX||40.25|40.32|40.27|39.89|39.86|39.79|40|39.86|39.68||39.85|39.65|39.33|39.39|39.32|38.59|38.47|38.7|38.99|39.13|39.42|39.9|39.75|40.47|40.65|40.86|40.83|40.56|40.3|39.7|39.26|39.27|38.97|39.38|39.98|40.09|39.94|40.22|40.34||40.18|40.4|40.58|40.63|40.65|40.47|40.21|40.08|39.6|39.7|38.95|38.77|38.63|38.56|38.53|38.21|37.84|37.85|37.87|38.03|37.8|37.75|37.69|37.6|38|38.08|38.04|38.4|38.79|39.19|39.22|39.12|38.97|39|39.13||39.5|39.6|39.82|40.34|40.71|41.25|41.03|40.63|40.91|41.02|41.02|41.31|41.29|41.64|41.37|41.32|40.68|40.69|40.53|40.64|40.45|40.39|40.9|40.87|41.15|41.06|40.65|40.71||40.58|40.4|40.16|39.41|39.9|40.06|39.94|40.15|40.03|39.97|40.24|40.14|39.9|40.39|40.27|39.8|39.71|39.27|38.92|38.88|38.96|38.18|38.38|39.03|38.94|38.66|38.95|38.95|39.04|39.6|39.47|39.53|39.54|39.36||39.7|39.32|39.34|||39.07|38.77|38.68|39.23|38.95|39.1|39.36|39.47|38.64|39.17|38.99|38.88|38.53|38.03|38.08|38.05|37.72|37.54|37.75|37.87|37.9|38.08|38.15|38.09|38.37|38.37|38.3|38.18|38.23|37.79|37.64|37.68|37.43|37.46|37.71|37.43|37.6|37.22|35.96|36.25|35.5|35.8|35.07|34.83|34.64|34.34|34.89|35.58|35.93|35.99|35.6|35.94|36.26|35.58||34.78|34.77|34.13|33.31|33.09|34.58|34.75|34.15|35.17|35.73|36.2|35.88|36.35|36.19|37.14|37.14|36.9|36.26|35.53|35.79|35.57|35.64|35.2|35.76||36.09|35.12|36.19|36.43|36.1|36.04|36.03|36.46|36.27|36.43|36.73|36.55|36.74|36.5|36.76|36.88|36.8|36.51|36.12||36.2|35.57|36.58|36.88|37.2|37.13
08881|24559|/equities/ind.-alliance-insur.---financial|TSX||88.23|86.81|85.85|84.74|84.79|84.53|85.92|85.9|86||85.91|85.85|85.66|86.5|86.09|85.19|85.03|85.89|85.77|85.53|85.18|85.86|87.55|87.1|87.99|87.15|87.41|88.28|88.87|88.46|88.74|88.4|88.99|90.77|93.51|92.83|92.89|92.72|92.45||92.09|90.7|89.91|90.99|91.15|91.36|90.12|86.75|86.47|86.82|85.41|84.56|84.45|83.46|85.23|84.76|83.58|83.86|84.08|84.12|82.28|81.83|81.57|81.29|81.54|81.98|82.71|82.85|84.3|84.59|84.92|84.99|85.59|85.96|84.54||84.15|84.64|85.35|84.52|85.33|85.9|86.8|86.39|86.43|86.64|86.83|86.68|87.31|87.95|87.49|88.63|86.45|86.86|85.61|84.33|84.16|84.25|85.49|85.56|86.05|85.46|85.64|93.75||92.64|93.29|92.16|91.55|93.41|92.36|92.51|92.96|91.79|90.72|90.45|90.36|91.4|91.68|91.13|90.93|91.83|91.6|90.96|89.46|87.54|86.76|86.17|86.79|87.96|87.92|88.33|88.39|88.14|88.85|88.77|88.56|88.07|89.6||90.33|89.96|90.18|||90.43|89.85|90.71|92.71|92.05|92.12|93.14|93.12|92.1|91.91|92.23|91.69|90.89|90.26|91.04|91.24|90.61|89.1|89.05|89.66|89.93|89.81|88.67|88.51|88.4|87.33|87.19|87.68|86.35|83.92|85.08|84.26|83.78|83.73|84.07|84.73|83.16|81.49|80.69|79.79|77.91|79.18|79.28|79.24|79.23|79.49|81.85|82.72|84.49|84.25|83.76|84.76|85.47|85.25||85.48|85.19|83.98|82.17|84.62|85.2|85.43|84.73|85.78|86.53|87.1|86.26|88.55|88.25|87.91|87.25|86.79|85.28|84.77|85.06|84.27|84.5|85.18|85.52||85.3|84.77|85.3|85.24|83.42|83.17|82.91|84.66|83.53|84|83.37|85.29|86.34|86.42|88.09|88.5|88.38|87.99|88.93||86.72|89.26|89.89|91.04|91.36|92.05
08882|24562|/equities/iamgold|TSX||5.74|5.77|5.7|5.57|5.54|5.43|5.25|5.19|5.04||5.14|5.14|5.11|5.04|5.09|5.08|5.25|5.19|5.15|4.94|4.98|4.88|5|4.96|5.04|4.93|5.45|5.24|5.08|5.26|5.36|5.5|5.48|5.59|5.61|5.48|5.31|5.5|6.13||6.17|6|6.1|6.06|5.76|5.87|5.27|5.19|5.18|5.11|4.93|5.01|4.99|4.89|5.2|5.18|5.07|4.95|5.05|4.79|5.05|5.02|5.05|4.9|4.95|4.98|5.14|4.97|4.98|4.9|5.07|4.9|4.94|4.91|4.94||4.52|4.33|4.2|4.21|4.04|4.05|4.15|4|4.08|4.16|4.17|4.2|4.19|4.29|4.22|4.14|4.08|3.84|3.86|3.7|3.54|3.5|3.67|3.65|3.55|3.47|3.46|3.47||3.45|3.44|3.3|3.18|3.42|3.29|3.3|3.32|3.34|3.27|3.34|3.45|3.2|3.22|3.29|3.26|3.39|3.39|3.58|3.11|3.13|3.16|3.32|3.37|3.4|3.49|3.16|3.19|3.16|3.16|3.17|3.2|3.18|3.27||3.34|3.36|3.48|||3.51|3.52|3.49|3.58|3.41|3.26|3.29|3.19|2.88|3|3.08|3.18|3.25|3.25|3.41|3.57|3.44|3.49|3.47|3.35|3.26|3.24|3.3|3.31|3.17|3.16|3.24|3.13|3.13|3|3.15|3.18|3.2|3.32|3.45|3.55|3.49|3.52|3.55|3.57|3.59|3.44|3.34|3.35|3.26|3.32|3.28|3.21|3.2|3.13|3.15|2.96|3.02|2.97||2.91|2.86|2.84|2.94|2.76|2.93|2.87|2.8|2.83|2.92|3.05|3.11|3.28|3.32|3.43|3.45|3.23|3.09|3.12|3.03|3|3.05|3.15|3.2||3.32|3.35|3.36|3.34|3.25|3.08|3.12|3.14|2.95|2.93|2.88|2.94|2.95|3.02|3.11|3.12|3.17|3.21|3.23||3.33|3.3|3.36|3.46|3.6|3.45
08883|24561|/equities/igm-financial-inc|TSX||38.32|38.2|37.92|37.44|37.5|37.28|37.9|37.9|37.93||37.77|38.01|37.77|38.29|38.34|38.22|37.1|36.55|36.91|36.79|36.88|37.32|37.86|37.31|37.43|37.21|37.31|37.21|36.45|36.16|36.41|35.98|35.85|36.44|37.03|36.72|36.49|36.77|36.86||36.95|36.6|37.01|37.1|37.34|37.63|38.35|38.41|37.9|38.12|37.96|35.73|34.83|34.41|34.39|34.16|33.73|34.04|34.14|33.88|33.6|33.43|33.37|33.3|33.29|33.81|34.33|34.18|34.54|34.29|33.84|33.6|34.11|34.19|34.63||34.93|34.95|34.81|34.8|35.06|35.4|35|34.93|34.9|34.74|34.76|35.25|35.72|35.57|35.55|35.87|35.43|35.23|35.6|35.52|35.65|35.56|35.55|35.58|35.83|36.04|35.49|35.3||35.1|36.41|35.84|35.31|36.35|36.26|36.24|36.46|36.23|36.26|36.81|36.75|36.37|36.18|36.51|36.37|36.24|36.38|36.16|35.94|35.57|34.8|34.35|34.75|35.12|35.35|35.18|35.33|35.15|35.34|34.93|34.64|34.5|35.12||35.01|35.06|35.87|||35.57|35.37|35.29|35.9|35.49|35.28|35.49|35.07|34.09|34.23|34.51|34.38|34.23|33.95|34.08|34.2|33.69|33.5|33.39|33.36|33.43|33.42|33.26|33.12|33.68|33.84|33.38|33.36|33.24|32.04|32.43|32.63|32.74|32.77|32.7|34.11|32.82|31.8|31.22|31.16|30.76|30.69|30.7|31.2|31.64|31.58|32.21|32.33|33.36|33.39|33.27|33.76|34.4|34.22||33.87|33.32|33.13|33|33.79|34.45|35.04|35.91|36.75|36.95|37.12|37.14|37.75|37.71|37.96|38.25|38.14|37.39|37.5|37.64|37.47|37.39|38.11|38.45||38.71|38.52|38.75|38.8|38.25|37.85|38.04|37.99|37.73|37.87|38.31|38.36|38.46|38.17|39.03|39.19|39.13|38.51|38.44||38.12|37.92|40.26|41.21|41.09|41
08884|24956|/equities/innergex-renewable-energy-inc|TSX||10.74|10.71|10.41|10.4|10.48|10.4|10.67|10.44|10.36||10.23|10.42|10.2|10.25|10.42|10.17|10.24|10.59|10.35|10.38|10.45|10.54|10.67|10.54|10.68|10.6|10.67|10.69|10.33|9.9|9.76|9.53|8.81|9.05|9|8.92|8.82|8.98|8.8||9.04|9.14|9.09|8.43|8.58|8.35|8.41|8.57|8.55|8.72|8.48|8.41|8.22|8.03|7.99|7.94|7.97|8.19|8.11|8.08|8.02|8.06|7.89|7.86|7.95|7.92|8.12|8.09|8.23|8.07|8.1|8.3|8.13|8.08|7.95||7.99|8.08|7.85|7.75|7.98|8.03|8.11|7.94|8.09|8.35|8.3|8.21|8.37|8.57|8.61|8.69|8.44|8.22|8.25|8.49|8.45|8.17|7.97|7.63|7.67|7.75|7.16|7.13||7.37|7.67|7.42|7.5|7.83|8.25|8.1|8.42|8.4|8.47|9.05|9.41|9.18|9.06|8.86|8.83|9.03|8.95|9.11|9.27|9.19|9.19|9.14|9.46|9.5|9.45|9.21|9.36|9.22|9.17|8.87|8.8|8.88|9.06||9.19|9.16|9.28|||9.21|9.09|9.05|9.25|9.25|9.39|9.49|9.13|8.63|8.63|8.98|9.13|9.3|9.09|9.61|9.63|9.61|9.56|9.41|9.35|9.48|9.27|9.4|9.57|9.8|9.67|9.64|9.78|9.6|8.97|9.2|9.32|9.11|9.45|9.81|9.82|9.73|8.93|8.54|8.77|8.68|8.92|8.94|8.85|8.78|8.68|8.96|9.23|9.61|9.63|9.62|9.94|10.13|9.86||9.81|9.87|9.43|9.47|9.38|10.17|10.33|10.94|11.32|11.94|11.91|11.9|12.17|12.22|12.43|12.65|12.55|12.42|12.39|12.42|12.34|12.35|12.22|12.75||12.84|12.89|12.88|13.15|13.1|12.98|12.88|12.86|12.59|12.64|12.85|12.67|12.91|12.94|13.16|12.91|13.14|12.69|12.48||12.38|12.26|12.1|12.71|12.95|12.69
08885|24560|/equities/intact-financial-corp|TSX||237.67|236.22|236.92|233.01|233.13|230.62|231.72|232.78|230.29||228.01|229.51|226.69|226.92|227.79|223.03|220.29|219.3|220.87|220.79|222.4|222.89|224.94|226.04|230.05|228.54|229.36|229.94|228.36|227.18|228.04|226.05|222.12|225.12|228.8|228.99|227.14|227.5|227.74||229.63|228.33|226.1|225.89|227.49|228.7|228.65|232.46|229.55|232.02|230.24|228.4|228.87|226.27|226.45|224.31|221.06|220.89|220.68|222.81|221.95|221.82|219.67|221.46|220.01|219.25|219.03|220.68|221.5|222.2|220.16|217.98|218.09|217.7|219.5||220.04|220.49|220.69|218.81|219.3|220.71|223.18|224.41|224.42|224.96|225|226.1|229.37|228.87|226.44|225.93|225.44|226.04|225.44|227.52|225.68|227.76|228.95|235.96|234.55|230.95|226.23|227.58||228.67|227.86|223.46|208.43|209.89|208.84|208.77|208.96|207.76|207.89|210.72|211.18|210.25|210.01|209.75|208.93|208.29|208.25|208|206.89|207.15|204.03|201.59|203.26|203.55|204.93|205.04|205.01|202.3|204.61|201.9|201.59|203.25|203.77||203.86|201.86|201.76|||200.23|198.8|198.9|203.45|202.51|200.24|203.5|209.39|210.12|211.85|210.25|209.54|211.54|212.09|211.08|210.8|210.3|208.89|211.54|212.17|212.14|211.5|211.13|210.18|210.01|209.04|208.87|207|208.91|208.26|206.37|206.13|205.59|196.37|199.42|198.84|200.6|199.35|194.84|193.5|189.34|192.14|193.96|193|194.57|194.71|198.44|199.36|200.46|199.73|199.95|199.73|200.7|197.88||199.09|199.23|197.98|195.67|196|198.02|198.21|195.37|197.72|198.82|199.81|198.37|200.7|199.35|199.83|199.89|198.7|195.07|192.24|194.29|193.25|193.26|193.45|194.06||193.99|190.5|193.59|194.44|193.68|194.68|193.8|194.15|191.02|194.09|195.5|196.37|197.83|196.29|200.48|200.23|200.05|197.23|196.88||196.7|190.69|193.49|194.1|194.81|198.09
08886|24565|/equities/inter-pipeline-fund|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08887|40491|/equities/intertape-polymer-group-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08888|42920|/equities/ivanhoe-mines-ltd.|TSX||19.84|19.44|19.44|19|18.55|18.86|18.72|18.72|17.75||17.65|17.45|17.89|17.6|18.04|17.24|17.98|17.54|17.57|17.43|17.48|17.31|17.55|17.99|18.34|18.01|18.59|18.54|17.89|19.14|19.68|19.77|20.04|20.59|19.71|19.39|18.91|19.39|21.28||21.08|19.85|19.93|20.03|19.72|19.66|19.87|19.88|19.89|19.58|19.06|18.71|18.6|18.66|20.62|20.36|19.22|18.33|18.14|19.03|19.21|19.36|19.33|18.92|18.95|18.36|18.24|18.2|17.82|17.26|16.86|16.78|16.26|16.25|16.49||16.16|15.76|15.6|15.8|16.07|15.96|15.92|15.76|15.98|16.24|15.8|15.58|14.6|14.69|14.7|14.6|14.49|14.14|14.46|14.34|14.43|14.35|14.36|14.06|14.65|14.22|14.35|14.48||14.47|14.22|14.18|14.18|14.38|14.18|14.12|14.16|14.08|14.03|14.09|14.31|14.11|14.4|14.42|14.37|14.91|14.33|13.67|13.24|13.29|13.15|13.12|13.59|13.53|13.47|13.35|13.38|13.35|13.41|13.38|13.14|13.07|12.83||12.85|12.92|13|||12.98|13.02|12.83|13.15|12.95|12.86|12.95|12.62|12.26|12.15|12.64|12.28|12.04|12.09|12.34|12.45|12.11|11.02|11.03|10.84|11.2|10.85|11.05|11.33|11.24|11.01|10.75|10.78|10.66|10.31|10|10.22|10.45|10.72|10.9|10.85|10.29|10.06|10.22|10.54|10.68|10.31|10.28|10.56|10.45|10.71|10.88|10.95|11.17|11.2|10.95|11|11.29|11.33||11.24|10.92|10.92|10.88|11.17|11.64|11.4|11.23|11.6|11.73|11.71|11.66|11.93|11.85|12.09|12.22|12.09|11.83|11.77|11.87|11.67|11.79|11.91|12.13||12.3|12.02|12.13|12.09|11.89|11.66|11.76|12.17|11.98|11.83|11.57|11.57|11.44|11.73|12.46|13.06|12.86|13.18|13.14||13.19|13.48|13.36|13.71|13.98|13.72
08889|1029161|/equities/jamieson-wellness|TSX||31.3|31.05|30.65|30.12|30.38|29.31|29.13|29.1|29.3||29.01|28.42|28.45|28|27.54|27.64|27.95|27.93|27.98|27.86|27.46|27.38|27.18|27.25|27.5|27.58|27.48|27.39|27.17|27.07|26.75|26.33|26.13|26.12|26.15|26|26.31|26.03|26.6||26.31|25.79|25.87|26.26|25.91|26.77|25.7|26|25.52|25.88|25.87|25.92|26.09|26.15|26.5|26.51|26.15|26.17|26.38|26.19|26.16|26.2|25.9|26.26|26.24|26.28|26.63|26.52|26.47|26.6|26.48|26.16|26.34|26.19|26.17||26.66|26.63|26.71|26.63|26.19|26.28|26.56|25.65|25.75|26.2|26.05|29.5|29.51|29.75|29.87|30.05|29.52|29.56|30|30.67|30.89|30.15|30.89|30.7|30.89|32.24|31.41|31.23||30.03|29.95|29.92|29.98|30|30.19|29.76|29.98|30.39|30.17|30.75|30.92|30.89|30.27|30.51|30.9|30.7|31.12|31.5|31.83|31.93|32|31.81|31.58|31.26|31.13|31.11|30.91|30.54|30.43|30.35|30.85|30.81|31.29||31.73|31.41|30.88|||30.5|30.2|30.17|30.24|29.79|30.19|30.62|30.76|30.01|29.81|30.26|30.1|30.15|30.15|30.2|30.15|30|30.3|29.48|29.57|29.32|29.2|28.85|28.5|28.55|27.9|27.85|28.08|28.22|27.5|27.43|27.36|27.43|27.29|26.34|26.57|23.46|23.05|22.77|22.68|22.15|22.42|22.84|23.32|23.35|23.42|23.96|24.49|25.2|25.25|24.67|24.54|24.15|24.3||24.22|24.03|23.83|23.82|24.19|24.37|24.8|24.86|24.9|24.9|25.1|25.2|25.65|25.64|26.11|25.74|26.13|26.46|26|25.66|25.43|24.92|24.75|25.35||25.85|25.75|26.32|26.43|26.05|26.15|26|25.74|25.39|25.58|25.61|25.57|25.58|26.18|26.88|26.77|26.59|26.45|27.29||27.76|30.37|30.08|30.74|30.38|30.16
08890|980227|/equities/k92-mining-inc|TSX||8.58|8.55|8.39|8.22|8.15|8.1|8.06|8.03|7.83||7.85|7.68|7.44|7.46|7.47|7.55|7.79|7.6|7.55|7.52|7.7|7.6|7.65|7.57|7.63|7.59|8.06|7.72|7.44|7.77|7.62|7.79|7.74|7.9|7.74|7.66|7.42|7.64|7.87||8.08|7.8|7.93|7.84|7.72|8.02|7.95|7.84|7.83|7.66|7.3|7.31|7.36|7.32|7.64|7.73|7.69|7.44|7.46|7.34|7.67|7.58|7.48|7.55|7.25|7.22|7.26|7.12|7.36|7.16|7.14|6.95|6.95|6.74|6.37||6.3|6.28|6.18|6.27|6.18|6.36|6.31|6|6.35|6.44|6.55|6.84|6.75|6.58|6.47|6.47|6.31|6.15|6.1|5.9|5.61|5.52|5.55|5.51|6.02|6.28|6.65|6.49||6.46|6.39|6.24|6.19|6.43|6.43|6.59|6.71|6.78|6.7|6.79|6.87|6.44|6.58|6.6|6.45|6.51|6.63|6.61|6.46|6.47|6.45|6.52|6.58|6.85|6.93|6.9|6.94|6.81|6.21|6.27|6.32|6.34|6.52||6.51|6.62|6.66|||6.47|6.25|6.21|6.31|6.1|6|6.05|6.04|5.39|5.67|5.85|5.88|5.94|5.8|6|6.09|5.94|6|5.94|5.59|5.33|5.3|5.31|5.38|5.24|5.31|5.4|5.21|5.21|4.72|4.75|4.9|4.91|5.08|5.15|5.37|4.97|4.76|5|5.11|5.41|5.16|5.39|5.53|5.66|5.88|5.88|5.8|5.81|5.59|5.45|4.83|5.52|5.52||5.44|5.41|5.32|5.6|5.62|5.77|5.73|5.75|5.93|5.81|5.91|6|6.12|5.98|6.04|6.01|5.96|6.03|6.15|6.1|6.01|6|6.04|6.14||6.23|6.39|6.46|6.66|6.52|6.24|6.25|6.17|5.85|6.07|5.79|5.43|5.4|5.33|5.49|5.72|5.63|5.84|5.79||6.12|6.01|5.89|6.07|6.23|6.01
08891|24570|/equities/keyera-corp|TSX||37.79|37.7|37.7|37.82|37.4|37.4|37.83|37.6|38.3||37.89|37.95|37.59|37.24|36.72|36.12|36.03|36.28|36.35|36.54|36.59|37.53|37.71|37.29|36.78|36.61|36.72|36.21|35.87|35.95|36.09|35.67|35.88|35.88|36|36.01|36.04|36|36.73||36.74|36.69|36.2|36.12|35.38|35.54|35.14|35.14|34.63|34.68|34.58|34.59|34.68|35.32|35.82|35.59|35.44|35.56|35.74|35.23|35|34.73|34.7|34.7|35.21|34.69|34.97|34.75|35.03|35.33|35.25|35.38|35.42|35.48|35.29||34.89|34.59|34.19|34.03|33.94|33.88|33.99|34.01|33.61|33.57|33.79|34.73|34.64|34.01|33.71|34.12|33.61|33.61|33.68|33.64|33.39|33.33|33.93|34.01|34.05|33.93|33.95|33.23||32.74|32.8|31.89|32.18|32.41|31.83|31.6|31.4|31.52|31.53|32.08|32.34|32.52|32.92|33.36|33.11|33.23|32.91|32.83|32.34|32.26|32.31|31.88|32.14|32.01|32.35|32.48|32.02|32|31.68|32.06|31.9|31.94|31.97||32.03|31.99|31.9|||31.68|31.98|31.58|31.49|31.88|31.99|32.7|33.59|32.68|33.12|33.57|33.41|33.32|33.27|33.7|33.68|34.17|32.99|32.94|32.93|33.08|33.02|32.69|32.27|32.28|32.14|31.58|31.92|31.85|31.98|31.82|32.09|32.13|32.42|32.87|32.89|32.79|32.49|32.25|31.98|32.15|32.38|32.31|32.23|32.09|32.44|32.97|33.35|33.4|33.33|32.88|32.71|32.84|32.38||31.51|31.05|30.64|30.73|30.85|31.89|32.06|31.28|31.65|32.36|32.6|32.17|32.66|32.81|33.22|33.03|32.91|32.79|32.87|32.78|32.88|32.79|32.73|34||33.78|33.38|33.43|33.27|33.21|33.4|33.03|32.87|32.41|32.54|32.72|32.72|32.2|32.09|32.5|32.78|32.75|32.65|32.93||32.51|32.43|32.49|32.77|33.01|32.65
08892|959119|/equities/kinaxis-inc|TSX||158.54|156.55|160.27|157.09|159.81|157.79|160.99|160.8|161.83||157.76|151.1|148.84|150.84|150.58|150.16|148.71|150.62|150.5|150.29|149.05|149.24|150.25|148.72|149.67|147.45|151.24|150.75|145.28|145.23|146.45|144.14|150.77|148.85|149.05|149.71|150.83|155.12|154.7||156.22|157.81|152|151.09|149.62|149.47|150.04|144.31|145.59|151.59|151.38|150.88|152.49|146.59|148.75|150.21|149.56|151.71|152.51|150.92|148.79|151.57|151.68|150.31|150.25|151.37|153.01|151.39|153.1|151.89|152.46|146.91|150|152.52|153.37||154|152.94|150.33|150.26|150.52|153.78|152.1|147.54|147.44|149.42|151.66|150.48|151.17|147.06|146.27|148|146|143.85|153.8|149.07|140.68|154.38|151.76|154.88|154.33|148.72|150|153.97||160.38|162.13|161.88|159.43|160.71|160.29|156.5|157.48|158.05|161.59|165.81|164.21|163.72|166.06|165.31|164.52|162.66|163.7|165.53|164.59|165.78|163.32|159.45|155.35|148.77|148.13|143.95|143.36|143|141.16|136.75|137.65|139.02|142.37||148.71|148.62|149|||151.01|150.5|148.47|154|153.59|153.14|155.29|154.63|151.46|152.38|154.47|154.45|151.6|152.5|152.75|154.65|151|151.39|151.27|151.76|150.53|151.28|151.4|152|152.06|151.8|151.95|151.53|150.84|149.26|149.82|149.19|149.74|149.85|148.49|146.37|143.69|134.53|135.42|133.95|131.12|132.72|134.52|136.04|133.38|134.25|139.76|138.53|137.87|136.55|137.98|142.58|145.7|146.66||148.7|151.2|149.84|149.14|150|153.18|148.54|148.12|147.85|152.16|153.7|154.21|159.43|160.74|165.4|165.42|165.65|163.59|163.67|164.3|161.52|161.35|160.78|164.14||165.67|166.57|166.48|167.03|165.79|165.54|166.13|170.5|167.67|167|163.63|163.51|165.29|165|164.21|160|159|158.44|160.34||169.73|169.44|170.62|177.01|179.05|175.89
08893|42810|/equities/crocodile-gold-corp|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08894|24573|/equities/laurentian-bank-of-canada|TSX||26.66|26.5|26.43|26.41|26.09|26.02|26.51|26.16|25.94||26.55|26.27|26.46|26.44|26.75|26.18|26.41|26.47|26.39|25.93|25.35|25.47|26.09|24.48|24.73|24.99|25.13|25.26|25.36|25.45|24.95|26.69|26.52|27.01|27.29|27.4|27.07|27.11|27.22||27.18|27.05|27.33|27.27|27.54|26.96|26.66|26.47|26.32|26.33|26.09|26.09|26.22|25.73|25.82|25.9|25.8|25.97|26.21|25.94|25.75|25.73|25.42|25.49|25.9|26.16|26.57|26.86|27.42|27.25|27.48|27.64|27.41|27.29|27.48||28.02|28.5|27.99|27.88|27.9|28.26|27.68|27.32|27.44|27.63|28.82|29.23|28.59|28.48|27.43|27.5|27.51|27.29|27.63|27|26.38|26.84|27.32|26.77|27.05|27.04|26.94|26.71||26.95|26.52|26.09|26.02|26.77|26.49|26|26|26.3|25.78|26.23|26.29|26.53|26.98|26.91|27.08|27.17|27.07|27.06|27|26.91|26.64|26.4|26.61|26.85|26.53|26.6|26.93|27.33|27.44|27.09|26.69|26.75|26.85||27.87|27.5|27.36|||27|26.73|26.51|26.25|25.81|25.97|26.36|26.1|25.37|25.36|25.84|25.3|26.39|26.08|26.45|26.55|25.85|25.63|25.4|25.55|25.92|25.88|25.86|25.9|26.26|26.27|26.01|26.59|26.25|25.76|25.88|25.76|25.6|25.81|26.13|26.22|26.03|25.66|25.4|25.77|25.26|25.52|25.31|25.25|25.25|25.57|25.91|26.14|26.81|27.52|27.03|27.54|27.7|27.68||27.63|27.73|26.94|27.59|28.48|30.27|30.5|30.33|30.24|30.74|30.77|31.12|31.62|31.56|32.17|32.22|31.4|35.87|36.04|35.8|36.64|36.9|37.6|38.11||36.29|36.75|38.12|39.09|38.9|38.58|38.97|39.27|38.95|39.5|39.37|39.45|40.09|39.3|40.41|40.42|40.31|40.33|40.52||39.76|39.3|39.49|39.69|39.73|41.05
08895|25014|/equities/morneau-sheppel-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08896|24576|/equities/linamar-corp|TSX||67.13|66.75|65.39|65.15|65.53|65.14|66.88|67.03|66.85||66.49|65.81|65.62|66.76|67.66|65.88|66.1|66.03|66.87|67.42|67.15|68.49|68.99|68.7|69.7|69.16|69.65|70.31|69.4|71.06|71.01|69.56|69.07|69.36|69.82|69.25|69.1|71.02|71.36||71.87|71.81|71.81|71.66|71.83|70.87|70.25|65.79|64.87|64.01|64.04|64.45|64.31|64.83|66.26|66.4|65.7|66.05|66.45|65.96|64.63|64.6|64.48|65.17|66.15|66.61|68.2|69.15|70|69.66|69.56|70.1|70.96|71.69|71.21||72|72.2|70.73|70.95|71.69|72.14|71|69.54|69.7|70.25|69.88|70.21|70.36|70.01|69.87|70.82|63.55|63.18|63.67|65.77|66.42|66.96|67.35|66.58|67.53|67.04|66.57|66.37||66.85|67.05|66.11|65.5|66.7|65.33|66.69|67.34|65.58|64.19|65.05|64.53|63.77|64.87|65.09|65.08|64.06|63.76|64.23|65|64.19|63.97|63.64|63.98|63.09|62.92|63.69|63.26|62.75|63.36|63.17|63.83|62.47|63.98||64.02|64.6|64.74|||64.72|65.44|63.58|64.14|62.72|61.7|62.82|60.19|58.08|57.79|57.99|58|57.92|57.39|59.12|59.02|57.61|58.11|57.45|57.53|57.67|57.87|57.56|57.66|59.32|59.29|59.51|59.78|57.5|56.84|58.8|59.93|63.24|63.51|64.23|63.94|60.74|60.33|59.96|60.26|60.2|61.56|62.16|62.45|63.29|63.53|63|63.71|65.17|65.08|64.61|66.08|67.4|66.85||65.52|64.24|64.34|64.65|65.2|65.43|64.91|64.66|64.15|65.65|64.85|64.71|67.54|67.1|66.9|67.03|66.62|66.9|68.86|69.02|68.79|70.32|72.08|70.96||71.43|70.91|70.94|70.9|69.68|69.22|69.01|69.48|69.02|68.86|69.18|68.65|68.92|69.59|70.29|70.71|72.48|74.77|77.36||77.86|77.95|77.7|78.07|76.52|75.99
08897|42940|/equities/lithium-americas-corp|TSX||4.4|4.4|4.06|3.95|4.16|4.25|4.41|4.32|4.23||4.36|4.51|4.52|4.58|4.55|4.68|4.9|4.8|4.88|5.19|5.23|5.5|5.59|5.32|5.64|5.62|5.67|5.6|5.81|6.22|6.21|4.6|4.58|4.95|5.26|5.33|5.21|5.55|5.8||6.08|6.03|5.99|6.25|6.03|5.96|6.07|5.95|6.24|6.08|6.11|6.15|6.01|6.1|6.26|6.33|6.05|6.13|6.41|6.52|6.48|6.41|9.16|8.95|9.35|9.74|10.01|9.82|9.42|9.09|9.26|9.13|9.6|9.56|9.54||9.1|9.13|8.97|9.3|9.44|8.68|8.09|7.52|7.73|8.77|8.13|7.7|7.57|7.87|7.18|7.2|7.25|6.73|7.36|7.66|7.46|6.45|6.2|5.95|5.8|5.69|5.84|5.8||6.19|6.13|6.08|5.64|6.06|5.67|5.54|5.5|5.48|5.18|5.63|5.81|5.86|6.08|6.33|6.24|6.21|6.43|6.16|6.18|6.1|6.56|6.82|7.04|7.29|7.43|7.21|7.86|8|8.17|8.12|8.16|8.24|8.46||8.5|8.71|8.97|||8.64|8.61|8.28|8.95|8.72|9.01|8.83|8.65|7.92|8.23|9.03|8.7|8.72|8.42|8.73|8.8|8.73|8.97|8.87|9.05|9.58|9.4|9.53|9.67|9.97|9.86|9.56|10.3|10.23|9.98|10.21|9.83|10.32|9.99|9.81|10.08|9.64|9.11|9.31|9.24|9.51|9.33|9.43|9.27|8.97|9.52|9.74|11.16|12.4|12.67|11.81|13.09|13.38|14.52||15.66|15.27|16.01|8.9325|8.8319|9.2908|9.319|8.856|9.3632|9.637|9.6772|9.7296|9.8705|10.2126|11.0419|11.4565|10.8044|10.4421|10.3253|10.4622|9.7779|9.9671|10.108|10.3817||10.1764|9.9711|10.0033|9.9469|9.6289|9.4196|9.4236|9.5323|9.2143|9.4679|9.0171|9.0694|9.2344|9.4599|9.9228|9.9067|10.0798|10.1241|10.0556||10.43|10.2609|10.273|10.3817|10.7158|10.3736
08898|24572|/equities/loblaw-companies-ltd|TSX||166.31|165.56|166.09|164.69|164.79|163.35|162.05|161.79|159.75||158.7|159.11|158.01|157.02|156.5|154.24|153.86|155.04|155.9|157.07|156.35|157.67|158.86|158.6|159.69|160.93|161.86|161.56|160.91|159.62|158.3|155.98|155.05|154|156.09|156.66|156.25|155.67|156.02||157.48|157.07|155.14|155.76|155.7|156.12|155.62|156.75|154.5|155.48|153.93|154.61|152.84|150.96|152.64|152.37|152.43|152.27|150.33|150.58|148.27|148.23|149.01|148.27|149.23|146.59|148.3|148.8|149.09|149.17|149.52|147.34|149.95|149.64|150.52||150.1|151.5|151.88|153.66|152.83|150.34|149.85|150.23|149.84|150.64|150.24|151.5|149.69|149.46|148.66|149.66|144.5|142.14|142.66|145.13|144.64|147.3|146.43|145.74|144.6|142.92|138.11|139.02||137.76|136.77|135.94|133.17|133.8|134|134|134.76|134.9|134.68|136.06|135.87|134.35|134.71|134.63|133.55|134.17|134.39|134.62|133.3|133.96|135|131.68|132.8|131.37|129.41|129.82|127.59|126.58|127.6|126.78|126.59|127.5|128.2||128.28|127.37|127.05|||126.06|125.17|123.9|122.24|120.12|118.58|119.99|126.08|125.2|125|124.05|123.38|122.78|120.94|118.78|118.19|117|120.46|120.07|121.73|121.67|121.71|122.35|119.09|120.77|121.76|122.92|120.29|123.03|122.47|121.31|120.32|119.83|120.79|121.14|119.57|117.8|115.2|113.42|113.3|110.61|111.31|111.54|110.96|111.76|111.52|111.87|113|114.75|114.97|113.8|116.41|116.11|115.73||116.46|117.05|117.58|117.19|116.12|115.4|115.28|113.2|113.9|112.12|113.05|113.12|113.68|113.53|115.57|115.37|117.68|117.59|118.08|118.58|118.13|117.19|119.08|119.14||118.57|117.33|119.43|119.42|117.05|116.55|115.53|115.33|114.79|115.5|115.72|116.47|116.68|115.92|117.85|118.01|118.94|117.36|116.64||115.9|115.45|116.73|116.14|117|116.75
08899|24578|/equities/lundin-mining|TSX||16.06|15.74|16.04|15.86|15.81|15.96|15.9|15.84|14.96||15.23|14.91|15.2|14.65|15.06|14.47|14.93|14.75|14.47|14.5|14.7|14.83|14.76|14.95|15.41|15.18|15.74|15.42|15|15.59|15.67|16|16.34|16.97|16.66|16.54|16.23|16.36|17.79||17.5|16.75|16.72|16.99|16.05|16.06|15.94|15.85|16.19|15.84|15.15|15.03|15.35|15.72|16.48|16.23|15.6|15.32|15.25|15.79|15.84|16.05|15.64|15.23|15.41|15.62|15.55|15.87|16.47|16.02|15.91|15.35|14.51|14.55|14.16||13.86|13.395|13.12|13.14|13.3|13.23|13.65|13.09|13.26|13.58|12.94|12.73|11.61|11.62|11.57|11.54|11.38|10.8|10.81|10.81|10.73|10.59|10.89|10.71|10.94|10.71|11.07|11.36||11.69|11.12|10.99|10.99|11.12|11.02|10.99|11.06|11.15|11.08|11.1|11.08|10.98|11.16|11.18|11.07|10.99|10.99|10.54|9.99|10.2|9.92|10.07|10.34|10.82|10.67|10.52|10.62|10.53|10.9|10.93|10.85|10.72|10.81||10.84|10.83|11.02|||10.93|10.94|10.72|10.97|10.63|10.73|10.81|10.18|9.82|9.9|9.89|9.6|9.38|9.41|9.56|9.8|9.4|9.31|9.22|8.88|9.39|9.43|9.39|9.5|9.44|8.98|8.95|9.1|8.98|8.51|8.36|8.26|8.21|8.52|8.89|8.9|9.01|8.74|8.66|8.67|8.79|8.71|8.63|8.84|8.64|8.69|8.96|9.07|9.32|9.32|9.28|9.41|9.76|9.93||9.61|9.24|8.94|9.21|9.72|10.13|9.8|9.59|9.55|10.1|9.75|9.82|9.93|9.99|10.29|10.59|10.47|10.2|10.37|10.59|10.36|10.32|10.65|10.76||10.81|10.48|10.4|10.3|10.11|9.98|9.9|10.24|9.98|9.93|9.77|9.93|10.04|10.17|10.61|11.07|10.99|11.21|11.39||11.63|11.76|11.31|11.75|11.79|11.75
08900|24584|/equities/maple-leaf-foods-inc|TSX||24.51|24.51|24.53|24.4|22.45|22.46|22.86|22.65|22.95||22.92|22.8|22.86|22.61|22.83|22.3|22.53|22.21|22.5|22.57|23.1|23.1|22.93|23.27|22.85|22.77|22.74|22.91|22.96|22.9|22.6|22.75|22.86|23.23|23.4|23.29|23.29|23.19|23.71||23.67|23.82|23.87|24.24|23.86|23.63|24.32|24.18|23.53|23.46|23.73|23.39|24.34|24.37|24.5|24.29|23.74|24.21|24.27|23.73|23.62|23.38|23.09|23.09|23.08|22.69|22.66|24.03|23.95|23.68|23.75|23.2|23.18|22.42|22.41||22.21|22.85|22.81|22.89|23.27|23.36|23.6|23.45|23.53|23.44|23.06|23.18|22.96|23.16|22.98|23.02|22.85|22.7|22.73|22.99|23.09|23.35|23.29|22.62|23.02|23.92|25.83|25.69||26.07|25.89|25.68|26|26.03|25.96|25.91|26.22|26|26.42|26.4|25.96|25.64|25.7|25.9|26.08|26.25|26.78|27.04|26.85|27.31|27.2|26.37|25.9|25.94|25.99|25.69|25.93|25.13|25.1|25.14|24.92|24.93|25.07||25.24|24.88|25.16|||25.06|24.96|25.09|25.93|24.96|24.5|25.27|25.24|24.86|24.86|24.5|24.25|24.38|24.29|24.66|24.57|24.13|24.27|24.65|24.93|25.13|25.02|25.04|24.5|25.65|25.76|25.89|25.89|25.18|25.3|25.89|26.24|26.22|25.67|25.59|25.58|25.28|27.49|27.61|26.64|26.13|25.75|25.7|25.32|24.8|24.22|24.61|24.52|25.1|24.6|25.3|25.63|26.29|26.13||26.05|26.05|25.96|25.43|26|26.1|25.63|25.91|25.61|26.65|27.13|27.01|27.47|27.73|27.96|27.91|28.19|27.83|27.82|27.86|27.92|28.31|28.51|29.21||29|29.09|29.43|29.52|28.95|29.13|29.24|29.07|28.96|29.2|30|29.7|30|29.69|29.94|29.9|30.3|30.37|30.08||31.2|29.27|27.82|27.49|27.52|27.2
08901|25012|/equities/martinrea-international-inc|TSX||11.71|11.61|11.39|11.25|11.3|11.24|11.35|11.55|11.51||11.5|11.55|11.26|11.49|11.56|11.38|11.37|11.53|11.57|11.69|11.65|11.75|11.76|11.76|12.11|11.96|12.07|12.19|12.15|12.09|11.99|11.65|11.81|12.08|12.12|11.97|11.82|12.11|12.31||12.5|12.5|12.35|12.31|12.16|12.03|11.89|11.85|11.85|11.7|11.94|11.35|11.38|11.45|11.56|11.55|11.32|11.46|11.25|11.06|10.82|10.85|10.9|11|11.03|11.27|11.36|11.38|11.51|11.5|11.53|11.51|11.78|11.73|11.87||12.16|12.19|12.01|12.04|12.09|12.14|12.14|11.73|11.6|11.64|11.67|11.68|11.51|11.57|11.76|11.8|11.47|11.6|11.95|12.2|13.9|14.01|14.2|13.98|14.12|14|14.03|13.96||13.99|14.19|13.86|13.95|14.21|14.07|13.93|14.21|14.26|14.22|14.33|14.29|13.81|13.77|13.84|13.78|13.78|13.84|13.81|13.77|13.61|13.45|13.37|13.52|13.36|13.56|13.82|13.85|13.85|14.15|14.1|14.05|13.96|14.45||14.34|14.37|14.37|||14.1|14.11|13.78|14.1|13.34|13.17|13.55|12.92|12.59|12.64|12.5|12.6|12.68|12.49|12.41|12.32|11.98|11.96|11.76|12.03|12.11|12.17|12.14|12.37|12.65|12.72|12.7|12.81|12.99|12.57|12.53|11.98|12.58|12.38|12.26|12.2|11.71|11.49|11.43|11.48|11.32|11.52|11.43|11.59|11.61|11.44|11.48|11.67|12.04|12.1|12.03|12.13|12.76|12.5||12.41|12.03|12.06|12.06|12.3|12.51|12.38|12.32|12.2|12.74|12.61|12.45|12.84|13|12.87|12.74|12.94|12.93|13.53|13.47|13.39|13.69|13.84|13.63||13.58|13.66|13.75|13.63|13.34|13.21|13.31|13.6|13.1|12.79|13.07|12.83|12.93|13.01|13.1|13.38|13.15|14.41|14.81||15.12|14.87|14.85|14.99|14.77|14.64
08902|24582|/equities/meg-energy-corp|TSX||28.44|28.2|27.96|28.07|28.88|28.85|29.7|29.53|29.74||29.27|29.04|28.87|28.86|28.96|27.99|28.11|27.99|28.03|27.85|27.71|27.77|28.43|28.48|28.68|28.31|28.74|28.02|27.83|28.13|29.59|29.64|29.75|30.35|29.56|29.52|29.2|29.41|30.05||30.52|30.29|30.64|30.84|30.94|31|31.56|31.74|31.59|31.56|30.77|30.8|30.2|31.31|32.53|32.22|32.28|31.57|31.7|31.24|31.16|31.27|31.78|31.93|31.14|31.42|32|33.43|33.01|33.15|33.26|32.85|32.39|32.1|31.48||31.1|30.85|30.63|31.04|30.63|30.77|30.45|30.58|30.35|30.14|30.35|29.86|29.03|28.9|28.91|28.85|28.67|28.82|28.69|29.34|29.05|28.09|27.86|27.52|27.03|26.83|26.26|25.8||25.87|25.67|24.7|24.41|24.34|23.92|24.19|23.63|23.87|23.83|24.16|24.47|25.42|25.81|24.54|25.75|25.65|24.64|23.89|23.58|23.42|23.58|23.58|23.82|24.46|23.71|23.42|23.1|23.41|24.13|24.46|24.05|24.47|23.72||23.67|23.65|24.08|||23.77|23.73|23.66|24.19|23.65|23.37|24.27|23.56|23.01|23.58|23.83|23.63|23.66|24.43|25.06|25.48|25.66|25.74|25.46|25.62|26.01|25.97|25.75|26.64|26.79|26.51|25.53|26.74|26.93|27.04|26.34|25.54|24.88|25.85|26.67|26.87|28.12|27.38|27.4|27.36|27.61|27.77|27.52|27.01|27.2|27.88|28.08|27.92|27.81|27.29|27.14|26.44|26.38|26.39||25.03|24.46|24.32|25.5|25.75|26.43|26.35|26.65|25.7|24.69|24.41|24.6|24.97|25.7|25.87|26.11|26.18|25.38|25.47|25.25|25.29|25.6|25.76|25.43||25.53|24.17|23.97|23.8|23.43|23.15|22.67|23.63|24.23|24.08|24.21|24.08|23.6|23.44|23.97|24.04|23.9|24.15|24.27||24.04|24.38|23.61|23.82|23.51|24.02
08903|24591|/equities/methanex|TSX||69.51|68.73|67.83|64.5|65.13|64.48|66.87|67.02|65.85||66.05|65.97|66.2|65.62|66.95|66.59|66.36|65.83|66.28|66.24|66.16|68.09|69.82|69.97|70.34|69.99|69.48|69.07|69.09|70.33|73.11|72.45|71.79|72.45|71.67|72.23|71.75|71.47|72.95||72.98|73|71.68|72.72|72.18|68.98|68.75|66.5|68.51|67.08|66|65.81|66.42|65.92|68.91|65.96|65.24|65.35|65.51|65.37|65.93|64.83|64.58|65.66|65.45|65.99|66.72|68.86|68.6|67.76|69.6|66.98|65.87|62.44|60.63||60.37|61.1|60.27|59.91|60.31|60.09|60.55|59.96|58.83|58.34|57.84|57.97|57.32|57.13|56.18|57.12|57.21|57.23|58.94|59.97|60.7|61.18|60.01|60.21|59.93|59.38|59.08|56.81||63.5|62.98|61.07|60.59|62.72|61.9|61.81|60.47|60.01|60.28|62.09|61.54|59.62|60.99|60.94|61.3|61.94|61.19|61.49|59.88|59.08|58.69|58.75|59.99|61.22|61.01|60.53|60.06|60.78|61.26|62.31|60.99|61.79|63.02||62.68|63.43|64.08|||64.73|63.86|63.89|64.59|62.92|61.58|60.96|59.47|58.15|59.01|58.03|57.21|57.34|57.58|58.57|58.29|57.92|57.81|56.75|56.91|58.17|58.24|59.47|60.18|61.21|60.27|59.96|61.64|61.26|58.35|58.3|57.08|57.31|57.3|59.43|59.45|60.06|58.13|57.26|57.2|57.32|56.89|54.19|54.55|53.91|55.75|57.53|58|57.75|56.74|57.57|60.13|60.48|60.95||57.63|56.88|58.75|59.21|59.7|61.21|61.8|60.62|58.3|59.08|56.97|57.25|57.33|58.33|55.56|56.25|55.96|55.14|55.5|55.21|55.68|55.42|57.45|58.36||58.96|57.5|58.36|58.51|57.2|56.1|55.17|55.73|56.76|56.99|56.49|56.09|55.77|56.68|59.51|59.94|60.67|60.98|60.03||59.89|57.96|57.5|59.04|59.43|58.21
08904|42985|/equities/mty-food-group-inc.|TSX||47.15|47.45|42.7|42.7|43.22|43.52|45.07|45.36|45.07||44.94|43.7|43.84|44.25|44.35|43.25|43.7|43.78|44.86|44.69|44.11|44.45|45.85|45.9|46.07|46.4|46.49|46.24|44.37|44.14|44|43.54|43.6|43.8|44.55|44.3|44.42|45.01|45.28||45.76|45.23|45.43|45.65|46.88|47.18|47.79|48.29|48.54|48.35|48.23|47.64|48.49|49.4|49.45|49.13|48.4|48.33|48.2|47.07|46.4|46.61|46.79|46.98|45.83|45.16|50.14|48.99|48.99|48.93|48.78|48.71|49.34|49.91|50.37||51.13|51.72|51.64|51.63|52.09|53.02|52.63|52.24|52.89|53.15|53.29|54.21|52.97|52.05|51.99|52.04|52.02|51.44|51.24|50.58|50.5|50.19|49.88|49.43|49.42|48.98|48.8|49.14||50.21|50.25|58.34|57.18|59.65|58.53|58.4|57|57.5|58.2|58.76|58|57.59|58.28|58.98|57.96|58.11|56.75|55.67|55.3|54.6|55.48|55.22|54.95|54.99|54.57|54.89|55.04|55.62|55.83|55.21|54.82|54.83|55.24||56.51|55.98|55.9|||55.26|54.11|53.22|54.21|53.82|52.81|53.02|51.45|51.25|51.37|52.23|52.46|52.75|52.06|52.89|52.99|51.5|51.65|51.16|52.58|51.64|51.43|51.09|50.74|52|51.87|52|52.43|51.04|51.27|51.98|52|52.2|52.95|53.46|54.13|53.56|52.62|52.18|52.2|51.59|53.11|53.17|53.6|51.93|51.73|52|51.56|51.75|50.12|50.89|51.95|54.54|56.64||55.99|56.1|56.02|56.54|57.04|58.02|57.47|56.93|56.91|56.91|58.49|59|60.56|60.18|60.9|61.01|61.33|61.44|63.02|63.97|64.45|64.58|65.17|66.29||66.72|66.11|65.79|65.42|64.7|64.8|64.5|64.73|64.97|64.81|64.26|64.26|64.65|64.45|64.65|65.27|65.25|65.39|64.76||64.62|64.51|65.84|66.56|67.13|67.15
08905|24590|/equities/mullen-group-ltd|TSX||13.23|13.17|13.01|13|12.97|13|12.99|12.95|13.01||13.14|13.06|12.92|12.9|12.9|12.76|12.78|12.69|12.67|12.75|12.86|12.92|13.08|13.01|13.24|13.09|13.11|13.04|12.91|12.83|13.01|12.93|12.89|13.01|13.12|13|13.02|13|12.73||12.79|12.86|12.92|12.83|12.75|12.71|12.78|12.74|12.69|12.84|12.61|12.54|12.55|12.78|13.14|13.1|13.12|14.43|14.57|14.38|14.32|14.3|14.31|14.69|14.6|14.7|15|14.94|15.02|15|14.91|14.61|14.62|14.51|14.55||14.52|14.55|14.5|14.34|14.46|14.56|14.58|14.41|14.49|14.35|14.58|14.64|14.75|14.76|14.76|15.15|15.18|14.73|14.82|14.93|15|14.94|15.11|15.03|15.06|15.1|14.79|14.83||14.87|14.6|15.35|15.25|15.47|15.28|15.24|15.18|15.17|14.79|15.16|15|14.97|15.23|15.56|15.64|15.46|15.26|15.27|15.06|14.45|14.18|13.96|14.03|14.24|14.2|14.09|14.11|14.1|14.34|14.12|14.09|13.95|14||14.04|13.94|14.08|||14|13.85|13.76|13.6|13.53|14|14.08|13.9|13.16|13.14|13.12|13.23|13.15|13.07|13.4|13.4|13.12|13.2|13.04|13.29|13.35|13.33|13.22|13.17|13.32|13.21|13.25|13.35|13.45|13.28|13.25|13.2|13.27|13.33|13.38|13.67|13.5|13.29|13.16|13.36|13.21|13.36|13.44|13.58|13.87|13.97|13.7|13.39|13.75|13.79|13.61|13.76|13.84|13.85||13.51|13.4|13.28|13.29|13.32|13.42|13.3|13.23|13|13.34|13.4|13.28|13.5|13.59|13.77|13.96|13.68|13.68|13.9|14.18|14.01|14.07|14.2|14.23||14.09|14.3|14.62|14.68|14.47|14.5|14.32|14.4|14.42|14.41|14.75|15|15.23|15.2|15.32|15.4|15.23|15.41|15.42||15.43|15.47|15.41|15.72|15.86|15.72
08906|24592|/equities/national-bank-of-canada|TSX||113.65|113.02|113.37|112.12|110.45|109.85|110.94|110.22|109.22||108.51|108.9|108.4|108.55|106.72|106.39|106.86|106.93|107.47|106.21|106.43|107.77|109.49|116.34|117.67|117.74|118.03|117.71|118.17|117.2|116.49|116.03|115.89|113.01|113.97|114.71|113.96|113.88|115.37||115.66|115.42|115.98|115.59|115.39|116.02|115.26|114.52|113.61|114.13|113.55|112.63|111.64|110.54|111.51|111.93|112.06|111.8|111.58|111.32|110.12|110.12|110.43|110.81|110.69|110.96|112.17|113.07|113.79|113.61|112.82|112.47|112.92|112.48|113.64||114.06|114.57|113.73|114.6|114.6|114.68|112.74|111.68|111.39|110.22|110.98|111.03|110.17|109.83|108.82|107.92|107.95|107.74|107.68|106.71|105.93|106.07|103.67|104.54|104.67|104.94|103.89|104.48||103.71|103.15|102.31|101.24|102.6|102.39|101.79|101.86|101.9|102.03|102.7|103.29|102.83|103.38|103.36|102.21|102.29|102.26|101.03|100.13|100.18|100.06|98.1|99.64|100.11|99.73|100.82|101.09|100.77|101.59|100.67|100.29|100.07|100.51||101|100.78|100.51|||100.01|99.08|100.27|100.97|99.29|98.6|98.74|96.81|94.93|95.03|94.55|94.08|93.92|94.15|93.47|94.28|89.92|89.52|88.03|90.19|90.2|89.61|89.89|90.29|90.98|91.34|90.52|90.67|89.99|87.11|88.65|89.02|88.26|87.23|88.22|88.66|88.49|86.5|86.22|87.33|85.61|85.91|85.24|84.97|85.07|85.15|88.55|86.85|88.43|88.78|87.74|88.47|89.46|88.42||88.69|88.31|87.5|87.49|88.72|90.23|90.88|88.77|89.59|91.19|91.73|92.96|94.71|94.65|95.04|94.25|93.93|93.88|94.3|93.37|92.51|91.33|92.38|94.24||94.88|94.17|96.54|100.47|99.44|98.16|99.38|100.01|98.55|99.45|100.33|100.63|101.69|101.35|103.24|103.58|102.86|102.4|101.89||101.63|100.94|102.57|103.19|103.28|102.88
08907|49233|/equities/nexgen-energy-ltd.|TSX||10.09|10.27|10.17|9.36|9.36|9.5|9.73|9.65|9.44||9.54|9.69|9.38|9.18|9.22|9.46|9.73|9.59|9.68|9.66|9.68|9.7|9.39|9.17|9.7|9.5|9.85|9.82|10.04|10.25|10.62|10.77|10.84|10.84|10.68|10.64|10.42|10.34|11.01||10.88|10.38|10.28|9.83|9.91|9.85|11.01|10.52|12|11.75|11.33|11.19|10.74|10.48|11.54|10.88|10.53|10.72|10.66|10.56|10.47|10.52|10.58|10.84|10.8|11.05|11.3|11.07|10.7|10.83|11.46|11.31|11.91|11.6|11.45||10.53|10.43|10.29|10.35|10.51|10.44|10.23|9.93|10.05|10.06|9.74|9.68|10.07|9.93|9.9|10.84|10.34|10.33|10.3|10.48|9.57|9.46|9.79|9.44|9.21|9.36|9.52|9.46||10.05|10.08|10.09|10.09|10.27|10.26|10.36|10.68|10.57|10.7|10.91|11.04|10.3|10.35|9.92|9.89|9.85|10.04|10.16|9.9|10.21|10.4|10.37|10.53|10.53|10.5|9.45|9.42|9.44|8.87|9.01|9.05|8.9|9.02||9.27|9.03|9.16|||9.2|9.17|8.87|8.89|9.28|9.11|9.33|9.04|9.28|9.35|9.33|9|8.86|8.99|9.06|8.72|8.85|8.62|8.94|9.17|9.15|9.2|8.95|8.92|8.98|8.74|8.49|8.32|8.4|8.48|8.26|8.5|7.94|8.02|7.94|8.2|8.61|8.41|8.37|7.97|7.99|8.03|8.15|8.12|7.71|7.68|7.83|7.68|7.72|7.48|7.6|7.57|7.66|7.89||7.81|7.72|7.66|7.68|7.92|8.13|8.4|8.06|8.26|8.56|8.23|8.01|8.22|8.19|8.49|8.43|8.35|8.2|7.8|7.72|7.46|7.54|7.5|7.6||7.18|7.11|7.15|7.01|7.1|7.06|6.86|7.01|7|6.99|6.59|6.43|6.42|6.43|6.75|6.63|6.28|6.52|6.55||6.42|6.34|6.33|6.46|6.47|6.25
08908|42990|/equities/new-flyer-industries-inc|TSX||16.25|16|15.55|16.38|16.69|16.47|16.47|16.29|16.17||15.84|15.62|15.44|15.67|15.38|15.32|15.6|15.91|15.87|15.82|15.96|15.95|16.25|16.53|16.53|16.35|16.49|16.3|16.22|16|15.48|15.36|15.2|15.13|15.17|14.97|14.94|15.6|15.57||16.06|15.5|15.7|15.84|15.33|14.83|14.07|13.35|13.22|13.31|12.88|11.28|11.29|11.3|11.21|11.08|11.2|11.46|11.3|11.05|11.11|11.18|11.08|11.06|11.25|11.3|11.62|11.62|11.96|12.06|12.16|12.3|12.51|12.54|12.96||12.87|13.32|12.81|12.13|12.08|12.22|12.29|12.32|12.03|12.15|12.18|12.35|12.15|11.68|11.24|11.59|11.44|11.31|11.6|12.04|12.12|12.46|12.52|12.4|12.16|12.09|12.05|11.95||12.21|12.07|12.02|11.8|11.97|12|11.98|11.79|11.85|11.64|11.95|11.99|11.92|12.27|12.18|12.12|12.12|12.26|12.56|12.74|12.62|12.27|13.67|14.25|13.85|13.97|14.03|13.89|13.71|13.37|13.62|13.6|13.39|13.46||13.69|13.26|13.42|||13.81|13.69|13.66|13.98|14.22|14.05|14.35|13.93|13.55|13.69|13.99|13.98|13.89|13.88|14.25|14.04|12.96|13.49|13.75|13.33|13.89|13.93|13.82|13.84|13.97|13.85|13.75|13.89|13.4|13.65|13.52|13.49|13.51|12.97|12.88|13.27|13.25|12.8|12.96|12.81|12.92|13.14|13.19|13.18|13.02|13.07|13.74|13.82|14.15|14.3|14.02|14.01|13.67|12.9||12.66|12.53|12.26|12.33|12.63|12.92|12.69|12.53|12.2|12.35|12.4|12.09|12.36|12.35|12.51|12.59|12.72|12.69|12.82|12.85|12.31|12.38|12.3|12.42||12.58|12.35|12.46|12.1|12|12.2|11.61|11.61|11.59|11.5|11.79|11.85|11.97|11.71|11.88|11.89|11.65|11.31|11.34||11.16|11.4|11.25|10.95|10.8|10.7
08909|24600|/equities/northland-power-inc|TSX||24.65|24.45|23.84|23.83|23.87|23.73|23.56|23.37|23.49||23.52|23.89|23.64|23.62|23.7|23.42|23.63|23.99|23.71|23.71|23.88|24.27|24.65|24.48|24.39|24.05|24.24|24.39|23.89|23.7|23.3|23.48|23.05|23.81|23.87|23.6|23.78|24.04|24.27||24.1|23.61|22.67|21.83|21.84|21.68|21.71|21.69|21.55|21.55|21.63|21.38|21.37|21.01|20.57|20.5|20.67|21.46|21.51|21.12|20.74|20.99|21.04|21.28|21.72|22.14|22.38|22.46|22.5|22.29|22.3|22.43|22.89|22.81|22.61||22.13|22.35|21.78|21|22.65|22.6|22.56|22.03|21.91|22.6|22.59|22.66|23.29|24.03|23.72|23.73|22.96|22.65|22.89|22.9|23|23.03|23.1|23.31|23.06|23.8|23.71|23.6||24|24.06|23.83|23.44|23.46|23.12|23.09|23.99|23.9|23.82|24.95|25.21|24.74|24.8|24.85|24.78|24.92|24.8|24.33|24.38|24.59|24.18|24.23|24.99|25.18|24.64|24.79|25.16|24.89|24.46|24.12|23.86|23.76|24.04||24.07|24.1|24.04|||24.2|23.88|23.59|24.13|24.05|24.39|23.88|22.8|21.8|22.3|22.66|22.8|22.82|22.25|22.58|22.58|22.06|21.88|21.92|21.67|21.98|22.29|22.3|22.23|22.61|22.52|22.42|22.53|21.92|20.9|21.57|22.02|21.58|21.79|22.41|22.33|21.58|20.18|19.49|20.03|19.86|20.37|20.86|20.42|20.39|20.05|20.32|20.61|21.47|21.48|21.67|22.01|22.76|22.52||21.82|21.73|21.27|21.7|21.4|22.12|22.04|22.52|23.34|23.5|23.35|23.03|23.61|23.36|23.92|24.13|24.51|24.1|24.44|24.39|24.18|23.84|23.7|25.25||25.37|25.55|25.4|25.89|25.77|25.58|25.89|25.94|25.15|24.36|24.58|23.35|23.05|22.98|23.48|22.71|24.27|24.26|24.18||24.58|24.63|24.51|25.29|25.51|25.84
08910|24606|/equities/oceanagold-corp|TSX||3.73|3.64|3.44|3.45|3.44|3.46|3.33|3.28|3.2||3.14|3.15|3.12|3.13|3.18|3.23|3.35|3.2|3.2|3.16|3.23|3.16|3.2|3.09|3.06|3.04|3.23|3.11|3.04|3.17|3.13|3.16|3.08|3.24|3.19|3.18|3.03|3.14|3.29||3.27|3.2|3.22|3.17|3.05|3.2|3.24|3.09|3.04|3.05|2.95|3|3.09|2.98|3.24|3.2|3.13|3.03|3.05|3.01|3.19|3.25|3.25|3.3|3.28|3.3|3.32|3.18|3.32|3.27|3.21|2.95|3.06|3.02|3.04||3.06|3.03|2.9|2.87|2.8|2.83|2.86|2.72|2.71|2.76|2.74|2.74|2.71|2.75|2.75|2.7|2.63|2.66|2.58|2.44|2.25|2.1|2.2|2.33|2.45|2.61|2.78|2.78||2.78|2.71|2.65|2.61|2.68|2.64|2.7|2.68|2.67|2.67|2.77|2.84|2.69|2.72|2.7|2.7|2.72|2.66|2.67|2.59|2.57|2.51|2.55|2.55|2.61|2.6|2.45|2.5|2.46|2.48|2.54|2.5|2.46|2.5||2.54|2.63|2.68|||2.69|2.66|2.6|2.59|2.54|2.48|2.52|2.28|2.17|2.25|2.3|2.3|2.31|2.32|2.4|2.47|2.38|2.45|2.5|2.41|2.33|2.32|2.32|2.36|2.29|2.32|2.35|2.23|2.31|2.2|2.25|2.31|2.37|2.38|2.39|2.38|2.3|2.3|2.32|2.42|2.46|2.48|2.52|2.5|2.52|2.56|2.59|2.55|2.57|2.53|2.5|2.42|2.56|2.55||2.51|2.47|2.49|2.52|2.56|2.66|2.69|2.65|2.65|2.73|2.74|2.74|2.79|2.78|2.85|2.88|2.88|2.82|2.83|2.82|2.96|2.85|2.8|2.79||2.91|2.92|2.9|2.95|2.91|2.83|2.85|2.81|2.72|2.73|2.67|2.66|2.8|2.83|2.9|2.93|2.83|2.79|2.8||2.84|2.76|2.72|2.72|2.76|2.66
08911|960813|/equities/organigram-holdings-inc|TSX||2.31|2.3|2.18|2.14|2.16|2.17|2.17|2.14|2.06||2.11|2.2|2.08|2.02|2.16|2.12|2.13|2.11|2.13|2.08|2.12|2.17|2.23|2.19|2.19|2.18|2.28|2.31|2.29|2.25|2.34|2.35|2.38|2.42|2.47|2.48|2.49|2.56|2.6||2.71|2.76|2.61|2.48|2.51|2.4|2.47|2.45|2.51|2.58|2.56|2.59|2.64|2.92|2.58|2.57|2.56|2.66|2.68|2.6|2.61|2.59|2.53|2.63|2.63|2.68|2.81|2.85|2.86|2.99|2.88|2.86|3.1|2.77|2.78||2.89|3.11|3.65|3.42|3.67|3.39|3.24|3.04|3|2.8|2.53|2.58|2.61|2.65|2.73|2.69|2.61|2.64|2.74|2.91|2.78|2.78|2.91|2.75|2.73|2.68|2.73|2.78||2.92|2.71|2.53|2.5|2.89|3.08|2.91|2.71|2.89|2.38|2.45|2.48|2.24|2.18|2.22|2.2|2.19|2.32|2.51|2.56|2.5|2.25|2.38|2.57|2.335|2.24|2.3|1.89|1.82|1.94|1.84|1.79|1.77|1.75||1.72|1.82|1.8|||1.69|1.64|1.63|1.7|1.75|1.8|1.82|1.81|1.68|1.75|1.8|1.82|1.84|1.83|1.95|1.83|1.76|1.8|1.71|1.71|1.73|1.71|1.74|1.68|1.78|1.78|1.61|1.69|1.67|1.59|1.72|1.61|1.76|1.82|1.89|1.59|1.53|1.43|1.48|1.43|1.36|1.36|1.41|1.5|1.39|1.45|1.51|1.55|1.66|1.61|1.54|1.56|1.61|1.65||1.65|1.6|1.63|1.68|1.72|1.8|1.77|1.8|1.92|2.02|2.02|2.01|2.12|2.12|2.18|2.4|2.4|2.36|2.33|2.53|2.12|2.09|2.08|2.2||2.06|2.25|2.06|1.94|1.93|1.88|1.82|1.96|1.95|2.03|2.05|2.13|1.96|1.78|1.8|1.8|1.8|1.87|1.92||1.88|1.89|1.9|1.98|1.99|1.92
08912|42743|/equities/braeval-mining-corporation|TSX||3.35|3.42|3.33|3.25|3.18|3.19|3.21|3.16|2.97||2.86|2.86|2.79|2.78|2.86|2.88|2.95|2.89|2.93|2.95|2.94|2.99|3.03|3|3.05|2.98|3.2|3.09|3.05|3.16|3.09|3.17|3.08|3.1|3.09|2.95|2.96|3.08|3.21||3.15|3.09|3.06|2.98|2.97|3.11|3.09|2.97|2.95|2.95|2.89|2.94|3.1|3.04|3.17|3.12|3.1|3.04|3.17|3.19|3.21|3.06|2.99|2.95|2.92|2.95|3|2.94|2.99|2.98|3|2.97|3.02|2.85|2.8||2.78|2.72|2.63|2.67|2.72|2.86|2.88|2.8|2.81|2.86|2.8|2.85|2.7|2.86|2.79|2.82|2.81|2.76|2.65|2.63|2.48|2.46|2.45|2.46|2.46|2.42|2.52|2.55||2.53|2.52|2.45|2.47|2.57|2.49|2.53|2.59|2.62|2.57|2.51|2.54|2.42|2.51|2.49|2.48|2.51|2.53|2.56|2.51|2.57|2.54|2.56|2.59|2.72|2.68|2.54|2.52|2.57|2.6|2.65|2.6|2.61|2.76||2.67|2.63|2.66|||2.64|2.62|2.58|2.7|2.54|2.53|2.56|2.85|2.66|2.77|2.78|2.83|2.99|2.96|2.95|3|2.85|3.03|2.84|2.66|2.49|2.53|2.51|2.56|2.59|2.61|2.66|2.59|2.69|2.6|2.55|2.6|2.58|2.64|2.72|2.82|2.66|2.68|2.69|2.69|2.91|2.89|2.98|2.95|2.92|2.97|2.88|2.82|2.8|2.73|2.75|2.64|2.71|2.7||2.69|2.56|2.53|2.49|2.36|2.46|2.44|2.43|2.42|2.47|2.51|2.56|2.67|2.64|2.73|2.72|2.71|2.69|2.68|2.73|2.68|2.72|2.75|2.67||2.78|2.82|2.91|2.92|2.86|2.77|2.8|2.83|2.79|2.76|2.73|2.73|2.7|2.73|2.76|2.74|2.74|2.78|2.82||2.85|2.88|2.98|3|3.14|3.04
08913|40498|/equities/parex-resources-inc|TSX||21.6|21.5|21.07|20.61|21.08|20.92|21.82|21.69|21.99||21.92|21.91|21.75|21.76|21.89|21.45|21.62|21.31|21.3|21.36|21.32|21.59|22.38|22.55|22.15|22.2|22.45|21.96|21.21|21.41|22.37|22.45|22.55|23.01|22.4|22.47|22.29|22.63|23.04||23.22|23.15|23.72|23.78|24.08|24.1|24.6|23.67|23.71|23.52|23.86|23.94|23.67|24|24.4|24.24|24.33|24.23|24.2|23.7|23.74|23.61|23.58|23.5|23.35|23.48|23.58|23.6|23.15|23.12|23.01|22.31|22.22|22|21.84||21.64|21.52|21.43|21.56|21.18|21.41|21.2|21.3|21.21|21.08|20.9|20.91|21.05|21.15|20.96|21.11|20.58|20.2|20.86|20.5|21.9|21.89|21.81|21.57|21.54|21.15|21.38|21.19||20.83|20.73|20.56|20.4|22.01|22.02|21.85|21.75|21.95|21.97|22.12|21.99|22.26|23.01|22.96|23.12|22.96|22.51|22.71|22.43|21.87|22.11|22.2|21.69|25.73|25.47|24.58|23.98|24.5|24.64|24.94|25.16|25.39|25.25||24.95|24.99|25.39|||25.4|25.38|25.13|24.57|23.98|24.06|24.36|24.56|24.5|24.84|25.52|25.39|25.47|26.27|26.33|27.34|27.83|27.24|27.06|26.63|27.4|27.31|26.87|27.66|28.05|27.53|26.92|27.32|27.03|27.48|27.46|27.87|27.21|26.34|27.6|27.42|27.42|26.69|26.58|26.07|25.48|25.23|24.85|24.4|25.08|25.37|25.47|25.13|24.76|24.13|24.09|23.27|23.21|24.07||23.63|24.7|25.03|25.58|25.3|25.49|25.35|25.94|25.32|25.53|24.79|24.33|24.9|25.35|25.08|25.11|24.92|24.87|26.02|25.54|26.13|25.98|26.39|26.32||26.25|25.57|25.71|25.68|25.3|25.29|24.64|24.53|24.69|24.75|24.6|24.46|24.32|24.37|24.84|25.1|25.17|25.18|25.69||26.42|26.25|27.96|28.9|29.21|28.21
08914|24618|/equities/parkland-fuel-corp|TSX||37.33|36.65|36.63|36.62|37.55|37.41|38.09|38.16|38.59||38.35|38.38|38.27|37.85|37.67|37.43|38.25|38.1|38.01|38.73|38.71|39.13|39.19|38.97|39.57|39.11|39.33|39.11|39.11|38.53|39.33|38.97|38.92|39.72|39.22|39.13|38.92|38.83|39.37||39.44|39.84|39.86|39.99|40.34|40|39.99|40.04|40.55|40.61|40.16|41.59|42.6|42.41|43.05|42.67|43.15|42.76|42.71|42.46|42.19|43.3|43.02|42.82|43.12|40.94|40.87|41.8|41.9|42.01|42.15|42.1|41.44|41.84|42.29||43.14|42.99|43.12|42.39|42.82|43.42|43.31|43.69|43.91|44.41|44.15|43.72|44.32|43.15|43.72|43.99|43.12|43.21|43.17|42.83|43.41|44.56|47.5|47.69|47.76|47.83|47.67|46.65||45.71|45.59|45.37|45.09|45.28|44.86|45.25|45.31|45.78|45.77|47.35|45.82|45.88|46.27|45.74|46.06|46.21|47.14|46.15|45.52|45.12|45.04|44.96|44.83|45.4|44.85|45.2|45.06|44.07|43.44|43.09|42.72|41.19|41.32||42.71|42.65|43.21|||43.09|43.04|42.62|43.36|42.74|42.81|42.89|44|44.16|44.72|44.77|44.37|44.14|44.14|44.68|43.88|44.41|43.72|43.73|44.2|44.43|44.52|44.47|44.33|44.21|43.59|43.84|44.46|44.42|43.71|43.52|43.52|43.31|42.83|42.27|42.16|42.5|42.51|41.97|41.39|40.74|41.08|41.29|40.61|40.41|41.27|41.36|40.85|41.04|40.51|39.77|39.8|39.76|39.47||39.14|38.98|39.03|39.68|39.7|39.73|40|39.25|39.33|39.93|39.49|39.41|39.23|39.08|39.5|39.55|39.8|39.7|39.77|39.47|39.66|39.09|38.06|36.72||36.84|35.75|37.43|36.93|36.64|36.35|35.72|35.68|35.85|36.53|36.46|36.59|36.9|36.97|37.21|37.03|36.68|36.3|36.48||35.84|35.63|35.6|35.85|36.01|36.46
08915|24623|/equities/power-corp-of-canada|TSX||39.87|39.72|39.62|39.22|38.84|38.2|39.14|38.91|38.68||38.02|38.66|38.31|38.2|38.28|37.65|37.58|37.84|37.92|38.2|38.45|38.68|39.14|39.03|40.15|39.99|39.23|39.24|39.51|39.51|39.57|39.21|39.17|39.81|40.31|40.26|40.24|39.89|39.19||39.33|39.13|38.83|39.29|39.8|40.12|40.4|39.47|38.98|38.58|37.85|37.41|36.86|36.68|36.58|36.4|36.64|37.11|36.89|36.76|36.84|36.46|36.04|36.12|36.28|36.46|36.45|36.55|37.8|37.66|37.64|37.52|37.55|37.52|37.88||37.98|37.91|38.13|38.12|37.98|39.82|39.27|39.16|38.77|38.72|38.66|39.02|39.02|39.12|39.38|40.25|39.27|39.13|39.19|39.18|39.21|38.91|38.94|39.02|39.9|39.61|39.11|38.67||38.32|38.12|37.98|37.73|38.46|38.49|38.71|39.17|39.11|38.76|39.05|39.12|39.19|39.48|39.46|39.69|39.41|39.5|39.11|39.08|38.26|37.77|37.17|37.64|37.34|37.52|37.67|38.39|38.25|38.42|38.12|37.98|37.6|37.96||37.89|37.69|38|||37.59|37.53|37.46|37.68|37.73|37.99|38.37|38.37|37.99|37.77|38.17|38|38.2|37.95|37.92|37.73|37.55|37.33|37.44|37.27|37.36|37.32|37.14|37.2|37.04|36.63|36.37|36.27|35.41|34.07|34.09|33.95|33.94|34.29|34.74|34.93|34.66|33.8|33.41|33.18|32.47|32.7|32.58|32.62|32.87|32.99|34.01|34.44|34.98|34.95|34.71|34.84|35.23|34.7||34.72|34.29|33.85|33.66|34.2|34.58|34.65|35.54|36.49|36.72|36.96|37.28|37.88|37.96|38.55|38.29|38.16|37.59|37.75|37.49|37.04|37.09|37.04|37.24||37.34|36.9|36.95|36.9|36.48|36.07|35.97|35.8|35.79|36.57|37.03|37.5|37.99|38.24|38.6|38.68|38.82|38.11|37.91||38.06|37.95|38.11|37.91|37.36|37.27
08916|943642|/equities/prairiesky-royalty-ltd|TSX||27.95|27.55|26.68|26.2|26.61|26.53|26.81|26.43|26.29||26|26.34|26.15|26.5|26.63|25.89|27.16|27.19|26.8|26.43|26.07|26.29|26.82|26.84|26.59|25.96|26.12|25.78|26.05|26.4|27.71|26.83|26.43|26.49|26.1|25.85|25.71|25.88|26||25.75|25.83|26.01|25.94|26.06|25.83|26.15|26.14|25.82|25.8|25.67|25.79|25.74|26.23|27.28|26.97|26.85|27.09|27.04|27.45|27.73|27.38|27.54|27.67|27.43|27.65|28.01|28.15|27.88|27.9|27.85|27.73|27.54|27.18|27.19||26.53|26.01|25.71|26.07|25.65|25.65|25.76|25.78|25.57|25.7|25.34|25.65|25.37|24.79|24.35|24.41|24.87|24.65|24.37|24.6|24.23|24.24|24.27|24.21|24.19|24.01|23.82|23.18||23.35|23.13|22.45|22.32|22.56|22.05|22.16|21.76|21.35|21.31|21.5|22.13|22.18|22.44|22.48|22.88|22.84|22.61|22.5|22.2|21.82|21.95|22.29|22.98|23.72|23.49|23.34|23.15|23.77|23.28|23.29|23.37|23.46|23.21||23.2|22.97|23.57|||23.69|23.7|23.45|23.93|23.83|23.62|23.82|23.6|23.28|23.69|24.45|24.23|24.16|24.77|24.7|25.13|24.93|24.82|24.25|24.05|24.54|24.51|24.2|24.18|23.73|23.66|23.77|24.22|24.41|24.41|24.27|24.12|24.25|24.43|24.73|24.75|25.01|24.76|24.35|24.09|24.1|24.31|24.91|24.45|24.43|24.2|24.37|24.6|25.02|25.1|25.12|24.88|25.01|24.96||24.43|24.16|24.13|24.29|24.61|24.96|25.08|25.26|25.16|25.45|25.15|24.96|25.15|25.24|25.61|25.36|25.13|25.11|25.34|25.2|25.7|25.68|25.52|25.85||26.16|25.85|26.18|26.15|26.16|26.2|25.94|26.09|26.16|26.43|26.63|26.49|26.3|25.9|26.33|26.41|26.25|26.18|26.39||26.29|26.2|26.22|26.24|26.21|26.18
08917|25066|/equities/premium-brands-holdings-corp|TSX||93.54|93.4|92.97|93.2|93.08|95.18|95.89|96.42|95.45||94.23|95.21|94.42|92.91|91.11|88.84|89|88.5|87.73|87.73|87.66|88.6|88.91|88.94|89.91|89.89|90.91|90.94|89.66|90.3|89.4|87.93|89.4|90.02|89.5|89.74|89|89.89|90.46||91.56|92.01|91.82|92.81|92.35|89.14|89.23|88.88|87.83|88.33|88.13|88.11|88.9|90.2|90.84|90.03|89.34|89.28|88.75|86.7|87.78|86.54|85.57|85.35|85.27|85.11|86.1|86.73|87.15|86.78|88.56|88.61|88.81|89.87|89.17||88.5|88.7|87.52|87.5|87.68|87.82|89.19|88.75|88.98|88.4|90.5|90.8|89.87|89.53|89.34|89.37|89.1|88.08|89.75|90.2|89.73|90.18|91.06|89.81|90.83|93.42|92.22|90.73||91.37|92.53|90.57|90.92|92.24|91.7|92.3|94.01|94.32|93.29|94.38|93.37|91.99|93.03|93.19|92.38|93.99|92.35|92.76|92|93.38|93.44|93.13|93.6|94.62|94.49|94.22|94.68|93.98|95.03|94.66|94.81|94|94.75||94.03|93.86|94.39|||95.34|93.31|93.75|96.82|94.8|93.25|93.74|92.55|90.69|90.24|92.73|91|90.75|88.31|88.38|88.9|88.33|88.95|89.62|90.58|91.73|91.68|91.88|89.96|90.95|92.34|91.96|91.9|90.34|89.71|92.36|92.46|92.23|91.35|91.84|92.93|90.03|89.61|89.28|90.05|89.55|89.87|91.4|92.39|92.41|91.95|92.6|93.35|95.73|95.24|93.94|94.4|95.01|94.89||94.21|93.7|94.27|93.48|94.07|95.1|95.43|95.03|95.35|96.82|97.04|98.9|101.27|101.5|103.68|104.36|104.1|103|103.23|103.68|102.28|102|102.84|104||104.5|103.88|104.1|104.86|104.35|103.68|102.7|102.64|102.25|102.1|102.84|102.82|103.63|103.19|109.3|112.8|112.24|112.13|110.65||109.57|109.11|106.51|107.03|107.31|107.32
08918|25099|/equities/pretium-resources|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08919|24632|/equities/quebecor-inc|TSX||28.59|28.59|28.24|27.99|28.46|28.49|28.78|28.52|28.8||28.87|28.93|28.94|29|28.96|28.37|28.64|28.95|28.99|29.11|29.12|29.37|28.99|29.33|29.03|28.92|29.05|29.29|29.06|28.95|28.75|28.71|28.7|29.29|29.29|29.76|29.17|29.61|30.04||30.45|31.35|31.01|31.31|30.98|30.66|29.77|28.75|29|28.95|28.67|28.39|28.4|28.49|28.55|28.45|28.47|28.73|28.92|28.58|28.55|28.52|29.02|29.29|29.56|29.71|30.06|30.01|30.08|29.85|29.81|29.03|28.68|28.69|29.72||29.69|30.14|30.3|30.43|30.12|30.69|30.53|30.39|30.87|31.24|31.47|30.88|31.7|31.94|31.36|30.63|31.29|31.2|31.92|31.93|31.74|31.5|31.12|30.58|30.23|30.75|31.52|31.93||31.77|31.31|31.48|31.15|31.5|32.03|31.76|31.92|32.06|31.96|32.2|32.44|32.69|33.13|33.11|33.12|32.85|32.72|32.88|33.3|33.37|33.73|32.64|33.19|32.89|32.91|32.36|31.97|31.83|31.73|31.96|31.98|31.44|31.49||31.52|31.3|31.39|||31.12|31.04|30.61|30.64|30.44|30.49|31.3|31.13|30.65|30.79|30.9|31.15|31.1|31.09|31.12|31.11|30.11|29.73|30.09|30.19|30.23|30.08|30.4|30.28|31.02|30.99|30.8|30.46|30.72|30.31|31.06|30.3|30.14|30.04|30.48|30.62|30.08|28.78|28.61|28.01|27.74|27.72|27.56|27.89|27.83|27.68|28.35|28.35|29.02|29.15|29.22|29.12|29.67|28.89||29.27|29.09|28.21|28.37|28.3|29.11|29.24|28.62|28.87|29.68|29.78|29.51|29.64|29.97|29.88|29.78|29.71|29.12|29.47|29.44|29.5|29.79|30.34|30.41||30.49|30.89|31.1|32.13|31.46|31.01|30.8|30.85|30.96|31.35|31.58|31.9|33.21|33.55|33.18|34.1|32.49|31.15|31.79||31.42|31.3|32.01|32.14|32.28|32.66
08920|1029163|/equities/real-matters|TSX||6.8|6.59|6.38|6.4|6.42|6.41|6.38|6.55|6.38||6.28|6.27|6.2|6.17|6.19|6.26|6.27|6.14|6.14|6.25|6.23|6.13|6|5.78|5.84|5.85|5.74|5.79|5.65|5.78|5.71|5.73|5.57|5.7|5.61|5.75|5.52|5.71|5.93||5.96|5.98|6|5.52|5.51|5.64|5.79|5.58|5.46|4.95|5.1|5.15|5.16|5.14|5.14|5.17|5.18|5.31|5.35|5.34|5.4|5.45|5.53|5.67|5.79|5.83|5.73|5.76|5.75|5.73|5.79|5.68|5.95|5.84|5.99||6.12|6.19|6|6.14|6.24|6.24|6.16|6.14|6.04|6.07|6.04|6.16|6.15|6.14|6.28|6.25|6.04|5.93|5.95|6.01|6.05|6.05|6.15|6.21|6.28|6.52|6.56|6.76||6.93|6.93|6.61|6.36|6.72|6.59|6.44|6.5|6.43|6.52|6.61|6.5|6.99|6.87|6.84|6.8|6.63|6.5|6.37|6.32|6.3|6.24|6.15|6.14|6.22|6.14|6.11|6.25|6.29|6.4|6.27|6.2|6.16|6.28||6.3|6.43|6.28|||6.17|6.24|6.3|6.28|6.22|6.24|6.31|6|5.62|5.59|5.65|5.65|5.75|5.6|5.67|5.68|5.51|5.44|5.35|5.35|5.4|5.31|5.34|5.29|5.25|5.24|5.25|5.71|5.68|5.31|5.31|5.34|5.29|5.16|5.16|5.37|4.96|4.81|4.89|4.66|4.92|4.75|4.59|4.67|4.83|5|5.06|5.48|5.69|5.72|5.77|5.84|6.1|6.04||6.15|6.09|6.21|6.1|6.22|6.2|6.3|6.18|6.16|6.21|6.22|6.16|6.22|6.14|6.03|6.08|6.16|5.99|6.14|6.22|6.22|6.2|6.6|6.74||6.74|6.83|6.72|6.8|6.68|6.71|6.6|6.67|6.71|6.62|6.65|6.65|6.79|6.75|7.02|6.96|6.77|6.69|6.72||6.78|6.73|6.7|6.91|6.95|6.55
08921|43058|/equities/richelieu-hardware-ltd.|TSX||39.32|40.23|38.64|38.75|39.25|39.1|39.9|40.08|40.15||41.19|40.73|40.48|40.23|39.32|38.12|38.16|38.26|38.68|39.46|40.15|40.31|40.93|39.76|40.07|39.5|40.15|39.63|38.4|38.15|38.04|38.14|37.67|37.84|39.47|39.26|39.21|39.73|39.58||39.32|39.86|39.26|38.98|39.38|38.61|39.14|39.36|39|39.37|39.46|39.52|39.14|38.85|39.45|38.9|38.77|39.02|39.35|39.18|39.63|39.78|39.36|40.19|40.13|40.37|40.47|41.25|41.94|41.5|41.53|41.26|41.91|41.9|42.21||42.6|42.99|42.48|42.51|42.94|43.03|43.22|42.6|43.22|42.59|43.33|43.49|43.29|42.81|43.27|43.48|43.41|43.38|43.66|44|43.64|43.47|43.83|44.05|44.31|43.72|43.91|43.57||44.7|44.33|44.88|43.69|44.09|43.84|43.93|43.73|43.89|43.31|43.97|43.99|43.42|43.27|43.59|43.59|43.96|43.01|43.58|43.01|42.72|44.51|47.33|47.47|47.37|47.41|45.59|46.15|45.72|45.95|45.42|45.85|46.15|47.55||47.98|48.03|47.91|||47.79|46.95|45.95|46.28|44.72|44.35|43.41|42.89|42.66|43.21|43.4|42.83|42.23|41.88|42.29|43.21|43|43.24|42.84|43.3|43.06|43|42.77|42.74|43.02|43|43.16|42.58|43.28|41.91|42.31|42.04|42.03|42.33|42.6|43.06|42.1|41.8|41.48|41.69|40.92|40.49|40.99|41.09|40.98|40.96|40.63|41.01|42.09|42.01|41.88|41.74|42.08|41.65||40.87|41.17|40|39.7|40.07|39.78|40.02|38.99|38.96|39.49|39.66|39.88|40.28|40.78|41.51|41.12|41.35|40.8|41.24|41.77|41.8|42.22|41.87|42.71||43.7|43.31|43.33|43.11|42.1|41.96|41.91|42.24|41.8|41.53|41.87|41.98|42.68|42.76|42.57|42.72|43.25|43.13|43.37||43.24|42.91|43.2|44.11|44.02|43.18
08922|24642|/equities/russel-metals-inc|TSX||36.89|36.53|35.69|35.24|36.23|35.97|36.76|36.81|37.09||37.27|37.45|37.25|36.84|37.26|36.29|36.61|36.83|37.18|37.43|37.28|37.74|38.55|38.12|38.38|37.99|39.02|38.27|38.09|36.4|36.57|36.53|37.2|38.1|38.85|38.9|38.28|38.39|38.88||38.93|39.52|38.91|38.88|39.01|39.16|39.45|39.63|39.07|39.1|38.52|39.74|38.19|38.77|39.5|39.5|39.27|39.73|39.86|39.8|39.36|39.63|39.41|40.73|40.41|40.86|40.83|41.27|42.47|43.41|43.5|43.74|44.12|43.73|44.44||45.07|45.24|44.63|44.64|44.98|45.22|45.12|44.06|44.47|44.88|42.99|43.24|43.5|43.34|43.87|44.14|43.36|42.68|43.64|44.52|44.47|45.04|46.42|45.91|45.37|45.3|44.58|45.27||46.49|47.1|46.46|44.51|44.25|44.57|45|45.21|44.89|45.41|45.73|45.16|44.09|44.18|43.44|43.6|42.9|42.07|42.34|43.51|43.39|43.6|43.08|43.45|42.6|42.74|43.81|43.91|44.17|43.99|44|44.44|44.51|44.77||45.03|45.09|45.25|||44.67|44.47|44.53|45.14|44.01|43.38|44.55|43.06|42.03|41.78|41.89|41.89|41.21|41.49|41.16|39|38.28|38.18|37.46|38.55|38.3|38.19|38.21|38.49|38.85|38.66|38.69|38.57|38.45|37.77|37.87|37.8|35.5|36.3|36.32|36.83|36.48|35.42|34.55|34.4|33.94|34.17|33.51|33.93|33.82|33.71|34.21|34.17|35.2|35.17|35.03|35.49|36.93|36.9||36.66|36.18|36.32|36.58|37.46|38.02|37.99|37.39|37.24|37.89|37.96|37.7|38.22|38.23|38.14|37.25|38.26|37.52|37.85|38.48|38.36|38.51|39.22|39.9||40.19|40.19|40.1|40.43|39.9|39.72|39.45|39.72|39.2|38.89|38.89|38.76|38.83|38.82|39.27|38.85|36.95|37.51|37.93||38.53|38.19|38.3|39.09|38.81|38.63
08923|24645|/equities/saputo-inc|TSX||31.95|31.6|31.17|30.97|30.9|30.95|30.97|30.98|31.62||30.72|31.17|30.97|30.68|30.2|29.33|29.33|28.85|29.38|29.49|29.37|29.5|29.5|29.81|29.51|29.84|27.95|27.92|28.01|27.83|27.58|27.12|26.96|27.46|27.81|27.93|27.94|27.8|27.49||27.76|28.17|27.8|27.57|27.26|27.25|26.97|26.85|26.57|26.87|26.58|26.61|26.35|26.47|26.48|26.49|26.28|26.86|26.92|25.95|25.68|25.55|25.59|25.66|25.81|26.03|26.41|26.46|26.69|26.65|26.95|26.46|26.34|26.2|26.48||26.65|26.55|25.98|25.64|25.99|26.04|26.13|25.87|26.12|25.8|26.09|26.78|26.52|26.9|26.89|26.97|26.67|26.61|26.48|27.18|27.61|28.11|28.07|28.14|28.08|28.36|28.15|28.05||28.22|28.27|27.81|27.82|28.05|27.38|27.95|28.18|28.18|27.64|28.21|28.57|27.72|27.94|28.51|28.3|28.43|28.37|28.69|28.47|28.29|28.36|28|27.44|27.44|27.01|26.89|27.15|26.68|26.85|26.68|26.59|26.38|26.83||26.83|26.58|26.41|||26.32|26.42|25.88|26.65|26.23|26.82|26.78|26.67|26.22|26.11|26.4|26.77|26.3|26.32|26.17|26.46|26.38|26.05|26.06|26.58|26.66|26.68|26.75|26.45|26.92|27.01|27.14|27.61|27.71|26.82|27.35|29.05|28.2|27.99|28.69|28.86|28.6|28.36|28|27.74|27.17|27.45|26.97|27.04|27|26.89|27.13|27.7|28.14|27.89|27.85|27.77|28.02|28.23||28.37|28.2|28.19|27.84|28.47|28.4|28.4|28.13|28.1|28.2|28.41|28.58|28.66|28.54|28.96|29.02|29.12|28.78|28.69|29.38|29.06|28.96|29.12|28.9||29.45|29.21|29.26|29.15|28.69|28.86|28.43|28.16|27.75|27.51|27.62|27.7|27.82|28.07|27.94|28.34|28.13|28.19|27.72||27.79|27.4|27.45|27.71|27.84|27.7
08924|25146|/equities/seabridge-gold-inc|TSX||20.52|20.17|19.51|18.98|19.51|19.22|19.42|19.33|18.68||18.7|18.88|18.92|19.05|19.63|19.78|20.32|19.96|20.03|19.75|19.88|19.73|20.19|20.18|20.18|20.03|21.28|20.88|20.19|21.52|21.6|22.06|21.56|21.65|20.54|20.16|19.77|20.29|21.08||20.55|19.56|20.32|20.65|20.82|20.86|20.98|20.53|20.72|20.74|20.32|20.56|20.85|20.62|21.88|21.72|21.27|20.77|19.98|19.7|21.08|20.76|21.3|21.19|21.03|21.31|22.33|21.86|21.85|21.53|21.99|21.67|22.49|21.98|21.52||20.48|18.75|17.85|17.83|17.95|18.02|18.12|17.25|17.65|18.18|18.03|18.35|18.17|18.51|18.35|18.47|17.56|17|16.87|15.91|15.38|15.14|15.82|15.79|15.87|15.58|15.94|15.7||15.09|15.18|12.75|12.79|13.53|13.36|13.47|13.78|14.04|14.09|14.21|14.68|14.13|14.33|14.56|13.97|14.1|13.94|14.11|13.99|14.19|14.35|14.41|14.56|15.21|15.1|14.65|14.82|15.02|15.15|15.21|14.91|15.84|15.85||16.06|16.29|17.15|||16.66|16.57|16.38|16.55|16.46|16.33|16.28|16.01|14.76|15.16|15.64|15.12|15.48|15.76|16.67|17.07|16.78|16.85|16.81|16.58|15.81|15.57|15.54|16.04|15.8|15.9|16.17|15.95|16.16|15.07|14.97|15.19|15.17|15.38|16.22|16.03|15.49|15.31|15.17|15.54|15.26|14.82|15.07|15.43|15.41|15.88|15.75|15.78|15.84|15.54|15.63|14.77|15.17|14.81||14.09|13.83|13.53|13.68|13.6|14.28|14.65|14.59|14.86|15.17|15|15.17|15.68|15.41|16.06|15.09|14.89|14.74|14.86|14.91|14.8|15.01|15.28|15.14||15.69|15.86|16.07|16.4|16.25|15.52|15.89|15.98|15.68|15.29|15.34|15.22|15.25|15.31|15.72|16.01|15.85|15.85|15.99||16.11|15.83|16.12|16.45|16.8|16.27
08925|24650|/equities/shaw-communications|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08926|24988|/equities/leisureworld-senior-care-corp|TSX||14.55|14.61|14.52|14.56|14.64|14.51|14.51|14.48|14.36||14.25|14.33|14.26|14.2|14.42|14.09|14.29|14.15|14.17|14.08|14.28|14.39|14.46|14.38|14.52|14.52|14.79|14.79|14.58|14.35|14.36|14.33|14.08|14.3|14.6|14.67|14.57|14.88|14.89||14.94|14.61|14.82|14.82|14.85|15.14|14.14|14.15|14|14.16|14.09|13.88|13.5|13.4|13.41|13.24|13.11|13.11|13.2|13.13|12.91|12.79|12.8|12.89|13.07|13.03|13.3|13.12|13.47|13.17|13.14|13.01|13.07|12.98|13.1||13.42|13.36|13.29|13.31|13.3|13.6|13.45|13.42|13.1|13.08|13.07|13.1|13.09|12.93|12.97|13.09|12.83|13.1|13.36|13.42|13.3|13.28|13.31|13.2|12.94|12.89|12.6|12.19||12.16|12.19|12.02|11.83|12.08|12.12|11.99|12.03|12.05|11.93|12.15|12.17|12.04|12.11|12.13|12.15|12.04|12.08|12.27|12.18|12.19|11.84|11.81|12.05|12.21|12.09|12.07|12.01|11.89|11.94|11.75|11.63|11.56|11.62||11.49|11.44|11.49|||11.44|11.34|11.25|11.38|11.36|11.28|11.29|11.25|10.8|10.85|10.85|10.94|11.03|10.89|10.94|10.91|10.68|10.64|10.83|10.95|10.87|10.82|10.75|10.7|10.92|10.95|10.77|10.82|10.83|10.54|10.55|10.49|10.57|10.59|10.79|10.81|10.6|10.26|10.03|10.01|10.03|10.05|10.16|10.37|10.38|10.33|10.38|10.43|10.62|10.66|10.42|10.42|10.61|10.63||10.52|10.53|10.44|10.31|10.38|10.69|10.84|10.71|10.77|11.08|11.12|11.08|11.3|11.24|11.32|11.31|11.37|11.05|11.13|11.29|11.42|11.48|11.48|11.71||11.87|11.74|11.81|11.86|11.81|11.76|11.65|11.66|11.54|11.61|11.81|11.7|11.95|11.85|12.02|11.86|11.47|11.42|11.43||11.35|11.24|11.32|11.43|11.48|11.5
08927|24659|/equities/silvercorp-metals|TSX||5.11|5.14|5.04|4.77|4.87|4.85|4.79|4.79|4.6||4.58|4.61|4.6|4.59|4.7|4.79|4.91|4.74|4.76|4.66|4.77|4.71|4.85|4.87|4.99|4.85|5.2|5.12|5.03|5.29|5.44|5.54|5.69|5.72|5.67|5.58|5.28|5.3|5.49||5.36|4.98|5.02|4.91|4.81|4.9|4.9|4.64|4.7|4.62|4.51|4.5|4.41|4.37|4.59|4.52|4.84|4.72|4.84|4.69|4.93|4.89|4.95|5.02|5.09|4.82|5.23|5.27|5.14|5.2|5.15|5.02|5.11|4.79|4.66||4.41|4.26|4.14|4.18|4.21|4.18|4.15|3.73|3.79|3.87|3.77|3.83|3.74|3.77|3.65|3.65|3.63|3.6|3.64|3.37|3.26|3.23|3.29|3.27|3.29|3.18|3.23|3.24||3.24|3.24|3.11|3.06|3.3|3.2|3.05|3.04|3.1|3.08|3.19|3.26|3.19|3.35|3.26|3.21|3.25|3.19|3.27|3.24|3.11|3.13|3.14|3.16|3.35|3.3|3.14|3.19|3.21|3.3|3.37|3.4|3.41|3.41||3.45|3.53|3.66|||3.68|3.65|3.59|3.69|3.61|3.69|3.76|3.78|3.43|3.55|3.62|3.62|3.69|3.7|3.8|3.92|3.91|3.73|3.64|3.53|3.28|3.25|3.24|3.27|3.23|3.23|3.21|3.06|3.13|2.93|2.95|2.92|2.96|2.98|3.08|3.17|3.03|2.99|3.08|3.13|3.15|3.07|3.12|3.2|3.16|3.28|3.26|3.25|3.24|3.13|3.28|3.06|3.17|3.13||3.09|3.04|3.08|3.1|3.12|3.16|3.18|3.19|3.12|3.27|3.31|3.3|3.4|3.36|3.54|3.64|3.43|3.3|3.26|3.29|3.26|3.28|3.35|3.38||3.51|3.52|3.58|3.56|3.53|3.45|3.52|3.51|3.44|3.42|3.4|3.39|3.36|3.43|3.54|3.54|3.52|3.57|3.64||3.86|3.79|3.84|4.04|4.13|4
08928|978638|/equities/silvercrest-metals-inc|TSX||13.39|13.05|12.8|12.2|12.29|12.13|11.69|11.61|11.24||11.18|11.28|11.4|11.14|11.33|11.3|11.66|10.99|11.08|11.03|11.17|10.9|11.22|11.31|11.27|10.96|11.52|11.22|11.13|11.76|12.19|12.37|12.55|12.59|12.34|11.9|11.78|12.07|12.48||12.68|12.36|12.46|11.77|11.48|11.62|11.72|11.38|11.44|11.5|11.35|11.37|11.53|11.27|11.69|11.63|11.57|11.2|10.69|10.28|10.87|10.4|9.81|9.64|9.74|9.9|9.97|9.91|10.23|9.81|9.73|9.4|9.57|9.21|9.21||9.03|8.93|8.75|8.92|8.96|8.99|9.3|8.74|8.92|9.09|8.53|8.74|8.26|8.23|7.47|7.5|7.62|7.42|7.3|7.06|6.87|6.77|6.83|6.83|6.95|6.81|6.94|7.01||7.06|7.01|6.98|6.93|7.59|7.46|7.45|7.48|7.55|7.34|7.41|7.5|7.43|7.53|7.65|7.55|7.65|7.44|7.87|8.04|7.96|7.99|8.27|8.24|8.39|8.41|8.17|8.53|8.57|8.54|8.71|8.64|8.39|8.63||8.69|8.77|9.08|||8.99|8.78|8.64|8.98|8.44|8.49|8.68|8.9|8.31|8.67|8.8|8.95|8.91|8.91|9.09|9.06|8.83|8.51|8.32|8.08|7.8|7.44|7.47|7.54|7.47|7.39|7.5|7.25|7.27|7.04|7.13|7.15|6.86|6.92|6.92|7.18|6.84|6.87|6.87|6.94|7.02|6.85|6.91|7.05|6.88|6.91|6.95|6.7|6.73|6.49|6.65|6.34|6.54|6.19||6.01|5.92|5.9|6.08|5.89|6|6.06|5.92|5.93|6.18|6.23|6.22|6.32|6.29|6.38|6.44|6.46|6.32|6.26|6.24|6.22|6.28|6.37|6.55||6.59|6.69|6.8|6.84|6.67|6.57|6.62|6.67|6.55|6.49|6.5|6.37|6.46|6.55|6.7|6.65|6.56|6.06|6||6.15|5.92|5.94|5.93|7.55|7.28
08929|978227|/equities/sleep-country-canada-holdings-inc|TSX||26.38|25.51|25.34|25.24|25.59|25.38|25.89|25.75|25.97||26.08|25.95|25.54|26.12|26.57|26.05|26.48|26.91|27.05|26.34|26.81|27.2|27.08|27.47|27.06|26.84|26.57|26.6|26.16|25.76|25.65|25.33|25.4|25.52|25.01|25.13|25.16|25.57|26.05||26.2|26.38|26.67|26.2|26.06|26.15|26.58|26.82|27.42|27.56|27.34|27.25|27.3|27.33|28.02|27.79|27.72|27.91|28.45|27.97|27.52|27.59|27.82|27.45|27.32|27.68|28|28.57|28.57|28.2|28.34|28.78|28.81|28.95|29.35||29.91|29.99|30.02|29.3|29.33|29.43|29.77|29.49|29.39|29.86|30.42|29.8|29.49|29.5|28.94|29.18|28.3|28.22|28.42|28.75|28.65|28.6|28.61|28.21|28.13|28.04|27.49|27.53||27.82|27.61|27.3|27|27.5|27.43|26.51|26.29|26.38|26.31|26.46|26.44|25.99|26.34|26.32|26.22|26.25|26.48|26.22|25.49|25.09|24.92|24.79|24.97|25.3|25.17|25.11|24.99|24.84|25.48|25.72|25.68|25.36|25.63||25.61|25.47|25.71|||25.76|25.89|25.17|25.16|25.02|25.46|26.23|24.5|24.2|24.68|24.87|24.91|25.14|25|24.64|24.5|23.7|24.35|24.18|24.38|23.85|23.65|23.94|24|24.48|23.96|23.33|23.94|23.87|23.91|23.29|22.82|23|22.71|22.65|23.03|21.96|21.75|21.87|21.64|21.36|21.66|21.68|22.03|21.98|21.86|21.93|21.98|22.3|22.21|21.88|22.2|22.42|22.53||22.4|22.08|22.6|21.89|22.75|23.27|22.87|22.48|22.45|22.69|23.29|23.14|23.53|23.31|23.76|24.09|24.12|23.92|23.76|23.62|23.28|23.54|24.15|23.71||23.99|24.74|23.97|24.13|23.75|23.53|23.58|23.97|23.85|23.54|23.64|23.98|24.06|24.57|24.1|25.26|25.89|26.65|27.11||28.24|27.69|28|27.81|28.87|28.46
08930|24654|/equities/snc-lavalin-group-inc|TSX||58.36|57.92|58.46|57.9|58.5|58.05|58.75|58.6|58.81||59.22|58.48|58.55|58.49|59.15|57.89|57.01|57.59|58.76|59.19|57.83|57.99|54.79|54.49|53.72|53.29|54.16|54.5|52.67|52.84|53.34|53.61|52.94|53.21|53.56|53.81|52.89|53.51|52.31||52.01|52.86|53.31|55.87|56.32|56.32|55.96|55.87|55.07|56.61|54.04|53.51|53.3|52.86|54.81|55.65|55.52|55.81|56|54|53.88|54.16|54.25|54.62|54.22|54.62|54.58|54.14|54.39|54.64|54.85|54.67|55.15|55.34|55.25||55.4|55.69|55.55|55.21|55.61|55.36|55.71|56.18|56.09|54.87|54.46|55.26|55.12|56.18|56.52|56.04|55.62|53.56|53.26|51.08|45.87|45.22|44.51|43.62|43.43|43.43|43.36|42.75||43.77|43.62|42.95|42.76|43.86|44.48|44.19|44.99|45.24|45.71|45.8|46.06|44.59|45.54|44.01|44.48|43.49|43.57|42.68|41.94|42.27|43.1|42.52|43.06|43.1|42.54|42.96|42.79|42.98|42.65|42.19|42.5|42.02|42.42||42.66|42.65|42.56|||42.79|42.11|41.62|42.3|41.44|41.99|42.1|40.43|39.81|39.99|41.24|41.49|41.42|41.78|41.9|42.94|42.06|42.34|42.76|43.07|43.02|43.17|43.24|43.01|43.76|43.63|43.74|42.83|45.22|44.17|43.75|40.44|39.45|40.19|39.75|39.95|38.85|38.58|38.52|37.92|37.56|37.51|37.64|38.2|39.83|39.03|39.66|39.82|40.38|41.5|42.6|43.6|43.69|43.63||43.42|42.87|43.2|43.75|44.5|45.31|44.78|44.57|44.63|46.29|45.98|45.76|44.91|43.84|44.05|43.49|43.98|43.28|43.5|43.6|43.47|42.97|42.54|43.45||43.23|44.03|42.92|42.89|42.66|42.92|42.62|42.61|41.81|40.82|40.45|40.2|41.7|42.44|43.85|43.89|42.76|41.3|40.82||40.25|41.7|37.88|38.26|38.31|37.9
08931|958361|/equities/spin-master-corp|TSX||29.67|28.18|27.91|28.23|28.79|28.12|28.74|28.25|28.18||28.19|28.54|28.11|28.88|28.82|28.4|28.45|28.5|28.8|29.28|29.14|29.41|29.3|29.19|29.68|29.89|29.4|29.48|29.13|28.93|29.06|28.45|28.44|29.04|28.89|29.07|28.96|29.01|29.1||29.45|29.36|29.65|29.45|29.59|29.28|29.01|29.4|30.26|30.23|30.5|30.73|30.34|30.08|30.76|30.3|31.12|31.29|31.25|30.76|30.61|31.06|31|31.44|32.08|32.65|32.94|33.41|33.69|34.05|34|33.52|34.37|34.33|34.57||34.66|34.64|34.36|33.85|34.04|34.18|34.02|33.9|32.95|33.2|33.51|33.12|32.78|32.69|32.26|32.08|32.41|32.17|31.89|32.46|32.31|33.56|33.78|33.58|33.86|34.11|34.34|34.36||35|34.9|34.78|34.21|35.5|34.85|35.07|35.24|35.75|35.36|35.31|35.41|34.58|34.75|35.07|35.93|35.47|35.09|33.5|33.5|33.31|33.33|33.25|33.29|33.31|33.33|33.75|33.85|33.6|33.84|33.71|33.38|33.77|34.21||34.86|34.68|34.67|||35.16|34.6|33.85|33.63|33.52|33.48|34|33.28|33.1|34.48|35.06|33.94|33.56|32.75|33.17|33.67|33|33.45|33.38|33.51|34.26|34.11|34.03|33.97|34.49|34.48|34.8|35.38|34.53|33.29|34.11|33.75|33.97|34.04|33.84|34.33|34|32.98|33.15|34.1|34.66|34.51|36.88|36.98|36.63|36.73|36.89|36.54|36.47|36.39|36.61|37.19|35.74|33.72||34.03|33.65|33.55|33.63|33.71|34.15|34|33.22|32.61|33.82|34.07|33.63|34.66|34.62|35.24|35.18|35.15|34.7|35.55|35.28|35.3|35.53|36.4|36.87||36.86|35.95|35.77|36.16|36.06|35.44|35.52|36.19|36.01|35.67|36.32|35.99|36.4|35.98|36.03|36.02|36.14|36.32|36.3||36.4|37.56|34.93|34.96|35.16|33.55
08932|24657|/equities/stantec|TSX||116.12|115.89|116.34|114.45|115.59|115.66|117.48|116.52|112.9||114.53|115.57|114.18|113.76|113.6|111.83|109.93|111.76|113.03|113.49|113.27|113.57|112.79|111.01|111.44|112.99|113.51|113.75|111.32|109.22|110|107.76|107.93|110.26|111.73|111.53|109.17|110.69|109.69||108.56|109.13|111.27|111.77|112.86|110.59|112.43|116.6|115.9|116.66|114.52|114.45|110.66|109.61|111.09|111.8|111.36|110.94|110.58|108.28|108.5|109.15|109.64|110.6|109.85|110.55|110.08|110.07|110.86|110.85|112.2|110.75|109.92|110.04|111.59||112.46|113.73|114.66|115.7|116.98|116.66|116.62|116.28|116.02|114.93|114.87|114.86|114.77|112.87|114.75|113.51|111.56|111.03|111.57|110.78|113.32|115.14|114.34|113.15|112.25|112.86|111.22|111.8||112.57|111.88|111.59|108.47|108.71|109.48|109.58|109.8|108.84|110|110.88|109.85|108.03|109.6|108.93|108.89|108.72|108.14|108.55|108.5|107.93|108.07|106.33|106.68|105|106.93|107.34|107.61|106.94|105.03|104.43|105.02|104.73|105.11||106.38|105.71|105.15|||104.48|103.52|102.7|103.05|102.82|101.95|101.45|103.34|103.06|103.57|105.03|105.73|105.24|103.17|101.23|101.89|101.12|97.01|97.7|97.09|95.55|95.48|95.17|94.6|96.83|96.44|96.91|96.11|96.6|96.96|94.66|87.18|86.92|85.6|86.09|87.07|85.81|85.82|84.85|84.66|83.16|83.2|83.87|84.7|84.9|84.22|84.77|85.3|89.35|88.47|88.71|89.91|91.08|90.15||89.88|88.81|88.99|86.86|87.07|88.13|89.14|87.95|87.77|88.81|88.59|88.01|89.54|89.86|90.75|90.2|91.59|89.45|89.36|89.33|89.49|89.96|90.57|91.74||90.85|90.26|90.63|90.93|90.22|90.22|89.36|90.49|89.32|88.28|89.19|89.36|90.77|89.61|89.52|89.69|87.73|89.56|89.73||90.55|88.35|88.49|89.33|89.3|89.31
08933|1055997|/equities/stelco|TSX||37.36|36.97|36.22|35.73|36.2|35.58|36.09|36.12|36.09||37.17|36.96|37.31|36.64|36.67|36.95|37.05|37.69|37.05|37.14|37.15|37.37|38.06|37.92|39.46|39.72|40.14|39.81|39.8|40.37|40.76|41.17|42.59|44.14|43.3|42.63|42.88|42.68|43.89||42.2|42.23|43.33|42.92|42.68|42.97|41.36|39.34|39.12|39.37|39.73|39.3|39.12|39.91|40.36|40.04|39.99|40.3|40.52|41.04|40.94|41.7|42.24|41.93|42.45|42.75|43.95|43.95|44.69|45.05|43.46|42.41|44.5|44.03|44.55||44.67|44.02|43.14|43.01|42.91|42.55|42.67|41.69|41.17|41.14|40.05|40.65|40.35|40.59|41.3|41.79|40.1|39.03|39.79|40.17|40.35|41.57|43.23|40.71|41.18|41.08|39|40.2||39.96|38.79|38.05|37.8|38.58|38.75|38.52|39.54|39.75|40.17|41.32|42.42|43.16|43.63|43.27|43.54|43.23|44.32|44.1|44.3|44.49|44.32|44.59|45.03|46.29|46.26|46.95|47.15|47.08|47.99|48.01|49|49.39|49.78||50.19|49.43|49.72|||49.35|49.46|49.21|49.49|49.22|48.27|48.59|47.38|45.68|42.39|42.84|42.84|43.54|43.88|44.79|45.15|44.11|44.25|43.56|43.6|41.96|41.35|41.56|41.64|41.7|41.4201|41.1776|41.1589|40.991|40.3566|39.601|39.4051|35.0392|35.4497|35.8042|35.9814|36.6251|36.2893|36.4572|35.0952|33.9571|32.8096|31.2424|31.6435|31.3823|31.1024|31.3636|31.1024|32.3805|31.7741|31.5875|31.5315|32.9775|34.3115||34.5914|34.1436|34.1716|34.013|34.1623|35.0112|34.5168|33.9571|33.5932|34.694|34.8806|34.6567|35.1605|34.0503|33.388|33.5559|34.3209|34.4422|34.666|35.3097|35.6456|36.0187|36.3173|36.6811||36.7184|36.1027|36.3359|36.5691|35.8228|35.8042|36.2333|36.3919|36.2893|36.4758|36.7091|37.0822|37.4647|37.9311|39.2932|35.8228|36.112|39.6663|38.7054||40.366|40.4499|41.3922|43.3605|44.8532|43.7617
08934|43085|/equities/stella-jones-inc.|TSX||90|90.64|90.78|89.18|88.92|88|88.47|88.28|88.4||89.27|89.23|88.51|86.96|87.36|85.96|86|85.51|85.82|85.04|85|86|86|84.98|86|85.9|86.01|84.68|84.7|82.09|81.36|81.47|82.66|84.58|85.7|85.11|84.44|84.86|83.8||82.94|81.02|83.75|81.64|80.43|79.5|78.69|80.61|72.67|73.99|72.49|80|80|79.98|80.12|81.78|80.33|80.31|80|79.55|80|80|80.17|80|80|79.6|80|79.95|80|79.54|79.6|80.14|80|79.13|79||79|79|79.35|78|77.62|77.5|76.18|75.85|75|74.12|72.32|72.98|73.78|75.81|75.63|76.04|75.48|72.74|72.24|72.82|76.3|82.43|80.75|77.68|78.74|79.34|79.38|79.73||79.86|80.22|81.89|80.51|80.25|79.36|76.28|76.96|77.44|77.27|79.97|78.8|79.54|79.26|79.78|80|80.74|80.25|82.53|84.31|85.23|83.4|80.57|80.98|78.85|80.62|80.13|80.77|79.91|78.2|76.14|76.46|75.82|75.81||77.12|76.85|77.21|||75.93|75.65|75.3|76.52|74.02|72.78|74.11|78.93|79.7|80.19|79.53|82.79|79.48|78.54|78.87|78.3|78.12|78.86|78.1|79.7|79.46|79.49|80.07|81.09|81.08|81.82|84.03|82.92|84.63|84.19|83.03|81.78|81.24|80.87|75.33|74.59|74.3|74.2|72.64|72.48|71.67|71.95|72|72.05|72.22|72.69|73.02|71.47|71.72|72.22|68.41|67.16|68.01|67.83||64.66|64.31|63.84|63.38|65.01|65.32|66.11|63.52|63.89|63.17|64.31|64.1|65.44|64.86|64.57|65.12|66.5|64.43|62.75|62.44|62.46|63.01|63.8|64.58||65.53|65.59|66.05|66|64.81|64.69|64.85|64.63|64.89|65.11|64.8|64.16|65.17|63.81|65.31|68.1|67.02|69.7|66.51||67.05|65.81|65.45|66.44|66.96|67.02
08935|945165|/equities/summit-industrial-income|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08936|24651|/equities/sun-life-financial|TSX||68.54|68.23|67.89|66.99|67.05|66.72|67.49|67.6|66.97||67.08|67.01|66.58|66.78|67.07|66.37|65.95|65.87|66.23|65.65|65.34|65.19|66.59|67.11|68.07|67.52|67.32|67.75|67.81|67.8|68.31|67.29|67.44|68.96|70.2|69.75|69.11|69.47|69.91||70.37|70.12|69.17|69.31|69.27|68.51|73.43|72.83|72.52|72.65|71.75|71.21|70.84|70.29|70.52|70.67|70.14|70.86|70.83|70.68|70.3|69.8|69.16|69.53|69.95|70.21|70.7|71.77|72.18|72.4|72.59|72.02|72.23|72.44|73.25||73.91|73.8|73.76|73.48|73.8|74.52|74.29|74.13|73.86|73.97|73.85|74.3|73.97|74.04|74.21|74.21|73.33|72.97|72.29|72.55|72.08|73.08|72.93|74|74.43|73.83|72.53|73.43||72.77|72.03|71.23|70.33|71.07|71.47|71.03|70.78|70.54|69.15|69.54|69.56|69.69|69.51|69.36|69.11|69.11|69.17|68.49|68.6|68.48|68.05|67.59|68.42|68.34|68.35|68.31|68.48|68.24|68.72|68.48|68.5|68.33|68.39||68.72|68.12|67.95|||67.48|67.39|67.32|68.26|68.36|68.43|69.67|70.53|70.09|70.29|69.9|69.36|68.97|69.64|69.37|68.83|68.52|68.38|68.55|69.65|69.9|69.65|69.8|69.47|69.77|69.48|69.18|68.99|68.54|66.05|65.72|65.49|64.72|64.86|65.34|65.68|65.24|63.97|63.34|62.89|62.04|62.79|62.74|62.64|63|63.09|64.12|65.99|66.94|66.96|66.7|67.03|67.6|66.21||66.15|65.49|64.85|64.39|65.39|66.27|66.06|65.42|66.31|66.83|67.09|66.97|67.88|67.86|68.1|68.43|68.06|66.89|66.77|66.52|65.55|66.02|67.27|66.54||66.68|65.91|65.45|65.16|64.89|64.59|64.53|64.35|63.61|64.03|64.51|65.27|65.88|65.99|67.3|67.85|67.87|68.27|68.52||69.02|68.33|68.63|69.48|69.4|69.63
08937|31160|/equities/sunopta-inc|TSX||7.22|7.54|7.39|7.47|7.56|7.6|7.29|7.25|7.5||7.36|7.64|7.53|7.31|7.32|7.29|7.34|7.34|7.28|7.59|7.52|7.66|7.76|7.72|7.74|7.88|7.91|8.26|8.33|8.23|8.24|7.68|7.5|7.36|7.23|7.09|7.15|7.27|7.25||7.54|7.67|7.63|7.92|8.01|7.98|8.02|7.77|7.9|7.58|7.67|7.52|8.3|9.04|9.11|9.16|8.95|9.15|8.93|8.73|8.22|8.14|8.11|8.35|8.21|8.29|8.62|8.55|9|8.97|8.83|8.7|8.98|9.01|9.19||9.28|9.22|9.17|9.03|8.91|9|9.04|9.23|9.31|9.41|9.37|9.47|9.17|9.11|9.15|9.28|9.22|9.07|9.11|9.19|9.77|8.12|8.13|8.11|7.74|7.67|7.84|7.96||8.07|8.21|8.12|8.4|8.48|8.32|8.35|8.21|8.39|8.31|8.28|8.22|8.03|8.12|8.1|8.1|8.04|7.98|8.02|7.92|7.67|7.74|7.58|7.58|7.69|7.59|7.42|7.23|7.25|7.24|7.22|7.09|7.02|7.38||7.23|7.25|7.24|||7.14|7.07|6.76|6.86|6.56|6.48|6.71|7.01|6.5|6.45|6.59|6.56|6.69|7.03|7.07|6.91|6.78|6.61|6.51|6.57|6.45|6.57|6.75|6.73|6.76|6.48|6.35|6.19|6.27|6.31|6.1|6.01|5.4|5.34|5.33|5.4|5.33|5.27|5.3|5.44|5.72|5.72|5.46|5.39|5.17|5.2|5.45|5.8|5.74|5.34|4.87|3.9|4.05|4.29||4.16|4.42|4.53|4.38|4.68|4.56|4.52|4.66|4.67|4.74|4.82|4.95|4.85|4.91|5.05|5.28|5.33|5.05|4.99|5.16|5.19|5.25|5.33|5.52||5.78|5.95|6.03|5.84|5.78|5.7|5.88|5.99|5.95|5.95|6.14|6.05|5.86|6.15|6.34|6.54|6.03|7.92|8.08||8.38|8.26|8.28|8.55|8.72|8.24
08938|24655|/equities/superior-plus-corp|TSX||8.6|8.63|8.4|8.47|8.52|8.6|8.69|8.72|8.54||8.87|9.03|8.95|8.99|9.06|8.93|8.9|9.06|9.01|9.05|9.07|9.13|9.14|9.16|9.24|9.26|9.24|9.27|9.29|9.35|9.4|9.29|9.17|9.31|9.5|9.3|9.28|9.42|9.58||9.39|9.42|9.35|9.44|9.48|9.53|9.49|9.53|9.41|9.49|9.37|9.39|9.47|9.33|9.42|9.36|9.29|9.34|9.43|9.39|9.5|9.4|9.35|9.25|9.25|9.41|9.55|9.56|9.72|9.71|9.78|9.67|9.76|9.74|9.85||10.09|10.1|10.21|10.23|10.22|10.25|10.16|10.07|9.94|9.94|9.74|9.82|9.81|9.85|9.84|9.96|9.89|9.73|9.67|9.52|9.55|9.23|9.15|9.06|9.27|9.6|9.53|9.37||9.39|9.44|9.27|9.17|9.43|9.37|9.3|9.26|9.26|9.12|9.34|9.31|9.22|9.39|9.48|9.47|9.5|9.55|9.62|9.73|9.64|9.5|9.51|9.72|9.83|9.75|9.71|9.66|9.52|9.63|9.4|9.28|9.6|9.62||9.63|9.63|9.86|||9.87|9.62|9.56|9.7|9.52|9.62|9.7|9.65|9.41|9.51|9.7|9.57|9.64|9.67|9.93|10.15|9.9|9.75|9.9|9.92|9.98|10.11|10.18|10.02|10.04|9.85|9.7|9.85|9.82|9.76|9.73|9.68|9.45|9.81|9.89|10.07|9.89|9.55|9.32|9.39|9.3|9.38|9.38|9.41|9.54|9.56|9.8|9.87|10.21|10.24|10.26|10.27|10.3|10.2||10.12|10.07|9.96|9.88|9.9|10.26|10.3|10.43|10.56|10.75|10.74|10.57|10.74|10.62|10.79|10.85|10.83|10.61|10.29|10.39|10.23|10.07|10.11|10.48||10.31|10.21|10.25|10.3|10.39|10.25|10.26|10.24|10.18|10.2|10.25|10.24|10.33|10.33|10.21|10.19|10.23|10.14|9.81||9.87|10.16|9.79|9.81|9.88|9.81
08939|24671|/equities/transforce-inc|TSX||203.93|204.23|203.93|197.62|199.59|200.23|200.52|198.26|198.29||198.64|193.45|191.53|190.78|191.4|187.63|188.01|187.02|188.06|189.61|188.9|190.38|193.53|194.83|197.41|193.75|191.3|184.97|183.97|179.25|180.34|180.38|181.18|181.73|183.37|182.3|181.38|181.76|180.19||181.47|185.43|186.07|186.95|188.56|188.25|186.56|184.88|184.54|183.56|184.12|181.14|178.5|179.28|185.54|187.87|192.34|192.43|201.27|198.86|196.65|195.1|198.77|213.79|214.42|214.97|216.32|217.51|219.88|218|215.97|214.24|214.33|214.67|215.75||216|215.89|215.87|216.54|219.06|217.98|212.57|208.4|204.6|204.83|204.47|202.85|203.1|200.07|200.63|203.71|203.35|200.99|201.34|201.15|200.52|197|201|202.98|200.68|199.25|195.35|195.42||197.06|196.06|196.35|191.25|193.4|191.59|190.52|188.86|182.41|178.13|178.69|174.76|176.69|178.84|182.94|180.4|181.36|180.91|181.26|180.96|177|177.62|177.15|182.72|183|183.18|179.59|178.93|179.09|179.41|175.76|176.42|175.8|178.22||180.24|179.53|181.97|||175.29|162.53|161.62|162.55|157.83|158.87|159.02|154.84|154.34|156.96|156.74|157.49|156.24|159.41|165.04|164.27|160.56|158.71|155.97|159.2|159.05|158.91|158.42|157.45|157.43|155.36|159.27|159.86|159.26|155.23|153.79|151.51|154.11|155.26|154.65|155.86|154.72|155.08|153.41|152.53|149.26|150.07|150|146.54|159.82|162.4|160.69|163.3|169.22|168.48|165.9|168.91|171.23|174.03||170.52|166.63|167.59|171.52|172.4|174.44|174.62|171.8|171.3|177.28|176.1|172.64|176.74|176.53|179.19|177.42|176.25|177.44|177.38|180.04|179.65|183.33|183.71|184.96||186.93|184.12|183.21|181.09|175.64|173.3|173.16|175.32|176.14|176.75|176.28|175.72|176.2|175.19|178.87|178.22|176.21|176.94|177.68||175.49|176.6|174.81|174.55|169.25|168.7
08940|24692|/equities/tmx-group-inc-groupe-tmx-inc|TSX||40.46|40.8|40.24|38.88|38.74|38.15|38.82|38.68|38.49||38.08|37.96|37.75|37.89|38|37.75|37.05|36.92|37.24|36.77|37.14|36.9|36.99|36.96|37.23|37|37.83|37.25|37|36.07|36.58|36.12|36|36.72|37.04|37.03|36.63|37.01|36.76||36.7|36.25|36.49|36.13|36.25|36.48|36.25|36.56|36.86|37|37.21|36.51|35.98|36.45|36.46|36.38|36.04|36.09|36.45|36.41|36.1|36.44|36|35.93|36.01|36.11|36.52|36.69|36.55|36.39|36.34|35.79|36.37|35.76|36.14||35.73|36.45|36.25|35.22|33.8|33.79|34.02|33.92|34.11|33.7|33.71|34.38|34.7|34.25|34.44|34.51|34.68|35.38|35.72|35.44|35.6|34.66|34.27|34.14|34.2|34.55|34.4|34.19||34.18|34.71|34.61|34.4|34.07|34.2|34|34.15|33.95|33.39|33.73|33.52|33.25|33.3|33.3|33.64|33.7|33.98|34.1|33.57|33|32.42|31.87|32.12|32.17|31.86|31.81|31.95|31.84|31.72|31.5|31.68|31.33|31.37||32.05|31.83|31.67|||31.72|31|30.78|30.98|30.86|30.88|30.98|30.98|30.51|30.3|30.16|29.75|29.8|29.68|29.5|29.79|29.3|28.7|28.81|28.76|28.9|29.2|28.91|28.64|28.92|28.98|29.27|29.18|29.3|29.1|29.2|29.32|29.21|29.24|29.17|29.06|28.86|29.2|28.88|29.81|29.5|29.86|29.29|29.21|29.16|29.41|29.53|29.98|30.41|30.55|30.33|30.27|30.5|29.92||29.84|29.78|29.2|28.75|28.95|29.19|29.04|28.59|28.59|29.16|29.05|29.22|29.61|29.77|29.8|30.01|29.52|29.52|29.44|30.07|29.68|29.89|29.33|29.62||29.39|29.9|29.65|29.42|29.39|29.51|29.26|29.62|29.35|29.49|29.6|29.55|30.06|30.21|30.48|30.41|30.31|30.03|29.86||29.51|29.19|28.98|29.26|29.3|29.98
08941|25220|/equities/torex-gold-resources-inc|TSX||23|23.16|22.61|22.5|22.22|22.04|22.13|21.86|21.12||21.2|20.75|20.64|21.02|21.24|21.35|21.04|20.63|20.53|20.57|20.6|20.51|21.05|21.04|21.49|21.03|22.45|21.34|20.75|21.51|21.45|21.24|20.82|21.43|20.75|20.28|20.07|20.43|21.83||21.58|21.05|20.83|20.45|19.9|20.94|20.79|19.19|19.13|18.99|18.99|19.22|19.5|19.4|20.41|19.91|19.76|19.45|19.6|19.58|20.38|19.88|19.76|19.48|19.54|19.66|19.67|19.71|20.02|19.84|19.91|19.54|20.16|19.57|19.66||19.94|19.08|17.96|18.33|18.13|18.47|18.7|17.76|18.37|18.38|18.13|18.1|17.4|17.39|17.73|17.6|17.21|17.25|16.18|15.15|14.2|13.84|13.57|13.46|13.66|13.91|14.15|14.02||13.97|13.68|13.2|12.96|13.66|13.58|14|13.5|13.4|13.32|13.78|14.1|13.81|13.7|14.04|14.19|14.02|13.89|14.36|13.84|14.1|14.37|14.54|14.42|14.71|14.97|14.28|14.87|14.06|13.95|13.97|13.97|13.9|14.36||14.62|14.83|15.69|||15.7|14.94|14.42|14.67|14.07|14.07|14.54|14.75|13.47|13.73|13.86|13.95|14.13|14.2|15.3|15.53|14.6|14.78|14.28|13.86|13.52|13.1|12.83|13.11|12.85|13.08|13.29|12.62|13.13|12.61|12.93|13.32|12.96|13.69|13.98|13.95|13.17|13.35|13.37|13.9|14.15|13.74|13.69|13.91|13.75|14.43|14.25|14.26|14.39|14.24|14.57|13.44|14.73|14.17||13.7|13.43|13.23|13.18|13.45|14.13|14.03|13.91|14.19|14.35|14.31|14.52|14.96|14.48|14.67|14.49|14.11|14.34|14.94|14.92|15.06|14.96|14.8|14.65||15.32|15.61|15.91|16.31|15.94|15.32|15.14|14.7|14.4|14.67|14.25|14.31|14.25|14.43|14.91|15.43|15.3|15.67|15.91||16.71|17.02|17.45|17.93|18.5|18.05
08942|24675|/equities/toromont-industries-ltd|TSX||124.2|123.12|121.38|119.62|121.26|120.01|121.72|122.02|121.16||121.13|121.63|120.01|119.22|119.25|118.01|119.06|117.89|117.24|116.48|117.56|118.35|119.67|118.89|119.99|120.22|120.43|119.83|119.12|118.34|119.04|118.06|118.84|120.18|122.04|121.66|121.44|122.5|123.07||123.22|123.49|123.58|123.24|124.18|124.31|124.31|124.19|123.17|123.64|122.28|122.71|125.3|126|127.98|129.5|129.18|130.14|130.42|129.77|129.28|129.56|129.5|130.31|130.77|128.93|131.36|134.85|134.3|133.55|133.49|132.44|131.85|129.3|130.42||130.35|129.63|128.43|126.98|127.49|128.57|129.96|130.7|128.61|128.23|127.83|126.32|126.74|123.86|123.61|123.78|122.92|123.65|124.75|125.3|124.65|125.93|126.75|127.19|125.58|126.43|125.43|124.78||124.58|125.25|123.7|117.33|119.76|119.45|118.53|118.5|117.41|118.45|119.09|119.7|117.76|118.42|117.89|116.87|116.29|115.44|115.96|117.07|116.36|116.53|115.43|116.55|116.58|116.94|116.29|115.43|115.39|115.46|114.48|115.42|114.33|113.94||116.1|115.95|116.36|||115.63|114.98|114.53|115.67|114.33|113.55|113.95|113.84|113.25|113.33|113.6|115.5|113.33|111.36|111.48|113.05|109.5|110.55|111.6|113.44|112.93|113.21|112.84|112.83|113.51|113.73|114.44|115.15|114.77|113.79|112.99|110.36|109.48|108.37|108.49|110.05|108.68|108.03|104.4|105.41|102.71|103.48|103.75|104.51|103.99|104.5|106.4|106.99|109.58|109.85|110|110.56|112.02|110.1||110.49|109.85|111.31|109.5|110.09|110.62|110.82|108.43|109.03|111.34|111.14|111.04|111.55|112.38|113.43|112.41|113.34|111.18|109.95|110.3|110.54|111.08|112.08|112.53||112.63|110.84|110.82|111.5|109.99|110.36|110.21|110.58|109.53|109.12|110.17|110.15|112.25|113.37|115.5|115.87|115.31|115|113.31||113|112.77|112.66|113.89|112.35|112.25
08943|24668|/equities/toronto-dominion-bank|TSX||77.37|76.74|76|76.18|75.88|75.24|75.87|76.04|75.58||75.2|75.13|74.94|74.69|75.41|73.96|73.93|73.97|74.41|73.88|74.53|74.56|75.75|75.41|75.95|76.45|76.6|76.62|76.1|75.42|76.2|75.17|74.96|75.78|76.97|77.28|75.58|76.81|77.63||77.95|77.47|77.35|77.4|77.6|77.38|76.76|76.9|75.97|75.13|74.8|79.44|80.76|81.67|81.05|81.2|80.76|80.37|80.51|80.27|79.88|78.85|78.28|77.57|77.94|78.29|79.06|78.76|80.18|79.8|80.63|81.05|80.67|80.62|81.76||81.75|82.28|81.03|80.96|81.27|81.43|81.12|80.71|80.23|81.37|81.27|81.92|81.53|81.56|81.38|81.78|81.67|80.51|80.23|81.31|81.49|80.61|80.69|80.73|81.62|80.93|80.32|80.66||80.87|80.49|79.47|78.6|79.89|79.88|79.49|79.78|80.67|80.12|81.1|81.06|81.67|82.79|82.79|82.23|82.52|82.29|81.57|81.74|81.17|80.2|79.88|80.44|81.48|80.49|80.8|81.9|83.07|86.89|86.08|85.64|84.97|85.69||85.62|85.25|85.6|||85.12|84.74|83.36|84.62|83|83.52|84.35|82.59|81.06|81.78|81.01|80.68|82.26|82.02|82.25|81.91|82.74|83.3|82.61|83.07|83.35|83.15|83.36|84.22|85.1|84.78|83.8|83.85|83.6|82.59|81.96|81.44|81|80.94|81.35|80.98|79.81|77.49|77.46|77.19|76.16|77.41|76.92|76.83|78.55|78.71|79.92|80.38|81.72|81.24|80.35|80.86|81.42|80.52||79.8|79.39|79.44|79.65|80.41|81.83|81.96|81.23|81.38|82.42|81.76|81.84|83.03|82.94|83.85|84.1|83.93|82.77|82.13|81.88|80.63|80.78|81.75|82.73||83.27|82.42|83.43|83.25|82.03|80.37|80.67|83.36|82.56|83.55|83.93|83.96|84.21|84.25|85.85|86.26|85.85|85.25|85.42||86.4|85.96|85.9|86.72|86.96|86.08
08944|24678|/equities/tourmaline-oil-corp|TSX||61.82|61.85|61.5|60.77|61.86|61.82|62.63|62.11|62.45||62.05|62.2|61.79|62.72|62.88|60.55|62.4|63.19|63.84|63.17|63.13|63.49|65.78|67.23|67.46|66.61|67.09|65.74|65.28|66.56|67.61|66.77|66.15|67.45|67.25|67.07|66.99|68.32|67.47||67.43|65.92|65.71|65.56|65.96|65.09|67.37|66.38|66.65|66.4118|64.78|65.29|65.79|67.28|69.12|67.76|68.18|66.22|66.16|65.7|65.12|64.12|65.24|65.21|64.71|65.66|66.58|67.71|66.58|65.29|64.11|64.39|63.73|62.55|63.96||63.33|62.28|60.64|60.79|59.63|60.18|60.97|60.97|60.92|61.55|60.45|60.16|60.17|59.88|61.07|62.4|63.06|63.37|62.8|62.33|61.42|60.8|60.01|59.6|59.31|59.54|59.43|57||57.23|56.43|53.99|54.51|56|55.69|56.56|56|54.96|54.35|56.1|57.88|58.13|58.08|58.58|58.97|59.28|58.5|57.61|56.4|57.31|57.51|58|58.35|62.34|62.32|61.02|60.19|61.8|61.75|62.2|62.06|61.71|59.48||59.59|59.29|59.54|||59.37|59.58|59.16|60|59.45|58.58|60.15|60|58.05|60.37|62.22|62.06|62.72|64.14|64.79|65.51|65.68|65.33|65.59|66.15|66.82|66.6|66.51|66.87|66.86|66.34|66.64|67.76|67.64|67.88|68.41|68.05|68.32|69.77|71.27|72.88|73.3|73.57|73.33|72.56|71.72|72|71.66|71.09|72.36|72.86|73.28|72.21|73.12|71.66|69.46|69.48|69.13|69.78||67.7|66.02|65.59|66.96|67.04|68.35|69.33|68.68|68.07|68.33|66.98|66.67|68.08|68.96|69.84|70.16|70.05|69.62|70.24|69.01|70|69.99|70.6|70.93||70.87|69.29|68.89|68.54|67.56|66.48|65.91|67.12|68.07|68.9|69.26|68.35|67.02|68.19|69.81|69.72|70.06|70.45|69.2||69.08|69.38|68.12|68.44|68.34|68.47
08945|43104|/equities/transalta-renewables-inc.|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.48||12.34|12.46|12.01|11.88|12.01|12.29|12.19|12.39|12.88|12.81|12.86|12.85|12.98|12.93|12.93|12.93|13|12.97|13.18|13.26|13.26|13.22|13.11|13.15||13.19|13.15|13.25|13.32|13.3|13.22|13.24|13.32|13.17|13.25|13.31|13.2|13.29|13.41|13.47|13.55|13.64|13.49|13.45||13.46|13.38|13.39|13.43|13.42|13.32
08946|1011025|/equities/trisura-group-ltd|TSX||41.56|41.23|41.15|40.53|41.95|41.07|41.55|41.71|41.38||41.38|41.23|40.5|40.98|41.58|41.43|41.35|41.89|42|42.05|42.07|42.41|43.07|43.74|44.58|42.96|42.65|42.1|41.92|41.37|40.33|40.25|40.19|40.72|41.53|40.95|40.51|41.09|42.1||42.72|43.07|43.01|43.2|44.41|44.53|44.92|45.37|45.21|45.3|44.87|42.63|42.26|42.05|42.45|42.65|43.5|43.04|42.55|42.3|42.03|41.55|40.9|40.72|40.59|40.87|41.2|41.73|41.65|41.59|41.73|41.09|41.04|41.7|41.47||41.65|42.19|42.59|42.7|42.91|43.48|43.59|43.15|43.26|43.33|42.64|42.41|42.66|42.92|42.69|43.4|42.97|42.89|44.03|44.14|43.75|44.2|43.5|43.06|43.4|42.87|41.51|41.75||42.18|41.36|41.46|39.99|39.41|38.98|36.79|37.78|38.03|37.5|37.38|37.73|37.51|37.74|37.87|38.2|37.8|37.24|37.43|35.93|34.86|33.3|33.36|33.46|33.51|33.6|33.54|34.39|34.83|35.02|34.82|33.81|33.77|33.64||34|33.8|34.01|||33.86|33.8|32.48|33.13|32.08|31.77|32.2|32.25|32.41|33.02|33.69|33.62|33.64|33.03|33.52|33.88|33.87|34.15|34.65|33.63|32.85|32.79|32.39|32.73|32.61|32.47|32.8|33.33|32.31|31.22|31.12|32.44|33.04|33.36|33.27|33.33|31.49|30.33|30.49|30.41|30.59|29.41|30.52|30.43|29.95|30.45|30.98|31.15|31.2|31.33|30.33|30.16|30.41|30.92||30.46|29.9|29.93|29.34|29.54|30.13|30.48|30.43|30.74|31.98|32.41|32.5|32.47|32.38|32.43|32.06|32.13|32.43|32.34|31.77|30.69|31.08|31.29|31.25||31.81|32.05|32.75|32.2|31.94|31.55|31.88|32.11|32.06|31.28|31.28|32.04|32.34|32.25|33.94|35.24|32.61|32.65|32.72||33.46|33.17|33.42|33.68|33.76|33.65
08947|24566|/equities/turquoise-hill-resources|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08948|24682|/equities/vermilion-energy-inc|TSX||15.27|15.2|14.69|15.02|15.12|15.08|15.59|15.56|15.25||15.06|15.36|15.28|15.49|15.62|15.05|15.46|15.19|15.39|14.99|14.93|15.23|15.78|15.96|15.89|15.47|15.82|15.52|15.53|16.03|16.86|16.69|16.74|17.11|16.35|16.31|16.42|16.77|16.98||16.76|16.42|16.45|16.37|16.18|16.29|16.66|16.49|16.45|16.36|16.14|16.06|15.52|15.86|16.6|16.52|16.45|16.21|16.42|16.23|16.29|16.18|16.25|16.66|16.52|16.92|17.06|17.29|17.1|17.03|17.27|17.06|17.02|17.02|16.92||16.84|16.6|16.06|16.5|15.86|16.14|16.01|16.18|16.06|15.29|15.42|15.35|15.13|15.38|14.85|15.17|15.97|15.86|15.61|15.48|15.08|14.92|14.85|14.45|14.56|14.84|14.65|14.32||14.53|14.54|13.98|14.2|14.57|14.18|14.04|13.83|13.75|13.61|13.82|14.18|14.45|14.89|14.52|14.73|14.71|14.46|14.25|14.45|14.37|14.38|14.51|14.84|15.73|15.88|15.81|15.65|15.87|15.96|16.28|16.05|16.42|16||15.97|16.07|16.46|||16.6|16.68|16.67|17|16.51|16.15|16.39|15.66|14.74|15.12|15.44|15.14|15.21|15.82|16.27|16.86|17.14|17.21|17.01|17.13|17.58|17.7|17.6|17.68|17.87|18.04|17.55|17.87|18.34|18.2|18.11|17.67|17.63|18.02|19.13|19.23|19.83|20.14|20.01|19.77|20.26|20.26|20.21|19.75|20.09|20.84|21.15|20.81|20.84|20.54|20.39|19.87|19.71|19.59||18.29|17.94|17.7|18.83|18.82|19.87|19.89|19.92|19.41|19.51|18.88|18.93|19.27|19.74|20.33|20.73|21.1|21.06|21.25|20.31|20.24|19.95|20.41|20.59||20.45|19.68|19.58|19.58|19.14|18.73|18.42|18.6|19.12|19.19|19.28|19.29|19.18|19.09|19.46|19.89|19.68|20.16|19.03||19.13|18.78|17.85|18.22|18.38|17.98
08949|43133|/equities/village-farms-international-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08950|976223|/equities/movarie-capital-ltd|TSX||4.86|4.79|4.69|4.77|4.94|4.77|4.84|4.62|4.6||4.71|4.67|4.66|4.57|4.51|4.25|4.11|4.22|4.22|4.19|4.2|4.2|4.26|4.19|4.16|3.88|3.87|3.83|3.71|3.71|3.75|3.68|3.68|3.68|3.73|3.73|3.71|3.8|3.84||3.81|3.86|3.83|3.82|3.83|3.92|4.03|3.96|3.58|3.65|3.56|3.59|3.61|3.65|3.6|3.59|3.58|3.57|3.62|3.54|3.52|3.52|3.53|3.5|3.51|3.62|3.69|3.73|3.76|3.71|3.74|3.66|3.69|3.67|3.67||3.67|3.71|3.7|3.7|3.64|3.81|4.24|3.94|3.91|3.85|3.81|3.92|3.94|3.94|4.04|4.07|4.03|4.04|4.08|4.19|4.09|4.01|3.99|3.86|3.78|3.85|3.72|3.75||3.78|3.79|3.88|3.81|3.89|3.91|3.9|3.95|4.01|3.66|3.73|3.79|3.83|3.81|3.89|3.94|4.01|3.6|3.65|3.67|4.25|4.21|4.26|4.03|3.87|3.78|3.77|3.83|3.86|3.86|3.78|3.8|3.79|3.78||3.85|3.93|3.87|||3.89|3.85|3.79|3.89|3.87|3.93|3.95|3.9|3.8|3.81|3.95|3.81|3.82|3.83|3.95|3.9|3.8|3.81|3.79|3.76|3.86|3.84|3.78|3.73|3.89|3.81|3.71|3.79|4.34|4.32|4.26|4.32|4.25|4.1|3.94|4|3.85|3.68|3.7|3.66|3.69|3.78|3.72|3.91|3.99|3.94|3.93|3.95|4.04|4.05|3.9|3.99|4.05|4.15||4.15|4.1|4.12|4.06|3.98|4.15|4.24|4.13|4.2|4.32|4.27|4.33|4.35|4.39|4.39|4.36|4.39|4.29|4.37|4.45|4.51|4.51|4.53|4.71||4.76|4.72|4.72|4.52|4.34|4.33|4.28|4.37|4.28|4.34|4.26|4.22|4.31|4.42|4.5|4.31|4.6|4.4|4.54||4.54|4.47|4.5|4.56|4.72|4.7
08951|43141|/equities/wesdome-gold-mines-ltd.|TSX||13.31|13.51|13.12|12.7|12.44|12.26|12.04|11.91|11.13||11.02|11.07|11.12|11.12|11.3|11|11.06|10.81|10.9|10.65|10.85|10.83|11|10.92|10.99|11.02|11.83|11.48|11.1|11.26|11.12|11.39|11.26|11.45|11.12|10.92|10.86|11.05|11.76||11.8|11.33|11.4|11.36|11.06|11.51|11.18|10.06|10.06|10.16|10.05|10.25|10.42|10.3|10.84|10.92|10.82|10.66|10.62|10.28|11.18|11.05|10.84|10.61|10.46|10.53|10.57|10.49|10.82|11.03|11.09|10.45|10.64|10.5|10.51||10.09|9.81|9.62|9.5|9.53|9.86|10.09|9.63|9.77|9.67|9.7|9.31|9.77|10.03|10.06|10.06|10.21|9.72|9.62|9.29|9.05|9|8.91|8.93|9.02|8.95|9.07|8.8||9.16|9.01|8.75|8.75|9.14|9.05|9.09|9.24|9.27|8.85|8.78|8.5|7.93|7.95|7.93|7.71|7.95|8.02|8.1|7.61|7.66|7.57|7.57|7.51|7.27|7.48|7.1|7.2|7.12|7.23|7.4|7.4|7.42|7.78||7.71|7.78|8.1|||8.04|7.99|7.95|8.16|8.02|8.09|8.44|8.41|7.74|7.9|7.93|8.09|8.23|8.31|8.73|8.75|8.76|8.41|8.02|7.6|7.37|7.3|7.35|7.23|7.16|7.33|7.55|7.39|7.42|7.19|7.22|7.33|7.9|7.87|7.86|7.82|7.45|7.46|7.42|7.26|7.69|7.52|7.66|7.77|7.83|8.04|7.98|7.94|7.71|7.37|7.57|7.17|7.46|7.36||7.32|7.06|7.22|7.02|7|7.09|6.93|7.12|7.2|7.41|7.65|7.58|8.19|8.27|8.3|8.15|7.9|7.9|8.23|8.08|7.94|8.21|8.27|8.29||8.49|8.45|8.34|8.49|8.18|7.76|7.78|7.71|7.19|7.04|6.85|6.83|6.93|7.33|7.42|7.56|6.7|6.71|6.77||6.9|6.81|6.79|6.84|7.01|6.74
08952|24686|/equities/west-fraser-timber-co.-ltd|TSX||105.24|105.89|101.94|102.1|101.87|101.89|103.17|103.32|103.21||105.07|105.89|105.4|105.84|105.8|107.04|107.1|105.14|106.89|108.2|109.73|109.69|108.6|107.34|108.61|107.34|108.72|106.77|105.35|107.79|109.03|107.31|107.74|109.64|112.77|111.76|111.55|112.16|113.03||110.62|110.91|111.33|108.05|107.29|107|108.93|109.56|106.31|107|107.21|107.15|106.05|105.44|104.9|107.5|107.88|107.86|107.5|107.41|106.42|107.77|107.44|107.7|108.24|109|111.76|110.46|113.33|110.53|110.65|111.84|112.05|115.24|117.16||116.96|117.82|118.57|119.12|118.72|116.73|115|111.03|107.56|109.89|109.31|111.94|109.84|112.34|109.45|108.14|110.34|110.07|113.5|110.57|109.22|109.21|107|102.56|103.96|105.38|106.41|106.37||107.53|108.47|106.55|104.32|105.99|105.31|103.91|103.46|104.03|105.1|106.24|108.19|106.91|109.27|109.61|108.95|109.86|108.52|109.28|112|111.34|110.56|111.03|114.91|116.98|115|115.58|114.14|115.63|116.25|114.01|111.69|111.67|112.76||113.36|113.71|113.8|||113.55|112.7|111.97|113.53|103.05|102.86|105.96|105.35|99.57|101|102.25|104|105.46|105.17|106.85|101.86|98.42|101.24|101.81|104.78|104.83|103.88|104.59|104.55|106.16|104.9|105.45|107.34|104.17|99.86|101.03|99.94|101.14|101.55|103.39|101.61|99.88|97.49|93.59|92.69|91.13|90.26|89.18|90.89|90.64|91.77|93.33|93.6|94.74|93.54|90.84|91.24|92.95|93.51||92.28|93.78|95.5|95.18|98.23|98.61|98.66|98.02|97.73|95.43|95.85|95.62|98.13|98.51|98.83|99.5|100.02|96.67|97.46|96.01|95.84|96.68|98.31|100.18||102.45|102.14|102.53|102.92|102.44|102.24|102.95|103.49|102.88|104.1|104.17|103.02|103.28|102.52|103.98|103.96|104.26|104.7|104.94||105.61|105.76|105.52|110.49|111.1|112.78
08953|25241|/equities/whitecap-resources-inc|TSX||10.24|10.27|10.12|9.98|10.15|10.15|10.23|10.17|10.18||10.01|10.11|10.01|10.06|10.23|9.85|9.97|9.97|10.03|9.78|9.75|9.78|10.02|10.15|10.4|10.1|10.21|10.05|9.85|10.12|10.67|10.56|10.57|10.68|10.39|10.35|10.28|10.4|10.43||10.48|10.36|10.36|10.23|10.22|10.19|10.33|10.23|10.24|10.15|9.92|10.03|10|10.44|10.64|10.77|10.87|10.75|10.65|10.37|10.38|10.33|10.39|10.49|10.49|10.63|10.47|10.54|10.43|10.47|10.56|10.53|10.65|10.55|10.39||10.25|10.19|10.19|10.3|10.12|10.22|10.11|10.17|10.02|9.94|9.77|9.57|9.47|9.55|9.58|9.63|9.64|9.61|9.63|9.61|9.42|9.39|9.45|9.38|9.4|9.57|9.16|8.97||8.8|8.76|8.4|8.6|8.7|8.43|8.41|8.27|8.36|8.29|8.3|8.51|8.7|8.81|8.81|8.95|8.94|8.73|8.58|8.56|8.48|8.47|8.55|8.72|8.94|8.85|8.85|8.79|8.81|8.95|8.92|8.9|9|8.96||8.87|8.9|9.07|||9.11|9.09|9.03|9.15|9.05|8.98|9.18|8.85|8.73|9.01|9.1|9.04|8.99|9.12|9.29|9.37|9.38|9.43|9.35|9.42|9.6|9.58|9.54|9.64|9.69|9.66|9.53|9.66|9.73|9.76|9.76|9.68|9.74|9.96|10.4|10.66|10.8|10.71|10.71|10.65|10.71|10.71|11.24|11.05|11.09|11.22|11.3|11.22|11.23|11.2|11.09|10.92|11.03|11||10.83|10.76|10.68|11.03|11|11.47|11.64|11.8|11.5|11.52|11.34|11.31|11.48|11.58|11.72|11.84|11.79|11.63|11.69|11.55|11.62|11.62|11.64|11.67||11.58|11.05|11.03|11.04|10.91|10.77|10.64|10.74|10.88|10.88|10.98|10.93|10.77|10.76|11.02|11.17|11.05|11.14|10.98||10.83|10.78|10.56|10.61|10.53|10.58
08954|43147|/equities/winpak-ltd.|TSX||43.99|43.85|43.57|43.44|44.46|43.79|43.91|43.91|44.25||44.65|44.21|43.8|44|43.62|43.09|43.71|43.75|44.25|44.18|44.89|45.29|45.21|44.61|45.3|45.18|45.51|44.78|44.65|43.34|43.62|42.97|42.92|43.23|43.58|43.91|43.9|44.4|44.89||45.2|45.06|44.93|45.18|45.12|44.89|45.48|44.86|44.52|43.78|43.62|44.24|43.12|42.87|43.7|44.62|44.68|45.39|42.33|40.45|40.73|40.55|40.51|40.4|39.93|39.86|39.99|39.22|39.43|39.23|39.86|39.75|39.75|39.71|40.29||40.54|40.68|40.11|40.24|40.81|41.08|40.9|40.64|40.33|40.07|41.15|41.09|41.06|41|40.99|41.01|40.62|40.44|40.66|40.46|40.29|42.84|43.08|42.99|43.28|43.16|41.57|41.14||41.66|41.47|40.62|40.29|41.35|41.2|41.05|41.73|41.81|41.06|42.04|42.28|42.18|43.01|43.45|43.59|42.95|42.6|43.57|42.82|42.6|42.88|42.47|43|43.17|43.39|42.49|42.46|41|41.23|41.24|41.22|40.85|40.68||40.9|40.32|40.25|||39.91|39.58|39.25|40.17|40.12|38.85|38.37|38.56|38.3|38.45|38.4|39.1|39.11|38.84|39.25|39.3|39.19|38.56|39.3|39.65|39.5|39.63|39.75|39.75|40|39.97|39.99|39.48|39.49|38.82|38.62|39.01|39.25|39.05|39.5|39.43|38.64|37.97|37.76|37.93|37.59|37.51|38.77|38.46|38.82|38.91|39.03|39.2|39.64|39.67|39.01|39.15|39.58|39.18||38.99|37.95|38.15|38.23|38.29|38.63|39.04|38.52|39.02|39.49|40.05|39.84|39.92|39.94|39.99|40.01|40.64|40.15|40.17|40.09|39.98|40.09|39.95|39.92||40.4|39.95|40.57|40.9|40.28|39.67|39.4|39.56|39.47|39.25|39|38.92|39.23|39.17|39.99|40|40.23|39.77|39.72||39.91|39.46|39.94|40.14|40.56|39.94
08955|978215|/equities/wpt-industrial-real-estate-invest|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08956|24919|/equities/genivar-inc|TSX||220.77|218.04|217.81|215.03|216.9|215.18|218.99|219.89|213.58||213.03|215.02|210.92|210.59|211.45|209.1|206.52|206.95|208.63|208.29|206.84|207.93|208.91|206.61|207.42|207.96|209.14|209.15|206.48|203.37|205|202.29|202.25|206.03|209.4|208.62|207|208.88|208||207.76|206.04|217.65|217.94|218.58|219.03|215.62|218.72|214.5|218.88|214.27|214|209.46|208.89|213.04|213.72|213.65|214.23|213.7|210.49|209.64|210|210.78|210.86|210.01|211|212.12|211.57|212.58|212.35|214.99|211.25|208.45|220.44|224.29||225.76|229.78|228.95|229.32|229.27|228.46|225.46|224.63|222.95|222.07|222.63|225.3|224.57|223.89|225.19|226.33|222.26|221.95|221.87|218.93|215.42|212.8|212.13|212|212.46|210.47|207.34|208.26||207.95|206.44|203.37|196.87|201.27|203.38|202.4|202.61|201.51|199.37|201.01|200.61|197.51|199.14|198.02|196.06|193.33|192.95|193.7|191.96|193.39|193|188.03|190.69|189.24|189.34|187.88|187.8|184.31|183.3|182.99|184.78|182.66|183.07||185.74|184.01|183.74|||182.33|182.51|181.27|187.06|185.2|185.39|189.05|190.94|188|187.85|189.44|188.94|188.49|187.82|186.58|187.78|187.83|186.43|184.17|185.34|186.62|187.23|186.79|186.64|189.63|190.24|190.02|193.09|192.95|189.64|188.9|185.75|188.44|186.63|187.92|187.42|184.21|183.93|181.49|179.53|174.71|177|179.32|181.04|185.84|185.04|186.29|189.85|192.96|193.33|192.65|193.63|196.31|193.9||192.88|191.47|188.34|186.19|187.93|191.7|191.82|189.33|189.55|192|191.51|189.76|192.24|191.77|193.75|193.43|195.3|191.13|191.94|192.07|190.28|189.73|190.05|191.47||191.28|189.26|190.58|190.04|186.93|186.53|184.66|187.77|185.69|185.6|188.43|185.19|185.53|183.32|188.3|187.66|183.45|183.14|178.44||179.74|177.2|176.61|181.05|181.65|181.34
08957|951635|/equities/tweed-marijuana-inc|TSX||8.87|8.83|8.61|8.44|8.57|8.64|9|8.92|8.56||8.84|9.16|9.1|8.85|9.54|9.39|9.74|9.75|9.74|9.97|9.99|10.28|10.43|10.07|9.98|9.63|9.76|10.65|10.68|10.93|11.59|11.78|11.59|11.55|12.61|12.52|12.53|12.89|13.81||14.81|14.97|13.46|13.28|12.83|12.36|13.49|12.38|12.98|13.31|13.94|14.19|15.76|20.45|11.36|12.15|11.86|12.27|12.33|10.79|10.91|10.79|8.91|9.24|9.59|10.7|11.14|12.44|12.41|13.78|13.86|13.2|14.67|11.32|10.2||11.66|12.96|9.8|8.43|10.48|6.16|6.13|5.18|5.03|4.18|3.75|3.97|3.92|4.07|4.09|4.01|3.93|3.94|4.09|4.35|4.44|4.58|4.8|4.72|4.56|4.55|4.65|4.79||5.15|4.83|4.77|4.72|5.1|5.38|5.56|5.84|6.2|6.04|6.28|6.73|6.32|6.39|6.45|6.13|6.27|6.44|6.31|5.92|5.87|6|6.34|6.47|6.17|6.05|5.95|6.1|6.17|6.74|6.38|6.21|6.51|6.38||6.76|6.97|6.9|||6.81|5.97|6.4|6.9|6.6|6.9|7.3|7.4|9.3|10.1|10.7|9.7|9.4|9|10.1|8.3|7.5|7.7|7.3|7.4|7.8|7.8|7.8|7.8|8.2|7.7|7.4|7.5|7.3|7.4|7.2|7.3|8.2|8|8.1|8.6|8.1|7.7|7.8|7.1|7|7.3|7.5|8.7|7.1|7|7.3|8.2|9.5|9.5|9.7|9.4|9.5|10||9.7|9.8|10.4|9.3|10.2|10.5|11.1|12.1|12.5|12.8|11.3|10.4|11.8|13.8|15.6|18.3|17|15.6|18.2|23|12.7|10.3|11|9.3||7.4|7.7|6|5.5|5.3|5.4|5.3|5.6|5.4|5.5|6.2|5.6|5.1|5.3|5.4|5.3|5.7|6.1|6.3||6|6.2|6|6.2|6.5|6.3
08958|1055210|/equities/barrick-gold-corp.|TSX||25.25|24.74|24.25|23.79|23.72|23.78|23.69|23.72|22.71||22.82|23.07|23.02|22.66|22.83|22.68|23.21|22.62|22.52|22.15|22.01|22.06|22.5|22.26|22.63|22.23|23.68|22.87|22.54|23.76|23.25|23.42|23.23|23.8|23.64|23.27|23.29|23.66|24.31||24.33|23.84|23.72|23.4|23.15|23.14|23.3|22.98|22.99|22.79|22.52|22.66|22.52|22.88|23.69|23.36|23.33|22.63|22.8|22.51|23.53|23.38|23.02|22.78|23.97|24.63|24.67|24.48|24.44|24.03|24.25|23.55|23.57|23.31|22.9||22.53|21.99|21.1|21.14|21.12|21.4|21.17|20.7|21.17|21.36|21.32|21.54|21.11|21.41|21.29|21.41|21.26|21.13|20.98|20.27|19.79|19.44|19.64|19.79|19.9|19.42|19.92|19.93||19.74|19.66|19.04|19.18|19.79|19.72|19.95|20.13|20.26|20.53|20.75|21.3|21|21.01|21.06|20.89|21.03|21.02|21.57|21.03|20.98|20.95|21.02|21.55|23.63|23.64|22.98|23.22|23.33|23.63|23.37|23.2|23.14|23.83||23.94|23.92|24.39|||24.12|23.85|23.75|24.12|23.74|23.41|23.68|23.52|22.23|22.61|22.83|23.42|23.6|23.68|23.72|23.94|23.84|23.64|23.67|22.55|22.05|22.03|22.21|22.19|21.69|21.55|21.85|21.36|21.51|20.88|20.98|21.14|20.95|21.69|22.33|22.54|22.08|22.24|22.15|22.25|22.67|22.53|22.87|22.73|22.67|23.17|22.74|22.66|22.39|21.53|21.5|20.71|20.69|20.29||19.95|19.71|19.51|19.46|19.43|19.73|19.66|19.78|20.55|20.94|21.3|21.61|22.13|21.95|22.52|22.51|22.06|21.83|21.78|21.82|21.55|21.62|21.6|21.72||21.95|21.9|22.12|22.18|22.03|21.64|21.68|21.8|21.49|21.27|21.15|21.21|21.33|21.61|22.42|22.73|22.38|22.11|22.02||22.04|21.8|22.07|22.64|22.78|22.48
08959|24589|/equities/metro-inc|TSX||79.25|78.74|78.87|78.5|78.65|77.46|77.53|77.46|77.11||75.79|76.03|75.85|75.79|75.53|74.07|73.48|73|73.9|73.78|73.99|74.35|74.42|74.09|74.37|75.19|75.57|75.73|74.85|72.9|72.63|73.53|73.34|73|73.96|74.56|74.29|73.97|74.05||74.71|74.4|73.56|73.59|73.62|74.08|72.72|73.27|72.55|72.75|72.33|71.54|70.26|70.42|70.9|70.92|70.95|70.28|69.9|69.57|69.7|69.96|70.51|70.41|70.86|70.61|70.69|71.06|71.7|71.13|71.06|69.82|71.12|71.7|72.61||72.72|73.13|73.13|72.35|72.48|72.56|72.89|73.39|73.51|73.92|74.12|74.62|74.48|74.08|74|74.31|73.07|72.66|72.51|73.45|73.48|73.92|74.08|73.25|73.69|72.96|71.22|71.23||71.02|70.6|70.02|68.44|69.26|69.26|69.48|70|70.33|69.72|70.55|71.11|70.59|70.1|71.21|71.19|70.96|70.88|70.4|69.53|69.76|69.15|68.51|68.95|68.63|68.16|68.68|68.32|67.77|67.74|67.62|67.98|68.05|68.52||68.59|68.15|67.87|||67.27|66.57|66.35|66.44|66.05|65.53|65.7|68.7|68.9|68.7|68.48|68.77|68.86|68.5|68.53|68.32|68.01|69.18|68.35|69.32|69.74|70.12|70.76|69.02|70.04|70.16|70.25|70.43|75.58|74.6|74.53|74.38|73.92|73.92|74.27|73.33|72.77|71.47|70.44|70.37|68.74|69.52|70.22|69.81|70.2|70.13|70.21|70.63|71.97|71.85|71.62|72.34|72.37|71.8||71.51|71.78|71.88|71.12|70.63|70.54|70.97|69.88|70.89|71.4|71.86|71.71|72.37|71.65|72.67|72.78|72.75|72.25|70.54|70.56|70.73|70.15|71.05|71.37||70.5|69.64|69.75|70.37|69.77|69.9|69.6|69.32|69.05|69.6|70.2|70.67|71.1|70.89|71.41|71.09|71.33|70.56|69.7||69.9|69.27|70.1|70.56|70.97|71.51
08960|24473|/equities/bank-of-montreal-financial-group|TSX||118.09|116.88|116.19|115.31|114.91|114.14|116.08|116.11|115.25||114.83|114.05|115.67|115.84|116.4|114.88|114.72|115.76|115.46|114.97|114.86|116.04|116.56|114.89|116.24|116.89|118.28|118.85|119.76|121.28|121.55|119.82|119.48|131.1|130.82|130.48|129.87|129.34|129.17||129.63|128.62|129.56|128.97|128.61|128.16|127.43|127.56|126.32|127.18|124.79|122.92|123.34|122.97|123.4|124.23|126.69|127.24|128.11|127.36|126.75|125.36|125.27|125.93|127.84|128.15|129.66|130.72|133.53|133.08|132.05|130.92|131.15|130.92|132.5||132.25|130.77|130.35|129.96|130|130.5|129.62|127.59|127.17|127.11|126.9|128.7|127.57|127.33|126.91|126.32|125.01|124.28|124.03|123.07|122.84|121.57|122.31|126.83|128.14|127.8|127.35|127.92||127.03|127.33|125.36|122.94|126.19|124.66|123.65|123.58|124.14|124.87|125.8|126.02|126.64|128.45|129.05|130.21|130.29|130.04|128.7|129.38|128.75|126.42|126.36|127.45|127.25|126.43|126.84|127.75|129.85|131.7|130.42|129.59|129.44|130.49||131.11|130.68|131.48|||130.21|129.16|127.41|128.17|125.92|123.74|124.37|121.99|119.13|119.26|118.5|117|116.71|115.76|114.23|113.66|111.38|110.1|108.47|109.75|110.33|110.21|110.43|110.68|111.68|112.03|111.05|111.12|110.2|107.74|107.32|106.96|106.78|107.64|108.6|109.49|107.95|104.81|104.79|104.53|102.94|106.06|104.77|104.98|106.07|106.27|108.44|109.44|112|111.72|110.01|111.3|112.1|111.2||110.77|110.81|110.25|109.84|111.64|114.58|114.68|113.28|114.61|115.71|115.6|116.58|118.33|117.87|119.3|120.38|119.05|117.63|116.19|115.6|114.19|114.58|115.18|116.32||117.1|116.37|115.69|114.3|114.07|112.16|112.59|112.88|111.32|113.09|113.26|113.97|114.41|115.07|117.74|118.23|118.21|118.46|118.24||119.44|118.74|119.16|121.06|122.54|121.75
08961|24453|/equities/algonquin-power---utilities-corp|TSX||8.58|8.53|8.34|8.19|8.15|8.18|8.28|8.29|8.1||8.04|8.19|8.13|8.05|8.17|7.87|7.86|8.04|8.03|7.96|7.91|7.88|8.08|8.04|8.15|8.17|8.49|8.5|8.45|8.59|8.57|8.57|8.57|8.71|8.89|8.93|8.94|9.05|9.09||9.06|9.14|9.06|8.86|8.92|8.98|9.24|9.09|9.08|9.15|8.94|8.9|8.6|8.41|8.48|8.37|8.42|8.46|8.41|8.31|8.17|8.05|7.94|7.84|8.02|8.18|8.36|8.32|8.61|8.53|8.4|8.4|8.41|8.41|8.43||8.56|8.47|8.18|8.2|8.32|8.22|8.08|8.03|7.93|8.15|8.21|8.31|8.44|8.66|8.64|8.23|8.09|7.93|7.9|7.97|7.93|7.85|8|7.8|8.06|7.9|7.96|8||8.12|8.1|7.96|7.71|7.89|7.78|7.71|7.79|7.9|7.81|8.04|8.12|7.97|8.12|8.13|8.09|8.21|7.9|7.99|8|8|8.03|8.21|8.51|8.64|8.56|8.57|8.83|8.81|8.89|8.7|8.52|8.5|8.59||8.36|8.36|8.53|||8.53|8.49|8.46|8.65|8.56|8.67|8.76|8.6|8.16|8.24|8.23|8.27|8.35|8.4|8.6|8.51|8.37|8.26|8.18|8.14|8.16|8.15|8.28|8.31|8.32|8.18|8.07|7.95|7.95|7.58|7.73|7.73|7.75|7.78|7.79|7.86|7.73|7.32|6.98|7.11|6.98|7.02|6.94|6.94|6.95|6.88|7.07|7.22|7.57|7.83|7.83|7.89|8.1|7.92||7.9|7.81|7.78|7.66|7.65|8.04|8.17|8.49|8.93|9.26|9.27|9.22|9.42|9.3|9.61|9.73|9.72|9.65|9.72|9.74|9.7|9.72|9.82|10.17||10.38|10.23|10.26|10.26|10.08|10.07|9.97|10.03|9.97|9.72|9.76|9.67|9.76|9.65|9.7|10.04|10.29|10.42|10.43||10.39|10.37|10.56|10.65|10.88|10.79
08962|24469|/equities/bce|TSX||44.28|43.99|43.28|43.01|43.31|43.09|43.03|42.83|42.84||44.31|44.37|44.61|44.67|45.41|44.65|44.86|44.41|44.57|44.82|45.18|46.67|47.05|46.87|46.64|47.09|47.16|47.25|47.11|46.85|46.62|46.04|45.53|45.84|46.02|45.89|46.44|46.75|46.22||46.76|46.75|47.03|46.65|46.39|46.39|46.23|46.16|45.91|45.86|45.96|45.14|45.76|45.23|44.73|44.59|44.92|45.29|45.46|45.06|44.8|44.34|44.42|44.54|44.66|44.23|44.84|44.82|45.01|44.5|44.75|44.94|44.66|44.72|45.89||46.03|46.49|46.03|45.95|45.86|46.25|46.35|46.36|46.31|46.61|46.06|48.19|48.81|49.13|49.31|49.39|49.13|48.79|49.19|50.15|50.36|50.42|50.49|50.32|50.76|50.73|51.2|51.23||50.83|50.23|50.14|50.33|51.11|50.52|51.08|53.07|53.46|52.82|53.23|54.72|54.25|54.64|55.15|54.79|54.58|55.04|55.45|55.18|55.99|56.02|55.85|55.92|55.47|54.82|54.5|54.72|54.4|54.62|54.48|54.3|54.29|53.82||52.17|51.8|51.49|||51.41|51.45|51.23|51.35|51.64|51.78|53.72|55.32|54.69|54.84|55.2|55.42|55.31|55|54.97|54.39|53.43|53.12|53.27|53.57|53.76|53.77|53.77|53.93|54.2|54.19|54.2|54.04|54.07|53.17|53.12|53.37|53.32|53.6|54.2|54.52|53.69|52.52|51.48|51.55|50.83|51.35|51.22|51.55|51.17|50.68|51.51|51.32|52.36|52.53|51.66|51.82|52.22|51.61||51.02|51.23|50.16|49.88|50.13|51.85|51.56|51.51|52.08|53.1|53.74|53.56|54.63|54.55|55.04|55.15|55.4|55.89|55.78|55.62|55.28|55.29|55.42|56||56.4|57.24|57.66|57.73|57.26|56.3|56.19|54.85|54.77|54.89|55.14|55.04|55.48|55.6|56.27|56.78|56.89|56.65|56.07||56.28|55.52|56.17|56.8|56.96|57.04
08963|24520|/equities/denison-mines-corp?cid=24520|TSX||3.04|3.08|3.03|2.79|2.77|2.84|2.86|2.87|2.88||2.74|2.87|2.77|2.71|2.78|2.79|2.86|2.85|2.89|2.84|2.85|2.93|2.85|2.77|2.92|2.88|3.02|2.98|3.03|3.23|3.29|3.3|3.31|3.26|3.16|3.15|3.09|3.08|3.12||3.06|2.85|2.81|2.79|2.81|2.84|2.92|2.87|2.95|2.99|2.93|2.89|2.82|2.74|2.91|2.77|2.71|2.7|2.72|2.75|2.76|2.77|2.8|2.81|2.87|2.92|3|2.88|2.79|2.84|2.9|2.89|3|2.86|2.83||2.65|2.64|2.62|2.63|2.65|2.63|2.58|2.51|2.56|2.52|2.43|2.4|2.47|2.45|2.48|2.63|2.48|2.46|2.5|2.61|2.44|2.44|2.53|2.41|2.36|2.43|2.49|2.44||2.58|2.62|2.66|2.66|2.71|2.73|2.69|2.83|2.76|2.82|2.84|2.86|2.7|2.69|2.6|2.57|2.58|2.65|2.64|2.58|2.66|2.72|2.72|2.72|2.8|2.64|2.4|2.34|2.36|2.22|2.24|2.26|2.23|2.27||2.32|2.26|2.31|||2.32|2.34|2.26|2.31|2.42|2.38|2.46|2.42|2.48|2.46|2.51|2.45|2.44|2.47|2.5|2.44|2.45|2.38|2.49|2.56|2.55|2.56|2.53|2.52|2.53|2.45|2.39|2.29|2.31|2.31|2.17|2.17|2.08|2.14|2.12|2.18|2.25|2.25|2.22|2.13|2.12|2.13|2.2|2.17|2.08|2.07|2.1|2.06|2.02|1.96|2|1.99|2|2.22||2.18|2.16|2.13|2.16|2.16|2.23|2.35|2.26|2.24|2.32|2.19|2.11|2.16|2.14|2.24|2.21|2.13|2.08|2|1.98|1.93|1.92|1.95|1.99||1.92|1.9|1.91|1.89|1.9|1.93|1.88|1.91|1.9|1.95|1.83|1.76|1.8|1.79|1.84|1.85|1.74|1.79|1.76||1.69|1.67|1.66|1.68|1.72|1.64
08964|25153|/equities/sprott-inc|TSX||61.36|62.43|60.19|58.1|57.89|57.74|58.24|58.17|57.39||56.73|57.06|56.85|56.3|57.1|58.33|58.51|56.06|56.57|56.35|56.57|56.5|58.74|58.96|59.74|59.56|60.83|59.67|59.33|60.03|61.27|61.29|61.38|62.9|63.5|62.51|62.31|62.85|63.5||62.96|60.98|60.34|58.59|57.54|57.58|57.39|55.75|56.24|56.28|55.86|55.3|55.44|53.97|55.31|54.74|54.7|53.28|54.06|54.61|55.05|54.93|54.78|54.92|55.07|55.69|57.36|56.13|55.78|55.22|54.05|52.54|53.46|51.18|50.41||49.98|49.36|48.45|48.31|48.37|48.94|47.91|47|47.93|48.91|48.52|48.95|49.11|49.39|48.88|49.84|49.74|49.49|49.79|49.7|50.17|49.45|51.22|50.45|50.42|49.85|49.9|51.02||51.48|51.24|50.57|49.51|50.61|50.51|49.38|49.87|49.84|49.85|50.11|49.57|47.18|48.47|48.52|48.53|48.41|48.4|48.38|47.61|47.29|47.22|46.99|47.97|46.2|45.72|42.73|42.98|43.13|43.31|44.05|43.93|43.52|43.98||44.88|44.97|44.91|||45.14|44.33|43.84|44.64|43.2|43.24|44.16|44.62|42.99|43.46|43.88|45.09|45.45|45.25|44.79|44.96|44.26|44.33|43.41|42.94|42.27|42.33|42.39|42.18|41.66|41.72|41.29|40.67|41.08|40.58|40.32|40.6|40.43|41.52|42.13|42.35|41.15|40|40.21|39.99|39.97|39.89|39.74|38.98|39.25|39.08|38.91|39.65|40.65|40.23|40.57|40.22|41.34|41.01||41.15|40.48|40.24|41.49|40.94|41.37|42.22|42.04|43|44.11|43.29|43.28|44.25|44.21|45.55|45.86|45.01|43.96|43.5|44.53|44.25|44.97|44.85|45.81||45.75|44.94|45|44.27|44.06|43.71|43.88|44.08|43.6|44|43.68|43.68|45.09|45.74|47.42|46.84|46.15|46.58|45.39||43.4|42.77|42.55|42.64|43.95|42.51
08965|1055247|/equities/yamana-gold?cid=1055247|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08966|24498|/equities/canadian-natural-resources|TSX||49.22|49.86|49.07|48.33|49.07|49.05|49.82|49.82|49.28||48.73|48.83|48.35|48.37|48.73|47.2|47.88|47.23|47.27|46.25|46.62|46.87|48.54|48.92|48.8|48.37|49.21|49.02|49.03|49.95|52.35|51.84|51.52|52.84|52.4|52.33|51.77|51.62|52.65||52.45|51.59|51.73|51.75|52.23|52.3|53.04|52.98|52.45|51.94|51.05|51.2|51.51|52.16|53.41|53.26|52.84|52.72|52.63|52.59|52.66|52.92|53.15|53.52|53.42|54.52|55.48|56.3|55.49|54.83|55.16|54.27|53.72|53.05|52.34||51.66|51.22|51.02|51.48|50.4|50.24|49.76|49.87|49.68|49.14|49.8|49.8|48.62|48.63|48.36|48.52|48.55|48.48|47.87|48.85|47.27|44.95|44.74|44.49|44.09|44.69|43.95|42.72||42.58|42.38|40.7|40.3|41.03|40.93|40.77|40.62|41.12|40.6|40.81|42.24|43.02|43.55|42.83|43.25|43.41|42.66|42.23|42.06|42.27|42.24|42.51|42.88|44.25|43.72|43.56|43.17|43.63|43.72|44.8|44.49|45.1|43.8||43.41|43.22|43.94|||43.24|43.06|42.65|42.88|42.41|41.73|43.34|42.85|41.77|42.39|42.4|41.63|42.55|45.11|45.16|45.81|45.3|45.09|44.37|43.52|44.64|44.66|44.42|45.27|45.84|45.64|43.99|44.73|45.4|44.97|44.55|43.9|43.03|43.91|45.56|45.77|46.65|44.85|44.03|44.05|44|44.37|44.34|43.7|44.28|44.88|45.58|45.84|45.74|45.89|45.59|44.74|44.28|44.27||41.98|41.45|41.35|43.37|43.15|43.92|44.63|44.55|43.55|42.55|41.56|41.56|42.3|42.97|43.6|43.57|43.71|43.58|43.88|43.03|44.3|44.69|44.6|44.56||44.16|43.71|43.49|43.41|42.43|41.41|40.77|41.29|41.55|41.59|41.7|40.94|40.43|40.37|41.59|41.61|41.32|41.16|40.88||40.76|40|39.54|40.45|40.09|39.98
08967|1164007|/equities/dye-durham-ltd|TSX||13.1|13.1|12.8|12.48|12.54|12.13|12.53|12.65|12.65||12.32|12.22|11.65|11.58|11.57|11.78|11.24|11.31|11.57|11.96|12.32|12.32|12.83|12.96|12.99|12.9|12.65|13.07|12.26|12.11|12.28|12.1|12.44|12.88|12.4|12.6|12.57|13.29|13.9||13.79|13.89|13.77|14.15|14.1|14.05|14.23|14.49|14.23|14.84|14.55|14.75|14.69|14.68|14.7|14.52|14.55|15.04|15.25|15.15|15.31|15.32|15.22|15.51|14.96|15.49|15.88|15.92|16.31|16.52|16.88|15.47|15.73|15.6|16.38||15.72|15.97|15.61|15.33|15.63|15.62|15.15|15.04|15.5|15.07|14.23|14.1|13.95|13.88|13.77|13.51|13.81|12.85|13.28|13.15|13.17|13.03|13.64|13.42|13.36|13.3|13.26|13.4||13.1|13.21|12.59|12.2|13.58|13.93|13.59|13.08|13.48|13.25|13.6|13.24|13.07|13.02|13.63|12.75|12.65|12.45|12.67|12.22|12.45|12.55|13.12|13.11|13.13|13.67|13.59|13.64|13.39|13.4|13.24|13.59|13.8|13.98||14.36|14.43|14.67|||14.41|14.59|14.59|14.84|14.85|14.58|14.06|13.36|12.9|12.66|13.69|13.33|12.74|13.5|13.8|14.28|13.83|13.81|13.97|13.7|13.03|13.24|13.1|12.97|13.13|12.33|12.07|12.26|12.39|12.15|10.8|10.23|9.92|9.68|9.99|10.14|9.72|8.71|8.09|8.4|8.29|7.74|7.97|9|9.38|10.85|11.82|12.02|11.63|11.21|12.03|12.59|12.92|13.55||13.6|13.93|13.85|13.63|13.7|13.29|12.94|13.23|13.39|14|14.65|14.2|15.13|15.03|15.25|15.04|16.45|20.31|19.92|19.7|18.17|17.87|17.79|17.83||17.91|18.04|18.15|18.1|17.65|17.53|17.15|18.04|17.49|17.71|18.44|18.3|18.83|19.53|19.67|19.55|19.36|19.78|19.27||18.94|18.73|18.22|19.46|19.79|19.28
08968|42839|/equities/enghouse-systems-limited|TSX||31.6|31.6|31.03|30.76|30.91|30.68|30.87|30.46|30.56||30.17|30.03|29.82|29.97|29.68|29.73|29.68|29.49|29.99|30.36|30.46|31.18|30.76|30.54|29.18|29.01|28.93|28.93|28.97|27.5|27.34|27.67|28.44|28.85|28.78|28.8|28.93|29.22|29.19||28.98|29.64|29.7|29.98|29.9|29.98|30.13|30.6|30.07|30.25|30.02|29.35|30|29.81|30.18|29.93|29.98|30.33|30.8|30.4|30.51|30.21|30.46|29.82|29.58|29.88|30.22|29.96|30|29.8|30.22|30.21|30.06|29.81|29.96||30.53|30.68|31.01|30.68|31.57|31.51|32.06|31.05|31.01|30.87|32.3|34.69|34.68|35.18|34.7|35.34|34.36|33.74|35.13|35.85|35.48|36.35|36.16|36.03|35.12|34.59|33.85|34.5||35.02|35.23|35.46|34.65|35.32|36.29|36.38|36.16|35.5|35.88|37.18|37.58|37.4|37.64|38.18|37.45|37.29|37.13|37.37|36.42|36.33|36.83|36.54|37.17|36.86|37.24|36.13|35.9|36.13|35.63|34.89|34.52|34.09|34.25||35.1|35.17|35.47|||35.51|35.19|34.87|34.83|34.67|34.68|33.35|33.66|33.28|33.38|33.63|33.72|33.9|33.78|34.04|34.33|34.08|34.35|34.74|35.05|34.44|34.52|34.34|34.7|34.35|33.59|33.67|33.79|34.05|33.75|34.07|33.7|34.23|34.2|34.25|34.17|33.25|33.13|32.56|32.34|31.86|32.49|32.75|33.6|32.78|31.74|31.82|31.5|32.25|32|31.26|31.45|31.27|30.91||31.07|30.22|29.49|29.32|29.91|29.98|30.51|29.48|29.87|29.79|29.79|29.39|29.54|29.63|30.8|31.13|31.63|31.28|31.07|31.86|31.49|30|30.13|30.07||30.7|30.65|30.13|30.01|29.64|29.47|29.13|28.73|28.21|27.98|28.02|28|29.02|28.86|28.58|28.21|27.99|28.01|27.94||28.15|27.8|28.93|29.47|29.86|30.27
08969|24536|/equities/fairfax-financial-holdings-ltd|TSX||1580.89|1576.61|1552|1557.7|1590|1550|1570|1566.97|1571.13||1556.33|1550|1520.6|1527.4|1525.05|1493.88|1502|1513.58|1531.61|1521.05|1526.5601|1520.8|1547.37|1546.11|1550.53|1561.8101|1556.34|1554.25|1532.67|1531.29|1534.3101|1508.58|1522.1899|1563|1569.58|1564.03|1550|1550.89|1550||1551.15|1556.46|1553.0601|1547.95|1547.95|1571.02|1562.45|1552.23|1562.28|1551.53|1543.33|1523.98|1528.34|1496.71|1508.03|1486.2|1486.53|1477.25|1480.71|1482|1513.79|1504.59|1483.2|1481.53|1462.25|1477.0601|1491.91|1501.6|1480.88|1501.25|1516.41|1488.89|1470.24|1453.24|1457.4301||1460.1|1468.1|1482.8|1496.48|1504.46|1526.55|1520.15|1548.9399|1537.53|1519.9|1512.61|1493.3|1491.15|1487.17|1465.72|1481.97|1471.4|1456.9301|1473.33|1450.16|1448.59|1436.27|1413.59|1425.3199|1410|1370|1345.3199|1361.73||1374.97|1400.64|1354.29|1318.23|1323.4|1261.17|1237.55|1404.4|1402.91|1399.49|1389.8|1397.59|1401.47|1422.09|1392.74|1365.87|1337.03|1329.58|1338.0699|1323.25|1303.89|1279.89|1249.89|1265.61|1262.6801|1252.12|1252.8101|1250.85|1281.8199|1297.61|1282.22|1240.95|1219.71|1210.71||1222.51|1224.67|1210|||1195|1185.54|1182.3199|1187.4399|1201.9|1180.6899|1199.25|1224.6899|1248.74|1255.71|1237.26|1225.12|1198.6801|1209.28|1218.3101|1247.79|1247.27|1229.35|1233.9399|1239.29|1236.88|1249.5|1237.73|1226.29|1223.0699|1198.5601|1220.9|1228.87|1245.8101|1239.5|1242.77|1235|1247.59|1225.23|1253.3199|1223.48|1155.78|1160.6899|1154.03|1146.6|1121.0601|1149|1122.9301|1094.6|1084.73|1084.1|1108.9|1120.91|1131.71|1128.52|1133|1140.55|1139.52|1127.02||1166.28|1161.4301|1157.05|1140.52|1140.98|1108.77|1133.51|1116.46|1139.42|1138.61|1159.16|1147.35|1151.5|1145.48|1141|1147.2|1135.62|1129.74|1129.03|1120|1114.17|1121.64|1116.33|1118.64||1125.02|1114.27|1121.63|1120.84|1131.47|1132.9301|1138.5|1136.02|1125.4|1115.85|1121.97|1116.83|1136|1133.39|1130.5|1128.03|1126.71|1126|1103.4399||1127.98|1081.65|1080|1062.71|1052.04|1056.61
08970|24952|/equities/international-forest-products-ltd|TSX||15.79|15.85|15.37|15.79|15.68|16.09|16.39|16.56|16.36||16.52|16.8|16.58|16.11|16.05|16.2|16.89|17.49|18|18.04|17.94|17.58|17.73|17.82|18.35|17.75|17.96|17.84|17.81|17.85|17.74|17.82|18.05|18.3|18.68|18.41|18.43|18.52|18.71||18.08|18.47|18.88|18.15|17.67|18.09|18.55|18.53|17.95|17.8|17.9|18.32|18.14|17.47|17.47|17.91|17.86|17.75|17.87|17.71|17.83|17.78|17.93|17.9|17.99|18.2|18.96|19.02|19.25|18.69|18.95|19.43|19.73|20.42|20.93||21.16|21.47|21.43|21.56|21.7|22.04|21.43|20.18|19.78|20.12|20.31|20.74|20.44|20.59|19.71|20.33|20.56|20.46|20.84|20.59|20.29|20.47|19.93|19.35|19.56|19.56|19.85|19.36||19.99|20.04|19.41|19.25|19.54|19.78|19.5|20.08|20.26|20.25|20.2|21.1|20.8|20.84|20.68|20.92|21.07|21.02|21.52|21.5|21.51|21.2|22.52|22.95|23.98|23.14|23.08|24.52|24.51|24.11|23.4|22.52|22.55|22.61||23.48|23.53|23.68|||24.12|24.5|24.82|24.94|22.29|21.34|20.89|20.24|19.11|19.28|19.59|20.02|21.09|22.24|22.01|21.91|20.76|21.98|22.08|23.11|23.05|22.69|22.68|22.78|22.51|22.26|21.48|21.51|20.66|19.14|18.96|19.03|19|19.06|20.28|19.08|18.29|17.64|17.11|17.44|17.3|17.48|17.39|17.08|17.34|17.32|17.48|17.87|18.24|17.83|17.17|17.49|18.5|19||18.65|18.82|19.22|19.15|19.85|20.15|20.17|20.03|19.94|19.93|20.41|20.06|20.87|21.04|20.94|21.18|21.41|21.07|21.17|21.26|21.56|21.49|22.14|22.74||22.93|22.8|22.61|22.26|21.98|21.97|21.72|21.9|22.05|22.47|22.31|22.3|22.65|22.25|22.21|22.3|21.89|21.54|22.1||22.45|22.62|22.38|23.58|23.6|23.91
08971|24575|/equities/labrador-iron-ore-royalty-corp|TSX||30.71|30.11|29.79|29.79|29.82|29.7|29.89|29.63|28.9||29.1|30.52|30.44|29.9|29.96|29.32|29.95|29.8|29.39|29.31|29.42|29.56|29.56|28.8|28.94|29.18|29.37|29.2|29.04|29.59|30.2|29.49|29.54|30.07|29.96|29.97|30.04|30.44|30.96||30.05|29.81|30.11|30.06|30.08|30.39|30.19|30.31|30.44|30.39|29.85|29.57|29.42|30.07|30.52|30.5|30.47|30.04|29.89|30.11|30.21|30.37|30.27|29.59|29.92|30.45|29.93|29.89|29.99|29.63|29.21|29.16|29.33|28.82|28.79||28.88|29.03|29.5|29.34|29.27|29.58|29.67|29.8|29.22|29.2|28.58|28.84|30.22|30.11|30.65|30.77|30.23|30.02|30.11|30.12|30.25|30.04|30.29|30.08|30.44|30.03|30.1|30.35||31.09|30.82|30.57|30.43|31.07|30.83|31.14|31.63|31.67|31.36|32.37|32.74|33.01|33.42|33.22|33.15|32.91|33.13|32.59|32.04|32.42|32.7|32.7|33.3|33.03|32.95|32.35|31.7|31.77|31.99|31.67|31.86|31.73|31.76||31.9|32.12|32.87|||32.59|32.77|32.25|33.01|32.35|32.31|32.51|31.81|30.95|31.31|32.08|31.35|31.12|31.06|31.49|32.08|31.44|31.45|31.34|31.41|31.71|31.59|31.91|31.9|32.15|31.49|31.16|31.57|31.08|30.8|30.54|30.5|30.09|30.01|30.14|30.67|31.08|30.73|30.5|30.73|30.85|30.28|29.89|30.62|30.25|30.26|30.5|30.41|30.5|31.91|31.21|31.48|31.98|31.86||31.8|31.07|30.13|30.65|31.57|32.15|32.22|32.89|32.65|33.23|33.06|32.89|33.75|33.69|33.91|33.88|32.87|31.81|32.02|31.69|31.2|31.35|31.74|31.99||31.89|31.41|31.36|31.44|30.91|30.5|30.48|31.07|30.37|30.3|30.09|29.98|29.83|29.64|29.89|30.01|30.03|30.31|29.82||30.15|29.37|30.64|31.29|31.66|31.4
08972|1123415|/equities/lightspeed-pos|TSX||18.92|18.69|18.3|18.8|18.95|18.59|18.84|18.61|18.79||18.7|18.83|18.49|18.78|18.75|18.81|18.24|18.75|18.67|19.75|20.17|20.41|20.91|20.65|20.76|20.27|20.13|20.4|19.92|19.95|19.76|20.4|20.99|20.84|20.78|20.69|19.95|19.82|19.94||20.99|20.55|17.37|17.28|17.92|18|18.37|18.68|19.01|19.21|18.43|18.2|18.18|18.03|18.37|18.31|18.08|18.62|18.45|18|17.78|17.9|18.04|17.75|17.83|18.46|19.16|19.01|19.31|19.17|19.21|18.73|19.89|18.86|19.25||19.05|18.95|18.79|18.73|18.11|18.42|18.47|17.85|17.94|17.34|17.62|18.04|18.16|18.12|18.31|18.45|18.34|18.65|19.26|19.35|19.05|18.46|18.49|18.27|18.3|17.58|17.83|18.37||19.32|19.7|18.36|18.23|18.61|18.94|19.9|26.33|26.58|25.78|25.56|24.8|24.81|25.36|25.86|25.25|24.42|24.22|24.72|25.07|25.02|24.84|24.93|25.55|25.53|25.46|25.52|25.66|25.5|25.47|24.66|24.91|24.84|25.94||27.82|27.88|27.3|||26.65|26.39|25.28|25.84|24.79|23.99|24.18|22.98|22|22.82|23.14|22.32|22.54|22.63|22.58|22.83|21.8|22.82|22.63|22.51|22.42|22.43|22.46|22.51|22.86|22.68|21.99|22.71|22.1|21.33|21.45|20.82|21.23|20.95|20.5|20.42|19.85|17.3|17.31|17.5|17.16|17.43|17.85|19.27|18.48|18.45|18.91|18.98|19.54|19.15|18.67|19.07|19.6|19.81||19.51|18.73|18.93|18.27|18.94|19.08|18.7|18.74|18.92|19.41|19.03|19.26|19.75|19.92|20.21|20.81|21.32|20.9|21.49|22|21.55|22.05|22.03|22.22||22.28|22.06|21.37|21.26|20.3|20.16|20.02|20.8|20.35|21.13|21.1|20.38|21.03|21.23|21.74|21.33|21.5|22.43|22.7||23.83|23.29|21.62|22.92|23.17|22.75
08973|1166355|/equities/nuvei|TSX||44.34|44.28|44.19|44.26|44.28|44.23|44|44.17|44.33||44.31|44.22|44.3|43.95|43.8|43.79|43.83|43.89|44.16|44.11|44.13|44.08|44.13|44.08|44.21|44.25|44|44.05|43.78|43.85|43.86|43.98|44|43.56|43.44|43.8|44.15|44.11|43.94||43.75|43.87|43.97|44.06|44.08|44|44.08|44.65|44.42|44.32|44.21|44.15|44.27|44.15|44.15|44.2|44.02|44.04|43.82|43.92|44.02|44|44.1|44.32|44.27|44.41|44.23|44.31|43.97|43.88|43.68|43.46|43.55|43.8|43.96||42.82|42.46|41.76|39.03|39.66|39.11|38.68|38.56|38.86|29.48|30.33|30.98|31.04|31.32|31.43|32|30.78|34.33|34.88|35.9|35.93|35.39|34.77|33.31|34.43|32.33|31.53|32.8||33.75|35.85|35.18|34.4|35.81|36.07|34.98|34.96|33.58|33.51|32.32|33.11|32.67|33.24|34.14|33.26|33.03|33.15|32.98|30.87|30.59|30.17|30.55|31.53|32.6|32.13|33.01|33.18|33.01|34.36|33.01|33.31|32.19|32.95||34.81|35.45|35.56|||34.73|34.97|34.15|33.99|32.76|31.85|32.55|31.55|31.18|31.6|32.31|30.63|31.82|31.09|30.37|28.56|27.84|28.1|27.88|28.22|27.17|26.63|26.73|26.41|27.13|26.94|26.98|27.44|27.11|26.02|25.64|25.82|26|21.69|20.98|21.06|20.53|19.25|19.31|18.74|18.73|19.19|19.31|21.45|21.21|20.89|21.26|21.12|21.68|21.32|20.69|20.77|21.52|21.69||21.47|20.84|20.61|20.1|20.2|20.37|20.07|20.28|20.25|20.37|20.21|20.24|21.12|22.13|22.65|23.4|22.89|23.25|23.74|24.58|24.54|24.98|25.19|25.2||25.24|24.39|24.05|23.73|22.14|22.17|22.18|22.8|22.82|23.5|23.93|23.1|23.04|21.8|22.65|22.28|23.28|24.3|40.12||41.45|41.12|40.86|43.55|44.97|44.53
08974|24605|/equities/onex-corp|TSX||97.18|95.67|94.21|94.6|96.67|98.02|99.32|99.77|97.33||93.02|92.45|92.11|94.22|97|93.48|92.26|91.38|92.6|93.57|94.31|95.46|96.36|95.51|97.31|96.75|98.61|100.03|98.14|96.74|96.62|95.22|95.16|96.55|98.33|97.72|97.61|97.32|96.95||96.35|95.25|96.81|97.13|96.28|95.33|100.02|99.69|99.99|100.42|100.44|99.42|98.52|97.67|98.27|98.47|98.74|99.25|100.18|98.21|97.3|98.35|97.56|98.02|96.81|96.67|97.86|98.48|99.24|99.3|98.39|97.31|98.5|99.35|100.96||101.47|100.76|101.02|99.04|100.98|101.14|100.24|99.61|100.38|99.99|101.2|102.64|102.16|100.28|99.87|100.72|101.22|101.75|99.95|101.83|101.07|101.9|101.08|99.01|101.8|103.41|103|102.65||102.74|103.07|102.98|100.29|101.74|102.4|103.54|104.03|103.79|101.03|100.96|100.98|99.27|99.73|100.5|106.85|105.39|103.1|103.96|103.32|102.55|99.92|96|94.24|93.02|92.85|93.43|92.38|89.21|89.09|88.71|90.97|89.52|91.09||92.53|92.87|93.3|||93.2|91.74|90.92|91.89|90.84|90.63|90.7|89.06|89.05|90.53|91.32|91.65|91.81|91.83|91.78|92.78|91.79|93.18|90.32|90.38|90.52|89.99|89.57|88.59|87.95|88.64|87.98|87|86.27|84.06|85.5|84.63|83.22|82.74|82.75|82.45|81|79.72|77.72|76.57|75.77|76.5|76|76.15|75.85|75.1|76.6|78.45|79.71|79.14|78.63|80.02|81.36|80.31||80.42|79.46|79.82|78.85|79.39|79.83|79.41|78.95|79.04|80.38|80.39|80.33|81.46|81.38|82.39|82.87|84.42|83.12|83.99|85.21|83.77|82.85|84.42|85.58||85.56|83.49|83.41|83.25|82.4|81.8|81.51|81.37|80.67|80.52|82.3|81.63|83.06|82.96|82.91|82.31|82.02|80.72|80.8||79.36|78.47|79|80.27|80.99|80.2
08975|24608|/equities/open-text|TSX||42.99|42.79|42.45|42.12|42.29|42.2|42.23|42.5|41.89||41.08|40.86|40.61|40.65|40.12|40.63|39.83|39.26|39.65|40.26|39.51|39.27|39.59|38.95|38.88|38.11|38.5|38.46|38.05|39.42|39.88|39.48|40.5|40.75|40.94|41.09|41.71|42.33|42.21||41.46|41.76|42|41.7|41.83|41.46|41.2|41.91|41.48|41.28|41.38|48.54|48.67|48.61|48.5|48.78|48.85|49.33|49.28|48.61|48.18|47.88|47.67|47.66|47.86|48.92|49.13|49.48|50.61|50.4|51.1|50.76|51.39|51.53|52.12||52.56|52.64|53.49|53.21|53.25|54.1|52.99|52.11|52.21|52.14|52.45|52.75|51.72|52.12|51.84|51.99|50.83|51.53|53.66|53.24|52.19|52.47|52.97|51.96|52.24|52.29|51.36|53.01||53.93|54.6|54.56|53|54.88|56.37|55.3|55.07|55.76|56.65|57.97|59.04|58.63|58.99|59.22|58.47|58.1|56.68|55.91|56.2|55.26|55.19|53.93|54.42|54.94|55.72|56.5|55.62|54.75|55.12|53.63|53.12|53.2|54.19||55.69|55.95|56.28|||55.85|55.95|54.84|54.96|55.23|55|55.74|55.36|55.09|54.74|54.26|54.1|54.02|54.63|54.53|54.94|54.29|55.33|54.78|54.14|53.3|53.23|53.01|53.06|53.43|53.14|53.03|52.64|51.41|50.82|50.53|49.76|49.95|49.76|48.77|49.63|47.37|46.44|46.3|46|45.03|44.63|45.67|45.84|45.42|45.55|45.86|46.47|47.04|47.14|47.09|47.89|49|48.31||48.26|48.04|47.51|46.8|47.82|47.67|47.09|46.8|46.84|47.88|48.02|47.74|49.69|50.09|52.4|52.73|53.14|52.27|53.17|53.55|53.23|53.61|54.45|54.63||55.04|54.45|53.89|53.69|53.02|53.13|52.15|52.43|51.27|50.59|50.02|49.79|50.32|50.43|51.39|51.13|50.41|50.18|49.41||49.28|54.08|54.53|56.36|56.64|55.98
08976|24680|/equities/transcanada-corp|TSX||53.17|52.98|52.38|51.11|51.14|51.56|52.19|52.16|51.6||51.86|52.8|52.81|53.5|53.39|52.71|52.22|52.29|52.3|52.45|53.25|53.52|53.66|53.3|53.73|54.18|54.89|54.5|52.79|52.31|52.56|51.81|51.56|52.27|52.56|52.43|52.36|53.15|53.44||52.95|53.25|52.97|52.83|52.8|52.78|52.2|52|51.45|51.39|51.44|49.81|49.15|49.32|49.15|49.3|49.33|49.17|49.21|49.19|49.05|48.54|48.31|48.6|49.6|49.73|50.27|50.83|52.01|51.7|51.93|52.53|53.16|54.3|54.65||54.44|53.8|54.92|55.02|54.97|54.66|54.04|54.66|54.52|54.49|54.67|55.04|54.9|54.78|54.28|54.21|54.14|54.28|54|53.92|53.68|53.39|53.34|53.09|53.7|53.78|53.82|53.69||53.32|52|50.84|50.96|51.54|50.48|50.41|50.83|51.29|51.36|52.58|53.35|53.04|53.36|53.09|52.94|52.41|51.99|52.53|52.24|52.08|52.29|52.54|53.3|53.36|52.91|52.74|53.06|53.01|53.67|53.41|53.08|52.79|52.35||51.76|51.81|53.39|||53.01|52.8|52.37|52.55|52.22|52|52.43|52.35|51.81|52.23|51.65|51.74|51.55|51.55|51.62|51.06|50.89|50.41|50.66|49.91|50.6|50.64|50.83|50.62|50.46|50.34|49.75|50.04|49.81|49.53|49.49|49.7|49.84|49.43|49.72|49.92|49.77|48.52|47.76|47.35|46.95|47.34|47.39|46.73|46.59|46.51|47.35|47.41|47.89|48.12|47.9|47.61|47.67|46.92||45.73|45.89|45.23|46|45.75|46.71|46.71|48.74|48.23|49.06|49.06|48.75|50.13|50.03|50.27|50.68|50.65|49.4|49.32|48.93|49.05|48.57|48.5|49.57||49.51|48.8|49.1|48.88|48.51|48.07|47.66|47.99|47.84|48.39|48.44|48.26|48.37|48.28|49.11|49.33|48.78|48.91|48.54||48.19|48.53|48.08|47.39|47.26|45.25
08977|24603|/equities/north-west-company-inc|TSX||42.52|42.11|41.7|40.89|41.6|41.98|42.14|42.05|41.91||41.44|42.3|41.8|42.19|41.9|41.48|41.54|41.06|41.65|42.49|42.76|43.12|43.49|43.56|42.9|43.19|40.62|39.01|38.93|37.98|37.65|37.55|37.5|37.56|37.53|37.81|37.71|37.78|38.5||38.54|38.81|38.84|38.84|38.87|38.74|38.57|38.53|38.37|38.69|38.49|38.59|38.85|39.02|39.46|39.24|39.24|39.33|39.13|38.83|38.68|38.54|38.66|39.02|39.5|39.01|38.56|38.68|39.86|39.44|39.35|38.63|38.37|38.49|38.75||39.25|39.34|38.95|38.88|39.09|39.51|38.94|39.05|39.02|39.01|38.54|39.11|39.68|39.62|39.37|40.16|39.34|38.91|39.24|40.85|40.31|41|40.44|40.2|39.67|39.72|39.64|39.34||39.85|39.33|39.3|39.01|40|39.66|39.46|39.65|39.52|39.06|39.43|39.4|38.89|38.78|38.77|38.77|38.93|38.78|39.34|39.29|39.2|39.2|38.58|39.15|39.3|39.13|38.83|39.12|39.46|39.27|39.39|39.23|39.63|39.52||39.27|39.31|39.45|||39.45|39.25|39.35|39.34|39.01|38.69|39.02|39.43|39.21|38.83|39.65|39.75|37.58|37.03|35.8|35.87|35.77|35.66|36.06|36.33|36.41|36.44|36.64|35.92|36.02|36.15|36.38|36.01|36.06|36.25|36.23|36.42|36.28|36.06|36.62|36.68|36.07|35.76|35.36|35.98|35.24|35.49|35.47|35.89|35.36|35.06|35.08|35|35.25|35.31|35.03|35.41|35.9|35.6||36|35.89|35.21|34.76|34.59|34.2|34.32|34.42|34.73|35.32|35.86|35.91|36.01|35.78|35.86|35.2|35.39|34.65|30.22|29.98|29.89|29.81|30.4|30.4||30.5|30.5|30.85|31.16|30.99|31.03|30.88|30.86|30.58|30.49|30.57|30.89|31.25|31.18|31.4|31.77|31.83|31.83|31.52||31.78|31.56|31.74|32.11|32.1|32.5
08978|24679|/equities/thomson-reuters-corp|TSX||225.23|225.19|228.46|227.81|229.16|230.65|231.29|231.51|230||230.61|233.48|230.64|229.48|225.74|226.25|228.28|227.69|228.49|229.5|229.65|231.14|233.84|234.01|234.99|235.05|235.46|235.04|232.96|229.9|234.54|231.87|231.85|235.35|237.07|240.37|237.19|236.39|236.22||232.72|232.95|230.91|229.08|229.05|229.48|229.61|229.43|229.08|228.41|225.32|222.72|208.41|207.93|209.83|211.07|208.35|209.09|209.92|209.58|206.67|207.81|210.6|210.45|210.31|209.89|211.35|209.56|209.76|209.01|206.41|206.11|206.2|207.2|210.72||210.8|211.67|210.81|211.27|212.65|211.5|212.63|213.36|212.18|213.15|212.8|210.75|213.72|213.43|211.56|210.86|212.75|213.32|215.2|215.9|214.24|212.81|213.19|214.83|213.84|213.15|211.9|213.34||216.26|214.14|212.56|206.91|207.94|213.34|209.62|200.99|201.3|202.16|203.19|203|199.61|201.97|200.56|200.87|200.66|202.49|202.18|201.14|203.07|203.14|199.75|199.13|196.73|194.93|193.1|193.62|193.55|195.04|192.27|192.5|191.42|191.95||193.73|192.47|191.72|||189.69|189.61|188.71|188.23|188.59|185.9|188.2|193.97|195.04|191.87|192.2|192.42|192.01|193.2|191.41|190.28|189.58|189.08|190.32|192.31|189.15|189.33|189.59|189.76|190.66|188.36|188.19|182.59|183.26|183.47|180.58|181.86|178.49|176.66|176.54|174.24|174.38|169.46|166.11|166.52|163.51|165.98|167.91|168.64|168.64|166.92|168.01|170.29|172.48|173.11|172.81|173.03|173.57|172.14||170.86|169.95|168.48|165.99|166.29|166.16|166.76|166.71|167.3|169.45|169.25|168.98|172.85|172.46|175.78|175.67|176.04|174.65|173.63|175.15|175.41|175.69|173.1|174.16||175.29|173.99|174.65|174.13|172.2|172.42|171.38|172.73|171.07|172.36|171.44|171.95|176.01|177.36|179.12|177.72|176.65|175.97|174.87||176.07|175.11|182.56|179.43|178|177.35
08979|43109|/equities/tricon-capital-group-inc|TSX|||||||||||||||||||||||||||||||||||||||||||||||||||||15.34|15.46|15.42|15.37|15.36|15.33|15.09|15.08|15.13|15.17|15.23|15.13|15.11|15.16|15.17|15.28|15.31|15.19|15.17|15.18|15.11|15.11|15.15|15.18||15.1|15.14|15.12|15.09|15.17|15.08|15.04|15.06|15.1|15.06|15.08|14.97|15.08|15.04|15.08|15|15.04|15.11|15.09|15.07|15.09|15.12|15.08|15.02|15.05|15.02|15.02|15||14.91|14.89|14.93|14.99|14.86|14.85|14.82|14.82|14.86|14.94|14.84|14.77|14.8|14.79|14.78|14.81|14.84|14.88|14.83|14.85|14.83|11.65|11.77|12.08|12.23|12.26|12.13|12.21|12.06|11.98|11.86|11.78|11.78|12.03||12.06|12.16|12.29|||12.12|11.95|11.84|12.1|11.95|11.94|12.37|11.62|10.8|10.71|10.84|10.73|10.86|10.88|10.99|11.04|10.69|10.86|10.77|10.88|10.83|10.85|10.92|10.85|10.8|10.56|10.52|10.48|10.33|9.56|9.73|9.81|10.01|9.82|9.83|9.96|9.6|9.32|9.19|9.16|9.11|9.19|9.27|9.39|9.35|9.33|9.43|9.63|10.01|9.58|9.55|9.8|9.98|9.71||9.64|9.62|9.56|9.32|9.59|10.04|9.94|10.07|10.3|10.62|10.8|10.81|11.26|11.23|11.37|11.49|11.54|11.14|11.28|11.32|11.32|11.45|11.29|11.39||11.52|11.46|11.54|11.53|11.45|11.3|11.19|11.18|10.94|10.76|11.17|11.15|11.3|11.41|11.62|11.74|11.57|11.61|12||12|11.87|12.11|12.35|12.32|12.17
08980|24691|/equities/westshore-terminals-invest-corp|TSX||22.91|23.03|22.69|22.47|22.67|22.82|23.09|22.86|22.7||22.71|22.95|22.75|22.64|22.6|22.38|22.38|22.55|22.65|22.32|22.16|22.55|22.9|22.84|23.06|23.03|23|22.78|22.59|22.6|23.08|22.84|22.97|23.3|23.42|23.21|22.86|23.36|23.69||23.54|23.49|23.54|23.44|23.54|23.51|23.32|23.47|23.93|24.62|26.38|26.43|26.43|26.48|26.23|26.16|25.8|25.4|25.6|24.99|25.03|25.14|24.95|24.89|25.08|25.74|26.05|25.29|25.36|25.24|25.27|25.11|25.56|25.17|25.2||25.62|25.61|25.88|25.88|25.8307|25.7221|25.93|25.94|25.4656|25.88|25.63|25.69|25.8|26.2|25.0118|24.9624|25.26|25.24|25.39|25.25|25.42|25.4459|25.7|25.58|25.7517|25.86|25.91|25.61||25.54|25.89|25.73|25.63|26.41|26.2451|27.07|27.35|26.9851|27.29|27.87|27.45|28.4|28.45|28.23|28.38|28.04|27.03|27.31|26.85|26.1365|27.08|26.99|28.18|28.2677|28.34|28.1|28.34|28.54|28.67|28.19|27.7843|27.73|27.7||27.42|27.35|27.3699|||27.2712|27.67|27.43|27.9|27.6|27.41|26.7877|27.03|26.31|26.0773|26.97|26.94|26.52|26.37|26.37|26.52|26.02|26.6|25.4558|25.39|25.29|24.76|24.42|24.0547|24.43|24.72|24.67|24.47|24.38|23.86|24.01|23.97|23.75|23.512|24.01|24.5|24.25|23.2456|23.39|22.8016|22.78|23.03|23|23.2|23.1075|23.47|23.46|23.89|23.82|23.6502|23.3838|23.91|24.56|24.57||24.6|24.56|24.3211|24.57|24.75|24.8539|25.19|25.66|25.26|28.07|28.01|28.06|28.51|28.63|28.3664|28.85|29.04|28.26|28.52|28.5|28.45|28.2381|28.79|29.2||28.91|29.09|29|29.35|29.08|28.5835|28.92|28.96|28.68|28.79|28.988|29|28.5933|29.16|29.75|29.46|28.9978|29.41|29.49||27.75|29.16|28.5539|30.0042|30.54|30.39
08981|998086|/equities/canada-goose-holdings-inc|TSX||17.89|17.36|17.05|17.26|17.32|17.02|17.48|17.31|17.52||17.69|18.03|17.85|18.07|18.12|17.94|18.12|18.32|18.58|18.4|17.98|18.27|18.59|18.57|18.5|18.72|18.84|19.56|19.45|20.06|19.7|19.54|19.33|19.45|19.46|19.12|19.24|18.85|19.12||18.07|17.93|15.52|16.01|15.27|14.93|15.51|15.63|15.7|15.67|15.52|15.59|15.47|15.54|15.78|15.39|15.24|15.75|15.55|15.7|15.7|15.5|15.5|15.48|15.05|14.85|15.34|15.25|15.32|15.14|15.3|15.29|15.63|15.75|16.72||16.33|15.84|15.11|16.2|16.2|16.69|16.88|16.87|16.69|17.06|17.02|17.76|17.66|17.36|17.43|17.04|17.4|17.54|17.95|18.63|18.49|18.26|18.24|17.74|18.5|18.4|18.99|18.52||17.64|17.94|17.63|17.09|17.79|16.44|16.42|16.12|16.4|16.01|16.75|17.39|16.12|16.57|16.39|16.2|15.82|15.94|16.39|16.25|15.4|14.93|15.82|15.62|15.98|15.8|15.91|15.59|15.8|15.96|15.25|15.16|15.03|15.41||15.74|16.17|15.83|||15.99|16.85|16.44|16.86|16.02|16.97|17.07|16.9|15.44|15.89|15.93|16.24|16.11|15.63|15.76|15.81|15.05|14.95|14.72|14.51|14.63|14.67|14.58|14.59|14.91|14.83|14.48|15.06|14.66|13.84|13.97|14.21|14.66|14.27|13.84|14.22|14.13|14.02|15.38|15.48|15.69|15.66|16.57|16.61|16.65|16.66|16.68|17.44|18.19|17.47|17.64|18.09|19.11|18.89||19.17|18.72|18.91|18.93|19.7|19.92|19.86|19.75|19.73|20.13|19.47|19.56|20.21|20.7|21.39|21.36|20.98|20.61|20.45|20.52|20.92|20.89|21.21|21.92||22.15|21.28|21.4|21.43|21.15|20.64|20.59|21.01|20.85|21.1|20.86|20.79|20.95|21.23|21.82|22.59|22.94|21.76|21.91||22.4|22.19|22.89|23.7|24.06|24.1
08982|1055239|/equities/research-in-motion-ltd?cid=1055239|TSX||3.44|3.39|3.31|3.3|3.33|3.4|3.47|3.42|3.38||3.42|3.36|3.04|3.06|3.1|3.14|3.18|3.14|3.13|3.18|3.23|3.47|3.82|3.8|3.75|3.69|3.84|3.81|3.72|3.81|3.8|3.82|3.78|3.89|4.03|3.94|3.92|4.11|4.04||4.02|4.13|4.38|4.73|4.23|3.94|4.08|3.94|3.95|4.11|4.01|3.99|3.92|3.85|3.92|3.87|3.8|3.95|3.97|3.84|3.78|3.87|3.82|3.78|3.78|4.21|4.36|4.25|4.2|3.91|3.83|3.92|3.81|3.82|3.68||3.71|3.73|3.61|3.59|3.62|3.74|3.55|3.37|3.57|3.83|4.15|4.19|4.14|4.12|3.72|3.66|3.58|3.55|3.63|3.77|3.8|3.63|3.68|3.52|3.48|3.57|3.63|3.66||3.77|3.84|3.78|3.68|3.79|3.76|3.75|3.7|3.7|3.61|3.65|3.72|3.77|3.82|3.98|3.92|4|3.94|4.8|4.83|4.65|4.56|4.54|4.6|4.63|4.56|4.55|4.6|4.42|4.31|4.35|4.35|4.48|4.58||4.7|4.7|4.71|||4.74|4.74|5.48|5.62|5.56|5.87|5.83|5.75|5.55|5.55|5.59|5.34|5.36|5.36|5.27|5.18|4.98|5.12|4.98|5.06|4.99|4.97|4.96|4.93|5.04|5.05|4.96|5.04|5.12|4.87|5|4.97|5.16|5.2|5.02|5.11|5.08|4.92|4.99|5.02|4.72|4.73|4.78|4.89|4.6|4.64|4.73|4.87|5.08|5.04|4.73|4.8|4.89|4.9||5.15|5.2|5.86|5.98|6.02|6.43|6.46|6.62|6.59|6.72|6.93|6.92|6.88|6.91|7.05|7.29|7.28|7.47|7.21|7.08|6.21|6.37|7.61|7.59||7.62|7.54|7.47|7.31|7.26|7.08|6.03|6.21|6.06|5.95|5.93|5.89|5.99|6.05|6.19|6.21|6.28|6.16|6.25||6.37|6.37|6.34|6.75|6.71|6.28
08983|24470|/equities/boardwalk-reit|TSX||73.89|74.27|72.76|73.14|73.17|71.5|71.7|71.71|71.08||70.48|69.35|69.33|70.53|69.95|68.53|69.07|68.66|69.75|69.15|68.72|69.75|70.25|69.06|70.11|70.02|72.16|71.94|70.54|70.8|70.37|69.31|69.06|68.78|70.97|70.71|71.34|72.23|72.6||72.77|72.92|73.05|73.02|73.24|73.09|73.12|72.75|73.1|72.34|72.47|71.63|71.74|70.87|71.59|73.09|73.25|73.33|74.03|73.96|71.76|70.61|70.73|71.05|71.62|72.52|73.12|72.51|74.27|73.49|73.16|72.76|73.64|75.74|76.8||78.08|77.15|77.04|76.41|77.92|80.02|79|79.21|78.48|77.46|76.63|76.95|77.32|77.07|77.2|77.1|76.36|76.53|76.74|76.14|76.03|76.19|77.77|77.58|76.14|73.94|73.74|73.5||73.13|72.54|72.13|70.42|72.75|72.55|71.75|70.96|70.08|69.32|70.23|71|69.8|70.2|71.15|70.38|70.12|71.75|71.77|71.38|71.19|68.88|68.82|69.92|69.6|69.62|68.37|68.3|68.83|69.26|68.74|69|68.5|69.89||71.34|71.32|71.24|||70.83|69.36|69.25|69.43|69.5|69.71|71.06|73.52|72.24|72.08|72.01|70.43|70.74|69.64|68.31|68.16|66.78|66.05|65.8|66.03|65|64.89|65.09|64.69|66.5|66.27|66.72|67.59|68.85|66.39|67.46|66.38|67.19|67.28|68.3|70.72|69.51|66.44|64.76|64.22|64.06|65.16|64.5|65.35|64.54|65.8|67.75|67.58|68.23|68.14|67.3|67.51|68.06|67.01||65.63|64.83|64.47|63.86|65.35|66.81|66.72|65.63|66.37|67.1|67.99|68.51|69.59|69.29|70.18|70.25|70.07|69.19|69.2|69.89|69.7|70.37|69.88|69.27||68.89|68.37|67.78|67.56|66.95|66.69|67|67.07|66.28|66.48|67.8|66.35|65.56|66.14|66.79|66.16|64.65|63.99|64.03||63.49|63.86|64.86|65.33|65.51|66.41
08984|24777|/equities/boyd-group-income-fund|TSX||251.6|247.9|248.24|247.51|252.15|254.5|256.52|255.58|256.29||256.97|257|260.25|259.01|261|260.82|259.1|260|259.04|258.8|268.41|261.28|256.41|248.14|245.01|237.32|232.75|230.25|230.02|230.94|228.16|228.37|228.41|233.4|233.34|234.42|233.17|233.15|230.94||234.01|235.36|238.41|256.74|254.96|256.68|259|262.99|266.17|268.25|264|267.46|264.9|257.43|253.03|257.23|258.54|262.15|267.08|271.83|269.64|274.74|276.53|275.19|273.53|275.51|278.81|277.32|277.84|276.99|280.46|280.41|282.6|289|284.1||286.4|290.04|284.94|286.59|287.46|287.17|288.03|314.91|312.87|314.33|314.85|313.48|312.41|310.43|307.01|308.59|311.47|307.01|310|311.79|318.51|321.85|315.9|309.6|308.61|309.46|306.76|306.23||311.9|311.42|306.56|300.51|304.6|303.85|297.29|299.3|297.25|294.04|300|297.51|288.98|298.51|298.37|298.04|296|295.85|293.75|287.51|287.79|283.08|275.8|277.3|276.86|278.53|278.73|279.52|276.15|274.52|268.7|269.04|270.68|272.24||278.49|276.99|275|||277.71|273.37|272.21|272.91|269.11|266.17|270|277.38|271.98|265|260.66|260.5|260|260|259.29|260.64|258.74|259.76|261.26|261|258.34|259.85|258.67|252.5|253.57|252|250.95|250.17|246.13|243.04|243.9|243.03|249|246.93|247.59|247.55|241|239.47|236.43|237.47|232.45|234.71|231.62|232.1|233.35|232.14|232.2|238.48|238.78|240.29|238.28|240|242.39|242.59||240.65|242.7|242.47|240.23|242.18|241.53|242.25|241.14|242|245.78|245|246.59|248.7|251.18|253.61|252.24|256.06|249.1|247.05|245.44|243.48|243.19|243.19|244.41||245.27|243.69|244.01|242.39|240.25|239.98|240.13|243.44|241.69|240.22|243|241.49|242.91|240.03|241.8|243.5|249.14|238.33|234.36||235.22|235.02|237.19|241|242.26|240.88
08985|985736|/equities/brookfield-business-partners|TSX||27.15|27|26.42|25.88|25.58|24.36|24.61|24.81|25.74||25.91|24.91|24.96|23.31|23.63|23.74|24.99|26.5|26.87|26.99|26.29|26.11|26.24|25.57|25.77|25.67|25.65|25.6|25|24.79|24.51|24.85|24.9|25|26.43|25.84|25.53|25.75|26.6||26.8|26.8|26.79|26.64|26.66|26.95|26.94|26.5|26|25.87|25.9|25.9|25.8|25.77|26|26.22|26.02|27|27|26.96|26.7|26.65|26.41|26.65|27.27|27.16|27.41|26.94|27.85|27.84|27.95|28.27|29|29.45|29.41||30|30.11|29.16|29.46|30.35|30.25|29.85|29.25|28.26|28.05|28.28|28.37|28.08|28.3|28.4|28.91|28.85|28.98|29|29.3|29.22|29.1|29.25|29.36|29.72|29.81|29.97|30.5||31.37|30.74|30.64|30.95|31.35|31.16|30.81|30.89|30.85|30.84|31.03|29.78|29.03|29.11|29.39|28.64|28.3|28.435|28.22|28.43|27.75|27.21|26.57|26.46|26.6|26.43|26.3|26.29|26.72|26.96|26.44|25.88|26.31|26.85||27.35|27.12|27.16|||27.18|26.56|26.17|26.21|26.05|26.28|26.15|24.35|22.96|22.81|22.97|23.08|23.03|22.81|22.8|23.35|22.47|21.8|21.2|21.22|21.35|21|21.3|20.91|20.9|20.87|21.35|21.73|22.03|20.09|20.1|20.19|20.77|19.85|19.94|20.77|18.56|18.36|17.1|18.22|17.57|17.84|18.54|18.9|19.38|19.57|20.39|20.43|20.05|20.02|19.5|20.49|20.59|21.51||20.5|20.53|20.28|19.84|20.06|20.62|20.34|20.35|20.4|21.12|21.37|21.7|22.65|22.22|22.64|22.82|21.54|21.43|21.04|21|21.12|21.11|21.63|20.75||20.71|20.27|20.71|21.13|21.13|20.44|20.49|20.41|20.53|20.52|21.43|21.65|22.09|22.45|22.89|23.31|23.51|23.5|23.53||23.81|23.55|23.5|23.53|22.61|22.8
08986|42747|/equities/brookfield-infrastructure-partners|TSX||42.22|41.52|39.93|38.02|38.56|38.69|40.38|39.8|38.18||37.58|37.86|37.81|38.64|38.39|36.9|37.03|37|37.16|37.17|37.72|38.32|38.73|38.34|39.35|39.31|40.36|39.95|39.48|39.73|39.38|39.49|38.49|40.67|41.43|41.15|40.44|40.98|41.29||41.7|41.49|41.39|40.95|41.75|41.98|41.98|41.7|41.1|41.33|40.1|38.95|37.97|36.96|36.97|37.09|37.4|37.98|38.1|38.09|37.41|36.26|35.21|34.61|34.96|35.6|37.35|37.9|39.64|39.76|39.16|38.55|39.32|40.02|41.26||42.3|40.7|40.24|39.72|40.01|40.34|39.88|39.52|39.44|39.86|39.07|39.91|40.11|40.53|41.02|40.66|38.96|38.93|38.95|39.4|38.66|37.54|38.56|39.36|41.31|41.48|42.98|43.09||42.87|42.95|41.55|40.27|42.5|41.91|41.4|41.68|42.39|42|42.16|42.54|42.05|42.87|42.65|42|42.61|41.47|41.65|41.3|41.65|40.91|40.58|41.17|40.96|40.37|40.47|41.22|40.68|41.28|40.47|40.68|40.99|41.54||41.76|41.68|41.97|||42.03|41.74|40.24|40.85|40.34|40.31|41.24|39.81|38.19|38.81|38.28|38.17|37.27|36.65|36.99|37.47|35.52|35.13|35.96|35.84|36.99|37|36.84|36.45|37.11|37.49|37.9|37.82|36.53|34.98|35.23|35.79|35.71|35.24|36.97|36.96|37.38|34.78|31.39|30.71|29.65|31.15|30.96|31.27|31.49|31.86|32.46|33.52|35.01|34.14|35.54|37.64|39.82|39.14||38.33|38.44|37.79|36.45|37.24|39.86|40.32|39.39|41.01|42.17|41.41|40.87|42.76|42.27|43.28|44.25|44.31|43.44|42.85|43.15|43.09|43.3|42.38|43.13||43.83|42.97|43.1|43.76|43.23|43.25|43.11|43.12|42.49|42.85|43.32|42.85|43.2|43.09|44.31|44.72|44.5|43.9|43.81||43.9|42.49|44.62|46.38|46.95|46.7
08987|1177000|/equities/brookfield-property-preferred-lp?cid=1177000|TSX||21.04|20.75|20.15|20.2|20.12|20.01|20|20.1|19.93||19.98|19.95|20.25|19.93|20|20.03|20|20.3|19.85|19.75|19.85|19.85|20.25|20.05|19.72|20.26|20.04|20.27|19.87|19.95|20.26|19.66|19.51|19.7|19.95|19.67|19.57|19.7|19.46||19.6|19.45|19.45|19.67|19.61|19.38|19.31|19.52|19.72|20.15|20.1|20.1|20.05|19.85|19.77|19.66|19.65|19.35|19.4|19.41|19.3|19.4|19.45|19.78|19.2|19.9|19.75|20.07|20.55|20.66|20.56|20.5|20.53|20.57|21.01||20.99|20.05|19.83|20|20|19.92|19.9|19.6|19.1|18.96|18.96|18.74|18.53|18.53|18.33|18.25|17.87|17.6|17.47|17.55|17.57|18.1|18.22|17.95|18.12|17.71|17.64|17.56||17.55|17.5|17.75|17.58|17.7|17.55|17.56|17.52|17.57|17.7||17.45|17.43|17.6|17.55|17.64|17.59|17.28|17.12|17.27|17.01|17.42|17.39|17.29|17|17.05|17.65|17.9|17.5|16.38|16.49|16.6|16.6|16.51||16.85|17.2|17.2|||17.21|16.92|17.25|17.25|18.25|17.89|17.4|17.39|17.48|17.6|17.77|17.71|17.8|17.23|17.46|18.15|18.26|18.08|18.54|18.75|18.62|18.38||17.9||18.47|17.87|18.18|18.68|18.24|18.38|18.35|18.76|18.75|18.85|18.81|18.27|17.47|16.7|16.35|16.15|16.66|16.33|17.67|16.54|16.76|17.25|17.54|17.85|17.96|17.86|18.01|18.22|18||17.81|18.12|18.31|18.63|19|18.95|19|18.66|18.22|18.36|18.7|18.51|18.9|19.01|19.05|19.3|19.66|19.31|19.35|19.5|19.65|19.86|19.75|20||20.86|21.2|20.43|20.27|20.01|19.84|19.75|19.75|19.75|19.8|20|20.18|20.64|20.66|20.85|20.82|20.85|21|20.75||20.55|20.55|20.89||21.33|21.2
08988|977801|/equities/brookfield-renewable-energy-pref-g|TSX||24.39|24.3|24.4|24.47|24.41|24.45|24.09|24.09|24.09||24.28|24.11|23.8|23.86|23.92||23.5|23.21|23.25|23.23|24.05|24.12|24.1|24.2|24.05|24.2|24.05|24.05|24.2|24.2|24.2|24.2|24.2|24.39|24.35||24.28|24.25|||24.18|24.34|24.36|24.29||24.3|24.06|24.1|24.05|24.08|24.5|24.49|24.18|24.1|23.99|23.8|23.82|23.85|23.8|23.8|23.75|23.75|23.75|23.61|23.41|23.45|23.74|23.65|23.67|23.65|||23.53|23.45|23.45||23.61|23.9|23.21|22.1||21.97|22.05|22.1|22.1|22.1|22.01|22.02||22.01|22.1|22.05|22.05|22|22.06|22.13||21.75||22|22.24||22.57|22.13||22|22.35|22.3|22|22.17|22.14|22.05|22.28|22.57|22.75|22.85|22.88|22.75||22.95|22.75|22.78|23.08|22.64|22.58|22.56|22.61|22.54|22.4|22.3|22.21|22.4|22.4|22.48|22.23|22.01|21.85|21.28|21.7||21.61|21.24|21.12||||21.1|21.01|21.05|21.1|21.04|21.15|20.63|20.41|20.74|20.5|20.3|20.24|20.38|20.5|20.11|19.91|19.63|19.58|20|20.25|19.95|19.42|19.25|19.36|19.31|19.62|19.6|19.55|19.2|19.61|20|19.72|19.45|19.255|18.7|18.19|17.65|17.75|17.78|17.92|17.99|18.2|19.23|19.6|19.65|19.71|20|20.12|20.05|20.1|20.3|20.3|20.55||20.85||20.55|20.86|21|21|21|21|21.04|21.1|21.02|21|21|20.8|20.67|20.72|20.65|20.65|20.5|20.51|20.4||20.27|20.24||20.13|20.1|20.1|19.77|20.05|20.3|20.4|20.67|20.82|20.87|20.94|20.75|21.11|21.15|21.35|21.36|21.2|21.49|21.07||21.02|21|20.93|21.22|21.25|20.92
08989|24482|/equities/canadian-apartment-properties-reit|TSX||47.31|47.32|46.77|46.33|46.1|45.63|45.1|44.79|44.59||44.45|44.5|43.54|44.59|44.31|43.07|43.4|43|43.23|43.38|43.69|43.89|43.33|43.05|44.07|44.13|45.25|45.72|45.2|45.08|44.6|43.76|43.12|43.64|44.43|44.69|44.61|44.71|45.33||45.27|45.61|45.65|45.75|46|46.07|46.22|45.5|44.92|45.29|44.41|43.53|42.82|42.85|42.68|43.22|42.83|43|43.04|43.23|42.67|42.32|42.49|43.11|43.41|43.86|44.28|44.11|45.59|44.42|44.36|44.09|44.46|45.06|45.93||46.49|46.41|46.17|46.6|47.19|48.32|48.37|48.38|48.5|48.06|47.91|47.74|48.47|49.31|49.53|49.21|48.07|47.77|48.24|48.17|47.61|47.97|48.55|48.59|50.23|50.44|50.3|50.28||50.35|50.16|49.28|48.37|49.74|49.55|48.97|48.55|47.51|46.68|47.43|48.12|46.67|46.85|47.5|47.12|46.68|46.74|47.87|47.76|47.15|46.38|46.41|48.15|48.54|48.06|46.56|46.94|47.5|48.5|47.65|47.63|47.64|48.29||48.8|48.87|48.85|||48.56|48.25|48.4|49.53|49.56|50.47|53.43|53.39|50.66|50.65|50.52|50|49.65|48.7|47.85|47.37|46.23|45.82|45.44|45.32|44.97|45.05|45.15|44.57|45.27|45.15|45.36|45.9|45.71|43.93|44.97|44.4|44.6|44.32|45.12|45.75|43.95|41.67|40.82|40.92|41.04|41.19|41.5|42.1|41.76|42.26|43.51|44.72|45.73|45.6|45.21|45.61|46.4|45.89||45.49|45.25|44.42|43.49|44.26|45.08|45.1|44.75|45.43|46.5|46.98|47.64|48.8|48.47|49.44|49.49|49.79|48.49|48.55|48.97|49.04|49.8|49.85|49.19||49.15|48.47|49.14|48.89|48.25|47.9|47.67|48.38|47.69|47.89|48.84|48.93|48.8|49.21|49.54|49.52|49.59|49.42|49.46||50|50.36|50|50.89|51.41|51.01
08990|1055219|/equities/canadian-national-railway?cid=1055219|TSX||163.81|162.71|161.5|157.57|159.27|160.77|162.71|162.94|160.82||161.66|161.55|161.99|161|161.58|160.11|161.47|160.01|162.49|165.71|167.29|167.11|169.08|169.48|171.11|170.91|173.1|172.52|171.51|171.61|173.5|169.73|168.96|169.35|174.26|173.35|173.49|174.58|172.96||173.19|172.34|170.68|172.57|172.94|174.21|174.06|172.89|171.89|172.48|168.97|166.8|166.5|167.09|169.61|171.25|170.4|168.35|176.79|177.19|175.47|175.11|174.93|175.88|177.43|176.95|177.12|179.48|177.76|177.15|176.3|174.86|176.75|176.84|178.51||178.37|178.63|176.8|176.29|179.28|179.65|177.77|175.04|176.05|174.28|173.41|175.48|175.27|173.44|173.69|173.65|171.58|176.19|175.97|176.69|175.97|176.14|177.66|177.79|177.69|177.22|174.27|173.12||175.06|174.92|174.53|170.25|172.66|173.01|172.53|173.89|173|171.11|170.55|169.95|166.78|167.53|166.48|166.65|166.67|166.39|169.44|168.2|169.44|168.34|165.87|168.82|168.61|169.22|166.76|166.4|165.71|167.25|168.24|168.05|167.08|167.18||166.55|165.46|166.22|||165.67|164.18|163.33|163.89|161.92|161.01|162.03|161.9|161.83|161.44|160.06|160.87|160.04|159.29|160.61|160.23|157.46|155.53|153.28|152.48|157.24|157.67|155.78|156.78|157.38|158.14|157.01|156.21|156.97|155.34|154.14|152.39|152.15|151.42|151.47|151.77|149.63|147.93|146.73|146.54|145.05|144.65|146.57|144.99|144.73|145.93|144.12|144.51|148.58|148.9|147.15|147.5|148.39|147.66||146.35|146.2|146.27|145.44|145.46|147.09|147.96|146.74|149.48|150.1|148.52|148.58|152.58|152.72|156.17|157.48|156.16|150.86|148.27|148.34|147.15|147.34|149.29|151.91||153.91|152.2|154.32|153.2|152.67|152.98|151.7|152.92|151.98|152.54|153.95|153.3|153.75|153.7|156.43|157.23|156.54|158.21|157.02||156.45|156.53|155.84|158.74|159.84|159.91
08991|24501|/equities/canadian-pacific?cid=24501|TSX||113.63|113.49|110.6|106.96|109.12|109.36|110.46|110.77|107.8||107.74|108.19|109.18|108.19|108.9|107.74|107.73|105.31|106.48|107.25|105.62|104.67|104.97|105.45|105.63|106.29|107.27|106.69|105.63|106.18|108.49|106.12|105|106.13|109.53|109.15|108.97|109.95|110.86||111.67|111.29|109.93|110.94|112.17|113.34|112.91|112.14|111.56|111.43|109.09|108.85|106.76|108|110.5|111.63|112.14|112.23|119.77|118.41|116.41|115.59|115.57|116.44|117.87|118.55|118.57|120.47|121.09|120.03|118.87|117.82|118.55|118.08|119.3||119.43|120.08|118.57|118.72|121.52|121.76|120.92|119.22|121.6|121.46|121.42|123.13|122.2|120.83|121.08|121.07|118.45|117.37|117.07|116.98|115.23|115.29|116.48|116.91|116.83|116.35|115.33|114.79||115.19|115.42|114.76|112.54|113.5|114.81|115.01|114.92|113.67|112.33|112.09|111.37|108.19|106.37|106.22|105.65|106.14|105.44|105.09|105.4|105.45|104.22|102.67|104.44|104.01|103.81|103.27|105.58|105.15|105.37|105.14|105.99|105.38|105.41||104.84|104.91|105.35|||105.41|105.07|103.24|103.66|102.03|101.6|103|101.17|100.45|99.14|99.06|99.64|100.55|99.87|101.02|100.99|97.69|96.95|95.33|94.85|97.81|98|97.22|97.21|98.13|98.39|98.62|97.87|97.07|95.89|97.54|100.55|101.78|101.14|101.79|101.55|100.8|99.32|98.46|98.2|96.5|96.48|96.2|95.34|96.58|97.6|97.78|97.26|98.68|99.1|98.18|99.07|99.74|98.95||99.54|99.73|100.41|100.72|99.67|100.96|100.74|99.85|100.7|103.45|103.11|102.98|105.63|105.32|106.81|108.52|107.99|105.7|105.27|105.26|104.22|105.68|106.63|108.26||109.32|107.26|108.46|107.47|107.14|106.87|106.07|107.16|106.03|106|106.43|106.27|106.21|106.54|108.23|109.18|108.87|108.98|108.3||108.2|108.06|106.83|107.97|108.5|109.93
08992|42784|/equities/choice-properties-reit|TSX||13.57|13.41|13.2|13.11|13.16|12.91|12.95|12.97|13||12.84|12.75|12.59|12.72|12.96|12.48|12.56|12.54|12.55|12.59|12.71|12.73|12.8|12.62|12.72|12.79|13.11|12.95|12.78|12.83|12.7|12.67|12.54|12.69|12.96|12.93|12.97|13.06|13.04||13.11|13.03|13.04|13.04|13.15|13.05|13.04|13.13|13.03|13.15|13.11|13.15|12.9|13.02|13|13.09|13.06|12.95|13.08|13.09|13|12.98|12.88|12.96|13.06|13.18|13.27|13.29|13.62|13.55|13.38|13.3|13.3|13.41|13.58||13.78|13.76|13.76|13.75|13.71|13.89|13.78|13.64|13.58|13.55|13.33|13.42|13.56|13.6|13.67|13.69|13.54|13.45|13.5|13.61|13.39|13.45|13.46|13.55|13.73|13.63|13.76|13.7||13.53|13.71|13.63|13.24|13.65|13.77|13.71|13.78|13.74|13.72|14.04|14.12|14.04|14.2|14.23|14.17|14.12|14.36|14.42|14.37|14.24|14.12|14.12|14.36|14.33|14.21|14.32|14.18|14.15|14.23|14.13|14.02|13.97|13.94||13.95|13.93|13.97|||13.82|13.65|13.65|13.71|13.55|13.57|13.83|13.83|13.16|13.17|13.38|13.39|13.45|13.44|13.45|13.42|13.16|12.88|13.03|13.22|13.17|13.16|13.24|13.07|13.21|13.14|13.04|13.16|13.2|12.54|12.77|12.78|12.79|12.86|13.24|13.42|13.09|12.6|12.04|11.87|11.9|12.1|12.15|12.32|12.35|12.37|12.52|12.75|12.9|12.94|12.73|12.83|12.94|12.64||12.56|12.51|12.32|12.22|12.39|12.68|12.72|12.69|12.62|12.93|13.15|13.18|13.42|13.36|13.55|13.6|13.53|13.19|13.04|13.04|13.02|13.18|13.17|13.23||13.28|13.11|13.29|13.36|13.26|13.2|13.11|13.17|13.02|13.06|13.2|13.24|13.26|13.23|13.39|13.59|13.57|13.59|13.59||13.7|13.59|13.73|13.77|13.91|13.81
08993|24822|/equities/crombie-reit|TSX||13.16|13.07|12.79|12.83|12.86|12.62|12.69|12.69|12.8||12.75|12.62|12.48|12.47|12.67|12.3|12.41|12.34|12.38|12.45|12.51|12.62|12.61|12.53|12.66|12.72|12.84|12.81|12.52|12.68|12.62|12.62|12.53|12.61|12.83|12.84|12.87|12.93|12.99||12.99|13.01|12.98|12.98|12.99|12.94|12.81|12.97|12.76|12.83|12.83|12.84|12.74|12.85|12.65|12.92|12.83|12.98|13.08|13.09|12.87|12.8|12.84|12.82|12.88|12.92|13.17|13.43|13.63|13.64|13.39|13.36|13.51|13.58|13.67||13.69|13.99|13.89|13.92|13.95|14.15|14.01|13.95|14.03|13.87|13.91|13.91|14.03|14.17|14.28|14.09|13.84|13.94|13.89|13.86|13.85|13.82|14|14|14.01|13.67|13.92|13.84||13.97|13.91|13.93|13.31|13.72|13.5|13.43|13.31|13.34|13.35|13.61|13.72|13.59|13.76|13.9|13.83|13.81|13.7|13.88|13.87|13.81|13.76|13.76|13.94|13.88|13.83|13.99|13.72|13.79|13.98|13.9|13.83|13.63|13.69||13.8|13.82|13.85|||13.83|13.77|13.7|13.7|13.59|13.72|13.98|13.99|13.16|13.2|13.42|13.32|13.47|13.35|13.33|13.3|12.88|12.65|12.92|13.09|13.09|13.14|13.19|12.94|13.23|13.3|13.34|13.56|13.79|12.99|13.37|13.34|13.43|13.43|13.46|13.64|13.27|12.62|12.18|11.96|11.92|11.96|11.99|12.19|12.2|12.11|12.4|12.45|12.62|12.67|12.44|12.51|12.75|12.52||12.39|12.38|12.04|11.86|12.16|12.49|12.53|12.44|12.58|12.88|13.28|13.36|13.53|13.45|13.73|13.83|13.78|13.37|13.31|13.39|13.42|13.65|13.54|13.49||13.52|13.34|13.56|13.62|13.36|13.08|12.93|13|12.76|12.74|12.98|13|12.98|13.05|13.31|13.61|13.78|13.7|13.64||13.74|13.58|13.68|13.79|13.93|13.86
08994|24527|/equities/eldorado-gold-corp.|TSX||22.57|22.63|22.04|21.89|21.93|21.6|21.25|21.2|20.26||20.21|20.29|20.24|20.5|20.55|20.56|20.94|20.45|20.38|19.99|20.3|20.2|20.62|20.43|20.65|20.7|22.36|21.52|21.51|22.1|22.04|22.29|22.04|21.68|21.75|21.32|21.08|21.49|22.55||22.04|20.81|20.41|20.25|20.61|20.93|20.64|20.74|20.52|20.16|19.59|20.03|19.84|19.62|20.81|20.77|20.2|19.65|19.72|19.59|20.68|20.52|20.6|20.82|20.82|20.85|21.33|20.92|21.25|20.5|20.53|19.98|20.32|20.06|19.52||19.04|18.97|18.44|18.31|18.24|18|18.01|17.6|17.68|17.61|17.27|16.99|16.72|16.6|16.47|16.53|16.44|16.05|15.41|14.67|14.11|13.78|13.99|14.52|14.29|15.22|15.34|15.27||14.77|14.85|14.75|14.73|15.89|16.02|16.36|16.61|16.7|16.53|16.64|17.28|16.43|16.23|16.09|16.39|16.74|16.2|17.06|17.16|17.01|17.01|16.92|17.1|17|17.05|16.26|16.28|16.17|16.18|16|15.91|15.9|16.81||17.2|17.27|17.57|||17.62|17.34|16.97|17.59|17.13|16.93|16.88|17.12|16.25|16.68|16.98|17.42|17.54|17.46|17.68|18.24|17.81|17.63|17.6|16.68|16.4|16.11|15.98|15.7|15.21|15.25|15.28|14.59|14.67|14.22|14.41|14.57|14.47|14.9|15.27|15.33|15.02|15.2|15|15.04|14.95|13.67|14.12|14.18|14.03|14.02|13.89|13.79|13.6|13.27|13.39|12.77|13.04|12.39||12.21|11.94|11.64|11.87|11.5|12.12|12.09|12.12|12.41|12.86|12.94|13.09|13.54|13.43|13.64|13.52|13.16|13.06|13.19|13.29|12.89|12.93|13.01|13.04||12.98|12.91|12.94|12.84|12.52|12.15|12.31|12.47|11.87|11.79|11.74|11.87|11.92|11.9|12.14|12.31|12.2|12.2|12.29||12.39|12.33|12.5|12.84|12.93|12.74
08995|24534|/equities/first-capital-realty-inc|TSX||15.62|15.58|15.3|15.04|15.13|14.83|14.9|14.86|14.88||14.7|14.66|14.41|14.8|14.86|14.47|14.63|14.53|14.56|14.56|14.71|14.76|14.81|14.54|14.76|14.84|15.23|15.2|14.72|14.87|14.37|14.67|14.53|14.9|15.24|15.3|15.25|15.36|15.29||15.26|15.3|15.11|15.29|15.32|15.24|15.27|15.17|15.09|15.44|15.24|15.09|14.89|14.78|14.87|14.99|15.03|14.97|15.12|15.14|14.9|14.67|14.5|14.7|14.84|15.12|15.35|15.62|16|15.83|15.75|15.62|15.35|15.67|15.56||15.71|15.84|15.54|15.59|15.59|15.72|15.7|15.63|15.61|15.37|15.46|15.55|15.74|15.82|15.96|15.87|15.74|15.8|15.82|15.76|15.54|15.72|15.88|15.85|16.39|16.41|16.5|16.61||16.44|16.48|16.37|16.2|16.66|16.54|16.57|16.23|16.01|15.56|15.77|15.9|15.81|15.95|15.98|15.45|15.19|15.41|15.68|15.58|15.52|15.09|15.09|15.24|15.48|15.42|15.43|15.35|15.37|15.61|15.52|15.33|15.19|15.35||15.34|15.35|15.27|||15.23|15.04|15.04|15.2|14.92|14.86|15.16|15.13|14.15|14.26|14.48|14.57|14.58|14.51|14.43|14.49|13.99|13.84|13.82|13.85|13.79|13.81|13.92|13.67|13.83|13.82|13.85|13.89|14|13.35|13.65|13.66|13.77|13.84|14.11|14.36|14.04|13.36|13.04|12.75|12.63|12.63|12.68|12.85|12.79|12.73|13.04|13.24|13.46|13.44|13.35|13.4|13.67|13.36||13.16|13.01|12.9|12.53|12.94|13.3|13.31|13.23|13.42|13.8|14.01|14.09|14.3|14.37|14.42|14.49|14.6|14.07|13.82|13.88|13.86|14.09|14.16|14.01||14.05|13.74|14.23|14.37|14.23|14.04|14|14.19|13.87|13.94|14.14|13.97|14.12|14.19|14.5|14.62|14.64|14.58|14.39||14.55|14.38|14.67|14.63|14.73|14.68
08996|953907|/equities/new-firstservice-corp?cid=953907|TSX||221.93|216.92|210.13|208.39|209.99|208.9|212.24|213.16|211.08||208.2|207.46|204.99|207.81|208.36|208.77|206.34|204.89|206.42|210.08|209.38|207.32|210.28|206.09|207.3|205.96|204.38|206.95|205.2|204.1|200.1|196.56|194.34|197.08|198.47|196|196.33|197.95|201.23||202.11|203.19|202.8|202.99|203.26|206|207.29|207.47|206.63|206.01|204.83|205.79|201.65|202.2|203.74|204.83|207.3|212.21|209.39|208.45|205.5|205.7|206.69|208.7|210|212.48|212|211.87|215|212.71|215.8|213.06|218.35|219.5|223.75||224.25|226.01|223.17|223.71|225.71|227.44|228.61|227.88|227.87|227.63|231.62|228.25|225.14|222.6|225.55|224.99|221.24|221.14|226.37|224.99|223.34|223.41|221.57|222.33|222.47|224.31|221.04|222.4||222.99|225.64|223.97|220.95|223.34|224.16|223.18|221.32|221.49|227.03|229.33|228.5|225.02|228.61|228.69|224.73|223.72|220.93|220.32|221.22|220.01|218.45|213.04|218.1|216.15|217.82|214.88|215.04|215.57|215.17|212.68|212.25|211.29|210.82||214.65|215.23|215.94|||216.24|214.37|214.81|219.96|217.05|213.46|216.36|220|219.5|220.24|222.04|222.17|219.37|217.4|214.81|214.51|212.94|212.27|213.06|212.73|213.79|215.2|213.53|210.81|212.19|209.78|208.84|209.69|209.01|199.94|198.76|198.49|199.15|197.71|198.63|200.88|200.47|198.95|196.23|196.21|190.2|189.36|190.12|192.27|192.54|190.81|192.15|191.41|195.91|195.79|195.37|199.06|201.04|198.32||197.86|196.49|195.76|194.02|195.4|197.56|197.45|196.19|199.44|201.77|202.71|203.86|209.48|208.86|212.26|208.8|213.6|206.88|206.4|208.48|205.2|206.68|206.95|206.21||207.86|204.33|205.89|203.92|202.66|199.07|198.03|198.86|195.36|196.27|198.61|198.37|201.63|201.37|205.34|208.36|206.25|203.72|202.96||205.94|204.94|205.43|209.38|206.52|203.31
08997|24564|/equities/imperial-oil-ltd?cid=24564|TSX||95.97|95.58|94.13|92.19|93.25|93.59|96.35|95.39|93.91||93.28|94.48|93.05|93.59|93.95|90.55|91.08|90|89.88|88.53|88.11|88.46|90.13|90.29|90.49|88.89|89.87|88.99|89.09|90.73|96.3|94.93|94.96|96.56|94.38|94.44|93.49|93.25|95.07||95.24|94.31|94.14|94.18|95.13|95.44|95.85|95.68|94.84|94.67|93.11|93.23|92.7|94.65|97.22|96.56|97.36|96.91|96.51|96.49|95.63|94.51|95.46|96.15|94.58|96.35|97.43|100.99|98.56|99.3|99.04|97.7|97.84|96.43|94.69||93.43|93.29|93.09|93.7|92.16|91.38|90.76|91.27|91.56|91.36|91.75|90.38|89.24|88.35|86.65|86.76|86.28|86.06|84.81|86.17|84.92|84.3|85.32|84.57|83.24|83.06|82.29|79.84||80.75|81.3|79.88|79.51|80.49|78.5|79.27|76.93|77.47|76.4|75.93|76.61|77.55|78.86|76.68|77.12|76.49|75.23|74.24|74.39|74.91|74.92|74.62|77.77|78.52|77.96|78.28|77.45|77.92|76.78|78.6|78.77|79.8|77.16||75.48|74.81|75.79|||75.06|74.77|74.87|76.41|75.78|73.98|75.75|73.9|72.71|73.74|75.32|72.75|74.87|76.85|77.12|77.09|76.45|78.23|78.48|78.16|78.87|78.8|78.02|78.88|79.26|79.11|76.47|77.1|77.8|78.35|77.28|75.59|75.52|76.93|78.48|78.5|80.46|80.41|79.03|79.9|79.74|81.3|80.85|79.43|80.39|82.03|83.58|83.64|83.33|83.08|82.99|83.12|81.95|81.94||78.34|77.77|78.61|81.78|81.9|83.66|83.98|84.34|81.63|81.15|78.77|77.84|78.26|78.63|79.27|80.03|80.78|78.71|79.36|78.19|79.01|78.71|79.16|78.79||78.81|76.73|77.24|76.62|75.78|75.03|74.3|74.95|75.32|75.75|76.12|75.1|73.46|73.04|74.4|74.62|73.5|72.78|72.51||71.11|69.96|69.74|71.06|71.04|71.63
08998|40490|/equities/interrent-reit|TSX||12.34|12.42|12.19|12.23|12.28|12.05|12.09|12.07|12.03||11.91|12|11.8|11.82|11.99|11.8|11.82|11.75|11.75|11.71|11.76|11.83|11.85|11.82|12.01|12.01|12.29|12.27|11.81|11.85|11.96|11.77|11.57|11.75|12.01|12.01|11.98|12.13|12.24||12.31|12.38|12.34|12.25|12.34|12.14|12.22|11.92|11.99|12.15|12.11|11.93|11.91|11.98|12.07|12.12|12.13|12.15|12.26|12.24|12.03|11.83|11.8|11.89|12.03|12.25|12.36|12.35|12.75|12.67|12.59|12.66|12.74|13.11|13.43||13.56|13.69|13.58|13.48|13.7|14.21|14.24|14.26|14.21|14.1|14.07|14.15|14.22|14.16|14.19|14.12|13.91|13.86|13.91|13.78|13.58|13.84|13.97|14.14|14.4|14.15|14.01|13.95||13.9|13.7|13.5|13.13|13.63|13.55|13.51|13.49|13.39|13.23|13.52|13.75|13.47|13.54|13.57|13.53|13.26|13.19|13.37|13.4|13.25|12.84|12.92|13.24|13.2|13.27|13.13|13.1|13.08|13.15|12.95|12.87|12.8|13.01||13.23|13.24|13.19|||13.06|12.77|12.76|12.8|12.77|13.05|13.59|13.43|12.92|12.78|12.85|12.7|12.71|12.48|12.36|12.36|12.09|12.25|12.12|12.1|12|12|11.99|11.91|12.2|12.12|12.07|12.19|12.17|11.72|11.95|11.84|12.03|11.99|12.24|12.56|12.44|12.05|11.76|11.61|11.54|11.74|11.79|11.99|11.98|12.19|12.47|12.74|13.11|13.09|13.03|13.09|13.26|12.96||12.78|12.59|12.38|11.97|12.26|12.49|12.41|12.17|12.36|12.6|12.77|12.88|13.05|13.03|13.28|13.31|13.29|12.8|12.6|12.59|12.62|12.71|12.64|12.57||12.53|12.3|12.55|12.49|12.36|12.21|12.24|12.36|12.14|12.2|12.45|12.3|12.42|12.57|12.79|12.89|12.82|12.68|12.78||12.79|12.74|12.65|12.77|12.81|12.74
08999|24969|/equities/killam-properties-inc|TSX||17.87|17.9|17.48|17.49|17.47|17.15|17.21|17.18|17.13||17.04|16.95|16.68|16.98|17.1|16.73|17.02|16.87|17.02|17.07|17.15|17.19|17.32|17.2|17.4|17.42|17.66|17.74|17.27|17.19|17.25|17.08|17|17.06|17.47|17.52|17.4|17.7|17.89||17.95|18.07|17.79|17.44|17.36|17.3|17.4|17.2|16.95|17.12|17.17|16.9|17.07|17.19|17.2|17.27|17.22|17.28|17.42|17.48|16.96|16.85|16.81|16.87|16.99|17.26|17.47|17.3|17.77|17.62|17.55|17.57|17.45|17.85|18.22||18.58|18.6|18.5|18.49|18.76|19.29|19.24|19.24|19.18|18.8|18.95|19|19.22|19.37|19.48|19.36|19.1|19.09|19.29|19.26|19.03|19.26|19.46|19.5|19.94|19.78|19.54|19.43||19.63|19.52|19.63|19|19.58|19.3|19.08|18.99|18.83|18.67|18.93|19.1|18.73|18.83|18.88|18.76|18.52|18.51|18.82|18.79|18.64|18.22|18.02|18.42|18.59|18.6|18.31|18.37|18.34|18.25|17.99|17.83|17.66|17.87||17.96|17.9|18|||18.01|17.67|17.73|17.92|17.95|18.23|18.9|18.92|18.15|17.91|17.95|17.77|17.86|17.53|17.5|17.44|17.12|17.1|17.01|17|16.96|17.11|17.08|17.01|17.2|17.23|17.2|17.38|17.48|16.84|17.11|16.8|16.9|16.62|16.83|17.16|16.75|16.12|15.67|15.61|15.65|15.9|15.99|16.35|16.31|16.23|16.56|16.92|17.29|17.24|17.03|17.27|17.46|17.25||17.04|16.92|16.89|16.48|16.94|17.42|17.43|17.2|17.46|17.84|18.18|18.36|18.7|18.55|18.82|18.84|18.99|18.37|18.2|18.28|18.25|18.46|18.36|18.31||18.4|18.11|18.27|18.21|18.07|17.88|17.78|17.97|17.7|17.66|18|17.95|18.01|18.2|18.24|18.43|18.34|17.84|17.85||17.99|17.89|17.95|18.12|18.1|18.13
09000|1055235|/equities/manulife-financial-corporation?cid=1055235|TSX||37|37.1|37.01|36.74|36.85|36.33|36.73|36.58|36.15||36.43|36.29|35.47|36.17|35.79|35.17|35.22|35.07|35.02|34.98|34.5|34.61|35.43|35.48|36.11|35.59|35.38|35.34|35.32|35.32|35.4|35.08|35.15|35.79|36.52|36.31|35.92|35.98|36||36.34|35.96|35.55|35.5|35.14|35.6|35.19|33.6|33.27|33.42|32.86|32.42|32.43|32.11|32.27|32.07|31.94|32.15|32.21|32.14|31.72|31.59|31.44|31.47|31.68|31.95|32.45|32.98|33.45|33.45|33.13|32.91|33.22|33.16|33.38||33.83|33.43|32.83|32.98|32.66|32.88|32.87|32.83|32.6|32.67|32.74|32.71|32.25|32.1|32.04|32.25|32.38|32.67|32.55|32.38|32.21|32.24|32.62|32.74|32.81|32.72|32.41|32.99||33.3|33.35|30.67|30.13|30.46|30.41|30.25|30.41|30.01|29.58|29.44|29.3|29.72|29.78|29.33|29.39|29.53|29.24|28.98|28.86|28.47|28.34|28.39|28.68|28.62|28.61|28.77|28.93|28.86|29.25|29.14|28.89|28.86|29.1||29.28|29.22|29.17|||29.06|28.96|28.91|28.95|28.23|28.26|28.66|28.38|28.4|27.95|27.08|27.02|26.82|26.93|26.86|26.63|26.58|26.24|26.22|26.28|26.39|26.22|26.09|26.13|26.49|26.29|25.89|25.97|25.96|25.73|25.79|25.67|24.92|25.15|25.39|25.48|25.18|24.52|24.14|24.17|23.79|24.08|23.88|23.9|23.97|23.88|24.43|24.86|25.32|25.22|25.06|25.27|25.52|25.11||24.9|24.62|24.31|24.19|24.46|24.82|24.94|24.63|25.03|25.34|25.54|25.55|26.16|26.35|26.12|26.21|26|25.53|25.58|25.52|25.15|25.3|25.23|25.3||25.34|24.98|24.96|24.91|24.45|24.33|24.33|24.13|23.84|24.26|24.45|25.16|25.28|25.37|25.97|26.18|26.23|25.87|26.06||25.99|25.67|25.73|26.26|26.36|26.32
09001|25045|/equities/northwest-healthcare-prop-reit|TSX||5|4.99|4.8|4.77|4.88|4.68|4.67|4.68|4.59||4.66|4.73|4.65|4.69|4.75|4.65|4.7|4.7|4.76|4.8|4.86|4.9|4.99|4.95|5.02|5.03|5.12|5.15|5.02|5.05|5.07|5.06|5|5.05|5.14|5.1|5.07|5.1|5.14||5.22|5.27|5.29|5.33|5.11|5.1|5.13|5.07|5.05|5.11|5.11|5.04|5.05|5.05|5.04|4.89|4.84|4.83|4.89|4.85|4.87|4.88|4.79|4.83|4.99|5.08|5.08|5.05|5.2|4.98|4.97|4.87|4.78|4.55|4.5||4.69|4.68|4.66|4.67|4.69|4.82|4.7|4.58|4.54|4.57|4.21|4.31|4.27|4.23|4.21|4.12|4.04|4|4.06|4.09|3.98|4.07|4.16|4.16|4.3|4.43|4.47|4.38||4.4|4.39|4.25|4.16|4.37|4.34|4.41|4.48|4.65|4.65|4.89|4.89|4.9|4.92|5.03|4.97|5.03|5.08|5.18|5.17|5.05|4.96|5.1|5.24|5.22|5.22|5.21|5.18|5.15|5.26|5.22|5.22|5.3|5.31||5.16|5.07|5|||4.9|4.81|4.79|4.81|4.78|4.78|4.85|4.8|4.42|4.32|4.48|4.47|4.5|4.49|4.53|4.57|4.41|4.5|4.53|4.53|4.5|4.48|4.47|4.42|4.44|4.4|4.41|4.53|4.42|4.21|4.3|4.54|4.6|4.53|4.61|4.65|4.5|4.2|4.01|4.03|4.01|4.03|3.96|4.15|4.04|4.24|4.32|4.54|4.53|4.58|4.57|4.73|4.99|5.05||5.13|5|5.17|4.78|4.85|5.08|5.11|5.23|5.45|5.56|6.09|6.17|6.3|6.39|6.59|6.85|6.96|6.76|6.64|6.68|6.73|6.72|6.7|6.84||6.85|6.83|6.89|7.06|6.99|6.84|6.4|6.5|6.32|6.23|6.43|6.4|6.55|6.5|6.7|7.2|7.02|7.07|7.04||6.99|6.82|6.85|6.82|6.99|7.11
09002|941685|/equities/osisko-gold-ro|TSX||23.46|22.82|21.85|21.73|21.98|22.19|21.92|21.69|21.34||21.32|21.28|21.04|21.14|21.26|22.47|22.62|22.87|22.69|22.43|22.48|22.58|23.04|22.98|23.5|23|23.66|22.77|22.46|22.91|22.88|22.55|22.28|22.37|22.2|22.14|22.08|22.11|22.66||22.65|22.22|22.4|22.31|21.99|22.31|22.08|21.82|21.64|21.35|21.1|21.35|21.31|21.15|21.98|21.93|21.78|21.54|21.55|21.14|22.13|22.27|22.23|21.85|22.05|22.21|22.47|22.22|22.2|22.12|22.24|21.94|22.31|22.26|22.48||22.23|21.69|21.27|21.44|21.23|21.33|21.57|21.03|21.47|21.63|21.48|21.81|21.66|21.71|21.81|21.38|21.68|21.05|20.88|20.55|19.82|18.68|18.84|19|19.19|18.55|18.71|19.06||19.09|19.09|19.05|19.28|20.03|19.7|19.69|20.33|20.22|19.88|19.98|20.09|19.59|19.39|19.25|18.91|19.16|19.4|19.49|19.2|19.06|19.14|19.16|19.66|19.73|19.45|18.56|18.56|18.48|18.3|18.19|18.6|18.38|18.78||18.91|18.97|19.5|||19.52|19.49|19.28|19.8|19.35|19.22|19.32|18.76|18.09|18.58|18.61|18.84|19.1|19.07|19.33|19.96|19.88|20.01|19.82|19.59|19.16|19.25|19.06|18.53|18|16.9|17.21|16.66|16.7|16.63|17.55|18.2|17.3|17.51|17.59|17.52|17.31|16.98|16.95|17|17.13|16.97|16.79|17.14|17.15|16.97|16.8|16.66|16.61|16.17|16.38|15.91|16.31|16.24||16.04|15.9|15.75|15.7|15.64|15.95|15.93|15.73|16.18|16.7|16.9|16.99|17.24|17.19|17.5|17.53|17.2|17.1|17.26|17.4|17.27|17.23|17.12|17.32||17.92|18.06|18.31|18.5|18.33|18.11|18.39|18.51|18.05|18|17.88|17.96|17.92|18.08|18.48|18.67|18.72|18.81|18.73||18.96|18.76|18.7|19.22|19.55|19.09
09003|24624|/equities/pembina-pipeline-corp|TSX||51.49|51.14|51.22|50.71|50.81|51.09|51.36|51.19|51.22||50.76|50.93|50.31|50.17|50.02|49.2|49.57|49.54|49.69|49.59|50.92|50.96|51.25|51.09|51.3|50.97|51.06|50.21|50.19|50.28|50.63|49.58|49.9|50.18|49.76|49.88|49.79|50.13|50.66||50.3|50.53|50.68|50.6|50.39|50.35|50.12|50.08|49.45|49.04|48.55|48.38|47.74|48.44|49.31|48.96|48.78|48.63|48.5|48.08|47.98|47.2|47.01|47.27|47.54|47.83|48.01|48.12|48.19|48.74|48.69|48.39|48.13|48|48.11||47.81|47.61|47.32|47.33|47.28|47.29|47.24|47.52|47.28|47.38|47.44|48.4|48.16|48.14|47.87|47.86|47.5|47.14|47|47.49|47.23|47.16|47.2|46.8|46.84|46.43|46.23|45.5||45.91|45.7|45.34|45.04|45.6|45.18|45.42|45.39|45.3|45.4|45.95|46.15|46.31|46.68|46.61|46.64|46.5|46.26|45.82|45.53|45.35|45.39|45.4|45.88|46.21|46.21|45.99|45.87|45.37|45.87|45.96|45.99|46|45.63||45.62|45.54|45.75|||45.55|45.29|45|44.86|44.45|44.32|44.8|46.16|45.31|45.53|45.44|45.17|45.24|45.68|45.89|45.67|45.39|45.04|45.01|44.97|45.01|45.03|44.82|44.65|44.72|44.47|43.78|44.11|44.17|44.17|43.94|43.97|43.85|43.89|44.17|43.96|43.62|42.88|42.68|42.3|42.21|42.43|42.23|42.13|42.11|41.92|42.22|41.92|42.33|42.19|41.66|41.5|41.36|40.9||39.68|39.44|39.23|39.42|39.95|40.84|40.76|40.57|40.36|40.99|40.87|40.56|41.31|41.31|41.78|42|41.95|41.83|42.11|41.73|41.79|42.1|41.58|42.43||42.51|42|42.17|41.93|41.63|41.33|40.87|41.04|41.01|41.43|41.5|41.5|40.84|41|42.03|42.35|41.98|41.88|41.36||41.29|40.79|40.89|41.33|41.75|41.35
09004|24468|/equities/primo-water-corp?cid=24468|TSX||28.36|28.87|28.71|28.39|28.65|28.86|29.33|29.49|28.83||29.9|30.34|30.13|30.29|29.93|30.33|30.1|30.74|30.46|31.28|30.66|31.24|31.44|31.4|31.43|31.53|31.21|31.33|31.1|30.88|30.75|30.61|30.43|30.84|31.15|30.96|30.4|30.45|30.21||29.24|28.93|29.08|28.95|28.86|28.96|28.71|27.64|27.63|27.18|27.24|26.87|26.14|25.96|25.93|25.91|25.74|25.86|25.59|25.5|25.35|24.92|24.55|24.26|24.1|24.22|24.29|24.24|24.29|24.39|24.38|24.31|24.42|24.73|24.71||24.66|24.69|24.67|24.97|24.74|24.63|24.34|24.22|24.05|23.57|23.59|23.67|23.08|22.33|22.29|22.07|21.88|22.04|21.98|21.9|22.04|22.1|21.98|21.57|21.29|20.62|20.51|20.42||20.62|20.65|20.12|19.8|20.15|19.71|19.83|19.73|19.89|19.44|19.92|19.89|19.62|20.05|20.05|19.94|19.96|19.65|19.92|19.75|19.38|19.31|19.46|19.3|19.85|19.85|19.87|19.84|19.96|20.05|19.81|19.8|19.99|20.48||19.96|20.08|20.13|||20.16|20.03|20.15|20.73|20.31|20.28|20.76|20.92|20.48|20.27|19.98|19.91|19.88|20.08|19.91|19.7|19.51|19.52|19.77|19.61|19.66|19.79|19.87|19.64|19.7|19.6|19.54|20.09|20.29|20.25|20.29|20.5|20.44|20.49|20.24|20.2|19.94|18.3|18.09|18.11|18.02|18.19|18.33|18.35|18.17|18.16|18.41|18.51|18.79|18.11|18.25|18.23|18.32|18.29||18.56|18.59|19.1|18.39|18.33|18.76|18.73|18.78|18.94|19.15|19.03|19.18|19.44|19.75|19.89|19.94|20.02|20|19.8|20.19|20.3|20.51|20.59|20.39||20.69|20.62|20.8|20.69|20.62|20.46|20.3|20.3|20.28|20.32|20.6|20.3|20.88|20.65|20.73|20.39|20.36|18.62|18.35||18.77|18.81|18.95|18.56|18.69|18.97
09005|31157|/equities/ritchie-bros.-auctioneers?cid=31157|TSX||108.26|107.43|105.35|104.5|104.68|104.91|104.6|104.33|104.65||104.34|105.49|106.47|106.05|106.88|105.99|106.92|110.1|109.87|110.37|109.75|109.66|110.84|109.49|108.9|100|100.5|99.85|98.98|97.09|99.06|100.58|101.1|103.12|104.7|104.08|102.85|104.11|103.1||102.1|102.19|103.51|104.09|105.73|104.53|99.73|98.88|98.54|96.75|98.8|97.35|98.23|98.5|100.8|99.97|100.16|100.52|100.05|99.9|99.87|99.84|100.78|101.31|100.7|100.65|100.26|101.01|100.82|101.31|101.5|102.6|102.96|103.2|104.09||103.17|104.11|102.81|102.78|104.7|104.36|103.45|103.22|101.63|101.88|102.65|102.5|102.07|101.68|101.99|102.06|101.31|103.17|103.38|103.99|102.39|103.44|103.9|104.12|103.52|92.23|90.03|91.59||92.98|93.23|93.05|90.1|91.69|92.48|91.5|90.83|89.52|86.87|86.47|86.93|86.06|85.71|84.1|83.71|83.61|83.29|84.76|86.17|85.91|87.32|87.15|86.95|86.1|86.07|88.25|87.62|86.97|88|87.33|87.4|87.66|88.57||88.67|88.15|88.01|||87.44|87.52|85.79|86.36|85.47|85.29|87.33|87.17|86.55|85.78|85.32|85.73|86.4|86.17|87.61|89.71|86.25|85.88|85.84|86.59|85.23|84.36|85.17|84.32|85.09|84.48|84.55|81.6|82.33|82.36|82.99|92.66|91.56|91.73|91.4|93.02|92.98|91.11|90.75|87.95|86.34|86.71|86.72|86.91|85.76|87|87.7|88.83|91.47|90.82|90.89|91.94|91.6|91.28||89.31|87.41|85.6|84.5|85.44|85.04|84.59|83.66|84.49|85.29|84.8|85.09|86.9|86.46|88.5|87.53|88.07|87.67|88.78|90.42|90.38|89.63|88.67|87.87||84.76|83.56|82.74|82.47|82.04|80.68|79.34|79.08|78.6|77.37|76.69|76.14|76|76.65|78.27|78.02|77.86|78.07|77.97||78.34|83.1|82.11|86.34|85.16|85.23
09006|24514|/equities/calloway-reit|TSX||23.46|23.31|22.67|22.41|22.63|22.22|22.34|22.28|22.17||21.99|21.93|21.54|21.86|22.14|21.56|21.78|21.72|21.88|21.85|21.99|22.11|22.14|22.05|22.33|22.43|22.83|22.83|22.42|22.54|22.36|22.31|22.08|22.37|22.66|22.65|22.6|22.92|22.9||22.91|22.97|22.89|22.77|22.89|22.81|22.77|22.78|22.54|22.93|22.75|22.53|22.27|22.28|22.28|22.44|22.4|22.47|22.68|22.79|22.32|22.08|22|22.16|22.18|22.53|22.82|22.78|23.46|23.18|23.09|22.67|22.52|22.89|23||23.23|23.12|22.92|22.96|23.01|23.3|23.03|22.85|22.72|22.55|22.63|22.96|23.06|23.22|23.3|23.34|23.05|23.12|23.32|23.54|23.21|23.32|23.72|23.7|24.08|24.04|24.09|23.98||24.04|24.21|24.15|23.67|24.28|24.45|24.27|24.33|24.36|24.12|24.68|24.89|24.66|24.78|24.84|24.66|24.52|24.95|25.11|24.97|24.58|24.8|24.86|25.44|25.52|25.43|25.61|25.31|25.26|25.6|25.49|25.22|24.85|24.89||24.89|24.63|24.73|||24.53|24.28|24.08|24.5|24.43|24.57|24.96|24.82|23.46|23.53|23.77|23.87|24.15|23.99|23.8|23.71|23.09|22.77|22.87|22.93|22.92|22.96|23.01|22.7|23.08|23.09|23.32|23.43|23.6|22.63|22.92|22.98|23.08|22.8|23.21|23.64|22.99|22.14|21.49|21.35|21.28|21.39|21.49|21.98|22.06|22.03|22.56|22.88|23.19|23.08|22.86|22.97|23.13|22.75||22.52|22.35|22.13|21.65|22.2|22.76|22.74|22.55|22.85|23.37|23.78|23.78|24.19|24.09|24.37|24.37|24.84|24.17|23.96|23.93|23.9|24.2|24.2|24.24||24.23|24.05|24.51|24.68|24.51|24.34|24.14|24.32|23.92|24.08|24.39|24.44|24.68|24.7|24.82|24.89|25.07|24.95|24.83||24.95|24.74|24.82|25.02|24.91|24.87
09007|976225|/equities/teck-resources-ltd-a|TSX||69.5|67.58|67.76|65.8|66.32|69|69|68.64|66.3||65.5|65.85|65.14|65.03|66|64.63|65.63|64.25|64.87|65.48|65|65.31|65.86|66.3|68.18|67.63|69.6|67.95|65.95|70.12|70.85|70.9|70.64|71.83|70.7|70.155|68.88|69.29|72.9||73.17|70.65|70.99|71.67|70.15|70.67|70.13|67.75|69.05|68|67.5|66.79|65.61|67.99|69.39|68.7|67.6|62.2|62.13|62.93|64.77|65.7|65|64.62|65.85|66|66.43|67.53|67|63.75|63.45|64.45|64.4|62.85|62.55||62.22|59.5|58.6|58.685|59.39|60.53|60.65|59.12|60|60.98|60.41|61.7|56.88|56|55.91|55.38|53.57|53.11|53.48|53.07|52.06|50.77|51.9|52.42|53.45|52.25|51.41|50.7||52.44|51.59|50.98|50.12|50.6|49.74|51.01|51.8|52.3|52.15|53.32|54.19|53.8|54.42|54.2|54.14|54.65|54.22|52.4|51.65|51.55|50.3|49.85|50.89|51.07|50.95|51.6|51.74|52.4|53.67|53.91|53.785|54.12|54.51||55.9|56.45|56.43|||55.88|56.35|55.7|56.63|55.49|55.55|55.11|52.71|51.765|51.38|52.64|50.31|49.84|49.71|50.6|52.37|50.84|50.38|49.79|48.27|49.7|50.19|49.7|49.53|49.83|49.34|48.58|48.75|50.13|50.57|48.78|47.47|47.61|48.57|50.9|51.15|50.885|49.4|49.2|49.32|50.58|50.38|48.6|44.46|53.3|54.15|54.985|56.25|55.89|55|54|53.95|56|56.72||56|54.65|54.225|54.985|57|58.5|57.5|54.25|54.87|55.35|54.24|54.16|57.3|57.43|58.5|59.75|59.29|57.31|57.3|57.89|55.25|55.155|56.25|57.43||57.81|56.105|56.2|55.815||54.78|54.64|55.25|55.2|53.6|52.5|52.37|50|51.43|53.78|54.565|54.82|55.82|56.5||56.23|56.25|56.09|57.6|58.6|58.085
09008|24662|/equities/telus-corp|TSX||21.19|20.98|20.83|21.05|21.04|20.82|20.73|20.56|20.41||20.71|20.79|20.82|21.2|21.64|21.59|21.53|21.21|21.36|21.44|21.72|21.75|22.09|22.13|22.18|22.76|22.85|22.8|22.81|22.44|22.41|22.07|21.96|22.24|22.2|22.22|22.49|22.65|22.38||22.59|22.42|22.45|22.44|22.24|22.01|22.41|22.51|22.54|22.48|22.39|22.38|22.32|22.11|22.06|21.95|22|22.01|22.14|22.02|21.87|21.73|21.69|21.68|21.73|21.87|22.13|22.15|22.29|22.05|21.77|21.63|21.64|21.64|21.59||21.67|21.59|21.34|21.46|21.76|22.33|22.5|22.35|22.36|22.42|22.34|22.79|23.08|23.3|23.36|23.77|23.65|23.34|23.52|23.83|23.67|23.64|23.97|23.84|24.32|24.35|24.2|24.2||23.94|23.7|23.4|23.19|23.71|23.64|22.96|23.51|23.48|23.38|23.84|24.25|24.08|24.27|24.48|24.35|24.45|24.5|24.73|24.53|24.62|24.62|24.57|24.77|24.63|24.3|24.22|24.46|24.26|24.21|23.95|23.87|23.93|23.88||23.58|23.57|23.38|||23.29|23.46|23.47|23.75|23.76|23.96|24.64|24.95|24.6|24.73|25.06|25.75|25.59|25.31|25.23|24.98|24.28|23.86|24.04|24.09|24.06|24.04|24.05|24.1|24.2|24.22|24.31|24.45|24.25|23.77|23.79|23.82|23.82|24.02|24.16|24.25|23.66|22.78|22.36|22.36|22.01|22.32|22.28|22.36|22.07|22.12|22.45|22.51|22.87|23.01|22.82|22.84|22.92|22.67||22.55|22.62|22.19|21.5|21.37|22.18|22.13|22.07|22.43|22.72|22.9|22.65|22.98|22.87|23.18|23.27|23.38|22.84|23.04|22.92|22.84|22.92|23.24|23.47||23.81|23.73|23.94|23.98|23.64|23.35|23.22|22.94|22.8|23|22.83|22.99|23.12|23.13|23.69|23.78|23.84|23.55|22.98||22.97|23.09|23.11|23.55|23.48|23.62
09009|24663|/equities/transalta|TSX||10.05|9.92|9.55|9.36|9.47|9.43|9.5|9.46|9.46||9.7|9.61|9.51|9.55|9.61|9.66|9.69|9.72|9.58|9.71|9.54|9.56|9.83|9.9|10.01|9.89|9.96|9.91|9.74|9.79|9.79|9.84|9.67|9.7|9.71|9.7|9.53|9.69|9.82||9.83|9.95|9.71|9.5|9.63|9.74|9.87|10.04|9.74|9.84|9.66|9.23|9.19|9.13|9.02|9.06|9.32|9.08|8.91|8.89|8.89|8.85|8.57|8.45|8.4|8.35|8.43|8.4|8.56|8.5|8.64|8.71|8.59|8.6|8.69||8.69|8.75|8.68|8.58|8.78|8.69|8.6|8.58|8.79|8.53|8.84|8.87|8.72|9.28|9.35|9.27|9.25|9.25|9.27|9.26|9.31|9.37|9.66|9.49|9.9|9.41|9.31|9.26||9.29|9.38|9.3|9.29|9.46|9.45|9.2|9.27|9.37|9.31|9.64|9.76|9.74|9.8|10|10.12|9.96|9.9|10|10.18|10.16|10.11|10.23|10.45|10.64|10.39|10.5|10.63|10.63|10.77|10.73|10.77|10.91|11.02||11.02|10.95|10.95|||10.99|10.82|10.75|10.93|10.64|10.77|10.93|10.74|10.4|10.45|10.95|11.05|11.09|10.98|11.05|11.09|11.04|10.97|10.99|10.98|11.06|11.02|10.91|10.82|11.56|11.5|11.43|11.61|11.52|11.18|11.4|11.32|11.16|10.92|10.65|10.77|10.72|10.38|10.15|10.45|10.19|10.47|10.44|10.46|10.65|10.59|10.78|10.74|11.03|11.23|11.26|11.48|11.96|11.74||11.61|11.83|11.06|11.11|11.42|11.83|11.84|11.97|12.54|12.35|12.34|12.2|12.62|12.58|12.57|12.65|12.72|12.63|12.98|13.16|13.06|13.01|12.84|12.93||13.01|12.97|13.19|13.38|13.36|13.17|13.29|13.45|13.13|13.32|13.43|13.24|13.41|13.61|13.75|13.76|13.97|13.64|13.65||13.59|13.32|13.46|13.45|13.45|13.24
09010|24665|/equities/transcontinental-inc|TSX||15.49|15.44|15.1|15.01|15.03|14.93|15.23|15.13|15.23||15.12|15.24|15.03|15.24|15.18|14.87|14.91|14.66|14.7|14.57|14.73|14.82|14.53|14.61|14.94|14.69|14.53|13.35|13.54|13.6|13.69|13.55|13.38|13.43|13.35|13.43|13.45|13.37|13.35||13.7|13.54|13.62|13.71|13.81|13.47|13.77|13.85|13.88|13.94|13.94|13.84|13.86|13.66|13.98|14.01|14.62|14.4|13.97|13.79|13.9|13.93|13.9|14|13.78|13.8|14.22|13.93|14.09|13.96|13.96|14.12|14.08|14.15|14.59||14.71|14.75|14.78|14.66|14.73|14.81|14.94|14.85|14.97|14.88|15.08|14.29|14.23|14.25|14.09|14.28|14.2|14.35|14.25|14.24|14.34|14.65|14.68|14.26|14.24|14.05|13.97|13.74||13.67|13.67|13.32|13.37|13.52|13.44|13.31|13.78|13.75|13.24|13.48|13.7|13.53|13.46|13.95|14.04|13.61|13.49|13.77|13.7|13.63|13.48|13.3|13.77|14.01|14.22|13.81|13.5|13.46|13.63|13.7|14|13.68|13.64||13.7|13.59|13.53|||13.66|13.69|13.51|13.9|13.19|13.27|12.88|11.65|11.26|11.47|11.37|11.38|11.33|11.41|11.55|11.48|11.12|11.36|11.07|11.14|10.98|10.9|10.98|10.94|11.2|11.1|10.81|10.53|10.62|10.73|10.25|10.69|10.88|10.9|10.95|11.02|10.84|10.32|10.21|10.33|10.4|10.5|10.56|10.5|10.5|10.46|10.55|10.54|10.52|10.78|10.74|10.88|11.36|11.52||11.45|11.27|11.29|11.2|11.36|11.41|11.62|11.59|11.65|12.05|12.09|12.11|12.04|12.22|12.37|12.41|12.37|12.34|12.34|12.29|12.59|12.63|13.4|13.11||13.47|13.23|13.25|13.41|13.11|12.75|12.76|12.8|12.75|12.72|12.73|12.62|12.56|12.47|12.64|12.8|12.66|12.9|13.09||12.92|12.89|13.06|13.25|13.09|13.1
09011|24446|/equities/agnico-eagle-mines?cid=24446|TSX||102.4|101.75|99.79|95.73|95.38|95.14|93.49|93.25|89.77||89.48|90.94|89.55|88.6|89.69|89.27|90.43|88.66|88.68|88.24|88.27|87.97|90.09|88.96|89.78|87.76|93.92|90.51|88.91|93.57|92.95|93.87|92.44|94.07|93.83|92.53|92.46|93.09|95.71||95.44|93.7|94.02|93.71|92.63|93.53|93.15|91.09|90.44|90.39|89|89.05|88.41|87.18|89.94|89.55|88.72|87.26|85.96|85.3|87.82|87.39|86.08|85.3|84.67|84.64|84.37|83.79|84.45|83.05|84.27|82.08|83.49|82.53|83.22||80.77|78.49|76.13|76.12|75.75|76.3|75.41|73.74|74.84|75.78|75.27|75.75|74.65|75.02|73.56|73.08|72.58|71.74|70.52|67.28|65.09|65.17|65.23|66.02|67|64.97|65.85|65.76||64.46|62.82|61.34|61.03|63.09|62.71|63.47|63.97|64.46|64.29|65.44|67.76|66.08|66.31|66.95|66.39|67.08|66.22|67.99|66.56|66.29|66.32|66.19|67.76|70.04|70.48|69.17|69.63|69.1|70.05|70.35|70.25|70.2|72.05||72.65|72.69|74.02|||73.34|72.58|72.28|73.93|72.9|72.21|73.11|72.28|68.37|69.43|69.64|71.4|71.94|71.92|72.43|73.4|72.85|72.6|72.49|69.15|67.65|67.67|67.9|67.87|66.69|66.37|67.06|65.41|66.03|64.4|64.9|65.36|64.75|66.3|67.33|67.6|65.38|65.18|65.04|65.81|67.63|65.55|67.37|67.89|67.63|68.31|68.07|67.56|67.29|65.61|66.37|63.98|64.64|63.48||61.63|60.81|59.62|60.66|59.86|61.72|61.52|61.03|63.55|65.4|66.17|66.2|67.68|66.21|67.15|66.41|65.01|64.16|64.99|65.24|64.62|64.5|64.18|64.47||65.46|65.61|66.5|66.52|65.79|64.37|64.96|64.81|63.47|63.09|62.62|62.9|62.17|63.29|64.8|65.99|65.08|65|64.65||64.99|64.57|64.89|67.26|69.13|67.93
09012|24480|/equities/b2gold?cid=24480|TSX||4.15|4.07|3.87|3.82|3.81|3.8|3.74|3.76|3.69||3.67|3.72|3.61|3.54|3.61|3.63|3.62|3.53|3.53|3.49|3.56|3.53|3.58|3.58|3.68|3.58|3.8|3.75|3.68|3.87|3.84|3.87|3.82|3.89|3.9|3.75|3.75|3.83|3.94||3.94|3.82|3.84|3.84|3.76|3.8|3.8|3.59|3.52|3.48|3.4|3.43|3.51|3.48|3.6|3.58|3.52|3.47|3.5|3.45|3.59|3.62|3.67|3.66|3.75|3.98|3.94|3.89|3.94|3.89|3.86|3.69|3.8|3.63|3.58||3.55|3.44|3.41|3.45|3.41|3.41|3.47|3.38|3.46|3.54|3.47|3.56|3.47|3.61|3.56|3.59|3.62|3.59|3.6|3.48|3.27|3.19|3.26|3.27|3.38|3.32|3.4|3.42||3.38|3.42|3.33|3.37|3.55|3.52|3.55|3.59|3.63|3.65|3.71|3.79|3.75|3.78|3.72|3.7|3.66|3.6|4.02|3.88|3.9|3.94|3.98|4.05|4.15|4.15|4.04|4.12|4.11|4.12|4.08|4.1|4.09|4.17||4.19|4.2|4.32|||4.33|4.27|4.24|4.38|4.29|4.23|4.3|4.29|4.06|4.14|4.21|4.26|4.35|4.34|4.42|4.63|4.58|4.58|4.52|4.24|4.14|4.17|4.18|4.12|4.07|4.11|4.2|4.12|4.19|4.08|4.14|4.21|4.27|4.46|4.55|4.55|4.42|4.41|4.44|4.47|4.5|4.33|4.45|4.54|4.55|4.58|4.65|4.59|4.46|4.34|4.35|4.22|4.25|4.15||4.01|3.93|3.88|3.87|3.82|3.9|3.89|3.91|3.99|4.11|4.18|4.16|4.23|4.26|4.31|4.35|4.25|4.2|4.19|4.22|4.11|4.12|4.15|4.09||4.2|4.16|4.23|4.23|4.22|4.12|4.23|4.23|4.11|4.16|4.07|4.09|4.07|4.11|4.14|4.2|4.12|4.08|4.2||4.28|4.28|4.42|4.51|4.57|4.55
09013|31094|/equities/ballard-power-systems-inc?cid=31094|TSX||3.62|3.38|3.22|3.22|3.19|3.17|3.2|3.16|2.97||3.09|3.15|3.12|3.14|3.35|3.45|3.67|3.68|3.75|3.51|3.55|3.72|3.81|3.81|3.85|3.76|3.81|3.94|4|4.16|4.2|4.31|4.16|4.26|4.24|4.2|4.13|4.27|4.09||4.2|4.26|4.25|4.37|4.1|3.86|4.21|3.96|3.86|3.87|3.83|3.74|3.64|3.62|3.7|3.54|3.37|3.48|3.57|3.56|3.65|3.71|3.74|3.78|3.85|4.07|4.21|4.3|4.44|4.27|4.26|4.33|4.37|4.24|4.45||3.77|3.78|3.62|3.7|3.77|3.84|3.84|3.71|3.72|3.78|3.68|3.75|3.87|4.03|4.49|4.35|4.39|4.26|4.36|4.38|4.3|4.13|4.2|3.95|3.97|4.04|4.17|4.2||4.37|4.4|4.36|4.18|4.47|4.33|4.24|4.22|4.27|4.1|4.39|4.48|4.4|4.34|4.62|4.42|4.47|4.63|4.58|4.3|4.15|4.08|4.33|4.54|4.64|4.62|4.48|4.66|4.8|4.8|4.7|4.75|4.75|4.84||4.91|5.01|5|||4.89|4.84|4.7|4.92|4.77|4.98|5.28|5.1|4.77|4.89|4.96|4.96|4.98|4.98|5.16|5.03|4.83|4.82|4.67|4.61|4.7|4.75|4.77|4.78|4.98|5.02|4.99|5.03|4.98|4.51|4.58|4.77|4.69|4.86|4.86|5.01|4.84|4.57|4.63|4.41|4.41|4.55|4.66|4.81|4.51|4.57|4.64|4.79|5.04|5.03|4.96|5.03|5.17|5.06||4.89|4.66|4.83|4.66|4.7|5|4.86|4.8|4.82|4.86|4.89|4.97|5.31|5.35|5.37|5.72|5.82|5.4|5.49|5.53|5.48|5.62|5.64|5.8||5.75|5.69|5.76|5.84|5.68|5.59|5.36|5.52|5.55|5.6|5.67|5.67|5.85|5.95|6.27|6.21|6.21|6.44|6.3||6.48|6.41|5.96|6.33|6.27|6.13
09014|24683|/equities/valeant-pharma?cid=24683|TSX||10.1|10.29|9.98|9.81|9.93|9.86|9.51|9.44|9.7||9.54|9.42|9.27|9.3|9.34|9.29|9.22|8.71|8.87|8.82|8.67|8.47|8.66|8.4|8.69|8.63|8.52|8.57|8.48|8.62|8.95|8.59|8.41|8.46|8.51|8.71|8.72|8.73|8.94||9.22|9.64|9.65|9.74|9.74|9.42|9.51|9.65|10.2|10.27|10.68|11.05|12.03|12.05|12.13|11.92|11.79|11.73|11.66|11.58|11.94|11.84|11.93|12.07|11.89|12.07|12.28|12.2|12.54|13.17|14.15|13.63|13.6|13.83|14.12||14.35|14.23|13.4|12.89|13.01|12.82|12.94|12.94|12.7|12.46|12.32|12.5|12.4|12.31|12.46|12.5|12.47|13|13.01|13.4|12.77|12.5|12.41|12.16|12.39|12.55|11.69|11.63||11.48|11.43|11.4|11.4|11.28|11.04|10.93|10.95|10.97|10.54|10.68|10.7|10.54|10.96|11.19|11.01|10.9|10.9|11.05|11.08|10.94|11.16|11.04|11.36|11.4|11.44|11.28|11.32|11.15|11.24|10.96|10.41|10.44|10.35||10.63|10.63|10.25|||9.88|9.92|9.69|10.07|9.88|9.76|10.01|10.13|9.73|9.72|9.93|9.73|9.74|9.68|10.13|9.93|9.68|9.59|9.31|9.38|9.36|9.46|9.39|9.48|9.66|9.44|9.05|9.51|9.3|9.02|9.4|9.45|9.91|9.99|10.21|10.36|10.08|9.83|9.44|9.24|9.11|9.3|9.54|9.82|9.64|10.02|10.04|10.61|10.6|10.06|9.75|9.98|10.06|10.56||11.09|11.26|11.02|10.99|11.13|11.2|11.12|11.07|11.1|11.12|11.07|11.32|11.22|10.38|11.3|11.52|11.73|11.71|11.6|11.8|11.79|11.54|11.4|11.37||11.49|11.28|11.43|11.5|11.27|11.23|10.95|11.05|11.18|11.46|11.32|11.25|11.32|11.23|11.38|11.32|11.31|11.6|11.95||12.14|12.6|12.47|12.6|12.82|12.66
09015|42751|/equities/brp-inc?cid=42751|TSX||94.44|91.54|86.71|83.84|84.74|86.07|88.5|88.13|87.71||87.65|86.84|85.87|85.98|89.16|87.4|87.14|86|85.8|86.8|84.73|85.5|85.91|83.81|84.21|86.17|86.69|86.49|84.2|87.4|85.16|90.69|89.35|91.56|92.23|91.27|91.42|91.78|92.9||93.16|93.91|94.51|96.14|94.56|96.21|96.11|95.15|94.12|94.21|94.3|92.99|92.53|92.62|94.83|93.95|94.38|95.15|95.64|94.04|95.38|93.73|95.92|99.46|97.25|96.18|98.92|99.62|100.1|97.84|98.9|97.32|100.34|101.36|98.02||90.95|86.33|84.43|83.09|85.27|85.94|85.72|83.3|82.84|83.03|84.26|84.52|84.05|84.43|84.8|86.4|86.27|87.18|87.05|89.39|89.58|90.04|89.49|89.24|89.5|91.29|92.48|90.34||89.79|90.93|88.82|88.64|92.83|92.03|93.51|91.92|90.22|87.83|84.63|85.71|84.84|86.03|90|89.28|89.24|90.16|90.49|94.55|92.93|91.81|91.47|90.01|90.61|88.52|92.25|92.33|94.44|95.35|94.02|92.69|92.78|95.18||94.82|95.19|95.64|||94.7|92.91|88.21|87.27|87.21|87.28|87.85|81.17|78.81|81.08|83.06|83.27|82.41|80.41|82.46|85.36|83.8|95|95.06|95.25|98.32|99.19|98.99|100.43|103.97|102.83|102.57|104.35|102.23|96|97.02|95.95|97.32|97|98.15|101.24|97.19|94.34|93.73|92.96|93.61|94.12|94.18|95.04|95.01|96.79|97.31|97.24|104.9|104.07|103.35|104.66|107.82|105.69||103.24|102.98|103.66|101.59|103.99|102.81|100.82|97.62|98.2|100.15|100.23|99.91|102.69|102.04|103.4|104.65|102.82|101.21|101.7|100.01|101.47|100.48|102|104.56||106.18|103.33|107.21|108.87|105.11|104.43|104.35|105.67|105.41|106.04|106.25|105.7|107.4|108|110.8|112.82|113.81|116.02|117.48||118.09|119.72|120.87|121.91|121.31|120.83
09016|1055217|/equities/cameco-corp?cid=1055217|TSX||72.12|73.25|73.11|66.83|66.48|68.02|68.5|68.77|67.97||67.31|70.87|69.2|68.32|68.89|70.73|71.46|70.86|71.89|70.39|71.29|72.71|71.97|69.87|73.77|73.49|75.81|74.31|73.31|73.77|75.63|74.92|74.53|73.85|72.65|72.38|71|71.39|73.35||72.21|67.84|67.98|68.2|66.96|69.6|71.43|69.46|70.97|69.32|66.2|66.24|64.56|62.81|67.53|67.38|67.16|66.81|66.48|64.81|66.18|66.34|66.67|66.57|66.6|68.3|69.03|67.23|65|66.19|66.87|65.55|67.45|64.69|63.42||58.64|57.95|57.19|56.99|58.78|57.68|56.61|55.84|56.78|55.64|54.06|53.31|56.6|54.98|55.64|59.32|56.29|55.56|56.06|56.91|55|55.31|56.34|55.2|54.27|55.35|56.38|56.05||56.86|57|57.24|56.83|58.72|59.27|60.21|64.65|64.23|65.39|65.94|67.67|64.19|64.22|63.16|62.34|61.97|64.17|63.75|62.28|63.05|64.52|64.73|66.09|68.51|66.96|62.51|60.42|59.93|57.04|56.48|56.95|55.47|56.04||57.13|56.75|57.63|||57.88|57.98|57.04|58.37|62.09|60.14|61.98|61.62|62.42|61.17|61.27|60.15|60.99|62.15|62.26|61.27|62.31|60.08|61.38|61.85|61.76|62.28|61.61|61.34|62.25|61.19|60.48|59.1|60.35|60.36|58.68|58.34|55.83|56.66|55.89|57.37|58.86|56.88|56.73|52.36|52.65|53.03|54.16|53.27|52.42|52.36|52.61|51.9|51.42|49.24|49.71|49.55|50.6|51.28||51.48|50.88|49.66|50.88|51.37|53.89|55.52|54.49|54.9|55.84|53.9|52.29|53.21|52.61|54.54|54.52|53.9|52.78|51.73|50.88|50.55|50.77|50.25|50.64||50.8|50|50|49.53|49.8|49.5|48.51|48.68|49.07|48.83|46.95|46.07|46.08|45.74|46.85|46.8|45.93|45.99|45.6||44.85|45.02|44.29|45.88|46.36|44.94
09017|24492|/equities/ci-financial-corp|TSX||15.74|15.6|15.3|15.04|14.95|14.75|14.79|14.85|14.63||14.4|14.5|14.43|14.36|14.3|14.2|14.18|14.02|14.15|14.27|14.32|14.2|14.42|14.13|14.41|14.37|14.77|14.88|14.72|14.6|14.63|14.15|14.01|14.35|14.72|14.86|14.74|14.7|14.72||14.46|14.49|14.56|14.61|14.85|14.72|16.75|16.85|16.75|16.7|16.7|16.3|16.41|16.26|16.44|16.15|16.27|16.51|16.65|16.48|16.55|16.26|16.33|16.16|16.35|16.63|16.85|16.5|16.76|16.81|16.75|16.71|16.9|17.16|17.21||17.32|17.31|17.36|17.21|17.41|17.38|17.3|17.2|17.08|16.86|16.79|16.8|16.85|16.83|16.82|16.9|16.93|16.82|16.89|16.93|16.92|16.82|16.98|16.66|16.54|15.83|15.64|16.04||16.25|16.15|15.85|15.59|15.9|15.75|15.69|15.91|16.05|16.3|16.6|16.4|16.4|16.34|16.28|16.4|16.16|16.11|16.14|16.04|15.76|15.58|15.41|15.61|15.36|15.48|15.31|15.2|15.23|15.24|15.16|15.17|14.78|14.83||14.86|14.97|15.07|||14.77|14.55|14.7|15.11|15.1|15.06|15.07|14.66|14.19|14.31|14.44|14.5|14.5|14.35|14.31|14.26|14.06|14.04|13.59|13.8|13.71|13.79|13.73|13.65|13.89|14.01|13.98|14.11|14.22|13.81|14.07|13.73|13.64|13.47|13.51|13.92|13.65|12.95|12.57|12.6|12.73|12.83|12.82|13.26|13.45|13.78|13.82|14.17|15|15.08|15.07|15.3|15.86|15.53||15.5|15.1|14.98|14.61|15.07|15.46|15.56|15.66|15.89|16.41|16.52|16.71|17.08|17.06|17.15|17.21|17.14|16.86|16.64|16.75|16.58|16.73|17.02|17.26||17.48|17.34|17.32|17.35|17.14|16.59|16.99|17.14|17.14|17.09|17.19|16.94|17.44|17.37|17.58|17.46|17.1|16.64|16.93||16.82|16.56|16.52|16.41|16.68|16.72
09018|962584|/equities/cronos?cid=962584|TSX||3.29|3.26|3.14|3.07|3.08|3.04|3.06|3.13|3.1||3.19|3.25|3.2|3.11|3.18|3.22|3.2|3.17|3.18|3.19|3.25|3.39|3.45|3.41|3.46|3.38|3.43|3.53|3.42|3.45|3.54|3.42|3.5|3.65|3.64|3.63|3.64|3.8|3.8||3.99|4.14|3.95|4.02|4.02|3.8|3.9|3.57|3.63|3.62|3.64|3.66|3.75|4.05|3.5|3.53|3.44|3.41|3.4|3.22|3.24|3.3|3.33|3.36|3.35|3.45|3.47|3.56|3.62|3.68|3.66|3.74|3.89|3.59|3.56||3.55|3.66|3.62|3.37|3.55|3.26|3.2|3.09|3.04|2.85|2.7|2.72|2.65|2.65|2.67|2.66|2.63|2.65|2.62|2.75|2.84|3.04|3.13|3.05|3.03|2.99|2.99|2.97||3.05|2.96|2.88|2.85|2.91|2.99|2.91|2.87|2.94|2.76|2.82|2.87|2.72|2.66|2.73|2.66|2.73|2.71|2.76|2.79|2.67|2.64|2.74|2.76|2.79|2.69|2.7|2.75|2.77|2.95|2.94|2.87|2.88|2.84||2.77|2.76|2.68|||2.66|2.56|2.48|2.56|2.51|2.61|2.68|2.66|2.59|2.75|2.86|2.81|2.8|2.8|2.96|2.83|2.76|2.67|2.64|2.66|2.77|2.73|2.77|2.76|2.84|2.73|2.56|2.7|2.76|2.75|2.86|2.71|2.75|2.61|2.58|2.54|2.53|2.44|2.5|2.45|2.36|2.39|2.45|2.58|2.38|2.34|2.38|2.46|2.56|2.58|2.55|2.54|2.63|2.7||2.73|2.77|2.74|2.67|2.7|2.71|2.73|2.79|2.86|2.92|2.83|2.88|2.94|2.96|3.05|3.25|3.37|3.33|3.04|3.28|2.98|2.87|2.71|2.81||2.67|2.74|2.53|2.34|2.31|2.29|2.29|2.37|2.39|2.41|2.47|2.56|2.43|2.26|2.33|2.35|2.32|2.33|2.36||2.48|2.5|2.45|2.55|2.58|2.45
09019|1055225|/equities/enbridge-inc.?cid=1055225|TSX||49.24|48.81|48.7|48.22|48.25|48.49|48.95|48.83|48.93||48.67|48.28|48.43|47.77|47.97|47.5|47.55|47.57|47.75|47.83|48.25|48.59|48.93|48.78|49.08|49.21|49.48|49.68|49.27|49.69|49.83|48.92|48.93|49.33|49.57|49.53|49.45|50.12|50.2||50.04|50.06|50.33|50.5|51.68|51.67|51.14|51.15|50.58|50.14|49.73|49.83|48.99|48.95|49.15|48.96|49.52|48.86|48.41|48.43|47.97|46.67|45.89|45.55|46.53|47.07|47.27|47.24|47.9|47.84|48.04|48.28|48.39|48.66|48.61||48.95|48.81|48.38|48.78|48.21|48.42|48.67|48.47|48.09|48.06|48.26|48.67|48.69|48.57|48.36|48.05|47.37|47.29|47.14|47.19|46.65|46.67|46.65|46.46|47|47.07|46.98|46.56||46.46|45.81|45.14|46.37|46.93|46.03|46.2|46.35|46.74|46.82|47.51|47.95|47.74|48.19|48.17|48.26|48|48.03|48.27|48.28|48.34|48.29|48.77|49.46|49.44|49.35|49.08|49.35|49.18|49.68|49.06|48.79|48.71|48.36||47.7|47.71|47.92|||47.82|47.55|47.28|47.9|47.56|47.36|47.67|47.95|47.14|47.49|47.46|47.3|47.37|47.68|47.61|47.47|47.38|46.92|46.37|46.22|46.57|46.45|46.44|46.36|46.23|46.22|45.3|45.72|45.56|46.65|46.1|46.12|46.29|46.31|46.37|46.26|46.06|44.92|44.44|44.04|43.57|44.26|44.53|44.14|43.98|43.63|44.02|44.11|44.43|45.14|44.7|44.55|44.61|44.02||43.47|43.52|43.12|43.28|43.76|45.05|45.27|45.41|45.55|46.37|46.54|46.27|47.11|46.98|47.25|47.6|47.72|46.49|46.29|45.79|45.77|45.47|45.31|48.16||48.3|47.44|47.73|47.54|47.18|46.83|46.42|46.6|46.5|47.04|47.25|47.22|46.84|46.86|47.91|49.38|48.97|48.97|48.29||48.08|48.07|48.29|48.3|48.48|48.19
09020|24539|/equities/first-majestic-silver?cid=24539|TSX||8.99|9.07|8.9|8.63|8.91|8.71|8.53|8.47|8||8.1|8.16|8.14|8.13|8.32|8.43|8.75|8.45|8.46|8.29|8.4|8.38|8.5|8.71|8.75|8.71|9.38|9.19|9.09|9.69|9.76|9.89|10|10.38|10.16|9.81|9.68|9.89|10.41||10.78|10.1|10.15|9.93|9.77|9.97|10.24|9.76|9.95|9.72|9.17|9.21|9.24|9.18|9.38|9.6|9.47|9.31|9.31|9|9.28|9.33|9.42|9.46|10.31|10.37|10.89|10.81|10.95|10.8|10.57|10.18|10.17|8.74|8.44||7.95|7.58|7.14|7.24|7.27|7.36|7.53|7.14|7.56|7.65|7.3|7.38|7.27|7.35|7.17|7.15|6.89|6.67|6.78|6.41|6.11|6.02|6.23|6.21|6.29|6.07|6.03|6.12||6.15|6.11|5.84|5.74|6.19|6.18|6.27|6.3|6.38|6.24|6.46|6.58|6.23|6.26|6.18|6.53|6.57|6.53|6.68|6.58|6.34|6.29|6.37|6.82|7.41|7.53|7.12|7.33|7.31|7.37|7.46|7.52|7.42|7.98||8.13|8.19|8.48|||8.3|8.4|8.16|8.51|8.13|8.19|8.41|8.25|7.44|7.76|7.77|8.05|8.02|8.11|8.25|8.46|8.11|8.05|8.05|7.89|7.63|7.44|7.46|7.52|7.19|7.19|7.26|7.01|6.86|6.32|6.32|6.43|6.55|6.57|6.35|6.63|6.1|7.21|7.14|7.53|7.58|7.45|7.4|7.55|7.5|7.63|7.76|7.7|7.75|7.36|7.35|6.73|6.96|6.92||7.13|6.94|6.9|7.05|6.76|6.96|6.85|6.64|6.57|6.79|6.89|6.93|7.15|7.18|7.59|7.88|7.58|7.5|7.46|7.58|7.53|7.65|7.75|7.9||8.11|8.29|8.47|8.53|8.36|8.06|8.13|8.19|8.05|7.98|7.95|7.91|7.85|7.97|8.3|8.57|8.18|8.08|8.05||8.14|7.94|8.25|8.53|8.8|8.45
09021|1159533|/equities/gfl-environmental-holdings-inc?cid=1159533|TSX||51.33|51.78|52.43|52.8|53.68|53.55|53.7|53.76|53.45||53.28|53.19|52.59|51.6|51.73|52.49|52.22|52.5|52.6|52.37|52.12|51.94|51.43|50.94|51.05|50.14|52.73|52.12|50.65|47.38|42.91|42.47|42.02|42.62|43.05|42.46|42.94|43.55|43.15||43.43|43.45|42.69|42.72|44.32|44.19|43.98|44.84|45.91|44.89|44.84|45.76|43.78|43.93|44.54|43.82|44.12|45|45.37|45.38|45.56|45.5|45.72|46.53|46.33|46.01|46.66|47.98|47.82|48.05|46.66|45.67|45.52|45.62|46.87||46.71|47.32|45.78|47.05|48.11|47.48|47.71|47.38|46.08|45.73|46.21|46.77|47.08|47|46.9|47.5|47.22|47.43|47.85|48.16|48.93|48.31|48.19|49.68|48.1|47.55|47.9|49.26||49.85|49|48.67|47.36|47.4|47.42|47.49|47.97|47.6|48.42|47.93|46.89|45.68|45.57|45.01|45.16|45.03|45.18|45.56|45.24|45.28|45.66|43.84|44.02|44.46|43.77|43.77|43.79|43.62|44.27|43.19|43.45|43.47|45.08||45.71|45.72|45.47|||44.2|44.28|43.8|43.89|43.99|43.92|43.36|42.9|40.95|39.09|38.65|38.94|39.6|39.19|39.34|39.92|38.94|37.33|37.25|38.85|40.04|39.85|40.09|40.35|41.18|41.36|41.35|41.73|41.9|39.54|39.63|39.29|39.67|39.92|39.41|40.88|38.88|40.08|39.95|39.87|39.09|39.21|40.61|40.29|40.8|41.21|41.23|41.69|42.34|42.04|41.41|42.54|44.04|44.91||44.51|44.44|43.46|42.54|42.77|43.13|43.07|43.55|45.1|45.01|44.38|44.58|44.95|45.19|46.09|45.66|45.63|45.58|44.97|44.91|44.08|44.67|44.04|44.42||44.15|43.79|44.03|43.96|44.24|43.96|44.39|45.44|46.04|45.48|46.1|45.34|45.31|44.22|44.37|44.19|44.14|44.39|45||44.18|44.18|44.69|45.35|45.03|45.58
09022|1055232|/equities/kinross-gold?cid=1055232|TSX||12.55|12.53|12.19|11.72|11.71|11.54|11.33|11.28|10.96||11.39|11.38|10.79|10.43|10.46|10.43|10.53|10.32|10.31|10.16|10.19|10.14|10.29|10.32|10.37|10.18|10.93|10.79|10.48|11.03|11.07|11.1|10.94|11.17|11.11|11.04|10.83|10.83|11.21||10.88|10.67|10.69|10.64|10.37|10.38|10.31|9.75|9.29|9.22|9.02|8.96|8.95|8.88|9.35|9.21|9.2|9.04|8.97|8.86|9.31|8.97|8.84|8.72|8.84|8.78|8.86|8.73|8.76|8.69|8.71|8.51|8.67|8.49|8.36||8.31|8|7.73|7.73|7.69|7.75|7.8|7.49|7.65|7.7|7.62|7.7|7.4|7.53|7.25|7.29|7.22|7.07|7.27|6.88|6.64|6.5|6.57|6.64|6.73|6.64|6.71|6.86||6.83|6.91|6.76|6.71|7|6.95|7.17|7.24|7.34|7.3|7.4|7.69|7.41|7.41|7.47|7.46|7.48|7.33|7.49|7.32|7.26|7.34|7.35|7.61|7.81|7.88|7.54|7.52|7.51|7.59|7.64|7.7|7.64|7.9||8.02|8.05|8.23|||8.19|8.12|8.03|8.24|8.09|8.06|8.21|8.09|7.64|7.77|7.8|7.92|8|7.89|7.95|8.02|8|7.93|8|7.78|7.62|7.57|7.6|7.45|7.31|7.3|7.49|7.26|7.27|7.11|7.15|7.47|7.24|7.37|7.5|7.58|7.29|7.32|7.24|7.3|7.37|7.24|7.34|7.42|7.35|7.33|7.36|7.29|7.24|6.99|7|6.65|6.7|6.54||6.27|6.11|6.04|6.09|5.95|6.19|6.21|6.17|6.39|6.59|6.72|6.74|7.05|6.95|7.07|6.99|6.78|6.69|6.66|6.53|6.52|6.51|6.6|6.64||6.84|6.86|6.93|6.91|6.78|6.55|6.67|6.63|6.46|6.38|6.26|6.33|6.38|6.49|6.71|6.83|6.79|6.76|6.74||6.64|6.32|6.1|6.34|6.57|6.42
09023|24990|/equities/mag-silver-corp?cid=24990|TSX||18.53|18.38|18.07|16.88|16.99|16.96|16.85|16.79|16.25||15.98|16.14|16.01|15.96|16.27|16.51|17.01|16.6|16.6|16.6|16.89|16.72|17.44|17.45|17.47|17.41|18.61|17.84|17.51|18.25|18.24|18.39|18.74|18.94|18.73|18.27|18.05|18.29|19.02||19.13|18.2|17.62|17.57|16.97|17.41|17.9|17.3|17.5|17.26|16.73|16.93|17.07|16.93|17.6|17.74|17.7|16.55|16.62|16.26|17.07|16.75|16.69|16.24|16.44|16.42|16.72|16.58|17.1|16.57|16.46|15.93|16.48|15.51|14.64||14.29|13.4|12.24|12.53|12.5|12.53|12.93|12.31|12.44|12.74|12.39|12.46|12.4|12.45|12.17|12.3|12.27|12.05|12.2|11.73|11.3|11.19|11.52|11.61|11.72|11.48|11.77|11.71||11.82|11.76|11.54|11.3|12.11|11.91|11.9|12.04|12.35|12.17|12.35|12.56|12.1|12.26|12.28|12.35|12.5|12.59|12.54|12.33|12.26|12.23|12.26|12.68|13.2|13.19|12.72|13.13|13.17|13.35|13.42|13.36|13.36|13.76||13.79|13.97|14.3|||14.24|14.16|13.94|14.4|14.05|14.1|14.45|14.48|13.74|14.23|14.73|15.21|15.26|15.47|15.85|16.41|16.18|16.04|15.98|15.47|15.03|14.63|14.63|14.66|14.39|14.34|14.61|14.22|14.23|13.34|13.66|13.89|13.94|14.5|14.63|14.82|14.21|14.04|13.87|14.4|14.85|14.64|14.66|14.97|14.9|15.12|15.09|15.18|15.31|14.85|14.93|14.08|14.49|14.4||14.05|13.82|13.6|13.83|13.61|14.04|13.99|13.62|13.67|14.07|14.33|14.58|15.07|15.07|15.6|16.18|15.31|14.37|14.34|14.47|14.06|14.17|14.38|14.6||14.98|15.38|15.71|15.68|15.4|14.92|15.13|15.17|14.76|14.74|14.63|14.82|14.84|14.93|15.22|15.54|15.35|15.24|15.45||15.3|14.95|14.81|15.22|15.92|15.27
09024|24586|/equities/magna-international?cid=24586|TSX||60.59|60.72|59.36|58.32|58.07|57.63|58.28|58.24|58.1||57.34|56.95|56.96|56.94|58.16|57.86|57.46|57.56|58.11|58.84|57.97|58.68|59.48|59.23|60.07|60.19|60.38|60.88|60.91|61.58|61.66|61.02|60.58|61.84|62.63|61.97|61.51|63.12|63.49||64.63|65.27|65.44|64.89|64.2|64.11|63.45|64.64|63.95|63.65|63.89|66.2|65.55|65.8|67.5|67.15|66.54|67.42|67.97|67.56|66.45|65.87|65.88|67.4|68.41|68.68|70.16|69.28|71.83|71.33|70.9|70.88|71.1|71.55|72.38||73.79|73.99|72.7|72.77|74.62|75.57|74.11|71.4|71.09|71.1|70.46|72.64|72.35|72.97|73.55|73.65|73.32|73.51|73.55|73.25|74.78|74.48|74.06|72.01|73.37|73.63|73.45|73.43||74.11|74.93|73.33|73.13|74.84|73.58|78.9|78.83|78.8|76.82|76.7|77.03|76.41|76.37|75.88|74.93|74.6|74.42|75.43|75.08|73.29|72.81|72.88|74.16|73.35|74.41|76.17|75.98|75.34|76.52|74.88|74.52|74.46|78.89||78.29|78.79|78.72|||78.26|78.18|76.85|77.56|76.43|75.78|78.54|74.11|74.5|74.67|74.63|74.44|74.77|74.35|75.86|75.15|73.16|73.73|73.01|73.85|74.5|74.31|74.44|74.5|77.12|76.89|75.14|76.5|75.37|72.43|72.62|71.64|71.46|72.69|72.98|73.13|67.37|66.86|66.64|66.11|66.11|68.4|68.86|69.76|69.35|69.85|69.23|70.47|72.8|72.24|71.31|72.29|74.26|73.44||74.02|71.66|72.3|71.35|72.25|72.79|72.4|70.9|71.37|73.23|71.9|72.62|74.59|75.81|75.89|77.5|76.33|75.54|78.85|78.16|78.18|78.95|81.18|80.02||80.17|79.48|79.26|79.02|77.46|76.93|76.38|76.57|75.71|75.32|75.36|74.11|75.98|76.59|77.34|77|79.21|79.65|80.25||81.57|84.31|83.94|85.03|84.81|84.36
09025|24598|/equities/new-gold-inc?cid=24598|TSX||3.25|3.28|3.27|3.07|3|2.94|2.88|2.88|2.7||2.7|2.74|2.69|2.66|2.7|2.68|2.74|2.68|2.7|2.63|2.72|2.69|2.72|2.72|2.68|2.72|2.93|2.81|2.78|2.93|2.98|3.01|2.85|2.88|2.79|2.69|2.59|2.68|2.87||2.9|2.56|2.51|2.51|2.55|2.67|2.7|2.57|2.57|2.55|2.49|2.5|2.61|2.38|2.53|2.49|2.48|2.36|2.35|2.33|2.41|2.41|2.41|2.4|2.43|2.49|2.52|2.48|2.51|2.39|2.45|2.34|2.41|2.31|2.3||2.28|2.29|2.13|2.16|2.2|2.21|2.29|2.17|2.22|2.3|2.27|2.28|2.19|2.23|2.03|2.07|2|1.92|1.91|1.82|1.66|1.6|1.53|1.49|1.53|1.5|1.55|1.56||1.56|1.56|1.54|1.61|1.67|1.58|1.68|1.72|1.74|1.72|1.72|1.74|1.62|1.6|1.5|1.66|1.7|1.66|1.72|1.67|1.71|1.74|1.74|1.84|1.88|1.88|1.81|1.82|1.8|1.87|1.92|1.88|1.86|1.89||1.92|1.94|2.04|||2.03|2.03|2|2.04|1.95|1.93|2.03|1.98|1.84|1.86|1.88|1.96|1.92|1.85|1.9|2.05|1.88|1.86|2|1.9|1.85|1.82|1.82|1.81|1.74|1.66|1.72|1.63|1.68|1.58|1.57|1.61|1.6|1.69|1.72|1.75|1.62|1.64|1.69|1.72|1.66|1.55|1.47|1.49|1.47|1.47|1.48|1.49|1.49|1.48|1.38|1.42|1.49|1.45||1.45|1.4|1.3|1.35|1.21|1.25|1.27|1.24|1.25|1.3|1.32|1.35|1.39|1.39|1.42|1.36|1.36|1.34|1.36|1.35|1.35|1.36|1.37|1.37||1.42|1.43|1.43|1.42|1.4|1.37|1.37|1.39|1.34|1.32|1.31|1.33|1.33|1.35|1.38|1.4|1.31|1.42|1.44||1.44|1.42|1.45|1.48|1.55|1.52
09026|24597|/equities/novagold-resources-inc?cid=24597|TSX||5.52|5.54|5.05|5.12|5.12|4.89|4.88|4.77|4.57||4.79|4.95|4.67|4.83|4.76|4.65|4.54|4.46|4.43|4.43|4.8|4.73|4.9|4.95|5.11|5.15|5.53|5.36|5.23|5.45|5.39|5.58|5.21|5.21|5.02|4.94|4.82|4.91|4.9||4.77|4.48|4.28|4.19|3.93|3.91|4.02|4.15|4.21|4.17|4.12|4.11|4.19|4|4.19|4.02|3.97|3.89|4|3.82|4.24|4.24|4.29|4.32|4.34|4.35|4.37|4.28|4.43|4.34|4.34|4.12|4.5|4.36|4.3||4.05|3.77|3.65|3.46|3.64|3.66|3.77|3.54|3.54|3.74|3.5|3.47|3.33|3.57|3.45|3.53|3.37|3.42|3.39|3.39|3.35|3.18|3.21|3.2|3.25|3.21|3.24|3.23||3.21|3.38|3.28|3.18|3.37|3.31|3.17|3.06|3.23|3.21|3.36|3.46|3.43|3.52|3.73|3.81|4.01|4.25|4.69|4.69|4.79|4.77|4.77|4.79|4.74|4.78|4.72|4.76|4.77|4.91|4.91|4.9|4.9|5.06||4.95|4.98|5.08|||4.91|4.77|4.69|4.84|4.62|4.62|4.92|4.91|4.48|4.92|5.4|5.47|5.49|5.52|5.69|5.87|5.66|5.77|5.76|5.49|5.3|5.3|5.35|5.36|5.26|5.44|5.39|5.29|5.42|5.03|4.95|4.93|4.93|4.97|5.11|5.22|4.92|4.79|4.83|5.01|5.12|4.98|4.95|5.1|5.06|5.23|5.16|5.27|5.28|5.17|5.16|4.84|5.17|5.01||4.82|4.69|4.74|4.81|4.82|5.2|5.34|5.42|5.61|5.77|5.86|5.9|5.9|5.52|5.55|5.54|5.41|5.34|5.38|5.35|5.37|5.31|5.39|5.48||5.69|5.59|5.81|5.83|5.78|5.43|5.57|5.65|5.45|5.48|5.55|5.57|5.51|5.56|5.68|5.87|5.74|5.69|5.71||5.82|5.73|5.74|5.83|5.94|5.73
09027|1057244|/equities/nutrien?cid=1057244|TSX||67.78|67.72|65.74|66.23|66.93|68.05|69.97|70.07|68.33||69.65|71.16|71.45|71.15|71.89|70.65|71.05|69.72|69.97|69.6|70.32|70.43|71.97|73.19|75.85|76.24|76.37|76.3|78.23|78.67|79.87|78.41|78.26|80.94|81.15|80.44|81.31|82.6|81.29||78.58|77.86|78.02|78.49|77.88|79.47|79.58|76.14|75.82|73.8|72.42|71.96|72.22|72.59|74.01|71.83|71.12|71.64|71.42|71.69|72.56|72.51|71.32|71.39|72.19|72.92|74.71|75.89|76.34|75.74|77.11|76.17|76.04|74.13|74.53||73.59|72.78|72.08|71.39|71.09|72.58|72.4|72.01|72.85|72.81|71.85|72.38|71.47|71.78|71.37|72.33|70.91|69.24|69.16|70.84|70.84|71.67|71.95|72.35|71.91|73.01|68.12|68.42||68.92|67.89|66.16|66.23|67.3|66.08|66|66.91|67.98|67.87|68.64|69.59|67.04|68.53|68.64|68.37|68.08|69.19|69.34|68.83|69.11|67.46|66.11|66.74|67.53|68.69|70.84|71.3|71.36|74.39|75.06|74.53|75.86|76.02||74.65|74.81|75.96|||75.69|75.3|74.19|76.02|73.61|73.53|74.36|74.6|71.54|74.06|73.96|73.78|72.55|72.53|73.49|75.1|72.58|75.47|75.24|75.09|76.28|76.15|75.98|77.1|77.93|77.57|78.74|79.7|77.08|74.94|73.85|74.97|73.4|73.05|73.71|76.87|76.09|75.06|74.48|77.47|76.96|77.67|77.33|77.85|77.75|81.48|83.48|84.09|85|83.53|82.52|81.97|82.58|84.13||80.25|80.48|79.91|78.4|81.86|83.88|84.91|84.4|84.23|83.93|83.59|83.91|84.8|84.53|84.52|86.6|87.03|85.33|85.38|85.29|85.74|85.44|86.36|87.5||87.84|85.59|86.43|86.67|84.89|82.91|82.62|81.69|81.84|83.63|83.27|83.04|82.97|82.78|85.95|89.44|89.93|91.13|88.93||87.63|86.24|89.87|89.1|90.87|89.65
09028|24609|/equities/pan-american-silver-corp?cid=24609|TSX||32.34|32.72|30.84|29.34|29.4|29.32|28.56|28.55|27.21||27.19|27.69|27.56|27.01|27.7|27.83|28.34|27.3|27.34|26.93|27.31|27.16|27.86|27.6|27.59|27.37|29.53|28.21|27.65|29.61|30.01|30.41|30.38|30.91|29.94|28.75|28.61|29.18|30.32||29.42|28.06|28.3|27.8|27.29|27.86|28.22|25.6|25.94|25.8|24.97|25.15|25.57|25.39|26.31|25.98|25.91|25.52|25.42|24.98|26.24|26.26|26.06|25.96|26.3|26.41|26.8|26.06|26.21|24.58|23.85|22.62|22.85|21.43|20.7||20.42|19.81|18.9|19.13|18.84|18.93|19.21|18.58|19.2|19.68|19.15|19.26|18.84|18.94|18.69|18.86|18.22|17.94|18.14|17.47|16.84|16.58|16.89|17.01|17.36|17.03|17.45|17.49||17.67|17.42|16.78|16.62|17.68|17.49|17.65|17.78|17.97|17.76|18.36|18.84|18.2|18.22|18|18.66|18.85|18.55|18.89|18.54|18.27|18.52|18.51|19.84|20.62|20.77|19.75|20.11|20.33|20.61|20.72|20.69|20.32|21.23||21.63|21.87|22.32|||22.15|21.84|21.24|21.54|20.67|20.83|21.12|20.96|19.49|20.08|20.2|20.76|20.87|20.92|21.54|21.84|21.26|21.28|21.2|20.44|19.97|19.68|19.71|20|19.58|19.64|19.78|19.25|19.22|18.18|18.38|18.92|18.8|20.64|20.85|20.98|19.84|20.32|20.26|20.66|20.96|20.79|20.69|20.93|20.8|21.03|20.89|20.81|20.65|20.24|20.3|19.02|19.8|19.4||18.97|18.94|18.86|18.83|18.72|19.66|19.38|19.11|19.37|20.24|20.52|20.82|21.78|21.75|22.55|22.28|21.9|21.54|21.51|21.41|21.07|20.98|21.14|21.08||22.14|22.34|22.3|22.53|21.98|21.36|21.59|21.79|20.94|20.78|20.64|20.88|20.62|20.8|21.23|21.34|20.94|20.17|20.53||20.72|20.6|20.94|21.65|22.32|20.98
09029|943641|/equities/restaurant-brands-intrnational?cid=943641|TSX||99.39|98.12|95.05|92.84|95.53|94.92|95.36|95.71|93.95||96.4|95.17|95.03|94.78|95.85|94.84|94.31|93.64|94.49|95.13|94.65|95.24|94.55|93.71|93.1|94.61|97.11|96.98|95.7|95.55|93.46|91.33|90.92|91.75|92.94|92.29|92.32|93.49|94.21||96.45|97.49|97.2|97.95|98.58|100.16|100.66|100.82|102.01|103|103.74|101.51|100.76|104.44|100.87|100.91|99.83|100.86|101.56|100.45|98.2|98.25|97.42|97.84|97.22|98.18|98.77|99.12|100.72|101.01|101.27|101.07|103.79|105.75|106.49||107.57|107.34|106.87|106.85|107.87|108.84|109.04|109.81|109.07|106.95|110.36|111.5|110.46|108.31|107.54|108.48|109.82|107.57|105.96|105.35|105.38|103.8|102.16|103.17|102.81|101.6|102.26|103.22||104.11|102.38|103.67|101.46|105.38|103.64|103.91|103.45|102.94|104.87|106.72|106.31|104.95|105.47|105.59|103.39|103.51|103|102.43|101.81|103.27|103.57|102.44|102.33|104.1|105.14|104.76|105.22|104.35|104.37|102.14|101.92|102.06|102.46||103.53|103.32|103.29|||102.65|101.41|99.9|102.48|100.88|98.6|99.36|100.5|99.97|98.09|97.7|98.89|99.66|99.27|99.11|98.03|96.51|94.69|95.3|95.8|94.76|96.1|96.35|96.19|97.47|97.53|97.42|96.29|96.11|94.63|94.79|94.75|94.03|94.12|91.79|92.68|94.98|92.96|93.15|91.82|91.36|91.86|92.83|91.98|89.94|89.8|90.49|88.16|87.67|86.24|85.59|86.14|87.74|86.74||86.09|88.21|88.04|87.29|88.93|90.45|90|89.03|89.47|90.57|91.45|90.52|92.95|92.13|94.24|92.97|93.31|91.61|90.62|90.82|92.35|92.28|91.28|93.62||95.09|93.85|93.62|93.11|92.09|92.36|92.71|94.17|93.64|93.95|93.08|94.26|95.61|95.8|97.63|98.17|98.53|98.35|99.67||98.34|97.26|98.98|100.09|100.95|101.78
09030|1055240|/equities/royal-bank-of-canada-rbc?cid=1055240|TSX||151.58|150.36|150.86|149.44|149.1|148.21|149.56|149.22|146.97||145.65|145.4|144.71|145.24|145.1|142.03|141.52|141.76|142.39|142.28|142.87|143.41|144.83|144.89|146.21|146.35|147.12|146.69|146.95|148.08|148.98|148.27|140.96|143.31|144.15|143.92|143.67|145.01|144.53||145.34|144.32|143.52|142.34|142.98|141.08|140.96|139.89|138.65|139.14|138.38|135.74|133.97|133.19|134.01|134.14|133.47|133.31|136.41|135.93|134.57|133.52|133.3|133.11|134.99|135.66|137.25|138.08|139.48|139.95|139.11|136.77|135.69|135.17|136.08||136.62|136.23|134.72|135.07|135.26|136.53|135.36|134.08|134.34|134.63|134.99|136.17|135.72|134.87|133.98|133.81|132.82|133.12|131.91|131.94|131.8|130.93|131.22|132.32|133.22|132.3|131.91|132.55||131.94|131.94|131.05|128.54|131.48|131.01|130.2|130.65|130.73|130.53|131.22|131.49|131.21|133.09|132.71|132.99|132.34|132.34|133.74|133.41|133.81|132.52|131.72|132.8|132.45|132.2|133.32|134.64|135.33|135.3|134.63|133.77|133.58|133.95||134|134.04|134.23|||133.67|133.09|132.33|133.38|132.4|131.39|130.86|128.62|125.53|125.47|125.24|124.26|123.83|124|123.25|122.94|122.62|118.81|117.32|118.13|118.96|118.66|118.97|119.78|120.53|120.49|119.76|119.89|119.14|116.88|116.78|116.24|116|115.78|116.22|116.05|114.79|111.27|110.76|110.12|108.47|110.21|109.11|110.38|111.33|111.01|113.03|113.65|115.53|116.2|114.54|115.55|116.38|115.51||114.9|115.07|114.19|113.14|115.95|118.7|118.76|117.3|118.86|120.42|120.19|120.84|122.77|122.36|123.35|124.12|123.46|121.96|121.22|120.4|120.1|120.3|121.24|122.02||122.85|121.74|122.98|122.66|122.02|121.02|122.62|120.26|119.71|121.24|121.47|122.49|123.42|124.04|126.87|127.57|127.7|127.48|127.48||128.25|127.7|128.49|129.67|130.73|130.31
09031|25177|/equities/sandstorm-gold-ltd-n?cid=25177|TSX||7.84|7.87|7.74|7.63|7.63|7.68|7.71|7.71|7.5||7.44|7.41|7.35|7.4|7.44|7.41|7.5|7.43|7.48|7.41|7.47|7.34|7.42|7.38|7.44|7.37|7.76|7.61|7.48|7.73|7.69|7.83|7.83|7.97|8.06|7.94|7.9|8.07|8.27||8.02|7.74|7.76|7.62|7.71|7.72|7.85|7.71|7.72|7.69|7.44|7.58|7.69|7.52|7.73|7.71|7.49|7.37|7.35|7.19|7.6|7.46|7.46|7.25|7.25|7.39|7.47|7.55|7.59|7.27|7.44|7.28|7.46|7.33|7.14||7.1|6.99|6.75|6.78|6.74|6.74|6.79|6.57|6.71|6.84|6.61|6.57|6.37|6.43|6.28|6.31|6.24|6.14|6.26|6.08|5.71|5.44|5.53|5.53|5.63|5.57|5.64|5.62||5.55|5.51|5.37|5.47|6.02|5.92|5.92|5.99|6.05|6|6.15|6.26|6.1|6.21|6.32|6.3|6.34|6.3|6.58|6.45|6.39|6.33|6.39|6.46|6.58|6.65|6.44|6.48|6.5|6.46|6.49|6.49|6.4|6.59||6.66|6.7|6.85|||6.79|6.73|6.64|6.77|6.54|6.53|6.6|6.49|6.1|6.42|6.51|6.65|6.66|6.65|6.77|6.84|6.87|6.76|6.82|6.6|6.53|6.43|6.49|6.41|6.35|6.3|6.39|6.24|6.38|6.19|6.29|6.39|6.28|6.38|6.58|6.67|6.27|6.28|6.35|6.34|6.51|6.31|6.36|6.51|6.53|6.61|6.67|6.67|6.73|6.54|6.51|6.22|6.34|6.3||6.15|6.07|6.07|6.24|6.15|6.35|6.39|6.29|6.35|6.52|6.7|6.71|6.88|6.79|6.97|7.05|7.02|7|6.99|7.03|7|7.05|7.11|7.09||7.35|7.46|7.42|7.43|7.36|7.17|7.26|7.25|7.05|6.97|6.92|6.87|6.94|6.95|7.16|7.2|7.14|7.12|7.09||7.17|6.97|7.03|7.25|7.35|7.07
09032|25152|/equities/shopify-inc?cid=25152|TSX||88.5|89.08|89.35|90.13|91.91|92.19|91.37|91.84|90.33||90.41|90.94|89.67|88.47|87.82|89.06|87.42|88.31|88.14|91.33|92.94|88.89|89.89|87.82|86.82|84.74|84.01|83.84|82.97|81.39|80.66|80.09|80.04|79.41|78.16|77.87|79.19|80.41|77.85||79.63|78.73|79.98|79.19|80.3|80.58|85.39|86.16|105.75|105.68|101.86|98.49|96.85|96.65|99.03|97.47|96.33|99.01|101.1|96.65|95.82|95.79|95.62|94.92|94.51|96.43|97.89|98.46|101.65|101|102.29|101.37|102.37|106.01|106.15||104.5|106.7|106.54|106.48|107.13|107.68|109.69|105.19|104.93|104.48|106.07|105.97|103.02|101.08|102.8|101.4|100.07|99.87|102.86|103.87|103.69|102.59|103.67|104.78|102.93|101.18|102.08|106.3||109.62|113.03|109.27|104.85|119.89|122.11|118.23|114.69|109.97|110.19|111.61|102.7|107.63|110.33|112.03|109.68|108.49|109.25|109.31|108.26|107.5|104.61|108.5|109.79|109.18|109.13|108.9|108.46|107.29|103.76|99.58|98.11|95.92|98.39||103.16|104.63|103.48|||101.87|101.13|100.79|104.5|103.3|103.03|103.92|99.73|98.54|98.88|98.59|97.79|96.71|101.58|98.2|99.72|98.85|99.72|99.83|100.51|96.26|96.7|97.13|95.54|95.45|93.87|92.69|92.85|89.77|86.06|84.67|83.43|86.59|84.95|82.79|84.06|82.08|67.66|65.49|64.86|64.35|64.53|66.9|71.87|69.86|70.1|71.1|72.41|73.9|72.53|70.43|73.04|73.72|74.8||73.27|71.51|72.23|70.44|73.84|74.14|71.78|70.04|69.64|72.11|71.57|72.41|76.74|78.41|80.31|84.93|85.74|84.9|85.42|87.69|85.99|88.65|89.81|89.75||90.73|89.89|81.21|79.77|76.64|75.57|75.32|76.83|73.2|73.06|71.98|72.06|74.91|74.7|75.37|74.29|75.92|74.11|75.33||77.52|78.89|83.39|89.62|89.08|87.4
09033|24656|/equities/silver-standard-resources?cid=24656|TSX||6.99|6.99|6.64|6.29|6.43|6.44|6.46|6.52|6.1||6.18|6.23|6.26|6.08|6.29|6.22|6.33|6.23|6.29|6.29|6.37|6.5|6.79|6.86|7.08|6.89|7.19|6.76|6.43|7.05|7.27|7.22|7.16|7.31|7.53|7.42|7.33|7.55|7.76||7.83|7.36|7.4|7.41|7.09|7.17|7.4|7.34|7.47|7.39|7.31|7.38|7.4|7.38|7.7|7.59|7.52|7.48|7.33|7.12|7.34|7.07|6.97|6.95|7.16|7.16|7.31|7.2|6.96|6.63|6.61|6.44|6.49|6.45|6.38||6.03|5.87|5.6|5.41|5.5|5.47|5.57|5.45|5.46|5.4|5.55|5.62|5.57|5.87|5.81|6.03|5.92|5.71|5.68|5.78|5.82|5.82|6.32|6.31|6.29|5.88|6.08|6.24||6.6|6.48|6.02|6.08|13.08|12.85|12.66|12.62|12.74|12.62|12.85|13.19|12.67|12.77|12.71|12.72|13.01|12.88|13.17|13.08|13.15|13.39|13.49|13.72|13.76|13.85|13.74|13.73|13.9|13.96|14.09|14.13|14.14|14.2||14.22|14.29|14.55|||14.64|14.6|14.51|14.89|14.57|14.4|14.18|14.62|14.32|14.64|15.23|15.49|15.46|15.52|15.79|16.2|16.01|16.06|16.09|15.56|15.33|15.28|15.44|15.56|15.38|15.96|16.1|15.95|16.28|15.71|16.11|16.12|16.47|16.65|17.03|16.77|15.86|16.29|19.19|19.55|19.6|19.13|19.53|19.76|19.61|19.39|19.38|19.16|18.98|18.58|18.75|17.79|18.01|17.75||17.43|17.33|17.28|17.42|17.5|18.04|17.92|17.72|18.22|19.33|19.52|19.48|20.06|19.98|20.29|20.35|20.08|19.97|20.1|20.04|19.73|19.74|19.6|19.7||20.11|20.04|20.37|20.35|20.31|19.76|19.97|20.19|19.41|19.25|19.16|19.41|19.52|19.53|19.98|20.21|19.79|19.54|19.42||19.55|19.11|19.2|18.95|19.21|18.93
09034|1055242|/equities/suncor-energy-inc.?cid=1055242|TSX||52.18|52.1|51.62|51.09|51.75|51.48|53.41|53.42|52.99||52.15|52.04|51.11|51.55|51.77|50.23|50.86|50.78|50.78|49.97|50.26|50.71|52.24|52.4|52.51|52.25|52.47|51.71|51.47|52.96|55.6|54.57|54.47|55.54|55.28|55.06|55.15|55.43|56.03||54.57|54.16|53.59|53.5|54.21|54.79|54.93|53.67|53.44|53.13|52.26|52.03|51.79|52.53|54.25|53.87|53.88|53.79|53.47|53.54|52.99|52.39|52.18|51.92|51.25|51.92|52.47|53.76|52.59|52.54|53|52.26|52.11|51.54|50.64||49.99|49.5|49.49|49.95|48.85|48.99|49.04|49.2|49.16|48.86|48.81|47.91|47.24|46.86|46.51|46.82|47.2|46.93|46.5|47.4|46.63|45.96|45.5|45.68|45.79|45.22|45.35|44.12||44.58|44.58|42.7|42.86|43.55|43.26|43.39|43.25|43.13|43.09|43.23|43.89|44.52|44.97|43.95|44.02|43.52|43.05|42.47|42.73|42.3|42.41|42.56|43.17|43.9|43.95|43.74|43.39|43.81|44.13|45.16|45|45.34|42.8||42.45|42.2|42.73|||42.46|42.44|42.46|42.85|42.13|41.38|41.92|41.15|40.23|41.09|41.77|41.12|41.13|43.53|44.12|44.53|44.74|44.83|44.52|43.94|44.65|44.7|45.05|45.42|45.94|46.33|44.57|45.63|45.99|46.53|45.78|44.89|43.29|44.1|46.02|46.11|46.95|45.36|44.91|44.87|45.06|45.17|45.8|45.15|45.88|46.5|47.29|47.33|46.88|46.69|46.74|46.39|45.88|46.06||44.03|43.83|43.78|45.98|45.8|46.71|47.52|47.44|46.18|46.06|45.67|46.11|46.45|46.82|47.06|47.46|46.96|46.62|46.98|45.82|46.84|46.76|46.98|46.84||46.45|45.77|46.32|46.01|45.2|44.77|44.21|44.4|44.14|44.34|44.84|44.18|43.1|41.91|42.4|42.66|42.41|42.6|41.73||41.08|40.5|40.25|41.2|41.26|40.74
09035|1170093|/equities/telus-international?cid=1170093|TSX||8.68|8.61|8.35|8.17|8.11|7.84|7.85|7.85|7.82||7.9|7.96|7.83|7.93|7.97|8.1|8.03|7.87|7.86|7.87|8.08|8|8.07|7.98|8.06|8.04|8.15|8.24|7.62|7.64|7.76|7.79|7.66|7.83|7.93|7.96|8.04|8.3|8.42||8.64|8.66|8.69|8.76|8.83|8.71|8.7|10.7|10.78|10.88|10.99|11.12|11.4|11.58|11.58|11.29|11.05|11.39|10.99|11|10.75|10.76|10.94|11.64|11.67|11.8|11.95|11.73|11.9|11.71|11.41|11.47|11.96|11.51|11.48||11.47|11.29|11.22|11.28|11.37|11.62|11.55|11.41|11.34|11.13|11.29|11.45|11.84|12.15|12.33|12.4|12.37|12.81|13.57|13.75|13.98|14.47|15.2|15.23|15.17|15.02|14.79|15.15||15.26|15.33|13.98|13.8|13.52|12.69|12.35|12.09|12.21|11.98|12.04|12.04|11.61|11.65|11.86|11.84|11.72|11.99|11.95|11.83|11.84|11.87|12.1|12.2|12.03|11.88|11.72|11.6|11.65|11.52|11.13|11.15|11.07|11.48||11.38|11.35|11.2|||11.04|11.25|11.2|11.2|11.06|10.91|10.88|10.97|10.14|10.35|10.2|9.99|9.91|9.87|10.3|10.32|9.98|9.88|9.9|9.45|9.49|9.4|9.54|9.5|9.73|9.52|9.59|9.72|9.5|8.98|9.14|9.12|9.45|9.63|9.47|8.88|9.37|8.99|8.88|8.86|8.62|8.48|8.83|8.89|8.97|9.23|9.06|9.45|9.82|9.76|9.53|9.88|10.38|10.47||10.26|10.2|10.08|9.77|10.01|10.33|10.15|10.04|10.03|10.2|10.34|10.57|10.82|10.9|11.04|11.12|11.62|11.52|11.59|11.5|11.14|11.37|11.56|11.89||12.09|11.87|12.05|12.03|11.94|12.08|11.64|11.46|11.27|11.17|11.47|11.35|11.36|11.53|11.89|11.96|12.12|12.1|12.06||12.59|12.09|11.95|12.09|12.3|12.37
09036|1173238|/equities/tilray-inc?cid=1173238|TSX||2.56|2.52|2.49|2.39|2.39|2.34|2.4|2.39|2.27||2.27|2.36|2.3|2.21|2.29|2.3|2.31|2.31|2.33|2.34|2.33|2.39|2.45|2.41|2.46|2.44|2.45|2.45|2.44|2.46|2.45|2.48|2.48|2.48|2.54|2.52|2.53|2.56|2.63||2.69|2.9|2.81|2.85|2.71|2.65|2.71|2.68|2.73|2.81|2.86|2.77|2.76|3.42|2.41|2.43|2.41|2.52|2.52|2.35|2.38|2.39|2.37|2.55|2.47|2.51|2.61|2.76|2.79|3.5|3.52|3.62|3.84|3.29|3.3||3.33|3.37|3.13|2.92|3.15|2.63|2.67|2.61|2.6|2.35|2.18|2.26|2.25|2.25|2.3|2.2|2.22|2.24|2.29|2.36|2.35|2.38|2.47|2.35|2.39|2.41|2.43|2.46||2.55|2.49|2.47|2.42|2.55|2.53|2.53|2.56|2.64|2.48|2.55|2.64|2.45|2.56|2.64|2.59|2.67|2.69|2.74|2.73|2.69|2.64|2.81|2.8|2.62|2.53|2.54|2.69|2.83|3.12|3.03|3.06|3.07|2.97||3.06|3.17|2.96|||2.89|2.72|2.68|2.74|2.65|2.76|2.74|2.59|2.45|2.49|2.6|2.53|2.52|2.52|2.76|2.57|2.42|2.47|2.4|2.42|2.48|2.43|2.46|2.45|2.49|2.49|2.39|2.49|2.37|2.33|2.33|2.31|2.43|2.49|2.53|2.63|2.49|2.4|2.47|2.4|2.38|2.44|2.49|2.65|2.44|2.51|2.62|2.7|2.85|2.77|2.74|2.71|2.79|2.91||2.81|2.93|3.09|3.09|3.1|3.23|3.16|3.25|3.24|3.44|3.22|3.21|3.34|3.3|3.44|4.01|4.04|3.99|3.92|4.47|4.1|4.06|4.07|4.23||4.05|3.98|3.59|3.25|3.19|3.18|3.07|3.38|3.39|3.38|3.6|3.58|3.59|3.42|3.55|3.51|3.51|3.84|4.06||3.1|3.23|3.16|3.15|3.31|3.02
09037|24471|/equities/waste-connections-inc?cid=24471|TSX||246.04|243.99|245.16|242.84|242.31|241.61|244.25|242.01|239.46||240.03|240.74|238.03|239.07|239.75|239.17|237.99|235.25|237.44|237.12|231.56|229.48|229.14|229.39|230.88|227.79|230.96|230.75|227.46|222.62|223.82|220.99|220.09|222.2|226.67|226.16|225.99|226.61|225.41||228|226.93|225.57|226.07|226.98|228.73|227.19|227.19|227.07|227.64|224.64|223.5|223.02|223.2|224.95|223.55|225.65|227.66|226.99|227.86|226.87|226.37|226.82|227.49|228.52|230.29|229.22|230.33|228.46|228.46|228.28|226.81|227.72|229.99|231.25||232.87|233.02|231.06|231.47|232.57|232.1|229.83|233.46|232.46|231.53|229.03|228.69|227.71|226.2|225.14|226.22|227.15|227.63|225.4|224.35|225.82|226.94|227.78|229.62|229.79|229.87|225.93|226.16||226.39|222.8|222.18|212.36|207.64|210.95|209.97|211.38|211.68|212.76|212.69|212|208.71|209.83|209.07|207.51|206.68|205.35|206.51|205.71|204.4|201.84|198.24|198.21|199.38|199.61|198.41|198.92|197.35|196.26|195.7|196.99|197.02|198.08||197.86|196.8|195.56|||195.44|195.71|195.72|196.48|197.59|194.59|197.5|200.64|197.76|192.06|187.95|188.17|189.18|190.44|189.38|188.37|183.79|180.3|180.47|181.99|181.79|182.53|182.38|180.32|184.39|184.82|185.81|183.37|184.82|180.19|180.2|180.2|181.28|181.26|181.38|182.08|182.37|179.88|179.56|179.42|177.6|176.94|189.49|184.54|185.61|187.11|186.56|188.71|189.86|188.8|189.03|187.66|187.66|187.35||185.83|185.65|183.65|182.4|181.16|182.37|184.05|183.54|184.2|185.92|185.51|186.91|190.91|189.84|190.86|191.85|192.15|192.34|189.98|189|188.01|189.97|187.66|189.71||189.41|185.24|187.29|188.52|187.31|187.55|185.25|186.52|185.97|186.87|186.89|186.1|188.18|186.88|190.34|189.13|188.01|191.27|188.09||190.15|187.85|188.75|189.86|186.23|187.18
09038|24690|/equities/westport-inov-inc?cid=24690|TSX||8.48|8.6|8.11|7.88|7.91|8.05|7.83|7.83|7.68||7.6|7.6|7.49|7.61|7.67|7.82|7.65|8.18|8.07|8.19|8.33|8.25|8.22|8.34|8.45|8.61|8.76|8.95|8.84|7.54|7.36|7.53|7.56|7.77|7.92|7.91|7.86|8.02|8.41||8.58|8.55|8.3|8.34|7.84|7.92|7.68|8.11|8.38|8.19|7.28|7.85|7.12|7.61|7.79|7.77|7.71|7.69|8.02|7.87|7.88|7.85|7.86|7.95|8|8.1|8.05|8.23|8.45|8.39|8.37|8.5|8.97|8.93|8.91||9.01|9.23|9.27|9.64|8.49|8.2|8.17|8.16|8.08|8.02|8.12|8.38|8.68|8.97|7.49|7.41|7.71|7.78|7.84|8.4|8.4|8.42|8.98|8.45|7.77|8.05|7.91|7.82||7.81|7.74|7.86|7.62|7.71|7.83|8|7.61|7.79|7.8|8.03|8.06|8.42|8.53|8.82|8.09|7.5|7.55|7.75|7.75|7.9|7.77|7.84|8.07|8.03|8.08|8.23|8.26|8.55|8.49|8.45|8.27|8.56|8.76||8.72|8.9|9.1|||9.34|9.56|9.44|9.29|9.5|9.67|10.22|9.34|9.45|9.22|9.47|9.66|10.02|10.03|10.31|10.2|9.83|10.23|9.77|9.34|9.31|9.11|9.52|9.72|9.89|9.22|8.85|8.94|8.08|7.97|8.2|8.31|8.58|8.48|8.35|7.83|7.73|7.24|7.06|7.02|6.89|7.26|7.19|7.24|7.13|7.32|7.7|7.75|7.89|7.46|7.34|7.24|7.53|7.73||7.78|7.77|7.94|7.98|8.08|8.23|8.12|8.23|8.51|8.55|8.76|8.93|9.01|9.05|9.11|9.52|9.7|9.44|9.62|9.9|9.3|9.57|9.53|9.76||9.68|9.63|9.64|9.63|9.52|9.57|9.41|9.5|9.94|10.27|10.13|10.37|10.42|10.58|10.72|10.87|10.75|11.71|13.49||13.79|14.24|14.14|14.79|14.45|13.85
09039|24652|/equities/silver-wheaton-corp?cid=24652|TSX||81.21|80.81|79.44|76.45|76.58|76.05|74.64|74.36|71.93||71.73|72.58|72.41|72.74|72.84|72.58|73.75|72.44|72.3|72.33|72.7|72.63|73.47|73.33|74.04|72.35|76|73.47|72.2|75.13|74.65|76.86|76.79|78.39|77.68|77.08|76.47|77.47|78.92||77.59|76.07|76.09|75.55|74.58|75.11|76.3|74.64|73.9|73.48|72.08|72.52|72.85|71.72|73.2|73.79|73.41|71.99|71.66|70.59|72.38|72.53|72.52|70.83|70.59|71.34|72.01|70.16|69.19|67.97|68.74|67.81|69.14|66.76|64.86||63.8|62.79|60.63|61.01|61.11|61.44|60.88|58.85|59.79|60.13|60.93|61.44|60.23|60.61|60.34|59.55|59.29|58.08|58.05|56.93|55.93|53.98|53.45|52.92|53.82|53.39|55|59.78||59.91|59.71|58.55|58.74|61.28|61.22|61.76|62.82|63.33|62.94|63.53|64.34|63.01|63.52|64.01|62.86|63.04|62.22|63.66|62.18|62.06|62.56|62.2|64.54|64.73|65|63.98|64.57|63.86|63.92|63.65|64.05|63.54|64.57||65.37|65.62|66.64|||66.14|65.79|65.2|66.63|65.41|65.29|65.81|65.38|63.02|64.79|64.29|65.02|65.2|65.43|66.21|66.84|66.35|66.68|66.71|64.83|63.98|64.65|64.72|64.36|62.95|62.71|63.13|60.99|61.37|59.78|59.31|59.31|58.52|59.66|61|61.39|59.43|59.72|58.57|60.07|60.36|59.13|59.94|59.95|59.68|59.17|58.95|58.95|58.86|58.08|58.01|55.75|56.45|55.29||54.29|53.72|53.33|53.8|53.24|55.12|54.6|54.33|56.21|57.39|58.43|58.48|60.13|58.86|60.01|59.82|58.06|57.57|58.4|58.58|57.56|57.14|57.1|57.07||58.74|58.94|59.28|59.34|58.49|57.25|57.41|57.85|56.43|55.95|55.56|55.82|56.17|57.29|59.59|60.87|59.25|59.36|58.69||58.79|56.63|56.4|58.2|59.13|58.23
09040|24542|/equities/fortis-inc|TSX||54.46|54.45|54.24|53.54|53.51|53.31|53.53|53.57|53||53.17|53.41|53.01|53.43|53.78|52.7|52.74|52.33|52.78|53.25|53.69|54.03|54.09|54.56|54.88|55.07|55.61|55.73|55.02|54.39|54.51|53.38|52.69|53.61|54.43|54.53|54.51|55.39|55.88||55.49|55.56|55.92|55.65|55.79|56.19|56.03|55.48|55.17|54.77|54.59|54.38|54.36|54.06|54.05|53.38|53.72|53.65|53.37|53.45|52.89|52.38|51.83|51.32|51.73|51.84|51.92|52.25|53.26|53.19|52.74|52.94|53.2|53.47|53.39||53.52|53.4|52.9|53.43|53.79|53.61|53.52|53.38|53.57|53.8|53.3|53.53|53.61|54|54.06|54.18|53.3|53.05|52.95|52.28|52.33|52.44|52.39|52.13|53.17|53.81|53.79|53.61||52.95|52.67|52.62|52.23|53.04|52.56|52.41|52.98|53.52|53.41|53.87|54.17|53.94|54.01|53.86|53.4|53.64|53.36|53.6|54.14|54.38|53.83|54.54|55.33|55.44|55.04|54.95|55.88|55.9|56.07|55.64|55.29|55.04|54.71||54.51|54.28|54.24|||53.96|53.64|53.56|54.51|54.3|54.89|55.57|55.73|54.14|55.33|55.33|55.55|55.66|55.02|55.04|54.84|54.36|54.36|55.23|55.5|55.73|56.24|56.21|56.1|56.28|56.46|56.49|56.75|56.35|55.58|55.7|56.25|55.82|55.9|56.51|56.85|57.24|56.02|55.06|55.51|54.99|55.52|54.48|54.24|53.82|53.54|53.97|54.27|54.64|55.14|54.41|54.85|55.39|54.14||53.45|53.29|52.22|50.63|50.63|51.59|51.71|51.55|52.87|53.95|54.36|54.36|55.3|54.98|56.37|56.5|56.07|55.18|54.22|53.95|53.37|53.34|52.44|52.9||53.4|52.99|53.64|53.75|53.34|53.43|53.52|53.63|53.45|53.16|53.71|53.93|53.88|53.56|54.19|54.53|54.45|54.7|53.85||53.74|53.17|55.43|55.55|56.21|56.06
09041|24637|/equities/riocan-reit|TSX||17.57|17.35|16.97|16.9|17.06|16.76|17.08|17.04|16.99||16.81|16.56|16.29|16.58|16.8|16.38|16.47|16.4|16.44|16.53|16.7|16.81|16.81|16.84|17|17.05|17.62|17.57|17.37|17.4|17.29|17.03|16.82|17.09|17.46|17.46|17.46|17.63|17.55||17.56|17.67|17.71|17.54|17.73|17.71|17.78|17.66|17.64|18.03|17.84|17.63|17.45|17.44|17.48|17.54|17.54|17.7|17.83|17.92|17.65|17.71|17.53|17.52|17.65|17.86|18.14|18.35|18.9|18.5|18.29|18.09|17.87|18.32|18.45||18.47|18.38|18.2|18.38|18.36|18.64|18.38|18.01|18.06|17.8|17.69|17.84|18.02|18.14|18.27|18.34|18.06|18.19|18.33|18.34|17.88|18.15|18.28|18.13|18.55|18.55|18.66|18.5||18.53|18.61|18.44|17.9|18.26|18.13|18.23|18.23|17.97|17.89|18.31|18.51|18.29|18.58|18.75|18.43|18.35|18.64|18.85|18.87|18.78|18.66|18.6|18.92|18.89|18.67|18.81|18.7|18.93|19.18|18.97|18.81|18.6|18.66||18.62|18.49|18.52|||18.38|18.32|18.39|18.62|18.27|18.42|18.88|18.49|17.43|17.61|17.92|17.81|18.01|18.01|17.99|17.81|17.47|17.43|17.45|17.65|17.6|17.54|17.55|17.37|17.5|17.52|17.43|17.52|17.7|17.08|17.28|17.3|17.25|17.39|17.81|18.33|18.07|17.23|16.85|16.76|16.59|16.54|16.66|17.04|17.04|16.97|17.29|17.68|18.04|18.01|17.89|18.11|18.46|18.05||17.8|17.72|17.56|17.15|17.7|18.07|18.01|18|18.24|18.78|19.04|19.23|19.42|19.39|19.69|19.76|19.83|19.29|19.07|19.13|19.13|19.57|19.65|19.35||19.39|19.31|19.6|19.78|19.49|19.32|19.26|19.41|19.06|19|19.18|19.19|19.26|19.13|19.41|19.53|19.55|19.55|19.49||19.52|19.37|19.59|19.89|20.05|19.96
09042|43433|/equities/samsung-electronics-co-ltd|KRX300/KOSPI||84400|87600|87800|87800|87400|87100|84600|81800|81800|81800|81500|81600|81300|80800|80600|80000|81600|81200|79800|78100|79600|78600|76500|75200|75700|77300||77400|75300|75700|73500|73500|75200|77600|77200|75900|78300|77700|78400|78900|77400|78200||78300|78400|79200|79700|81300|81300||77600|78000||77500|76700|76700|76300|78600|75500|76100|77600|79600|78900|80000|82200|83700|84100||83600|84500|84500|85300|84100|85000|82000|82400|80800|79800|79900|78200|78900|79300|76900|72800|72800|72300|74300|74100|73300|72400|73300|72200|72900|73700|74900|73400|73400|73200|72900|72800|72900|73100|73000|73300|73800|72800|73000|74000|75200|74100||74100|75000|74400|74300|75200|73600|72700|74300|74400|73400|74100|74000|75200|75100|74700|71700|71000|72600|73900|73100|73200|73600|74700|76500|76600|76600|77000|79600|||78500|78000|76600|75900|75900|75000|74800|73400|72900|73300|73100|72800|73500|73000|72600|71500|71700|71200|72600|72000|72800|72700|72700|71300|71700|72400|72800|72800|72700|72500|72800|72200|70800|70400|70500|70300|69900|70900|70900|69600|69700|68600|66900|67300|67300|66700|68000|68500|68400|68800|69500|70500|69400|67300|68000|68900|68200|66400|66000|66000|66700|67500|68400||||68400|68600|69400|68800|68900|69600|69800|70200|72000|71700|70900|70500|70800|70300|70400|70000|70700|71200|71000|66900|67100|66800|66800|67100|68200|67100|66600|66600|66300|66700|67000|67300|67300|67500|68000|68900|67600|68500|68300|68800|69900|71100|69800|70600
09043|43430|/equities/sk-hynix-inc|KRX300/KOSPI/MSCI_EEM||233000|241000|239000|238500|233500|236000|230000|236000|232000|235500|236500|236500|237000|225000|223000|234000|237500|233500|234500|223000|221000|222000|215000|212500|208000|207500||193700|193300|194200|189200|195700|202500|202500|201500|198600|200000|197700|192000|190100|189900|193000||185300|183800|179900|175400|178000|179600||173200|173600||174200|175900|177800|170600|179800|171000|171600|173300|182300|178700|179100|188200|187400|188400||182900|181200|182800|188000|179200|186300|185500|183000|178200|181200|176600|169400|169800|170000|156500|160200|164300|161200|161900|163600|165700|166600|171900|164900|162900|165800|166500|156200|156200|158000|153800|161800|161400|156500|149000|149600|151300|146800|148700|148700|150000|142800||142800|138000|138000|132300|134900|132700|134700|136900|135000|136000|137400|141500|140800|142600|141300|136200|131000|132100|134100|134100|136000|133500|137400|136000|137500|136400|136800|142400|||141500|140400|140900|140600|140600|140500|140500|138200|140000|140000|136700|131200|131000|128900|127500|125600|125600|125900|131100|132600|133900|130400|131400|130700|128000|130100|131300|132000|131400|129900|132300|134100|130000|131800|130500|128000|127600|130400|133000|125800|125300|120300|116300|119100|119100|120000|127500|126800|124000|126200|125700|130000|130000|124100|124700|124200|119200|119500|120400|120400|120200|115400|114700||||114700|115000|117000|117300|116500|118000|119200|119000|122400|122200|118500|116700|115900|113700|118500|118200|119400|119200|120000|121800|119400|118600|115900|116500|120900|116000|116500|116400|117200|114800|115800|114900|114900|115300|118500|118500|118600|121900|120100|120000|119500|125100|123400|128000
09044|43493|/equities/nhn-corp|KRX300/KOSPI/MSCI_EEM||174800|176100|177500|170700|170500|168100|159800|159800|159900|162900|166900|165400|168400|166400|168900|167600|167200|167900|166800|166100|169900|169900|168400|170200|170700|175400||177100|176800|172700|170200|170400|175300|177400|179000|179000|182100|182600|183200|184000|187300|188500||184400|184300|188600|188300|190900|194800||194600|188800||184400|184700|181500|182700|183700|180100|180900|182400|180700|179600|179500|182800|185900|183600||189000|189900|193100|194300|193400|192000|194300|187400|187100|189300|188900|188000|188900|184400|183100|182600|184100|186100|186800|188400|190500|189900|188000|189000|189800|188700|192000|195000|195000|204000|200000|199900|200500|202000|202500|202500|203500|205000|203500|202500|205000|206000||206000|204500|205500|208000|221500|202500|200500|209500|212000|216500|213500|218000|218000|217000|215500|216500|219000|230000|229500|230500|231500|231000|229500|226500|220500|223000|222000|227500|||224000|223000|215500|215000|215000|216500|220500|222500|223000|226000|223000|213500|213500|217500|217500|212500|213500|213000|210500|206000|208000|207500|207500|206000|205500|205500|207500|204500|202500|202000|203000|205500|198600|192600|194700|198200|197400|200500|205500|200500|190800|187700|187400|186100|185400|181900|189100|187000|178300|180200|181400|186300|188500|189700|191800|193600|193000|191200|190900|190900|189400|191200|201500||||201500|201000|206500|208000|210000|217500|219500|221500|229500|225500|222000|219500|211500|215000|216500|214000|212000|211500|214500|214500|217500|218000|213500|211000|229000|215500|221000|214500|212500|218000|222500|221000|221000|222000|225000|227500|223000|234500|223500|223000|227500|233000|227000|211000
09045|979247|/equities/kakao-corp|KRX300/KOSPI/MSCI_EEM||42250|42350|42750|42450|42400|41500|40300|40100|40000|41000|40650|40400|41600|41000|42050|43150|42400|42800|42300|42400|43900|43650|43050|43150|43100|44250||44550|44600|44300|43300|43650|43750|45100|45850|44450|45450|45800|45950|46050|46450|46800||46650|47000|47800|48600|49800|49700||49200|48300||48600|48500|47300|47400|48100|47500|49000|48600|49100|46900|46750|47750|47850|48050||49250|49150|48750|49300|51000|51200|53800|53700|54400|54800|54900|53800|53600|53600|52900|52000|53000|54100|54900|54600|55800|54600|53200|52900|51900|51700|53100|53300|53300|55600|56800|57100|57100|57900|58000|58700|58200|58400|59200|54900|54700|54000||54000|53800|54000|55000|56300|52700|52500|54300|55300|56600|56000|56700|57700|56400|57600|56800|57500|59600|61100|60400|60800|59200|58700|57200|55800|57200|56600|57900|||54300|53400|52400|52800|52800|52800|53700|53800|53900|54900|54300|50900|51800|52100|51700|50500|50500|50800|50800|49700|50500|50500|51100|49850|50500|50300|50300|49250|47800|47500|48200|48300|46350|45000|45650|45600|43950|43750|44700|41300|38550|37600|37800|38000|37750|37650|38950|39600|37950|39050|40500|41800|42800|43150|43200|43650|42650|41400|42050|42050|40850|41600|43950||||43950|43750|44800|45050|45650|47100|47850|48600|48850|48300|47800|48400|48250|48250|48750|49050|48900|49100|48950|48100|49000|48600|48000|48100|49100|48900|48650|48400|48450|49250|50300|50700|50700|51600|52600|52800|51800|52700|51800|53300|53200|54900|51300|50600
09046|43450|/equities/samsung-sdi|KRX300/KOSPI/MSCI_EEM||380000|389500|373000|382500|381500|382000|374500|366500|351500|367000|354000|361000|369000|368500|377500|389000|392000|392500|375000|381000|383500|391500|393500|392500|393000|399000||391500|378000|377000|374500|379000|385000|404500|415000|401000|405500|408500|411500|424000|431000|441500||438500|433000|429000|430500|437000|435000||438000|443500||434000|421000|408500|413500|422000|407000|421500|401000|405500|386000|386500|394000|401000|407500||411000|420000|420500|442000|428000|453000|454000|471000|477500|480500|473000|486000|472500|455500|453000|451000|444000|425000|446000|459500|459500|413500|426000|412000|364500|366500|374500|377000|377000|381500|381000|391000|388500|395000|400000|395000|394500|404500|386000|386500|391000|385000||385000|382000|374000|387000|393000|377500|372500|374500|379000|360500|347500|354000|358500|358000|374000|376500|379000|395000|400000|408000|416500|416500|432000|436000|445000|445000|446500|467000|||472000|455500|447000|450500|450500|451000|462000|450500|451500|452500|448500|429500|445500|446000|450000|443500|433500|444000|439500|447000|472000|471500|455000|453500|463000|475000|471500|466000|460500|444000|455000|448500|435000|417000|420000|439500|450000|466000|506000|454000|451000|425500|425500|452000|452000|423000|445500|480000|474000|480000|494000|512000|524000|514000|526000|535000|511000|490000|481000|481000|489000|484500|512000||||512000|522000|521000|533000|538000|563000|558000|567000|581000|584000|558000|558000|573000|589000|595000|603000|616000|610000|596000|614000|606000|596000|599000|595000|594000|586000|598000|590000|597000|608000|601000|610000|610000|633000|622000|634000|614000|617000|635000|639000|650000|670000|665000|663000
09047|43424|/equities/lg-chemicals|KRX300/KOSPI/MSCI_EEM||367500|366500|356000|362500|360500|361000|362000|360000|353000|355500|345500|344000|352000|351000|356000|355500|361500|359500|351500|355000|361000|367000|371500|375000|370500|382000||374500|361000|357500|351500|350500|370500|391000|396500|394000|394000|383000|384500|391500|398000|404000||402500|391000|397000|396500|402000|402000||403500|405000||402500|395500|373500|373000|381500|372000|378000|370500|378500|375500|382000|394500|393000|387000||395000|394000|400000|402500|403000|424000|430500|439000|440000|444000|449000|460500|449500|439000|438500|436500|440000|431000|440000|450000|450500|436000|443000|443000|441500|452500|462000|453000|453000|464500|466000|472500|472000|481000|500000|506000|508000|504000|483500|461000|471000|470500||470500|463500|462500|467000|461000|430000|434500|426500|425000|416500|404500|400500|391000|387000|404500|412000|408500|432000|438500|449000|459500|464500|471500|479000|482500|481000|480500|493500|||499000|486000|490500|490000|490000|495000|504000|502000|498000|493000|464000|460000|472000|475500|478500|468500|471000|471000|473000|486500|501000|504000|504000|506000|514000|519000|504000|501000|493500|484000|480000|480000|465000|453500|457500|467500|478000|492000|521000|471000|455500|431000|440000|445000|438500|426000|458000|492000|481000|479000|494000|506000|516000|513000|528000|529000|518000|497500|499500|499500|502000|486000|496500||||496500|505000|509000|517000|525000|551000|552000|573000|573000|553000|540000|559000|561000|564000|577000|585000|592000|586000|570000|583000|576000|560000|563000|560000|563000|562000|573000|568000|569000|581000|584000|597000|597000|622000|634000|630000|615000|615000|636000|643000|642000|655000|648000|650000
09048|43399|/equities/hyundai-motor|KRX300/KOSPI||271500|278500|274500|274500|283000|281000|277500|276000|272500|286000|295000|298000|289500|288500|281000|280000|285500|286500|283000|278500|268000|269000|270000|271000|267500|265000||264000|259000|265000|253000|257000|261000|265000|265500|267500|271500|277000|253000|250500|244000|247000||246500|245000|241500|237000|242000|242000||241000|249000||251000|251500|249500|250000|252500|249500|245000|235000|231000|233500|242000|241500|238000|241000||228000|232500|225500|226000|216000|220000|227500|233000|237000|244000|240500|239500|243500|252000|241000|237500|242500|243500|251500|248500|241500|243500|253000|250000|251000|249000|255500|250500|250500|248000|238500|239000|244000|243500|239500|242000|252500|252500|240000|245500|249000|250000||250000|245000|235500|238000|227000|208000|194600|190000|195600|187300|188700|185000|184800|180100|181700|180200|181800|186200|187500|186000|187000|186700|185600|185700|187300|190000|193800|200500|||203500|198500|198800|199000|199000|198700|199100|192200|192000|192800|184800|185000|185600|185400|185100|182600|182900|181400|181600|182800|184300|184800|185700|184900|184000|184800|183000|184200|183600|184400|184800|182500|175200|173300|173700|174700|174800|176100|177900|173400|172000|170300|169700|172500|175600|179500|182000|182800|185400|183500|188900|191800|188500|186800|187100|188000|189400|188400|192200|192200|190500|190800|191100||||191100|190700|192900|191500|191900|194900|190000|191000|192200|190700|189800|186200|185500|185700|187200|186700|186600|187300|187400|189100|187800|186700|185400|186200|186400|187500|187900|186100|186100|184800|185800|188800|188800|190500|188400|189400|188400|188000|192200|191700|192500|199400|196000|196800
09049|979618|/equities/celltrion-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||188800|185800|184700|187200|183400|185800|182900|181800|184500|184100|174300|173800|176800|178400|179000|177100|180100|183400|179100|179800|183400|182600|187600|192600|189500|191100||190300|188100|179000|176200|177300|178900|180900|179600|179900|183500|184800|186200|187000|191500|193000||190900|190800|192900|189700|194600|194400||189000|187500||189000|183700|176600|177400|179500|179700|178700|172900|177100|171000|172000|178600|182200|179500||181300|188500|177500|179600|180500|183800|188100|191200|183800|184200|186400|188900|188200|185800|183100|184400|182500|180800|179400|178800|181700|179500|180300|177100|180600|175800|176100|179700|179700|190000|190100|181500|180000|176500|177000|179900|182400|182200|182600|184200|187500|179600||179600|179000|183000|180900|184000|178700|179700|179600|181700|182200|182000|180700|181600|183600|176000|174700|178000|187500|188100|196900|205000|206000|206000|206000|214500|218000|231500|231500|||201500|189800|188800|185500|185500|187700|186300|180700|177200|170100|183500|179700|183400|177700|167700|157600|160100|162600|162600|163100|162900|161700|165000|162800|168000|172900|172300|172200|169900|168400|168200|165000|159100|156800|157200|158000|157500|155600|157900|149900|149800|149400|149500|149300|149500|149700|150100|150100|140600|142200|142300|142300|145000|144500|143900|144100|140900|140200|137000|137000|131800|135900|139200||||139200|136600|139300|139300|142500|145300|145600|146400|146500|147600|146200|146200|149300|147500|146400|146900|146600|145500|143900|143900|147500|147500|144400|143500|144600|141500|143400|145100|150400|143600|145700|154000|154000|156500|156100|154900|148000|149000|150700|151200|148000|151000|146600|143800
09050|43460|/equities/kia-motors|KRX300/KOSPI/MSCI_EEM||121300|122300|122000|122500|124200|126300|125600|123700|123600|128600|129300|131500|130800|129000|128300|127900|130600|132300|131000|129100|122700|121700|122500|122000|121400|121100||119500|119000|120700|117700|117700|122000|122400|122500|120000|120500|118900|114400|114900|112700|114700||113900|114300|114100|111700|116000|115700||113900|119600||118000|118300|118200|116600|116200|115900|115100|110400|112200|113100|114700|114600|109800|111700||108000|108500|105000|106700|101800|104700|108700|110200|112000|113600|114400|111500|112900|115700|115700|118900|128000|125000|128500|125900|126100|126200|128400|126100|127000|123000|125600|124500|124500|117700|112600|114600|118400|119300|116800|116100|117600|115800|113500|117600|117200|113200||113200|114700|111600|118300|119500|106300|102900|98000|99900|94400|93000|87900|87900|87200|87600|87300|87900|89800|90900|88300|89700|90500|89100|88900|91600|92900|93800|97600|||100000|97000|96300|95600|95600|95400|95000|89300|89400|89300|87200|87400|87400|87100|86400|85100|84500|84100|84100|85800|85900|86000|84600|84100|84200|84500|83100|83600|84400|85200|84500|81500|78200|77000|77000|77500|77000|77500|79000|77600|78500|77400|76900|78100|79700|81000|82000|82100|83000|81700|84100|83900|82300|83900|84200|84500|84500|84100|85200|85200|83500|81900|81400||||81400|80900|82100|80200|79800|81400|79400|79400|80100|79200|78500|77700|77600|77800|78300|78900|79100|80000|79700|80200|80400|80200|78300|78100|78800|78700|78800|78100|78400|78400|78000|78700|78700|80300|78900|78900|78300|77600|80600|80700|80000|83300|82700|84200
09051|43413|/equities/kb-financial-group|KRX300/KOSPI/MSCI_EEM||87000|85400|83600|85200|86900|88200|85900|84400|83200|79600|78500|78500|78900|79000|80000|78600|80800|78900|77400|78300|80900|81000|79100|78400|78400|79600||77400|77600|79300|79400|78700|78100|77100|76300|76900|77300|79100|81600|81600|80100|81000||79600|81600|79300|76600|77700|73900||73700|72300||75600|76600|76000|69300|68900|70200|69500|63700|64000|63100|64400|66200|66300|68300||69100|69300|69100|69500|67300|68900|68400|69500|70300|69000|71800|72000|74900|76100|73800|72500|74400|76200|78600|77500|73200|70700|70900|71200|69800|69500|69000|63500|63500|62300|62400|62500|65800|64900|65100|67900|68800|67700|65100|67300|69700|67600||67600|64700|63100|62700|66300|61300|56600|55900|55600|53800|52900|52100|51400|49300|49500|49400|49800|51100|51600|51000|51000|51300|52400|52200|51300|51700|52600|53600|||54100|52300|52500||52500|53100|53200|52000|52500|53200|51900|51500|52100|51600|51800|51400|52000|51500|51500|51900|52400|51700|52400|52400|53700|54300|54500|54100|53900|54600|54300|54600|53500|52900|53500|53400|52100|52300|55700|52600|51000|51300|51500|51100|52500|53300|54400|55600|55200|56800|57200|57700|56400|56600|56600|56500|55600|56600|55800|55800|53600|54700|55300||||55300|55700|57400|57500|57300|56800|56200|57200|57300|56100|55500|54800|55200|54100|54200|54300|53900|54000|53600|54100|52600|52900|52600|52500|53200|52600|52200|51800|52000|51800|51000||51600|51600|51400|50800|51800|51200|52000|51200|52600|52800|51000|51100
09052|43531|/equities/posco-inc|KRX300/KOSPI/MSCI_EEM||392000|391500|368500|373000|377500|377000|375000|370500|365500|370500|363000|359500|364000|366500|366000|366500|371000|373000|368000|371000|380000|375000|377000|380000|377000|386500||381000|375000|374000|369000|369500|374000|383000|388500|381500|387500|390500|393500|401000|398000|402500||401500|399000|401000|398000|403500|406500||403500|399000||405000|407000|394500|392500|396000|391500|395000|386500|390000|371000|380500|390500|395000|400000||403500|403000|394500|401500|398500|409500|418000|422000|421000|428000|429000|432000|428500|428000|426500|431500|439500|435000|442000|448000|450000|437000|444500|443000|439500|447000|458000|431500|431500|437500|427000|432500|435500|436500|438000|440000|444500|442000|440500|433000|438000|453000||453000|449500|437000|446500|449000|437000|426000|428500|423000|412500|400000|400000|403000|398500|414500|422000|419000|437500|442000|448500|451500|450500|460500|469500|480000|469500|472500|488000|||499500|492500|473500|480500|480500|486500|496000|496000|489500|480000|461000|453000|468000|467000|471500|447000|451500|460500|475000|474000|483000|483000|478000|468000|472500|475000|472000|474000|472000|463500|467000|474000|471500|452000|447500|460500|456500|464500|522000|438000|427500|402500|411500|433000|423000|421500|445500|474000|453000|453000|477000|500000|503000|507000|512000|518000|507000|493000|514000|514000|511000|511000|535000||||535000|533000|539000|569000|577000|594000|593000|603000|584000|553000|529000|546000|570000|583000|568000|580000|597000|590000|560000|579000|580000|583000|593000|577000|579000|551000|560000|551000|549000|553000|546000|577000|577000|577000|598000|597000|597000|561000|594000|592000|585000|621000|642000|619000
09053|43398|/equities/hyundai-mobis|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||234500|235500|233500|233500|237500|242000|241000|238500|235500|247500|251500|250500|252500|250500|238000|237500|238500|242000|235500|235000|238000|221500|221000|219000|221500|223000||222000|220000|220000|214500|215000|217500|219000|221000|221500|227500|230000|223500|227500|227000|227000||224500|227000|227000|226000|232000|228500||226000|226000||228500|229500|240500|244000|243500|238500|239000|234500|235000|234500|238000|242500|240500|251000||243000|243000|242500|244000|240500|247500|251000|255000|261500|264500|264500|258000|262000|266000|253000|253500|268000|269000|265000|253500|250500|250000|253000|253000|254000|253000|252000||242500|242000|233500|241000|247000|244500|240500|240000|244000|230500|227000|228500|233500|230500||230500|229000|219500|231500|232000|219500|210000|206500|202500|204000|209500|204500|205000|199000|199600|200000|205500|213000|216500|214500|216000|217000|216500|218500|221500|222500|227500|236000|||237000|230000|230500||231000|230500|229000|223500|224000|224500|221000|227000|227500|227000|226500|224500|223500|225000|225500|227000|229000|230500|233500|232000|232500|233000|229500|231500|225500|229500|230500|228000|222500|221500|223000|224000|222500|224000|228000|218000|218500|212500|208500|211500|220000|216000|221000|217500|218000|218000|225000|227500|224000|228500|232500|234000|233000|232500|232000|232000|232000|233000|||||240500|242000|246500|239500|238000|242500|237000|235000|238000|235000|234500|232000|230500|235500|237000|237500|237000|236000|232500|231000|232000|230500|228500|227000|227500|227000|230000|229500|229500|230500|229000||233000|233000|228500|234000|227500|226500|230000|230000|227500|236000|233000|232500
09054|43453|/equities/shinhan-financial-group|KRX300/KOSPI/MSCI_EEM||52400|52000|51000|51500|52000|53500|52500|51100|49500|47850|48150|47150|47650|47450|48000|47600|47650|46350|45700|46200|46950|46950|47800|46200|46200|47100||45550|45400|47000|47150|46000|46300|46550|47000|47400|47550|47850|48900|49000|47700|48150||47500|47750|47750|46500|47300|46250||46450|45800||46650|46850|46750|43500|43300|43900|44300|41750|41900|40550|41050|42150|41850|43100||43600|44400|44100|44550|43500|44900|45550|46000|47200|47000|49750|50600|50600|50900|48800|47850|48950|49600|51500|47600|45500|45700|46000|45400|45600|44050|44200|43550|43550|42900|42000|41350|43300|42600|43050|43250|45050|44500|43000|43800|44500|44150||44150|42850|42150|42700|45300|42500|40850|39950|40500|39800|39650|40050|39000|37150|36800|36350|36550|36850|37200|36650|37200|36750|37250|36950|36850|37300|37900|39350|||40150|39000|39100|38800|38800|39300|39400|38450|38700|38900|37900|37050|37150|36600|36650|36350|36700|36700|36750|36400|36900|36300|37000|36750|36750|36950|36850|36950|36300|36100|36350|36300|35700|35400|35300|34800|34900|35050|36100|34900|34500|35000|34750|34100|35000|35050|35350|35000|35100|35950|35950|36400|35300|35500|35500|35550|35500|35550||35350|34300|35050|35600||||35600|35600|37100|37450|37500|37800|37350|37700|38000|36650|36750|36000|36450|35750|35700|35700|35550|35700|35450|35550|35400|35600|35550|35200|35050|35050|34950|35100|34800|34750|34550|34950|34950|34800|34800|35100|35650|35550|35100|34950|35600|35950|35050|34900
09055|43348|/equities/lg-electronics-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||109400|111000|110300|109600|108300|110800|107900|107200|107200|109600|110900|109200|111400|111100|110200|108300|108400|108000|101800|100400|98900|98700|100600|98200|100600|100700||100700|101100|103100|104800|106300|110500|109300|96400|94100|95400|95300|96500|97500|97900|98800||98300|97600|97500|93300|93900|93800||92400|91500||92900|92800|90800|90600|92200|92800|92000|91200|92600|91000|91800|92500|93500|96400||96200|94500|95900|94300|93900|96500|96500|95100|96800|97000|96800|98900|99400|99200|96000|96200|96100|98900|99300|97600|97800|95500|95600|94900|94700|93400|93900|94900|94900|95300|96100|98200|97900|97800|97600|97800|99800|99300|97900|99000|99400|98200||98200|98900|96600|97100|97300|95100|93500|94500|94300|93500|94000|93900|93800|91200|91800|91200|91300|94600|95100|94700|95000|97200|98000|99100|97100|97800|99500|101400|||101800|100000|100000|99700|99700|99500|99200|98300|96100|97200|96800|95800|96700|95000|94600|95300|100000|101100|101600|102400|102700|103400|104500|104100|104900|106000|107600|108400|106600|105700|108400|106700|103300|102100|103700|103700|102800|103400|105300|101400|99700|100300|99700|103100|101600|105300|108500|105100|104400|105400|106200|106600|106200|105500|105100|106000|106600|105100|98200|98200|98600|97900|100900||||100900|100700|103400|103100|102900|103400|104300|105400|107400|104300|104200|99000|99200|98800|99800|100500|102200|102500|99600|98500|100100|99600|99600|98300|99100|98600|98700|98600|98300|99900|99600|101500|101500|103800|101900|104700|102400|103100|103600|104600|105800|109200|108400|110600
09056|993256|/equities/samsung-biologics-co-ltd|KRX300/KOSPI/MSCI_EEM||823000|815000|807000|796000|792000|803000|803000|810000|810000|759000|727000|732000|729000|738000|734000|750000|747000|755000|740000|736000|737000|736000|742000|740000|736000|750000||760000|753000|752000|730000|732000|727000|745000|755000|751000|770000|777000|779000|790000|788000|784000||781000|781000|787000|781000|791000|785000||771000|775000||781000|775000|770000|780000|790000|791000|802000|781000|790000|776000|785000|793000|790000|795000||805000|815000|813000|817000|812000|816000|816000|831000|833000|836000|828000|840000|840000|857000|850000|848000|859000|826000|840000|828000|840000|830000|838000|796000|785000|780000|774000||774000|801000|807000|810000|814000|820000|823000|818000|821000|828000|821000|828000|838000|815000||815000|826000|846000|847000|859000|829000|840000|823000|800000|773000|785000|788000|799000|793000|770000|750000|756000|766000|764000|744000|751000|746000|752000|749000|756000|770000|787000|789000|||760000|729000|722000|720000|720000|712000|719000|704000|701000|703000|698000|701000|704000|703000|709000|709000|705000|715000|712000|711000|725000|729000|727000|703000|709000|721000|721000|722000|720000|723000|732000|732000|720000|720000|726000|723000|734000|732000|732000|705000|712000|703000|709000|721000|723000|729000|723000|738000|700000|706000|711000|704000|721000|716000|721000|728000|725000|726000|731000|731000|723000|691000|681000||||681000|680000|694000|703000|710000|719000|729000|732000|731000|731000|723000|723000|734000|724000|724000|728000|736000|736000|733000|737000|755000|753000|750000|757000|763000|763000|773000|778000|771000|772000|781000|794000|794000|801000|802000|798000|790000|793000|796000|807000|789000|802000|766000|784000
09057|43404|/equities/sk-innovation|KRX300/KOSPI/MSCI_EEM||108100|107100|108300|112500|111600|112500|114500|114100|111900|115300|116100|109100|109000|107000|108400|114100|121000|104700|103100|108800|111900|105100|104200|103600|101300|103800||103600|104300|106300|100000|102200|102100|105000|105100|101700|104200|105400|105700|108100|107700|109700||110400|110800|111200|111400|113000|112200||109600|109000||111100|112700|106700|107500|110000|108400|110600|103800|106200|104800|103800|105300|108400|110600||117500|118800|118100|119900|117400|121800|117400|116000|118400|120700|120600|121000|120000|120000|119700|125100|125600|120000|120700|119800|120900|118600|119000|118800|115700|117400|117000|117100|117100|119600|118600|120800|123200|123500|124100|126000|128900|127100|122300|122100|122900|121000||121000|121000|120800|127100|124400|121200|117100|116800|120300|115800|112100|112100|109800|108300|113600|116600|117900|122400|123400|124600|126700|128900|131600|132000|133500|133700|134300|140200|||140300|139100|137800|138800|138800|137900|139600|138800|137500|138600|137600|131100|133600|134800|135600|134100|134800|135200|135800|134400|143100|142300|141300|140000|141500|142700|142300|142200|140600|136100|138800|139700|134300|131000|131300|136000|139000|144500|155500|137100|127600|120400|122200|125900|124300|124700|133000|141000|140300|141000|144000|147200|149600|149000|147100|146800|142800|136300|138700|138700|139500|141100|148800||||148800|149600|155200|158100|159000|164400|164200|164600|159600|162200|159900|167000|167900|171000|172700|174500|178800|179500|176000|177500|180000|176000|177300|173000|174200|173500|177000|176000|174100|179500|179400|184200|184200|190500|190500|190800|191300|192400|203000|206500|195495|203437|211770|185789
09058|43378|/equities/hana-financial|KRX300/KOSPI/MSCI_EEM||62400|62000|61700|62400|64100|66200|65800|64600|62900|60200|60700|60400|60400|60500|59900|59900|60200|59000|58400|58500|58600|59600|60300|59700|59700|60400||59700|60400|62700|61700|60900|61500|61700|62300|61100|61300|62300|63400|64300|63100|63600||61400|63600|62100|59500|60600|58100||58000|57000||58700|59700|60000|56600|56500|57600|57000|52400|53500|52300|53600|55400|55000|58000||58100|59200|57800|58300|55600|56500|56400|57700|58900|58900|61400|62600|64000|63900|62000|61400|62000|62100|64600|60800|59500|59500|59700|59800|59200|59700|60200|56600|56600|55600|54700|55400|58900|57000|56000|56200|58900|55700|53000|53400|55500|||56600|55600|54300|55200|55900|52000|47800|46300|46400|44850|43750|43600|42900|41250|41200|41100|41300|41550|42500|41450|41250|41150|41650|41250|41500|41350|42350|42800|||43400|42800|43450||42900|43050|43000|42200|42350|42950|41850|41650|42100|41600|41450|41150|41600|41600|41700|41850|41650|41250|41600|41550|41750|42300|41800|41900|41600|41600|42000|41900|41300|40800|40800|40500|40450|40850|42250|40250|39000|39600|39200|39650|41200|41800|42550|42250|42300|43400|43750|44000|43150|43700|43500|43250|42550|43150||42800|40900|41400|||||42450|42600|43950|44400|44250|44000|43250|43400|43500|41650|41300|40650|40700|40150|40100|39950|39650|39850|39500|39550|39150|39400|39050|38750|38550|38800|38100|38050|37550|38000|37850||38300|38200|37900|37900|38450|38550|38550|38450|39400|39900|39300|39700
09059|43448|/equities/ncsoft-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||190400|191200|191800|191200|188400|183300|180400|180200|179900|184100|179900|181000|186500|199800|186000|195300|193500|189900|183900|185800|183300|186600|185900|187000|188000|195200||194900|193000|194500|190300|192300|194300|195400|209500|212500|215000|214000|215500|214000|216500|215500||220000|210000|204000|184500|183900|182100||179700|178200||176100|178000|171200|172500|173600|170500|170400|164900|168800|168100|169300|170200|176000|177800||184500|185100|189000|191100|193700|197400|206000|198800|206000|207500|208000|191800|191400|191700|191400|188300|192700|194600|197700|196300|196300|197000|188300|186200|187300|189200|191200||194000|199600|198100|201500|205000|204000|208500|208000|213000|213000|208000|207000|200500|204500||204500|213000|208500|207000|204000|199400|198100|198900|195000|193800|192600|190800|195400|188200|192200|190800|193600|206500|216000|219500|223000|221500|224000|218500|224500|229500|230000|240000|||240500|241000|241500|236000|236000|240000|238500|241500|234000|231500|228500|224500|230000|241000|238500|261500|265000|268000|281000|281000|262000|263500|265000|271000|269500|268000|272500|256000|253500|244000|251500|257000|254500|250500|261000|264500|261500|256500|259000|258500|238000|235000|232500|230000|230500|223000|228500|229500|225000|228500|237000|240500|232000|224000|225500|228500|227500|218500||214000|213000|212500|222500||||222500|224500|229000|230500|236500|248000|249000|250000|252500|250500|243500|247500|246500|244500|247500|248500|251000|254000|253500|251500|255000|254000|252000|247000|252500|246000|256500|256500|250000|253000|257000|262500|262500|263500|261500|262500|278500|281500|275500|274000|278000|282000|276500|273000
09060|43477|/equities/cheil-industries-inc|KRX300/KOSPI/MSCI_EEM||148100|151100|147000|147700|148000|154300|145800|142300|141200|140800|142000|138700|136100|135800|135900|135300|135100|135400|131400|130700|133000|134400|135500|134400|133600|137600||135100|135400|138700|135100|136300|134800|138500|141100|139400|142100|147000|148400|151500|151800|153100||150000|149300|150000|148400|152200|150300||146000|146100||150100|150000|151100|150100|150400|150400|147400|138200|140300|138800|144500|144500|140100|147000||149300|151200|150800|151700|150300|155000|157600|158500|160100|157700|160100|158500|160000|165000|156200|150000|152200|154100|170800|165700|163000|168100|168200|164500|163700|165000|163000|156700|156700|155700|147400|152300|160000|164100|161300|162300|170400|163800|156300|152400|156200|156500||156500|153800|147500|149400|148700|148700|138000|129700|127900|120300|119700|117400|117600|116600|117700|115400|117000|119300|120500|122300|121600|123800|124500|124400|125100|127100|128400|129300|||129500|126100|128500|127600|127600|128300|128100|128300|129500|129300|134000|128700|129200|125300|124800|120900|120100|120300|120500|118600|119300|117800|119000|117000|116100|118400|118200|118700|116900|117900|117800|118300|115800|116700|114900|116200|111700|110100|109900|107300|107100|106300|106700|106100|103600|103700|105600|104600|105500|107700|107200|107900|107100|106900|107800|107900|106800|106400||104700|104700|106200|107600||||107600|107800|108900|107800|108200|108700|108900|108300|110000|109000|108900|108700|108400|107900|107000|106900|106700|107500|107100|104700|106200|106800|106500|104900|104600|103900|103600|102500|102400|103500|103800|104500|104500|104900|104100|104000|103700|103600|104200|105400|104600|106000|103300|102900
09061|43521|/equities/lg-household---healthcare|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||360000|360500|357500|358500|356000|348500|348000|350000|360000|361500|345500|351500|363500|363000|360000|369000|373000|381500|388500|392500|401000|400000|403500|401500|400000|414500||410500|402500|424500|417500|422500|430000|435000|450500|454500|460000|469000|449500|444000|448000|455000||450000|455500|466000|459000|437000|436500||432000|425500||420000|396500|392000|375500|390500|392000|382500|371000|381500|386000|373000|373500|368000|353000||357500|361000|370500|383000|386000|401000|405000|380000|386500|392000|380000|388000|381500|376500|365000|349000|355500|345500|347000|342000|348000|350500|334500|335000|342000|333000|321500||319000|324500|313500|321500|321500|329500|332000|340000|340000|336500|322000|308000|309500|||308500|316000|311000|308000|314000|305500|303500|318000|314000|315500|315000|317500|319000|315000|322500|325500|305000|312500|317500|325000|330000|332500|339000|328500|335000|334500|340500|354000|||355000|350500|349500||350500|350500|358500|358500|353000|353500|344500|336000|324500|321500|320500|317500|323500|325000|324500|328000|333500|331500|338000|340000|337500|344500|344000|347000|344000|337500|345500|343500|334000|329500|332500|340500|347000|346000|348500|328000|321500|322500|315500|311000|311500|391000|399500|385000|388500|380000|390000|406500|418000|414500|420000|426000|421500|423500|425000|425000|434500|438000|||||446500|448500|454000|441500|448000|457500|469000|470000|470500|457500|454000|466000|457000|462500|462500|473500|476500|480500|484500|464500|469500|448500|458000|449000|434000|431500|435000|444500|447500|450000|460000|495000|495000|495000|498000|439500|437500|448000|453500|441000|449000|441000|428000|418500
09062|1176172|/equities/krafton|KRX300/KOSPI||280000|284000|283000|289500|278000|280000|272000|272500|271000|273500|281500|281500|289500|282500|276000|297000|291500|290000|276500|274500|272000|265500|265000|255500|254500|256000||246000|249500|247500|250000|251000|244000|246500|260000|260000|256000|254500|252500|252500|258000|258500||257000|259500|259000|263500|260000|257500||251000|243000||239500|240000|229500|225500|240000|238000|259000|254000|260000|253000|254000|247000|238500|247500||242000|243500|249500|253000|253500|252000|250500|247000|250000|257000|246500|240000|236000|240500|237500|237000|238000|230500|235000|239000|234000|232500|222000|216000|213000|218000|217500||227000|225000|224000|217500|224500|225000|226000|232000|235000|237500|238000|239500|230000|||214000|212000|211500|220000|223000|214000|214500|218500|212500|210500|207000|207500|204000|196000|193500|184500|186000|195000|204000|201500|201000|203000|206500|201000|201500|200500|194800|195800|||193600|189400|181200|178500|178500|207000|209000|209000|208500|208500|210000|211500|208000|213000|207000|212500|212000|213000|218000|217500|213000|216000|216000|217000|205500|210000|208000|209000|203000|193100|203500|204000|193000|193900|192900|190800|190800|172500|173400|169900|168900|166000|163800|162000|165200|163100|164800|163600|155500|159400|153000|154200|154700|154100|154900|154000|153200|151200||149400|148000|146500|150600||||150600|148700|148900|148600|148600|152000|152300|153700|157000|155300|152000|152900|153000|153600|152800|154100|155300|156700|155500|155000|156800|156100|155400|155100|155700|156700|157500|158300|158000|159700|158000||161500|163100|161100|174400|171600|174500|169400|170600|172900|178100|171800|168800
09063|1166996|/equities/big-hit-entertainment-co-ltd|KRX300/KOSPI/MSCI_EEM||189700|190100|190500|194300|196300|197400|201000|197000|197200|200500|202500|198500|197900|198700|198100|200000|202500|200500|199900|202500|200500|199700|199100|198000|202500|197000||198500|200000|200500|200000|204000|199300|200000|203500|200500|198100|186800|188000|191200|193900|194000||193500|192800|200500|199900|203000|204500||203500|200000||202000|205000|201500|212000|211000|210000|212500|230500|228500|219000|223000|214500|213000|216500||216500|217000|224000|221000|224000|222500|226500|230000|229000|224000|209500|207000|195800|195200|193300|192700|197400|199000|200000|201500|204500|203000|194600|185900|187500|188600|192700|199100|199100|202000|202000|217500|215500|217500|210000|204000|204000|208500|219000|218500|205500|200000||200000|197400|196500|199000|205500|199000|201500|204500|204500|216500|216000|222000|219000|216000|220000|219500|223500|228500|233500|247000|256000|250500|248000|251000|252000|240500|239500|241500|||233500|231500|226500|230000|230000|230500|234500|239000|241500|238500|233000|233500|234000|238000|237500|228500|228500|213000|209000|211500|215500|215000|213000|212000|210500|212000|200000|199200|193400|190300|205500|211000|204500|202500|212000|212000|216500|215500|227500|216000|227500|230500|219500|219500|212000|204000|228500|231500|229000|224500|227500|234000|237500|240000|244500|246000|228500|223500|229000|229000|227000|222500|238000||||238000|242500|242500|230500|230500|243000|245000|241500|244500|246000|242000|247500|244500|245500|245500|249500|251000|250500|249000|252500|245500|251000|244500|237000|232500|234000|236000|238500|236500|239500|241000|252000|252000|255000|256500|259500|272000|274500|272000|248000|252000|254000|262500|258500
09064|43365|/equities/hyundai-merchant-marine|KRX300/KOSPI/MSCI_EEM||17560|17980|18120|18050|18340|19370|19780|19900|19970|19690|19630|19010|19140|19180|18980|19140|19150|18510|17930|17540|18050|17030|17100|17500|18410|19500||19090|19000|19130|18000|18180|18180|18010|17550|16780|16600|16800|17010|17550|16180|16520||18010|18560|18340|17300|16270|15800||15310|15600||15850|16020|15080|14850|14950|14910|16120|15500|14660|14700|14550|15480|15380|15600||15800|15050|15380|15670|15950|15700|15870|15720|15750|15510|15430|15610|15560|15890|15700|15680|16050|15960|16580|16250|16500|16620|16950|17010|17200|17680|17890|18270|18270|18370|18370|19170|19060|19110|19060|18620|18680|17830|17490|17750|17820|18380||18380|19080|19160|19110|19660|19030|19290|19280|19440|19680|20000|20000|19800|18750|19220|19590|20300|20700|20600|20650|19590|19080|19710|20700|20550|20500|19920|20600|||19580|19520|19380|20200|20200|19530|22100|18430|17540|15370|16330|15680|15940|15700|15750|15650|16140|16080|16780|15870|15490|15450|15470|15350|15670|16330|16190|16090|15910|15500|15610|15870|15630|16370|16550|16390|16400|15790|16750|15030|14850|14860|14570|14830|14810|14420|14850|14460|13950|14060|14900|14970|14650|14710|14390|15040|15030|14960||15430|15590|15690|16260||||16260|16460|16440|16580|17260|17210|16620|16870|16830|16230|15580|16390|16640|16810|16600|16580|16730|16800|16600|16660|17030|17500|17150|17000|17110|17160|17200|17990|17560|17740|17220|17100|17100|17600|17680|17300|17300|17410|17940|17980|17840|18120|17490|17610
09065|43350|/equities/samsung-electro-mechanics|KRX300/KOSPI/MSCI_EEM||164800|164900|164300|163700|163300|170500|162500|154900|153800|156000|158000|154500|151500|150500|149000|149400|151300|152000|151600|150700|151700|148000|151200|149700|150900|151000||151700|153200|159100|155000|156600|158100|159600|159500|156500|158200|156200|158400|154600|151700|154200||151600|151900|153600|154600|156600|158000||151100|153100||155900|151300|146200|144500|148000|143200|144900|142900|146700|147600|148500|152000|157700|156500||157300|157200|158900|155400|148000|155000|153900|148700|149900|149300|145900|145000|144900|149600|147600|147500|145200|145600|144500|136900|135900|134600|135400|132600|133400|136300|138000||140000|139300|137100|134100|135700|136500|135900|136900|137100|136100|137100|137500|139200|||138800|139000|138600|136100|140200|139700|139600|141900|143100|143000|144600|145800|147500|147900|147500|138900|138600|146500|147500|145100|147500|147800|148800|148500|149200|152000|154000|158100|||153200|150300|150800||151300|150200|150400|149800|152400|153400|154000|150300|150000|150500|150900|147700|149400|145300|145100|146700|145700|146100|144000|138300|137000|138200|138000|137700|138100|139400|137600|137700|134400|134600|134400|133500|132800|136900|139400|134200|132500|128000|124300|126400|123100|124100|143000|140800|139700|139500|142900|144800|139800|136800|140000|140400|138600|134400|131800|131800|132500|132800|||||137400|135800|138400|138100|138700|142200|141800|141700|144400|144000|139600|139600|138500|139200|138300|139800|144800|140600|139200|135400|136500|138300|144100|146000|149100|146200|143900|142300|144600|143400|144700|147900|147900|151400|149900|151000|151300|149800|149100|151800|156100|153200|145400|144400
09066|43480|/equities/kt-g-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||87500|86900|86100|86100|86000|88000|88000|88000|88000|87300|88200|85900|86500|85800|85900|86300|86700|86400|86500|86800|86800|85900|86500|86500|85900|86700||85500|85200|84800|83500|85200|85600|86100|86200|86400|87100|88000|87700|89000|89300|90100||89700|90100|90600|91500|91700|92700||92100|90900||89400|89800|88900|89000|89400|89700|90900|89600|89800|88900|88800|89600|88300|90500||90900|91200|90800|90700|90100|91300|91500|93500|93700|93900|93500|92100|92500|92300|91300|92400|92700|92600|95200|94000|92800|92200|93900|91800|91900|92300|92800||93000|92000|91800|92100|93000|92000|92000|91400|91100|90900|89800|89200|90400|||91000|90200|90000|90900|92900|92600|90600|89000|89000|87900|87900|85900|86600|85700|85100|83900|84500|85600|87500|87400|90000|90900|90600|90300|88800|90400|89900|89300|||86900|85700|90900|90400|90400|90800|91400|91200|91000|91400|91100|91700|91500|91500|90800|91300|90400|90000|89000|89400|88200|88500|90600|91000|90600|90600|91500|91200|91000|90700|91300|92400|91800|90300|89600|88900|88000|89800|89700|87300|87000|87200|85300|85300|86500|86200|86900|86800|87200|87000|88300|88700|88000|89000|87000|87700|86700|85900|85300|85300|84400|83800|86300||||86300|86000|87500|87300|88400|90200|89600|91000|90300|90500|89100|88200|88700|88500|88200|87400|87200|86900|87000|86900|86200|86900|87100|86900|85700|86000|85700|85400|85400|84900|85200|86500|86500|85000|85000|83800|84100|86000|84800|84000|83100|83500|82600|83400
09067|43520|/equities/sk-c-c|KRX300/KOSPI/MSCI_EEM||155100|154000|153500|157500|155300|155000|154400|153200|152900|156800|158300|152100|155200|155100|158000|160500|160500|167100|169000|176900|177300|183300|188300|181400|188600|182000||164000|166100|178800|176200|158100|144700|149000|150300|148800|150100|151500|151400|156300|156900|163400||162800|161800|163500|160000|164800|164900||160500|162000||166000|168900|163400|161300|162000|160700|162100|155500|156800|157000|160000|164900|161400|162600||166700|171700|175700|179200|175500|178000|177000|178600|182600|185200|188400|187900|191200|191000|183000|182700|184200|187300|188900|179200|180400|184400|189700|191900|189400|193000|193200|191800|191800|193600|185500|190200|204000|204500|200500|199000|207500|194000|186700|188700|195500|196000||196000|197700|192500|193200|196800|197000|183500|174600|176100|160200|160800|158000|158900|156500|153800|151200|153000|158200|161500|163400|163800|164400|168900|166500|170400|171500|176800|180500|||178000|176200|175000|173500|173500|175300|177200|175700|174500|177600|174000|172000|171500|170800|170800|169700|168900|168500|167300|165200|163600|164700|166600|161800|160700|163300|163500|164000|163700|163000|164600|163800|158600|155600|159600|159600|159900|159900|160800|155500|148900|144900|142000|143400|139500|140800|143000|141700|141600|145200|149300|149900|152000|151800|153500|159100|147300|137800|134900|134900|136000|138800|146200||||146200|146200|149500|149300|149900|152600|151000|150300|151900|147800|146600|146100|147300|146900|146000|148300|149300|150700|149300|144500|145800|144600|144500|142500|143200|141900|142000|140100|138800|141500|143500|148500|148500|151100|151200|152000|153100|154200|155500|155500|155200|157600|152800|150700
09068|1031014|/equities/celltrion-healthcare|KRX300/KOSDAQ/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75900|80400|78800|80200|78800|73900|69900|70600|71700|71500|72100|74500|71300|72800|71600|73800|76400|75900|75900|74900|74100|74400|72900|70400|69500|69800|70400|70200|69300|71200|67200|66800|66900|66500|66900|66300|66200|66800|67200|62600|63500|63600|63800|65100|64800|64300|63900|63800|63400|61300|61300|59000|61000|63000||||63000|61600|61700|62100|63200|64200|64300|64600|64800|64900|64900|64700|66400|66000|65800|65500|65400|65000|64700|64700|66500|66700|65000|65000|65400|63700|64600|66400|68600|64300|65000|70500|70500|72300|70800|69800|66800|67300|67900|68200|64700|66600|65800|64300
09069|1010663|/equities/netmarble-games-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||63300|61300|58200|56800|55700|56400|55200|56400|55200|55000|53700|52900|55400|54300|52800|53700|53900|54500|55400|56000|55900|58000|57400|56100|57700|61300||61200|61200|60500|60200|60200|66000|64400|66600|64400|64500|65700|66200|66000|65700|63700||62900|65100|69400|64800|60700|58000||56600|57300||55900|55500|53300|53100|56900|55500|58600|57000|56100|54500|54900|55600|56800|57000||59400|58500|57700|59800|60300|61600|64000|62100|63100|65000|65200|62700|58700|59000|57300|57500|60300|59100|60800|59300|58900|59200|57700|56600|57000|57800|59000||61700|65200|66800|65200|63000|62800|63500|62600|64600|64700|63500|62500|62200|62900||62900|61000|60400|59800|60200|56500|58300|61700|58200|55700|55400|57200|57100|55500|55900|56000|55000|56000|58000|58100|58900|58500|58400|57800|55500|55000|56900|58000|||58100|57600|56700|56100|56100|59400|59400|54900|55000|54400|54700|56100|56900|58600|59400|58800|55600|56300|57000|57100|59400|58900|59800|57600|55500|54300|52700|52600|50000|47950|51100|52200|48200|46750|47000|46900|47200|44650|45450|41100|38450|38800|38600|38350|38000|37200|38250|38250|37450|37500|38650|41050|41700|40750|42200|41800|41900|41650||41350|40850|40550|42100||||42100|42400|42700|42550|43600|45250|45850|47400|47350|46150|46550|52900|46250|42500|43100|43000|43300|43800|43250|42850|43750|43350|42900|42550|42750|42250|42900|43150|44100|44100|46650|46550|46550|49600|48400|49900|47550|49000|48500|48650|49700|51400|49200|48300
09070|43508|/equities/lg-corp|KRX300/KOSPI/MSCI_EEM||81600|81700|80600|82100|81200|83100|82700|79700|79400|80500|80600|79400|81600|81800|80600|82500|81800|81700|79500|80400|80000|81400|83000|79800|80500|81300||79600|79000|81700|81300|81100|81500|81400|79900|78400|80600|81000|80500|81100|81000|81000||80500|81000|79800|79100|79900|79500||77100|77800||79400|80200|78900|77900|79100|79200|79000|75500|76200|76100|77000|77100|77600|79600||80800|80600|80100|82300|82200|85500|86600|87500|87600|89200|89900|89800|90400|91300|89100|89100|89600|94900|101400|99800|95300|97300|95200|97300|94300|93600|95000||93700|94700|93400|93900|101500|99000|101000|101600|103500|96500|92500|92000|93000|||94000|93900|90200|91200|92100|88100|82000|77700|75800|73700|73600|73000|73000|71700|72200|72100|72200|75200|77000|76300|77400|78800|79500|79700|79700|80700|81700|84800|||85900|83100|88300||85800|86400|86500|86000|86300|87400|86300|83400|84900|82700|82400|81700|82400|81900|82400|82000|84100|82200|83000|81700|82200|83400|85100|86500|85400|85300|84900|84300|81300|81800|81300|82700|81500|82400|84600|79000|78300|77500|77200|77100|77400|78500|80200|79200|80000|81200|82000|82900|83600|83800|83100|84500|83800|83200||81400|81000|81000|||||83800|85000|85100|83900|83500|85300|84600|84500|85800|85000|84700|83800|84100|83900|84500|84300|84500|84300|82900|82100|82600|82800|82400|82300|82000|81500|81200|81000|79700|80800|81400|81200|81200|82300|83200|84000|83000|83500|83800|85000|86100|85700|83500|83700
09071|43525|/equities/kepco|KRX300/KOSPI/MSCI_EEM||19760|19830|19670|19830|19800|19510|19340|19210|19250|19530|19570|19300|19370|19350|19350|19280|20100|20100|19840|19740|19740|19660|19830|19800|19760|19990||20150|20000|20300|19450|19070|19580|19800|19800|19660|19990|20100|19990|20000|19800|19630||19690|19380|20600|21800|21500|21850||21250|21350||21150|21300|21050|20900|20900|21450|20900|20150|20400|19770|20450|20900|20200|21300||22150|22250|21600|21750|21350|21550|22100|22000|22100|22150|22100|22350|22800|22850|22300|22400|24300|24850|24800|24000|23750|24000|24000|24200|24650|24450|24750|24800|24800|24500|24200|24850|23550|23050|22900|23400|23200|21100|20700|21100|21300|||20400|20850|20400|20200|20350|20400|19770|19600|19920|19200|19160|18390|18270|18430|18030|18720|18980|19240|18690|18670|18640|18890|19140|18550|18840|18810|19250|18840|||18900|18550|18710|18730|18730|18710|18680|18630|19120|19330|19280|19190|19300|19380|19340|19650|19160|19170|19130|19080|18850|18570|18980|19000|18790|18750|18140|17950|17760|17780|17650|17480|17400|17870|16950|17190|17640|17240|17100|16460|16190|16770|16920|16920|16640|16370|16530|16320|16370|16720|16910|17110|17210|17190|17480|17510|17650|17640|17560|17560|17380|17500|18020||||18020|17980|18100|17970|18020|18290|18060|18030|18140|18130|17930|17900|18240|18420|17810|17850|17860|17960|17820|17820|18090|18060|18030|17830|18000|18090|17950|17810|17940|18160|18340|18640|18640|18960|19030|19370|19460|19280|19390|19480|19350|19540|19210|19380
09072|1131302|/equities/woori-financial|KRX300/KOSPI/MSCI_EEM||14840|14880|14660|14690|14740|14760|14850|14640|14480|14400|14690|14450|14470|14630|14490|14240|14360|14140|14120|13950|14120|13960|14180|14100|14100|14280||14080|14070|14250|14170|14030|14240|14220|14350|14430|14480|14820|14870|14740|14580|14640||14440|14590|14530|14340|14500|14190||14130|13980||14230|14190|14350|14020|14120|14200|14150|13540|13500|13170|13400|13560|13410|13770||13910|14030|13930|14010|13760|14050|14070|14320|14590|14610|15120|15130|15200|15290|14710|14660|14910|15230|15160|14600|14270|14250|14290|14470|14500|14470|14640|14900|14900|14520|14940|14630|14920|14830|14800|14660|15060|14750|14120|14020|14380|14610||14610|14500|14580|14750|14710|14410|13880|13490|13480|13130|13030|13000|12800|12610|12620|12470|12450|12530|12620|12540|12470|12480|12590|12530|12490|12470|12690|12840|||13000|12890|13000|13000|13000|12980|12990|12900|12920|13040|12980|12940|12940|12830|12810|12800|12810|12900|12870|12910|13020|12800|12920|12750|12700|12710|12700|12720|12490|12510|12600|12620|12540|12400|12320|12280|12250|12410|12570|12140|12030|12060|11900|11880|12050|12200|12370|12280|12290|12530|12550|12730|12510|12580|12540|12520|12460|12420|12310|12310|11980|12040|12260||||12260|12220|12430|12530|12510|12560|12490|12560|12590|12270|12250|12050|12100|12000|11950|11950|11900|11900|11870|11910|11690|11710|11650|11560|11600|11570|11450|11460|11380|11360|11320||11440|11420|11390|11420|11520|11530|11600|11570|11650|11700|11650|11480
09073|43370|/equities/samsung-fire---marine-insurance|KRX300/KOSPI/MSCI_EEM||382000|388000|378000|366000|368000|382000|375000|368500|368500|372000|389000|377000|373500|357500|351500|369000|360000|344500|334000|335500|333000|330500|334500|334500|337500|343000||343500|343000|357000|348500|341500|341000|344000|342000|335000|347500|344000|374000|373500|371000|370000||336500|335500|326500|316000|316000|310000||303500|301000||310000|309500|311500|299500|297500|308000|300500|277500|277000|277000|282000|289500|288500|295000||306500|308000|300000|302000|301500|310000|305000|306000|309000|307000|315000|334000|335000|343000|315500|307500|314000|309500|316500|309500|307000|316000|310000|306500|299000|303500|305000||298000|291000|293500|300000|308500|301000|302000|303000|317500|304000|292000|295500|319000|||333000|302500|293000|298500|299000|289500|264000|255000|247500|241000|241000|237000|236000|234000|231500|237000|243500|250000|257000|254500|247500|245500|248500|248000|248000|250000|253500|260000|||263000|257000|258000||255500|257000|255000|252000|254000|260000|255000|255000|255000|253000|252500|256000|266000|260500|257500|257500|260000|262000|271000|265000|261500|262000|254000|248500|249500|245000|249500|245500|248500|251500|250000|248500|244000|248000|263000|248500|253500|260000|258500|252500|251000|258500|259500|251500|255500|260000|261000|266000|257000|260500|258000|258000|257500|262500||260000|254500|259500|||||260500|267000|267000|268500|263500|265500|269000|263000|267500|261500|265000|264500|267000|259000|250500|248500|246000|245000|246500|246500|246000|254500|255000|254500|251500|254500|252500|253500|251000|249000|249000|250500|250500|250500|248000|249000|253000|247500|247500|240000|242500|240500|244000|242500
09074|43544|/equities/doosan-heavy-ind.---const.|KRX300/KOSPI/MSCI_EEM||20900|21850|21850|22250|21000|19540|19450|19260|19330|19950|20100|19890|20400|20500|20800|20900|20850|21150|19720|19680|19660|19520|20000|19160|19450|19170||19120|19200|20750|20800|20600|20950|21800|21300|18260|18120|18060|17710|17800|18050|18100||17670|17700|17330|17640|17350|17080||16550|16500||16800|16790|16210|15860|15770|15540|15730|14690|14900|14320|14600|15120|15310|15120||16250|16550|16980|16810|16500|16780|17270|17220|17520|17480|17210|17300|17890|18070|17740|17840|17860|17980|18230|17480|17030|16720|15860|15580|15630|15460|15770|16240|16240|16140|15960|16130|16350|16300|15970|15540|15630|15370|15390|15360|15620|15620||15620|15240|15320|15370|16000|15380|15440|15030|15320|15170|14870|14860|15000|15010|15130|14780|14570|15230|15320|15060|15150|15190|15580|15560|15560|15570|15600|16010|||15900|15640|15420|15510|15510|15550|15910|15680|15750|15910|15840|15450|15800|15510|15720|15890|15950|15900|15610|15270|15800|15070|15260|14960|15020|14940|14610|14690|14680|14390|14600|14660|14210|13720|13840|14110|14550|14580|15000|13980|13910|13460|13420|13780|13580|13630|14060|14050|13860|13830|14030|14420|14270|14290|14530|15130|15210|14800|15440|15440|15530|15770|16430||||16430|16330|16550|16670|16840|17060|17900|17020|17170|17020|16910|16770|17220|16850|16660|16610|16970|17190|17470|18220|17750|17360|17170|16700|16570|16380|15990|16020|16020|16250|16310|16610|16610|16930|16880|17000|16760|16800|16920|16970|17690|17500|17490|17480
09075|43514|/equities/korean-air-lines-co|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||22100|22250|22250|22550|22700|22650|22750|22700|22850|23550|23250|23600|22400|22050|21350|21450|21400|21550|21750|21850|22250|22350|22250|22150|21950|22150||21800|21800|21450|20850|20400|20650|21000|21050|20900|21200|21150|21400|21700|21700|21850||21900|21950|22000|21900|21800|21500||21300|21200||20950|21050|20800|20600|20750|20800|20750|20250|20550|20150|19980|20300|20500|21000||20950|21150|21100|21250|21500|21650|22050|21700|21700|21800|21800|21800|21800|21750|21400|21350|21800|22150|22250|22200|22250|22450|22200|22200|22250|22450|22600|23000|23000|22700|22600|23000|23200|23450|23500|23600|23400|23100|22900|23300|23650|22850||22850|23050|22900|22850|23150|22700|22500|22450|22400|22600|22500|22300|22500|22500|23000|22250|22100|22650|22950|22850|23150|23600|23600|22700|23050|23000|23000|23900|||23900|23450|24000|23700|23700|23850|23600|23450|23300|23850|23250|23050|23050|22700|22700|22550|22300|22450|22600|22350|22450|22100|22350|22050|22400|22800|22350|22600|22350|22550|21950|21950|21400|21100|21300|21650|20800|20850|21150|20450|20150|20200|20500|19900|19670|19590|19890|19820|19570|19350|19630|20150|19880|19780|20150|20600|20450|20500|21050|21050|21200|21000|21750||||21750|22000|22050|22150|22450|22650|22600|22550|22950|22700|22700|22650|22550|22750|22500|22400|22850|23100|22800|22800|23050|23200|23150|23150|23350|23300|23300|23200|23650|23900|24350|24800|24800|25000|24850|24150|24550|23750|23950|23900|24050|24850|24600|24550
09076|1175885|/equities/kakaobank|KRX300/KOSPI/MSCI_EEM||22150|21700|21500|21750|21700|21400|21050|20800|20800|21000|20300|20250|21000|21150|21000|21400|21150|21100|20950|21250|21600|22100|22500|22350|22400|22700||22200|22250|22500|22250|22150|22500|22900|23300|22650|23200|23300|23050|23500|23500|23800||23700|23850|24050|24050|25600|25850||25300|24800||25100|25100|24650|24400|24700|24500|24700|23750|24050|23200|23800|24750|24850|26150||25900|25750|25450|25950|26350|26550|27400|27550|28100|28200|28850|27800|28100|28250|27900|27850|27950|28400|29250|29100|28900|28900|28750|28700|27650|27550|28400|28450|28450|28650|29550|30150|30100|29650|29600|29450|30000|30100|29800|29800|29700|29100||29100|28400|27300|27500|29300|26850|27300|27600|27650|29100|29250|29200|29300|27850|28400|28500|29000|30450|31450|29400|29700|27050|26500|25950|25900|26200|27200|28000|||28500|27700|27450|27200|27200|27500|27400|26250|26900|27100|26850|25950|26100|26250|26000|25850|25750|25250|25400|25450|26200|26000|26300|25250|25550|26000|26000|26000|23900|23700|24350|24350|23450|23250|22950|24050|23000|22850|24600|21100|20300|18760|18160|18460|18780|19510|20450|20950|20950|21800|22950|22900|22950|23150|23250|24150|23850|23400|23200|23200|22700|22600|23350||||23350|22800|23750|23750|24000|25100|25050|25050|26050|25050|24750|24650|24700|24950|25100|25750|25700|25850|25600|26350|25850|24750|24600|24450|25000|25600|25550|25650|25600|25850|26600|27100|27100|27600|27750|28050|28300|28750|28700|28350|28100|29650|26000|25300
09077|43507|/equities/kt-corporation|KRX300/KOSPI||36500|36700|36000|36150|36000|36350|36550|36500|36250|36900|37400|36450|37200|37250|36850|37000|36500|36400|36300|36200|36400|36350|36800|36800|36800|37150||36750|36450|37250|36600|36150|36000|36150|36600|36350|36250|37050|36800|37100|37250|37700||36550|35800|35800|35650|35400|35600||34500|34600||34600|34600|34500|34100|34650|34550|34300|33300|33650|33600|34250|34450|34600|35400||36400|36850|36150|36350|36050|37000|37700|37700|37950|38650|38800|37850|38750|38350|37300|37350|38000|38250|38550|38000|37950|38250|38750|39050|39000|38900|38600|39100|39100|38400|38100|38700|39400|39900|39500|41450|42200|39450|38450|37850|38350|37650||37650|38150|37850|38000|38550|36900|35400|35100|34750|34800|34200|33700|33650|33700|33750|33800|33300|33150|33550|33550|33450|33700|33700|33650|33500|33550|33600|34150|||34400|33500|35450|35400|35400|35750|35950|35650|35450|36450|36300|35450|35000|35000|34500|34450|34450|33950|33600|33250|33550|33300|33500|33100|32900|33150|32950|33250|33200|33050|32950|33050|32950|32850|32900|32950|32600|32700|33500|33250|33250|33200|32650|32400|32400|32400|32350|32500|32750|32650|33100|33350|33350|32950|32550|33300|33500|33550||32900|32850|33150|33150||||33150|32850|32900|32650|32800|32900|32250|32350|32850|32000|31250|30800|31200|32350|31950|32050|32450|32600|32650|33000|33050|33300|33250|33000|32850|32600|32450|32700|32650|32350|32500|32400|32400|32300|31900|31900|31950|32000|30750|30400|30650|31050|29500|29700
09078|43416|/equities/amorepacific|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||154800|153000|154000|153800|151400|149500|148700|151500|158300|167100|167300|176000|177600|174300|172800|172800|172800|178400|181600|185000|186600|189800|191700|178100|176100|180300||177800|179100|187200|194200|188000|186200|178400|181800|184500|188000|188600|184800|179700|173900|176400||169000|168800|170800|168900|164700|167100||168700|173400||169500|155900|150600|146100|145400|142200|141700|142800|146500|142100|137400|134600|135000|127400||129200|134300|133800|132400|135700|134200|129100|121400|121200|122300|122400|118100|116100|114300|113200|111700|112900|113100|114200|112800|114900|114800|112000|112700|114500|113700|118100||119600|123300|122300|123200|124700|127000|127000|126900|127500|125000|124500|123500|125500|||129400|127700|124900|120000|123100|119600|118000|135700|136400|140000|139500|138500|138900|132000|131500|130600|121300|122800|122100|127000|127000|131300|132700|129200|131700|130400|134700|141200|||145000|137800|137700||135100|136500|136000|135400|135000|134500|136800|132000|127000|127400|125400|125600|128100|131300|127200|128000|129300|132900|133200|134400|130000|132100|132400|134500|135700|135700|134000|136000|133900|137000|138200|145000|142800|143600|143300|133300|130800|134700|126400|113800|117000|118500|118800|111900|110300|107100|108700|110900|111100|110200|114100|112800|113900|115700|116000|116000|121100|121700|||||122000|122500|124900|121800|122600|123700|126000|128300|128500|126900|127300|127200|130100|130100|130500|131500|131700|133700|133300|133900|133200|131200|131500|127300|124100|122100|118700|120000|122000|123200|127100|131600|131600|130400|130500|121100|118400|123400|121300|117400|119600|113300|112700|110800
09079|43428|/equities/samsung-life|KRX300/KOSPI/MSCI_EEM||94500|94900|94000|90400|89000|93700|91400|88700|88500|87500|88500|86500|87600|87100|87000|87000|87600|87400|84000|83300|82900|82800|84900|83800|83600|83700||81200|82300|85300|84300|85200|85500|87000|84600|85600|86700|87000|91800|91700|88900|95000||93000|93100|91900|88600|89500|88300||83800|84800||87500|88600|88800|86400|85400|86100|84200|77300|78000|78000|79300|81300|81100|85000||89500|93700|91900|93400|92800|92900|91500|92300|95500|94100|97800|97300|97900|97400|95800|93500|97200|99100|101300|99300|97500|103100|105100|106000|103400|104500|103900|96900|96900|102900|92100|92200|95600|92100|88300|81700|85000|80300|79400|80800|83200|83000||83000|81400|77400|77200|78400|76000|69300|65800|65700|63800|63800|62600|62100|61000|60800|60100|61100|62400|63500|63200|62800|64900|65600|65100|65500|66200|67000|68200|||69100|68600|73100|71500|71500|71500|71300|70400|70400|70900|70300|70400|70300|69200|69200|68800|69400|69200|69500|69400|70000|69400|70400|69700|69800|70300|69600|69500|69200|69100|69500|69500|69800|69800|69700|69300|68400|69100|69100|70000|70100|72700|72300|71700|71400|72600|72400|71100|71900|73700|73800|73700|72800|72500|73100|72200|71800|72700||72000|71900|71900|70300||||70300|70700|71400|72100|71700|72000|71600|71200|72400|71600|71600|69600|69900|68400|67500|67500|67900|67800|67600|67600|67600|67400|67700|67100|66400|67300|65800|66000|66000|66700|67500|69300|69300|70300|70100|70900|71200|70900|69800|69100|69800|69900|69800|69100
09080|948394|/equities/samsung-sds-co-ltd|KRX300/KOSPI/MSCI_EEM||157800|160200|160300|157900|158100|162400|157800|154000|153500|152900|148500|143500|145300|146200|150800|151800|152000|151300|149300|150300|150800|150300|154800|155600|154600|162000||157900|158200|158800|153200|154700|159000|160500|166700|168000|167700|165500|166100|158200|158500|161700||161600|156000|156700|155300|159100|160100||158800|158400||160100|158900|158600|150200|151500|152000|150900|147400|149600|145400|147300|147900|151400|151100||154700|155100|155500|157200|155600|160400|165400|163500|163600|159900|159200|155400|158100|158200|158500|158000|157000|157700|157300|161500|160600|161600|161700|156500|155800|158000|158500||160000|159800|161200|168000|168900|170100|159200|158500|163100|157600|150300|150500|153200|||153000|155100|156600|157200|160200|154800|152000|152400|153100|157800|157400|158600|163500|164700|166600|166700|165100|167700|171500|169900|166000|171500|168200|169800|162100|164800|163500|169600|||170000|168700|169900||171700|167700|167700|166700|168000|164800|170500|172000|170600|172000|165600|163300|163800|165800|163700|168500|168400|166200|158800|158900|155200|147300|146400|145800|145500|147600|147500|149800|143600|144200|144100|143700|141800|137200|135700|137500|138200|138100|138200|138900|136000|128800|132100|131600|130200|132800|133500|137100|136900|135500|135500|138600|138700|137800|138800|138800|137100|136800|135200||||135200|135500|136400|136900|134100|136300|135000|135700|140400|138200|137400|138000|144900|147200|151500|150400|144100|143400|143100|142000|142200|141400|143400|138700|141400|135800|134700|137900|136400|135700|135600|137300|137300|135200|136700|135700|136300|140700|134600|127800|133100|138100|128300|122700
09081|1123980|/equities/ecopro-bm-co-ltd|KRX300/KOSDAQ/MSCI_EEM||195700|189000|189500|193800|198600|190100|189000|191000|182500|188500|183000|178000|178400|179300|182100|186600|188100|194100|191600|198900|200500|209000|209500|213500|215500|222000||203000|191200|188000|191300|185800|187500|198600|208500|196200|202500|204000|203500|213000|212500|216000||210500|210500|217500|220500|223000|223000||226000|233000||238500|239000|236000|234000|245500|233500|240000|227500|229000|215000|220500|228000|228500|239000||236500|240500|239500|246500|245500|261500|270500|274000|277500|287500|292500|291000|277000|276000|265000|271500|268000|256500|266500|264500|262000|245000|247000|250500|249500|255500|270000|266500|266500|256000|236500|242000|247500|249500|249000|253500|244000|254000|253000|243500|240000|243500||243500|230500|216000|224500|229000|228000|213500|220000|227000|244000|227000|239000|239500|248000|278500|289000|282000|296500|292500|304000|306000|293500|304000|315500|315000|279000|271500|283500|||288000|290500|284000|294500|294500|306000|318500|318000|322000|318000|320000|312000|329000|319000|313000|301500|301000|308500|323000|280000|274000|269500|244500|241000|243000|243500|239500|245500|251000|238000|242500|250000|249000|227000|233000|248500|255500|284500|299000|230000|217000|188600|196200|212000|203500|199600|213000|233500|231000|233500|239500|249500|249000|242500|246000|254000|243500|223000|235500|235500|233500|235000|253000||||253000|254500|261500|287000|282500|290500|278000|280000|280000|285000|275000|277500|290000|299000|289000|301000|306500|307500|308500|324500|324500|330500|344500|342500|333500|321000|337500|328000|312000|318000|303500|318000|318000|323500|337500|343500|339000|340000|380500|390000|380500|408500|419000|407500
09082|43541|/equities/hyundai-heavy-industries|KRX300/KOSPI/MSCI_EEM||165700|167100|164100|159700|160000|155700|159700|156700|157200|159900|158800|157500|150500|151800|154300|151600|149900|145700|138600|137700|138900|133000|133400|133700|134700|135000||130800|130700|132800|130400|130800|134300|135400|134300|135400|128700|128300|131200|131900|134500|137700||135900|136300|129900|129500|130800|132500||128300|129500||131500|132700|129000|127300|129400|125300|119300|119300|119400|112300|111700|118100|117600|116300||118600|118500|119600|121000|119700|119800|119700|118400|120200|120200|124900|124400|125900|127900|127600|124500|125400|123800|118500|112900|114100|114100|112200|113500|112400|110200|107800||111900|115300|113800|111500|115000|116800|118800|116400|119500|119900|116400|114300|118500|121100||121100|121400|120400|123000|119100|114700|113500|111700|113500|116500|115900|111400|113500|114600|113300|105100|104400|109300|112800|109100|108600|110900|110700|111900|110700|112000|113500|118500|||120900|116800|113800||112000|110400|112700|110700|112100|113600|113900|110800|112100|107800|109400|109500|110200|113900|114500|111300|111700|107500|108000|106000|102000|102600|103000|101100|100900|98200|99100|99400|95300|95700|97100|98000|98600|101600|102600|96300|93300|92000|90300|93300|94700|96900|99400|96300|96300|96800|98300|100600|101100|100600|99900|102500|104800|101400||100700|103000|104800|111000||||111000|114500|116300|115800|118000|120000|120600|121000|122400|120000|119300|119300|120800|118800|119000|119700|120100|122000|120800|123700|123000|123400|120400|111800|113300|113300|113000|113000|114000|112700|114000|116500|116500|118600|119400|122300|122900|120600|121500|120000|122300|124500|123300|123700
09083|43463|/equities/lg-display|KRX300/KOSPI/MSCI_EEM||13190|12940|12550|12740|12450|12600|12310|12160|11740|11550|11470|10750|11350|11690|11760|10960|10990|10610|10120|10380|10040|10060|10350|10080|10050|10110||10120|10120|10330|9930|10050|10130|10450|10080|9990|10180|10200|10230|10260|10280|10670||10650|10590|10680|10640|10700|10660||10550|10380||10540|10610|10320|10280|10240|10130|10130|9930|10050|9820|9750|10000|10020|10060||10310|10360|10260|10450|10230|10550|10830|10750|10580|10630|10840|10800|10750|11210|11000|10940|11020|11180|11550|10980|11030|10910|10910|10780|10800|10940|11100|11380|11380|11320|11130|11520|11550|11680|11740|11840|12020|11840|11770|11800|11740|11740||11740|11500|11460|11690|11890|11840|11650|11850|12150|12340|12310|13740|13910|13340|13030|13180|12750|12870|13150|13260|13600|13400|13940|14170|13290|13050|13280|13350|||12740|12390|12250|12390|12390|12170|12490|11830|12310|13110|12980|12640|12640|12600|12430|12280|12380|12440|12420|12370|12520|12430|12690|12700|12600|13050|13420|13660|13620|13610|13730|13610|13360|13180|13290|13340|13420|13580|13860|12920|12700|12250|12190|12400|12290|12080|12580|11930|11770|11920|12160|12290|12450|12340|12400|12490|12580|12120|11590|11590|12340|12410|13110||||13110|13320|13540|13660|13250|13560|13590|13730|13830|13810|13380|13230|13130|13090|13140|13350|13920|13900|13510|13400|13680|13690|13340|13090|13390|13180|13220|13340|13150|13440|13340|13720|13720|14020|14090|14120|14000|14020|13910|13930|14170|14330|13490|13500
09084|43457|/equities/hanwhachem|KRX300/KOSPI/MSCI_EEM||27250|27250|26850|27350|27100|27150|27000|25850|25550|26500|27600|28200|28850|29850|30000|29900|30350|30350|29650|30250|31050|33350|33900|32350|29750|29400||29450|29700|30850|31450|32200|31650|32400|32850|30250|32250|28800|28050|31800|30950|30000||29250|28950|28800|28900|28800|28000||26500|25950||25600|26300|23150|23800|24650|24550|25100|24900|25500|24100|24500|24700|25700|26950||27300|26900|27150|27150|27500|27750|29050|28350|27650|27100|27200|27250|27600|27550|27050|27050|27650|27450|27800|26900|27250|27000|27350|26650|26900|27250|27600|27750|27750|27950|27300|26800|26900|29300|32800|32950|33250|33600|32250|32000|32250|||31850|31600|32250|33200|34700|35000|33350|33250|32600|32950|32950|33750|32900|32200|32600|33200|34150|37750|37200|36750|37500|38550|37000|35600|36300|36600|37450|38600|||39500|38600|38450|38550|38550|38750|37700|34650|35000|34950|32400|31000|32100|31400|31400|31550|32150|32550|32550|31850|33400|32500|32700|33250|33800|34500|34000|34300|33000|31750|33000|33350|30950|30400|30450|31500|31750|31900|33150|30750|30150|30700|28650|27700|27500|27800|29000|28900|27700|29900|30500|31300|31250|30650|30400|30300|29300|27050|27000|27000|27250|27850|29750||||29750|29500|29750|30100|30600|31650|32000|32550|32650|32100|32100|33150|33250|33400|33500|34050|35850|37250|36300|36450|37150|35950|36000|35300|35900|35800|36900|37750|35150|35200|35300|36850|36850|38400|38050|37500|37000|37650|38050|37850|38700|39050|37850|36650
09085|43524|/equities/coway|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||65000|60500|60500|60700|59900|59400|60300|63700|64400|65200|64200|63800|66300|62100|58000|58200|55900|55200|55200|55000|55400|55100|55500|54500|56500|57900||56500|56700|56500|56400|55900|56100|56000|55800|56500|58300|59500|59500|59300|61200|61200||58800|59900|59700|59000|60000|59300||57400|57000||55700|57100|56100|55900|56000|55200|55900|54000|56200|56600|55500|55300|55800|55900||55600|55900|55200|55400|54800|56100|57200|56000|56300|57700|57400|56200|56300|57000|56800|54900|55500|55800|56000|53200|53000|54200|54700|52000|51400|51600|52900||54200|55100|56200|55500|55300|55600|56400|56600|57500|57000|57300|57900|59700|||62000|61200|59000|58200|58200|56000|55300|57000|58200|57000|57000|56400|56500|55500|55000|55500|55700|54200|55800|54900|55000|54700|53600|54000|53200|53400|55000|55700|||57200|55600|58100||55900|56000|56900|56000|56100|55500|54100|54700|55400|54000|53100|53700|54100|52600|51700|50700|50000|50400|52700|50900|50300|50500|51200|51200|51000|51900|51800|54100|51000|51300|51800|51100|47900|45850|45600|44600|44150|45000|43200|43550|42050|41950|42300|42200|43400|44550|44750|43900|43850|42900|42100|41250|40800|41450|41150|41150|41550|41050|||||41300|41050|41300|41300|42000|42900|42750|42400|42900|42250|42100|42300|41850|42000|42150|42700|42400|43050|42450|43200|42950|42450|42600|42000|41800|42000|42700|41250|40950|42300|42200|42450|42450|42050|41500|40850|40800|40900|41300|40300|40950|41750|41000|42050
09086|43381|/equities/korea-zinc-inc|KRX300/KOSPI/MSCI_EEM||541000|539000|530000|532000|530000|532000|534000|518000|522000|511000|515000|518000|525000|510000|492000|498000|496000|496000|488500|482500|479500|487500|491000|498000|488000|499000||489000|502000|498000|527000|517000|522000|511000|520000|514000|514000|529000|537000|528000|512000|514000||489500|494000|496500|495000|493000|473000||463000|460000||463500|466500|454500|452500|455500|461500|471000|472000|472000|477500|480500|485000|470500|472000||469000|461000|460000|463000|444000|446500|451000|452000|454500|460000|450000|456000|440000|441500|439500|448000|452500|450500|454500|450000|454500|451000|457000|444500|436000|443500|445500||447500|458000|457000|459000|463500|461000|467000|460000|468500|464500|461500|460500|473000|||466500|471500|462000|471000|475500|475000|473500|470000|467000|462000|460500|460500|460000|457500|458000|450500|451500|464000|470000|470000|472500|480500|487500|487000|487500|484500|477000|486000|||498000|495500|500000|501000|501000|500000|501000|495500|497500|495000|487500|485000|485500|484000|498500|522000|530000|526000|518000|497000|491500|493000|494000|489000|491500|491500|497000|495000|496500|488500|483500|489000|480000|480500|479500|480000|487500|490000|493500|470500|465000|457000|469000|490000|466000|463500|476500|473000|467500|476500|483500|491000|487500|479500|484500|483500|482000|487000||488500|492500|487500|||||506000|515000|521000|523000|522000|546000|546000|552000|557000|542000|544000|534000|538000|540000|534000|544000|543000|541000|519000|527000|545000|515000|520000|499000|479000|470000|473500|468000|465500|472500|472500|488000|488000|501000|500000|504000|505000|490000|494000|501000|497000|496500|494000|490000
09087|43473|/equities/s-oil-corp|KRX300/KOSPI/MSCI_EEM||67100|67000|66600|66600|66900|67400|68100|67200|67600|68200|66500|66300|66700|67000|66700|67900|68200|67900|66500|66900|67800|66600|67000|66400|66900|67300||67400|67900|70000|68200|67400|68400|68600|67800|67900|67800|68700|69300|70800|68800|69500||69600|69800|70400|70300|70400|70300||70300|70100||72700|73200|74000|76000|76900|77400|76100|76800|75400|75300|78500|79900|78600|82700||81900|83000|83500|79700|80200|80400|78000|78500|77900|78100|79400|76800|77800|78300|78100|78500|78300|79300|77900|73800|75200|75200|74400|73200|73900|74100|75100|76400|76400|75800|72800|72200|75100|74300|74300|75800|74800|72500|71900|71400|71500|||69400|69800|69200|69800|68800|67800|68300|67000|69000|68000|67000|66000|66500|65300|66500|64900|64700|65600|66500|66200|66000|67000|67500|67700|68500|69600|67200|68600|||69600|68900|70600||70000|69600|69800|69300|68100|67900|67000|66500|67000|67000|66700|66100|67200|68400|69100|68700|68200|69100|69900|70200|70100|70000|70100|70100|69300|67800|69000|69400|68600|67400|66900|67000|67400|68800|69700|67700|67200|66500|66400|69700|68400|68700|69800|69700|69700|70700|71600|72800|71700|73600|73900|73500|74700|75800||72900|72400|74500|79200||||79200|77700|78000|77400|77200|78900|79900|80200|80700|79100|79500|77800|78700|78000|77900|77600|76900|77200|73200|73000|73900|74300|75000|71000|71000|72900|72900|73500|73000|72600|73800|76900|76900|77700|78600|77500|77700|79200|76800|77100|75500|75200|74900|72900
09088|979183|/equities/hlb-inc|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH||84600|89700|93700|95100|92200|93100|82100|76800|59100|62600|58500|63900|65000|72800|66000|64300|63500|63400|62800|63200|62300|63600|60600|58500|59200|59600||59600|57800|57300|61200|61500|66100|64700|56200|50700|48700|49300|48500|47000|67100|95800||94600|98000|101000|105600|106900|104100||102400|106500||111200|109400|110100|109600|108500|106700|106300|100000|97300|93200|95100|98500|93000|90500||92000|92900|86100|91400|97000|100600|104400|105200|109700|109600|120800|118800|111800|112700|103800|102800|101000|102400|102500|97000|100100|100600|98000|79900|80100|79700|82100|81500|81500|77300|75700|77800|78700|78000|80700|79400|78800|68600|67600|70300|74500|72800||72800|75700|74000|70900|70200|64900|67800|69800|63100|65200|54700|49500|51100|47750|45900|46200|43050|43600|44100|46100|47300|47750|48900|48000|47650|46000|52500|53200|||50700|50900|49500|49950|49950|50600|50300|49200|44000|43550|40450|34700|34850|34050|33350|31750|32800|32900|32800|31700|31900|31950|32550|32250|31950|31900|31100|31250|31100|30800|31200|30500|30200|29650|30400|30650|32000|32800|33400|29200|29650|29100|28950|29100|29250|28900|28950|29600|28600|28550|28350|29550|30750|31050|30700|30500|30350|30050|30600|30600|30250|30150|30000||||30000|29000|29400|30150|30000|30950|31750|32100|31950|31950|30800|31850|29600|28500|28150|28700|28300|28800|28400|28850|29700|29650|29000|28850|28800|28050|29150|30400|29900|30250|30700|30600|30600|31000|31200|30900|30100|30650|30900|31800|30850|31952|31286|30429
09089|979031|/equities/posco-chemtech-co-ltd|KRX300/KOSPI/MSCI_EEM||273000|269500|258000|261000|267000|266500|268000|265500|262000|269000|258500|254500|254500|254000|258000|258000|260500|267500|258500|263500|273000|286000|280500|286000|275000|282000||275500|262000|255000|250500|250000|255000|267000|275000|254500|261500|262000|263000|271000|276500|280500||274500|276000|280500|282500|282500|280000||280500|280000||283500|286000|281000|280500|297000|275000|277000|253500|258500|249000|257000|264000|268000|282500||280000|281500|267000|274500|271000|287000|296000|303500|302500|312000|314500|320500|318500|318500|315500|321500|322000|316500|323500|334500|336000|317000|320500|316500|310000|317000|334500|317000|317000|313000|309500|318000|314500|305500|307500|304500|296500|303000|300500|285500|276000|282500||282500|269000|260000|265000|264500|260000|253500|254000|258000|267000|251000|261000|265500|263000|278500|284500|288500|303500|306000|314000|322500|320500|327500|330500|343000|330500|332000|352000|||359000|357500|348000|355000|355000|368000|368000|360500|365500|360500|350000|325500|341000|340000|343000|334500|318500|323000|348000|314000|324500|327500|304500|300000|303500|306000|303500|303500|300500|286000|293500|297500|295500|274500|277000|291500|300000|311000|349500|269000|259500|233500|236500|255500|251500|249500|274000|305000|301500|300000|318000|334000|341000|335000|348000|348000|341000|314500|333000|333000|333000|336000|359500||||359500|368000|369000|396000|398000|411000|396500|410500|408500|401500|387000|397000|407500|418000|412500|438000|452000|441000|431000|449500|453500|455000|472000|462500|469000|422000|438000|426000|417500|424500|410500|434000|434000|440500|452000|456000|447000|439000|480500|488500|486000|509000|527000|510000
09090|43492|/equities/lg-uplus|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||9860|9900|9800|9840|9810|9810|9780|9710|9700|9780|9820|9680|9780|9860|9850|9830|9810|9770|9930|9730|9740|9710|9740|9720|9720|9760||9700|9710|9750|9650|9700|9780|9780|9770|9770|9810|9840|9820|9910|9910|9930||10010|9950|9980|10000|10080|9900||9880|9780||9850|9900|9780|9750|9780|9750|9720|9690|9680|9550|9510|9540|9590|9630||9730|9750|9800|9830|9850|9930|9980|9970|10050|10050|10060|9980|10020|10010|9930|9920|9990|10060|10090|10040|10090|10160|10200|10200|10140|10110|10160||10320|10250|10150|10210|10380|10290|10370|10240|10380|10150|10050|10080|10210|||10250|10360|10310|10410|10440|10430|10230|10160|10060|10090|9970|9830|9790|9750|9710|9750|9810|9920|10010|9980|10010|10070|10090|10060|10060|10110|10130|10170|||10230|10120|10490|10440|10440|10400|10420|10290|10340|10330|10240|10290|10320|10310|10320|10320|10410|10390|10420|10360|10500|10410|10470|10450|10350|10380|10360|10410|10460|10440|10350|10420|10320|10390|10300|10350|10370|10180|10410|10270|10230|10300|10110|10070|10100|10080|10220|10090|10110|10160|10230|10260|10260|10210|10230|10280|10340|10500||10300|10270|10500|||||10360|10360|10300|10420|10440|10430|10390|10510|10530|10370|10270|10200|10320|10370|10380|10340|10440|10530|10440|10450|10530|10560|10410|10300|10290|10200|10180|10230|10210|10240|10260|10200|10200|10140|10220|10280|10090|10240|10070|9990|10100|10160|10010|10090
09091|43346|/equities/halla-visteon-climate-control|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||4895|4810|4390|4405|4485|4665|4735|4560|4630|4735|4730|4790|4855|4940|4885|4965|4985|5020|5020|4770|4670|4725|4805|4930|4910|5050||5000|4955|4965|5010|5050|5180|5240|5280|5140|5270|5240|5130|5150|5180|5300||5630|5670|5710|5700|5660|5620||6490|5870||5580|5530|5250|5290|5220|5150|5150|4880|5030|5020|5220|5380|5540|5680||5910|5790|5670|5760|5710|5960|5920|5870|5980|5890|5770|5730|5730|5770|5590|5590|5940|6000|6150|5980|6020|6000|6060|6090|6080|6080|6180||6170|6260|6310|6480|6430|6460|6390|6400|6490|6470|6330|6320|6520|6400||6400|6390|6180|6370|6480|6360|6220|6250|6310|6240|6190|6120|6200|5970|6080|6060|6450|6510|6790|6790|6850|6850|6890|6930|6980|7010|7050|7310|||7290|7090|7310||7140|7100|7090|6970|7060|7040|7020|6990|7040|7000|6970|6850|6950|6960|7100|7120|7250|7190|7270|7280|7260|7240|7230|7210|7190|7190|7090|7160|6790|6800|7010|7510|7420|7370|7440|7080|7040|7000|6880|7100|7140|7000|7150|7160|7170|7110|7210|7470|7370|7510|7820|9180|9060|9090|9650|9650|9350|9420|9420||||9420|9090|9110|9250|9310|9400|9130|8980|9100|8980|9070|9050|9000|9020|8980|9090|9100|9140|9120|9110|9270|9250|9160|9130|9130|9650|9480|9320|9400|9540|9540|9590|9590|9610|9690|8520|8460|8330|8490|8520|8410|8680|8530|8520
09092|979607|/equities/lf-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||138000|138600|142000|144600|147600|148100|144700|149300|136700|141000|135300|136100|139700|144600|146700|152000|153400|153200|153400|156200|161300|171600|165800|164800|162800|164800||157300|153900|151800|156400|150900|150600|155200|159100|150800|154600|153200|152000|160700|160800|162500||153700|156500|153300|150300|155000|157600||157600|158200||163900|165100|157000|154200|160000|151100|153200|150600|148400|140600|145900|151000|160000|167500||170000|168000|166000|169400|170700|168700|173000|174100|176200|180900|183100|186300|186100|176500|178000|178500|176400|162200|170000|174400|166400|159400|155600|158400|156600|157600|167700|169700|169700|165800|167400|171000|165600|165500|166000|160100|152000|151800|147600|144700|143000|141300||141300|137200|132300|138600|145600|152900|143500|144900|145100|159400|157500|177000|180600|178100|192800|201500|201000|205000|189800|186600|197700|201000|200500|200000|211000|211500|194100|205500|||204000|193000|178800|185500|185500|193300|196400|190700|182300|186200|186800|168700|177800|184000|188000|186300|188200|184000|188200|176500|176300|168700|145500|142100|144300|146000|147300|149100|150100|148100|153100|154900|148600|140100|145800|153400|153100|159000|187700|149800|145500|129400|130400|142300|140200|136100|146700|158400|153300|148700|156500|162200|160100|158000|161100|165900|157700|152800|159000|159000|161200|157700|173400||||173400|170800|175500|180600|179400|187200|185900|188000|193900|188900|187500|195600|192300|197200|197800|206000|211000|212000|209000|215000|219000|236500|237500|220500|206500|201000|212000|211500|211000|227000|212500|217000|217000|222500|228000|224500|215500|217000|234000|244000|244500|247500|257500|238500
09093|43371|/equities/hyundai-engineering---construction|KRX300/KOSPI/MSCI_EEM||31950|32150|31800|32100|31850|31900|31850|32200|32200|33200|32050|31700|31750|32050|31950|32300|32400|32050|31950|32150|32600|32450|32650|32900|33100|33050||33100|33200|33850|33200|33350|34050|34500|34800|33500|33950|33750|33800|34100|34250|35100||35100|34800|34800|35350|35700|35600||35250|35400||35450|35400|34600|34800|34600|34200|34000|33250|32400|31350|31500|32350|32700|33400||33000|32700|32700|32650|32650|32950|33200|33000|33250|33250|33100|33350|34100|34300|33700|33750|34400|34500|34000|33250|33500|33700|34100|33300|33750|33700|33850|34700|34700|34250|33800|34350|33650|33900|33750|33800|34800|33750|33200|33400|34000|33950||33950|33850|33700|35150|34400|35050|34650|33800|34250|33100|32050|31400|32050|32050|33000|32800|32800|33750|34050|34550|34350|34700|34200|33450|33850|34250|34550|34550|||34900|34950|34950||34750|34800|34900|34700|35400|35950|35850|35300|36000|36000|36100|36300|36700|35350|35550|35850|35850|35850|37300|37050|36850|37300|37050|37350|36850|36700|36400|36450|35200|35050|35100|35350|34850|35450|35600|34500|33950|33650|33400|34000|33950|34000|34900|34800|34500|37450|36300|36950|36600|36400|35750|36650|35650|35800|35750|35750|36050|35750|36250||||36250|35600|36600|36450|36900|37400|37450|37300|37300|36550|35950|35400|36350|35900|35300|35450|36050|36450|35600|35500|35800|35800|36150|33500|34100|34250|34100|34100|34700|35050|34950|35750|35750|36100|35600|35650|35500|36050|36500|36650|36850|37800|37400|37000
09094|43374|/equities/lotte-chemical-corp|KRX300/KOSPI/MSCI_EEM||108300|107400|106000|108600|107400|108200|110000|107300|109300|112800|114700|112000|116600|115700|115000|115000|120500|112300|110000|110600|114000|112600|120200|119800|110300|112000||114200|111100|109900|113100|110800|106900|115400|116800|115200|117300|120500|117400|121700|119200|114100||117500|111700|108600|107300|110500|108900||108400|106700||107500|107700|100000|100400|100100|98700|100300|97300|100200|99900|102700|107800|110300|112200||116300|117500|120700|121400|122100|123300|124500|119300|120000|120100|120500|120200|121000|118800|117000|118500|120200|121300|122000|119400|120300|120000|121500|121900|122900|125500|127000||122400|127100|125500|125900|129200|130300|132200|134900|138400|137300|131300|132200|134600|134700||134700|137400|132400|132000|132500|140100|130700|131600|136100|136200|136900|128700|120200|116600|119100|122300|123900|128600|132000|135100|138200|137700|139800|139300|139200|140100|144400|146200|||153200|152200|153800||153900|155500|158600|156100|159500|160800|161800|159500|159200|159200|159800|162600|160300|161500|156400|157500|154200|157000|158900|157800|154600|154700|155600|156300|156800|154900|151600|153900|144600|142700|144100|157700|157400|157000|156400|150400|148900|145600|146400|146100|136600|135100|139200|129900|129100|130200|133700|136100|138000|139100|136800|138200|132400|132100|130800|130800|129700|131300|137100||||137100|137800|138100|137800|139900|142200|146700|144200|147000|141500|140300|138000|138200|139300|137500|140300|138800|141100|133400|136600|134000|134600|132800|129600|128300|127800|130100|132100|130000|132900|132800|136800|136800|140700|142000|143400|153500|156100|157200|156500|157900|159000|150600|148900
09095|43366|/equities/samsung-heavy-industries|KRX300/KOSPI/MSCI_EEM||9900|9830|9840|9700|9800|9560|9520|9440|9620|9680|9350|9430|9400|9290|8950|8890|8970|9050|8860|8890|9040|8910|9140|9220|9320|9360||9270|9400|9600|9160|9320|9400|9540|9570|9650|9500|9380|9800|9870|9920|10150||10130|10170|9890|9830|9670|9600||9390|9430||9450|9600|9850|9470|9640|9630|9480|9630|9540|8690|8760|9060|8910|8500||8670|8480|8660|8740|8710|8650|8560|8560|8620|8700|9060|8960|9080|8850|8810|8690|9000|8850|9010|7960|8070|8020|7660|7710|7730|7710|7620|7900|7900|8020|7670|7410|7430|7490|7460|7250|7310|7300|7210|7220|7360|7330||7330|7240|7210|7120|7250|7140|7310|7170|7450|7600|7570|7480|7570|7590|7520|7120|7050|7150|7350|7170|7160|7320|7310|7480|7450|7500|7480|7860|||7750|7590|7500|7500|7500|7520|7670|7560|7510|7960|7990|7860|8010|7860|7890|7900|7980|8080|8140|8130|7980|8020|8160|7840|7630|7890|7960|7710|7720|7400|7600|7530|7170|7080|7150|7160|7190|7370|7530|7260|7100|6910|6820|7220|7190|7360|7600|7350|7230|7360|7410|7670|7790|7820|7700|7760|7740|7290|7190|7190|7280|7450|7840||||7840|7810|7900|8050|8200|8430|8470|8490|8540|8350|8340|8300|8400|8230|8210|8270|8310|8470|8340|8810|8600|8860|8610|8210|8210|8210|8290|8210|8310|8450|8510|8740|8740|9160|9170|9130|9160|8890|8910|8810|9110|9100|9030|8890
09096|43400|/equities/hyundai-steel|KRX300/KOSPI/MSCI_EEM||29350|29350|28650|28750|28850|28850|29100|28650|28750|29300|29050|28700|28850|29300|28950|29600|29350|28950|28650|28600|29200|28650|28900|28600|29200|29850||29800|29750|30250|29650|29800|30050|30700|31100|30950|31450|31700|31500|32350|31750|31950||32050|31550|31700|31450|31850|31600||31600|31300||32350|32600|31500|31450|31600|31550|32050|31500|32050|30650|30850|31400|31700|31850||32100|31850|31950|31750|31650|32200|32650|31800|31800|32600|32550|32450|32850|33050|32700|32250|33150|33100|33500|32750|33250|33400|34200|33700|34350|34800|35000||35950|35500|34400|34450|34500|34500|34900|35500|36400|36800|35300|35800|36350|36350||36350|37000|34750|35250|35650|34900|33500|34200|35700|33400|33800|32650|32900|32200|31600|31450|31400|32450|32850|32650|32850|33100|33000|33000|34000|33850|34450|36600|||36500|35500|35600||35100|34950|35350|34700|34550|34850|35300|34800|34750|34750|34750|34750|35200|35900|35300|34900|35200|35100|35950|35800|35550|35350|35750|35150|34700|35150|34900|34550|33600|33750|34250|34300|33650|34450|34300|33150|33350|33350|32750|32650|31000|32000|33250|32300|31750|32100|32400|33250|33250|33750|33650|35300|35550|35300|35850|35850|35950|36650|||||38050|38050|38750|39650|39400|40200|39400|38950|39450|38900|38550|37800|38100|38950|38550|39150|39100|39500|38000|36200|35750|35500|35050|34850|34650|34700|34450|34150|34150|34700|34300|34600|34600|34700|35050|34950|35600|35150|35800|36900|35900|36650|36150|35850
09097|43540|/equities/korea-investment-holdings-co|KRX300/KOSPI/MSCI_EEM||71500|71600|70200|71000|71700|72200|72300|70400|68800|68600|70000|67300|68400|67800|66900|67200|68300|67000|67000|64900|65200|66200|66400|67200|68400|67700||65100|63800|65400|65200|64500|65400|66000|67100|67500|68400|69600|69600|70000|69800|70900||70600|69900|69800|68300|69100|66000||65400|64900||67400|67200|66800|66000|65500|64600|65900|60900|61800|60900|61700|63300|62800|63800||65700|67700|66400|67200|65800|67500|66800|66600|66600|68700|69400|69200|71400|72800|71300|69000|69100|70000|72500|69700|67300|67800|71900|71400|71200|74100|73600|71000|71000|70500|69000|69500|71000|70200|70500|69300|70900|69600|65500|67200|65900|||65100|65100|63500|64600|66300|66200|61400|61400|58700|58600|58200|57600|57100|55600|56100|55300|55900|56800|56000|56200|55700|53800|54200|54100|54500|55700|56400|59200|||61300|60000|63100||62000|62700|63300|62700|62400|62700|63100|61200|62500|62500|61500|61200|61700|59900|59600|58700|59900|58200|58900|58800|58000|58600|58500|58800|58400|57900|59200|59100|58300|57400|56900|57100|56300|57300|58500|54200|52500|51500|50300|49850|49550|49550|51200|50600|48800|51500|52000|53800|52900|53000|53800|54200|53200|53900|51900|51900|52400|51700|||||53100|53400|55500|54800|55600|56700|57500|56400|56500|55000|54300|52700|53400|53100|52500|52700|52400|53300|51900|52000|51900|52100|51400|50700|50500|50700|51000|50400|50500|50700|50600||51800|52200|51900|52000|52300|52700|50500|50200|50200|50800|48850|48500
09098|1166027|/equities/kakao-games-corp|KRX300/KOSDAQ||19420|19520|19490|19460|19260|19510|19030|20300|20450|20700|20500|20200|20450|20300|20200|20550|21400|21700|20350|20500|20600|20150|20300|20150|20150|20550||20800|20900|21100|21350|20650|20550|21000|21800|21650|21750|21600|21400|21650|22050|21750||21700|21700|22150|21950|22250|22050||22250|21900||21800|21800|21100|20900|21050|20950|20900|20750|20750|20750|20200|20000|20550|20950||21200|21350|21850|22250|23000|23050|23700|23000|23350|23750|23750|23500|23200|23100|23050|23250|23300|23150|23550|23700|23750|23850|23000|22950|23150|23350|23700||23450|24350|24450|24350|24250|24650|24950|25000|25300|25350|25100|24950|24650|25450||25450|25500|25500|25850|25550|24500|24550|25100|24600|24650|24550|24800|24850|24200|24200|24250|24550|25750|26600|27300|27200|26250|26650|26000|25350|25400|25600|26150|||25850|25650|25000|25550|25550|26200|26350|26600|26450|26550|26800|24700|25250|25450|25800|25400|25550|25500|26250|26200|26350|26900|27300|26250|26500|26950|27250|26750|25250|24600|25900|25550|25350|25400|26000|26900|26950|26300|26550|25250|23800|23400|23300|23500|23500|23350|23700|24100|23100|23250|23300|24300|25100|24850|25250|26000|25850|25450|25150|25150|24600|24700|25450||||25450|25050|25050|25050|25550|26400|27050|27850|28350|27800|27600|27750|27700|27600|27900|28250|28550|28700|28400|28450|29250|28850|28200|28250|28450|28100|28600|28200|27750|28350|28850|29800|29800|30050|30450|30450|30400|31600|31100|31000|31450|32850|31500|29900
09099|43538|/equities/skc|KRX300/KOSPI/MSCI_EEM||160200|169200|176300|169000|162000|164100|166200|160000|157000|162300|168600|158000|158800|164000|167700|177000|179000|182500|182000|188100|195300|183700|169600|166300|169700|149200||148000|149500|145700|139200|138500|141000|139700|135600|117100|117000|111100|103600|104200|101300|110700||109200|110600|111900|117000|119200|115300||113900|113900||110400|110700|105600|108400|113100|107800|109900|109300|113700|112300|114900|121200|127700|134800||135500|145300|138100|130600|112500|115000|117900|111200|119600|116700|117500|117700|114800|116300|115100|123800|121800|114700|114700|108300|106600|106300|103700|96800|96300|95800|87800||82800|84000|85700|87600|88100|91000|92100|92600|85300|82800|82000|81600|82500|83200||83200|81200|81100|80000|77600|76900|76800|78100|77800|74100|74000|75500|77000|75800|80100|77600|79500|79400|81600|82600|84500|84800|87500|88300|88000|87500|89100|88800|||90600|89600|86900|90200|90200|90400|91900|91000|93000|91000|90500|89000|91100|92000|92300|90300|91600|93400|94800|95200|97000|95600|97500|97000|97000|97800|101900|102800|97500|98400|94500|94200|90700|86100|84300|86300|87200|90200|95200|83900|83300|75900|78700|74900|73000|70500|71600|74000|68500|68600|71700|73700|75600|73200|76500|75600|72500|70800||71900|71500|70100|||||75900|75100|77100|78100|78900|81600|81300|82000|81300|81500|78400|82800|82800|84100|88900|91800|91700|90500|89500|91500|91400|91600|91000|88900|89600|88400|91000|90800|90700|93800|95300|97700|97700|103700|97000|97800|95600|96000|98800|99800|99600|103000|99200|94800
09100|43435|/equities/samsung-engineering|KRX300/KOSPI/MSCI_EEM||23450|23250|23350|24000|23800|23750|23750|23500|23800|24050|24150|23050|22600|22800|22300|22250|22350|22250|21950|22200|22950|22650|23000|22300|22900|23100||23250|23650|23950|23400|23750|23800|24000|24300|23750|24250|23750|24050|24150|24450|24900||25200|25500|25500|25550|25900|25900||25800|25900||26450|26550|26600|25850|26200|26200|26300|24750|25700|24800|26150|25800|24950|25000||25400|26100|26100|26050|25300|24650|25200|25000|25200|24900|24300|24200|24650|25500|25200|25150|25750|25700|26150|25700|26850|26750|26450|25800|26350|25550|24950|24600|24600|26000|23950|23650|23800|24050|23800|23700|24250|24450|23900|23550|23650|23550||23550|23400|22950|23250|23050|23250|22300|24050|24400|24250|24450|24250|24100|23400|24050|23800|23850|24400|24700|25050|25000|25350|25300|24800|24350|25050|25300|26800|||29000|28000|27950|28350|28350|27600|28000|27200|26250|26700|25750|25100|25550|25250|25300|25100|25400|25300|25250|24750|25250|25000|26050|25900|25750|26050|26150|25800|25900|25250|25500|25900|25450|24450|24650|24600|24850|25450|26200|24400|24750|24350|23750|23300|26550|26850|27850|27850|27500|27750|27950|29150|28950|28750|28900|29500|28550|28300|28950|28950|28800|29300|30250||||30250|29550|30000|30550|31950|32050|32450|32300|32450|31800|31500|32050|32850|33050|32750|33000|33000|33450|33250|34000|35350|34950|34650|33150|36000|35850|35550|35000|35500|36400|36350||37300|37200|37200|35900|36250|35650|35800|36400|36900|36800|37000|35750
09101|1050118|/equities/pearlabyss|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH||47150|44800|47600|46200|45000|45150|43900|43550|43100|44300|44150|45300|45150|44550|44300|44700|42950|41650|43450|43900|43800|42300|40250|39550|39650|40200||41100|41400|41900|41450|41500|40050|38350|40550|41000|40900|40000|40250|39800|40050|39850||38700|38850|37300|33450|32950|32550||32850|31900||32050|31650|30750|30600|29950|30050|29300|28550|27700|27200|27000|27200|27800|28250||28900|29150|29450|29800|30100|30300|30950|30000|30350|30650|30200|30000|29650|29450|29300|29000|28850|28850|29250|29150|29400|29150|28100|28350|28600|29050|28950|30350|30350|32500|32050|32650|33200|33750|33750|34500|34950|35400|35800|33800|32800|32950||32950|32900|32950|33900|34250|33350|32750|33750|33700|33600|33700|33400|32850|31700|32200|32350|33150|34700|36200|36900|38100|37300|38000|37400|36900|36800|37900|38600|||38750|38950|38250|38250|38250|39200|39400|39500|39100|39050|39300|38800|39200|39350|38950|38250|38800|38650|38600|37950|37800|38600|38800|38650|40600|41100|41250|41900|42000|41400|42300|40850|40200|40500|43550|47550|51900|50500|51300|48650|47350|47600|49250|49300|48500|49000|48750|48550|48200|48000|46950|47950|48600|46400|46550|46600|46300|46000|45750|45750|44600|44950|||||46600|45900|46650|46950|47400|48150|49300|49450|50000|49600|49850|50200|49400|49450|48800|48650|48800|49050|48850|48300|48400|48100|48100|44950|45650|46300|54000|53100|57000|56100|55700|56400|56400|57900|56500|56200|54100|54700|53900|53800|55200|55700|56000|55700
09102|43422|/equities/kangwon-land|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||14250|14130|13920|13970|13940|13940|13850|13820|13890|14030|13880|13760|14000|14160|14140|14360|14390|14420|14500|14560|14700|14630|14630|14750|14740|14850||14850|14860|14910|14910|14860|14810|14960|15070|14960|15130|15240|15400|15250|15250|15120||15580|15630|15570|15450|15490|15280||15270|15300||15350|15190|15100|14910|14940|14870|15000|14710|14870|14710|14730|14900|15010|15120||15330|15390|15540|15400|15400|16050|16520|16290|16420|16870|16830|16810|16830|16770|16710|16650|16980|16600|16590|16610|16850|16950|17300|17150|17060|17180|17510||17380|17360|17100|17100|17420|17670|17770|17890|18020|17010|16680|16790|17080|17440||17440|16800|16560|15720|15940|15530|15010|15130|15110|15210|15110|15100|14990|14960|14820|14620|14630|14900|15110|15260|15340|15450|15580|15310|15340|15430|15560|15840|||16000|15870|16620|16460|16460|16610|16650|16500|16460|16310|16260|16120|16060|16160|16130|16080|16130|15810|15700|15480|15500|15540|15600|15770|15750|15700|15690|15570|15510|15360|15490|15420|14920|14900|15210|15550|15510|15390|15570|15000|14770|14750|14670|14670|14480|14560|14970|14760|14760|14740|14890|15150|15000|15000|14950|15190|14930|14720|14670|14670|14700|14740|15100||||15100|15100|15430|15320|15530|15830|15870|16130|16250|15880|16000|15850|15870|15800|15420|15580|15650|15710|15580|15510|15680|15660|15730|15560|15410|15350|15360|15340|15170|15770|16000|16560|16560|16410|16680|16070|16070|16160|15840|15490|15660|15910|15600|15780
09103|1171784|/equities/sk-bioscience-co|KRX300/KOSPI/MSCI_EEM||55900|54300|53500|54000|53600|52700|52000|51800|53100|53800|52600|53300|49350|49250|49100|49800|50400|50600|50500|51400|52000|53400|51800|51300|52200|53500||52800|51700|51700|51700|52400|54800|56200|56700|56600|57700|58100|57900|59600|59500|60100||59400|59800|59900|59900|59900|59600||58800|58700||58600|58800|57400|57500|58300|58300|58500|57400|58200|56700|57000|58700|60100|59700||59900|60100|59700|59400|59500|60500|61800|61300|61700|62000|62900|62500|63000|62700|61600|60400|61200|60500|61300|61300|62500|61800|62500|61400|60600|61200|60800|61400|61400|62400|63100|64100|63900|64100|65000|65000|64800|64800|64100|64700|65200|64900||64900|64800|63600|63900|64700|64100|63500|64600|64600|63500|63600|63400|63800|62800|63000|62500|63400|65800|65800|66800|68200|68100|68200|67900|68900|70000|72900|73300|||72000|71100|70300|69400|69400|68800|70200|69000|68900|69100|69200|67900|69900|69700|70000|69600|69500|70200|68800|67800|68000|67800|68500|67300|67400|68500|68400|68800|67800|67100|67500|67200|65000|64200|65300|68800|68400|67400|69600|62800|61700|60700|60600|61100|58700|60500|61100|59400|58900|58400|60700|62200|65800|66000|67300|68500|68200|66700||66700|65800|65500|67700||||67700|66700|67300|68300|68500|70600|70800|71600|72700|71300|70600|72200|73400|72900|71800|72600|72100|72200|72100|73400|74900|74600|74100|74000|74000|73700|76600|76100|75800|77300|79500|80900|80900|82500|85800|84500|80800|84100|84500|84300|77300|77400|73300|72200
09104|44089|/equities/e-mart|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||58300|58200|57700|57400|57800|56500|57800|57600|58300|57700|56500|55700|55500|56300|56300|57300|57500|56900|57300|58200|58100|58200|58500|59100|59000|59900||60200|60600|61400|61300|60800|61500|62900|62300|61400|62100|62900|62300|63000|65500|65300||63300|63300|64700|63900|64500|64100||63600|63000||63700|64000|63100|63000|63000|63000|61500|60500|61200|61700|60200|60500|60900|64000||63300|63500|65400|66800|67200|67900|69100|67700|68300|68400|68700|68700|69400|69400|68900|69200|69300|70300|70700|69900|70100|70300|71100|70400|71000|72200|73100|74000|74000|74900|73200|73100|75200|74800|75600|75000|76100|77000|75800|78000|80800|85100||85100|85300|83200|87800|87400|79100|77800|77800|80900|70200|70700|70500|72200|71500|67900|67500|67900|69400|69200|68800|69000|69500|70400|70400|71400|71300|73700|75000|||76600|76300|77900||77100|77000|77600|75900|73200|73400|73200|73000|73700|73600|73400|73700|75000|74900|74900|75300|75800|76000|78000|79200|77900|77500|77500|77200|76900|76500|78000|76700|76500|77700|78500|79800|80700|75100|74800|73500|73500|74300|72700|72700|72300|72800|74100|72700|70900|70900|71900|72100|70000|68600|71300|71600|70100|70400|69700|69700|69700|68600|70400||||70400|70400|71500|70900|72200|73300|73500|72800|73300|71700|71200|71000|71900|72400|71500|72400|72600|74000|73100|73800|73200|74200|73800|72900|72200|73200|72700|72300|71100|71700|73500|77700|77700|79800|82500|81000|80000|79300|78500|76000|76600|77400|75700|75500
09105|43532|/equities/yuhan|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||94900|88300|89400|88500|87400|89500|79900|79000|77000|83800|80900|79300|79600|78800|78000|77600|78100|76200|75600|76200|74500|74700|74300|75800|78400|81800||79600|78500|75000|68800|69800|69700|70300|70800|70000|71800|72900|76800|76500|77400|74000||69900|70600|71600|71500|72500|72300||71900|72000||72400|72900|71000|71500|72300|73200|71600|69300|70100|68500|69300|69800|71200|69200||70600|71300|72100|73400|72500|75700|79200|76700|77400|76300|77900|77900|76300|76300|74700|75100|74300|74000|75200|76000|76800|77400|73600|69600|70800|68700|65600|67400|67400|68700|69400|69900|67000|64300|65800|65100|63300|62600|61900|62000|63400|61200||61200|61600|59800|59400|59900|59100|59200|60500|60300|61400|60200|59500|60200|59600|59700|59800|60400|62200|62600|63000|65300|64800|64500|64400|65900|66300|68800|67800|||68800|67900|66571|68700|65429|62190|62476|62286|61524|60952|61143|61429|62381|62286|62667|62381|61143|60286|58000|58571|58381|58762|59810|58952|58952|59429|58857|59429|59238|58667|59619|60000|59333|58762|59048|58952|60571|59238|60286|56571|56667|55048|54667|54381|54095|53524|54857|55238|59048|59714|58476|58571|70952|71905|72476|75714|75714|72667|77100|73429|70857|75238|||||72190|70762|70571|70000|69714|71238|74381|72762|71905|72286|70381|74571|76095|69524|68000|67524|66667|67143|67143|69333|69143|69238|68571|72000|72000|71429|70000|70381|69810|69810|70667|75200|71619|72095|72762|74381|70667|69524|70000|70000|69333|71333|69524|66000
09106|43465|/equities/lg-innotek-co-ltd|KRX300/KOSPI/MSCI_EEM||287500|286500|287500|275000|275500|268500|268000|265000|269000|270500|272000|272000|273000|265500|262000|255500|261500|265000|263500|261500|264000|245000|251000|229500|243000|241000||244000|243000|249000|248000|246000|247500|239500|238000|236500|237000|234500|236000|235500|238500|243500||242500|233500|234000|232500|233500|239500||234500|223500||222000|215000|213500|212500|209000|187200|184500|181300|186600|184100|188700|196700|202000|195600||198100|205000|197400|198500|198300|204500|206000|196700|197500|194800|191600|191300|192400|193900|192300|189700|190300|188300|191900|194900|196500|194900|188800|189100|186500|204500|205000||202000|205000|203500|206500|207500|208000|202000|197300|195400|195200|193900|197500|201000|199900||199900|200500|197900|197000|199500|192900|191000|198800|198500|200000|207000|213500|214500|213000|217000|201500|204500|216500|220000|220500|225500|225000|226000|223000|224500|229000|227000|240500|||239500|233000|228000|238500|238500|238500|238000|237000|243500|247000|250000|246500|246000|246000|236500|236500|238500|237000|236000|234000|238000|236500|237500|234500|243500|243000|255500|255000|250500|249000|253000|248000|244500|239500|241500|239500|231500|234500|242000|226500|228500|218500|223000|226500|225500|220000|227500|226000|218500|219000|218000|229000|237000|236000|238500|239500|237000|234500|230000|230000|237000|237000|244500||||244500|242000|248000|243000|243000|246500|250500|250500|249500|244500|240500|245500|248500|244500|252500|269000|272000|269000|268500|270000|268000|264500|257000|254500|258000|255500|259000|255000|256000|260500|252000|259500|259500|267000|260000|261000|261500|264500|255500|265500|264000|268500|264000|266500
09107|43347|/equities/kumho-petro-chemical|KRX300/KOSPI/MSCI_EEM||165200|164500|154000|156400|157700|146500|149000|148300|146000|147000|146500|145300|147500|148600|150100|149200|156700|150300|145000|149900|144100|147700|152900|151000|142600|144200||148100|146000|148300|147400|144400|140800|146100|152200|146200|146500|153500|153900|156400|154400|150700||147700|141900|139500|143900|144100|142300||138600|135000||138200|138300|128600|130200|125400|123000|123100|117100|118200|116600|119700|122500|119900|123300||123300|126100|128300|130000|131600|134300|139000|135800|140500|145500|148400|140000|140300|141000|140500|140500|137600|139700|140200|136700|134900|136700|139700|145600|144400|147500|151500||147900|147400|140700|142100|147300|147300|151900|153800|161500|155200|141800|136100|139700|140200||140200|142500|137700|136900|130600|130400|124800|128900|125400|115200|116400|112500|110200|108200|111100|113500|115400|120500|121600|121600|122300|123900|124100|124000|126000|126400|128400|129300|||132900|130900|137800||137900|139300|139900|138100|144200|134100|128700|126200|127200|126100|126100|127300|122700|126500|125500|126500|128000|127600|129100|128700|128200|130100|130300|130400|131000|131100|130600|131400|127600|126200|129000|130800|129500|128300|126600|122000|117900|116800|126700|129500|122600|122300|125200|121200|118900|121300|128400|131500|129600|129100|129000|131100|131800|128300||132500|126500|128400|134100||||134100|130900|133500|128500|132100|134100|138100|131500|131900|131000|130900|130100|129900|129200|129600|130900|130600|132000|123200|124800|124600|124800|124100|121500|117500|115700|116600|117600|115900|117000|117400||124400|122700|122500|122600|121700|124800|125900|126000|125900|127700|120100|119700
09108|43379|/equities/hyundai-glovis|KRX300/KOSPI/MSCI_EEM||124900|126250|123000|244000|245500|245500|250000|249000|238500|240500|219000|229500|228500|227000|219000|216000|215000|214000|202500|190000|189000|179600|181000|184000|183000|183500||183600|181900|188100|179500|180700|182400|184000|184100|185700|188000|187800|186900|186800|191300|191000||188100|183700|182800|181900|185600|185000||183300|184400||182000|182900|184000|180000|178000|177000|177900|171200|170900|170900|172000|175100|174500|176200||174800|172700|172500|173100|172500|172900|175000|174100|180600|185500|183300|182300|187400|186700|185200|185000|186200|189200|184900|184400|186900|186500|188500|192600|189300|191800|192700||190500|193000|188400|186800|190200|188200|185400|184800|183100|179300|175800|176600|181100|||184100|188800|187100|188100|189100|183400|174900|170100|169600|167700|170700|168500|169700|169100|167900|167000|168600|172500|178300|174700|173200|178000|177200|176700|179100|181900|182000|187000|||191500|189000|188800|190100|190100|183100|184400|179800|179900|179100|177200|178300|178600|176400|176400|175000|176600|176300|176600|174400|173700|177700|177900|178100|177100|179000|178700|179700|176900|175500|177200|177400|171600|171100|173400|173400|168900|171800|173000|166900|165500|165700|171100|170500|171300|170800|171900|169000|169800|170000|172800|175800|171900|171400|174000|175300|179700|181400||183000|182200|179600|184400||||184400|184000|185800|181200|182000|184500|180500|176900|178900|177500|174800|172300|173600|172900|174100|174700|176200|176500|175900|172500|173000|173500|172500|171300|170500|171600|172400|172100|171300|171700|169500|168100|168100|170300|167500|168600|168000|167800|169600|169000|170300|174500|174300|182500
09109|43441|/equities/daewoo-securities|KRX300/KOSPI/MSCI_EEM||7820|7800|7620|7540|7600|7610|7770|7400|7170|7210|7320|7110|7140|7240|7090|7100|7220|7130|7020|6990|6990|7050|7140|7070|7190|7330||7100|7100|7290|7210|7280|7330|7460|7500|7450|7590|7690|7690|7800|7820|8010||7880|7950|8100|7550|7810|7630||7430|7410||7590|7730|7550|7330|7330|7410|7490|7150|7290|7250|7480|7630|7600|7740||8030|8030|7900|7910|7870|7980|7970|8060|8130|8100|8360|8320|8460|8400|8190|8040|8080|8020|8190|8060|7820|7930|8300|8260|8310|8660|9000||9020|9010|8660|8680|8950|8910|8980|8700|9020|8950|8390|8440|8680|8650||8650|8660|8460|8530|8620|8290|7870|7890|7700|7680|7140|6790|6740|6430|6490|6440|6670|6850|7020|6970|7060|7060|7140|7040|7110|7110|7220|7520|||7630|7400|7520||7520|7590|7640|7410|7450|7460|7510|7440|7330|7290|7160|7150|7120|7150|7180|7060|7170|7080|7230|7300|7300|7340|7350|7320|7300|7370|7480|7520|7420|7370|7350|7500|7420|7480|7550|6940|6780|6800|6600|6580|6550|6450|6530|6390|6300|6460|6340|6290|6020|6020|6070|6140|6110|6100||6020|6060|6110|||||6450|6460|6650|6660|6760|6850|6940|6950|6990|7000|6890|6830|6850|6890|6740|6780|6720|6820|6780|6660|6790|6710|6720|6720|6700|6700|6660|6630|6560|6670|6670|6790|6790|6900|6950|7020|7070|7110|7090|7010|7030|7120|6930|6830
09110|44101|/equities/hankook-tire|KRX300/KOSPI/MSCI_EEM||42300|42600|42800|43300|43500|43500|43750|43350|43350|44900|45200|44800|44550|45300|44700|46100|46800|47000|46350|45950|45700|44850|45000|44850|44550|44600||43550|43650|44100|43850|43600|44350|44800|44450|44550|45000|44850|44300|44200|44200|44500||45100|43200|43000|43700|44050|43750||52700|54700||59100|58300|56700|56300|57900|56600|58200|58800|60900|62700|63100|60000|59800|60500||56000|54700|54900|54000|51600|52600|54300|54200|54100|56800|54900|54600|54500|53100|50800|50000|51800|52400|52700|51600|52200|52700|53400|53100|54200|54100|53400|54200|54200|53600|53400|55700|58700|58500|58400|56400|56200|55500|53700|54400|52900|51600||51600|51700|49400|50000|50800|52000|51300|49650|49900|49100|49450|47200|47400|47250|47800|47100|44500|44800|45900|44050|44150|44900|43750|43400|43700|45000|44550|45350|||45400|44000|45350|44650|44650|44650|45200|46100|44750|44500|46150|46550|46500|46200|46400|45600|45000|46100|45550|44900|45350|44900|45850|45600|44800|45000|45050|44950|43450|44850|46200|44850|45350|43650|43000|43600|43700|43800|45000|42000|41300|38900|38200|37700|37200|37200|37550|37350|37700|37150|37650|36950|36250|36900|37100|37450|37800|37350||37850|37600|36750|||||39600|39400|40200|40250|39350|40000|39500|39600|40150|39000|38800|38550|38350|38800|38550|38600|38650|39300|39850|38750|39350|39600|38500|37950|38300|38900|39250|39400|39650|39100|38750||38600|39250|39250|39650|39000|38600|38400|39250|40100|41900|38700|37100
09111|43376|/equities/cj-cheiljedang|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||370500|367500|366000|373500|371500|364000|365500|365500|370000|369000|385500|376000|398000|397500|393000|390500|394000|396000|396500|389500|382000|374000|374500|362500|363000|343500||339000|343500|351500|349500|353500|360000|365000|371500|363000|346500|354000|339000|342000|333500|329000||332500|350000|336000|334000|340000|337500||340000|342500||337000|334500|337000|332500|337000|341500|347000|335000|332000|327500|332500|326000|314000|315000||315500|318000|321000|323500|317000|304500|311000|294000|292000|292500|295000|291000|289500|288500|292000|292000|293500|287500|287000|283000|290000|287500|287500|283500|289500|291000|293500|299500|299500|297000|298500|302500|308000|303500|309500|305500|304000|302500|297000|297000|298000|||296000|300000|296500|300500|305000|297500|292000|291000|290000|286000|284500|284500|289500|286500|286500|284500|287500|290000|299000|295000|292500|300000|301500|300000|316000|318000|315500|323000|||324000|320000|320000||320000|319500|317500|316500|316500|318500|318500|318500|320500|321000|316500|315000|320000|320500|315500|311500|309000|315500|318000|319500|319500|324000|326000|325500|320000|319000|318500|319500|318500|307000|304500|303500|301500|294500|299500|289500|287000|289000|282500|281000|279000|276500|281000|275500|275000|274000|282500|281500|281500|283500|279500|279000|281500|281000|284500|284500|291000|293000|||||307000|307000|299500|298500|305000|306000|310000|311000|305500|297000|295500|297000|294000|297500|294000|297500|299500|303000|299500|299000|302000|303000|308500|304000|301000|305000|300500|304000|303500|307500|309500|314000|314000|308000|310000|305000|310500|297000|294500|294500|295000|292500|280000|277500
09112|43856|/equities/hansol-chemica|KRX300/KOSPI/MSCI_EEM_SMALLCAP||185500|184600|180000|184100|185900|187900|187900|174000|175000|183700|182700|177500|181200|177100|182700|185900|186600|185900|185800|175700|174500|176000|176000|182200|186800|187900||181100|182200|183000|189500|181100|177100|181800|177300|173900|179000|176000|175700|179300|182700|185100||185000|186000|186500|193700|196000|193400||190000|190500||193800|193900|192300|189500|190800|187100|190300|185700|191000|188000|185100|188000|191500|194300||195800|198500|206500|207500|209500|207000|202500|204500|200500|200500|199000|201500|201000|210500|200000|185100|187900|183700|188700|191500|186000|181700|187900|189800|190700|187000|179100||170300|169400|169300|173000|177000|176700|175400|176500|177900|178400|182100|184900|183200|||186400|187100|188000|188000|191500|190600|200000|211000|207000|211000|212500|204000|207000|213000|217000|209000|211500|214000|215500|212000|211500|211000|215000|214000|213500|215500|219500|231500|||227000|228000|220500||223500|224000|220000|217000|216000|213500|212500|210000|209000|212500|208500|207500|209000|201000|204000|202000|201000|187100|182600|181300|184300|183900|186900|183400|180100|182600|181700|180600|180400|176700|168800|167300|165500|167700|170100|160100|158500|151000|150200|151600|148900|148200|154600|156200|152700|152500|162000|167600|168500|164000|168700|171600|171500|164200|165500|165500|167100|164500|||||167800|167400|168200|166800|167300|175000|177400|175600|181800|180000|163100|165000|165500|168400|169400|168600|170900|170600|166400|161500|168100|168600|168600|167500|168300|169500|173400|175000|176900|178900|178000|184500|184500|183000|183200|188800|187800|188300|192000|196800|199900|203500|196000|193300
09113|43407|/equities/samsung-securities|KRX300/KOSPI/MSCI_EEM||44100|44550|43200|43450|43100|42800|42550|41300|40200|39500|39800|38450|38250|38300|37600|38000|38150|37900|37150|36400|36100|36150|36000|35800|36250|36350||36300|35800|36600|36100|36900|37350|37250|37750|37500|38000|38550|38200|38350|38050|38800||39450|39000|39400|37850|38350|38000||37500|37500||38100|38150|38050|37350|37250|37400|37450|35900|36000|36000|36200|36500|36800|37450||39000|39150|38600|39000|38700|39150|39200|40100|40700|40600|41350|41500|42000|41550|40700|40250|41150|41050|41950|40850|39400|39800|40950|40850|40550|41050|41950|41550|41550|40500|39850|40150|41800|40350|41300|40900|41700|41200|38150|38550|39300|||39600|39550|38900|39250|40550|39550|37650|37250|36950|36250|35850|35750|35700|35250|35400|35550|36400|36800|36900|36400|36500|36850|36850|36550|36700|37300|37400|38100|||38500|38100|40600||40400|40550|40750|40050|40200|40600|40100|39600|39550|39650|39550|39550|39200|39150|38900|38500|39200|38350|38700|38750|38650|38800|38700|38950|38850|38800|38950|39200|38550|38400|37900|37850|37750|38050|39000|37150|36700|36450|35300|35750|35600|35850|36600|36250|35850|36900|37400|37750|37700|37600|37750|37900|37350|37750|36650|36650|36100|35950|||||36750|37000|37950|37650|38000|38500|38400|38550|38950|38100|38300|37550|37600|37350|36800|36950|37000|37400|36900|37350|37450|36950|36600|36300|36650|36650|36800|36200|36200|36350|36250|36100|36100|36400|35850|36350|36750|36900|36500|35950|36550|37050|35900|35500
09114|979869|/equities/wemade-entertainment-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||42550|42100|43350|42950|43000|42400|42450|43350|43450|43400|42650|41850|42600|41150|40300|41250|41600|41150|42700|40100|40000|40750|40300|40750|42050|42900||43250|43350|43850|42700|42150|43000|43550|44850|43150|44250|43550|44250|44250|45250|45550||47050|47250|48250|47200|48200|48050||48000|47150||47300|48000|46050|45950|47450|47000|46000|45950|48000|47400|47500|48400|51300|55500||56900|55500|59100|55500|56000|56900|58700|60200|60600|62700|62700|64900|69700|75700|76100|72400|69500|56200|63400|69000|60300|55000|49950|49200|47900|48800|48900|46550|46550|48100|47150|47100|47550|48200|50900|49550|51100|51800|53900|50100|46950|48350||48350|47600|49950|51100|52100|51100|51600|52400|50800|50000|50200|53100|53800|51700|54800|52600|53200|56500|57200|57800|63400|61700|60700|56200|56700|56600|59300|61100|||60900|61800|62300||61700|71200|68900|67000|65100|66700|69800|69400|71500|67600|71500|69400|69400|65900|68600|59900|53600|53000|51500|50800|51600|54000|51600|53200|54400|54300|57600|57200|59800|59000|58500|57800|53100|44500|46400|41650|40000|39450|39250|39000|37400|37200|38250|37400|33650|33800|33850|34300|35000|33650|35700|36600|35900|35050|36100|36100|35250|35750|36900||||36900|37850|38250|35000|37500|33550|34700|38250|34600|34150|34100|35050|34100|34500|34900|34850|35550|35800|35850|36100|37400|37650|36900|36650|36950|35850|38000|37600|37950|38100|38800|39600|39600|38100|37050|41500|42700|42000|43100|43100|42250|36700|36550|35900
09115|43542|/equities/industrial-bank-of-korea|KRX300/KOSPI/MSCI_EEM||14020|14030|13880|13880|14100|14250|14250|14050|14000|13850|14020|13710|13710|13740|13620|13500|13560|13390|13310|13170|13370|13310|13380|13410|13420|13620||13440|13460|13600|13760|13280|13420|13420|13510|13710|13720|13950|14110|14180|13900|13980||13760|13920|13880|13840|13950|13760||13660|13600||13950|13950|13850|13560|13590|13700|13640|13350|13280|12800|12720|12770|12740|13100||13290|13460|13310|13340|13220|13220|13310|13500|13950|14790|15200|15380|15280|15160|14820|14700|15050|15250|15700|14880|14720|14250|14150|14040|14000|13960|14040|14000|14000|13630|13450|13400|13760|13600|13740|13660|14020|13720|13320|13260|13510|||13410|13310|13270|13630|13240|13130|12520|12040|12100|11900|11890|11870|11700|11600|11630|11490|11580|11570|11620|11540|11480|11470|11550|11480|11480|11470|11650|11790|||11860|11740|11730|11910|11910|11850|11800|11750|11800|11890|11860|11890|11890|11870|11860|11830|11850|11800|11800|11870|11830|11720|11720|11730|11700|11670|11680|11700|11620|11680|11700|11670|11720|11570|11470|11510|11430|11490|11580|11310|11190|11260|11170|11140|11520|11560|11720|11660|11710|11920|11920|12080|11810|11830|11750|11580|11450|11400|11380|11380|11080|11090|11210||||11210|11190|11450|11450|11480|11500|11430|11340|11340|11130|11040|10890|11060|10920|10850|10900|10860|10860|10760|10760|10710|10800|10690|10650|10500|10510|10460|10430|10440|10430|10420|10440|10440|10410|10400|10470|10500|10480|10480|10400|10550|10490|10390|10380
09116|1010641|/equities/hyundai-robotics-co-ltd|KRX300/KOSPI/MSCI_EEM||76400|77000|73300|73200|72700|72500|74600|75000|74000|73900|74500|73300|73300|74000|72400|72400|71200|70000|68300|69100|68700|69300|69400|69100|67500|68100||67000|69000|69900|68700|68500|69600|68500|67500|68500|68800|67100|68200|67700|68100|68500||67700|68100|66000|64700|66500|64400||64200|64300||67400|68500|65200|65200|64900|64700|62400|60500|61100|61100|64900|68000|67400|68400||70100|71200|71200|70200|70400|70300|70500|71900|68900|69200|68700|68100|68900|70100|70300|68900|70700|70500|69300|65900|67200|68400|69000|69800|68400|69000|69500||70700|70800|68200|69400|69300|68900|69500|71700|72200|71100|68000|69800|71100|||71600|71600|71000|73600|70400|72000|71400|68300|68100|67100|67400|67200|66100|65600|66500|66600|65700|67100|67700|64300|63600|62800|63200|63000|62700|63500|61900|62600|||63300|61000|64300||64300|64100|64200|61900|61300|61100|61300|61500|61400|60800|61300|61200|60800|61200|60500|60800|60300|61000|61500|62200|60900|60900|61000|60200|60200|59300|59700|60200|58700|58100|59100|59200|59100|59600|60500|59000|58300|57500|57400|58800|58700|59000|60800|59400|59700|60500|61100|62600|60800|60900|60800|61200|61400|61100|60100|60100|61200|63700|66300||||66300|64500|66300|67200|65600|67600|70100|71500|70500|69800|71100|70700|70800|67500|63700|60400|60000|60100|58500|59100|59100|59500|59600|58400|58400|59000|58800|59100|58600|59200|59200||60900|61800|61800|62500|63800|63000|62500|61400|61800|62400|61600|61800
09117|1175253|/equities/ff-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||60500|59200|59300|59200|59300|60000|59700|60300|61700|62600|62400|61300|61300|62200|62200|63000|64400|65100|65100|65900|66000|66800|69200|68300|67400|69200||67700|64100|64800|67000|64200|64900|65500|66400|65000|65800|66400|66700|66800|67900|67800||68000|67800|70100|70000|71600|70900||72800|70000||65900|66000|64000|64100|64900|65700|66000|63400|65300|65500|62200|62100|62800|66700||68100|70100|71600|72900|73800|74600|76500|70300|71700|71800|71800|69500|71200|68200|67900|68000|68400|68500|67800|68200|68900|68900|68200|67800|67700|68100|69800||72400|72000|71200|71900|73200|72300|72400|69200|70200|68600|67900|69000|70500|70000||70000|74600|72100|71500|72500|69400|70900|70300|71800|72700|71600|71800|71000|70700|71500|70900|71400|74700|76400|79000|80100|80300|81400|81300|81200|83200|84200|87300|||89200|88000|88400|86800|86800|87800|89200|89100|87300|87700|84800|83300|84500|82500|79800|80400|80700|81400|82700|83100|85900|84700|85900|86500|87800|88500|89300|90100|87100|88400|91600|91500|90500|90100|92000|94100|94200|95300|95700|91300|90900|93000|93400|93600|87000|91900|94500|93600|92300|91900|97100|100400|100400|102000|103200|102300|101800|105500|107500|107500|107500|110900|113000||||113000|111200|113900|112000|112000|116300|117400|119000|117000|114400|114900|115600|118000|112600|110700|112400|106700|104100|103200|103000|104100|103900|103500|101200|98800|98800|100700|101100|103600|105500|106900|112600|112600|106000|108900|105300|105900|106800|107800|102500|102700|104000|103500|101100
09118|43522|/equities/gs-engineering---construction|KRX300/KOSPI/MSCI_EEM||16050|15460|15180|15330|15220|15050|15070|14900|14970|15330|15030|14800|15150|15020|14760|15090|15140|14900|14470|14600|14560|14650|14710|14640|14690|14820||14810|14810|15140|14990|14670|14930|15100|15170|15160|15350|15470|15440|15650|15570|15740||15840|15770|15950|15900|16180|16270||16080|16150||16480|15640|15150|14920|14910|14900|14700|14410|14270|14080|14300|14470|14480|14610||14960|14940|15120|15190|15630|14980|15060|14950|15180|15070|15010|14980|15190|15210|15010|15020|15200|15390|15250|15110|15100|15110|15450|15150|15310|15600|15740||15950|16210|15320|15350|15570|15650|15420|15520|15700|15330|14930|14910|15220|15240||15240|15570|15260|15280|15400|15690|15110|15090|15190|14860|14460|14140|14100|14030|14250|14230|14280|14620|14690|14820|15080|15290|14830|14310|14300|14410|14670|14730|||15020|15000|15970|15480|15480|15530|15510|15500|15470|15740|15640|15580|15850|15540|15900|15910|16140|16020|16240|16170|16210|16000|16810|16790|16670|16910|16970|16730|16000|15810|15420|15200|14490|14340|14470|14380|14540|14150|14140|13710|13420|13370|13160|13320|13250|13190|13490|13270|13000|13370|13290|13550|13280|13290|13170|13330|13050|12750|13300|13300|13390|13510|14030||||14030|13800|14160|14210|14420|14710|14720|14670|14840|14630|14590|14380|14660|14400|14250|14410|14690|14770|14420|14530|14510|14740|14480|14000|14120|13940|13870|13810|13800|13830|14000|14290|14290|14320|14190|14020|13990|14190|14310|14340|14480|14510|14610|14100
09119|1163147|/equities/sk-biopharmaceuticals-co-ltd|KRX300/KOSPI/MSCI_EEM||83000|80300|80000|80700|79900|79000|77100|77500|78400|78900|77500|75700|77000|78800|76300|76000|76800|77400|76900|78000|78300|79500|79800|80300|82000|86200||85200|86400|85800|85400|84100|82600|84000|83900|83500|85200|86100|88300|89600|89600|89600||87500|88600|89800|88400|89500|88800||86600|88300||87600|85900|83500|83300|85000|84000|84200|82700|84400|80700|81600|83600|86700|87900||88400|89100|88400|89500|88200|89900|92000|91700|92500|94700|94000|95700|94600|96000|93400|93400|94400|93900|96000|93100|94700|95100|93900|90500|91700|91000|92000||96900|94100|93800|93100|92600|90900|90200|89000|86500|85400|85400|86200|86800|85400||85400|85200|88900|90200|92400|90000|93000|91900|93900|88000|89300|90000|91600|91900|88600|88700|89500|94500|94700|95900|96900|97400|96300|95600|97200|96200|103900|103100|||100400|98000|97500|93500|93500|91200|92600|91100|91400|91800|90800|89700|90000|89200|90200|90100|89600|91200|86300|85300|86100|84700|87100|86300|86800|90400|89400|88600|87200|85700|87000|87800|86000|86400|87600|85200|87600|85700|83200|77300|77200|75600|75400|75900|74800|75400|77200|76900|76000|75500|76200|77100|79200|80900|81000|85200|83000|82400||83900|80400|80500|86200||||86200|84400|85400|86300|87000|88400|90000|91600|91300|93000|87000|87700|87000|81900|80400|81600|81300|81900|82100|85700|86500|85800|84800|84700|85300|85300|86200|87900|86500|88800|93900|95500|95500|94700|99700|99300|91600|91500|96300|94500|91000|90000|81400|81700
09120|43455|/equities/dongbu-insurance|KRX300/KOSPI/MSCI_EEM||107400|108700|107200|105800|110700|115500|114500|111500|114400|109000|114500|110300|110000|110100|107700|111100|110700|106200|103400|103100|103800|103200|103000|105100|106800|105600||104200|104700|105400|103500|102400|102600|101000|99400|99800|99200|100500|106700|110500|109100|111500||104100|98800|98000|95500|97200|95200||93200|93300||97300|99700|99900|95900|94200|95500|93300|87500|88800|88100|88700|90600|88100|95500||95900|95700|96500|95100|94800|95200|93200|94700|96300|101000|103200|104500|103600|103100|100700|100000|101300|101900|106200|96900|96200|96500|97200|97400|96100|98000|99100||98800|95800|92000|95000|97800|93600|97900|99200|102100|100000|95000|95200|96800|||97700|97800|99000|98900|99200|91900|87900|84200|84700|80600|80600|79700|77500|77200|75900|78600|79700|80100|81800|79000|76700|77500|78900|79200|79100|79200|80900|81600|||83700|82400|82700||80900|81600|82500|81600|81800|84200|88000|88500|87700|85800|84900|83700|84000|82100|81900|82000|83700|81500|82200|81900|81300|81800|81300|80900|82000|81600|82100|81500|82500|85200|84600|82800|82100|85800|86500|85000|84000|89300|87900|86600|85000|85800|86400|84600|85200|87700|88000|89100|88400|89200|88700|88700|89100|89000|89200|89200|90500|89600|||||89400|90600|92800|93400|91800|93200|92600|90900|94000|89800|88200|86500|87100|84800|83000|82700|81000|80900|82400|81700|82100|83300|82300|81200|81200|81800|79300|81500|81900|80100|79500|79700|79700|80000|78000|79400|79900|77100|77300|75700|76200|74500|75500|76500
09121|1031094|/equities/orion-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||92000|92200|92200|93900|92400|91400|91000|90400|90900|91600|92200|91600|91400|91600|91800|94000|95200|95300|100900|104400|98900|97500|100200|97200|97900|92400||92600|94600|94400|91700|92100|92300|93700|93600|93100|93500|94000|92700|94800|91900|92400||91300|91800|91800|91700|92700|93400||93000|92900||92900|93500|92100|92400|93100|92100|92500|90300|91200|91100|95700|96300|95600|96500||97200|97200|96400|95700|95300|93200|95500|91000|91800|92500|91000|90500|90800|91200|91000|92000|94100|94300|92500|90600|90900|91200|92000|91900|94100|92100|92800|92900|92900|93700|94300|95900|96600|95100|96200|96800|97700|97200|93800|94800|95600|||93000|93300|92200|92800|92800|91500|91700|93000|91500|93700|92700|92400|92700|89700|92000|92700|89800|96600|117100|116800|115000|116800|115600|117100|117800|117200|116600|116900|||116100|114500|115500||113600|115400|114700|110700|108200|109700|110800|111100|112300|111400|111300|111900|116300|117200|115200|115200|117700|116600|118100|119100|118600|118700|117500|119700|120300|120600|120700|125200|122700|122300|124300|123200|121900|123300|130000|121900|123600|124600|119800|119500|119500|117700|119700|118400|116200|116200|119200|122000|126600|128900|127700|126200|128800|124900|125600|125600|123800|125300|128300||||128300|126300|125400|124400|123700|124700|125600|122100|121400|122500|121900|122200|123000|123400|123200|120800|122400|121300|120800|121800|122500|122300|124700|125500|125000|129100|123200|127400|122400|123700|121000||125600|118800|120000|116100|117800|121200|118900|118400|117400|118100|113500|111700
09122|43780|/equities/hotel-shilla|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||53900|53700|53000|53300|52400|51700|51300|52600|52700|53800|53600|53600|54600|55000|55000|55200|55400|55300|55500|56100|55800|55900|55900|56000|55700|56400||56500|56800|56900|56900|55700|56200|56800|57200|56700|56700|57000|57500|57800|58500|58300||58200|58600|59600|59600|58900|59000||58300|57500||59600|58800|57600|57000|57600|57200|58000|57600|57200|55900|55700|57300|58400|58800||59800|59700|59800|59800|61300|62800|62900|60000|60600|60600|60200|57800|58000|57500|57500|57200|57800|58000|58200|59000|59400|58900|57900|58100|59200|59100|59400||60100|61700|59900|60500|60700|61000|61300|60500|61500|60700|59300|59100|59300|60600||60600|60900|60800|60500|59700|58900|58300|58700|59500|60100|59500|59400|59600|58600|57500|57500|57400|59100|60500|61000|62000|61800|62900|62300|62800|63200|64500|65600|||65400|64300|64800|64700|64700|65200|65800|65700|65500|66000|65600|64400|65000|64800|64300|64400|64800|64800|64900|65300|65600|64600|65400|66800|66500|67300|68100|68500|67100|65800|67000|67700|65500|64500|65300|66900|67000|66700|68800|65000|61800|61300|62300|60800|68500|69900|71600|70600|69400|67900|68600|69800|70500|70400|72000|72900|73000|72500|77300|77300|78600|79100|||||84700|83300|87100|84700|86000|88300|89300|90100|88100|86200|86200|87000|89900|88100|86900|88900|88400|88000|88200|88200|87600|87600|89900|88500|87100|85600|85800|86200|87800|88900|90400|91000|91000|89200|86800|74000|74500|75100|75000|73500|73800|75600|75300|72300
09123|44107|/equities/hanjinkal|KRX300/KOSPI||70500|70000|67500|68000|66500|69800|66800|63700|63500|64800|64600|64100|66400|68400|66700|69500|69500|74600|73800|74000|72000|72900|73000|69300|66300|69000||66800|67200|63900|63700|59900|60100|59800|59200|58100|63400|67400|65900|65900|65300|65100||62400|64000|63800|64000|63500|62700||59700|59800||59800|60100|57700|57800|58400|58000|58800|55700|57400|57500|57600|58700|59300|61600||62100|60700|60200|60900|60500|60900|61500|59500|59400|59000|59700|59000|59400|60000|58000|58400|59100|59100|70900|61400|59300|57900|57000|56400|56500|58300|59400||63200|70900|74000|73600|71600|71800|72000|69600|69600|71000|70700|69500|75600|||76500|73600|73300|72000|76300|74100|73000|72500|74100|76700|72400|72700|75900|75300|74000|75600|76100|80200|79700|78000|83000|81800|80700|77900|82900|77500|78000|78200|||72800|68700|69400|74500|74500|72000|71800|63200|62300|60000|59500|56700|56900|53900|53800|53600|53000|51500|52600|52300|53900|53800|54000|53500|53600|53800|53600|53500|52900|52900|49600|50800|48450|48000|47450|47950|46900|46500|46900|43150|44850|45250|42650|42000|42750|42450|43000|42650|44550|43500|46200|44450|41100|42200|43000|43000|41850|41350||41350|41200|40250|||||42350|40600|42800|40250|40150|41200|41450|42450|42900|52500|41350|41550|42250|42650|42600|42400|42900|43250|42650|44450|43500|43350|43600|42850|42850|42350|43150|43000|44800|43600|46650||47900|48950|49250|47150|45400|44500|42950|42500|42600|43150|42400|41900
09124|980033|/equities/alteogen-inc|KRX300/KOSDAQ/MSCI_EEM||272500|269500|270000|262500|272500|279000|257000|258500|262500|277500|280500|284500|286000|289500|286000|281000|259500|255000|273500|267500|265000|268500|276000|283500|253000|269000||238000|233500|199000|185900|180000|182100|186000|189800|193100|185900|192300|189400|190000|189600|178000||174500|164400|170200|169900|174100|177300||177200|180800||176900|176500|173700|173700|178300|173900|166300|168400|176200|160800|168300|171300|178700|173500||173200|162300|161000|166500|170600|170000|186300|197400|207500|195600|219500|213500|204000|196800|196100|209000|202000|204500|206500|201000|193500|180000|190800|184400|194200|192200|167200|160600|160600|164500|157500|156600|131200|105000|93900|87100|89400|90700|87500|87000|86600|76800||76800|76700|77300|75900|76400|71400|77300|80800|74500|76600|73600|72500|76000|76500|75600|83000|87800|90400|89300|94800|93700|97300|93000|87300|89500|88500|90500|91500|||98500|96600|91900|87900|87900|88100|72800|72300|72400|67800|69400|69600|72100|72700|73900|73400|73600|74500|78500|82600|80000|78600|79000|73100|74100|73100|73500|71700|67900|69200|70100|72300|65500|61500|64700|62200|65500|70600|71900|68800|68200|62800|62400|62200|60000|58800|54800|55600|55400|54900|55900|58100|60000|60900|61500|63200|66200|65200|68300|68300|64600|65300|68100||||68100|63300|81000|70400|76500|73900|77100|70400|65500|62600|62200|59600|51900|43950|42500|42400|42650|43050|43750|45250|45750|44650|44000|46600|46650|46400|46450|44950|44150|45100|45900|46300|46300|47500|47700|47450|44950|45450|46000|46100|42150|44050|44600|42400
09125|43414|/equities/bs-financial-group|KRX300/KOSPI/MSCI_EEM_SMALLCAP||8630|8570|8460|8600|8650|8800|8790|8630|8530|8390|8470|8290|8320|8350|8230|8200|8170|8030|7950|8040|8030|8050|8120|8080|8170|8240||8150|8250|8430|8450|8360|8390|8300|8370|8400|8450|8510|8590|8590|8570|8660||8450|8620|8640|8430|8520|8460||8500|8370||8390|8470|8390|8350|8200|8270|8040|7740|7820|7750|7730|7600|7510|7650||7840|7800|7710|7710|7680|7720|7810|7770|7980|8010|8210|8140|8300|8360|8060|7940|8030|8250|8340|7990|7840|7920|7910|7900|7690|7600|7650|7500|7500|7500|7720|7720|7950|7880|7900|7870|8020|7890|7720|7670|7810|7820||7820|7710|7500|7690|7860|7870|7530|7410|7420|7220|7190|7130|7070|6980|7000|6920|6970|7020|7020|7030|7030|7000|6930|6890|6910|6910|6990|7010|||7140|7080|7160|7130|7130|7160|7180|7100|7120|7150|7150|7140|7140|7110|7130|7100|7140|7120|7130|7160|7170|7160|7190|7180|7130|7110|7070|7130|7100|7070|7070|7090|7110|7050|7000|7000|6940|6990|7040|6800|6720|6820|6780|6810|6890|7000|7040|6960|7050|7150|7090|7220|7150|7180|7150|7140|7040|7060|6900|6900|6770|6760|6850||||6850|6890|7020|7040|6980|7000|7210|7200|7140|7050|6960|6910|6950|6850|6830|6780|6810|6850|6770|6820|6690|6700|6700|6650|6620|6610|6560|6580|6600|6590|6570|6640|6640|6610|6660|6730|6770|6750|6750|6680|6710|6870|6760|6700
09126|43469|/equities/oci-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||87300|86800|86300|86800|86300|86300|86000|83100|85100|87800|88500|87800|87100|89100|87200|89300|89900|89800|89900|91500|93300|93100|94900|93000|93600|93600||93400|93600|95600|96900|93200|95800|98700|99800|98300|100000|98400|97800|97700|97000|99400||98200|97500|96600|96800|97300|97300||96300|94800||94900|96300|93700|93700|94500|93300|93100|92600|92900|92000|89900|90200|89600|88300||92300|92100|93700|93000|92400|92700|94300|92700|94100|94600|91600|91900|92200|93800|93000|94700|95400|95900|96000|97900|96900|96000|95300|94700|96000|93000|95000|94000|94000|94400|92600|93700|94300|99300|98800|99800|101900|106000|103100|102400|103600|103500||103500|112000|110200|108600|107600|109500|104400|104200|96500|98300|98700|98000|98600|96700|98800|95400|93400|96800|104600|109000|113900|113700|107500|107200|105400|101800|101700|101200|||106200|104100|107500|109700|109700|111700|109000|98000|98200|98100|96700|97900|97700|93500|94000|94500|96500|95500|97100|96100|98800|98300|99300|99700|100900|101000|100200|102100|103100|103200|101300|103900|100900|99300|100600|102700|103500|103300|106500|102500|102000|101800|97300|99700|100000|88400|90900|90200|87200|90100|92900|96700|97200|98400|98900|101300|98600|87700|92300|92300|91500|93300|97500||||97500|95800|101600|103500|98100|95300|90100|88800|90000|90000|86100|89200|90300|88900|88400|89100|91200|91100|90900|92100|93100|92600|99900|95800|97500|96800|98300|98100|98800|100200|100300||102800|106300|106600|107200|102700|102500|104000|105200|109300|109500|109400|104100
09127|1156618|/equities/doosan-fuel-cell-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||20950|20500|20650|20900|20650|20150|20150|19940|20000|20600|21150|21300|21850|22400|22500|22600|22100|22100|21700|21950|22000|23200|23000|22550|22550|22500||22900|23550|24200|24500|23400|24500|26150|26200|25000|25400|25000|20450|21050|21350|21750||20300|20500|21050|20600|20950|20750||19900|20300||19930|20050|17990|18020|18570|18330|18900|18850|19430|17980|18250|18960|19310|19170||19750|19610|19700|19960|20000|20500|21000|20500|20600|19980|19880|20100|20050|19990|19500|19510|20200|19790|20000|19820|19750|19790|19560|19510|19370|19160|19500||19850|20050|20050|20250|20300|20800|21100|21050|21200|21300|20850|21350|21300|||20850|20800|20450|20750|20950|20550|20700|20700|21050|21400|21350|21650|21300|21050|20850|20700|21150|22150|22550|22550|22600|23000|22600|22150|22900|23450|24500|23450|||23200|22800|22500|22150|22150|22500|22350|22050|22500|22550|22700|22050|22400|21250|21500|21600|21900|22000|22700|22950|24300|23400|23750|24100|22550|20800|20750|21050|20400|18880|19460|19400|18450|17980|18330|18980|19110|19800|19760|17640|17320|16080|16430|16770|16450|16570|17370|17400|17290|17690|17970|18340|18720|18350|18290|19020|18450|17980|18310|18310|18650|18740|||||20150|20100|20250|20550|21050|21800|23150|23400|23500|23350|23200|23600|24550|24000|23300|24150|24550|24350|24200|24750|25000|24600|24450|24350|24350|23700|24050|24050|24150|24350|24500|25650|25650|26300|26450|25950|25500|26150|26400|26850|27500|27600|27200|25750
09128|43419|/equities/dongbu-hitek|KRX300/KOSPI/MSCI_EEM_SMALLCAP||50300|50700|50600|52000|50800|50900|52000|49000|47350|48400|48900|48350|50200|51400|53400|52200|57100|45850|45400|43650|40200|40600|42950|42700|42750|43450||43150|42750|41650|40550|39950|40450|40850|41150|42700|44700|43900|41850|41900|42250|43150||42800|42900|43100|43350|44450|42800||43000|42650||41400|41550|41600|40050|40850|40500|40950|41100|41950|41700|40800|41000|42000|43800||44300|44450|43950|45350|45150|46350|46900|43250|43900|44100|43700|44300|45450|45500|44650|44250|43950|43500|44400|45100|45400|45100|46150|45450|45800|46600|47950|46400|46400|47200|47500|48000|48750|49350|49350|49500|49400|49750|49050|48800|49600|50100||50100|49950|49700|49400|51200|50100|49850|50700|50500|50400|50600|50900|51700|51800|51700|50500|49800|50500|51300|51900|52800|52800|51900|51300|51800|52000|52500|54800|||58600|57500|59900|59400|59400|59000|59500|59700|60600|60800|61200|60500|60300|58900|59000|59900|58700|58800|59500|59600|61900|58100|60500|60000|56400|55800|56100|56200|56600|55300|55000|54600|54600|53900|54200|55300|54600|54600|55300|52100|51900|48750|48400|48750|47800|48350|51700|51400|50800|50200|50900|52600|52600|50800|51100|52000|51100|49600||49750|49050|48350|48800||||48800|48300|49600|49400|49050|51000|50800|51500|52500|51800|49350|50100|51200|51500|52700|52900|53500|54000|54700|53500|53500|53600|52500|51600|52700|51600|51300|52200|53700|52300|52300|53300|53300|54200|55000|55500|54900|57000|57400|57800|59100|61200|59000|59200
09129|43962|/equities/korea-aerospac|KRX300/KOSPI/MSCI_EEM||49050|49250|49600|50300|49900|49400|49050|49100|48750|50800|53000|51600|52000|53500|53600|51800|52800|53900|53200|53000|51500|51200|51200|51500|52000|51300||51000|51900|52700|51800|53900|56500|58600|54700|53900|53500|53700|54600|55200|54300|54900||54500|54300|53500|53100|53300|53200||53200|54100||51800|53700|52800|52500|52600|51300|50100|49200|49050|48550|48750|49900|48600|49650||49450|49100|49950|50600|50300|52300|52100|51500|50400|51000|50900|50300|50300|49950|49800|50100|51100|51100|51900|51900|52200|53300|53300|52800|53900|51000|50800|51300|51300|52500|53200|53100|53500|54000|53200|53200|53400|51300|51600|52300|51100|||49100|48900|49150|49200|48350|50500|50500|50800|51200|53700|53800|54000|54600|55500|55400|54600|52800|53900|54300|54500|54100|55200|54300|53600|54300|54300|54600|51300|||50000|49900|49100|49450|49450|49450|49250|48100|48250|47750|47250|47300|47300|47450|47050|46850|47950|46950|48050|47900|46350|46350|46400|46350|46650|47000|46750|46050|46300|46000|46100|46700|46350|45600|46300|46550|46550|49450|49050|48300|46900|45700|44200|49400|47550|48050|48950|48250|49500|47750|49000|50600|50900|50900|51400|50600|50600|49850||47900|47650|47200|48800||||48800|48600|48500|49200|49500|48750|49200|49900|50600|50200|49200|49300|50700|50300|49750|51100|49700|49750|50500|50600|50200|50100|49050|48500|48400|48600|48050|47650|46950|47300|46500|47950|47950|49300|47000|48200|47700|49200|49250|48850|49800|49100|49200|48200
09130|942445|/equities/mando-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||41450|42350|42200|41800|41950|42500|44100|43400|43350|44700|43900|44100|45600|44700|43200|42800|45600|45250|44350|45350|43050|44000|47500|47100|46750|47550||49600|44700|43850|43400|43400|42050|43150|43350|37800|39050|38950|37750|38000|36500|37400||37600|38350|38250|38700|39800|39000||39050|39500||39400|38350|32600|32650|32800|32850|32750|31650|32350|32150|32700|33050|32900|33450||33250|33400|33300|32950|32800|33350|34000|33300|34100|34300|33700|33000|32900|32950|32450|32300|32850|33200|33100|32250|32750|32800|33150|33400|33150|33200|33100||33150|33600|33050|34100|34450|34950|34350|34550|34600|34300|33300|34300|34150|34050||34050|32800|32650|36850|36750|35700|35200|35000|35500|35500|35350|34950|35200|33950|34300|34250|35000|37000|38300|38100|38000|38100|37650|37800|37600|38200|38800|40100|||39350|37650|38700||38100|38200|38250|36300|36200|36400|35700|35400|35700|35400|36100|35450|35600|34900|35250|35100|35650|36400|36500|36350|36400|36300|36100|36000|35850|35650|35750|34950|34000|33600|33550|34150|34200|34350|35500|33500|33500|32700|32750|33950|35700|35700|36100|37000|36050|35750|36400|36900|36650|36900|37250|40400|39200|40600|41050|41050|40750|41250|42000||||42000|41100|42150|41350|40700|41350|41050|40700|41550|40600|40750|40350|40450|40850|41100|41300|41650|42150|42050|41900|42250|41900|41500|41100|41600|41350|41800|41500|42300|42000|41950|43150|43150|44050|42500|42800|42400|43100|44650|44650|45050|46600|46150|48050
09131|979725|/equities/ecopro-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||101400|98300|99900|101200|104400|98300|97000|96900|90000|92200|90100|89600|89500|90500|91300|92800|94100|96100|94100|97100|99400|101000|101300|103100|103700|107500||100600|96400|93300|94400|90100|90300|94700|97300|94000|96800|97200|96300|99700|99700|100800||97900|95000|98200|99000|101100|100500||101300|104100||106200|106000|106000|108100|||||||||||||517000|550000|564000|566000|610000|634000|633000|658000|134800|129000|642000|628000|617000|607000|611000|615000|601000|609000|612000|123000|585000|591000|600000|598000|605000|633000|618000|618000|588000|579000|590000|118600|596000|600000|600000|605000|640000|127000|622000|635000|648000||648000|579000|509000|540000|549000|534000|502000|512000|521000|536000|490500|506000|508000|515000|556000|585000|595000|616000|623000|126400|129800|620000|634000|639000|656000|634000|620000|638000|||647000|643000|128400|668000|668000|692000|727000|733000|697000|644000|610000|629000|660000|665000|133400|632000|641000|658000|667000|724000|149600|740000|711000|692000|695000|703000|700000|725000|728000|679000|711000|740000|729000|688000|685000|729000|737000|859000|828000|637000|649000|597000|124000|132400|635000|621000|690000|752000|730000|751000|798000|822000|830000|167000|833000|873000|843000|786000|839000|839000|825000|824000|901000||||901000|888000|880000|191400|971000|953000|890000|899000|890000|180800|899000|930000|980000|1021000|1006000|1050000|1078000|1111000|1179000|1257000|1248000|1221000|1255000|1257000|1259000|1221000|1261000|1175000|1076000|1114000|1023000|1093000|218600|227400|1166000|1127000|1077000|1066000|1174000|1207000|1118000|1208000|1207000|220800
09132|43354|/equities/iljin-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP||48000|47650|50000|51300|50800|51700|52700|52900|53500|54100|52800|52000|53300|52600|53000|55800|55500|55700|57300|57300|55900|55000|56300|56200|51800|49200||49950|49200|47250|47600|46800|48900|44750|46000|45700|48900|48300|48050|48850|49200|49550||45650|45950|45900|47650|47750|46400||44800|45200||45500|46150|45500|47600|47800|46750|44500|42200|42000|40650|41400|43350|44650|46600||45000|47850|47400|47950|47050|46950|48050|49000|49950|51000|49850|50700|47800|47050|42350|39950|40200|39300|40400|39900|39550|37900|38000|36800|36050|36750|36000|34800|34800|35200|35550|36200|36900|37500|37800|37650|35850|35600|35350|35050|35350|34600||34600|34650|32650|32950|33150|32700|31550|32300|33050|32450|31850|32100|32500|32700|33900|33650|34800|36700|37250|37550|37450|38350|39750|40050|40400|39900|40950|41500|||42050|41450|40500|40950|40950|40850|41500|40400|41300|42100|42400|41550|42350|42600|42850|42700|43950|43500|45300|44900|45000|44950|44000|43250|43800|44100|45100|45000|43050|41350|41950|41950|41600|40200|40200|41500|42150|43350|44900|40500|40100|38000|38500|39750|38000|36650|39000|40250|37600|37700|39600|40800|41300|41150|40250|41050|40200|38700|38500|38500|38250|37400|39800||||39800|39650|40400|40550|41100|44000|43400|45150|45150|43600|42350|43450|44000|44550|44600|47300|48300|48900|48500|48700|49050|49150|48600|48250|48150|47650|50100|50400|49900|51700|52600|56200|56200|57500|54100|54100|50900|51900|51300|53400|55200|56400|54800|54400
09133|43495|/equities/s-1-corp|KRX300/KOSPI/MSCI_EEM||61000|60000|59700|60900|61600|61900|60000|59500|58500|58700|58000|56900|57100|58200|56800|57600|59500|58700|57100|58300|58200|59300|59400|60100|60100|62000||61700|62300|62800|63600|62400|61700|61300|60900|61900|62500|62500|62100|62500|63100|62500||62000|61800|62300|62700|63000|62500||60200|60200||59800|60100|61700|62400|62800|63200|61000|60000|60100|60800|60200|60000|60700|60400||60200|59200|58800|59000|60000|60200|60300|60100|61100|60700|60400|58600|60100|61100|59300|58300|58300|58900|59300|57400|57500|57700|57800|56600|57800|57700|57900||58100|59000|59100|59500|60400|60600|59600|60100|61200|59700|59200|59000|60100|||58600|58000|58200|56800|58000|56900|56900|56000|55000|54400|54300|53600|54300|53100|53600|53100|53100|54300|55800|55100|55700|56200|57000|56600|56400|56700|57900|60000|||60000|59000|61900|61700|61700|62000|62300|61000|61600|61100|61200|62700|63000|60900|59200|58500|58300|58200|58500|58400|60200|59600|60800|59700|59900|59600|59800|58500|59200|59800|57400|58300|57000|56200|55500|55100|55300|55000|55700|53900|54800|56500|54600|54500|55000|56100|56400|57200|57200|57100|57500|57000|57100|57500|56600|56800|56600|58000||57500|57400|57100|||||56600|57200|58100|58500|58500|57400|58200|57100|57600|58000|57200|55300|55600|56000|55400|55800|55400|56200|55400|55800|55500|55300|55300|54100|54100|53800|54700|55300|54500|55100|55200||55600|55300|55300|55400|56700|56600|57100|54100|51600|52400|51200|51200
09134|43440|/equities/hanmi-pharm-co-ltd|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||306500|304000|302000|283500|280000|287000|278500|280500|285000|285500|270500|270000|277000|279000|273500|277500|279000|281000|280000|280500|278000|280000|284000|281500|283500|296000||294000|292500|288500|283500|286500|291000|298000|300000|298000|303500|309500|313500|316500|324500|322000||316500|314000|318500|319000|327000|324000||317000|319500||316500|318500|310500|310000|315000|314500|313500|308500|316000|297500|300000|306000|316000|313000||306000|309000|314500|314500|311000|320500|328000|333000|342000|345000|346500|347000|333000|334000|326500|326000|327000|321500|333000|336500|338000|335000|334000|316500|328000|322000|323000||334000|339000|336000|338000|332000|333500|344500|342000|336500|335500|331000|336000|339500|||334500|337000|321500|314500|318500|315500|324000|330000|334500|338000|332000|325000|326500|325500|318000|324500|330500|341000|338000|353000|345000|350000|347500|348500|355000|361000|366500|358000|||352500|340000|337750|330000|323530|322060|325490|323530|324020|322060|326470|322550|322550|318630|321570|321080|304900|309310|300980|300490|301470|297550|302940|299020|297060|298530|295100|300490|295100|295590|295100|297060|287750|284310|289220|289220|296570|294120|294120|287250|288240|279900|276470|275980|270590|268140|273040|269610|268630|267650|270100|275980|298530|305880|308330|313730|311760|312250|311500|305390|284310|283330|299000||||293140|287750|287250|283330|285780|292160|302940|298530|299510|303430|290690|294120|295100|292650|275980|279900|275000|277940|276960|288730|292650|294120|288240|295100|292650|286760|287750|299020|297060|307840|308820|321000|314710|322550|324020|319120|278430|284310|285780|284310|266670|273040|261270|269610
09135|1060774|/equities/sk-chemicals|KRX300/KOSPI/MSCI_EEM||49050|48300|48050|48450|48250|48350|48250|47850|48200|49200|48800|48700|48750|49250|49450|50300|51200|51000|49750|49950|50300|51200|52200|52700|52300|53000||52500|52000|54100|53100|51400|53700|54000|53700|53800|55400|55900|56200|57600|57700|58000||58200|58400|59000|58600|59100|59600||59600|59500||60500|60400|57800|57500|58100|58400|58500|55500|57000|56800|56500|57500|58400|59000||59800|59800|60500|60900|61500|61900|62800|62300|63200|63800|64100|64100|65200|64600|63800|64100|64800|65200|67000|68300|68300|67800|68800|69500|69400|67900|68900||67900|68900|69400|69100|69900|70000|70500|69500|69300|70100|66100|68000|69500|68700||68700|69500|69200|69000|68900|66900|64500|65800|65400|65300|65300|65200|64600|63400|63200|63400|64800|65900|66100|66500|69100|69500|70600|69300|70700|69300|71500|67200|||67300|66600|66600||66700|66600|67400|66600|67000|67400|65900|65400|65800|65600|65200|65600|65300|65400|64500|64900|64300|64300|64300|64900|64700|64900|64700|64600|63500|62800|63200|62200|61200|60500|60600|61900|61400|61400|60900|58000|57900|57200|56400|56600|56200|56500|57700|57400|57000|57200|59200|60200|60500|61200|61000|62500|61600|61000||62800|63000|63400|||||63100|63200|63900|64600|60100|61500|61700|61500|62100|61500|60400|61400|61700|61900|61100|62000|62800|63300|62500|62900|63000|63000|62200|61300|61100|61000|61600|61700|61300|61400|63800||66000|66200|65900|63900|63300|65000|65900|66000|64900|65700|63500|62100
09136|1169264|/equities/dl-e-c-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||33400|32150|31700|32200|31550|31550|31600|31700|31750|32650|32400|32750|33450|34400|33900|34250|35050|34000|33700|34900|34600|35200|34800|34200|34600|34850||35150|34850|34100|34000|33050|33950|33800|34600|33700|34000|33600|33700|33900|33750|34250||34450|34650|35000|35050|35200|35450||35150|36700||37400|36650|35150|34850|34800|34900|34100|32800|33400|32500|33250|33950|33350|35250||35300|34850|35300|34800|36300|36450|36950|36150|36800|36450|36550|36050|36750|36400|35650|35750|35000|34850|35000|34200|34200|33950|35000|34800|35300|36000|36550||37000|38800|37950|38350|39200|39050|39600|39100|39450|38700|37750|38650|39850|39650||39650|39000|38100|38950|40700|43100|41700|41850|40850|38800|37300|36900|37100|36750|37250|37350|37900|38950|39300|39650|40350|40750|38900|37300|36950|36950|36700|35250|||36050|35900|36600||36700|36700|37150|36200|36900|37650|37850|37700|38100|37600|38000|38650|38800|38500|38550|37950|38300|37950|38200|38250|38150|37550|37300|37100|36400|36700|36500|36300|35800|36900|37100|36500|36800|36700|36500|35750|34700|34550|34250|34050|34000|33650|34200|33450|32950|33700|33200|32150|31700|31300|30450|31000|29500|28850|30400|30400|30200|30500|||||31150|30350|30800|30800|31700|32200|32300|32350|32450|32350|31600|31300|31500|31150|30700|30400|30750|31300|30800|31000|30950|31150|30850|29600|29800|29850|29600|29750|30000|30050|30400||30900|31400|30800|30800|30700|30250|30500|30400|30300|30500|30600|30350
09137|979620|/equities/celltrion-pharm-inc|KRX300/KOSDAQ/MSCI_EEM||95700|93100|93200|94600|93600|93500|91400|92100|94100|93200|88800|88100|89800|91400|91000|91100|93000|94600|91900|92800|93400|93000|95200|93500|93100|93700||93400|92900|90200|89200|89700|90300|93100|92400|91600|92800|92800|93800|94100|95800|98700||96700|96700|98100|96600|100100|99200||95600|95900||96100|92200|89900|90700|91900|91300|91600|89700|91900|87800|90000|94100|96300|95100||95900|98000|94600|98000|98100|100600|103400|105100|103700|106100|112700|115400|114400|114700|111700|111600|109800|107800|109100|108800|111900|111400|113400|111600|113000|108200|109300|110900|110900|116400|115900|106300|104900|100500|100000|101700|102400|103000|102800|104500|104500|100400||100400|100300|102500|102000|104500|100900|102100|105300|105800|105000|103000|102400|104300|107100|99100|96300|99600|104800|106100|108300|108400|109000|111100|112100|121000|122300|129100|119800|||92200|87600|88190|90300|86000|85429|87333|86571|86095|83810|87143|82381|81524|82476|78857|74286|74286|75619|75524|76190|76286|75810|78286|78857|81619|85905|85333|84667|80762|78381|77238|73810|67429|67429|67048|68095|68095|67429|68286|63524|62571|60857|60286|61333|60952|61238|62952|64000|60476|58381|58952|59619|61714|62000|63143|62952|62571|62571|64800|61714|60190|61714|66800||||63619|61333|62095|63333|64762|66190|66762|67429|66857|67143|66286|66762|66952|66000|65524|64952|65143|65048|64476|65429|67238|67429|65238|65905|65333|65333|67143|68095|69810|73905|74571|83600|79619|87714|86571|85429|81143|83048|84667|85524|81905|85905|84476|84286
09138|979600|/equities/afreecatv-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||136700|134600|136200|129600|132800|126200|123800|127000|131100|137000|131300|120600|117200|110500|116700|116000|117000|105800|104800|105900|108500|109800|111600|110200|110500|115900||108300|113000|106400|111200|114300|115100|114000|116200|112600|114700|111200|110400|109200|110000|110000||109100|104600|107000|107500|112800|111700||111200|109400||112800|118300|122200|119000|119000|119600|115000|112600|113900|109900|112500|110300|110300|111200||116100|112600|109300|114900|117100|117900|122700|117700|123100|125300|125500|125100|126300|126000|123400|121600|125800|121900|125000|127500|122100|121900|116000|111500|118700|121500|120200|128400|128400|129900|129300|122900|126000|125000|117400|118500|120500|121600|121500|118000|114500|110700||110700|105300|108100|111900|107100|100800|104100|104600|103500|111800|112400|106600|105000|103400|108000|104800|105000|100700|104200|99600|101100|100600|106800|98800|85200|85900|86000|84700|||85600|87000|82600|77200|77200|80400|81500|78800|77000|72800|73700|72600|74300|76300|75500|76600|83400|64200|65300|65500|66700|66900|63800|63400|64200|64300|64200|65000|66600|64900|64800|66100|65600|65600|66000|65200|64400|64900|67500|64800|63700|63300|66900|78000|74900|74100|75500|75000|72600|72900|72200|74100|75600|72800|75100|74500|77200|77400||79900|80300|81500|||||84100|85300|84900|85100|85800|88300|88900|90200|90900|92200|93900|90100|88800|90400|88800|88400|90400|83200|82200|81700|80800|81100|79300|78800|82700|81900|80700|78400|80200|83900|83000|82300|82300|82900|84200|84200|84500|82000|81300|83600|82400|85400|73000|70100
09139|979248|/equities/cj-o-shopping-co-ltd|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH||77900|77400|75900|74900|72300|70100|69100|78400|83100|86300|84200|82700|83600|83200|83000|83200|84800|86400|83400|86900|83400|84100|85500|84100|85600|85800||86200|87100|88200|89500|88900|87600|89800|91100|89000|85000|86100|82000|81100|83300|82900||84100|84900|88600|81100|78600|78600||78400|76300||76000|78300|77700|76600|75800|75000|74700|73700|73700|73900|73000|73800|73700|75800||77900|78700|79100|80800|80800|79100|86000|83000|78300|80300|81800|75300|75800|75100|74600|76000|77700|76400|76400|75800|75400|74800|73300|72200|75200|76600|78400||79400|80100|79300|82600|82900|81400|82200|78500|76500|78600|78500|82600|80700|||86200|83400|74500|72800|73200|73900|71500|70600|71600|72900|72800|72500|69900|66500|61600|62100|61800|63800|64000|66700|66700|67700|67700|69700|68800|68200|69900|71200|||72200|72400|71700||72800|72300|73100|72100|74100|74900|75000|74100|75000|78700|75500|75600|77100|75800|78500|78600|76600|80400|74200|75500|77500|75200|72900|70000|67700|68400|68600|69200|69700|66800|69700|68900|65300|57800|58200|56300|54100|53900|52100|52000|51300|50600|52200|51800|50200|50500|50800|51500|51700|51100|52700|54800|53400|52300|53000|53000|53100|55500|57000||||57000|56100|56900|55900|57000|58500|58800|59200|59900|60300|60100|60700|58000|58400|56700|57500|58600|59700|58500|58200|59100|59100|57900|57500|57500|57000|57800|58500|58400|59900|61400|62600|62600|62500|66500|64700|67300|66500|67600|66300|65400|65700|64300|62900
09140|43497|/equities/gs-holdings|KRX300/KOSPI/MSCI_EEM||46400|47100|47150|47250|47250|48300|47700|45350|45100|46050|46900|46250|45700|45800|45900|53900|44600|44250|43550|43650|43450|43200|43300|43250|42700|42950||42650|43250|44450|43600|43400|43700|43200|43300|42900|43100|43450|43800|44100|43750|44900||44900|44500|44550|44150|44050|43950||43150|44000||44900|44750|43950|43500|43350|43450|44750|43250|42300|42350|43550|44700|43700|48450||48200|50800|50500|47900|48100|47850|47800|48250|48500|49650|50300|49800|50200|51700|50900|49500|49100|49400|49750|46850|46850|48050|48700|48850|48750|49100|49050||48050|47750|45750|47050|48950|48550|48650|49900|51500|48700|47050|49800|51000|||52000|52200|48950|49550|50300|49700|46300|44400|42650|41800|41650|41200|41650|40600|40500|40400|40000|40250|40300|40350|40300|41000|40900|39700|40600|40700|40100|40550|||40900|40100|42600|42650|42650|42900|42550|41950|42200|42350|42500|42350|41900|42250|41950|41900|41900|41700|42000|40900|41300|42400|43200|42950|42950|42750|42750|42850|42400|42500|42850|42800|42050|42400|42150|42150|41750|41650|41550|40800|39800|39750|39400|39650|39300|39550|39850|39050|39200|39550|39600|40450|39950|40000|39700|39750|39550|39900||38300|38150|38850|39900||||39900|40150|40300|39900|39850|40350|40750|40800|40450|40300|40200|39500|40050|39700|39100|39400|38900|39950|38000|37550|38250|38300|38550|37650|37400|37900|37800|38300|37400|37550|38150|38950|38950|38750|38800|38800|39000|39300|38750|38750|38400|38250|37700|37600
09141|979800|/equities/seegene-inc|KRX300/KOSDAQ/MSCI_EEM||21150|20150|20650|20700|21200|21000|20800|20700|20900|21100|20000|20050|20500|20450|20250|20800|20900|21300|21250|21550|20600|20700|20650|20350|20500|20650||20750|21000|21250|21150|21100|21100|21200|21400|21350|21750|21750|21950|22450|22300|22250||22400|21850|22600|22250|22350|22150||22350|22150||22150|22300|21900|21900|22200|22100|21900|21450|21500|21000|21000|21800|22100|22300||22500|22550|23500|23100|23050|23150|24100|24050|24600|25000|25450|25100|25850|25200|25850|24300|24150|24200|24650|24250|24350|24100|24150|23400|23450|24750|24600|24900|24900|25500|25100|25200|25650|25950|26100|25950|25350|25450|24800|25000|25650|26900||26900|25550|26000|25800|26150|25900|25300|26500|29000|23750|22900|24200|25150|24400|22400|22400|22550|23300|23100|23450|24150|23900|23900|23250|23350|22550|23100|23000|||22900|22700|22800|22550|22550|22600|22650|22700|22400|22450|22950|22450|22850|23650|24600|25350|25200|26250|23400|24100|21400|22050|22600|21800|21450|21450|21150|21550|21650|21300|21500|21150|21350|21250|21600|21850|21450|20950|21000|20150|20150|19480|19080|19650|19600|19840|20000|20100|19810|19440|19540|19720|20150|20350|20300|20950|21150|20200|21150|21150|20800|20650|21350||||21350|20800|20800|21100|21050|21700|21500|22700|23050|22750|22500|22650|22800|22250|21950|22500|22450|22600|22100|22200|22350|22250|21550|21600|21350|21500|22150|21800|20900|21150|21200|21550|21550|22150|23200|22700|21650|23000|25300|25200|22200|23100|23300|21450
09142|1094002|/equities/hyosung-advanced-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP||361000|357000|343000|346500|344000|347500|354500|350500|360000|368000|378000|361500|367000|367500|361500|362500|354000|349500|342000|338000|333500|343500|351500|352500|345500|347000||350000|354000|364000|372000|356000|359500|366000|388500|377500|385500|385000|374000|376500|375000|372500||376000|370000|375000|361500|367000|369000||368000|371500||367500|372000|337000|335500|338000|340000|339500|334500|337000|334000|312000|326500|328000|329000||338500|343000|351000|342000|335000|345000|347500|342000|341000|336000|325000|325000|335000|339000|334000|338000|340500|342000|342500|340500|345500|344000|353500|337000|344000|337000|327000|333500|333500|339500|341500|332000|322000|327000|327500|326000|332500|333500|329500|328000|335000|||334000|334000|334000|333500|337000|329000|326500|337000|345500|340500|340000|340500|342500|347500|347000|338500|346000|361500|357000|356500|364000|366500|370500|375000|378000|383000|391500|396500|||399500|397500|419000|385000|385000|393000|388500|386500|381500|379000|379500|370500|373000|376500|376000|371500|373500|376000|381000|391000|394500|393500|395500|395000|395000|391500|396000|390000|384500|379000|384000|384500|374000|375500|375500|391500|392000|393000|397000|374500|363000|361500|357000|365500|349500|346500|355000|346000|338500|334500|345500|359500|366000|373000|377000|384000|380000|368000|378000|378000|371000|373500|||||392500|386000|394500|401500|411500|431000|436500|441000|450500|448500|445000|459000|456500|451000|452000|451500|464500|462500|436000|452000|447000|444500|436000|429500|431500|428500|435500|423000|418000|423000|420500|439000|439000|454000|452500|461000|462000|455000|459000|464500|475500|470000|475000|435000
09143|43545|/equities/woori-investment---securities|KRX300/KOSPI/MSCI_EEM||13100|13150|12760|12820|13060|12940|13010|12680|12540|12500|12690|12480|12520|12630|12430|12340|12590|12340|12330|11920|11820|11890|11930|11900|11930|12030||11930|11940|12220|12280|12300|12190|12230|12220|12250|12480|12590|12680|12820|12930|12900||12700|12730|12700|12430|12610|12440||12430|12400||12490|12400|12320|11910|11720|11670|11620|11160|11340|10990|10990|11120|11040|11210||11430|11640|11610|11540|11460|11550|11280|11700|11790|12350|12750|12790|12930|12870|12800|12730|12930|12890|13060|12840|12050|11710|11980|11930|11800|11890|11950|11740|11740|11550|11440|11420|11570|11400|11510|11500|11770|11580|11330|11290|11440|11300||11300|11220|11050|11080|11290|11130|10580|10440|10430|10170|10110|9990|9940|9840|9800|9730|9760|9840|9910|9910|9980|9980|10090|10030|10060|10090|10140|10160|||10330|10210|10240|10290|10290|10270|10270|10220|10190|10260|10280|10540|10590|10520|10490|10520|10520|10450|10300|10250|10260|10280|10440|10430|10340|10420|10390|10380|10340|10400|10430|10430|10290|10240|10160|10270|10130|10190|10270|9870|9790|9740|9680|9740|9840|9910|10010|9900|9840|10130|10250|10420|10520|10530|10550|10600|10550|10550||10210|10090|10190|10220||||10220|10280|10440|10500|10480|10810|10600|10530|10480|10350|10290|10160|10210|10290|10320|10320|10200|10330|10310|10300|10420|10380|10360|10340|10370|10450|10330|10220|10270|10320|10380||10410|10400|10270|10320|10410|10400|10270|10210|10130|10190|9900|9730
09144|44004|/equities/fila-korea|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||40400|40000|39950|40600|39800|40000|40450|39300|39050|39800|40100|39850|41150|40850|39900|39950|39900|40000|40150|40150|39400|38700|39350|39150|39600|39400||39450|39300|39300|39400|38950|39700|38900|39500|38850|40200|40250|40200|40400|39800|40400||39200|40000|39950|39950|40150|38500||39700|40450||41000|40750|40350|40000|40950|40550|40500|39400|39300|39700|38750|39000|38600|38200||37600|37000|37300|38000|38500|38700|38550|38050|38350|38550|38600|38800|38900|39900|39150|39800|40450|40200|41250|40050|40600|40600|41000|40150|39600|40000|39800||38400|39850|40200|40500|40600|40650|40550|39900|39850|39950|39850|40650|41900|||40100|41350|41150|40500|41400|40050|40550|40550|40500|40150|40400|39450|39950|39800|40000|39200|39100|39250|39550|39200|38950|38850|38900|39050|38400|38850|38400|38000|||38700|38600|38350||38650|38250|38400|38050|37900|37950|37700|38250|38650|37900|38050|38300|38900|38800|38750|37800|38250|38300|39300|39050|39000|38950|39200|39250|38100|37750|39250|39300|39050|39300|38650|39250|39450|39250|39150|37450|35450|35850|35750|36000|35000|36300|37050|37350|37000|37400|38200|38400|37600|37200|37400|37600|36950|37200||36700|36650|36150|||||36100|36800|39250|39800|39700|40100|39800|39850|39950|39000|38600|39250|39400|39050|38550|38400|38200|38300|37900|37900|37550|37550|37300|37600|37100|37050|36550|36000|36300|37500|35900||40100|40050|40550|40000|40000|40200|39850|39150|39500|39900|39700|38800
09145|979520|/equities/leeno-industrial-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||244000|244000|241500|237000|223500|220000|223000|221000|223500|234500|235000|232500|232500|239000|245500|247000|256500|260500|262000|266500|261000|264000|265000|260000|274500|266500||265500|267500|272000|268000|266000|272500|276000|278500|262000|268500|275000|273000|268500|266000|268500||289500|291000|286000|293000|294500|298000||274000|259500||251000|255000|253500|251000|256500|242500|249500|273500|269500|267000|262000|279000|274500|255500||251500|248500|262000|263000|267000|269500|268000|255500|258000|255500|245000|245000|248000|248500|251000|258500|254000|255000|244000|235500|241500|242500|215500|205000|207000|204000|207500||208000|204500|197000|199800|199400|204000|204500|207000|208500|209500|217500|217500|219000|202000||202000|194500|197700|192800|200500|197300|198900|210500|213000|217000|225000|224000|230000|234000|210000|199100|197100|198500|201500|203500|203000|209000|210000|206500|204000|210500|214000|223500|||202500|208000|203000|199000|199000|202000|204500|207500|205000|203000|206500|209000|211500|214500|208000|199000|198100|204500|201000|195500|199800|193800|191300|195500|175500|177600|184400|183800|178800|173800|169300|147700|147000|143600|146100|145200|142600|145100|147500|145000|146900|139100|137500|147200|149300|150400|153800|154400|153800|154700|155600|157700|158900|156800|157300|158000|154400|152400|154700|154700|149900|153200|153800||||153800|146800|150200|149300|149100|153900|155000|155600|157200|158100|155500|156600|155600|160700|168800|167000|168400|169900|169400|168100|168100|168000|164300|165400|169200|166000|163100|162000|165800|159300|160100||159800|154900|157400|160600|159900|163100|165200|163500|165300|170000|168600|172900
09146|993306|/equities/doosan-bobcat-inc|KRX300/KOSPI/MSCI_EEM||54600|52000|51000|50600|49800|49600|50400|49650|50300|51400|51300|50800|53000|53300|52500|53600|53700|53000|53300|53300|54000|54100|54400|52800|54600|54400||54300|55500|56600|57700|56300|57300|58700|61500|59900|57700|58300|57000|56700|56000|59900||56600|56000|54500|53600|53100|52700||51500|52000||52200|52900|52000|51300|55300|53500|53500|51600|51800|50300|53200|53200|53500|51200||53600|51000|51500|52300|52700|52500|53800|53300|54000|56100|50500|50700|52400|53200|53200|51300|50800|50800|51600|48650|48650|50000|50300|47750|48050|47500|47000||46950|47350|46350|46150|45400|45050|44500|47350|48400|48700|46550|46900|47200|46300||46300|49550|48900|49950|50800|49300|50900|46800|46750|47000|46500|45600|45800|44850|44950|44500|43950|45350|45950|46000|46000|46000|45850|45000|45350|46000|47000|49500|||50400|49750|49750||49350|49750|50200|46300|47100|47300|44000|42950|43300|43150|43000|42350|43100|43300|43450|43600|45600|45250|45100|44450|43600|43950|43250|42050|41800|40900|42550|40950|40000|39200|40350|40500|39850|40850|41550|39350|38400|38050|38750|39700|42400|43200|44800|45600|44450|44650|45000|51000|49950|49500|51000|50000|49700|49200|48200|48200|48000|48050|51000||||51000|51400|52500|55000|54300|55700|55700|55200|53900|54300|54000|53200|53700|52900|52700|53500|54100|53800|53200|53800|53300|54100|53800|51800|54900|54200|55000|54500|53700|53400|53700|55200|55200|55400|55800|56500|57000|55400|54100|54600|56100|56400|58500|56600
09147|43362|/equities/hyundai-mipo-dockyard|KRX300/KOSPI/MSCI_EEM_SMALLCAP||100000|100300|100100|95800|96900|93200|95700|91800|93500|94000|93000|93100|90100|88900|86900|80500|80100|79500|77200|76000|76100|73300|74300|72400|69600|70000||69900|70400|72500|72200|72000|73300|73300|72800|72900|72100|72000|73400|73800|75200|77200||78100|78200|76300|76200|75200|77000||71900|73200||75100|74200|73500|70600|73600|73100|73200|71300|64900|59100|59100|60800|61300|60300||62100|61700|62400|62800|62800|62400|62800|61900|62800|63800|64700|65400|66400|65500|65900|65600|66300|64900|65000|62600|63000|62400|60100|60600|61300|60800|61100||62900|63100|61400|62300|63900|63900|63600|63500|63700|63000|62400|62900|62700|67400||67400|67900|67900|68200|68100|67200|67600|68800|69700|70500|70400|69600|71500|72700|73900|72100|72200|74600|78100|77400|77300|79100|79700|80400|80300|82100|82000|85400|||84900|82000|77700||78000|77300|78600|78100|79000|81800|81900|79300|80800|80000|80100|79900|80100|81900|82100|80100|81100|78700|79900|79800|79500|80000|80200|78300|77500|75400|76000|75900|72800|71400|74500|74300|76500|80900|80900|74700|71400|69300|69300|72400|72200|71400|74200|71200|71400|71900|73000|74800|74600|74500|74000|75400|77100|76300||76100|76700|77700|83000||||83000|82600|85900|86600|88200|89400|89400|89600|90300|88900|89200|89200|90800|87200|87500|87800|87200|89100|88400|91000|90100|91000|87500|82600|82700|82700|83800|84500|84400|86800|88200|92100|92100|94200|92900|93000|92900|91600|92700|92600|93500|93600|93400|87200
09148|43892|/equities/shinpoong-phar|KRX300/KOSPI/MSCI_EEM||12250|11940|12030|11920|11910|11810|11760|11890|12010|12080|11900|11960|11990|12010|11990|11960|12130|12430|13280|12230|12000|11850|12310|12490|12580|12850||12780|12700|12800|12600|12260|12570|12750|12730|13100|13180|13260|13460|13610|13800|13950||13750|13800|13780|13890|14100|14390||14230|14540||14230|14120|13640|13360|13500|13480|13640|12570|13070|12760|12990|13320|13700|13250||13590|13350|13750|14080|14250|15000|16300|15510|15820|16150|16820|18320|16260|12670|12770|11810|11740|11650|11850|11870|12040|12000|12220|11980|12160|11950|11830|12000|12000|12080|12280|12440|12590|12710|12960|13250|12810|12670|12420|12420|12620|||12340|12300|12070|11730|11760|11300|11500|11800|11890|12030|11990|12000|12060|12070|12200|12320|12390|12670|12790|12930|13340|13410|13560|13300|13490|13300|13920|13770|||13520|13300|13070|13340|13340|13100|13180|13050|13010|13140|13500|12710|13120|13170|13270|13500|13200|13870|12770|12780|12660|12560|12770|12680|13010|13040|13060|13040|12820|12630|12770|12800|12500|12380|12740|13120|13560|13540|13270|12130|11870|11540|11610|11850|11730|11600|12110|11750|11730|11670|11030|13610|13840|13740|13910|14360|14190|14200|14650|14650|14440|14870|15400||||15400|15340|15320|15780|15820|16280|16700|17140|16700|16600|16740|16920|17080|16880|17110|17470|17380|17310|17370|17980|17850|17550|17200|17170|17020|16780|17070|17610|17510|17750|18390|19090|19090|19100|19400|19140|18100|18970|19750|19700|18800|20300|17820|16990
09149|43484|/equities/shinsegae|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||160500|157800|158200|159200|155800|156000|156300|155600|156700|158300|156900|155300|158800|157500|157000|158300|159500|156700|159000|161000|160400|158100|159900|160600|161400|163400||163200|162500|164800|163200|163800|161700|167900|168800|169700|170700|173400|172200|173800|173000|172800||173700|176800|176700|177100|173200|168000||165700|165100||166300|167200|162900|164000|162500|163700|164400|158600|161200|160800|160300|160900|159200|162900||165400|165500|170200|172200|177200|178600|178300|167300|170300|164300|164800|164000|166600|165400|165800|166000|167100|167800|169100|166000|166100|165400|168500|168500|168600|169600|172100||174800|177000|171300|175100|185300|183300|185600|185300|189500|184400|182400|184600|186800|||186900|185400|177800|182000|179900|178600|172400|170600|170700|162100|158200|157700|158700|158200|156200|156200|157800|161200|162600|165300|163200|163000|165600|164800|166300|168100|172000|174100|||175200|173700|178000||176700|176800|178500|175000|174000|175600|173800|172800|172800|172900|172300|172800|175500|173100|173100|170300|170100|169600|171300|171900|172400|173700|173900|174400|173300|172500|173900|173900|171700|169600|170700|172300|173700|173200|173200|167800|164800|170400|168800|166500|171700|171200|175800|172000|171000|171100|173400|178400|179300|177900|178900|178800|178400|177800|181600|181600|183100|185000|||||190100|189700|202500|203000|204500|207500|208500|212500|212000|209000|208500|211000|215000|211000|208000|209000|210000|208000|204500|203000|202500|203500|205000|203000|198100|198300|197300|197200|201500|203500|209500|214000|214000|206000|211000|193000|198000|198400|199300|194300|196900|195700|191200|189600
09150|43838|/equities/duzonbizon|KRX300/KOSPI/MSCI_EEM||70800|71500|73400|74600|75300|75000|71800|70000|68900|71700|72800|71900|75900|72200|58800|57100|59100|60900|61000|60600|66000|67700|70100|68800|64000|63900||64200|60400|60500|61500|61500|61000|60900|62000|60600|58600|59800|60300|59200|53800|54300||55100|52400|51700|53300|54700|54300||56100|57400||59900|56000|56000|53600|53200|52800|53900|54700|56900|54700|52400|56200|58700|56600||57800|49050|50100|53300|44050|44700|43550|43300|41950|42300|42350|43100|43450|44150|44550|44800|44400|45200|46300|45300|42700|41700|41850|42800|44750|45150|46400|45550|45550|45650|47550|50400|51400|53500|53500|55800|50800|50200|52200|52200|51700|||49800|48900|47150|46400|48950|44250|47900|47300|45950|48200|48800|46250|42700|44200|43850|40800|36000|34600|33450|33250|32500|32400|33300|34150|30700|29100|29400|29800|||28950|29150|28900||28900|29000|29550|29250|30050|29600|29400|29100|29100|29400|29700|29500|29350|30250|29850|29950|29400|28750|28850|28700|28750|28800|28950|28950|29000|28700|29050|28800|28600|28750|28650|28550|28650|29150|29150|28900|28050|28100|27300|27850|27900|27550|28900|30000|27850|27500|28900|29700|28500|27800|27100|27750|27700|27100||27150|27300|27550|29000||||29000|28950|29400|30500|29300|30450|31050|31200|31250|34350|33700|33950|33300|33200|32250|32250|32250|32250|32950|33900|33400|34100|33200|32800|33050|32600|32700|30900|31300|30800|31300|31700|31700|31900|31550|31650|32600|32650|32500|31350|27200|27900|27400|26400
09151|43352|/equities/cheil-worldwide|KRX300/KOSPI/MSCI_EEM||18080|17940|18170|18270|18350|18500|18560|18540|18460|18520|18400|18280|18410|18490|18470|18430|18190|18150|18300|18240|18270|18210|18350|18420|18430|18850||18710|18760|18800|18690|18610|18610|18630|18840|18930|19300|19160|18820|18950|19130|19300||19110|19210|19290|19470|19400|19260||19300|18970||18920|19050|18750|18720|18670|18750|18780|18600|18990|18870|18590|18780|18580|18970||19000|18900|19180|19150|19190|19170|19280|18780|18670|18670|18450|18430|18410|18490|18210|18170|18270|18200|18060|18170|18040|17960|18000|18050|18090|18090|18280||18500|18610|18470|18560|18650|18810|18750|18580|18620|18370|18450|18620|18660|||18490|18700|18550|18620|18850|18420|18370|18500|18710|18760|18830|18460|18410|18360|17930|18030|18090|18330|18410|18280|18530|18630|18800|18790|18900|18690|19010|19000|||19030|19000|20350||20150|20050|20000|19870|20050|20050|20050|20250|20150|20050|20200|19970|20150|20050|20250|19700|19570|19820|20300|20350|20050|20150|20300|20300|20350|20450|20450|20700|20200|20350|20250|20250|20400|20250|20200|20200|20100|20100|19860|20050|19850|19990|20200|19880|19800|20050|20250|20600|20600|20500|20600|20650|20600|20800|20350|20350|20400|20000|||||20050|20200|20500|20100|19990|19760|19950|20050|19970|19750|19200|19000|19140|19170|18800|18660|18680|18770|18870|18850|19030|19250|19270|18980|19000|18910|19030|18910|19060|19280|19180|19030|19030|19190|19210|19150|19300|19230|19330|18700|18830|18920|18150|18250
09152|1094000|/equities/hyosung-tnc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||365000|352500|332500|332000|333000|340000|340000|341000|344000|349500|345000|331000|338000|340500|340000|344000|349000|353000|347500|366500|367500|375500|390000|389000|366000|368500||371000|376500|391000|401500|377000|376500|389000|408000|400500|402500|407000|409500|410000|412000|389500||388000|369000|366500|363500|367500|374500||372500|364000||368000|371500|354500|348000|349000|351500|353500|346000|352000|340500|310500|318000|322500|320500||327000|326000|333000|329000|327000|332000|325000|324500|308500|298500|296000|294000|296500|298000|290000|288000|293500|300000|295000|293500|293000|293500|296000|281500|284000|288000|290000||290000|296000|296500|297500|301000|303500|302500|302500|307500|306000|301000|301000|305500|||304500|307000|303500|302000|306500|300000|301000|306000|328000|329000|329500|317500|319500|316000|321000|321000|320000|334000|329500|333000|336000|342000|343000|351000|344000|360000|363500|360000|||365000|358500|374000||370000|373000|379500|380500|378000|376000|365000|363500|364500|367000|365500|374000|373000|379000|378000|382500|381500|384000|388000|391500|393000|381500|388000|381500|375000|374500|376500|372000|367500|370000|364500|369000|372000|370000|363000|364500|352000|360000|357000|348500|326000|309500|320000|294500|292500|293000|299500|311000|303000|296500|301500|311000|304500|296000||321500|326500|334500|||||352000|352500|359000|355000|360500|372000|370500|372000|374000|370500|365500|365500|368000|360500|364500|361500|367500|369000|326000|331000|326500|324500|325000|314000|319500|317000|320500|322000|319500|316500|317000|325000|325000|340500|339000|339500|346000|340000|352500|345500|351000|346000|339500|334500
09153|50596|/equities/hyundai-rotem|KRX300/KOSPI/MSCI_EEM_SMALLCAP||39950|40750|41550|39350|38900|38000|38100|37650|38400|40100|40800|39600|38900|39550|39450|39650|40150|40900|40200|42600|38700|37900|37500|37750|38250|37900||36750|37200|36550|35950|36850|36800|39700|39050|38650|37850|38000|38750|38350|37550|38400||38550|37700|37600|37500|37850|38100||37950|38250||37300|38600|38450|41150|41150|40900|40100|41150|41150|40000|38500|39000|41600|41850||41150|37800|37300|38500|38000|38950|38000|36800|34400|34300|33200|32600|32400|31300|31400|31600|31250|30400|30350|30400|30000|31250|31700|31450|31950|31400|32050|33450|33450|34150|32850|33450|32800|34500|29850|28900|29600|28550|28800|29250|28950|29050||29050|28450|27150|27250|27150|27500|28350|27100|27500|28500|28150|27700|27800|27450|26450|26000|25500|26400|26900|26600|26550|27200|26550|26700|27300|27000|27500|26750|||26600|26100|25700|26400|26400|26500|26750|26650|26550|26350|26050|25850|26850|28050|28550|29050|29750|28750|29100|28050|26550|26350|25800|25700|25800|26400|25900|25750|25900|25550|25900|25900|25800|25150|25300|25400|25750|26250|26100|24550|24150|24000|23250|24400|23750|24550|25850|25750|26200|25650|26200|27550|27650|27300|28150|28500|28450|28200|27250|27250|27000|26600|27750||||27750|27250|27650|28200|29150|29700|29550|29900|29950|29800|29100|29700|31100|30700|30500|31600|30800|30900|30500|30750|30700|30500|29950|29150|29400|29700|29200|29200|28700|28800|29600|29600|29600|30250|28950|29750|29650|30000|30200|30350|31350|31350|31350|30600
09154|43377|/equities/cj-korea-express|KRX300/KOSPI/MSCI_EEM||92200|91900|91900|93200|92600|93400|94700|94300|92700|95300|95100|94200|96000|97200|95200|97600|98100|98900|98600|99400|99300|99500|97400|100700|101100|103100||101800|101800|103700|103700|103200|104600|105200|109800|109900|110500|109900|111400|112900|113000|114600||114000|117800|119400|122900|129900|120800||120600|120600||122600|124200|125100|127200|125000|125100|123500|118400|123000|116000|113800|119400|118200|123300||117800|117800|120000|117400|119000|118000|119100|114900|119700|123000|117100|116700|118200|120000|128700|129400|127900|124600|126100|120900|121400|123200|127600|130400|132700|134100|124000||124400|124800|125400|128300|128300|129200|132700|130500|134000|139300|135800|138600|134900|||139100|145300|142800|143100|148500|137400|135800|133600|136900|136000|129600|122500|124700|126000|121900|122400|123000|124100|126000|131500|132500|133000|128400|128000|125100|126200|125100|127900|||127200|129000|125600|126300|126300|123800|125300|117000|116500|118200|121800|119800|119500|120800|118600|115500|117500|113500|112800|113800|113100|107200|103100|103500|95800|96300|93500|91900|89900|87400|79200|79700|79500|79200|79600|79600|80500|77500|78400|75900|75900|76200|75900|75600|74400|75100|76100|75400|74300|76000|78100|79400|78000|76700|78600|79300|80400|81200||82900|83600|81300|||||80800|80600|79800|81500|81100|82100|84400|85600|79800|80600|79300|79700|80800|81100|79200|79700|81000|82500|82300|78900|79400|80600|81000|78700|78600|79500|79200|80000|81100|78900|80800|81300|81300|83000|80500|78300|77700|80800|82500|74600|73300|73000|72000|73000
09155|43590|/equities/hyundai-mar-fi|KRX300/KOSPI/MSCI_EEM_SMALLCAP||34450|35350|35000|33700|33800|34500|34550|34150|34300|33850|34500|33800|33550|33800|33450|33100|32850|31950|32200|31400|32000|32350|32700|32600|32550|32700||32550|32300|33150|32800|33050|33000|32300|32000|32250|32700|32600|34200|34350|33650|34600||34200|31250|31000|30750|31200|31100||30450|30500||31300|31800|31600|31000|30700|30800|30750|29150|29350|29250|29100|29250|28750|30200||30750|30650|30500|30900|30650|31000|30550|30500|30850|32350|32850|33100|33650|34400|33550|33450|33800|34500|34850|33500|32300|32300|31950|31900|32050|32200|32500||31500|31450|30950|32200|34650|33700|34100|34200|35300|34450|33700|34650|35250|||35650|35250|34700|35750|35950|35450|33900|32650|31700|30400|30500|30150|29950|29150|28600|29200|29400|30100|30300|29850|29500|29600|30000|29800|30000|29950|30250|30600|||31000|30650|31050||30800|30850|30800|30400|30700|31450|31550|31600|31600|31500|31650|31750|31900|31350|31100|30800|31200|30650|31100|30900|31000|30750|30650|30450|30850|30650|30450|29700|29750|29700|29400|29250|29200|29900|30100|30050|29600|32150|31500|31300|31500|31650|31900|31600|31700|32400|33350|33750|33150|33550|33500|33250|32900|33600|33200|33200|33050|32850|||||32450|32700|33100|33100|33150|33600|33350|32900|33100|32800|32550|31800|32850|31950|30700|30500|29700|30200|29850|30250|30250|30800|30550|30450|28650|28600|28050|28550|28300|27850|27850||30650|30900|30250|30550|31100|30400|30300|28850|28800|28600|28650|28950
09156|43527|/equities/kogas|KRX300/KOSPI||43100|46450|44000|45700|47600|47050|45250|45100|46250|52500|52200|53100|56600|59400|63500|61900|63500|55800|55800|53300|51800|51800|45800|44000|41100|38200||43700|39400|38700|29800|28400|28900|28800|28950|29150|29450|29400|29350|29000|28800|28900||27700|26400|28150|27950|27600|27800||27500|27350||27600|27500|26850|26850|26550|26800|25700|24800|25450|25000|25650|26300|24650|25800||26850|26350|26400|26300|26100|26400|26800|26850|27250|27200|27250|27600|27950|27850|27350|27350|28400|28850|29150|28350|28300|28900|29200|29600|29850|29300|29200|29000|29000|28250|29650|29850|30200|30150|30000|30100|30600|27150|26400|26800|27300|27650||27650|28000|26900|27400|27550|27550|26450|26250|26300|23600|23550|23050|23200|23300|22900|23000|23000|23600|23550|23650|23900|24400|24350|24150|24250|24350|24650|24600|||24700|24500|24550|24750|24750|25050|25050|25000|25250|25200|25600|25650|25650|25700|25600|25900|24750|24300|24650|24750|24850|24500|24550|24600|24500|24250|23600|23750|23700|23600|23650|23600|23350|23400|23100|23100|23350|23400|23750|22900|22800|22900|22850|23250|22950|23000|23350|23200|23350|23700|24100|24150|23850|24100|23800|23800|23800|24050||23450|23300|23150|23900||||23900|23900|24300|24400|24550|25150|25000|24950|25200|24850|24450|24200|24900|24900|24350|24550|25000|25000|24900|25100|25100|25050|24400|24050|24000|24050|23850|23900|24150|24200|24400||25000|25900|26400|25800|25850|25350|25450|25100|25400|25450|24800|24450
09157|942842|/equities/cs-wind-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||49500|49150|48200|48800|48450|48100|47400|46600|46300|46450|49500|48750|44950|44800|45250|46450|46150|46150|45100|47150|49150|48800|49100|49350|49100|50200||50500|50800|52500|52800|50600|50400|52500|52800|50400|51500|49050|48750|50400|50100|50300||48450|48150|48200|52700|52500|54200||51700|51500||52500|54100|50000|50600|51900|51700|50900|49800|51100|50900|53300|55200|55100|57200||57700|55900|56900|56400|53300|56500|57100|50700|52000|50000|49850|50900|51400|52000|52000|50800|51300|49700|49800|50500|51900|51800|51600|51400|51300|51000|52000||51700|52300|50200|50200|49800|52600|53700|54500|56900|59300|59200|59000|59200|58300||58300|56600|54700|56100|55800|54800|57100|58100|58000|59100|59600|60200|60600|58000|58800|60000|60500|66700|65700|66000|65900|66300|64800|65200|64700|65200|66000|70500|||70200|66400|66500|66400|66400|66800|66600|62700|63900|63800|59800|56600|58300|52100|52200|52200|52900|52400|52800|53000|53500|51300|51500|52000|51900|52800|53400|53000|52200|48850|50600|50100|47300|44900|45350|48450|48000|49500|50900|46800|45600|45150|45700|46850|47100|48150|50600|50000|48600|49550|50000|52100|53000|53400|53200|54100|52600|48100|48750|48750|49600|49950|54500||||54500|54300|55800|56700|55900|57800|58100|58900|59200|59600|56900|57700|58600|59200|59000|60900|63100|63600|63000|63500|66200|65600|65700|63100|64300|64700|63500|65400|65100|65300|65400|66800|66800|69000|68600|72000|68900|69900|71300|72500|73700|75800|74200|73500
09158|979336|/equities/sm-entertainment-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||77800|76700|78200|78100|78800|77600|78500|78600|80100|80500|80400|76300|77300|76800|77700|79500|79900|80800|81300|80000|79900|82000|81400|83200|85600|83500||85500|81900|89200|91300|90100|86500|90700|95800|91000|90800|81600|81900|81700|85900|82700||81000|78500|83200|82200|84300|86000||85800|81600||79300|80400|81000|82500|85200|86400|81600|78100|76100|75000|76000|75300|75100|77900||77900|81100|81800|81300|81900|81800|83200|87800|85400|88400|87100|79100|77000|77300|75700|75800|75200|74900|75100|75300|75300|75800|73100|70900|72200|73600|74500||78200|79500|77900|80700|80200|80300|81700|79700|79700|80100|80000|77400|74700|73000||73000|73200|72900|75000|76100|74300|76300|77800|78100|82500|80900|82500|80900|80100|79100|79300|79800|80000|85500|88200|95300|94600|95000|93300|93700|90000|90000|93300|||92100|93600|90400|90100|90100|91000|89400|90300|87200|85800|84100|85800|84100|86400|88200|84700|86900|82500|83000|85100|86700|87000|87800|88700|92200|93800|91000|91200|90300|90600|95800|96900|95800|95800|103000|103300|106700|109000|112000|105700|107800|104100|100800|103800|103900|105200|110900|113000|112700|113400|115500|120900|120000|121400|124600|126200|121700|117500|125900|125900|125100|121000|128300||||128300|131400|132000|130300|127900|132500|133100|133100|135200|139200|137400|137300|134200|132800|132000|139000|132500|133300|132200|137500|138000|141400|141300|134200|133200|132700|130600|131000|127300|131700|131300|136700|136700|136500|136300|135400|138000|139000|137700|132600|136100|134700|130600|128000
09159|43485|/equities/kolon-industries-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||39550|38850|37200|37250|36750|36400|37300|37050|37700|38600|38350|37200|38600|38800|38050|39100|39300|38600|38550|39350|39150|39250|40300|40050|39650|40350||40300|40800|41650|42050|41700|41700|42450|43100|42700|43700|43350|42300|41750|40000|40050||40150|39100|39100|40100|40450|40500||40300|40150||40100|40100|38100|38000|36550|36600|35750|34750|35100|34200|34550|34900|35100|35850||36300|36400|36850|37200|36750|37650|38100|37400|38000|37950|38100|38000|37750|37850|37550|37700|38000|38000|38050|37400|37700|37100|36750|36350|36950|37800|38550|38750|38750|40250|39600|40400|41150|40450|40400|40550|41250|41100|40600|40650|41350|41650||41650|42150|41850|41900|42050|41850|40800|40750|40900|40450|40750|40100|40000|39550|40200|40000|40150|41300|41700|42050|42400|42850|43150|43500|45050|44900|43500|44000|||44500|43850|45250|44750|44750|45000|45050|42850|42800|42700|42700|42350|42700|42050|42250|41950|42350|42300|42500|43050|43050|43150|43700|43850|43600|43450|43650|44250|44100|43750|43150|42650|41500|40750|41450|41750|46000|46400|46400|45550|44100|44150|43450|43900|43050|41850|44100|43600|42700|42950|44200|45100|45050|44550|45900|46350|46000|45100|46100|46100|45800|44450|||||45750|45350|45600|45900|46650|48150|48900|48200|48750|48050|47600|48150|48250|48850|48550|49300|50500|51000|49950|50800|51000|51500|50700|48050|50100|51000|50700|50300|50500|50900|51400||53200|54700|53900|53900|51900|49950|51100|50600|51900|52100|51700|49900
09160|43503|/equities/gc-corp|KRX300/KOSPI/MSCI_EEM||126600|125000|125400|124900|118100|118000|117000|116600|118000|115800|114300|113600|113500|114800|114600|114400|116700|115100|115200|116000|115700|117100|118200|119100|119200|119900||118500|118000|115700|114700|110600|111900|111400|111400|111800|112900|113500|113900|117600|118300|114600||114000|114400|114600|114100|115900|116200||113500|115700||114300|115100|111900|111100|111500|112000|112000|109100|110600|109600|110000|110100|110700|111400||112100|112600|113900|116500|119300|123400|123300|121300|125200|125400|124600|124100|124400|124200|124100|121700|120900|119500|120500|120600|122200|123000|123800|121600|121500|117100|116500||117900|119600|120200|119400|118500|118000|117500|117700|117500|115800|114000|114600|115900|||115100|114300|114100|112700|112100|109900|108100|109500|109800|110000|111100|109200|111100|111200|108800|109100|109300|113500|113800|114500|115800|117900|118200|115100|116600|122100|126800|125800|||125500|123800|123800|125000|125000|122800|122200|121700|120500|121100|122300|120400|121200|120800|121300|121300|119700|121200|115800|114900|114600|114400|118000|118800|117500|117000|115200|116000|112500|116600|107100|108000|107000|104900|102900|102600|103700|101800|102900|99300|99000|97800|96000|98000|96800|96300|97600|97700|95600|94600|96800|98800|101400|101900|106000|109900|109300|107900||109100|106100|105100|||||108700|107900|108800|109700|110800|114200|115000|113700|115100|115300|114600|113500|115600|113000|110300|111100|112100|113400|113000|115700|117000|116200|115800|116200|116200|115000|116700|118200|116100|117200|119200|120900|120900|121200|122500|120300|114300|115700|116600|117500|114000|114500|111200|110600
09161|43364|/equities/samsung-fine-chemicals|KRX300/KOSPI/MSCI_EEM_SMALLCAP||46450|46000|45500|46300|46250|46150|46400|46400|45500|45050|44500|43400|44000|44450|44100|44850|45300|44650|45050|46300|46400|46500|47200|47300|46150|47350||47500|47800|47850|47950|45700|45900|47050|49800|46950|48700|48450|47600|47200|47050|46600||46700|45550|45550|45850|46150|45950||46300|45550||45150|45050|43000|42850|42950|42850|43100|41550|41700|41700|41950|43300|44200|45200||45450|45200|45750|45400|46050|46750|47100|46850|47450|47350|47000|47050|47750|48200|47000|46900|46900|47200|47150|47450|47550|47850|47650|47450|47300|47750|48000|47500|47500|47650|46900|47450|48100|48500|48950|49350|49700|49750|48600|49100|48950|||49950|51200|50700|51100|51100|51000|49750|49400|49050|48650|49000|47200|47000|46550|47600|47250|48250|50100|51100|51100|50800|51400|53400|54000|54800|56300|56500|56600|||58000|58600|62900|60500|60500|59700|60100|59000|59000|58900|59000|58900|59600|59600|59200|59200|58900|58500|58900|57000|57800|58700|58700|59100|59200|58600|58500|58700|59000|59000|58700|58800|57600|57100|57700|57700|57500|58000|59300|56800|57700|56800|56000|56900|55400|55300|56800|55100|54500|54400|54800|56400|56100|57500|58200|59200|59500|58100|58000|58000|57400|57500|||||58500|58100|58000|58000|58200|59800|59600|60000|59500|58700|58100|59000|60000|62500|59000|60700|60700|61100|60300|60400|60600|62300|61700|60000|59700|59700|60000|60700|59700|59800|59600||62000|61800|61000|61100|61000|60500|61500|60800|61100|64900|64800|65400
09162|43775|/equities/meritz-sec|KRX300/KOSPI/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09163|43356|/equities/samsung-techwin|KRX300/KOSPI/MSCI_EEM_SMALLCAP||253500|256500|256500|252000|251500|241500|242000|233000|235000|243500|249500|235000|229500|232500|236000|236000|248000|251000|232500|238500|228500|225000|212000|210000|214000|209500||206500|211000|223000|205000|204000|218000|223000|211000|204000|201500|201000|207500|210500|208000|215000||217000|221500|218000|214000|218500|218500||215500|220500||211500|232000|235000|241000|241500|236500|220000|234000|226000|220000|211000|210000|217000|214000||209000|212000|212500|236000|228000|241000|209000|204500|207500|223000|216000|203500|202000|193700|191400|190500|183200|180100|182600|183100|185300|193000|200000|200000|204000|185300|187600|187500|187500|194500|179100|166200|154100|158000|154400|153900|151900|141300|144900|146300|135900|134800||134800|133000|132000|130500|132200|132600|138100|131900|135500|140600|140500|141700|143600|148100|144600|141400|135000|138700|140800|141300|142000|136300|129200|129000|131100|132300|133300|129700|||124500|124500|122900|127600|127600|125400|127100|125900|125700|125900|125100|125000|128700|128700|131300|133400|135900|135100|138300|136000|125900|123100|119500|118400|120100|121900|120900|120000|121300|121300|120500|128500|127800|125100|124800|124300|121800|123900|121700|120000|115400|113500|101000|101700|97600|99600|101000|99800|100300|94000|97300|99800|100300|101400|106000|105000|103600|101000||98800|98700|102200|104600||||104600|104200|104400|105800|109200|109400|109300|111000|111500|111100|112200|117300|121800|117300|114000|117600|114700|114500|114600|114200|115200|113300|113100|110000|110700|112300|108900|108900|107600|108100|109200|113700|113700|116500|114700|118000|118700|120900|119600|119000|120800|121500|122200|115500
09164|43415|/equities/hyundai-elevator|KRX300/KOSPI/MSCI_EEM_SMALLCAP||43050|41600|42300|42250|42050|42250|42350|41450|41950|43000|44250|43200|46100|46650|46750|46350|46850|43950|43600|43300|44150|42200|41000|40150|40200|40100||40500|40100|40400|40150|37750|38850|39800|39950|39500|39950|40000|40000|40500|40850|41450||41150|40600|40900|40450|40500|40350||40250|40100||40500|40500|40100|39850|40000|40500|40450|39500|40000|39600|40100|40350|40000|39800||40300|40450|40250|40500|40500|40600|41400|41050|41450|40750|40350|40400|40950|41300|40450|40850|40750|40350|41350|41900|40650|40300|40600|40450|39900|40200|40550||39900|40050|40000|40850|41400|41650|41500|41300|42800|42500|41550|41400|42050|||41250|41450|41500|41600|41650|41050|40600|40350|39900|40000|39700|39350|40050|39700|39800|40150|39950|40200|40450|40300|40550|41100|41750|41150|41650|42000|42100|42500|||44350|44100|45900|45050|45050|44800|46350|46250|46050|45850|45100|44300|44200|43950|44350|44600|45000|45200|45100|43750|44300|44700|45700|45450|45500|45950|45950|45750|45950|47050|47200|48650|47900|48250|48200|47650|47350|47100|47000|43600|42300|42350|43200|44150|43500|46700|46000|46750|45950|45450|46200|45700|44100|43700|46050|45350|44800|44100|44100|44100|42800|43500|43800||||43800|43000|43650|43250|42800|43200|42100|42500|42200|41600|40900|41200|41900|41900|41400|42750|43950|44650|44650|45000|44700|45250|45000|45800|47100|49300|46900|42700|42900|42850|42550||42300|45350|46050|43450|43300|42850|43100|41200|41650|43350|41800|42000
09165|43955|/equities/kiwoom|KRX300/KOSPI/MSCI_EEM_SMALLCAP||141100|144600|138500|138500|136600|137700|136000|129700|125900|123700|125900|121600|122800|126000|120800|122600|123600|121700|122300|122000|122300|127000|126900|127400|128700|129800||130600|128800|131000|133800|132800|129500|125800|126600|125400|128800|129800|130300|130400|130600|133500||131400|132600|132000|128200|132500|131800||128300|130900||132400|131200|132100|128700|130500|130800|131000|123300|126400|119100|120400|123900|120500|123700||125600|123100|124400|122400|120800|119600|120000|121700|123300|124800|126200|126200|131400|133800|131600|132000|131000|131300|134700|130900|124600|124600|130800|130100|129500|134800|132600|125700|125700|124900|123600|121900|126400|121700|120800|120300|121800|119300|115800|112900|114500|108900||108900|110000|107700|109400|112200|107600|96700|98400|95400|92800|93000|92900|93500|92200|92000|92800|92100|92900|93100|92700|93500|93700|93700|93000|94400|94300|94600|97800|||99500|97500|101000||99500|101600|101200|98700|98200|97800|96700|94000|93800|93700|92600|91500|92300|92500|91600|91200|92300|91100|91300|92000|92000|91700|93300|93500|93300|93200|93100|94300|92400|90100|91600|95200|93600|93900|95500|86800|82900|81800|80500|82600|79300|78200|80700|77500|76300|100300|101600|101600|102000|102100|102200|104100|107500|93400|92500|92500|91500|90900|||||94400|95100|96800|96100|96500|101400|100000|101900|103900|102500|103000|100300|101100|102100|99200|98400|100100|102900|99800|103300|102700|102300|101200|98900|99900|97700|97600|95300|96000|95800|95600||97300|97700|97200|100000|103200|104100|102200|101500|101300|103900|97200|98200
09166|44087|/equities/dgb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP||7940|7920|7900|7920|8000|8120|8210|8060|8030|7980|8020|7820|7880|7960|7990|7990|8020|7930|7970|7840|7860|7850|7900|7930|8060|8170||8040|8060|8170|8240|8150|8260|8140|8170|8170|8280|8350|8390|8370|8230|8560||8230|8320|8360|8290|8400|8380||8330|8360||8480|8640|8570|8420|8400|8430|8280|8020|8100|8140|8140|8150|8050|8140||8310|8420|8430|8490|8480|8470|8490|8550|8700|8760|8870|8860|8950|8970|8730|8640|8810|9120|9300|9070|8990|9020|9110|9130|8960|8930|8950|8860|8860|8920|9230|9140|9350|9210|9190|9210|9380|9350|9190|9150|9340|9570||9570|9540|9240|9470|9640|9800|9010|8830|8830|8600|8580|8460|8360|8270|8300|8220|8340|8380|8380|8260|8240|8240|8150|8080|8140|8290|8410|8410|||8490|8400|8490|8440|8440|8420|8380|8180|8270|8360|8370|8360|8370|8400|8400|8420|8470|8420|8460|8480|8500|8410|8440|8430|8350|8330|8360|8370|8320|8270|8380|8270|8290|8140|8070|8130|8020|8040|8200|7980|7830|7920|7860|7970|8090|8120|8250|8130|8130|8240|8240|8430|8260|8280|8240|8270|8170|8230||7950|7700|7710|7870||||7870|7880|8080|8080|8040|8160|8200|8280|8040|8000|7740|7740|7770|7550|7490|7500|7490|7520|7440|7500|7420|7450|7430|7350|7320|7270|7310|7280|7330|7260|7240||7360|7360|7360|7410|7530|7410|7430|7400|7460|7490|7310|7170
09167|43517|/equities/hanwha|KRX300/KOSPI/MSCI_EEM_SMALLCAP||29150|29100|28850|28950|28700|29050|27850|26900|27000|27050|26850|25650|25800|26400|26000|26650|26500|26400|26300|26150|26400|26600|26350|26400|26200|26250||26250|27450|27250|27050|26550|26700|26250|26350|25550|25900|25950|26200|26650|26550|27150||27150|27450|27300|27150|27550|27100||26950|27200||27350|27800|26750|26850|26550|26650|26700|26100|26250|25850|26300|27250|26800|27550||27950|29450|28000|28850|28650|26700|27000|27050|28200|28100|28350|28050|28600|29100|28350|28450|29100|27950|28700|28250|28150|29300|29650|29750|29550|29400|29700|29400|29400|29450|28150|28200|29400|29300|29700|30100|30300|29550|28800|29400|30200|30550||30550|30750|28750|30450|31100|30000|27250|26700|25550|23750|23650|23300|23550|23150|23300|22950|23050|23900|23800|24050|24100|24200|24300|24300|24550|24600|25000|25100|||25750|25300|25900|25650|25650|25650|25900|25300|25650|25550|25500|25300|25450|25450|25400|25350|25500|25700|25350|25500|25600|24700|25250|25250|25400|25350|25650|25250|24900|24500|24550|24500|24350|24250|24200|24050|23850|23700|24100|23300|22650|22700|22200|22150|22150|22300|22900|22500|22750|22850|23150|24100|24350|23900|24100|24350|23950|23800||23150|23250|23450|23950||||23950|23900|24150|24500|24700|25200|25250|25300|25250|25250|24950|24950|25400|25200|24800|25050|25300|25850|25100|25000|25150|25200|24750|24500|24750|24650|24800|25100|25150|25800|26250|27000|27000|29300|29000|29650|29350|29300|29550|29700|29750|30550|30850|30350
09168|979264|/equities/sk-materials-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09169|44106|/equities/jb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP||14470|14510|14500|14640|15260|15860|15190|14790|14540|14430|14640|14300|14290|14550|14320|14370|14230|13950|13540|13640|13600|13350|13660|13430|13720|14110||13980|14190|14330|14620|13410|13580|13460|13490|13130|13130|13240|13210|13260|13190|13320||13070|13330|13380|13370|13330|13260||13170|13190||13310|13360|13110|12910|13050|13020|12560|12010|12090|11970|12040|11950|12050|12180||12650|12500|12250|12470|12390|12430|12660|13200|13040|13210|13720|13400|13400|13590|12960|12820|13010|13340|13330|13350|13100|13320|13800|14010|13590|13900|13640||13160|13200|13610|13360|13390|13010|12890|12750|12520|12280|11800|11810|12210|12330||12330|12020|11710|12000|12260|12580|11440|11270|11160|10840|10790|10770|10700|10640|10600|10590|10640|10690|10770|10700|10710|10720|10710|10640|11000|11200|11280|11070|||11390|11000|10810||10640|10490|10490|10430|10450|10610|10580|10610|10580|10440|10390|10370|10330|10210|10350|10420|10390|10790|10820|10900|10830|10830|10940|10890|10890|10910|10940|10990|10880|10760|10660|10870|10730|10570|10770|10320|10070|10330|10100|10100|10190|10160|10270|10330|10230|10430|10510|11340|11020|10730|10700|10490|10330|10330|10150|10150|9670|9670|9960||||9960|10100|10380|10480|10320|10320|10410|10400|10390|10300|10100|10230|10270|10100|10060|10040|9760|9770|9550|9710|9010|8960|8960|8790|8730|8700|8640|8630|8640|8620|8620|8710|8710|8740|8660|8670|8900|8750|8750|8530|8580|8650|8560|8580
09170|43537|/equities/kcc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||314000|308000|308500|305500|318000|315000|319500|307000|298500|305500|308500|301500|301000|307000|277000|283500|281500|280000|277000|279500|279000|280000|288000|280000|285500|296000||301500|297000|301000|294000|302500|307500|299500|301000|305500|311000|320500|322000|312000|314000|295000||300500|298000|292000|285000|288500|283500||280500|247500||252000|255000|246000|248000|246000|246000|241500|230000|235500|229500|231000|236000|233000|242000||249000|249000|258500|257000|259500|255000|257500|259500|265000|270000|274500|278500|286000|289000|290000|280500|274500|276500|281500|278500|274500|278000|291500|285000|286500|279000|280500||265500|264000|261500|260500|275000|273000|271000|276000|283500|266000|254500|255000|264500|||271000|269000|267000|271500|263500|266000|246500|244000|233500|217500|219500|215500|215000|203500|202000|201000|203500|212500|215000|215000|216000|221000|222500|222000|226500|225500|228000|228500|||228500|224500|227500||226500|226500|227500|222000|224000|222500|225500|214000|214000|216000|217000|217500|214500|214000|210000|210000|208500|211500|228000|228500|227500|225000|229000|233500|243000|236500|236500|244000|238500|240500|239500|244500|242000|241000|250000|240500|242000|238500|237500|232500|224500|222500|230000|224000|224000|225500|228500|232500|233500|235000|233500|237000|242000|238500|245500|245500|240500|244000|||||246500|247500|253000|252500|257000|262000|266000|265500|247500|246500|231000|226000|225500|224500|221000|221500|227500|230000|216500|218500|217000|218500|208500|197900|198000|197900|197000|195000|196500|198400|200500||204000|215500|212500|209500|215000|215500|210000|213000|212000|215000|212000|210000
09171|979251|/equities/jyp-entertainment-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||57500|55600|56400|56100|56700|55700|54800|54800|55500|57500|57300|55800|55400|55000|55100|56100|56200|56200|56900|57200|57300|57700|57900|59200|57700|58100||58400|58600|58700|58100|58200|58000|58800|60500|59600|60600|57600|58000|59100|60000|60100||60100|60100|69300|69000|69600|70000||69900|67700||66700|67700|66700|66600|68100|68200|67500|65100|64500|62600|63400|64500|64900|65600||66600|67200|68500|68300|71300|70200|71200|72100|71000|72500|70800|68500|67500|67600|67600|67500|68300|68600|69800|71200|72200|71700|67800|66600|69300|70800|72200|73700|73700|74500|74000|77200|76300|76900|77100|76600|77100|76600|76800|77100|74500|76100||76100|75400|74800|75900|76900|76000|75300|76800|77100|81900|82000|84200|84600|84400|84100|82600|82900|82000|89000|96600|100400|100300|103000|104200|105400|103200|100600|101400|||101300|100300|98400|100500|100500|102900|104500|104400|96800|94100|92300|92900|92900|95000|94400|93100|94500|91700|92400|95500|96000|93900|95000|96100|97100|98200|96600|96600|92400|90300|99800|99800|98500|97600|103400|104900|103700|104400|107900|105000|107500|105200|102600|103700|103600|100300|106900|106500|102300|100900|101700|107900|108700|111300|113500|114300|107600|105600|110000|110000|111400|109200|112300||||112300|111900|113200|105500|104000|108800|109600|108800|110600|112100|107600|107100|106300|107700|105400|105200|107000|106600|106000|112200|116600|116600|113900|110600|111000|109600|109000|110400|112500|119300|114300|119000|119000|129700|127200|128100|128900|126300|125800|121000|126400|129700|136400|135000
09172|43548|/equities/meritz-fire-in|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09173|43499|/equities/cj-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||120100|122300|119900|117900|113100|111700|106400|117000|118700|119900|121500|121200|122000|121300|117000|125500|122600|124800|128400|128300|129100|129200|130600|132000|127500|127300||122900|125100|133900|137900|136700|136200|139100|141000|141000|137200|137800|136000|138900|142000|152700||149300|150500|145500|132800|133400|131300||127300|129500||127700|127700|122000|122500|123500|124900|122500|116100|120000|114900|114900|116900|115500|120300||122300|125500|128600|132100|128900|123300|128400|129800|122200|116000|114600|113500|120000|119200|112200|111200|112300|109200|95800|92000|92100|92800|94500|94100|96600|96600|96200|96900|96900|95000|93000|94300|100300|101800|103000|103400|106900|101000|97400|99500|103500|||107800|108600|99200|100000|99600|100900|93900|90600|89400|88200|88900|88900|90600|86600|86200|86000|88100|92600|94000|92800|97600|99000|97100|95400|95800|92300|94200|93400|||94400|95200|97100||97000|97300|99500|96100|95300|96100|96800|96800|96100|99300|98300|98000|99100|99000|94000|91000|92000|90100|93200|93900|89500|88600|88500|88000|90000|89500|89000|87500|88800|91200|91700|92300|90500|84900|83700|84300|85600|83200|84100|82600|79500|80400|82000|77100|75000|75500|77500|78700|76500|78700|79600|80200|79600|79800|80800|80800|82100|80200|89800||||89800|89700|91100|89000|91600|90100|89400|90800|90500|91000|84900|86400|86900|83400|78700|80500|78900|77500|73200|70300|67400|67000|69000|66900|67300|68100|70900|70600|70400|72300|73700|77000|77000|76500|78400|70000|68500|70400|66800|65700|65900|66300|64800|63800
09174|43443|/equities/amore-group|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||30250|30550|30450|30650|30700|30150|30000|30200|31350|32300|32350|33600|34800|34750|34450|34150|33850|34300|34450|35250|35350|35950|36250|34450|33600|34400||33700|33600|35750|38250|38450|35800|33900|35250|34800|35400|36050|35700|35650|34950|35700||35500|34800|35050|33250|32350|32450||33200|33600||33650|32350|31450|30000|30600|29750|30400|29750|30450|29500|28300|28150|28200|26750||27150|28300|28450|29050|30250|29900|29250|26600|27100|27350|27400|27450|27050|26700|26350|25650|26300|25950|26250|26200|26550|26700|25800|26100|26300|25900|26400||26650|27500|27450|28100|28550|28800|29000|29250|30050|29650|29750|29050|29300|||29600|29450|29050|26950|26750|25800|24600|28000|27350|27350|27500|27000|27500|25900|25900|26300|25150|25950|25900|26650|26850|27150|27400|26300|26900|26600|27850|28750|||29250|28450|28750|28600|28600|28950|29200|29150|28650|28700|28650|27950|27100|27250|27150|26900|27800|27900|27350|27350|27700|28200|28300|28850|28600|29200|29450|29550|29700|29850|30150|29900|29600|29600|30500|31150|31800|31450|31300|29800|28800|29600|28600|26150|26950|28000|28150|26300|25900|25300|26000|26650|26850|26500|27050|27050|26900|27150|27650|27650|29250|29700|||||30450|30600|30900|30400|30900|31550|32250|33100|32550|31700|32250|32550|33250|32850|32750|33200|32900|33650|33800|33650|34100|33050|33800|32250|31500|30350|29950|30450|30650|30050|31950||32700|33300|34800|29000|29500|29950|30350|29800|30350|28100|27400|27100
09175|1057402|/equities/bgf-retail-ks|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||103900|99700|100700|101600|100300|99900|101500|104000|106400|107200|103300|104000|106000|108000|109400|109700|109900|111300|111500|113000|115000|114900|115900|115200|116300|115900||117000|118700|118700|116500|116500|118300|118600|119800|117900|118500|117000|117500|118500|120100|120600||126600|127800|133600|135200|136200|133500||133100|133100||131100|129600|128000|129000|131900|130800|129100|128900|125600|121500|117100|112500|116800|120700||119900|118700|117000|117100|119500|121500|121900|117700|117000|118500|118400|117000|118600|117900|118200|118400|119300|121100|123400|126900|128300|128800|124900|122500|130400|130000|131000||132100|133900|130000|131200|132700|132000|130000|129600|130900|132100|132200|133400|133000|||133100|137700|136500|137700|139300|140800|141100|141200|144600|146100|143000|143300|144600|146100|144800|140800|140000|144900|143500|140900|135700|140300|140100|140000|137600|134800|137300|135100|||131300|128700|134800||131900|132500|133800|132700|131100|134200|134800|132100|136100|136600|137000|137000|137700|141100|135500|136900|135700|132500|129400|128900|131100|131100|132300|135100|135400|133500|139600|141200|150500|148000|145300|147000|144900|145000|150400|144600|140400|144000|138200|141300|138600|131700|133100|131400|130900|131700|136600|136800|134800|138900|139600|139200|139200|139600||138100|141500|131800|||||141000|141200|144200|143000|144200|148600|149200|149600|153300|152400|151000|149500|150100|153600|153400|157000|154800|154500|156300|156400|159000|160500|160200|161000|161600|162800|161800|162400|160200|163900|163600||169200|167400|170000|165300|171600|170300|169400|171200|170200|172700|167600|164200
09176|979797|/equities/genexine-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||7050|7060|6760|6810|6630|6430|6340|6290|6530|6520|6210|6300|6300|6330|6240|6390|6530|6490|6650|6720|6670|6890|6970|7010|7010|7310||7050|7100|7170|7110|7160|7060|7070|7190|7200|7120|7120|7130|7240|7270|7160||7120|7060|7170|7240|7430|7730||7680|7690||7510|7420|7280|7350|7380|7270|7260|7040|7150|7040|6920|7100|7360|7450||7770|7940|8030|8010|8200|8430|8780|8700|9040|9270|9070|9220|9110|9170|9360|9240|9180|8290|8610|8150|8350|8320|8230|7770|7910|7900|7960|7950|7950|8090|8120|8180|8220|8290|8480|8660|8620|8560|8540|8600|8720|||8700|8790|8900|8930|9000|8780|8530|8800|8810|8950|8760|8870|8970|8900|8870|8890|9140|9480|9500|9770|10040|9870|10020|9680|9760|9770|10100|10330|||9900|9580|9430||9330|9190|9380|9380|9160|9230|9450|9100|9490|9530|9710|9760|9440|9670|9370|9520|9720|10030|10400|10290|10600|11130|9400|9830|9980|10360|9140|9210|9040|8910|9180|9150|9250|9070|8990|8450|8180|8090|7870|7950|7870|7820|7820|7990|7650|7490|7510|7830|7970|8030|8420|8900|8710|8660|8800|8800|8630|8660|||||8840|8610|8860|9090|9000|9350|9500|9850|10020|9870|9980|10100|10030|9820|9680|9680|9660|9660|9760|10050|10770|10170|9810|10040|9930|9810|9960|10130|9900|10140|10360|10300|10300|10390|10430|10240|9500|9700|9780|10300|9680|9920|9700|9600
09177|980144|/equities/wonik-ips-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||36100|38150|38250|39550|39600|39550|40100|35500|35550|35350|34800|35200|35700|34450|34000|34400|35350|36500|36950|34950|35300|35850|35150|35100|36800|36850||36700|36100|36850|35400|36650|35700|36150|35500|33900|35450|34500|34300|34100|33950|34650||33850|33900|35200|37500|38250|38200||36700|36750||37450|37500|37050|36950|36100|35500|36600|37100|37300|37050|37350|38900|38950|39800||39450|41650|42100|41150|42000|41950|42000|41500|36500|36650|36150|36600|35750|37600|37400|34350|34000|33900|34000|34700|34400|33800|34100|35100|35100|33700|33200|32800|32800|28900|28500|29100|29800|29900|30250|30200|30450|30500|29850|29650|29650|30500||30500|30200|31000|31350|31000|30700|30350|30700|30900|31700|32350|32800|32800|33750|33950|32350|31800|32400|32400|32500|33100|32900|33150|33150|33350|33900|33900|34850|||33950|34050|34050||33950|33500|34000|34050|33950|33200|33850|33450|33050|32600|32450|32250|32500|32300|33250|33300|34000|34200|34200|34700|34950|34850|34850|35000|34750|35500|34900|35500|35600|35950|35650|35250|34850|35350|35200|34200|33850|30350|30000|31250|31750|32150|33250|33150|31900|32100|31750|33050|33550|32150|33300|33300|33350|32800|32900|32900|32950|32200|||||32000|32400|33000|33500|32700|33250|33550|34250|34600|34200|31900|32100|32500|32500|32150|32000|32000|32450|32200|30850|30750|30350|30200|30800|31500|30900|31100|31700|31950|31500|31700|31150|31150|30800|30650|34350|33950|34550|35350|35200|35200|36450|37750|37700
09178|43405|/equities/stx-pan-ocean|KRX300/KOSPI||3905|3905|3915|3960|3995|4060|4115|4175|4180|4220|4285|4100|4175|4155|4035|4080|4230|4065|4000|4020|4080|4040|4080|4110|4205|4280||4275|4380|4460|4305|4210|4350|4340|4285|4255|4265|4355|4335|4440|4340|4440||4610|4625|4815|4645|4535|4225||4175|4135||4110|4200|4070|4145|4115|4160|4125|4015|3955|3920|3945|4120|4050|4130||4120|4090|4020|4060|4115|4080|4140|4135|4260|4265|4280|4210|4435|4400|4360|4345|4380|4450|4420|4280|4485|4610|4580|4550|4665|4745|4890|4865|4865|4600|4520|4580|4485|4520|4490|4570|4580|4445|4240|4325|4405|4490||4490|4335|3580|3600|3825|3725|3655|3710|3615|3620|3625|3595|3750|3710|3625|3685|3620|3510|3610|3595|3545|3555|3740|3705|3645|3675|3695|3735|||3735|3625|3700|3730|3730|3860|4000|4095|4555|4375|4400|4295|4385|4360|4315|4365|4370|4625|4720|4845|4525|4370|4430|4260|4220|4280|4340|4300|4205|4110|4130|4215|4215|4460|4525|4600|4560|4540|4600|4275|4195|4340|4300|4320|4255|4235|4440|4295|4190|4205|4450|4300|4260|4125|4120|4360|4490|4690||4725|4695|4860|4960||||4960|4815|4825|4950|5120|5080|4655|4610|4820|4320|4315|4255|4310|4285|4240|4335|4435|4540|4440|4460|4475|4450|4385|4335|4320|4310|4370|4450|4400|4545|4375|4570|4570|4805|4785|4775|4785|4810|4815|4690|4750|4905|4780|4810
09179|979975|/equities/hugel-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||225500|224000|227500|221500|229000|227000|223000|220500|223500|234000|231000|231500|230000|237000|241000|248000|233500|232000|229000|233500|221000|230500|238500|242000|213000|213000||198700|200000|202000|191000|192300|208500|214500|220000|217500|207500|210000|209500|210500|201500|198000||199000|201500|201500|211000|201000|198700||201000|205500||211500|221000|208000|206500|208000|206000|209000|202500|199900|199300|200000|205500|197500|193200||194300|204000|202500|201000|202000|194000|198200|191100|193100|196100|181500|183500|177100|177900|182000|181000|191000|190800|192200|192100|192800|194400|196000|199800|209500|205500|202500||183900|185900|184400|180200|182400|179600|180800|181400|166900|170900|168800|161100|152500|||149200|155500|158300|158700|163800|160000|152000|155000|154200|154000|158400|156100|155400|156300|160200|160700|161800|162800|163000|158600|163000|160900|159500|153700|158400|160900|158700|152800|||149400|147200|146600||147700|143500|146000|147700|147700|150000|155900|153100|154000|151600|152300|147300|152800|151700|155300|153000|152400|151600|154900|156100|153500|157700|159400|156000|149800|148000|147500|148700|146800|141700|135500|136500|141000|137600|141000|141400|141400|138100|142000|139400|138600|134700|138400|136800|139000|140300|138800|140000|142100|144000|143400|144000|138300|138000|143600|143600|134400|134400|||||125000|121800|122300|124300|120900|124000|122400|123100|123000|126000|124000|123000|122400|123600|110100|110100|108500|110300|111800|112400|112600|116500|113600|113100|117400|115900|123600|119500|119000|113300|114400|115900|115900|114900|117400|108000|104400|107100|107000|106900|105000|104700|107900|102500
09180|43816|/equities/vgx-intl|KRX300/KOSPI/MSCI_EEM_SMALLCAP||2130|2065|2100|2100|2140|2020|2025|2060|2120|2100|2045|2050|2100|2100|2125|2170|2220|2255|2250|2240|2220|2230|2230|2245|2250|2265||2270|2270|2290|2265|2245|2240|2260|2280|2285|2305|2310|2340|2335|2380|2405||2410|2410|2375|2375|2410|2410||2405|2425||2460|2435|2375|2385|2420|2400|2435|2370|2285|2255|2250|2270|2280|2265||2365|2395|2450|2480|2505|2485|2530|2535|2595|2705|2785|2390|2685|2565|2585|2480|2515|2440|2515|2510|2520|2505|2470|2475|2505|2495|2515||2555|2540|2515|2525|2555|2585|2665|2680|2635|2650|2630|2620|2635|||2590|2615|2610|2625|2600|2565|2525|2585|2605|2600|2575|2615|2675|2630|2700|2810|2515|2640|2645|2710|2785|2740|2810|2770|2760|2795|2875|2865|||2840|2775|2775|2815|2815|2765|2835|2795|2750|2730|2755|2760|2805|2830|2825|2865|2885|2885|2900|2900|2925|2980|3195|3035|3090|3180|3150|3240|3305|3430|3045|3085|2960|2905|3000|3020|3160|3045|3090|2950|2925|2830|2830|2930|2870|2875|2965|3020|2970|2950|2940|3120|3200|3145|3290|3365|3325|3210||3380|3365|3400|3535||||3535|3485|3505|3560|3510|3580|3630|3685|3675|3720|3700|3825|3920|3910|3800|3800|3805|3810|3815|3905|4085|4145|4100|4080|4075|4050|4235|4385|4390|4060|4320|4405|4405|4535|4660|4795|4555|4935|4700|4670|4260|4400|4300|4045
09181|43783|/equities/hanmi-science|KRX300/KOSPI||33450|33100|33900|33200|33150|33700|33200|31150|31750|32050|31050|30800|31350|31850|31500|32150|32350|31650|31200|31350|31150|32000|31100|31250|31650|32500||32500|32450|32000|31550|30550|30700|31100|31350|31150|31600|32200|32850|33500|34050|34450||34050|33700|34050|34650|34450|34300||33550|33900||34000|34600|33500|33300|33750|33300|32850|32000|32700|31750|32800|33900|35000|35500||35150|36700|38200|37700|38800|38100|37250|38300|44350|40650|40650|43850|42100|41400|39700|39450|39700|39800|40550|40550|39500|39950|38900|37600|39900|39500|39650|41200|41200|42550|44000|41700|41800|41300|42750|42550|43700|43800|42200|43700|44450|41550||41550|41650|41800|39650|40900|40650|39200|41000|41650|43650|43900|39900|41600|40250|41000|44400|49850|56200|43300|38400|37300|37650|38700|37950|37400|37900|39950|39200|||39200|39050|38250||38300|37000|37000|36450|36450|36100|37100|36100|36750|36450|37000|37500|35000|35400|34400|35400|35800|35700|36200|35650|35700|36200|36000|36700|35800|35900|35200|36050|35100|34450|34150|34750|35200|34700|34550|32850|32700|32300|31650|31400|31000|31400|31600|31200|30600|30400|30500|31700|33250|33350|34300|34550|34450|34750|34600|34600|32400|32000|||||32950|31900|32200|31950|32150|33400|34400|34650|34450|34750|33300|33350|33600|33250|32300|32650|32300|32350|32600|36000|35050|34800|34250|34750|34950|33950|34250|35300|34550|35150|36050|37600|37600|39100|40500|41150|33300|33700|34250|35100|33100|34000|31850|32400
09182|44084|/equities/meritz-financi|KRX300/KOSPI/MSCI_EEM_SMALLCAP||82000|82300|81100|80700|81800|83400|83400|82200|79200|77400|79100|75900|74500|76000|75900|76500|78000|76700|76100|74600|73100|73500|74200|73800|75200|75500||75500|75100|76400|76900|76100|75500|76600|76700|77600|77500|78300|81100|80900|81300|81400||85400|84200|82300|80300|81300|80300||79400|78700||79400|81000|79700|77800|77500|78800|79400|75500|76300|73100|74300|76900|78200|80700||81400|81900|82800|82600|80200|81100|82000|81700|81700|80200|84900|84600|84200|81800|80100|80200|82400|83200|85300|82500|81300|81400|81500|80400|79300|81600|82100|83100|83100|84200|85500|85200|82600|75600|75000|75200|78600|74800|71300|72000|71200|||71800|70000|67500|69600|71700|70000|68500|65300|64300|63000|62300|61900|61900|60400|59800|59700|59000|61100|59500|59300|58600|57900|56800|56300|56600|57100|58400|58800|||59100|55800|59200||56400|57000|57900|57000|56400|57200|57600|58000|58000|58000|58500|58600|58200|56500|56000|55700|55500|54200|55000|55200|54400|55700|55700|55800|54500|55900|55300|58100|56400|54200|52900|53200|52600|52600|52100|51900|51200|51000|50200|50300|49700|49400|50500|48800|47900|50100|51100|52500|51700|52800|53500|53500|53600|53400||53400|52900|52600|||||55200|56400|58600|57400|54000|54200|54700|54800|55500|55200|54800|54400|55300|55000|54200|54400|54000|54100|54300|54700|53900|53200|51800|51500|50700|50900|50000|49600|49550|49700|49700|50200|50200|49750|48200|49500|49800|50500|50200|49500|49000|49650|49200|48200
09183|979860|/equities/silicon-works-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||83100|82900|80100|80700|79700|78000|78900|78300|79500|80000|81300|79400|76500|80300|77100|78700|77900|71000|72500|72100|68800|69500|70500|70300|70900|71400||69600|69800|71100|71100|69000|69600|70400|69200|69600|70500|71700|71000|72800|71900|72600||72900|72700|73000|73100|74900|74500||74000|73800||73800|74300|71500|74100|75200|75400|76500|76200|76800|76400|75100|74700|76700|76000||76600|80800|81900|83800|84400|85400|80800|79400|80300|79400|78900|78900|78700|79500|80700|80300|79500|78200|79000|78400|77800|78000|77500|77300|77900|77700|74100||75200|76100|76700|78100|79600|81300|79800|80600|81600|81200|80300|79300|79200|||78100|78000|78000|77100|79400|78700|78100|79800|79900|82500|78800|79100|79600|80700|79700|80500|78300|79400|80700|80600|82400|83000|83000|82800|81500|84100|84500|87000|||86800|87200|89700||89300|86900|87400|87000|86200|86800|87100|86600|85300|84200|83800|83300|84400|83500|85100|85000|86000|85800|88500|89700|91000|89700|92800|92900|93300|90800|91600|90600|90400|92000|87200|88200|79500|78300|77900|75600|74800|72300|71600|75600|75500|75300|76800|77600|76600|77200|78100|79900|80600|79300|79100|84500|82500|81100|82000|82000|82500|81600|||||82900|81300|83500|83800|81800|84300|84300|85900|87000|84300|83700|84100|84800|86600|87500|88100|90200|91200|91800|89100|88200|89000|88000|87300|87700|88300|87900|90200|91900|90900|90300||93000|94600|94100|96500|96400|97300|98000|100000|99700|102300|102300|101200
09184|979402|/equities/osstem-implant-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1900000|1900000|1900000|1900000|1900000|1900000|1900000||||
09185|1142473|/equities/chunbo-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||74200|75200|77000|80000|78100|77200|78800|73500|71700|73600|71800|72300|72400|71200|71700|72700|74000|74200|74400|77400|78400|77600|78000|79100|75000|76000||76600|73600|72700|73500|71700|71600|73700|75400|72700|75900|74400|75000|76700|76500|77800||79100|76100|78100|76900|78000|78600||78400|76900||77700|76300|72700|73000|75200|72400|73100|71700|73100|72100|73300|75600|77400|79400||81200|80900|82600|83500|83100|85200|88200|86900|87800|88100|88100|89100|90400|90200|89600|90500|92200|86400|90000|87900|90700|87400|88300|89600|89000|90500|91900||90300|91800|91600|96400|96100|97700|95600|91500|89500|90700|89300|87300|88700|95000||95000|86600|84800|85000|85200|83800|83200|85400|87700|89100|86200|91000|91700|92300|94500|94800|95900|97500|97600|99000|100000|101500|103600|104300|105900|103600|104800|109700|||110200|109400|108600|111900|111900|112700|117900|116200|116600|117100|118500|116000|118300|125200|131500|130000|123600|111300|113500|104900|107800|108400|104100|104200|105100|105200|103300|103400|102900|102000|102200|101000|98500|98400|99800|103000|105400|103900|112500|102200|101100|97100|98800|101500|101100|98000|103700|111400|109000|107100|112700|118300|120700|118900|120500|123900|119400|116300|120400|120400|119500|119800|||||130900|127900|129700|132500|132800|139800|139600|142600|144400|143900|140000|144200|142700|145900|145700|148100|150200|152000|148700|150600|152600|153500|151800|144600|140400|139800|141400|143000|144700|147900|138400||168300|168900|175000|171700|162400|167200|178800|183500|182000|189600|190500|182300
09186|43447|/equities/hyundai-wia|KRX300/KOSPI/MSCI_EEM_SMALLCAP||56100|55800|55600|56400|56600|56900|57700|56900|56200|58400|57900|58300|58500|58800|58000|57800|58700|59200|59400|57100|57700|56500|57200|57200|56700|57000||57900|55100|56100|55600|55200|55900|56500|56500|55600|56100|56800|55700|56700|56600|57000||56800|56800|57500|57600|58100|57900||57200|58900||58100|58600|57200|58100|57500|56800|57300|55200|56700|55600|56900|57900|58000|57600||56700|56200|56100|56300|56700|57200|58200|56700|56900|57400|57700|57800|59900|60000|58000|58100|57600|57100|57700|56700|57300|57100|57900|57300|57900|58100|59400||60100|60400|59200|59500|61200|61100|59900|60800|61300|60900|60000|61400|62000|||61700|62200|60900|63400|64500|60400|58300|57300|58000|56800|58000|55500|55900|55200|55200|55000|55500|57600|59000|58600|59300|60000|60200|60400|60300|61000|62200|64000|||65100|63700|63200|63800|63800|63800|63400|61500|61900|62900|60600|60400|60600|60800|59900|59700|59800|59500|60300|59300|59600|60400|59000|58800|58400|56800|55900|56400|56700|57100|55600|54700|53500|52500|52900|53300|53700|53700|55300|52100|52300|52200|56000|56700|60800|60200|61300|60700|61800|60200|60700|62100|61000|62200|62400|63100|62200|62000|62700|62700|62400|63300|63700||||63700|62600|62600|59800|58600|59500|58700|57500|58000|56900|56900|56600|55600|55300|54800|56000|56800|57100|56800|57600|57200|56900|56100|55700|56200|56600|56900|56700|57100|57500|57100|59200|59200|60000|58800|58900|58600|59100|60500|60600|60400|63500|63100|62100
09187|1161063|/equities/doosan-solus-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||18610|19180|19140|20400|20850|20450|20350|21000|20400|23050|18240|17920|17910|16450|16040|16110|16110|16340|15940|16410|17040|17750|17410|18190|18050|18270||17200|17380|17610|17860|17610|17210|16790|16180|16150|16720|16440|16000|16060|16350|16850||16690|16770|17150|18040|17880|17090||17130|16940||17790|18570|18100|18270|19440|17700|18250|18600|19270|18550|17400|17800|19910|19900||19900|15310|16110|16930|16260|17210|17060|16890|17530|16970|13060|13410|13620|13290|12950|13640|13560|13400|13220|13180|13160|12740|12670|12500|12400|12790|12990|12100|12100|11950|12100|12300|12640|12830|13100|12890|12010|12080|11380|11330|11350|||11470|11460|11420|11260|11260|11160|11240|11630|12760|13110|13450|13630|13810|14200|14790|14690|14650|14970|14230|14710|13660|13910|14600|15380|13500|13625|13350|13350|||13250|13050|12600|26300|13150|11500|11725|11275|11500|11775|11900|11600|11975|12175|11900|11675|11825|11825|11875|12025|12050|11975|11825|11850|11925|11975|12050|12125|11900|11550|11800|11675|11325|11050|11250|11525|11800|11750|12075|11325|11175|10650|10950|11500|11425|10975|11800|11950|11600|12025|12700|13150|13250|12950|13425|13675|13300|13050||13300|13525|13550|29150||||14575|14475|14475|14400|14450|14850|14850|15000|15275|15450|15400|15900|15875|16100|15900|16125|16025|16175|16050|16350|16175|16125|16075|15800|15875|15875|16325|16450|16500|17150|17450|35550|17775|17825|16700|17000|16725|16800|16875|16800|17025|17650|17925|17425
09188|43536|/equities/daewoo-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP||3990|3895|3840|3890|3750|3700|3720|3690|3735|3810|3720|3650|3700|3725|3710|3780|3835|3705|3660|3720|3715|3640|3620|3625|3630|3650||3645|3665|3735|3655|3650|3705|3725|3715|3625|3655|3695|3660|3725|3705|3760||3780|3775|3810|3815|3830|3820||3790|3805||3835|3785|3675|3675|3675|3700|3710|3635|3645|3600|3605|3670|3705|3705||3735|3720|3775|3780|3805|3750|3785|3705|3730|3730|3725|3750|3815|3840|3780|3735|3815|3830|3730|3695|3770|3800|3850|3805|3860|3885|3935|3980|3980|4025|3935|3960|3965|4000|4005|4010|4055|4040|3930|3935|3985|||3915|3920|3885|3950|3970|3965|3935|4065|4035|4015|3925|3910|3900|3880|3980|3970|4010|4090|4095|4205|4240|4260|4170|4100|4100|4100|4110|4170|||4145|4145|4170|4135|4135|4175|4180|4130|4250|4350|4305|4265|4410|4400|4430|4435|4510|4480|4540|4625|4640|4555|4605|4585|4560|4495|4515|4515|4460|4475|4395|4390|4230|4140|4165|4120|4120|4140|4210|4035|3995|3940|3930|3905|3925|3945|4025|4010|3930|4070|4000|4100|4060|4080|4055|4125|4060|4015|4095|4095|4020|4085|4205||||4205|4150|4350|4335|4425|4555|4550|4560|4570|4480|4410|4390|4520|4450|4450|4510|4560|4555|4565|4600|4645|4645|4525|4345|4375|4410|4455|4435|4480|4545|4590|4685|4685|4660|4685|4555|4530|4550|4535|4525|4585|4610|4520|4330
09189|979610|/equities/hlb-life-science-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||11700|12300|12850|13270|12540|11740|10410|10640|8190|8450|8220|8600|8810|9270|8900|8900|8900|9050|8930|8860|8760|8870|8920|8860|9060|9300||9310|9280|9370|10040|10210|10750|10020|9180|8710|8760|8760|8750|8630|10020|14310||14520|14700|15130|15770|16450|16250||16250|16580||17210|16800|16950|17480|17150.5996|17550|17310|16750|16680|16270|16700|16790|16280|16100||16500|17000|15900|16468.5|17840|18261.5|19089.8008|19927.9004|21400|21650|23800|24300|19930|20658.6992|18830|19340|19150|19290|19290|18840|16180|16240|15360|13827.7002|14590|14570|14940||14090|13920|13379.4004|14270|14600|14810|15110|15240|15230|13990|13905.7002|15400|16420|16690||16263.9004|17170|17200|16634.1992|17060|15580|15800|15380|13200|11469.5|10800|10320|10550|10095.5|10260|10105.2002|10150|10120|9890.9004|10330|10460|10440|10680|10330|10066.2998|10250|10962.7998|11440|||11450|11520|11480|11780|11780|11790|11391.5|11300|11000|11090|10830|10020|10020|9900|9800|9530|9750|9730|9600|9400|9238|9590|9740|9432.9004|9257.4004|9370|9170|9170|9130|9070|9170|9150|9030|8692.2998|9140|9340|9247.7002|9650|9549.7998|9110|9250|8780|8910|8809.2002|9120|9070|9140|9330|8760.5|8920|8790|9050|9450|9460|9500|9450|9150.2998|9350||9370|9380|9300|9170||||9170|8970|8950|9060|9100|9300|9980|9570|9320|8818.9004|8910|9000|8680|8331.7002|8380|8540|8400|8420|8400|8630|8850|8800|8360.9004|8570|8600|8322|8880|8896.9004|8900|9050|8965.0996|9130|9130|8994.2998|9290|9200|8750|8880|8741|9150|8920|9200|9080|8950
09190|1055288|/equities/studio-dragon|KRX300/KOSDAQ||41100|41650|40900|41400|41000|40750|40900|40350|42000|42150|41550|41050|41300|41300|41050|41400|41600|41700|41700|41300|41150|41350|41950|42300|42050|41600||42450|43100|43950|45000|43650|44100|45200|45500|44300|44100|43650|44200|44600|45600|45050||45650|45800|46450|46400|43050|43050||42850|42500||42650|42450|40850|40900|41150|41200|41100|40500|40850|40350|40050|40800|42000|42500||43350|43550|44450|44450|45150|45050|46650|46200|45950|46000|44600|44000|44150|43550|43400|43500|44700|44900|45200|45400|45200|45100|44100|42050|42900|44750|45300||45200|45500|45150|46150|46150|46500|46950|47050|47000|46900|46550|47150|47050|47800||47800|47400|46850|47200|47450|46500|46000|46850|46800|47400|47050|47100|46700|45850|45150|45300|45650|46700|47800|49050|50200|50200|51200|50600|50500|51400|52400|52300|||51500|51300|51000|51400|51400|51900|52700|53000|53100|52800|52800|52400|52700|53000|52700|52600|52600|51400|52000|54200|54100|54400|55700|55600|56400|56600|55800|55500|55100|55100|56500|55700|53800|54400|56300|57300|57300|54700|53400|52800|51900|49700|48850|48850|47900|46100|47900|48350|47000|47800|48500|47500|48000|46900|47150|49000|49250|48700|49600|49600|49400|49400|||||51500|50800|51900|50100|50300|51300|51500|51800|51300|51400|51100|50800|50400|51000|50500|51100|51700|52000|52000|51600|52300|52000|51500|50100|50400|49750|50000|50500|50600|50700|51200|53900|53900|53000|53700|51800|51500|52500|51700|51100|51100|51900|50500|50100
09191|43751|/equities/gs-retail|KRX300/KOSPI/MSCI_EEM_SMALLCAP||21050|20500|20650|20400|20150|20200|20300|20150|20300|20700|20850|20750|21300|21400|21000|21250|21500|21350|21400|21900|22150|22150|22100|21800|21600|22250||21850|22550|22750|19830|19520|19500|19970|20050|19990|20100|20000|20100|20200|20700|20250||20750|20600|21050|20550|20450|20050||20100|19890||19930|19960|19660|19610|19650|19780|19510|19030|19070|18600|18560|18700|19030|19690||20000|20150|20100|20050|20200|20450|20800|20300|20450|20400|20550|20600|20750|21000|20800|20800|21100|21700|21700|21700|21600|21700|21750|21800|22050|21850|22150||22300|22450|22200|22400|22700|22850|22850|22700|22950|22550|22500|22600|22500|||22550|22800|23050|23200|23100|22950|22300|22300|22200|21750|21850|22000|21650|21600|21650|21800|22050|22350|22550|22700|22450|23450|23650|23450|23700|23400|23350|23500|||23050|23000|23900||23650|23700|23850|23550|23650|23850|23400|23500|23800|23550|23700|23600|24000|24350|23300|23750|23850|24200|24850|25150|25000|25250|25200|25150|24850|24900|24900|24850|25100|24700|25350|25150|25400|25100|24700|24350|23750|24100|24300|24350|24100|23850|24600|23400|23550|23350|23600|23400|23450|23500|23500|23050|22800|22500||22600|22850|23100|||||23650|23550|23900|23500|24000|24350|24150|24200|24350|23750|23850|24000|24200|24250|23950|24150|23750|24050|23500|23650|23800|24350|23700|23750|23350|23400|23650|23750|24300|23750|24000|24200|24200|24350|24500|23950|22750|22150|22150|22000|21900|21850|21250|21050
09192|43486|/equities/kepco-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP||74500|70500|72600|74000|71900|67800|67000|66800|65500|68200|68600|67400|68700|70300|70600|71200|70700|70300|68700|69000|70000|70300|69600|68400|69700|68100||67800|67400|69900|69900|68600|70500|72700|71800|70200|71100|71700|69200|69000|68700|69300||68100|68100|66700|67000|66500|66100||64600|65800||65700|65400|61400|60400|59800|58400|59200|54800|56500|54400|56500|58300|58800|58500||64200|65900|66500|65600|65500|65300|66000|65200|66300|65600|64700|65300|67300|68100|67300|67000|68500|68900|73000|72200|73000|71800|70300|69800|69600|69200|69900|70900|70900|71100|70800|71300|72200|71100|71500|68700|69800|67300|68600|67400|68100|66000||66000|66100|66100|65400|66500|64400|65600|65200|69300|69700|68600|66200|67800|69200|70200|69700|68300|69200|67400|67000|65700|66000|66800|64800|65300|61900|63600|64000|||62100|62200|61700|62500|62500|62800|63500|63200|63800|64600|64700|63300|64200|63600|63900|64600|63800|63100|63100|61100|61200|59500|60400|60600|59500|58600|57800|57600|57600|56900|56900|56500|55300|53700|54000|55300|55800|56500|57200|54400|53500|53000|52300|53400|52500|53900|55500|56100|56000|54700|56700|61000|62600|63700|64300|65600|64300|62800|62900|62900|62600|63000|||||64300|62900|64000|63600|63000|63200|65700|62600|62500|67800|61600|62500|63400|63200|62600|63200|64000|64700|64800|66200|72400|72100|70300|68500|68200|66700|66200|66100|65700|66700|66800|69100|69100|71000|70000|71700|70300|72700|72200|72200|75600|74800|75600|73900
09193|43436|/equities/daewoo-shipbuilding|KRX300/KOSPI/MSCI_EEM||29900|30000|29850|30250|30400|30100|30150|30050|31100|31450|30550|29750|30300|31700|32000|31750|32050|33100|31850|32500|32250|31450|31900|30350|30300|30500||28950|29900|31100|29700|29850|30750|30900|30800|31700|30800|30300|31150|31250|32050|32900||32500|33200|31650|32550|32450|32200||31000|31200||32050|33200|32500|32600|34450|34750|32200|32700|33300|29000|29000|29650|28500|26150||27250|26800|27150|25850|27750|28250|27950|27600|27400|28200|29500|30000|30700|30350|29400|28200|29100|27000|27000|24250|24250|24450|22550|22700|22300|22500|22900|23600|23600|24300|24150|22950|21900|21750|22150|22050|22550|22500|22650|23100|23500|23000||23000|22850|22300|22350|22550|22050|21950|21700|22000|21950|22200|21900|22250|22250|22400|21600|21400|22100|23050|23000|22750|23500|23800|24200|24900|25100|24900|25450|||25100|24950|24600||24550|24500|25500|25500|26300|27150|25850|26050|26250|25450|25750|25700|26550|25750|26950|27150|27300|26800|25550|23350|22650|27200|27600|26750|27450|24500|25400|25050|23200|22650|23700|24100|24550|26300|26800|23900|23900|23550|23600|24750|24400|24650|25400|24700|24400|25400|25850|26450|27250|27700|27700|29600|29600|28650|28800|28800|29250|29550|30950||||30950|30600|31050|30150|31450|35050|34750|35300|35450|34400|34600|34850|35300|34600|35100|35600|35450|36100|35000|38350|39550|40250|37650|35000|35050|35200|35850|37750|38250|39800|40650|43300|43300|46400|46450|45650|46500|45250|46500|46100|47400|48900|46750|45200
09194|43372|/equities/hyundai-department|KRX300/KOSPI/MSCI_EEM_SMALLCAP||47800|47750|47750|47850|47650|47700|47950|47500|47850|48350|48700|46950|47750|48400|48400|49200|48800|48050|48300|49050|49100|49700|50300|49900|49600|49900||49550|49550|49900|49650|49450|49850|50100|50300|49250|49400|49700|49700|49900|50100|50400||50100|50000|50000|52600|52800|52100||51800|51500||52600|52600|50800|50800|50300|50300|50000|48800|49800|49050|49600|50000|50100|50700||51300|51200|51600|51800|53600|53500|54100|51600|51900|51100|51100|50100|51000|50400|50300|50200|50200|50700|51000|51000|50600|50400|50600|51100|51300|51600|51900||52400|53000|51700|52300|55200|54500|54500|55200|57400|55000|52800|54000|55000|56700||56700|59100|58500|59900|58500|58100|53800|52400|51200|47600|47350|46950|47200|46250|45800|46200|46000|48150|48650|49100|48950|49100|49300|49050|49800|50100|50800|51500|||51800|51300|52800||52100|51600|52300|51500|51500|52000|51500|50600|51000|50900|50800|50800|52000|51800|51300|50700|50800|51000|51600|52100|52400|52800|52700|53200|52000|51200|51700|51500|50600|50000|51000|51600|52100|54000|55100|53700|53400|54100|53400|53200|53900|53400|54600|53700|52900|52300|53400|54200|55100|55100|55400|55200|55500|55800||56800|58000|59200|||||63600|63800|65900|64900|65300|66500|66900|67300|67300|66300|65400|67300|69300|67900|67300|68200|68500|69300|68100|69400|70400|70600|69900|67100|66200|65800|64600|64400|65100|65300|68000|70800|70800|66600|65200|56500|57000|60800|59800|56700|56800|56300|55400|55500
09195|43446|/equities/hanwha-life|KRX300/KOSPI/MSCI_EEM_SMALLCAP||3100|3150|3025|2960|2955|3025|3045|3045|3050|2985|3000|2940|2945|2995|2970|2965|2990|2910|2865|2760|2750|2710|2740|2750|2785|2800||2760|2790|2815|2805|2760|2780|2815|2770|2840|2890|2920|2975|3025|3010|3160||3060|3035|3015|2945|2975|2960||2850|2895||2950|2950|2915|2910|2870|2825|2775|2625|2635|2625|2615|2650|2630|2720||2820|2860|2805|2860|2830|2860|2835|2835|2900|3015|3085|3110|3195|3250|3170|3160|3190|3250|3265|3190|3150|3130|3150|3200|3170|3160|3245|3150|3150|3100|3030|3060|3385|3360|3415|3390|3505|3440|3365|3455|3550|3645||3645|3660|3545|3690|3540|3355|3035|3010|2775|2655|2690|2685|2620|2470|2440|2435|2490|2555|2600|2550|2530|2510|2550|2520|2575|2625|2675|2755|||2830|2760|2775||2735|2765|2790|2790|2670|2665|2695|2670|2680|2695|2690|2695|2735|2750|2725|2740|2765|2730|2820|2835|2820|2810|2790|2735|2740|2685|2745|2745|2830|2785|2760|2765|2720|2785|2800|2700|2650|2835|2770|2760|2755|2765|2810|2800|2850|2960|2965|2990|2885|2885|2915|2830|2850|2855|2895|2895|2870|2925|2855||||2855|2890|3000|3055|3090|3075|3045|3060|3120|2960|2815|2655|2695|2500|2470|2470|2470|2480|2485|2515|2405|2325|2305|2260|2265|2235|2230|2300|2165|2220|2320|2400|2400|2400|2405|2485|2490|2485|2440|2385|2395|2395|2365|2345
09196|43368|/equities/dongkuk-steel-mill-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||8390|8300|8320|8380|8410|8310|8280|8340|8370|8340|8440|8390|8550|8500|8410|8410|8410|8380|8420|8430|8450|8370|8300|8170|8220|8400||8450|8390|8400|8140|8230|8200|8190|8160|8240|8310|8360|8380|8530|8560|8630||8680|8550|8510|8520|8520|8520||8310|8390||8410|8430|8330|8290|8290|8290|8300|8210|8150|8050|8030|8100|8070|8190||8120|7960|7970|8040|8110|8220|8260|8170|8190|8210|8330|8320|8250|8220|8220|8330|8030|7910|8330|8300|8160|8010|8110|8110|8100|8150|8450||8370|8530|8350|8620|8900|8850|8910|8980|9280|9120|8880|9090|9560|9650||9650|10010|10200|10600|10250|8630|7480|7530|7550|7420|7280|7300|7350|7290|7460|7530|7570|7810|8060|8220|8280|8370|8390|8390|8390|8420|8530|8700|||8780|8700|8870||8800|8790|8900|8720|8710|8630|8770|8790|8900|8950|8860|8820|8910|8920|8970|9010|9040|8990|9090|9130|9280|9420|9200|9220|9190|9140|9110|9140|8910|8790|8670|8790|8880|9030|9320|8900|8780|8690|8610|8940|8630|8560|9050|8970|8520|8720|8730|8980|9250|9190|9380|9600|9420|9330|9610|9610|9630|10060|||||10650|10340|10600|11020|11060|11500|11610|11220|11600|10860|11070|11050|11520|11620|11500|11800|12070|12110|11900|11950|12360|13050|11120|10660|10740|10630|11000|11140|10960|11320|11300|11920|11920|12400|12230|12510|12500|12900|13220|13400|13680|14070|15020|13190
09197|979666|/equities/com2us-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||39150|38700|39450|38850|38450|38250|38500|37100|37850|38450|38250|38200|38850|38950|37050|36550|36800|36350|37550|38000|38300|38300|38500|38450|38900|40300||40500|40200|40350|40200|41350|40850|40550|41650|43100|43100|42750|42900|43150|44100|43750||43450|42650|42350|42050|41300|41400||41000|40350||40000|39850|38700|38700|39000|38800|38850|38450|38650|38250|38500|38300|39050|39500||39850|39800|40000|40050|40350|40800|41700|41250|42400|43500|43300|43100|41600|41400|41200|41700|41600|41500|41800|42000|41800|41400|40100|39650|40400|41850|42200|42600|42600|43500|43800|44450|44750|45500|46150|46900|47450|48200|47450|48100|48000|||47500|45950|46100|47450|47350|47300|45750|47150|45400|45950|45000|46500|43800|42650|43200|42850|43100|44500|45150|46800|48000|46850|47350|46700|46600|46650|47400|48200|||49250|49300|48400||49100|51700|51200|50700|50100|50800|51600|51000|52700|53200|52600|52600|54000|50500|51800|50600|49450|50000|50400|50800|50100|50400|50100|50200|49050|47950|49100|48700|48850|47900|49200|48500|47700|45900|46850|44950|43600|43400|41950|42250|42350|40950|41650|41900|40950|41150|40450|42500|44100|43400|44250|44900|44700|43500|44300|44300|43050|43800|44700||||44700|43800|44100|44200|45400|46750|47700|47400|47850|47150|46850|47400|47100|46650|46500|45850|46750|47350|47200|47400|48250|48400|47100|46900|47250|46650|48200|48150|48850|49000|49700||51300|51700|51400|51600|51300|52300|51400|52600|54300|54600|54400|53000
09198|1165861|/equities/soulbrain-co-ltd-kq|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||288000|287000|290000|293500|297000|300000|295500|280500|287500|294500|290500|291500|291000|290000|296000|301000|313000|315500|308500|303000|305000|308000|315000|313000|315000|312500||313000|313500|322500|329500|325500|330500|343500|308500|304000|317500|321500|324500|312500|304000|298000||296500|296000|309000|311000|312500|315000||309000|309500||302000|312000|297000|288500|291500|283000|288000|297500|302000|303000|295000|298500|298500|291000||297000|308500|314500|312000|310000|312000|313500|312500|292500|293500|294500|296500|305000|313500|303500|283500|295000|287500|295000|288000|284500|279500|278000|278500|286000|277500|276000||272000|267500|263000|267500|273500|278000|277500|276500|275000|285500|287500|288000|274500|||271000|272500|276500|266000|276000|270000|270500|274000|272500|283500|303500|301000|300500|304500|301000|295000|288000|292000|294500|297000|293500|298000|293500|302500|306500|304000|301000|309000|||304000|303000|307000||297500|294500|292000|289500|291000|291000|293000|293000|292500|293000|300000|296000|298500|286500|288500|289000|277000|272000|271500|269000|267500|268500|279500|279000|273000|270000|271000|270500|263500|258500|250000|248000|244500|247000|251500|239000|249500|241500|232000|241500|239500|237000|245500|252000|250000|251500|251000|248500|256500|239000|236500|239500|239500|223000|229000|229000|229500|228500|||||229500|226000|228500|227000|225000|230500|236500|234000|238000|236500|220000|223500|221500|226500|228000|232000|236500|238000|241500|227500|231000|231000|226500|232000|235500|232500|236000|238000|237500|241000|240000|255500|255500|256000|259000|260000|255500|260500|269000|273500|273000|275500|272500|280500
09199|979174|/equities/dongsuh|KRX300/KOSPI/MSCI_EEM_SMALLCAP||19150|19190|18930|19100|19100|19320|19360|19120|19200|19550|19200|19550|19620|19810|19900|20000|19870|19800|20650|20650|20000|19650|19650|19410|19920|18630||18390|18390|18500|18750|18360|18580|18550|19090|18870|18890|19040|18740|19180|19190|19010||18680|19010|18960|18750|18770|18740||18840|18770||19070|19150|18900|18900|18130|18250|18530|18520|17980|17420|17450|17580|17940|17890||17870|17800|17830|17510|17360|17390|17320|17110|17150|17210|17330|17330|17530|17540|17400|17300|17330|17520|17660|17510|17550|17500|17580|17480|17500|17330|17380||17490|17550|17650|17730|17970|17850|17870|17920|18060|18000|17990|17980|18220|||17940|17740|17670|17680|17710|17480|17260|17270|17130|17130|17180|17200|17170|17290|17040|17050|17130|17310|17420|17250|17190|17210|17340|17270|17400|17150|17580|18010|||18200|18070|18660|18630|18630|18660|18680|18250|18150|18100|18040|18200|18470|18460|18500|18670|18860|18660|18790|18400|18330|18270|18260|18290|18180|18170|18150|18270|18260|18170|18280|18480|18010|17810|17770|17860|17740|17750|18130|17440|17420|17460|17260|17500|17110|17320|17480|17130|17390|17380|17560|18120|18210|18480|18130|18200|17680|17400||16650|16100|16340|||||16820|16860|16980|16880|17060|17270|17290|17390|17430|17580|17300|17310|17310|17330|17140|17210|17400|17760|17700|17910|17780|17750|17720|17750|17550|17520|17630|17490|18030|17800|18050|18430|18430|18420|18400|18220|18150|18350|18350|18500|18060|18280|18110|18090
09200|979813|/equities/koh-young-technology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||12500|12790|12780|13000|13050|13110|13370|12450|12620|13000|12640|12280|12550|12410|12490|12590|12820|12810|12250|12260|12520|12760|13020|13170|13200|13530||13720|13500|13820|13760|13990|14310|14650|14590|14660|15020|15100|15140|15140|15060|15350||15340|15510|15840|15430|15690|15590||15460|16530||16350|16850|16880|16710|16660|16340|16240|16910|18050|17670|17750|18450|18170|17370||17170|17230|18050|18220|17900|18110|18610|19100|19440|18930|18600|18900|19370|20000|20150|19690|19980|19300|18970|19850|20700|20050|20900|20250|21250|21250|21900|19210|19210|20100|20300|20450|21350|19320|18330|19680|19590|18540|18600|18250|17470|16590||16590|16600|17780|17200|17530|17110|17450|17850|18320|19280|21050|18380|17050|17140|16050|16030|15610|15620|15530|15530|15550|16050|16420|17200|17700|17300|16720|17370|||16550|16980|17320|16890|16890|16980|16820|16440|15300|15030|15710|15420|15950|13490|11300|10940|11140|10910|11110|11110|11460|11510|11630|11780|11760|11700|11990|12010|12050|12020|12140|12080|12010|12100|11770|12400|12620|12480|12550|11610|11490|11200|11000|11300|11120|11250|11620|11780|11320|10900|14130|14370|14250|13820|13670|13530|13300|13130|13490|13490|12840|12960|||||12380|12100|12280|12230|12200|12620|12860|12960|13200|13060|12650|12870|13400|12840|12980|13100|13240|13270|13220|13000|13120|12970|12750|12730|13090|12600|12910|12920|12910|12950|13170|13330|13330|13450|13350|13340|13110|13500|13380|13590|13680|13690|13820|13750
09201|979202|/equities/kmw-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||12370|12490|12590|12680|12750|12150|13150|13240|13430|13640|13210|13000|13200|13080|13050|13150|13140|13400|13450|13550|14840|14820|15090|15220|15550|15070||14800|14940|15170|15400|14880|14580|14770|15000|16300|16330|16440|16000|15210|15220|15210||15300|15160|15340|15490|15500|15680||15800|15940||15340|15280|14640|14490|14450|13980|14410|13830|14300|13960|13950|14160|15040|16180||15900|15460|15240|15580|15900|16800|17000|16980|16850|17100|16050|15770|15730|15260|12600|12540|12800|12860|13160|13270|13240|13190|13370|13360|13740|13720|13550|14220|14220|14620|14930|15840|15650|15180|14810|14990|15180|14220|14400|15290|15220|15140||15140|15050|15400|16450|16810|15830|15010|16090|15770|16260|14850|15740|16510|16740|16600|17200|18280|18210|15580|13270|13990|12120|12280|12300|12630|12800|12500|12700|||12390|12200|12160||12490|12590|12950|13130|13120|12810|12870|12770|12900|12850|12030|11680|11800|11430|11490|11660|11840|11990|12050|12210|12420|12590|12510|12560|12300|12110|12260|12100|11910|11060|11520|11790|11400|11380|11450|10760|10670|10150|10000|10090|9970|9840|10290|10530|10280|10440|10700|11170|11450|11360|11590|12130|12120|11360|11470|11470|11240|12100|12850||||12850|12610|14200|14000|14330|15060|16220|12480|13310|12120|12350|10820|10580|10780|10710|10880|11030|11340|11390|11150|11640|11250|10800|10730|10960|10810|10890|11220|11110|11260|11180|11330|11330|11830|11900|11860|11600|11920|11840|12000|12100|12320|11820|11970
09202|979963|/equities/mezzion-pharma-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||38500|36750|37000|37100|37100|37600|37300|37900|38400|38300|37100|36650|37000|37850|38050|38850|38800|39250|39400|40400|39850|40900|42000|42050|40500|40850||39850|39650|39600|40650|39800|38850|39150|39300|38550|37750|37300|37500|37850|38250|36600||36900|37200|37500|37650|38900|38650||38350|37600||37750|38700|38550|38250|39250|39200|36800|36000|36650|36500|37200|37500|37750|38150||39150|39300|38750|38100|38500|38050|40050|39550|40050|40500|44300|43100|42850|41500|40400|40650|42450|41850|42450|42200|42800|42800|44900|47950|49100|47700|45250|40450|40450|39850|38150|40050|37100|36550|36750|38200|38500|35000|34800|34800|34700|34600||34600|34500|35050|35300|36050|34700|34150|35550|35300|36700|35200|36300|37000|37000|36550|37650|37600|38000|38200|38500|39850|38850|39450|38550|39300|39350|41500|42900|||39000|37200|37800|38550|38550|37850|37900|36350|36650|35550|35550|34800|35450|34800|35300|33550|34050|35100|36250|37550|38050|36900|37250|37100|38250|37000|36500|36450|37100|35700|36600|37450|35800|34350|35450|36200|36350|37400|39000|35800|38900|37500|37000|38800|40000|38800|38400|38600|35700|34750|34600|35050|36700|36050|36800|37950|37700|37750|39100|39100|39600|39750|41600||||41600|40850|42450|44050|44700|46800|48350|48600|49550|48550|49650|49950|50300|50800|49950|53300|52200|51500|49950|49500|43800|42150|41650|43150|43550|39800|40800|40500|39800|42750|41800|41600|41600|42950|43000|44500|40150|39150|40150|41450|39150|40850|41100|39650
09203|43509|/equities/ls-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||149600|157100|156700|138400|134600|131000|132700|131900|131600|130200|143900|145800|141500|142800|142100|148800|140600|141100|141800|146700|145700|143200|143700|146600|152100|149900||149900|163800|169800|170100|177000|180700|183200|174700|171000|168000|175800|179300|187500|167000|161500||150800|150300|145000|143500|144500|143700||129600|135300||138100|138300|127800|116800|122200|122300|126700|124900|130500|113600|113000|124800|122100|114900||112000|111100|114000|109600|102600|105500|110200|113400|114200|115600|108500|109700|110600|111000|105100|107400|110600|104100|101300|98700|97600|97300|96200|95800|95700|94900|88800||87900|89200|87300|89800|95300|96100|94300|95100|96300|95400|91000|90400|93000|97800||97800|100000|98000|103800|102900|96000|91100|87600|85000|82700|83200|80000|79100|78400|79800|80100|77900|80000|80100|81900|82100|83600|83600|85200|87000|87900|89100|91600|||93200|91200|91400|90300|90300|93000|92400|90800|90400|90200|87100|83400|86300|85100|85700|85600|86900|86500|87700|84000|84700|85000|84700|84500|85100|85100|85500|83000|80500|76800|77600|78700|78800|76500|76700|78100|79100|79800|85500|79500|79700|77200|78300|83100|81000|81800|84300|85300|85200|85400|87600|91800|90100|89100|90600|94600|93100|92300|93600|93600|95200|96300|||||101600|100000|100000|103100|102400|102900|102000|102100|98300|98000|94600|95500|96500|95500|96000|98500|100500|101100|101300|107100|106400|106400|107100|108300|109300|110100|110300|105400|107700|116500|122600|120100|120100|116500|113100|119000|115000|109900|112600|114600|117000|112100|120900|112400
09204|43383|/equities/lotte-shopping|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||62900|62200|62200|62600|62400|61800|62400|62200|62800|63900|63500|63000|63700|64200|64300|65400|65100|63600|63600|64000|64800|64000|65200|64400|64100|64900||64600|65000|66100|65900|65000|65600|65900|66300|65800|66400|67400|67100|68100|69100|69200||69400|69800|70300|70700|71300|70000||69700|69700||69700|69800|68600|68200|66800|67600|66900|64500|65400|65000|65300|67300|68000|70500||71200|71100|71300|71500|72000|72900|74400|72200|73600|73500|73800|72900|74200|74000|73300|73300|72900|73600|72500|72600|74000|75600|75700|75300|75900|76800|77000||77600|77500|76600|76000|80000|80100|81100|82700|85000|82900|80100|82400|83200|90100||90100|91100|87400|87100|86200|86000|82200|79900|79400|73100|73300|72200|72500|71800|68800|68800|67700|69700|70300|69800|69000|68900|71000|70400|70600|73700|73600|74200|||75000|75600|81000||78800|79000|79100|77900|77700|77900|77300|77100|76900|77100|76900|76300|77100|76800|76900|76900|76500|76800|78500|80700|79200|79600|79700|80100|79200|79200|79100|78400|78400|77600|77700|79600|79300|75800|75800|73600|73000|73200|72100|72000|71300|71900|73100|71000|69500|68900|69800|70700|70000|69900|70900|71700|72500|72800|70800|70800|70900|69600|||||71500|71900|74500|74600|74600|75000|75800|73000|73300|73100|73500|72600|73400|73000|72200|72500|73600|74200|71400|71000|71100|71800|72100|70900|70100|69700|69800|70300|70800|71600|73900|76400|76400|74200|76800|72600|72700|74100|73600|72300|71600|71600|70000|69200
09205|979969|/equities/legochem-biosciences-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||80100|78300|82200|84100|80900|80000|73000|72400|71000|74800|71200|71800|72500|73800|71900|72500|75500|67800|65900|62600|63400|65100|67300|66800|67000|69000||67300|67800|66000|63700|64300|61900|63400|63500|67700|66600|68500|70000|69900|68700|67100||65700|66500|66700|68400|68600|68400||68000|68100||68100|66800|65500|66200|68200|67800|63200|63900|62100|58800|61000|63400|64400|61400||63300|62300|64600|65100|66200|65100|73800|74800|74100|76000|73000|76000|72600|71800|68500|72200|69300|69000|73300|74400|77200|77600|79000|75800|77600|60000|57200|53200|53200|54100|55000|57000|55000|56100|53000|52300|53400|52500|51900|52200|51700|47500||47500|48650|47200|47100|48650|48550|50400|52200|50500|52500|51600|51300|52400|52800|49000|50400|51000|52200|54800|56200|58300|59800|58600|57200|57700|58100|62000|64800|||65000|61100|57400||52000|48900|46950|46600|46700|46200|49000|48000|47350|47700|48600|48350|47750|48700|49600|49000|45100|44400|45950|43850|45000|46000|45850|46450|44650|43500|43800|45750|42950|40950|41650|42450|43400|43250|42000|38950|38350|37300|36950|36750|35850|35900|35500|35850|35200|34550|33850|33400|37500|36950|37550|38100|37800|37350|37500|37500|35850|36500|||||37100|35350|35300|36100|36250|37650|38700|40600|39450|39650|39950|40000|39200|36150|34850|34450|34500|34350|33950|35300|35400|35100|34250|34700|34450|34450|35000|35350|35350|35700|36250|36250|36250|37250|37550|36250|34850|35450|35200|37050|33950|35300|35250|34300
09206|43458|/equities/hite-jinro|KRX300/KOSPI/MSCI_EEM_SMALLCAP||20450|20800|20350|20550|20600|20350|20450|20450|20550|20850|21250|20550|20300|20500|20700|21050|20900|21200|20850|21600|21700|21000|20750|20650|20600|20100||19990|20100|20100|20100|19940|19990|19950|20100|19980|20150|20100|19980|20100|20200|20200||20300|20400|20400|20250|20250|20250||21100|21050||21050|21050|20900|21000|21000|21100|21050|20650|21000|20800|20900|21300|21100|21550||21450|20350|20600|20450|20900|20650|20800|20400|20500|20650|20750|20400|20400|20300|20000|20050|20200|20300|20300|19990|20250|20200|19930|19690|19900|20050|19980||19970|20250|20250|20500|20650|20900|20950|20950|21150|21050|20850|21150|21550|21550||21550|21800|21400|22100|22650|21250|21000|21500|21850|21950|21550|21650|21450|21200|21300|21350|21350|21750|22100|21800|21400|22050|22150|22150|22200|22200|22500|22300|||22500|22000|23350|23150|23150|23300|23450|23350|23200|23100|23350|23300|23300|23150|22900|22950|22950|22800|22750|22450|22100|22250|22400|22800|22850|22800|23150|23150|23000|23250|23050|23100|23250|21350|20700|21400|21300|21300|21400|20850|21050|21750|21250|21000|21050|20950|21250|20700|20700|20650|21300|21050|21000|19980|19660|19710|19910|19910||19830|19580|19150|18890||||18890|18860|19290|19320|19680|20100|20150|20250|20150|19820|19770|19470|19540|19500|19110|19210|19390|19320|19330|19410|19440|19610|19550|19590|19250|19110|19340|19380|19400|19480|19720|19690|19690|20700|20450|20300|20300|20550|20500|20400|20300|20550|20300|20050
09207|1093998|/equities/hyundai-develop|KRX300/KOSPI/MSCI_EEM_SMALLCAP||18350|17480|17390|17320|17470|17680|17780|18000|17440|17980|18200|18050|18590|17350|17100|17120|17260|17310|17060|17080|17110|17380|17180|16970|17210|17430||16880|16840|17180|17550|17380|17890|17510|17670|17700|17150|17620|17380|17670|17720|18150||17990|17920|17700|17560|17950|17830||17270|17640||17600|17840|17690|17790|17670|16570|16160|15980|15900|15800|16200|16630|16450|17270||17220|17210|17290|17140|17430|17300|17650|17430|17940|17860|17310|17630|18500|18280|18010|17790|17520|17450|17490|16790|16800|18080|18550|18560|19070|19500|19690||19870|20400|19230|18880|19120|19230|19000|19070|18790|18700|17920|18000|17580|18210||18210|18570|17960|17820|17770|17980|17940|17820|17970|17530|16180|15680|15570|15100|15300|14940|14970|14870|14710|14830|15200|15480|14970|14780|14370|14370|14050|14210|||14600|14440|14970||14870|14450|14640|14740|14600|14620|14480|14890|15290|14790|15590|15900|15900|15330|15240|15150|15410|15050|15590|15270|15070|14720|14960|14740|13960|14150|13560|13360|12980|12700|13110|13420|12740|12380|12360|12200|12000|11850|11630|11510|11700|10920|10750|10620|10630|10290|10330|10500|10230|10190|10310|10420|10110|10110|10070|10070|10050|10090|||||10220|10110|10220|10270|10350|10550|10710|10510|10570|10410|10200|10120|10300|10180|10120|10130|10210|10310|10250|10320|10340|10370|10250|10130|10210|10120|10110|10130|10170|10090|10060||10190|10310|10240|10170|10030|10080|10160|10150|10240|10450|10360|10130
09208|979909|/equities/yg-entertainment-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||38300|38200|39000|38950|38900|38150|38350|38600|39650|40300|40300|39350|39450|39000|38850|39900|40200|40000|40400|40800|40700|40950|41400|41300|41200|41650||42000|42550|43200|43650|42850|42250|42950|44300|43100|43400|41700|42150|43050|43150|42800||41350|40550|42200|43250|43650|44450||44100|42650||42400|42500|42000|42350|43250|43800|43800|43850|43700|41800|42250|43150|43950|42600||42950|43450|43700|42600|43300|43600|45200|47100|46000|46250|46200|45600|44950|45550|44250|44600|45200|43050|43850|43450|43850|43800|40500|39500|40000|40100|40400|40900|40900|41850|40900|42100|42550|42900|43250|43100|43400|43500|43400|43200|42500|42200||42200|41550|41650|42250|43400|43050|44400|44900|44550|46150|45900|45150|45100|44950|42550|43000|40800|41850|42900|43100|45550|44800|44800|44650|45800|46300|46500|47550|||50900|50600|49850|52000|52000|53000|53600|53900|53300|52200|51900|52300|53500|56600|59300|58300|60300|48000|48900|50600|51900|52200|53300|53800|55300|55200|54700|53900|54100|52500|57700|59800|58800|60000|64300|60900|61900|63300|64500|60200|60000|58500|54900|53800|52600|50200|54500|55000|54300|53700|54800|56600|57200|58000|59200|60500|58900|58600|60100|60100|60300|60000|62800||||62800|64600|65500|66400|69200|79800|80300|78000|79300|81700|77200|80400|79900|76500|75800|77000|77900|77900|78700|81500|81700|78900|75400|73700|73600|72800|72100|72600|71800|76200|77000|81500|81500|81700|79200|81700|81300|80500|77600|72400|70900|71800|76100|77200
09209|979037|/equities/dongjin-semichem-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||38300|38600|38650|39750|40400|40500|40000|38400|38500|40200|40050|40100|40350|39300|39900|40250|41800|42850|42200|40750|41350|42050|42500|42300|43200|43500||42500|42100|42650|41950|42550|43000|44350|42700|41800|43650|44550|44150|43200|43450|44350||44300|44550|46650|47800|47200|46350||45200|44450||43400|44200|44050|42850|43750|43000|43350|44350|46550|46150|46100|48050|46950|47950||46500|46300|48450|48000|47150|48950|50100|48250|46600|44550|43750|44000|44700|47950|41150|39100|39300|38650|38700|39750|40500|40100|40150|40250|41500|37950|38350|37200|37200|36800|35200|36150|36750|38200|38200|38350|38600|38750|39900|40300|40000|||38250|38200|39250|38350|39750|38300|38650|40050|40600|41700|42200|42500|41400|42200|42000|40700|39900|40650|41000|41800|42050|39650|40450|41550|41250|42100|41750|41450|||38700|38650|37450|37700|37700|37550|37800|38500|38600|38150|39250|38250|38250|38400|39250|38200|38850|37700|38200|38900|38450|37350|37550|37000|37050|36850|37650|37500|36900|36600|37000|36600|36850|36250|35700|35050|34650|34100|34400|32700|32150|30450|29950|30950|31000|30400|32400|33250|32000|32200|32650|33800|33750|32450|33700|33800|33450|32200|33100|33100|32750|33250|33600||||33600|33300|33400|32600|32500|33850|34800|34950|35800|36000|33600|34100|33800|34200|34600|34500|35350|35300|35350|34100|34100|33950|33550|33600|34850|34050|35350|36250|36100|36300|35450|35900|35900|36250|36200|37050|36450|37850|37800|38600|39050|40850|42350|41100
09210|1155483|/equities/hanwha-systems-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||18300|18800|18860|19120|18320|18080|18170|17960|17930|18700|18860|18370|18610|18720|19380|18900|20300|20700|21700|19550|18700|18390|18120|17200|17410|17230||16820|17550|17860|17450|17420|17780|18420|17990|17820|17800|17830|18280|18090|18000|18860||19050|18520|18670|18610|19050|19180||19140|19690||19680|20350|19940|18620|18110|17920|16940|16810|16770|16220|16280|16700|17110|16990||17140|17250|17190|18440|18510|18470|18290|17170|17210|17690|17670|17370|17620|17280|17140|17450|17620|17110|17470|17290|17440|17990|17940|18160|18450|17120|16550|16670|16670|17300|17160|16580|16240|16840|16650|16640|16430|16020|16460|16500|15850|15460||15460|15420|15190|15110|15140|15110|15450|15410|15420|16400|16450|16870|17310|18560|18640|18760|18480|18770|18850|18480|18490|18340|17670|17710|17850|18620|19350|18160|||17360|17220|16690|17110|17110|16690|16590|16120|16210|16000|16130|16310|16460|16260|15710|16020|16020|16090|16210|16250|16100|15780|15280|15150|15800|15600|14910|14600|14770|14780|14890|14970|14560|14300|14270|14290|13670|13830|13700|13640|13300|12990|12700|12970|11740|11840|12450|12010|12370|11940|12200|12520|12580|12680|12760|12570|12520|12520|11720|11720|11720|11940|12270||||12270|12200|12330|12400|12390|12550|12550|12900|13080|13200|12810|13100|13550|13310|13120|13640|13500|13390|13250|13430|13400|13500|13420|13160|13230|13130|13080|13290|13240|13370|13350|14100|14100|14440|14170|14560|14720|14900|14840|14800|15140|15480|15200|14270
09211|43964|/equities/kepco-plant-s-|KRX300/KOSPI/MSCI_EEM_SMALLCAP||37650|36600|36700|37200|36550|35850|36000|36100|36400|36850|37950|37150|37350|37250|37300|37200|36900|37200|36400|36450|36750|36400|36650|36000|36400|35800||35750|35650|36900|37150|36500|36550|37650|37650|36400|36500|36650|36150|36300|36350|36500||35900|36100|35900|35900|36150|35200||34850|35400||35250|35400|34850|34350|34300|34200|34200|33300|33700|33100|34150|34350|33850|34250||35300|35800|35800|35400|35350|35600|36300|35650|36300|36400|35800|36450|36300|36600|35900|35950|36650|37300|37800|37500|37400|37550|37000|37500|38400|37650|37150|37200|37200|37250|37150|37450|37550|37600|37450|37850|38950|36000|35950|34050|34500|||34200|34550|34450|34600|34900|34000|33950|33850|34150|34400|34500|34050|34200|34200|33650|33200|33150|33900|33900|33450|33200|33400|33450|33400|33300|33150|33450|33850|||34050|34300|36000||35750|35650|35850|35650|35900|35750|36050|36100|36200|35800|35550|35900|35850|35250|34900|34350|34800|34700|34550|34950|34400|34200|34000|34000|34000|33850|34550|34800|34200|34000|33950|34850|34950|33850|33950|33300|33000|32950|32600|32650|32650|33300|33550|32900|32750|33450|33750|34300|33850|33550|34250|33600|33500|33500||32800|32250|32300|32800||||32800|32650|33350|33600|33500|33600|34050|32950|33100|33400|32900|32950|33650|33350|33200|32900|32800|33100|33100|33550|33900|34050|34000|33350|33750|33400|33300|33100|32850|33350|33200|33600|33600|33950|33500|33800|33500|34000|34150|33300|33900|33850|33800|33050
09212|940989|/equities/cosmax-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||180200|176100|182500|180400|187800|179600|179500|179000|184100|189100|194600|197800|195200|184500|184100|187000|180000|187100|188400|185900|184900|184100|170100|155500|157200|161700||161300|162900|168700|170000|165600|166200|163500|165900|169100|168800|171500|172400|164700|160400|161400||160500|157700|149900|143400|138600|139900||138500|138400||140100|135000|135000|132700|130600|129000|132500|134500|135300|131800|130300|130700|130600|125300||125000|126700|128700|128700|129000|127900|130000|120100|121400|115700|114900|116500|113500|110800|112000|106400|104500|100800|103300|102500|102700|104400|106700|103300|106300|104800|106000||107600|110800|106900|109200|111800|113700|114800|111200|113800|114100|116500|115900|117000|||115700|120400|115800|114400|115000|113700|115800|119900|120300|124100|129200|129700|125500|121900|121000|122500|122000|115900|110400|111000|112700|112400|113200|109200|111700|116800|115700|122900|||126400|122600|124000||124300|127000|122100|120200|121600|121500|122800|120600|120200|121500|121000|120100|121000|119800|117200|112100|110700|112500|113900|113300|114700|115200|114300|119600|118600|116900|118800|120400|121300|126800|132800|137900|137200|137400|130100|129400|134200|133600|135600|137100|133300|136400|139400|135100|132400|127600|130000|131400|129800|120300|120000|111500|113000|115300||121200|124300|124500|||||128700|128000|128700|126300|128700|132700|132500|134800|132800|134300|134900|140000|145400|145300|145700|148300|148500|149000|151800|153500|149000|149000|147500|144500|140000|139800|139000|140000|140000|137900|138200|142100|142100|133100|123800|104000|106000|107000|104200|100100|102600|101900|102600|102700
09213|43535|/equities/daewoo-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||55000|56200|55700|57000|57400|57700|56400|57400|57600|63700|65400|67400|68400|65400|67300|64400|63000|62100|66600|68400|68300|65700|54700|53700|47050|47650||47600|46100|51200|43050|43050|43500|45900|46500|44900|45300|46000|47050|47600|45750|46350||46500|46050|46900|46100|46850|47200||46150|46200||46300|47300|45400|44750|45600|44800|44850|42650|43800|42000|43500|45150|46450|47500||48650|49100|48700|50400|50100|52400|52800|52900|53200|54600|55400|56600|56500|55900|55400|56700|56900|57100|60400|61100|60800|53800|55000|55200|55300|56000|56800|56100|56100|56600|56000|56900|57800|58500|57700|58900|58000|57300|57600|55200|55500|55700||55700|54500|52800|53400|54000|53500|52600|51400|51900|51600|48900|49850|48400|48700|50200|50600|50500|51600|52800|54300|54000|54000|55400|56600|58200|57700|58400|59200|||62400|62300|56300|58000|58000|59600|59200|59400|61200|58500|56000|55200|56800|56900|56900|56600|55600|53400|54900|55700|57200|58000|57600|57300|58900|58200|57900|58900|59200|58300|59700|59300|59500|58100|56400|59100|56900|58100|65200|53800|53400|51800|50100|53900|53500|52500|56300|61900|61000|60700|62800|65500|66100|67400|67400|67900|67500|64900|67000|67000|67200|68000|71400||||71400|72700|72800|76700|79400|81300|79400|81200|79600|77000|73800|76500|79000|80000|78400|79600|84300|81400|78500|79200|80200|83600|87600|79000|80300|77200|79300|80000|81500|87200|86300|90600|90600|85200|91000|89000|87000|76400|85100|82100|85000|84100|90100|80000
09214|44065|/equities/youngone|KRX300/KOSPI/MSCI_EEM_SMALLCAP||38450|37950|37050|37600|37550|36550|35200|34250|34600|34800|34850|34950|34600|34450|33850|33850|34100|33450|33400|33950|34250|34200|34300|35200|32500|33600||33100|33200|33700|33950|32350|32900|33550|34050|33800|35250|35500|35700|36550|36800|38850||39050|38750|38950|37900|38450|38900||38950|38300||38400|38550|37450|37650|37800|37450|38350|36150|36900|36550|36200|37050|37150|37850||38900|39100|39750|39700|40300|41200|41600|40450|40450|40400|40750|40300|41700|44000|43700|43650|42850|42250|42500|42650|42700|42500|43450|43250|43050|42500|43300||44000|45600|47100|48050|51000|49950|50100|49750|49650|49150|49650|50500|50600|52200||52200|51800|51500|50800|50600|52300|47900|46150|44400|42150|42100|41900|41350|41000|41150|41200|40500|41450|43000|43500|43500|42950|44150|44150|44050|44250|44000|45000|||45600|45100|46950||46650|46850|47100|46950|46200|46050|45400|45800|46200|46500|45750|46100|45500|45950|45900|45100|43700|44450|45000|44850|46700|46850|46400|47050|46800|46600|47150|48400|51800|54300|54700|55600|52400|52200|54300|53600|52900|54600|54300|51600|51000|52400|54300|51300|52900|50300|52600|52700|49000|48400|48750|49500|49250|48850||47600|48350|47650|||||48350|48700|50100|50100|50000|50700|50600|50800|52300|54500|54100|56100|57000|55700|53700|53800|54400|54200|53900|53700|53000|53900|54700|54400|54800|55100|56100|56900|58000|59400|61400|64900|64900|60600|60500|58600|59600|62500|59400|56400|58000|57100|57800|57700
09215|43476|/equities/ls-industrial-systems|KRX300/KOSPI/MSCI_EEM_SMALLCAP||219500|224500|224500|213000|197600|193600|197000|203500|210500|204500|220500|216500|202000|194900|196300|210000|190300|194500|201500|206500|199000|188200|187400|194800|194700|186400||190200|207000|213000|213500|222000|231500|231000|226000|231000|212500|203000|202000|211500|192000|197100||170500|173200|178000|171200|164900|164800||159800|167500||176600|173300|163900|152300|156600|153200|158600|167000|155000|143100|133000|143800|139700|127500||123900|123400|118600|106000|93000|97400|98000|97800|98400|98800|94200|92700|92800|92600|90400|91800|90700|86500|86800|85300|81100|81100|79200|76800|79100|77800|68700||64100|64700|63200|67700|67800|69000|69100|69700|68700|68500|68400|66600|67100|66200||66200|67000|65500|68400|68900|67700|70400|66800|67900|68600|67700|65900|66800|67300|67600|65900|65000|66100|67500|68800|69800|72100|71600|74900|74600|73800|73500|73300|||73200|72500|72000||72600|73500|73200|72700|73600|73000|71600|70700|71200|71100|70500|70700|72700|72500|74800|75100|75700|75800|75900|76100|76800|74700|75400|70700|70900|69600|68800|67400|65800|64900|65700|66900|67100|68500|71600|66100|66600|63500|64000|71400|71000|72000|75200|75000|73900|77700|80300|83300|84700|84300|84900|86300|85400|85000|86100|86100|90100|89800|93400||||93400|92600|94300|100800|102000|101200|101500|101300|96700|96200|93800|94600|96000|92700|92500|95000|96200|94700|95200|99800|96300|95900|96000|95700|96600|96600|97900|94800|95800|98700|100600|102500|102500|100300|99100|104800|102200|99500|100000|103000|110400|101100|105700|101000
09216|43502|/equities/foosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP||7220|7180|7410|7640|7620|7670|7480|7300|7210|7480|7320|7130|7240|7250|7340|7420|7500|7580|7660|7790|7970|7960|7950|7980|7590|7440||7490|7380|7490|7500|7310|7600|7630|7240|7000|7180|7020|7090|7200|7270|7350||7400|7330|7390|7210|7430|7430||7350|7690||7770|7770|7490|7640|7780|7800|7930|7780|7850|7620|7360|7790|8000|8080||8130|7600|7840|8000|7910|8040|8170|8000|7980|7980|7900|7940|7970|8170|8210|8400|8560|8520|8800|8600|8770|8360|8400|8160|8220|8190|8260|8340|8340|8310|8360|8840|8760|8860|9000|8980|8990|9070|9050|8950|8970|8730||8730|8600|8430|8350|8400|8220|8310|8540|8750|8640|10070|10070|10140|10080|10270|10170|10170|10600|10560|10890|11020|11320|11290|11350|11450|11500|11750|12020|||11980|11750|11660||11950|11890|12080|12000|11990|11960|11930|11750|12000|11890|11850|11720|11850|11720|11930|11810|11920|12080|11790|11710|11650|11590|11700|11630|11490|11280|11230|11130|10870|10640|10750|10990|10820|10970|11250|10420|10300|9930|9960|10120|9780|9580|10170|10200|9910|9970|10230|10590|10470|10310|10500|10800|10380|9790||9900|9970|9970|||||10230|10040|10180|10320|10360|10940|10980|11010|11220|11800|10680|10970|10950|11700|11790|11890|11960|12010|11720|11700|11590|11550|11360|11040|11250|11290|11630|11700|11800|12020|11500|12130|12130|12340|12320|12900|12200|12400|12600|12900|12860|13360|13530|12880
09217|979307|/equities/eo-technics-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||204500|206000|203500|210000|202500|197300|200000|173900|175600|182600|186900|186000|176700|171800|176300|175600|179700|182900|188300|195600|197700|188500|193000|193100|198200|198200||202000|201500|204500|197200|203000|206500|218000|221000|209500|223500|233000|236500|238500|221000|225500||220000|221000|226500|250500|250500|245000||232000|240000||240500|244000|239500|228000|240000|224000|229500|238000|246000|244000|248000|260000|273000|257000||251500|240000|245500|259000|215500|197600|197100|208500|191900|187600|184500|184900|190700|190500|192100|181200|182300|178500|174400|182900|185200|185000|198100|197100|206000|204500|205500||204500|202000|180100|182800|175000|175900|172700|172400|170300|178000|186100|188500|182600|||181100|176900|179000|168100|176000|165500|171900|184000|175000|180000|190600|193500|191200|195900|183900|162000|156500|148900|153900|157400|161200|157000|154100|157500|156300|147500|146600|152600|||152900|155000|148500|149300|149300|149500|148000|145600|148000|146600|146300|143700|142300|142300|140900|138300|139700|135700|145900|149500|157800|158600|162300|158200|159200|159600|169300|160700|160100|157600|160000|162000|158400|159100|166700|162400|164100|164000|168800|157800|157000|143200|139300|146200|147200|152100|157400|156500|148400|153400|152200|157900|159800|155600|161100|153800|147000|137800|138800|138800|136900|138300|140100||||140100|136300|136400|136500|133500|140900|143000|145300|152400|152500|152900|157500|155400|157100|163900|167600|168200|169900|181000|169400|168700|158200|154500|155000|167800|162300|164500|168000|165700|163100|157500|149600|149600|155200|150200|152700|152700|153900|165200|171900|153900|158700|160000|161100
09218|43427|/equities/samsung-card|KRX300/KOSPI||39600|39900|39250|39150|39100|39550|39800|39300|38400|38200|38300|37350|37600|37500|37250|37650|37200|36900|36850|37850|38200|43300|38850|38950|38900|38700||38750|38750|40000|40500|40000|40450|40200|39650|39100|38950|38750|40050|39950|39700|39500||39500|39600|39550|38850|38700|38450||38250|38600||39100|40150|38350|37850|37450|38100|37750|35950|35800|36350|37000|35650|35400|35400||36500|36450|36100|36400|36450|36550|36750|37850|38450|38550|39250|41500|41450|40550|39250|38800|39100|40350|40400|39350|38750|38800|39700|39350|39300|39100|38800||37550|36450|36150|36200|38000|37200|36900|37100|36700|36350|35950|36200|36200|||35400|35000|34150|34450|34800|34900|33000|31950|32900|32400|32550|32250|32050|31950|31550|31450|31500|31800|31700|31550|31700|31800|31700|31600|31700|31600|31800|32100|||32350|32150|32350|32350|32350|32300|32450|32100|32250|32450|32700|32550|32600|32750|32850|32950|32750|32950|32650|32650|33000|32400|32700|32700|32650|33050|33000|33050|33000|33000|33000|33000|32850|32700|32600|32650|32150|32050|32000|31450|31250|31350|31350|31400|31300|30800|30900|30700|30650|31000|31100|31100|30900|30900|30950|31050|30900|30800||30600|30300|30100|||||30450|30550|30650|30800|30700|30950|30750|30800|30900|30850|30650|30500|30700|30550|30250|30200|29900|30200|30000|29950|29950|29800|29600|29700|29500|29300|29200|29250|29200|29300|29350||29350|29350|29050|29300|28950|29150|29100|28700|28750|28800|28500|28600
09219|1156086|/equities/medpacto-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||8340|8110|8160|8270|8040|7990|7500|7310|7200|7360|7100|7190|7290|7820|7370|7510|7860|8060|8090|8390|8370|8690|8820|9090|9050|9620||9290|9300|9140|8600|8790|9330|9170|8820|8500|8480|8350|8460|8600|8690|8840||8970|8740|9010|9120|9330|9350||9330|9340||9700|9790|9510|9790|9980|9910|10350|9210|9650|9970|10150|10290|10900|10630||11290|11240|10740|11420|11630|11990|12600|13100|13130|13800|16080|16940|15270|15240|15280|15390|15850|14890|15590|15520|16050|15890|14680|14300|14870|16200|16030|14620|14620|15270|15110|13840|13190|11370|11920|10240|9850|10010|10380|10560|10670|10170||10170|9680|9920|11220|10550|10750|10180|9840|9800|8270|7860|8100|7730|7940|8110|8700|9250|9120|7990|7790|8170|7660|6700|6290|6530|6990|7560|7540|||7240|6550|6210|6730|6730|6580|6790|6860|6760|6980|6830|6810|7030|6780|6700|7010|6960|7280|7740|7990|8120|8100|7580|7720|7550|7480|7250|7500|7630|7560|7550|7590|7300|7190|7510|7440|7740|7740|7830|7550|7450|7360|7110|7410|7430|7420|7520|7820|7570|7360|7450|7820|8100|8100|8460|8670|8660|9000|8960|8960|8710|8590|8580||||8346.9004|8432.2002|8748|8756.5996|8944.2998|9089.4004|9149.0996|9439.2998|9985.5|8901.5996|8816.2998|12204.5|12110.7002|12042.4004|11735.0996|11897.2998|11931.4004|12016.7998|11957|12537.4004|12648.4004|12315.5|12016.7998|12272.7998|12460.5996|12102.0996|12341.0996|12443.5|12443.5|12742.2002|12921.5||13092.2002|13348.2002|13100.7002|12887.2998|12332.5996|12554.5|12605.7002|13083.5996|12622.7002|12964.0996|12545.9004|12435
09220|43791|/equities/hanssem|KRX300/KOSPI/MSCI_EEM_SMALLCAP||61300|56000|57300|57000|58400|56100|57500|57000|58900|59700|61200|59700|65100|64800|63000|57600|55700|54800|53700|53600|53300|52700|54200|54300|54100|56100||55600|55400|55500|58100|56400|58200|59100|59400|60700|62200|63800|62400|60800|59200|65100||66200|66300|63800|58800|58000|55500||54700|53700||56600|56100|53300|52800|52600|52100|50800|48450|47600|45400|46100|45450|46900|46850||48050|46850|47150|47700|48800|48750|50200|49050|49000|48700|48900|48350|49300|48650|48100|47450|47000|47000|47550|49500|50200|48000|48600|47650|47750|48400|49400||48400|49850|50600|49900|50600|50600|50800|49250|50600|50300|49300|50500|50700|||50200|50400|49050|49250|49850|48100|47700|47300|46700|46000|45850|45550|46750|46350|45850|45950|46600|47050|48050|48750|49100|48550|49700|49000|50000|49800|50400|51500|||53500|53600|54000||53600|53100|52900|51600|52400|52400|51900|51100|50900|51500|51100|51800|51800|52600|50000|50800|51500|50300|51200|50900|51300|50400|50500|50200|50100|50100|49700|49100|47800|46450|47100|48700|48250|48700|52000|53500|50400|50500|49050|48550|48250|48450|49700|48700|49800|49550|50200|50300|50700|50700|51000|51400|51700|52300||53700|55000|54900|||||56300|56000|58500|57700|56200|58000|57900|56400|56700|57300|58500|57700|56300|56800|55400|56600|57300|58000|57600|59200|60400|57400|58300|57700|57300|57700|58500|57100|58800|58000|58000||58800|59300|54800|54500|52600|53600|48800|47200|46500|46500|46350|44600
09221|43501|/equities/dsinfra|KRX300/KOSPI/MSCI_EEM_SMALLCAP||7350|7260|7260|7350|7680|7750|7840|7760|7720|7910|7640|7590|7730|7850|7820|8000|8070|7990|8020|7930|7950|7940|7900|7750|7860|8000||8000|8040|8390|8310|8310|8460|8470|8730|8190|8190|8230|8250|8400|8460|8730||8360|8480|8340|8290|8410|8390||8150|8270||8320|8090|8020|7970|7970|7820|7700|7700|7720|7480|7900|8270|8300|8310||8470|8100|8090|8040|8080|8250|8360|8430|8560|8440|8320|8210|8480|8570|8270|8220|8370|8390|8260|8320|7860|7970|8300|8020|7970|7960|7990|8050|8050|8180|7820|8010|7860|7920|7920|8000|7990|7990|7700|7750|7820|7460||7460|7580|7360|7900|8400|7730|7720|7570|7720|7670|7210|7010|7200|7090|7250|7070|7080|7380|7470|7620|7520|7490|7500|7400|7430|7530|7590|8040|||8120|8010|8190||8040|8200|8170|7940|7870|7880|7440|7340|7570|7550|7550|7670|7770|7620|7710|7730|7810|7700|7850|7830|7920|7890|7710|7680|7700|7530|7840|7350|7230|7150|7310|7250|7280|7320|7580|7000|6970|6700|6690|7050|7180|7350|8510|8870|8610|8580|8700|9300|9190|9270|9490|9640|9650|9410|9390|9390|9540|9800|10600||||10600|10660|10680|11010|11000|11120|11460|11210|10800|10670|10610|10560|10600|10130|10170|10090|10440|10400|10140|10530|10450|10510|10420|9970|10170|9960|10130|9890|10080|10140|10320|10480|10480|10700|10650|10970|10880|10860|11050|11100|11440|11890|12320|11680
09222|994082|/equities/sillajen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||3185|3155|3170|3220|3195|3120|3450|3455|3500|3640|3650|3605|3700|3735|3625|3550|3580|3645|3765|3750|3550|3765|3890|3895|3895|4015||4135|3995|4020|4010|4160|4125|4280|4470|4730|4700|4695|4685|4655|4655|4565||4260|4275|4325|4310|4710|4810||4825|4790||4685|4670|4550|4225.77|4610|4525|4535|4445|4510|4515|4495|4380|4535|4765||4865|4700|4770|4387.77|4800|5030|5130|5090|5150|5150|4915.4102|5050|5770|5570|5156.0898|5490|5560|5540|5290|5180|5180|5120|4935|4775|4630|4262.7998|4715|4745|4745|4825|4503.48|5030|5090|5130|5100|5210|5330|5320|5330|5330|5350|5400||5400|5480|5470|5290|5290|5110|5010|5180|5180|5130|5070|4739.5298|5210|5190|5210|5270|5330|5500|5146.8398|5610|5780|5830|5800|5285.6899|5760|5750|5990|6030|||6030|5950|5880|5800|5800|6060|6320|6063.27|6580|6480|6380|6220|6330|5700|5940|5780|5780|5900|5740|5970|6460|6620|6860|5590|4305|4380|4380|4410|4445|4375|4480|4184.1201|4465|4380|4540|4630|4690|4272.0601|4650|4470|4430|4325|4022.1201|4540|4665|4535|4595|4810|4630|5000|4555|4845|4674.73|5030|5010|5170|5080|4665.48|5210|5210|5010|5060|4940||||4940|4890|4410.9102|4715|4820|4985|5110|5040|5110|5270|5190|5160|5090|4596.0498|4845|4865|4935|4591.4199|5040|5080|5150|5070|4920|4920|4825|4675|4735|4900|4815|4730|4785||4830|4895|4940|4850|4520|4580|4595|4690|4253.5498|4630|4550|4425
09223|43392|/equities/ssangyong-cement|KRX300/KOSPI||||||||||||||||||7000|7000|7010|7000|7000|7000|7000|7000|7000|7000||7000|7000|7000|7010|7000|7010|7010|7000|7010|7000|7000|7010|7000|7000|7010||7010|7010|7010|7000|7000|7000||7000|7000||7000|7000|7000|7000|7020|7000|7010|7000|7000|7000|7000|7010|7000|7000||7000|7000|7000|7000|7000|7000|7000|7000|7000|7010|7000|7000|7000|7010|7000|7000|7000|7000|7010|7000|7000|6980|6920|6900|6850|6850|6970|6980|6980|6960|6970|6950|6950|6950|6950|6950|6950|6950|6940|6940|6940|6940||6940|6930|6920|6940|6410|6320|6030|5960|5830|5710|5690|5600|5640|5460|5440|5380|5450|5520|5590|5500|5460|5490|5500|5490|5490|5570|5600|5700|||5750|5690|5750||5720|5740|5710|5580|5750|5900|5880|5980|6010|6010|6000|6020|6010|5980|5980|5970|6030|5990|6070|6060|6060|6040|6080|5960|5960|5940|5840|5810|5800|5760|5770|5780|5740|5720|5710|5600|5580|5540|5570|5560|5550|5440|5540|5550|5570|5530|5660|5650|5450|5440|5460|5500|5540|5500||5290|5250|5360|||||5490|5580|5670|5710|5680|5740|5690|5710|5620|5650|5620|5610|5600|5570|5500|5480|5540|5540|5490|5500|5560|5570|5550|5380|5330|5290|5320|5300|5330|5360|5360|5360|5360|5270|5430|5410|5370|5350|5360|5440|5440|5480|5290|5170
09224|43506|/equities/hyosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||59000|57900|57200|57800|57200|57300|56600|58000|59100|59500|59600|59300|59100|59300||59000|59000|60000|59700|58900|59700|61100|69900|60900|61600|62200|62000|62300|62000|60400||60500|60300|60100|59400|60000|60400||59500|60000||60300|60100|58900|58400|58300|58700|58100|57000|56300|55500|56100|56600|56300|56700||57900|57800|58700|59300|59700|59200|59800|63700|62300|57500|57500|56800|57300|57700|57100|57300|57700|58200|58000|57800|57700|58400|59000|58300|58800|59400|59400|59800|59800|60000|59300|60000|63200|64000|62700|62400|63200|62100|61100|61500|62600|63000||63000|63500|62400|63200|64200|65100|62800|62400|61900|61100|60900|60400|60500|60000|60500|59700|60000|60800|61400|61500|61400|61600|61300|61100|61500|61000|61900|62400|||63300|62300|68300||67800|68000|68000|66700|66700|67600|67700|67000|68200|68900|69000|69100|68900|69000|69100|68600|68400|67600|68400|68300|67500|66700|67600|67000|66500|66100|65100|64100|63500|63100|62800|62900|62500|61600|63000|62000|61900|60800|59000|59200|58400|57600|58000|57400|56700|57700|58600|59400|58300|57900|58900|60200|60000|59500||60200|59900|59900|||||61900|61700|62400|62700|63000|64300|63600|63600|63900|63700|63700|63900|63400|63100|62400|62900|63600|63600|62500|63400|62800|62600|62900|62400|62300|61500|61600|61200|61200|60900|62200||62800|63500|62800|62900|63200|62800|62500|62200|64800|60800|60300|59000
09225|50597|/equities/chongkundang-(ks)|KRX300/KOSPI/MSCI_EEM_SMALLCAP||110600|106900|108100|101100|99700|100100|97100|97500|97400|97600|97900|97000|96400|97400|95800|94600|101600|100400|100100|102100|101700|101400|101000|102500|103500|106700||106700|107500|103700|104500|102300|105300|109300|109000|106000|100000|100500|101600|101800|102700|103100||104200|101400|103200|102600|103600|103100||101900|103500||104300|105800|101100|100600|101800|103100|102000|99200|101600|99100|100100|99600|102800|101300||103300|104200|104200|104600|106900|107700|111300|110200|113500|114000|113500|114000|109300|109000|107300|108500|109600|105600|109000|110900|111100|111000|110900|104400|107100|107500|107000||108200|110200|110100|113100|111100|110200|111200|111700|112300|111100|112000|112600|114000|||110800|112300|111300|109400|109500|107000|110000|114200|115400|117700|114000|112600|115000|109200|106700|108000|107200|111700|113000|114900|115800|118500|118900|117200|125200|125800|129600|128700|||130900|133000|127238|132200|125905|125619|126381|123429|122381|120190|120952|119238|124286|121905|122762|122286|120095|120190|115714|118476|117905|118000|121429|116190|120190|119524|113714|114762|111048|110857|121524|114190|114190|111238|113429|119619|123333|123333|121905|96667|91429|90095|90381|88476|89048|86952|88857|88095|89238|88190|88857|92190|94762|95429|95238|95143|93905|90857||92095|88476|88952|93800||||89333|88952|88190|88952|87714|89429|91429|89429|90857|91524|87810|87714|89333|83238|81714|81048|80857|81429|80381|82857|81905|82190|81810|82000|81429|81333|80762|81429|82190|81143|81714||82095|81905|81429|81048|77143|77524|77810|77143|74381|75714|73524|75429
09226|989514|/equities/st-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||94800|94400|96400|93300|92200|92100|83800|85100|87600|89800|85500|86900|86100|87100|87400|92800|92900|92300|92300|92400|92800|94200|94300|104800|104500|109600||94900|96300|90900|91000|91200|89500|93300|89500|94100|97500|98800|100100|100000|101800|96100||96000|91200|91200|92600|92800|99800||96500|88800||93400|88900|85700|86400|88600|87700|84400|82200|83300|80900|82000|82400|83300|80300||81100|79000|79800|79800|78700|81200|90100|88800|90400|88200|90400|92100|89800|93900|87700|89100|96300|91200|73500|72700|75800|76800|77500|68800|69000|66000|63900||63600|64400|63800|66100|66300|61700|62900|62900|63200|62600|62300|62300|63100|||62100|62900|61700|62500|61200|63400|61900|63200|62800|61500|61200|61100|62200|61000|60600|60400|61400|62100|61700|63000|64800|65100|66600|64200|65000|65900|69500|67900|||67800|63100|61500|62400|62400|60500|62900|62800|62400|62100|62800|61400|62200|61900|61600|63200|62500|64300|63500|63600|65100|63900|63100|63600|66600|69000|68500|68700|69400|69300|71500|71500|70500|70200|71700|71900|71200|71200|72300|69200|70200|68200|68000|68100|68100|68700|69100|70900|69300|68400|69200|70600|72200|71400|73500|76000|76000|76500|76800|76800|74500|74400|76400||||76400|74600|76100|77200|76900|80300|81800|82400|82500|82600|81100|81700|82700|81100|80000|79800|79700|80300|78700|81100|81300|81300|80600|81700|81600|80700|81200|81800|79500|81000|80200|82600|82600|82600|82700|82200|74000|78800|79200|80300|75400|76800|75500|75100
09227|43454|/equities/lotte-confectionery|KRX300/KOSPI||25150|24750|24750|25000|25050|25150|25250|24850|24850|25050|25200|24400|24650|24800|25000|25050|25000|24750|24600|24750|25000|25050|25200|25050|25300|25400||25400|25400|25750|26150|25450|25750|25800|26000|25550|25900|26050|26050|26550|26600|26900||26850|26850|27200|26600|27000|26900||26850|27000||27700|27700|27150|27050|26500|26800|26450|25200|25400|24950|25150|25800|25700|26100||26500|26350|26750|27200|27300|27200|27400|27150|27850|28150|28500|28200|28950|29100|28850|28800|28800|28650|28800|28150|28350|29550|29850|29850|29850|30200|29950|30200|30200|29700|28350|28800|30500|30600|30650|31750|32500|30500|30150|31700|33000|33100||33100|33350|31450|31700|31600|31250|29050|28300|26800|25400|25550|24750|24800|24500|24500|24800|25100|25150|25500|25500|25450|25300|25200|24850|25050|25300|25850|26350|||27050|27050|28750||28250|28450|28350|27900|27900|28050|28000|28150|28100|28100|27950|28050|28200|28250|28000|28000|28000|27700|28700|29100|29300|29300|29050|29350|29000|29250|29250|29100|29300|29050|29150|28000|27500|27200|27000|26550|26350|26500|26000|25850|25100|25300|26000|24850|25100|25100|25850|26200|26350|26300|26450|26700|26250|26250|25650|25650|25200|25050|||||25450|25700|25900|26450|26700|26650|26550|26650|26350|26150|25700|25450|25450|24800|24600|24700|24950|25200|24900|24950|25000|25150|24850|24450|24450|24550|24550|24800|24500|24700|25350|26250|26250|26000|26200|25600|25650|25850|25750|25650|25800|26050|25450|25350
09228|979716|/equities/chabiotech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||16330|15800|15940|16090|15900|15920|15540|15560|15730|16030|15500|15420|15860|15860|15900|16090|16350|16550|16330|16200|16200|16200|16460|16620|16680|17130||17030|17120|17010|17000|16360|16620|16830|16850|17060|17100|17030|17390|17230|17100|16950||16890|16500|16800|16740|17420|17400||17080|17030||17110|17320|16900|17010|17190|17180|17040|16510|16900|16300|16500|16820|17730|17700||17720|18050|17910|17950|18270|18530|19730|19460|19270|19580|19540|19750|18980|19120|19170|18310|18890|17610|18400|18660|18960|19230|19060|19060|18090|17070|16840||16730|16700|16560|16700|17140|17500|17820|18120|18260|17970|18260|18010|18000|||17650|17850|18110|18030|18560|18400|18270|18060|17620|17610|17280|17490|17910|17210|17150|17170|17110|17550|17850|18000|18390|18500|18730|18200|18630|18810|19870|19760|||19590|19810|19650|20150|20150|19190|19370|19180|17840|16600|16410|15640|15780|15620|15670|15480|15540|15500|15450|15800|16620|17260|16580|16180|16460|16600|16400|16390|16050|15640|15720|15890|16600|16280|16750|17000|17310|16610|17150|16320|16360|15880|16050|16120|16120|15870|16370|16660|16210|16000|16160|16610|17150|17270|17840|18380|17860|17570|17920|17920|17670|17660|18330||||18330|18430|18290|18980|19160|19940|20300|21000|21100|21550|21550|20900|22350|17930|17710|17460|17190|17080|17130|17620|17480|17440|16620|16920|16880|15480|15820|15430|15380|15490|14190|14180|14180|13940|14020|13690|13110|13260|13270|13450|12600|12760|12560|12720
09229|979561|/equities/tokai-carbon-korea-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||131700|134500|136800|136600|134200|133000|135900|131400|132500|133900|134000|128600|131100|128500|131900|134900|130300|138100|142000|139400|141400|129000|133200|124700|126200|124000||126300|126900|122600|121000|122200|113700|116800|112300|109000|113900|111800|114500|115200|118000|119000||117000|120300|119200|121400|123300|125900||119500|122900||122600|124400|124300|118000|124300|123600|120800|129900|136000|136500|133000|137700|133000|129900||132000|129600|133600|130400|128900|126900|131400|130100|116100|110300|105300|108300|110700|106000|102400|101000|102700|99300|99900|100300|99400|96300|100700|102900|96400|94800|97700||94700|94100|94400|96900|97100|98600|99200|97000|96600|96200|96000|95700|97200|||98300|99000|99700|98600|100100|100400|105700|108300|109200|109000|107400|107200|107600|109000|109400|105100|106100|106600|108900|108600|110300|111300|113700|115400|113900|113900|115600|117300|||111300|111400|110500||111900|111400|110900|112600|114800|109400|113500|111200|107500|110100|106600|100700|102600|98700|99000|101500|99000|99700|97600|98700|99000|99400|96500|96000|94800|95900|95000|89900|82800|81800|82400|82600|83800|84500|85000|84700|85000|82800|82900|85800|85000|84200|84300|87400|86000|83500|85400|89700|91800|91100|91900|95200|93600|95000|96600|96600|96100|91800|||||94700|94700|94000|94600|94000|95600|95600|96800|98400|94500|93200|93000|92100|95700|95500|96800|96300|97400|97000|91800|92000|92100|90700|91700|91900|90100|90300|95000|96200|97900|97300||96300|96400|98700|97100|96700|96600|97800|98000|97600|100000|99100|97800
09230|43494|/equities/nongshim|KRX300/KOSPI/MSCI_EEM_SMALLCAP||448000|452500|444000|453000|453500|452000|453000|452000|463000|474000|489000|486500|493000|501000|507000|518000|514000|523000|560000|575000|548000|547000|544000|533000|528000|465500||457000|450000|468000|459500|463500|478000|469000|431500|413000|407000|415000|414500|414000|399000|420500||424500|424000|402500|397500|396000|398000||400500|404000||398000|398000|390500|399500|391000|394000|395500|373500|380000|379500|375000|373500|362500|371500||376000|376000|379500|385000|382000|380000|379500|368500|372500|372000|367500|369500|363000|360000|360500|359500|363500|362500|357000|359500|361000|364000|365500|355500|362500|359500|359500||348000|354000|355500|364000|367000|365000|366500|365000|366000|365000|364000|367500|374000|||380500|389500|384000|383000|387000|375000|377500|373500|371000|374000|374500|367000|368500|375500|374000|379000|378000|384000|390500|384000|393500|402500|402500|411000|402000|408000|410500|412500|||407000|407000|409500||406500|409000|409500|410500|404000|401000|406000|408500|406000|409500|400000|403000|410000|406000|406500|409500|405500|410500|418500|424500|424500|426000|418000|418000|422500|423500|429000|442500|485000|488000|480500|480000|471500|470000|469000|458500|465500|471500|444500|445000|440500|442000|444000|437500|434500|430500|441500|445500|451500|462500|465000|464000|468000|474000||486000|475500|478500|473000||||473000|460500|439000|440000|435500|444000|444500|441000|444500|444500|440500|441500|433500|439000|442500|447000|460500|450000|453000|458500|454500|451000|460500|464000|460000|460000|464000|465000|470000|461500|475500|473500|473500|459000|413500|411500|420000|426500|403000|396500|398000|402000|397000|397500
09231|979308|/equities/oscotec-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||43650|42350|42900|43100|42000|42900|42000|39750|36450|41400|37550|35450|34500|35150|35450|34650|35050|33400|33200|32900|33050|33350|33400|34450|36000|37500||37400|36600|37300|30600|31300|30300|31050|30700|31200|32600|32650|34600|33150|32800|30900||30200|28500|28950|28500|28900|29400||31150|30650||30650|30850|30200|30200|31050|31200|29500|28050|28750|28500|27850|28150|28350|27150||26650|26500|28250|28350|27400|28050|29050|27600|28150|27900|28300|29450|28100|28600|27200|28000|27950|27250|28000|28450|28900|27850|26000|24050|25100|24000|23750|22150|22150|22850|23100|23900|22850|21500|21850|22050|20200|19040|18980|19130|19570|19110||19110|19180|18830|19060|19660|19100|19100|19320|19520|19990|20100|19950|20100|20050|20100|20200|20200|20200|20800|20750|21350|21050|21600|21200|21550|21450|22550|23000|||23050|23700|22100||22400|22300|22050|21300|20800|20650|20550|19710|20150|20150|20150|20000|20150|19400|18750|19030|19100|19120|19200|19080|19150|19370|19220|19590|19760|19700|20300|20350|19670|19520|20150|20500|21150|20900|21100|19400|19710|18980|19000|19100|19060|19030|19250|19670|21850|21850|20800|20500|25900|26650|27100|29000|29450|28900||29750|27850|29350|29200||||29200|27300|27200|26800|27300|28000|28500|28200|28850|28350|28300|30350|31400|29200|27200|28550|27150|27650|26800|28000|29400|29100|28800|30450|30900|30550|30700|31150|30600|30050|32600|32600|32600|33300|33550|33950|33900|31950|32250|32100|33700|35000|34650|31950
09232|979532|/equities/nhn-kcp-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||9430|9340|9210|9150|9130|8950|9020|8960|9090|9250|9300|9200|9180|9510|9270|9490|9550|9670|9650|9750|9830|9980|9920|9950|10040|9780||9820|9860|10000|9800|9700|9890|9950|10040|10030|10220|10270|10550|10840|10630|11300||11520|11030|10940|11500|11600|11700||11820|11570||11680|11680|11310|11610|11860|11690|11500|11500|11690|11590|11110|11500|11470|11300||11310|11360|11440|11600|11760|11990|12300|12380|12420|12790|12730|12410|13350|13310|13300|13900|13910|13440|13800|12760|12950|13050|12750|12580|14110|14300|13660|13450|13450|14210|13630|13820|13930|13160|13350|13800|13730|13090|13040|11770|11310|||11050|11100|10730|11130|11070|11290|12250|12050|12390|12440|12820|12300|11620|11910|11860|12280|11590|11960|12160|12060|12600|11980|10380|10290|9750|9690|9910|9980|||10280|10210|10350|10500|10500|10410|10870|10620|10150|10340|10500|10790|11150|11810|12450|11750|12580|11880|11780|12270|12170|11380|10810|11150|10130|8770|8740|8730|8700|8510|8620|8630|8480|8560|8700|9020|8980|8870|9210|9010|8220|8200|8030|8110|8110|8030|8200|8220|8060|8000|8050|8410|8130|8000|8090|8210|8080|8040||7980|7980|7930|||||8180|8010|8240|8190|8300|8570|8660|8690|8830|8670|8620|8610|8640|8680|8650|8820|8910|9020|9080|9100|9180|9010|8930|8820|9040|9060|9080|9280|9120|9220|9340|9690|9690|9790|9830|9890|9740|9830|9290|9150|9150|9200|9090|8900
09233|43456|/equities/daelim-ind|KRX300/KOSPI/MSCI_EEM_SMALLCAP||59000|57500|57900|55900|55900|56400|56300|56600|57400|58600|59100|58300|59000|58700|58500|56800|57300|55800|56300|56500|55400|56400|59200|59500|58100|58900||56900|55400|54000|55400|53500|54900|55200|57400|57400|60300|59200|58300|59400|58500|56700||56600|54700|54500|54500|55500|55900||55600|57500||53400|53300|50500|49600|49600|50100|50500|49400|49600|48500|50200|51700|50600|51900||53000|52300|52700|52800|55000|53300|53700|52600|52400|52500|51800|52500|53000|52600|53400|52800|46600|44850|45750|45750|45900|45850|45600|45150|46000|45950|47400||47600|48250|48250|50000|50700|50700|51700|51600|51900|51700|49800|50800|53000|||55300|58200|58100|58000|58200|58000|56100|55300|54700|52400|52600|51200|50700|50500|50900|51300|51400|52500|54000|54300|51000|48600|49200|49200|49250|49950|49250|50100|||51400|51100|51800|52400|52400|51800|51200|50300|50300|49800|48150|47800|48150|48100|48900|49350|49400|48300|47900|48200|48000|47500|48300|48500|47300|47150|48000|48150|48200|48900|47850|47600|46400|47050|47350|48000|46900|47100|47450|45500|40850|41550|42500|43700|40950|40300|41450|40800|39350|40600|41500|41950|41400|41450|40650|41600|40500|39950||40450|41450|40800|||||42500|41700|42250|42200|42450|42750|42850|42850|42150|41500|41650|38800|38850|38700|38050|38400|38600|39000|37800|38200|38400|39200|38000|37150|37150|37600|37150|37850|37700|37500|38350||39550|40700|40200|40950|41600|41800|41600|41050|41300|40750|39250|36850
09234|1142481|/equities/abl-bio-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||27700|26550|27600|28850|29000|29550|29700|26900|24150|24450|22500|22150|22300|23200|21550|21900|22800|22000|21750|21500|21900|21850|22500|23150|23750|24950||24600|25050|24050|22650|23300|23100|23300|23400|24300|23950|24600|25400|25550|25200|24600||24050|23550|24550|25000|25600|26050||25500|25800||26000|26400|24800|24800|25250|24800|23050|22450|22700|21500|22050|22250|23050|22200||22450|22550|23450|24100|24850|25350|27400|27100|25050|25100|25350|26650|26300|26200|25250|25900|25900|25250|27150|27900|27850|28000|27650|26300|27300|23950|23000|22800|22800|23000|23350|23450|22500|21250|20550|20850|20550|20400|20300|20450|20600|19900||19900|20400|21400|21500|22400|21800|22000|23200|21850|21600|21150|21200|21650|21550|21200|21500|21650|22450|22750|23350|24000|23950|23950|22950|23300|23750|24800|24100|||24600|24450|24500|23250|23250|21700|20800|21000|20600|20250|20800|20300|20300|20450|21200|20850|20750|20750|20550|19990|19770|19610|19600|19180|19760|19980|19490|19250|19080|18770|18720|18880|18450|18550|19000|18650|18940|18830|18200|16590|16530|16130|15910|16200|16150|15530|15870|16350|15920|15910|16520|17880|19100|19350|19750|20150|19930|19900||19750|19180|18990|18960||||18960|18310|18520|18830|19070|19490|20300|20300|20200|20350|20400|20750|19450|18660|18050|18020|17910|18110|17640|18200|18500|18210|18030|18340|18350|18300|18750|18600|18500|18700|19000|19480|19480|20100|19770|19490|18570|19170|19140|19970|18760|19290|19160|19140
09235|1123978|/equities/hyundai-autoever-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||166500|175000|177300|176600|177000|170500|174000|168300|157400|162600|164400|160700|159000|160600|156800|156700|155400|156000|161700|153500|155200|152700|147300|147000|148100|146800||147400|148800|150100|148000|147900|149100|152100|152500|153100|152900|155000|151200|150400|148200|150400||150500|148300|145800|148500|152700|154600||151900|151600||154000|161400|153700|151500|154200|140200|141300|136000|138300|136300|142000|147700|149400|150600||150300|154000|145000|147100|145700|148700|146400|144000|147400|151100|144600|143800|147300|148800|145900|141800|142600|144500|149900|150600|146300|146300|146300|146600|145800|146400|147300|149300|149300|150100|149100|150600|152600|154800|152800|156000|155300|156800|156700|158700|156800|154300||154300|149700|150300|154600|155300|151300|148000|148800|156100|178200|175000|173500|176200|182600|177000|174700|174800|180200|184000|185200|192000|190700|187500|189000|184700|191900|189500|199400|||211500|211500|196800|202500|202500|203000|190500|176500|175500|172000|171000|164300|168200|171600|174500|171300|175100|172200|173600|177300|185000|191200|184000|181800|172700|169500|171500|164300|163600|163300|159700|150600|143600|134700|135900|139800|136600|140200|146600|140100|133300|130500|130000|140000|153900|158400|166000|162400|159100|157900|163300|170400|171300|171500|176700|180100|174700|173000|181100|181100|172100|177100|186600||||186600|178300|176900|181800|176000|181400|183800|185400|189700|193000|191100|204500|240000|217500|215500|200500|189500|189600|189900|175700|174900|155600|154000|150100|156800|156000|151500|153100|152400|153000|151300|154600|154600|155500|155300|163200|166100|164500|157100|153200|160000|151200|153000|141300
09236|43516|/equities/doosan|KRX300/KOSPI/MSCI_EEM_SMALLCAP||237000|241500|233500|231500|221000|223000|230000|225000|204500|208000|217000|200500|209000|206500|203000|212500|213500|221500|225500|219000|216500|234000|223000|202000|201000|206000||199000|195500|200000|206000|204000|210500|220000|206500|189700|193400|177400|164000|162800|165000|174700||162900|170400|161300|162200|160000|160000||154200|146100||152300|146100|137600|135000|137000|132900|133400|131700|141000|139400|140400|156100|164000|151800||148500|143600|141800|147700|138000|144000|145000|155500|151000|149900|145600|143800|147000|150600|145800|142100|162000|145000|134000|128600|115200|109000|111200|107900|92400|90700|91100|91000|91000|91700|90600|95900|99900|99200|98700|98100|98000|92600|93600|91300|93000|93300||93300|95300|92900|95600|96700|97000|90200|89000|86500|81400|82000|81000|80800|79000|79100|80100|80300|83800|85900|86900|85600|87300|88200|88300|89000|89700|90000|92600|||93900|91700|92200|92000|92000|94100|95100|92400|91700|90900|89500|87100|88400|88900|90200|89300|89600|90100|89200|89300|92100|87900|87800|88500|86700|85000|84600|83700|83800|82100|83200|81600|78900|76400|76900|79100|80400|79900|83100|75700|76400|74900|74400|75200|73200|74100|77500|78600|75300|76300|78800|81500|82900|83600|86700|89700|86200|85700|88100|88100|91800|113900|113300||||113300|111500|109500|114600|115000|119000|118600|131100|133900|132200|129800|139700|149100|116800|106500|108000|112000|112100|113500|117600|113500|114100|115800|110300|112600|105800|105700|104700|104900|105500|106900|108600|108600|106900|105100|110100|109700|107500|107400|105500|109900|116300|106500|87800
09237|979714|/equities/viromed-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||3455|3480|3490|3535|3575|3525|3550|3600|3630|3600|3630|3495|3570|3660|3710|3770|3780|3810|3895|4000|4100|3880|3910|3880|3910|3890||3850|3905|4065|4015|4070|4015|4060|4100|4020|4015|4010|4030|4080|4155|4240||4230|4170|4195|4215|4240|4220||4390|4430||4410|4280|4260|4410|4425|4695|4595|4475|4410|4240|4165|4260|4290|4320||4265|4270|4265|4345|4325|4325|4495|4455|4685|4470|4120|4250|4185|4115|4040|4175|4200|4170|4090|4005|3980|3990|4200|3970|4125|4035|4085|4200|4200|4340|4395|4630|4650|4800|4985|5230|4810|4620|4780|5200|5350|5140||5140|5470|5850|5730|4410|3395|3305|3355|3360|3470|3410|3440|3570|3590|3690|3765|3730|3835|3895|3930|3905|3945|4000|4010|4185|3935|4250|6070|||6170|6100|5480||5310|5600|5420|5460|5380|5670|5680|5900|6120|6080|6140|6440|5420|5480|5100|5190|5140|5130|5880|5740|5230|5350|4640|4560|4565|4380|4465|4460|4380|4215|4395|4490|4480|4380|4520|4370|4280|4135|4070|4125|4135|4060|4165|4195|4095|4005|3970|4085|4270|4255|4165|4275|4330|4305||4330|4340|4220|4400||||4400|4185|4310|4385|4405|4565|4735|4840|4725|4830|4930|5080|4965|4930|4905|4950|4985|4965|4960|5000|4990|5030|4815|4980|4975|4970|5260|5850|5900|6030|6190||6260|6400|6430|6040|5770|5900|6010|6180|5830|5940|5850|5740
09238|43512|/equities/lg-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||30200|30100|30200|31050|30750|31350|31600|31750|31300|30850|30500|30400|30700|29900|29400|30400|29650|28550|28500|29200|29550|29650|29450|29350|29650|29800||29600|29850|32450|31350|31700|31600|31750|31850|31250|31150|33350|34450|32900|29000|29250||29150|29250|29350|28850|29200|28900||28450|28500||28000|28300|26650|26200|26700|26450|26450|25800|26050|25900|26050|26650|26150|26100||26600|26450|26650|27000|27350|26750|26700|27000|26550|26700|26050|25850|26250|26050|26050|25850|26200|26250|26450|26600|26550|26450|26800|26550|26700|26800|27200||27450|27450|26700|27500|28150|28200|28100|28250|28600|27950|27250|27350|27800|28000||28000|28250|27550|28200|28400|29250|28200|28250|27650|26800|26850|26600|26850|26900|26800|27150|27250|27850|26650|26500|26700|26700|27050|27100|27300|27850|28400|28550|||29400|29500|31900|31650|31650|30750|30400|30150|30350|30000|29550|29400|29700|29950|29600|29800|30150|29250|29600|29600|29750|30050|29950|30500|30950|30000|30050|29500|29800|29500|29650|29950|29550|29350|28150|28000|27700|27900|28050|26300|25550|25000|24850|25550|24700|24850|25650|25750|25200|25200|25950|26500|26150|25850|25750|26500|26300|25950|26500|26500|26700|27600|||||28550|28400|28600|29600|29800|30400|30200|29800|29850|29000|28550|29000|29500|29700|29550|29800|30650|30650|30300|30350|30550|31100|31150|30400|30850|30950|31450|32550|34950|35450|35100|36550|36550|36050|35500|36050|35850|35250|35000|34700|35500|36700|38450|37600
09239|43351|/equities/hanall-biopharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP||37050|33050|33500|33700|31500|32050|31250|30700|31850|32950|30950|30750|31050|32100|32300|33350|33000|33000|32950|33750|33300|33700|32800|33350|33500|34150||32850|33200|33150|31550|36900|36650|34950|34400|35800|36200|36700|37600|36950|37300|36550||35150|33550|33950|34200|34900|35850||35250|35650||36100|35350|34750|34450|35300|35250|34650|32100|33300|31900|32800|32900|34200|31800||32300|32150|33000|34000|34000|35800|38300|37400|38050|38650|40300|40550|38100|38250|36500|37600|37300|36000|38550|39150|38950|39300|38600|35750|35650|35150|34900|34800|34800|36050|34700|37150|36650|36300|36150|35350|35500|34800|35200|34950|35200|32500||32500|32500|33100|30000|30050|28900|30850|32750|32850|34700|33650|33400|34000|34400|34450|35750|36100|37350|38050|39150|39750|40100|39550|39200|39200|40250|42200|43200|||44300|44300|38050|37600|37600|34700|34750|34300|34200|33500|34550|34600|33500|33400|34300|34550|33650|36150|36100|35200|34150|33650|37000|37850|36500|37000|35750|36450|35100|36250|35800|36850|35150|34600|33600|35000|36100|35450|35000|31800|31900|29700|29250|29300|28900|29300|30450|30600|31200|32400|33200|33900|35900|36150|35950|38100|39450|37050|37050|37050|34500|34400|32650||||32650|25150|25200|25600|25600|27150|28300|28150|26500|26800|26450|26800|27050|24300|22800|22300|22600|22400|22350|23750|23650|23500|22650|23850|23450|23000|23000|23000|23300|22350|22150|24850|24850|24250|24500|24150|23150|23600|24900|24750|23200|24050|23950|22200
09240|1006368|/equities/enzychem-lifesciences-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||1884|1871|1910|1909|1890|1874|1836|1800|1783|1948|1967|2015|1985|2005|1959|1965|1954|1868|1858|1839|1830|1873|1899|1897|1894|1915||1918|1959|1939|1920|1965|1916|1944|1863|1879|1909|1908|1961|1989|1992|1978||1972|1985|1959|2215|2120|2080||2055|2000||1967|1885|1880|1867|1868|1850|1790|1759|1760|1728|1710|1794|1785|1786||1805|1785|1805|1787|1792|1822|1863|1883|1882|1985|2025|2030|1990|1959|1882|1779|1707|1657|1660|1665|1637|1642|1608|1594|1600|1612|1650||1690|1651|1641|1651|1649|1663|1685|1718|1715|1721|1747|1750|1740|||1769|1750|1750|1737|1730|1719|1729|1714|1613|1712|1653|1732|1784|1798|1806|1800|1770|1800|1754|1718|1738|1736|1722|1711|1790|1821|1835|1802|||1818|1753|1751||1748|1763|1797|1813|1800|1771|1705|1755|1767|1769|1749|1752|1794|1707|1666|1591|1542|1528|1485|1450|1454|1399|1402|1383|1400|1402|1407|1398|1395|1370|1370|1392|1410|1337|1335|1280|1289|1273|1229|1210|1163|1131|1165|1198|1201|1226|1255|1336|1369|1358|1407|1451|1438|1441||1459|1430|1434|||||1505|1453|1497|1504|1520|1567|1582|1600|1590|1592|1589|1635|1660|1640|1639|1665|1707|1706|1769|1811|1784|1812|1787|1793|1690|1607|1649|1670|1650|1648|1652||1687|1685|1658|1569|1510|1560|1575|1595|1513|1560|1501|1519
09241|1153711|/equities/zinus-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||15280|14980|15110|15190|15440|14360|14450|14570|14850|14790|13980|13950|14150|13610|13300|13430|13610|13590|14120|14500|13720|13660|13680|13990|14590|14700||15040|15600|15390|15610|15180|15360|15390|14550|13370|13610|13700|12590|12680|12490|12560||12740|12920|12260|13310|13060|12900||13010|12800||12620|12750|12240|12200|12400|12000|12230|12120|12370|11890|12220|13020|13200|13010||13350|13550|13890|14220|14700|14350|14950|13760|13980|14070|13700|13530|13370|13200|13210|13220|13440|13730|13900|13910|13920|13810|14040|13770|13990|14150|14150||14880|14980|15000|15000|15400|15290|15350|14910|14980|14700|14620|14750|14660|||14640|14660|14850|14630|14430|14170|13590|13680|13460|13200|13090|13270|13290|13220|13400|13500|13470|13970|14290|14830|15300|15500|15880|15650|15650|15650|16000|16070|||16300|15820|16040||16150|15870|15860|15600|15550|15330|15250|15330|15610|15520|15520|15410|15300|14970|14980|15540|15750|16000|16220|16550|16800|17230|17350|17740|17145.5|16363.5996|16981.8008|17436.4004|17063.5996|16981.8008|17145.5|17190.9004|18000|17209.0996|17000|16500|16427.3008|16272.7002|17318.1992|17700|17281.8008|17281.8008|17972.6992|17554.5|17845.5|17727.3008|17772.6992|18227.3008|18545.5|18318.1992|18681.8008|18727.3008|18636.4004|17790.9004||19090.9004|18454.5|19000|||||20181.8008|20409.0996|20636.4004|21181.8008|21363.5996|21772.6992|22272.6992|22772.6992|23136.4004|23227.3008|22863.5996|23272.6992|23227.3008|23454.5|23454.5|23363.5996|23136.4004|23636.4004|23500|24000|23909.0996|24136.4004|23772.6992|23545.5|23500|23136.4004|23409.0996|23136.4004|23227.3008|23636.4004|24772.6992||25136.4004|26636.4004|26454.5|24000|24000|24681.8008|24772.6992|23681.8008|23272.6992|23818.1992|22727.3008|22818.1992
09242|979505|/equities/sfa-engineering-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||26450|26600|26600|26550|26600|26400|26650|26600|26700|27200|26950|26650|27650|27700|27700|27450|28400|28200|27900|27650|27550|28400|29000|28300|28100|27450||27600|27850|28200|27850|27900|28450|28400|28450|28150|29200|28850|29100|28900|28100|28900||28700|28450|26000|25600|26100|26200||26150|25700||25850|25700|25600|25050|25200|24500|24800|25100|25350|24950|24500|25150|25650|26200||26550|26300|26400|26400|26150|26100|26600|25400|25550|25600|25650|25650|25700|25700|25550|25150|25050|25200|26350|26450|26750|26000|25700|25800|25500|25500|25100|24950|24950|24950|26400|26450|26950|27350|27000|27050|26950|26450|26350|26200|26300|||26150|25950|25950|26550|26650|27100|27050|27700|27900|28000|28000|28600|28600|28800|28850|29000|29050|29300|29950|29550|30000|30250|30350|30000|30150|30900|30450|30750|||30400|30500|30550||29700|29350|29700|29750|29800|30050|29700|29650|29450|28950|28700|28500|28850|28800|29400|29300|29850|28700|28800|28950|29250|28950|29450|29700|29800|29400|30000|29600|29000|29100|29250|29400|29250|29200|29850|29150|28550|27950|27850|28650|28550|29150|29950|30350|29950|29900|29950|30500|31100|31150|31300|31450|31800|31150||31350|31350|31250|||||31700|31500|32050|32350|32450|33450|33350|33200|33600|32900|33000|33050|32950|32950|33000|33600|33450|34100|34100|33250|33750|33650|33700|33000|33650|33700|33550|33750|33800|33400|35750|36950|36950|37800|37700|37750|37500|37250|37000|37750|37350|37100|36800|36900
09243|43669|/equities/korean-reinsu|KRX300/KOSPI/MSCI_EEM_SMALLCAP||8000|7950|7940|7940|7990|8020|8020|8010|8040|7920|7980|7950|7920|7830|7840|7900|7990|7800|7960|7730|7690|7850|7920|7970|8060|8080||8080|8060|8070|8080|7990|8070|8110|8090|8020|8050|8050|8090|8090|7980|7930||8180|8150|8070|8100|8100|8100||7980|8090||8190|8140|8120|8250|8100|8040|7980|7900|7810|7700|7650|7630|7650|7870||7960|8040|7890|7930|8030|8140|8330|8300|8320|8170|8170|8350|8510|8350|8260|8280|8350|8320|8370|8150|8040|8050|8230|8350|8080|8080|8010||8040|8010|7910|7930|8020|7860|7930|7910|8190|8030|7940|7960|7910|7990||7990|7980|7850|7960|7820|7810|7580|7380|7400|7250|7250|7160|7080|7070|6960|6930|7000|7090|7100|7020|7030|7090|7090|7100|6870|6930|7020|6980|||7150|7130|7130||7140|7150|7190|7150|7040|7100|7180|7280|7510|7590|7530|7700|7730|7810|7790|7710|7730|8040|8100|7940|7890|7720|7770|7720|7740|7567|7183|7158|7533.2998|7583|7391.7002|7283|7283.2998|7458|7117|7192|7158.2998|7400|7392|7300|7283.2998|7408|7450|7500|7408|7500|7250|7292|7258|7358|7225|7067|7192|7217|8820|7350|7108.2998|6808.2998|||||6867|6933|6958|7108|7291.7002|7142|6967|6950|6875|6817|6750|6783|6758.2998|6683.2998|6625|6608|6525|6491.7002|6492|6600|6500|6491.7002|6450|6425|6358|6308.2998|6200|6317|6267|6141.7002|6300|7570|6308|5975|5825|5858|5967|5992|5883|5783|5808.2998|5817|5758|5692
09244|44102|/equities/korea-kolmar|KRX300/KOSPI/MSCI_EEM_SMALLCAP||60900|61600|64400|61000|61400|62200|62600|61900|63800|67000|71200|73000|68400|66400|67100|67200|67600|68600|69900|66900|68000|68400|67200|61800|62700|63200||62700|64000|65600|64300|59000|56700|53200|53700|54500|55500|55700|57500|54200|52900|53500||53600|55000|55200|51100|50600|50600||50100|49400||50200|49300|48450|48300|48700|48450|49000|49400|50500|48750|47950|48850|50000|48650||50000|51400|50700|50800|50900|50700|51500|46600|47500|47150|45950|45850|46050|45800|45650|44400|45000|43750|43850|43500|44250|45300|45650|45900|47200|45950|45750||47450|48100|45850|46200|47600|48600|49000|49050|48700|48650|48250|48100|48300|||48700|48900|49100|48400|48950|49150|48800|50000|50500|52300|53500|53800|53500|52700|52000|52100|52100|52600|52300|54300|54500|55500|55400|53700|54100|53500|53000|53500|||53600|51900|52700||52900|53300|53600|54600|54100|53400|54300|51500|50700|51600|50900|51100|50000|49550|48200|47350|47450|47150|47200|47950|48400|48850|49000|48900|46750|45500|46600|47150|47300|47050|49400|55700|55100|54200|51600|52100|54100|54500|53600|54300|53600|53800|54800|51700|52700|51600|52000|52600|52200|49550|49400|48550|47950|47400|47950|47950|48750|49650|||||51100|50700|51700|49600|51000|52500|53000|52400|51700|51800|51100|53000|53700|53500|52900|52900|52900|53100|53600|57800|57200|57300|57300|57300|55900|56100|55500|56600|57200|56200|58000|58100|58100|56800|54800|51200|52000|51700|48850|48300|47950|48850|48350|47550
09245|43954|/equities/hana-tour|KRX300/KOSPI/MSCI_EEM_SMALLCAP||57300|57300|57000|56500|55800|55500|55700|55800|56000|58400|58500|59200|59800|60500|58500|59600|57400|57000|58100|59000|58800|58200|57500|57300|56700|57500||56500|57300|57000|57200|55400|56600|57600|57200|57300|57300|58500|59300|60000|59100|60000||60300|60200|60500|60000|62800|62600||61700|61900||62200|61700|63900|59900|58200|58800|58400|57500|57500|53900|52600|54300|55200|55900||57000|56200|56600|57300|57400|58700|60800|64500|64200|63000|70200|68700|69800|68300|66700|68100|67400|67500|66400|65100|65800|66500|66800|66700|67300|67500|66900||65800|65900|63800|63600|63400|63400|63600|63200|63500|60100|60200|62100|63100|||64200|63200|65800|67300|65500|63100|63700|61400|60900|60900|60100|59900|58500|58000|58600|58700|57200|57900|57100|56500|56700|57900|56000|56000|54000|52100|51300|52200|||52100|52000|52600||53500|53500|53200|52200|51600|52600|52200|52000|52500|52600|52800|52700|53800|53500|54500|54100|54200|54000|54700|54300|55000|54900|54900|53400|52300|51700|51800|50100|48300|48250|49150|49650|49300|46300|46300|44550|43950|44300|43950|44150|43450|43700|43150|41850|41700|41400|41700|42700|42750|42000|42000|43750|42950|41900|44100|44100|44400|43750|||||46550|46600|47900|46650|46800|47950|48250|48700|47300|46550|46300|47100|47300|47700|47100|47800|48200|48600|48350|48650|48700|49100|49300|48250|48200|48000|48900|49450|50400|50600|51600|53000|53000|53000|52800|48000|48300|48950|48650|48400|48650|49050|48600|48250
09246|980115|/equities/simmtech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||33750|34350|34800|34750|35000|34900|35100|34250|35500|36100|36000|35000|35350|35000|34650|35200|36000|36900|36150|36100|35850|36000|33900|31900|32450|33050||32650|33100|34150|33650|34600|33450|33350|32600|32700|33750|33850|34450|33800|33450|34000||31750|31450|32150|33350|33100|32450||31050|31150||30700|31200|30000|29850|29650|29100|29200|29500|30300|29600|29400|30550|30400|30600||30600|31250|32600|33100|31700|33000|32950|31850|30800|31200|30500|30750|30800|31150|29250|28200|28850|28650|28400|29250|28750|29200|29650|29650|29950|29600|30100|28500|28500|29000|28450|29100|29250|30150|30050|30600|32000|32800|33100|32850|33000|||32600|32500|33450|33350|34600|33950|33800|35300|35900|35700|37000|38650|39150|38800|37550|37000|36600|37450|38050|38100|38800|39200|40550|41400|41100|40950|42250|42200|||38500|38500|38700|37450|37450|36950|37250|36700|37300|37050|37800|38150|37700|37500|37000|35650|36450|36000|37550|37950|38800|38400|39950|39400|34650|34400|36050|35700|35950|35950|35400|35050|34800|33550|34050|33800|34850|35350|35050|36050|35350|33000|32900|33850|35050|37200|38700|38600|37000|37750|38250|39800|38800|37350|38850|38900|39300|39200|39050|39050|38550|37900|38350||||38350|37350|38200|37900|36800|38100|38250|36900|38250|37800|36500|36100|35750|36350|37500|37400|38500|38300|38700|36250|36150|35600|36000|35450|36550|36350|35850|34900|35500|34400|33700|33800|33800|34900|34850|36100|35850|36900|35550|34400|34150|36550|36800|37300
09247|979403|/equities/hyundai-ibt-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||17800|17730|17710|18170|18200|18150|17950|18230|18800|18810|18370|18250|18010|18030|18650|17630|17840|17700|18250|18690|18700|18680|19180|19220|19210|19570||19560|19770|20100|20300|19540|19530|20000|20000|20050|20000|20150|20650|20900|21100|20800||20950|20900|21000|20650|21000|21000||20100|19990||20250|20300|19860|19920|20150|20250|20200|20250|20100|19710|19750|19230|19880|20050||19740|19760|20050|20150|20450|20850|21650|21000|21000|21150|21500|22150|22850|20850|21000|19290|19460|19280|19860|20250|21100|20500|20000|19800|19410|20150|20450|20650|20650|20400|20700|21250|21450|21750|21700|21850|22050|22250|21550|21400|21500|21200||21200|21200|22700|22750|23500|22400|24700|25300|24450|24800|24050|24700|23850|23600|23850|24050|24000|24450|25100|23500|24150|23500|24150|23900|24300|24600|24700|26200|||26100|25750|25550||26100|25850|26200|26150|25600|26150|25800|24450|28100|27900|28350|28750|29500|30250|29000|29200|29050|28900|29650|30700|29450|29550|30800|31300|31700|32750|32800|32900|34050|34850|33350|32450|32450|33500|35200|31200|37200|38350|37400|39050|38650|38350|38500|36050|34100|31400|27350|26350|27400|27400|27050|29100|28800|28150|28100|28100|27700|27950|29400||||29400|27650|27550|28350|25850|26800|27400|27400|28100|27250|27150|27250|27050|26450|25950|25950|26000|26100|26600|27150|27650|27500|25950|25600|25400|25400|27050|27150|28750|27750|28600|25900|25900|28600|28050|27850|23200|23150|24150|27900|23600|24250|24850|23800
09248|1141769|/equities/cellivery-therapeutics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09249|43957|/equities/hanmi-semicon|KRX300/KOSPI/MSCI_EEM_SMALLCAP||160500|161000|162400|164100|162500|165400|160200|166800|168600|170800|172300|173700|179800|172900|175400|180300|179300|177000|179500|180100|179900|189000|173900|159300|160000|156800||155800|148600|146700|161700|165300|169200|163000|152200|147700|146400|147300|140200|141300|139900|144100||141800|139700|139100|141600|140800|136500||130000|133000||135000|137100|137200|136500|142600|131400|127100|136400|142600|136300|140300|146300|145500|141700||132900|132500|135700|137300|144900|145500|142300|133700|134000|114400|112500|97400|93800|93800|93100|93400|98300|96200|98900|100100|98100|97400|100100|98700|101400|94800|95400|84800|84800|90100|82700|77700|73800|76400|71600|74500|74500|75400|75500|79000|81000|78500||78500|60400|61000|58800|59400|57400|58700|59500|59800|58700|57700|59200|57700|57700|57700|56200|52400|52700|56200|57100|59000|58400|58700|58100|58800|59000|59500|60800|||61700|61500|57600|58600|58600|59200|58700|58900|58300|58300|59200|58600|58900|58900|60300|58900|57900|57800|59800|62000|63600|61100|61600|59700|60800|59700|61700|61500|62000|62800|62400|62300|59500|57800|66300|61500|60800|62600|58500|56500|57400|52700|52500|57000|57200|58100|59500|58600|55400|58500|58700|58500|58900|58400|57300|55700|51500|49750|53100|53100|53100|54200|52700||||52700|50400|49800|49800|48450|49700|49550|50300|54100|53800|53100|52800|53300|54200|57300|57500|58800|58200|58500|59800|57100|55300|55000|54400|55500|57000|55800|59700|57800|48750|48150|45600|45600|47850|46800|46750|47700|47200|46950|49300|49250|53400|48500|47150
09250|979234|/equities/paradise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||12950|12840|12740|12700|12680|12510|12700|13070|14040|14230|14100|14060|14230|14380|14240|14860|14020|13900|14240|14290|14520|14000|13990|14030|14050|14010||13950|13940|14230|14320|14010|13820|14120|14580|14490|14530|14490|14580|14900|14890|14970||15020|15240|15020|14850|14920|14890||15410|15400||15060|15050|14910|14710|14730|14680|14830|15090|15070|14850|14560|14470|14640|14750||15180|15090|15010|14980|14800|14650|15310|14220|14310|14420|14120|13770|13680|13580|13530|13450|13050|13070|13320|13090|13250|13110|13210|13550|12900|13000|12800|12660|12660|12630|12370|12590|12650|12840|13100|13110|13410|13160|13060|13120|13150|||13180|13120|13020|13020|13050|12930|12650|12780|12750|12990|12450|12590|12560|12660|12650|12310|12300|12520|12840|12850|13060|13050|13310|13050|12960|13030|13290|13440|||13320|13160|13220|13410|13410|13380|13650|13550|13730|13700|13750|13600|13590|13570|13330|13200|13440|13280|13330|13320|13350|13460|13720|13860|14050|14050|14060|14120|14180|14070|14240|14340|13840|13660|14120|14670|14420|14430|14500|14180|13580|14550|14660|14670|14440|14500|14670|14470|14140|13880|14060|14410|14580|14530|14800|14950|14820|14580|14800|14800|14880|15210|16270||||16270|16010|16530|16550|16440|16650|16840|16940|16960|16900|16950|16930|17480|17560|17140|17250|16850|17010|17120|16850|16900|16790|17190|17030|17020|16680|16620|16630|17200|17180|17800|18010|18010|17480|17070|14450|14350|14520|14420|13990|14240|14290|14360|14190
09251|1166423|/equities/vaxcell-bio-therapeutics|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||16340|16020|16140|16210|16200|15950|15410|15410|15430|16000|14900|14910|15140|15320|15200|15680|15970|16000|16090|16250|16010|15990|16200|16480|16400|17010||17040|16720|16800|17220|17960|18470|19980|20150|20550|20950|25200|19390|19050|17240|16090||15670|15520|16000|15990|16190|16270||16200|16100||16390|16330|15750|16050|16300|17200|17070|16690|16790|16420|16500|17200|17920|17770||18000|18110|18320|18630|18710|18870|20800|20700|20550|21450|22550|23350|21300|21200|20800|21250|21550|19850|20900|20950|21350|21300|21400|21150|20400|19370|19220|19200|19200|19950|19950|20200|20350|19920|20450|20700|20000|20250|19550|19310|19330|||19070|19080|19190|19200|19470|19160|18980|19500|19890|19280|18900|19510|20300|19750|19690|20100|20300|20550|20700|21300|22450|21750|22350|21950|22400|22900|24100|24550|||22450|21650|21600||22300|22750|22200|20750|18790|18730|18400|18080|18200|18200|18190|17850|17940|17680|17610|18210|18590|18210|18400|18100|18400|18930|18570|18950|21100|20600|21150|21300|20350|20150|21250|20000|24400|25100|25350|23000|23550|21700|18833.3008|18166.6992|24300|24050|25150|25950|24950|24900|24900|20666.6992|21291.6992|25700|22041.6992|27550|26750|26000|27100|27100|26350|22166.6992|27600||||23000|27350|28350|29250|29350|30500|32050|31768|33223|33786|35241|32400.0996|41529|36883|39699|39370|38713|40544|40544|31646.5996|38666|29751|28812|28531|22981.5|28249|28765|28390|28343|29094|29000|30800|23207.5|23998.6992|29704|29891|26513|32754|33974|34584|33411|28858.6992|34209|27690.8008
09252|979022|/equities/sam-chun-dang-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||199000|206000|214000|209000|194500|196700|181800|181800|166800|153200|146100|142000|143500|148100|144700|158500|163400|163800|141500|121800|123000|128400|128800|123500|121500|127000||124500|126500|123800|119300|103000|100900|105500|107100|114500|113500|117400|115500|113600|112300|111000||111700|111800|114100|111600|112000|117000||116600|112500||104600|105600|106600|104700|108500|101700|100200|102700|103900|95400|97100|102700|105800|97400||104700|103500|112400|111400|109400|115500|140700|140600|137400|140600|140400|111100|85500|87100|86200|88000|86500|77800|79900|80000|78200|80700|81300|76300|77100|76400|75800|71600|71600|77200|69400|73400|73500|69300|67000|68200|69800|70800|70200|70200|68800|64800||64800|62400|62600|62600|65500|64200|64100|67200|65600|68300|68000|70300|72500|71000|70600|71500|70800|72700|74600|77800|78900|80000|80100|78900|75200|74400|79000|79900|||77300|74300|73100|70800|70800|71200|69500|68300|67100|66900|67400|66800|69000|66900|68500|68700|69300|70000|73900|74300|71200|72000|70700|64800|66900|69500|68200|71600|63200|61600|67600|68700|66900|63900|66800|69800|73300|71500|73100|68100|69200|63100|61400|63600|64400|64200|65700|66900|65800|65700|67900|71300|76400|77400|79200|78700|75900|75700|76800|76800|74500|73800|76800||||76800|76800|79500|79400|80300|88000|93200|93100|89100|87700|87100|90500|92700|96500|95400|96600|93200|93100|88600|87900|87400|86200|80400|79500|73500|56600|57800|58200|60100|61500|62200|65400|65400|65000|65500|65300|64300|64800|67000|67500|64300|66300|63800|65400
09253|979168|/equities/emerson-pacific-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||5560|5570|5600|5620|5610|5530|5570|5680|5840|5870|5580|5500|5510|5530|5440|5570|5680|5660|5670|5740|5780|5800|5840|5830|5860|5920||5970|6010|6020|6000|5900|5980|6030|6100|6050|6050|6040|6050|6120|6120|6160||6170|6210|6220|6140|6200|6200||6280|6320||6380|6340|6120|6080|5990|5940|5980|5960|6000|5890|5920|6080|6280|6350||6390|6310|6330|6320|6320|6380|6510|6390|6420|6440|6400|6420|6430|6300|6250|6260|6320|6280|6390|6440|6450|6400|6390|6390|6430|6500|6310||6290|6250|6250|6340|6430|6580|6520|6600|6670|6430|6510|6490|6380|6310||6310|6300|6260|6290|6250|6140|6100|6140|6160|6210|6200|6240|6570|6540|6590|6590|6600|6840|6800|6800|6810|6570|6350|6330|6470|6530|6560|6600|||6530|6450|6450|6540|6540|6630|6690|6800|6640|6530|6520|6410|6540|6540|6550|6480|6600|6360|6360|6340|6460|6520|6800|6890|6810|6760|6710|6800|6840|6650|6860|6810|6700|6800|7220|7300|7320|7170|7230|6890|6730|6650|6650|6780|6790|6720|6920|6980|6930|6950|7190|7220|7360|7180|7210|7330|7110|6900|6980|6980|6990|7060|||||7370|7290|7530|7550|7530|7780|7830|7930|7950|7840|7810|7890|7930|7970|7960|7960|7810|7910|8160|8180|8170|8160|8010|7960|8070|8130|8070|8160|8040|8190|8360|8730|8730|8620|8430|6730|6770|6700|6510|6610|6600|6660|6720|6730
09254|43518|/equities/ottogi|KRX300/KOSPI/MSCI_EEM_SMALLCAP||432500|433500|428000|430000|431000|419500|418000|417000|422000|424500|433000|428000|435000|444000|445500|456000|454000|458500|478000|497500|492000|485500|487500|486000|480500|466000||445000|441500|457000|455000|448500|457000|460500|457000|445500|442500|450000|450000|453500|451500|433500||434000|441500|430500|427000|422000|426000||423500|426500||417000|422000|413000|428500|409000|411000|411500|395500|392000|394000|395500|399500|394000|396000||400000|397500|401500|404000|408000|403000|405000|395500|398500|400500|395000|390000|392500|391000|384000|384500|390000|393500|391000|392000|394500|395000|394500|392000|402000|404500|403000|401000|401000|405500|406500|409500|406500|405500|404000|404000|408000|406000|402000|403000|412000|||410500|414500|410500|416500|415000|407000|400000|399500|395500|392500|393000|392000|392000|391000|391000|391500|395000|403500|409000|407000|399500|404500|409000|400000|392000|393000|396000|400000|||400000|395000|400000||395500|396500|399500|398000|397000|394000|384500|385000|387000|384500|384500|388500|388500|382000|382000|380000|378500|381500|392000|398000|397000|397000|396000|394000|397500|397500|391000|393000|402000|393500|385500|389000|379500|378500|384000|388000|383000|389500|374500|372000|369000|373000|372000|367500|368500|367500|369500|372000|373500|377000|368500|370500|371500|368000|370000|370000|358000|355000|||||365000|358000|357500|358500|363500|368500|368000|368500|372000|369500|368500|369000|367000|362000|359000|363500|365000|367000|365000|368000|368500|369000|371000|369000|364000|366000|370000|366500|368000|371000|374000|390000|390000|379500|375000|369000|368500|371500|366500|366000|364000|366500|356500|355000
09255|43393|/equities/bukwang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||5450|5390|5540|5500|5430|5470|5430|5330|5390|5420|5330|5280|5390|5340|5230|5430|5560|5570|5610|5630|5660|5720|5730|5750|5760|5810||5750|5740|5770|5740|5660|5750|5810|5830|5900|6000|5940|6510|6530|6550|6720||6680|6680|6600|6720|6540|6370||6350|6380||6360|6200|6150|6150|6190|6130|6160|5990|6090|6000|5950|6070|6070|5970||6030|6030|6210|6350|6420|6460|6710|6660|7090|7300|7150|7290|6700|6520|6540|6350|6480|6390|6430|6470|6500|6640|6600|6420|6720|6660|6450||6550|6550|6720|6830|6810|6950|7170|6860|6550|6330|6210|6250|6240|6340||6340|6470|6480|6470|6590|6410|6540|6760|6700|6650|6600|6620|6880|6810|6790|6930|7030|7800|7920|7570|7730|7430|7240|6820|6580|6480|6470|6320|||6100|6000|5980|5990|5990|5990|6050|6020|5990|6050|6030|6020|6120|6150|6220|6250|6300|6130|5890|5940|6060|6080|6160|6230|6520|6060|6050|6080|6020|5980|5990|5930|5990|6030|6030|6070|6200|6110|6060|5990|5800|5680|5680|5830|5800|5610|5760|5640|5570|5580|5760|5910|6000|6000|6060|6130|6110|6090||6090|6030|6120|||||6210|6140|6150|6240|6310|6440|6510|6670|6600|6660|6770|6970|7010|6890|6710|6870|6690|6690|6690|6750|6750|6770|6720|6710|6680|6700|6780|6770|6780|6840|6960||7190|7120|7210|7070|6780|6870|6870|6890|6700|6800|6670|6660
09256|43936|/equities/lotte-tour-dev|KRX300/KOSPI/MSCI_EEM_SMALLCAP||10080|9920|10060|9760|9830|9610|9600|9550|9680|9880|9680|9600|9650|9660|9660|9700|9710|9620|9860|9950|10060|10190|9860|9750|9790|9880||9980|9840|10340|10840|9970|9730|9990|10070|9950|9650|9390|9310|9590|9710|9930||9950|9890|9920|9830|9880|9920||10150|10200||9980|10040|9790|9430|9650|9430|9720|9710|10050|9490|9120|9330|9590|9810||9840|10010|10340|10210|9900|9670|10340|9790|9750|9990|9450|9150|9190|9020|8970|9140|9030|9000|9130|9190|9040|9050|9110|9240|9310|9430|9140||9050|9050|8880|9000|9090|9200|9190|9290|9500|9300|9280|9330|9450|9440||9440|9420|9410|9390|9290|9050|9090|9170|9110|9420|9260|9250|9210|9150|9150|9120|9100|9230|9390|9710|9910|10000|9930|9890|9750|9630|9450|9480|||9380|9180|9220|9280|9280|9260|9590|9560|9770|9880|9760|9650|9750|9620|9570|9610|9840|9850|9870|9820|10120|9940|10000|10070|10350|10460|10500|10900|10920|10850|10900|10880|10550|10560|10650|11430|11570|11760|12050|11240|10670|10630|10810|10790|10420|10610|10600|10300|9760|9390|9640|9930|10090|10170|10450|10890|10650|10650|10930|10930|11260|12010|13980||||13980|14030|14670|14750|14880|14830|14910|15000|14100|13890|13900|14120|14300|14920|14740|15600|15350|15700|16170|17130|17290|16710|17400|16340|16110|15030|15000|14480|14970|14920|15410|14790|14790|12850|13350|10270|10370|10600|10500|10100|10090|9970|9770|9760
09257|43470|/equities/pharmicell|KRX300/KOSPI/MSCI_EEM_SMALLCAP||5560|5480|5550|5520|5510|5400|5370|5430|5540|5620|5600|5600|5620|5600|5680|5700|5600|5630|5670|5600|5660|5710|5690|5720|5870|5980||5850|6000|6000|5970|5850|5700|5550|5550|5620|5680|5680|5680|5510|5560|5590||5650|5630|5720|5660|5790|5820||5810|5880||5890|5820|5750|5790|5780|5780|5670|5550|5720|5550|5400|5510|5690|5570||5580|5580|5660|5780|5870|6030|6440|6250|6250|6410|6710|6680|6550|6730|6720|6440|6540|5890|6120|6260|6190|6190|5650|5400|5520|5380|5450|5400|5400|5470|5440|5540|5680|5690|5700|5760|5760|5650|5660|5700|5730|5680||5680|5680|5760|5790|5800|5700|5710|5750|5760|5680|5600|5670|5850|5710|5690|5740|5790|6050|6120|6090|6230|6120|6300|6010|6070|6200|6400|6230|||6070|5890|5730|5750|5750|5760|5650|5680|5620|5550|5340|5310|5570|5680|5720|5700|5750|5730|5800|5950|6020|6110|6160|6430|6570|6570|6510|6660|6590|6680|6620|6580|6520|6370|6400|6450|6590|6650|6600|6470|6340|6200|6180|6310|6120|6100|6240|6220|6090|6090|6190|6360|6550|6490|6440|6660|6580|6500|6760|6760|6680|6850|7220||||7220|7100|7310|7710|7760|8210|7940|8040|7910|8030|7550|7590|7710|7510|7400|7700|6800|6830|6920|6950|7040|7080|7000|7020|7110|6890|6980|6920|6960|6810|6910|7210|7210|7250|7220|7140|6720|6940|6960|7030|6760|6900|6820|6540
09258|979729|/equities/medy-tox-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||159500|152900|156600|156600|157400|151600|149300|139000|143600|150100|151500|158700|147700|144800|139000|136900|128700|128000|128700|132000|131500|132900|130800|139500|143700|138900||140600|138200|141900|130600|130600|133900|141100|129700|127500|128000|129000|130000|131600|133300|132900||135500|135500|137000|141100|139400|138000||138400|137300||135000|136900|129200|129300|132200|130700|133200|130200|132500|128100|132300|137500|137200|134700||136500|137300|141000|141700|144200|144000|147000|145500|147500|147500|146700|141100|141100|140800|140300|139300|142000|142700|142200|142000|141200|142400|145500|147500|152500|153800|152600|158000|158000|160300|159000|160100|184000|185200|186700|187500|187700|189900|188500|185500|187900|185300||185300|187900|188200|185700|193700|190400|192800|200000|196000|200500|201500|203000|205500|204000|207500|215500|221000|227000|233500|235500|240000|236500|239000|237500|239500|241500|246500|240000|||241000|244000|242500||244000|239000|238000|237500|233500|224000|225500|217000|217000|213500|213500|209500|215500|214500|215500|222500|221000|223500|224000|219500|219000|220000|215000|215000|211000|207000|208000|209000|209000|202500|209000|221500|217500|215500|226000|215500|219500|205500|205500|211500|211000|206500|209500|211000|204000|204000|204000|213000|219000|219000|222500|230500|220500|220500|228500|228500|227000|227000|252500||||252500|246000|251500|253000|257000|267500|271000|279000|286500|296500|293000|307500|306000|279500|257000|263000|251000|248500|251000|247000|248000|236500|230500|229000|230000|223000|222500|223500|216000|219000|219500|228500|228500|225000|221500|218500|206000|212000|205500|206000|201000|216000|217000|213500
09259|43711|/equities/green-cross|KRX300/KOSPI/MSCI_EEM_SMALLCAP||15500|15060|14220|14000|13600|13600|13200|13010|14010|14130|13990|13990|14000|14240|14310|14470|14520|14500|14480|14590|14600|15050|14000|13930|13950|14180||14130|14150|14070|13950|13800|14240|14460|14520|14620|14700|15060|15050|15300|15640|15530||15400|15680|15850|15770|15880|15930||15560|15900||16050|15510|15260|15310|15510|15630|15710|15140|15540|15210|15480|15730|15970|15600||15710|16000|16120|16280|16790|17120|17310|17190|17350|17680|17800|17790|17700|17470|17140|16680|16770|16680|16660|16800|16920|17020|17200|16960|17170|16830|16670|16500|16500|16950|17050|17130|16960|16620|16860|16750|16410|16170|16050|16220|16390|||16380|16350|16170|16160|15800|15370|14780|15030|15000|14830|14950|14790|14850|14860|14740|14740|14760|15150|15390|15400|15560|15870|15900|15590|15940|16130|16880|16610|||16350|15850|16010||16190|16000|15990|15600|15450|15310|15650|15470|15600|15310|15030|15190|15130|15240|14770|14560|14750|14790|15210|15200|15190|15220|15150|15250|15100|15230|14900|14950|14890|14670|14670|14840|14830|14330|14500|13670|13710|13510|13540|13720|13680|13320|13690|13540|13640|13380|13770|14080|14140|14180|14050|14700|14790|14360||14960|14190|14050|||||13940|13950|14550|14490|14520|15000|15100|15150|15320|14900|14940|14910|14640|14370|13610|13570|13660|13970|13930|13980|14000|13840|13920|13880|13830|13710|13850|13980|13770|13750|14090|14580|14580|14730|14800|14860|13810|13960|14200|14380|13930|13970|13710|13630
09260|43459|/equities/is-dongseo|KRX300/KOSPI/MSCI_EEM_SMALLCAP||24650|24100|24000|24000|23650|24050|24250|24150|24300|24800|24950|24900|25150|25050|24700|25050|25050|24950|24700|24650|24900|24800|25800|26200|26200|26350||26500|26900|26400|25450|24600|25000|25300|25600|25500|25900|26000|26000|27200|27450|26950||26450|26800|27300|27250|27300|27200||26700|26750||27000|26950|26250|25700|26350|25850|25900|25350|25800|24900|25100|25450|24950|25100||25550|25800|26550|27000|27900|27650|28250|28750|29450|29250|29600|29850|30450|29100|29200|29300|28350|28500|28350|28450|28350|28150|30100|26850|26300|26850|26700|27650|27650|28450|27600|27850|28000|27950|27950|27850|28300|28300|27150|27800|27950|||27900|28400|26500|27250|27050|25750|25550|25900|24750|24550|24850|23650|23700|23450|23650|23600|24450|25350|25750|26150|26800|26800|26900|26950|27400|27450|27900|28800|||28950|28550|28500||28750|28550|28750|28200|28100|28100|27600|27650|28300|27900|28000|27550|27800|27650|27100|27000|27200|27350|27500|27750|28050|27750|27800|28200|28000|27800|28400|28900|28300|27500|27900|28250|27700|28050|28450|27050|26300|25800|25150|26300|26100|26500|27200|26900|26050|26300|27050|27900|27800|27400|27700|28250|27800|27250||28000|26950|27250|28700||||28700|29100|30450|30750|31350|32250|32700|33150|32500|31600|30650|31100|31150|31450|31050|31350|31700|32000|31400|31750|32000|31850|31550|30600|30250|32400|30000|30150|30250|30100|29850||31350|32100|32100|32400|31500|31900|32700|32100|32700|33850|33900|33050
09261|43764|/equities/f-f|KRX300/KOSPI||15200|15120|15140|15200|15220|15180|15100|15150|14960|14980|14990|14910|15020|15010|15100|15200|15430|15130|15170|15170|15330|15560|15550|15570|15620|15900||15440|15220|15570|15600|14500|14590|14630|14680|14770|14960|15080|15060|15360|15210|15320||15310|15040|15170|15090|15180|15120||15320|15320||15090|15080|14810|14950|14950|14710|14690|14350|14400|14110|14110|14510|14540|14590||14840|14670|14930|15100|15200|15400|15700|14990|15160|15270|15470|15320|15660|15520|15720|15400|15510|15600|15610|15490|15670|15670|15730|15300|15500|15900|16170||16610|16670|16450|16900|18230|17720|17670|17680|18060|17090|16550|17350|17970|18580||18580|18050|17210|19870|19680|19330|14870|15200|14630|14180|13950|13900|13990|14040|14180|14190|14210|14500|14660|14890|14900|14970|15040|14860|15010|15230|15220|15330|||15630|15620|16040||15780|15810|16110|16100|15390|15380|15370|15330|15330|15270|15260|15250|15200|15290|15210|15180|15410|15520|15660|15940|16250|16380|16790|16640|16270|16120|16500|16650|16390|16690|16680|17060|17110|16770|16500|16400|16400|16900|15710|15600|15050|14980|15030|14540|13940|14100|14600|15020|14990|14810|15170|15350|15310|14980||15370|15150|15550|||||16290|16290|16810|17110|17200|17820|17730|17170|17090|16810|17100|17000|17380|16640|16430|16900|16770|17170|17140|17140|17340|17260|17310|16600|16760|16480|16420|16570|17320|17550|17910|19830|19830|18610|19260|17190|17520|17730|18010|17660|17520|17480|17130|16800
09262|43386|/equities/global---yuasa-battery|KRX300/KOSPI/MSCI_EEM_SMALLCAP||94000|90900|88100|91000|90500|93200|94300|93600|92300|101900|104000|105500|106100|110300|108600|108500|110000|112400|113200|113500|107900|110100|108900|108000|112600|110600||108800|106600|103700|102700|103600|104400|103400|104100|102100|99700|101200|101500|102600|111200|107800||109600|114500|117100|112800|111500|105900||103300|104000||102300|100200|100900|96900|94200|94900|93100|90800|94000|93500|93500|94700|87500|87200||87200|82800|79900|76500|75000|76700|78700|78600|78700|78600|79500|79000|79600|78900|78100|77600|80100|79500|79700|80200|80500|84600|86000|86900|89400|85100|85300|79600|79600|80600|80800|79900|80400|80600|81100|82100|80600|82400|78900|82000|81200|80300||80300|77500|66000|59900|61900|59400|57800|58200|56200|55700|55700|54600|55300|55900|56100|56300|57300|58700|59500|59600|59300|61300|60400|59000|57500|56300|56700|58200|||58200|58400|59200|60800|60800|60800|61700|57700|58800|57600|56000|55600|56900|57200|56300|56200|56700|54900|55200|55200|58600|53300|52100|52700|53900|53700|53900|54100|54500|53600|54300|56100|54200|53900|51300|52600|52000|53000|54500|52800|52200|50100|49350|50400|51200|50700|52300|53800|51500|53900|55100|56900|55700|55500|55800|56600|55700|55400||56700|56500|57000|||||59100|58700|60000|61400|61700|65700|63300|63500|63500|61800|61400|61800|61800|61300|60400|61500|63800|61300|60100|59900|59700|55000|50200|50100|49000|50200|49950|50000|50000|48800|49000||48800|48300|48500|48300|47200|46550|48050|47850|48000|47950|47450|46350
09263|43650|/equities/daewoong|KRX300/KOSPI/MSCI_EEM_SMALLCAP||20850|20600|21050|21450|20250|19300|20050|15460|15650|15670|15400|15050|15730|15800|15960|15740|16140|16250|16530|16700|16590|17640|16410|16500|16220|16690||16500|16480|16330|16420|15900|17010|17550|17540|17950|18080|18160|18300|18640|19050|18820||19200|19270|19580|19500|19900|19680||18770|19030||18820|18700|18180|17900|18130|18150|18140|17200|17760|17400|17750|18300|18400|18630||18870|19000|18680|19260|19480|19790|20200|20200|20700|21200|21800|21650|21200|20500|20350|19540|19880|19450|20050|20150|20450|21250|21850|21600|21650|21900|22150||22000|22600|22900|23250|23350|22800|23250|23800|23150|23200|23700|24750|25400|||24300|23900|24200|24600|26100|25700|23200|21650|20400|20800|20200|19990|20200|19630|19510|19920|19960|20450|20050|19920|19840|20250|20150|19860|19990|20100|20950|20600|||20650|20150|19660||19600|19540|19800|19010|18330|18050|17850|18090|18440|17960|18160|18130|17350|17600|17330|16680|16700|16980|17200|16630|16600|16850|16620|16620|16970|17500|15220|15450|15350|15080|15740|15940|16160|15980|16380|15180|15350|15340|14900|14860|14940|14600|14880|14830|15230|14920|15270|15720|16340|16930|16850|17460|17600|17290||17180|16440|15800|15640||||15640|14400|14210|14330|14230|14500|14520|14460|14370|14550|14340|14600|14750|14180|13210|13170|13610|14080|14130|14250|14110|14180|13990|13960|13830|13870|13870|14020|13920|13690|13980||14350|14520|14620|14110|13670|14110|14160|14080|13450|13250|13000|12920
09264|979836|/equities/ss-tech-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||36350|36150|36450|36900|36400|35700|36300|34300|35150|36200|35700|35050|36000|36150|36300|36500|38000|38500|38000|38500|38700|40250|41800|41500|39450|40200||40200|38950|40050|39700|40700|41650|42500|40350|40400|42400|41900|41900|42800|43200|43050||42000|41800|42300|43300|44950|44550||43250|42800||42300|43250|41850|41900|42650|41700|42650|43500|45700|45550|44150|45700|45200|46900||45750|41500|44600|44050|44450|47000|45900|45650|45000|44300|44650|45800|46950|47400|45600|44650|46150|46650|48150|48500|46500|46550|47000|46000|47050|46550|46450|44000|44000|44650|38050|39050|40050|40700|40000|40250|40000|40200|40450|41250|40850|40400||40400|39000|40050|39850|41950|41900|43000|41850|43750|44300|43450|42800|42750|42400|41950|40850|41250|41600|41950|42850|43700|43300|45250|45150|46000|46700|46550|46500|||45300|44200|43450|43600|43600|44200|44500|44500|45950|45600|46450|46550|46050|45050|45000|45500|47100|44150|47000|51100|50600|50600|51300|52500|51600|51400|52100|47250|47500|47550|48600|47400|44500|44550|45850|45700|45000|45600|43850|41750|41700|38250|37750|40250|40900|39900|45650|44900|43250|44200|45000|47300|47450|43350|44300|44350|44200|42000|43150|43150|43000|43000|44050||||44050|44050|44950|45550|45900|47000|46700|47000|48950|49200|45650|47100|47250|47750|48650|48800|48950|49050|49550|47400|47250|46700|45600|46550|50500|48000|47800|48900|48800|49700|48750|48550|48550|49300|48950|52300|51900|52700|51100|52000|51500|53500|54200|54100
09265|43992|/equities/cj-cgv|KRX300/KOSPI/MSCI_EEM_SMALLCAP||5660|5650|5610|5620|5550|5500|5540|5560|5560|5670|5620|5550|5600|5540|5550|5580|5590|5550|5590|5620|5650|5690|5670|5660|5720|5650||5680|5720|5640|5670|5530|5550|5620|5640|5660|5640|5630|5620|5680|5690|5750||5790|5850|6020|5840|5830|5840||5810|5730||5750|5820|5700|5730|5690|5860|5800|5790|5720|5670|5690|5680|5670|5640||5600|5600|5640|5730|5670|5740|5600|5540|5560|5600|5680|5650|5700|5610|5630|5660|5620|5670|5730|5710|5760|5710|5640|5610|5790|5890|5930|6180|6180|6050|5800|5920|5600|5560|5650|5680|5640|5580|5510|5520|5540|||5570|5660|5560|5600|5550|5540|5520|5540|5580|5550|5590|5390|5440|5260|5310|5320|5300|5410|5500|5410|5500|5600|5690|5740|5640|5670|5830|5900|||5780|5700|5730|5710|5710|5770|5730|5680|5680|5680|5640|5710|5740|5690|5700|5680|5720|5590|5620|5490|5560|5620|5620|5760|5680|5600|5540|5580|5590|5460|5470|5470|5460|5540|5540|5620|5600|5480|5590|5410|5340|5300|5120|5250|5110|5010|5140|4940|4700|4865|4990|5120|5150|5030|5220|5290|5180|5100|5290|5290|5290|5330|5700||||5700|5370|5680|7620|7490|7640|7670|7420|7270|7800|7510|7970|7780|6980|6750|6910|7050|7070|7410|7860|7520|7470|7500|7410|7470|7510|7640|7950|7730|8310|8800||8960|9000|9150|8820|8840|8930|8890|8780|8980|9040|9300|8940
09266|43353|/equities/daewoong-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP||123500|122400|122600|117800|114400|110400|109200|103600|103200|103600|102400|101500|100600|101900|101300|102200|102500|103000|103600|104100|103700|104300|104300|106500|107200|109000||108600|109000|107300|106900|103100|106500|108400|109600|107500|108400|109300|110600|111400|112700|111400||111500|109700|110700|112100|112700|112400||112200|111700||111900|113200|112700|110500|111600|112300|110800|107500|109200|108100|110100|112700|114700|112500||113200|113300|115300|117900|119100|119000|125100|121300|122100|121500|123400|126900|119300|120800|120400|123600|117600|112900|114900|116600|117200|119300|118000|113100|114500|114900|113200|114600|114600|115500|114600|116900|116100|115100|116000|119000|117300|117300|117600|119400|119300|||118800|117700|113800|111700|110900|110000|110700|110600|110300|110300|108700|110800|113100|113300|112500|114100|110100|111300|111400|112500|113400|115900|114000|111900|113800|113800|117500|117400|||116800|116000|115000||112600|110500|111400|108600|108500|109000|109000|109600|111200|110900|110600|109700|107400|107700|106300|107400|104900|106900|107900|108600|109000|111000|110100|110300|108600|107400|108000|108400|107500|106400|107000|109200|107800|106500|106900|101600|102800|100500|99900|100300|101000|100200|101700|101900|100400|100400|104300|107300|110100|112800|113900|117200|117300|116000|114100|114100|109700|107000|112800||||112800|102400|103900|104400|105100|107300|107600|108400|109100|108500|107600|108000|108800|104800|102200|102500|101800|102300|101200|104300|104900|105600|105400|106700|105500|104900|106400|107300|104500|105700|108800|109600|109600|110700|111900|106700|105200|106100|108200|107700|106900|106100|102000|99300
09267|979751|/equities/sang-a-frontec-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||26700|26400|26750|26250|25950|25700|25900|25150|25350|26000|28350|28450|28000|27600|27600|27600|24200|24250|24200|24200|24000|24800|25500|24900|24750|24900||26400|27150|28150|28100|25600|25600|27400|28050|27600|28200|26350|24500|24550|24800|24500||24350|24150|24900|24050|24100|24150||23800|24350||22800|22200|22100|22100|22850|21750|22200|21850|22100|22100|22000|22200|22050|20150||20300|18870|19100|19150|19500|20000|20100|19830|19340|19140|19050|19060|19170|18980|18990|19000|19280|19130|19330|19310|19410|19140|19130|19140|19250|19580|20100||19990|20200|20000|20550|20950|20000|20000|20050|20350|20300|20050|20250|20000|19740||19740|19550|19720|19930|20200|20050|19810|20200|20800|20450|20350|20700|21100|20750|20950|20450|20600|21300|21700|21450|21900|22950|21750|21300|21900|21600|22400|22200|||22300|22100|21600|20650|20650|20900|19480|19500|19520|19410|19180|18920|19150|18860|18760|18660|18800|18710|19090|19250|19740|19700|19800|20400|20650|19810|19960|20100|19990|19300|19400|19000|18690|18130|18380|18860|19150|19190|20150|18970|18600|18140|17740|18280|18130|18170|19050|19420|18830|18810|19090|19630|19880|19490|19880|20100|19760|19140||19460|19260|19000|||||20250|20100|20400|20500|20500|21300|21750|21950|22600|22150|22000|22900|22850|22850|22650|23250|23900|24150|24050|24100|23900|23950|23750|23200|23600|23550|23800|24250|23950|23950|23850||24950|25200|25050|25050|24600|24900|25100|25400|25500|26000|26150|24950
09268|980024|/equities/doubleu-games-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||46450|46300|46300|46050|46350|45450|45250|45200|45950|45800|46100|45650|46450|47200|45750|45400|45700|44500|44050|43800|43200|43500|44100|43900|44200|44600||43600|44200|45100|44250|43400|43100|43800|44550|44650|45000|45200|44950|45250|46400|46400||47450|48000|45550|44900|43350|43600||43500|43900||43750|44500|44000|44150|44200|43950|41900|40700|40650|40700|40550|39550|40050|39400||40200|40100|40350|40350|40500|41400|41800|41350|42350|43000|42900|42550|42250|42400|42300|42100|42400|42800|41100|46600|46600|46600|46150|46100|45600|45950|46450||46350|46700|46050|46850|47700|48750|48600|46500|47050|47100|46000|42700|42800|||42500|43300|42800|43300|42850|43100|42000|42500|40300|40800|41000|40350|40450|39500|39950|39600|40000|42167|42167|42667|41625|40750|40500|40583|40750|40875|42333|40083|||39625|40292|41042||40667|40917|40083|39792|38958|39042|39667|40083|39125|38833|38917|39042|38750|38542|37958|38042|37458|37917|38417|38000|38667|38833|38583|38333|38667|38333|38333|39583|38458|39167|37917|39458|37375|36167|36917|36833|37417|37042|34500|33417|34000|33958|33583|33125|32917|32917|32250|32917|32958|32708|32542|33125|33125|32292||32667|32542|32708|||||33333|33083|33500|33708|34417|35000|34542|34583|35083|35125|34500|34708|34250|34125|33833|33750|34208|34917|35417|35583|35083|35083|34375|34375|34875|35375|35208|35542|35417|35583|36250|43950|36625|36833|35708|35792|34000|34250|34125|34042|34042|34833|33417|33500
09269|43439|/equities/sk-networks-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||4715|4745|4685|4730|4640|4670|4690|4690|4800|4680|4815|4690|4775|4890|4870|4945|4930|4870|5000|4905|4890|4815|4765|4775|4875|4910||4925|5000|5110|5050|4900|4940|5000|5000|4925|4985|5020|5050|5090|5070|5160||5150|5140|5170|5030|5130|5100||5040|5020||5050|5190|5090|5090|5540|5560|5420|5380|5470|5410|5360|5530|5490|5560||5600|5710|5810|5870|5800|5750|5820|5900|6120|6140|6090|6110|6230|6240|6130|6190|6250|6200|6240|6180|6190|6280|6360|6320|6410|6440|6540|6550|6550|6630|6410|6540|6610|6680|6620|6630|6770|6740|6730|6910|8030|8080||8080|7940|7780|7920|7890|7480|6530|6860|6540|6110|6170|5980|6060|6370|5580|5550|5450|5450|5480|5260|5260|5290|5320|5200|5420|5510|5540|5600|||5750|5630|5840||5860|5780|5810|5730|5700|5710|5720|5700|5790|5710|5770|5570|5640|5600|5710|5650|5670|5790|5910|5760|5750|5760|5730|5730|5690|5650|5700|5720|5660|5580|5580|5790|5760|5830|6070|5690|5640|5550|5570|5680|5560|5600|5790|5760|5790|5860|5900|6030|5950|5940|6030|5910|5750|5770|5810|5810|5670|5760|6100||||6100|6160|6310|6330|6400|6560|6490|6430|6580|6490|6360|6370|6530|6530|6680|6950|7020|7180|7140|7210|7240|7120|7110|6900|6940|6830|6580|6630|6260|6350|6350|6380|6380|6490|6300|6480|6230|6030|6060|5960|5980|5870|5990|5810
09270|980007|/equities/skc-kolon-pi-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||30750|30400|29100|29800|28050|27950|28550|27050|27600|27150|25000|24750|24700|24850|24700|25800|25600|26250|25950|26100|26000|26200|27600|26200|27100|28400||26850|27050|27650|28000|26900|28100|26550|26050|25350|25800|27100|27050|27450|26250|26350||26650|27100|27250|28200|27850|23400||20900|20850||21000|20900|19910|19830|19730|19700|18870|18090|18810|17910|18150|18850|19410|19800||19830|20750|21200|21450|21600|22350|23000|21850|21950|22100|21350|21900|22100|21900|21600|21400|21650|21200|21550|21750|22350|21800|22050|20500|21000|20750|21250||21050|21650|21850|22700|22650|23150|23650|23400|23450|23350|23350|22900|23350|||23000|23300|23800|23750|23850|22950|23350|24350|24700|24750|25100|25000|25700|25550|25800|25900|25900|26500|27150|27650|27800|29500|29900|30100|30850|30100|30150|30650|||30500|30600|30450|30400|30400|30900|30800|30300|30500|30450|30900|31200|30150|30050|30250|30150|30250|29900|30300|30850|30950|30450|31250|30750|30250|31050|29850|29700|29450|29350|29600|29000|28700|28600|28800|29000|27600|27900|29000|26300|25650|26050|24500|25150|25100|24550|26100|26000|25700|24900|25900|26500|26500|25850|26500|27450|26850|26600||27000|26750|26500|||||27200|25950|26300|26750|26200|27700|28000|27950|27900|27750|27300|27950|27700|28950|29150|29350|30050|30100|29850|29700|29400|29500|29450|29200|28850|27950|28050|28500|28750|28450|28550|29850|29850|30350|29600|30050|30000|30400|29950|30650|30800|31200|30750|29950
09271|43482|/equities/poongsan|KRX300/KOSPI/MSCI_EEM_SMALLCAP||66900|67700|68300|69200|66900|64000|65600|63300|61500|65300|63300|63000|62400|64000|64400|63500|61400|58700|58500|58200|57400|57900|58300|57400|57600|57400||58200|60100|61100|61900|62900|65500|65400|64500|65400|65800|69100|71400|73800|72200|77300||76300|75500|72800|72100|73900|75100||74900|72700||65000|66900|62900|60300|59900|59800|59600|60800|60400|60200|58500|60300|61600|59500||56100|52300|51700|53100|49700|49700|50500|50500|50300|50700|49500|48100|48050|48300|47150|47650|47600|45200|45100|44450|45300|48000|48400|46100|44450|43200|42800|43150|43150|43100|41750|41750|42200|42200|38800|38300|39550|38450|38350|38700|38850|37950||37950|39250|39550|39900|40250|39400|39100|38700|39200|38600|38850|37450|36950|36850|36800|36200|36150|37250|36650|37200|36500|37650|37800|38250|39350|39500|38950|38900|||39200|38150|39100||38650|39000|38550|37350|37600|37850|37750|37400|38250|38200|37950|38400|39150|39100|37550|36800|35700|35300|35750|35750|36450|36350|36650|36300|35950|35350|36400|36700|36400|36200|36500|36500|36400|36950|37050|36700|36750|36700|35950|36500|34050|34250|34900|34200|34800|33150|34100|35100|34850|34650|34800|34750|34350|34100||32650|32500|31900|33800||||33800|34750|35050|35800|35750|36900|36800|37050|37250|37100|37300|35800|36150|35000|35100|36050|35950|36600|35700|35300|34800|34950|34750|33750|34300|34200|34200|34450|34100|33950|34250|35150|35150|35450|35300|36000|35850|36450|36000|35950|36600|36950|37500|38150
09272|979624|/equities/webzen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||16020|16020|16300|16150|16190|16170|16040|16050|16430|16600|16700|16250|16100|16070|16060|16220|16270|16140|16340|16370|16890|15850|15750|15750|16260|16520||16450|16500|16310|16330|16150|16500|16980|17240|17330|17380|17560|17030|16700|16860|16690||16810|16760|17050|17490|16330|16420||16200|16270||16330|16300|16150|16200|16260|16200|16700|17200|16760|16700|16980|16110|16170|16080||16110|16150|16530|16020|16100|16610|16910|16500|16500|16500|16490|15940|15880|15860|16140|15910|16410|16900|16510|16700|16560|16290|15930|16240|16650|16860|16950||16660|16950|17300|17390|17460|17880|17940|17700|17590|17890|17640|18150|17760|||16680|17240|17420|17670|17740|17740|16870|16920|15740|15880|16020|16100|16300|16100|15800|15540|15320|16050|16510|16340|16710|16750|16540|16300|15990|16260|16310|16390|||16350|16630|16550||17000|17820|17600|17410|17150|17390|16580|16450|15320|14730|14880|14830|14820|14770|14740|14920|14940|14800|14950|14990|14880|15120|14890|15050|15080|14620|14900|14800|14390|14420|14650|14760|14480|13970|14340|13970|13570|13590|13710|13480|13480|12910|13070|12910|12430|12230|12720|13220|13350|12820|13060|13140|12880|12700||12800|12530|12900|13360||||13360|13200|13580|13590|13880|14430|14600|14690|14740|14680|14700|14710|14810|14490|14440|14660|14780|14640|14490|14220|14470|14470|14000|14200|14540|14560|14720|14650|14500|15010|15250||15620|15570|15330|14850|14520|14850|14830|15030|14950|15070|14670|13800
09273|989513|/equities/green-cross-lab-cell-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||33000|31950|32700|30850|30200|30300|28900|28750|29500|29450|28200|28450|28700|30900|30900|31500|32200|31900|31700|32000|32100|32300|32600|32850|33000|34200||34150|34650|34750|33900|33650|33200|34600|35450|36150|36350|36300|36600|36300|36800|36300||36050|35950|36200|36300|37450|37600||37550|38250||38500|38400|37600|37400|37850|37950|37450|36100|36650|35750|36450|37550|37950|37600||37950|38000|38700|39500|39700|40300|41850|42000|41600|42300|44000|45100|44850|44550|44650|43500|43050|43200|43950|44450|45100|45950|46300|44300|44150|42600|40650||39700|40950|40300|41250|41200|38800|38600|38900|38150|38050|37600|38150|39200|||38750|39500|39900|40200|40800|39600|40100|40950|40700|40400|39850|40150|41150|41150|39850|40350|41800|43550|44150|44950|46300|45800|45250|44400|45300|46150|47750|45500|||45500|43350|44000|44050|44050|42100|42950|38950|33950|33650|33350|31250|31900|31800|32600|32100|32150|31900|31200|31550|31700|31450|31800|32000|32450|33000|32000|32500|32550|32150|31550|31400|31200|30100|30250|30800|31200|30800|31850|29500|29900|29200|28850|29300|29850|28900|29650|29850|29350|28800|29200|30050|30250|30150|30600|31200|31250|30700||31300|30100|30050|||||33400|33600|36550|36600|36600|37700|38500|38800|39150|38650|38800|39700|37500|35950|35800|36800|36700|36850|37100|37550|38450|38400|37300|37600|37750|37350|38150|38300|37200|38200|38150||39200|39650|40000|39300|37250|37900|38200|38850|37100|38000|37550|36700
09274|43933|/equities/shinsegae-inte|KRX300/KOSPI/MSCI_EEM_SMALLCAP||15190|15140|15170|15220|15220|15130|15340|15500|15880|15750|15910|15920|16090|16160|16730|16970|17410|17390|17930|18000|17420|17570|17560|17570|17570|17550||17590|17460|17440|17480|17260|17310|17560|17150|17170|17090|17630|17450|17650|17750|17750||17850|17840|17850|18260|18200|18150||18000|17860||17940|18150|17780|17870|17410|17810|17850|17660|17540|17050|16770|16920|17100|17150||17120|17340|17650|17700|17830|17750|18270|17790|17830|18170|17740|17700|17300|16670|16030|15900|15550|15690|15900|16170|16080|16180|16030|15870|16050|16170|16240||16500|16660|16550|16830|17050|16970|17190|17390|17400|17430|17030|17000|17200|||17330|17100|16510|16740|16710|16600|16110|16500|16250|15990|15860|15970|16030|16050|16130|16270|16080|16620|16690|16820|16550|16450|16940|16900|17050|16700|17110|17670|||18300|18120|18410||18330|18370|18400|18330|18390|17770|17760|17980|17710|17080|16850|16810|17030|16830|16600|16710|16450|16690|16910|16890|16750|16910|16980|16850|16730|16530|16710|16710|16400|16130|16100|16660|16410|16370|16540|15850|15580|15650|15560|15480|15630|15920|16500|16170|16510|16570|16900|16990|17180|16980|17200|17080|16700|16560||17090|17730|17980|||||18730|18210|19070|18200|18640|19080|19430|19590|19580|19380|19510|19070|19910|19270|17750|18040|18380|18620|18640|18880|18810|18620|18450|16640|16260|16590|16800|16970|17200|17150|17750|18230|18230|17360|18180|16630|16700|16960|16990|16630|16630|16630|16460|16490
09275|43490|/equities/handsome|KRX300/KOSPI/MSCI_EEM_SMALLCAP||17570|17330|17290|17420|17750|17950|17680|17680|17850|17640|17690|17570|17610|17590|17700|17750|17900|17790|17830|17730|17770|17880|17920|17880|17980|18100||17850|18040|18180|17930|18200|18210|18460|18530|18630|18770|18780|18680|18830|18860|18860||18860|18700|18830|18850|19170|19710||19650|19590||19620|19510|19400|19390|19160|18990|19100|18690|18780|18750|18630|18630|19180|19320||19240|18890|19130|19200|19830|19990|20450|20200|20000|20000|20000|19960|20150|19880|19860|19790|19580|19850|19730|19410|19530|19190|19140|19070|18980|19170|18970|19120|19120|19370|19420|19690|20250|20000|20100|20150|20500|20250|20400|21050|21350|||20950|21550|19980|20300|19870|19300|18620|18450|17980|17560|17340|17680|18080|18250|18500|18500|18460|18870|19400|19930|19970|20200|20750|20400|20100|20100|20200|19480|||19120|19030|19820||19460|19180|19330|19210|19450|19370|19330|19380|19630|19630|19530|19790|19700|19600|19670|19300|18990|19150|19540|19570|19090|19140|19100|19100|19030|18890|19350|19580|19450|19820|19690|19830|19800|19770|20050|19200|18910|18870|18670|18750|18310|18760|19000|18340|18420|18440|18690|18900|18810|18410|18600|18760|18260|17910||18090|18310|17990|||||18620|18680|19070|19100|19100|19730|19730|19730|19610|19440|19450|19340|19460|19500|19240|19120|19300|19700|19250|18980|18840|18610|18590|18180|18060|18280|18400|18810|19000|19190|19430||20350|19680|19790|19340|19340|21850|21750|21250|21200|21650|20750|20700
09276|979711|/equities/eugenetechnology-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||49400|48300|48200|49550|50400|50700|50000|47650|50700|51000|49650|52200|52700|51300|52900|52600|54000|54700|54100|49800|50800|52500|51600|50000|51000|51100||49000|50100|49500|50900|56000|57400|56500|52900|50100|49300|48300|48450|48950|47350|47250||47500|49950|49350|52900|53400|57600||55400|53200||53600|54500|53800|52800|53000|49100|49450|48700|51200|52100|51500|51700|48300|49100||48500|50200|49950|46500|41900|42250|42150|44000|42600|42450|39500|38900|40000|41450|36350|35650|34900|35100|35500|36150|36500|36100|36500|37000|36250|35700|38250|37650|37650|37900|36200|37500|38550|37500|36600|36700|34200|34350|35300|35950|35150|||34650|34100|34450|32600|38350|39550|42200|43500|43600|43300|46600|42900|43300|44300|43650|41400|41200|40700|42500|42450|41900|40250|40700|40600|40650|40400|40600|41250|||40800|40550|38750||39450|39400|39850|39750|40000|40800|41000|40200|39750|39800|39750|39600|39700|39000|42700|43800|43250|42900|43000|42000|42000|42050|43250|42550|44800|45950|45400|46300|43500|44000|44700|44650|44600|45300|44700|43300|43150|40400|38050|40450|39100|40150|42050|41150|40450|41050|39850|41650|42250|40600|42100|42100|40800|39400|39600|39600|39400|39200|38550||||38550|42050|41950|40600|40350|41350|42150|43850|43900|42350|38250|37650|36450|36600|36950|36450|37550|38650|39000|34400|33500|32600|32050|31900|33950|33200|33200|34100|33900|33100|32550|30600|30600|30750|30800|32050|32300|32800|32650|32800|33300|36000|36650|36650
09277|979696|/equities/gemvax-kael-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||11880|11810|11920|11820|12280|11550|10910|10660|10520|10550|10420|10380|10270|10320|10380|10400|10470|10580|10460|10440|10530|10830|10940|10930|11000|11430||11630|11700|11130|10960|11570|10960|11090|11080|11130|11420|11300|11300|11200|11690|11730||11730|11700|11610|11930|12000|12030||12110|12000||11830|11680|11200|11060|11080|11040|11080|11000|11120|11040|11010|11240|11440|11360||11380|11320|11580|11510|11770|11780|11780|11780|11760|11790|11910|12040|12040|11980|12100|11630|11590|11960|12270|12450|12160|12240|12100|12400|12440|12190|12000||12250|12300|12220|12250|12640|12510|12610|12540|12700|12630|12440|12210|12220|||12020|12370|12580|12800|12940|12720|12720|13030|13180|13340|13250|13310|13380|13360|13400|13260|13600|13640|13700|14000|14290|14000|13790|13500|13640|13910|14390|13930|||13280|12780|12640||12450|12500|12600|12720|12530|12300|12450|12400|12690|12960|13020|13030|13220|13370|13250|13330|13340|13670|13950|14290|14430|14440|14410|14920|14500|13950|14010|14040|14280|14310|14370|14540|14240|14370|14840|14690|14400|14410|14190|14150|14100|13970|13550|13570|12380|12150|12050|12230|12380|12550|12560|12580|12560|12520||12440|12240|12270|||||12180|12090|12080|12400|12250|12490|12460|12740|12920|13150|13250|13290|13310|13430|13310|13380|13490|13510|13340|13250|13560|13580|13240|13160|13060|13180|13130|13510|13100|13020|13020||12740|12820|12810|12680|12380|12440|12670|12940|12700|12850|13040|12860
09278|979806|/equities/mcnex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09279|979406|/equities/intron-biotechnology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||6330|6260|6360|6400|6340|6370|6200|6270|6250|6290|6240|6070|6190|6160|6230|6240|6210|6000|5700|5620|5720|5790|5820|5880|5950|6140||6130|6150|6230|6100|6030|6070|5990|6000|6120|6220|6210|6390|6410|6600|6510||6520|6540|6680|6750|6790|6920||6870|6930||6970|7050|6880|6900|7010|6980|6880|6830|6970|6840|6850|6930|7060|6860||7000|7000|7040|7140|7090|7090|7430|7270|7370|7520|7740|7730|7700|7700|7700|7610|7720|7600|7450|7250|7130|7260|7160|7050|7240|7050|6840||6830|6910|6880|7070|7120|7060|7130|7280|7350|7320|7550|7580|7580|||7470|7340|7460|7300|7330|7110|7080|7300|7570|7610|7560|7800|7640|7560|7490|7580|7800|8000|8110|8370|8830|8400|8680|8310|8380|8460|9090|9070|||8780|8740|8570|8420|8420|8510|8560|8850|8730|8440|8150|8210|8800|8800|9130|9260|9710|9700|8320|8120|8150|8260|8880|8940|8820|8890|8400|8800|7080|7350|6540|6680|6030|5970|6040|6200|6380|6420|6730|6630|6500|6240|6230|6190|5930|6020|7130|6290|6110|6100|6270|6560|6830|6770|7100|7360|7350|7090|7450|7450|7310|7320|7730||||7730|7900|7850|8090|8050|8300|8400|8590|8840|8760|9050|9200|9270|10300|10100|10390|10780|9920|10200|10640|10390|11690|12100|10580|10150|10290|10170|9360|10190|8610|7890||6070|6170|6290|6090|5890|6090|6040|6120|5810|5830|5830|5610
09280|979231|/equities/nepes-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||14090|14280|14050|14170|14210|14010|15680|15600|15780|15840|15500|15460|15910|15290|15130|15550|15650|15370|16520|16840|17010|16990|17200|17240|17400|17540||17530|17190|17770|17190|17370|17220|17290|17340|17110|17830|17760|17870|17650|18330|17130||17060|17130|17100|17300|17770|17930||17580|17690||17800|17880|17680|17680|17460|17110|17530|17740|18650|18200|18370|18180|16890|17230||17160|16960|17890|17900|16980|17530|17430|16970|17070|17050|16600|16520|17140|18650|18740|18700|19060|19070|19200|20100|20800|20300|20050|20600|20900|20850|21250||19760|19870|19170|20350|20150|20200|20600|18950|19100|18890|18470|18660|18530|||18100|17800|17980|17880|18670|18340|18400|19150|19920|20100|20450|20600|20800|20600|19530|19150|18940|19430|20200|20350|20800|21050|21300|21850|21200|21550|22400|21900|||19670|19520|18810|18860|18860|19020|18940|18900|18800|18860|19070|19250|19850|16650|16500|16350|16190|16010|16120|16570|16900|17590|17480|17440|17060|17130|17680|17880|18040|18210|17900|17800|17720|17590|17760|17780|18250|18190|18420|17250|17350|16140|15840|16740|16760|16770|17190|17280|16530|17090|16570|17300|17550|16600|16910|17060|17050|16480|16570|16570|16470|16260|||||16850|16880|17130|17400|17200|18030|18190|18510|18840|18800|18780|18260|18620|18730|18760|18820|19000|18930|18780|17700|17560|17430|17000|16980|17560|17180|17510|17450|18180|18540|18770||18510|19150|19200|20100|20350|20850|20950|21150|20500|21850|22400|21200
09281|979393|/equities/seoul-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||9340|9290|9160|9270|9250|9020|9050|9090|9200|9290|9140|9130|9220|9280|9290|9500|9570|9550|9610|9540|9540|9540|9640|9630|9700|9810||9960|9790|9820|9730|9730|9650|9740|9810|9790|9900|9900|10000|9900|9900|9820||9780|9770|9800|9850|9860|9880||9870|9850||9840|9830|9540|9480|9560|9520|9600|9520|9490|9400|9430|9630|9830|9900||9870|9840|10050|10130|10060|10270|10290|10260|10230|10030|10120|9960|9960|9980|9910|9930|9990|10030|10010|9980|9960|10000|10010|10040|9860|9920|9990|9950|9950|10020|10010|10090|10160|10250|10260|10420|10550|10520|10590|10650|10630|||10750|10380|10560|10390|10580|10450|10440|10650|10760|10980|11240|11140|11240|11480|10330|10210|10010|10280|10160|10030|10200|10190|10300|10390|10260|10360|10550|10520|||10160|10080|10170||10160|10150|10230|10240|10110|10350|10370|10190|10250|10010|10010|9840|9890|9820|9860|9900|9920|9920|10040|10040|9870|9870|9890|9970|9950|9900|9960|9960|9930|9960|10100|10500|10510|10470|10700|10480|10380|10070|10060|10320|10220|10290|10430|10420|10250|10270|10250|10470|10450|10320|10750|10780|10670|10490||10510|10360|10290|||||10530|10440|10750|10670|10710|11010|11020|11150|11360|11250|11170|11270|11460|11780|11870|11850|12030|12000|12050|11810|12060|12000|11930|11830|12020|12120|11850|12000|12040|11760|11170|11300|11300|11500|11700|11560|11510|11500|11560|11700|11600|11700|11700|11530
09282|43504|/equities/huchems|KRX300/KOSPI/MSCI_EEM_SMALLCAP||19460|19390|19280|19350|19280|19420|19550|19400|19400|19700|19920|19710|19600|19620|19480|19060|19260|19160|18990|19340|19810|20200|19520|19420|19210|19300||19300|19360|19540|19750|18920|19130|19320|19440|19410|19660|19790|19740|19690|19860|19730||19690|19570|19570|19710|19670|19550||19710|19750||19810|19760|19320|19250|19340|19330|19350|18870|18950|19000|18930|19030|19210|19190||19530|19260|19370|19620|19800|19910|19910|19910|20050|19960|19960|19950|19970|19960|19920|19900|20050|19980|19970|19930|20000|19760|19910|19920|19780|19960|19930||20050|20000|20000|20200|20200|20050|20150|20100|20200|20150|20050|20150|20300|20000||20000|20750|20750|20800|21000|20950|20750|20800|20650|20400|20650|20300|20300|20050|19990|19760|19850|20050|20200|20350|20350|20600|20550|20450|20700|20700|20600|20950|||21500|21350|22650||22850|23000|22950|23100|22300|22100|21850|21950|21850|21900|21800|21700|21750|21550|21450|21300|21250|21350|21700|21800|21750|21750|21900|22000|21800|21800|22000|21900|21550|21450|21300|21500|21550|22000|22600|22150|22100|22300|21850|22350|21750|21900|22200|21850|21750|21800|21950|22050|22150|22200|21750|21900|21600|21250||20700|20650|20600|||||21100|21100|21300|21300|21350|21750|21700|21600|21650|21450|21100|21200|21600|21900|21350|21700|22000|22050|21700|22150|21600|21600|21600|21300|21450|21450|21550|21500|21900|21850|21800||22250|22450|22400|22350|22950|22800|22650|22850|22850|22200|22200|21800
09283|43662|/equities/daishin-sec|KRX300/KOSPI/MSCI_EEM_SMALLCAP||17130|17170|17100|16860|17350|17140|17250|16900|16720|16880|16980|16710|16700|16960|16930|16730|16770|16570|17050|15870|15380|15500|15360|15450|15600|15330||15280|15200|15350|15090|15280|15380|15360|15390|15490|15590|15630|15730|15850|15870|15950||15700|15930|15880|15570|15710|15450||15430|15460||15700|15750|15630|15400|15240|15180|15120|14760|14580|14410|14550|14620|14720|15050||15200|15310|15530|15570|15200|15300|15520|15640|15740|15980|16540|16840|17750|17750|17690|17680|17730|17920|17770|17440|17120|17130|17340|17410|17360|17400|16890||16430|16040|16280|15910|16340|15990|16100|16010|16040|15900|15620|16090|16230|||15900|15920|15730|15860|15880|16040|15440|15410|15160|14820|14290|14200|14100|14000|14040|13960|13990|13960|14040|14090|14100|13980|14000|13980|13950|13960|14020|14020|||14300|14320|14500||14410|14370|14350|14290|14380|14350|14260|14210|14180|14160|14230|14340|14380|14370|14410|14390|14420|14550|14550|14580|14550|14530|14530|14510|14390|14300|14260|14220|14080|14090|14070|14070|14100|14230|14370|14070|14050|14070|14000|14160|14100|13880|13940|13960|14090|14360|14440|14670|14760|14770|14760|14650|14770|14670||14420|14460|14450|||||14560|14350|14540|14600|14570|14700|14540|14500|14500|14400|14350|14450|14370|14260|14300|14210|14250|14290|14370|14400|14200|14260|14080|14130|14120|14070|14030|13950|14130|14090|14060||14040|13990|13850|14000|13930|14000|13960|13820|13750|13870|13470|13490
09284|43511|/equities/sl-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||40600|40850|41150|41600|42100|42600|44100|43150|44150|45250|44600|44750|45200|42950|41850|42400|43200|44200|45000|44200|41900|41150|41600|39000|38700|37550||36800|35700|36000|36550|36250|35800|34600|35200|33800|35150|35200|34250|34350|35500|33050||32800|33000|32850|32400|33450|33200||33100|33550||33650|34150|31850|31850|31450|30900|31000|29800|30350|30000|30300|31400|31450|31900||31550|31350|31100|31300|31200|31650|32000|31200|31800|32650|32300|32050|32600|33250|32800|32150|32550|32700|32700|31900|31950|32100|32400|32450|32800|32750|33900|33750|33750|33700|33250|34000|33600|34200|33650|33750|34550|34050|33750|34750|34300|34050||34050|34500|33800|36000|35800|33750|32100|31350|31950|31450|32200|31150|31250|30800|31150|31000|31800|32700|33200|32900|32850|32800|32300|32800|33200|33450|34200|35650|||35700|34650|35450|35500|35500|35800|35600|34050|33850|32850|30700|30800|31300|31000|30950|30500|30500|30600|30850|30600|32550|32750|32800|33350|33250|32600|32550|33400|32600|33300|33400|32150|30050|29200|29250|30050|29800|30050|31350|29700|30050|29300|29700|29250|30150|28750|29100|30050|30150|29050|29900|30450|29900|30050|30450|31800|31300|30700|31300|31300|31250|31000|32600||||32600|32450|33000|32600|32600|33850|32800|33750|35400|34500|33850|33650|34250|34500|35500|36550|35450|35050|34200|35800|34900|35000|33550|33200|33800|34750|34700|34100|34550|32650|34900||34550|35150|34200|34450|34000|34200|35600|36200|36200|37400|37550|37450
09285|1167674|/equities/ty-holdings-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||3640|3630|3480|3440|3430|3430|3415|3420|3445|3450|3465|3400|3405|3395|3390|3395|3400|3410|3410|3405|3410|3385|3385|3440|3485|3550||3570|3590|3625|3640|3620|3625|3620|3625|3665|3750|3750|3755|3770|3790|3800||3800|3690|3810|3805|3815|3815||3830|3815||3915|3880|3840|3850|3825|3730|3615|3590|3610|3410|3395|3360|3360|3425||3465|3465|3410|3440|3430|3435|3485|3540|3595|3165|3160|3210||3355|3420|3425|3550|3625|3780|3710|3660|3640|3580|3495|3625|3670|3765||3800|3840|3815|3890|4005|4000|4010|4030|4065|4015|4005|4045|4070|||4045|4090|4030|4200|4185|4205|4140|4020|3960|3900|3790|3805|3860|3830|4000|4040|4040|4125|4230|4400|4845|4690|4695|4745|4410|4405|4800|4290|||4225|4180|4500|4570|4570|4505|4600|4670|4570|4725|5090|6160|6200|6570|6730|6590|5070|5010|5020|4945|5000|5130|5160|5290|5480|5650|5670|5660|5570|5440|5450|5390|5360|5400|5520|5600|5410|5350|5580|5510|5380|5280|5240|5220|5240|5270|5440|5460|5420|5600|5700|5900|5920|5930|6030|6060|6030|6010||6060|6090|6110|||||6120|6040|6250|6330|6710|6730|6900|6790|6890|6850|6720|6680|6700|6690|6600|6680|6710|6980|7000|6960|6970|7020|6990|6770|6720|6750|6710|6710|6700|6630|6690||7020|7270|7300|6970|6870|7040|7200|6950|6930|7070|6990|6830
09286|979965|/equities/park-systems-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||176000|183800|193000|193500|188100|192900|198400|195800|189000|189500|187000|187100|186000|186000|184000|182700|186300|191700|178600|178000|178700|173900|173400|175700|180600|178000||179100|187600|181000|180600|169700|171000|174300|174800|178200|180400|177600|173900|167800|168900|167600||164600|161800|161200|159000|158800|155500||157200|154500||148900|148200|150100|149100|147100|140400|146000|153800|159800|160900|160700|165700|167200|168000||167100|168200|171100|170500|165000|170500|167700|167700|151800|155100|154100|155000|162000|160900|160800|160000|158500|159000|161200|168000|171500|171500|174100|167900|170800|175600|177000||172300|172800|169400|177300|177800|176900|175200|176500|177100|178800|179300|179000|175800|||161000|161000|162200|161800|162900|161300|172300|180200|178500|181000|186000|188300|182000|187800|184500|174100|175300|176200|175900|179200|180100|180700|181400|181500|181800|183800|181800|182600|||173500|174000|173100||174200|168000|168600|168400|164200|165700|166200|162500|154000|154400|152900|147600|148200|148000|153600|162600|160600|159600|164400|165300|167000|167200|168400|165300|163300|164100|162800|164700|170500|167800|170000|166900|165500|164500|161700|152500|149000|141700|140000|142900|143400|142900|150100|154500|147300|148700|151600|154600|161100|162000|157000|155500|156000|163100||166600|166400|166200|||||163300|164300|162200|157300|160800|172400|175000|174000|182300|186000|181200|183600|183500|178300|180600|181100|183300|184700|195500|180000|175800|174200|172900|173100|177800|176300|176700|176000|177500|180700|171200||175800|179100|180000|197400|192200|186300|190000|191100|191500|201000|202000|199400
09287|43406|/equities/korea-electric-terminal|KRX300/KOSPI/MSCI_EEM_SMALLCAP||64700|64500|64000|65300|65600|64300|65500|66700|66800|67500|68700|68700|70700|70000|71300|70300|72100|72100|73400|74000|73100|72400|71500|67600|67300|68600||69000|67300|68100|69400|69300|69200|67200|67200|69200|68700|66100|66900|65100|67000|66200||62200|64400|64800|64500|64000|62500||62700|64700||64400|63700|65100|63800|62900|63000|62900|62200|62000|61000|61000|61800|61900|61600||61400|61800|61000|60900|61100|61400|62900|62600|62000|62300|63000|62200|62700|63000|63000|63000|63200|65800|65700|65800|65400|67100|68400|65200|64000|64300|63700|63500|63500|64900|65000|66600|67200|67200|66800|67300|67200|68800|69700|73100|69500|||68500|70600|69800|69800|70800|69800|69500|70100|70600|70600|69800|68600|70400|70200|73700|73200|69900|72100|71500|73600|73600|75600|73500|75500|77700|75500|74200|77100|||75000|71500|71700||72000|72500|74000|73400|74000|75600|73100|73000|70600|70800|70300|70300|70400|72200|73500|74500|76200|74900|75300|74500|74500|74100|75200|74800|75400|75400|76400|74200|75700|69800|69800|70400|71200|71400|69500|71700|65100|64800|63100|63200|62800|62600|63900|63100|61300|61900|62500|62500|60200|56500|57100|56600|55500|54800||49900|49850|49950|||||51000|50100|53000|53300|51500|52400|52900|53500|53400|53200|51800|52900|53200|52000|53000|52400|52000|52300|52900|53200|53700|53700|53000|52900|53400|53400|53400|55200|55400|55500|56600|58500|58500|56800|55700|56500|55500|56900|57500|58300|56900|57800|57800|57400
09288|980069|/equities/duk-san-neolux-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||39850|40750|38650|38650|39300|38050|38250|38550|39500|40450|40350|39300|40500|38400|38450|39200|40050|40050|40550|41050|41250|40750|41900|39450|42550|44350||45150|44850|44750|45250|45100|44000|44050|42950|41100|41450|40650|40350|39450|38400|39450||39250|36200|37700|37900|38350|38850||38000|40000||38400|38200|37450|36900|36750|36000|36150|35800|37400|37450|36950|38800|39050|38900||38550|37850|38800|38500|37300|38400|39150|37400|38000|38350|37950|38000|38150|40350|40400|40900|40250|40900|40400|40100|40000|39950|39200|40100|39600|39150|40000||38900|37800|38350|38850|39500|39550|40050|37650|37250|37700|38000|35800|35100|||35250|35350|36100|36150|36700|36100|38600|39100|39300|41550|39950|40500|41200|42850|41950|41900|41450|42200|42500|42650|43650|43200|43900|44000|43350|43400|43750|45000|||44500|44050|43500||43450|44100|43650|44450|45150|45700|45950|44200|44250|44450|44050|43200|43850|43000|44550|45200|46100|47400|46950|47400|46250|46300|47350|47450|47750|47050|47400|46750|46300|47650|46350|46050|46450|44350|43850|41650|41950|40650|38600|42600|43150|44900|45100|44700|44500|43600|42800|43300|44400|42750|43100|43500|42200|41350||42650|42150|41950|42750||||42750|42550|43700|43900|42700|44000|44000|45100|44950|45100|42150|42100|41850|42600|45050|45150|45600|44300|46050|42750|42150|43200|43900|43250|43650|44600|43800|44550|45250|45150|43500|43300|43300|41700|41000|40850|40900|41150|39100|39450|39650|40600|40300|40750
09289|979945|/equities/tesna-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||41550|42400|42950|43100|42350|40550|41350|37650|37400|37750|37450|37300|37000|36350|37350|37800|39250|39150|39450|40450|40400|41950|41550|41450|41750|42300||42300|42800|43300|43250|43300|43550|44950|43850|43500|44750|45100|45250|45500|44650|46700||46900|46650|46650|47550|48350|48700||48150|48800||49050|49250|50300|48400|49350|48050|45500|46850|48500|45650|45000|47250|47700|47900||47750|48150|51500|50500|47850|49650|49000|50200|50400|48000|45700|45700|47100|48250|47600|45150|46600|45700|46850|47450|47800|46450|44000|42850|44350|42200|43400||42700|41700|41550|43800|44950|45950|45250|44300|45150|45400|46450|46150|46500|||45500|45050|46200|44750|45450|44350|45050|46300|47200|48000|51000|52200|53600|54300|52500|49300|49300|49550|50600|53700|54200|54200|57000|57000|58500|59700|59800|60700|||58600|57500|56800|57200|57200|57900|57700|58900|59500|58300|58800|58000|56000|56500|56300|55100|56300|57100|59500|61500|63400|59800|60900|61500|57900|57300|59400|58400|59700|59600|55000|54900|53900|53900|53700|53500|54500|55900|54300|52500|51600|47050|44750|47550|49000|50800|52000|52000|47250|48800|48400|49950|50400|49300|49700|50000|50100|45850|47600|47600|42550|42750|44100||||44100|44200|44300|46850|47800|49500|50900|52000|53000|54000|52400|53500|53100|52200|54400|52300|52000|52000|53500|48850|47650|46050|44700|45850|46850|47100|46650|46900|46850|48000|47350|43750|43750|43450|43950|45700|44700|44800|45100|45800|45200|47200|49150|47800
09290|1142478|/equities/l-c-bio-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||22100|21700|24500|24100|24100|24300|24300|23750|24500|24900|24600|23650|23800|22100|22500|21450|21600|21350|21700|22000|22100|21100|21650|20450|19810|19550||19150|19050|19220|18900|19310|19390|19150|19300|19580|20050|20050|20600|21250|22200|21000||21200|20900|21050|20850|21150|20600||20700|21100||20300|20400|19650|19980|20500|20200|20250|20500|20300|20100|20350|20400|20850|21200||20700|20850|21250|21300|21700|22700|24050|23300|23500|23800|23950|23800|23200|23100|23150|22850|23350|23200|23850|23800|23450|23600|23700|23400|23950|24150|24450||23750|24100|24250|25150|25450|26000|26200|25700|24350|24700|24650|24700|24050|||24000|24600|25300|24200|24650|23550|23650|24250|24000|24500|24850|25300|25800|25500|26000|25850|25800|27350|27400|28250|28850|26950|27350|27050|27450|28100|29400|29150|||29000|28800|29150||29050|28650|29100|29200|29600|29650|30900|30150|30350|30850|30900|30700|31100|30700|31150|32200|33400|33700|34200|34100|34000|34250|34750|34150|34500|33800|34200|34250|33900|32900|33700|33750|33500|33100|34200|32850|32300|30700|28300|28600|28550|27550|28350|28500|27950|27800|28900|30050|30550|30700|31350|33200|33100|32600|33400|33400|32700|32900|33700||||33700|32900|33650|33850|34700|37700|36900|37000|37150|38100|37200|37800|38700|38550|38150|38700|37100|36400|36000|36500|35150|35200|34200|34450|35400|33700|34700|35200|35450|36800|38300|38900|38900|39000|38100|38100|35850|35600|38650|39750|36900|37900|37900|38750
09291|979724|/equities/dongkook-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||18700|18750|18380|18330|18560|18160|17710|18100|19400|19390|18640|19130|19130|17650|17590|17770|17770|17670|18290|18280|18360|18130|18480|18500|18670|19000||19180|19470|19300|19260|18870|18880|19430|18490|18720|17500|17300|17490|17660|17700|17310||17280|17690|17000|16730|16850|16800||16990|16560||16480|16600|16280|15940|16310|16370|16320|16060|16280|15730|15740|15880|16100|16220||16100|16220|16540|16620|16760|16730|16920|16680|17080|16920|16990|17150|16680|16270|16270|16030|16170|15870|16000|16140|16000|15960|15880|15680|15850|15840|16130||16510|16610|16610|18390|18030|17610|17880|18450|18720|18850|18920|18070|17850|||17610|17650|17790|17800|17430|17690|17910|18380|18180|18540|17800|17650|17910|17540|17490|17140|17190|17970|18480|18650|18290|18340|18280|17920|16780|16840|16860|16160|||16160|16190|16100||16000|15390|15400|15310|15410|15550|15260|15360|14580|14480|14240|14270|14220|14350|14570|14600|14460|14450|15080|15080|15050|15350|15250|15530|15710|15430|15570|15600|15610|15940|16250|16360|16460|16440|16790|16150|16340|16510|16110|16100|16100|15470|15840|15850|15550|15010|15470|16230|16480|16480|16550|16560|16720|16640||16080|15250|14700|14900||||14900|15040|15060|15080|14900|15200|15040|15150|15260|15300|15200|15140|14880|14430|13870|13710|13930|14080|14190|14110|14080|14150|13980|14040|13870|14080|14010|14250|14250|14190|14140|14480|14480|14340|14540|14330|14010|13940|13820|14050|13700|13730|13650|13710
09292|43533|/equities/kpic|KRX300/KOSPI/MSCI_EEM_SMALLCAP||128400|128200|126800|127600|127500|126900|129200|126800|129000|134100|135400|135000|139000|141000|140800|139300|141800|138300|136300|139900|140200|145000|155000|158000|145700|146700||150100|146400|147000|151500|145200|146000|152000|154700|147400|148400|156400|154100|158100|155000|148900||152100|141700|140400|139600|144000|143000||142500|137700||136400|138600|124600|127600|129000|130700|133700|129600|133300|133100|135300|142300|141800|148000||141200|142000|146000|143500|142900|143000|138000|132100|132500|132900|133000|131700|134400|129800|130800|131000|130300|131800|131400|130900|131400|130900|132400|133800|137500|143500|149500||142500|145200|144200|145700|151800|148300|149300|150500|151000|150900|136400|137100|139100|||139900|142300|141000|140400|138000|138700|133000|136000|143500|143100|144300|134800|130800|122700|124300|126000|130000|133200|136300|138900|140800|142800|145600|146200|146700|148400|151100|152000|||153000|152500|154100|155300|155300|156900|160000|158700|161200|157900|157400|156900|158100|158500|163700|167300|161500|164700|164100|164000|164400|162900|164600|166000|162700|157800|161800|161300|160000|160200|153000|155200|151400|152800|152200|160000|159900|161800|156800|156800|153700|157500|159100|158000|143000|139700|145300|133900|133100|132200|135000|134700|134800|136800|135000|140600|133800|133000||130800|134700|132000|||||136400|136400|138100|136500|138800|145000|146500|145600|145800|145100|143200|140000|141100|141500|136600|140000|137800|137100|126000|128700|127800|125300|119600|114800|115000|113600|114200|116100|111800|112000|113200||126200|132500|133000|131600|133500|138600|138600|137700|137800|137600|134000|127800
09293|43906|/equities/daou-tech|KRX300/KOSPI/MSCI_EEM_SMALLCAP||19390|19440|19280|19230|19350|19150|19100|18680|18620|18790|18900|18700|18720|18700|18370|18500|18760|18580|18730|18820|18780|18990|18730|18730|18860|18880||19050|19240|19720|19710|19600|19620|19850|20200|19710|20100|19280|19270|19250|19470|19410||19490|19450|19520|19250|19530|19350||19360|19480||19750|19640|19420|19250|19100|19200|18900|18580|18500|18090|18240|18600|18470|19560||19740|19770|20000|20050|20600|20600|20600|20450|21200|21150|21450|21250|21750|22100|22100|22000|22300|22500|23550|22550|22050|22150|22750|22800|22600|22600|22550|21700|21700|21800|20650|20450|22000|21950|22000|22650|23300|23100|22900|23350|24300|||22400|21850|21450|22800|21800|21300|19940|20250|19210|17640|17440|17540|17530|17390|17500|17420|17400|17660|17980|17960|18310|18050|18080|17890|17840|17850|17910|17870|||17890|17760|18240||18210|18170|18450|18090|18230|18400|18150|17850|18000|17870|17810|17700|17650|17470|17630|17720|17660|17650|17900|17920|17980|17780|17770|17760|17640|17560|17780|17650|17200|17100|17100|17450|17150|17100|17260|16930|16580|16470|16300|16610|16350|16300|16900|16500|16100|17780|18040|18570|18260|18030|18400|18250|18190|17110||17220|17110|17120|||||17450|17310|17360|17520|17630|17900|18030|18160|18340|18040|18200|18110|18220|17960|17770|18060|18140|18420|18690|18570|18650|18660|17980|17710|17800|17550|17750|17450|17370|17290|17380||17790|17990|17910|17850|17860|18370|18180|17900|17890|18140|17580|17310
09294|43358|/equities/sk-chemicals-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||36900|36300|35950|36350|36700|36650|37200|37300|37300|38350|37950|37500|37600|38750|39000|40400|41250|41050|40900|41250|40800|40450|40900|41600|42550|43100||43300|43650|44750|44050|42650|42850|42800|42750|42450|42900|42300|42400|42800|42950|43500||43850|44000|44300|44450|44850|45000||44800|45250||45500|45400|44950|45000|44900|44400|44200|42850|42650|42200|42000|44000|44000|44900||44850|45500|46700|45600|44750|45350|43950|44200|44750|44750|44050|43550|44550|44300|43900|44050|44050|44150|45200|43800|43200|44100|44300|44900|44850|43150|43550||43700|44600|45000|45200|47700|47300|47000|46950|47400|43700|43200|44050|44750|||44700|44900|42950|43550|42100|41100|38900|38450|38250|36950|36700|36850|37200|37450|37250|36550|36200|37900|38150|38500|39500|39550|39550|39100|39100|38950|39350|39500|||39200|38900|39900||40050|40000|40050|39850|40150|39600|39700|39650|40500|40900|41800|43250|43300|43650|44000|40200|40500|40200|40450|40300|40800|40550|40300|40250|40350|39900|40300|39900|39800|39100|39500|39500|39250|39150|39500|38400|37900|37250|36950|37050|36500|36750|38600|38400|39400|39650|40550|40750|42100|42300|41500|41400|40700|39650||40100|39400|39400|||||40850|39950|41050|42200|41850|42500|42350|40450|40850|40250|40250|39950|40450|40150|40100|40050|40500|40150|40250|41900|41100|40400|40200|39800|40400|40250|39950|39500|40400|38400|38500|39400|39400|39600|39400|38650|38050|38450|38100|38100|36800|36700|35850|35000
09295|980097|/equities/nh-special-purpose-acquisition-8-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||14050|14200|13720|13960|14150|13580|14030|13970|14150|14460|14270|14180|14360|14430|14310|14560|15060|14860|15090|15250|15470|15520|15900|15920|16140|16010||16150|16100|16700|16460|16650|16810|17260|17390|17000|17540|17320|17100|17070|17040|17180||18030|17510|17420|17550|17250|17150||17160|17770||15670|15630|15090|14990|14960|14720|14900|15020|15200|14920|15040|15810|15560|16010||16470|15630|15800|15880|15640|16190|16380|16350|16850|16680|16730|16940|16110|15920|14890|15040|15270|15370|15440|15650|15620|15710|15650|15700|15990|16390|16700||16760|17090|17840|17980|17860|18020|17960|18140|18500|17610|17420|17620|16710|||16630|16580|17050|17180|17510|17580|17590|18280|18190|18960|18360|19000|19350|19460|18750|19310|19080|18920|18810|18020|18620|17700|17690|17630|17750|17630|18130|17990|||18050|16980|17100|17500|17500|16580|16800|16380|16190|16430|16490|16380|15990|16020|14720|14010|14170|14010|14180|14290|14590|14940|15090|15360|15510|15740|15600|15640|15760|15450|15490|15440|15290|15000|14780|15150|15460|15290|15800|15060|14830|13840|13840|14410|14420|14390|14900|14930|14010|14500|15160|15380|15560|15620|15560|15570|15380|14730|14610|14610|14540|14410|||||15230|15200|15860|16030|16480|17720|18200|16740|16900|16500|16300|16020|16190|16870|16750|17020|17310|17430|17700|17420|17610|17590|17230|17070|17420|17340|17130|17750|18050|18100|17960||18200|18480|18400|18430|18020|18430|18500|18470|18520|19230|18340|18500
09296|959129|/equities/lig-nex1-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||206000|203500|207500|211000|205500|196900|198100|197600|195700|221000|220000|200500|200000|204500|210500|206500|213000|211000|200500|206500|176000|173000|172300|169500|175900|167600||166100|165300|162300|160200|160800|160500|170600|161600|154700|154200|152400|156300|156500|154200|162000||163400|168100|166800|164900|166700|169200||171100|178900||160800|171000|169500|164000|166100|164600|158600|162300|158100|158200|158800|164200|163900|166200||167300|165300|166300|174300|174200|181700|179100|178400|176900|182000|177300|169500|167300|164700|161500|164400|163300|162000|165400|172200|172500|177700|183300|177600|168500|152300|144700|143200|143200|140100|137100|135000|133400|138000|137600|128000|130800|127700|127200|127000|118200|113600||113600|113400|113000|108900|106900|105400|105100|105600|108500|113000|116300|119000|122600|123900|121400|121300|120500|120600|122600|126100|124500|123800|119800|120500|123200|126100|130500|128300|||130500|130300|130600|135700|135700|138500|137500|138000|138100|130100|127000|127500|133600|128100|98600|98300|97300|98000|100100|100100|97500|95400|95000|91900|91500|93500|93800|92200|93000|93600|93500|96200|97700|97000|98800|93400|90500|90800|90700|90700|88500|88400|87100|90300|85800|88000|89400|87800|91500|88000|85200|85600|83400|86200|89500|88000|91100|91700||86200|84900|85300|87900||||87900|83800|84300|84600|85600|86000|85300|84600|84400|84100|84100|84100|85100|84800|83100|86200|82900|83500|83900|84800|83000|83200|79500|78700|78700|78400|77600|77400|75100|75100|74200|76500|76500|78100|74800|77200|77500|77300|76000|75300|76500|77000|76700|72600
09297|979266|/equities/sfa-semicon-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||5130|5260|5230|5370|5340|5330|5400|5140|5280|5470|5450|5400|5530|5420|5480|5750|5910|5780|5390|5340|5290|5360|5370|5320|5420|5460||5450|5330|5450|5400|5500|5610|5720|5640|5590|5820|5810|5830|5790|5810|5900||5930|5840|5740|5870|5860|5850||5650|5650||5640|5700|5630|5550|5670|5550|5600|5650|5880|5720|5710|5870|5910|6050||5900|5970|6190|6180|5880|6100|6140|6030|6060|5760|5750|5750|5820|5920|5860|5730|5850|5890|5980|6030|6130|6030|6070|6000|6070|6100|6220|5980|5980|6040|6030|6140|6300|6600|6310|6380|6490|6430|6560|6700|6650|6440||6440|6170|6330|6250|6490|6220|6370|6760|7090|7390|7380|7480|6900|6470|6130|5920|5970|6000|6200|6170|6360|6330|6520|6550|6670|6830|6340|6230|||6030|6070|5990|5980|5980|6110|6150|6080|6010|5950|6450|6620|6590|5250|5150|5040|5090|5000|5120|5230|5310|5270|5400|5340|5080|5120|5160|5190|5140|5080|5170|5070|5060|5140|5490|5420|5520|5510|5520|5290|5280|4745|4715|4935|4890|4940|5060|5040|4795|4845|4870|5130|5170|5060|5120|5170|5100|4970|4985|4985|4905|4930|5050||||5050|5020|5160|5140|5150|5360|5410|5450|5570|5680|5540|5570|5660|5710|5800|5700|5660|5640|5330|5000|4995|4940|4810|4805|4985|4810|4820|4945|4950|4955|4960|5050|5050|5160|5150|5220|5140|5290|5400|5520|5640|6040|6130|5860
09298|43388|/equities/lotte-chilsung-beverage|KRX300/KOSPI||127000|127400|127600|128200|127900|128700|128200|126800|129300|132200|132800|129500|129800|134000|135100|136700|137600|138700|140300|144800|143000|140800|136000|132600|134700|128500||128900|129300|129300|129100|126500|126900|128100|127400|126300|126400|127400|126700|129700|131200|129100||129300|129900|130200|130100|128500|128000||128000|127800||126900|127900|125600|127100|127000|127200|127500|124500|126000|124800|124900|125300|124500|127200||129600|129600|130600|130800|133100|129000|130700|127100|127900|127400|127900|127300|128100|128000|128000|127600|126200|126200|126100|125600|124500|124200|123600|122800|123600|124200|124900||125500|126100|126200|127200|127500|127300|127400|127000|127700|127600|127000|127600|127200|127200||127200|127900|126500|138800|140100|137800|137200|136300|134100|133800|134000|130000|132600|131700|131700|131900|136200|136800|135900|136800|138100|141800|143000|142900|143900|147800|147900|147200|||146600|149700|151300||149400|148900|148400|151800|151400|150500|151400|153100|149600|147900|150500|149600|150700|149800|147700|148100|147800|149500|151600|152200|157100|152600|155200|153100|151100|154700|156400|157200|155200|153900|157900|160400|159800|155000|152500|153800|149300|151500|145500|142500|141600|144000|144000|136700|138100|133200|136200|137500|138400|134900|134100|132800|134600|136000||131800|131600|123600|||||125300|127600|128600|128600|129500|130900|130500|129600|129500|129800|129800|128400|129100|131100|127400|128300|129100|129200|128900|129900|130600|132000|133400|134900|134700|133700|135800|135000|134300|133500|135000||136800|136000|136000|132000|133500|132700|132000|132000|122800|123800|122400|121000
09299|43717|/equities/hd-greenfood|KRX300/KOSPI||4300|4305|4305|4315|4345|4355|4300|4335|4330|4375|4510|4390|4445|4460|4445|4510|4470|4455|4475|4370|4395|4230|4375|4315|4365|4325||4380|4480|4610|4570|4500|4520|4485|4530|4540|4525|4605|4595|4700|4670|4740||4790|4830|4845|4820|4725|4700||4635|4860||4855|4705|4710|4670|4615|4610|4685|4410|4535|4365|4305|4365|4445|4450||4575|4515|4545|4730|4725|4315|4380|4260|4335|4310|4305|4440|4550|4410|4345|4295|4205|4105|4100|4005|4060|4080|4120|4100|4185|4190|4285||4235|4315|4255|4285|4420|4520|4565|4775|4905|4630|4700|4800|4870|||4965|5280|5000|4910|4705|4455|4120|4105|3740|3530|3565|3510|3500|3495|3460|3390|3370|3460|3465|3465|3470|3465|3460|3455|3495|3520|3545|3605|||3640|3635|3820||3805|3725|3745|3745|3655|3650|3695|3655|3685|3670|3675|3770|3760|3770|3760|3785|3800|3725|3760|3835|3815|3810|3850|3800|3720|3655|3630|3645|3640|3630|3695|3635|3595|3535|3545|3550|3540|3555|3480|3480|3395|3430|3445|3385|3315|3335|3370|3370|3385|3405|3395|3395|3395|3365||3420|3430|3390|||||3435|3410|3395|3440|3475|3545|3540|3635|3670|3800|3845|3790|3900|3775|3650|3695|3665|3695|3720|3670|3665|3650|3640|3585|3545|3465|3495|3500|3515|3555|3680|3685|3685|3625|3530|3385|3420|3420|3335|3295|3250|3250|3200|3235
09300|44066|/equities/gkl|KRX300/KOSPI/MSCI_EEM_SMALLCAP||12370|12300|12250|12150|12210|12040|12210|12260|12500|12670|12730|12680|12940|13100|13120|13030|12760|12840|13250|13440|13650|13380|13360|13480|13500|13470||13290|13280|13450|13480|13110|13080|13310|13550|13510|13440|13210|13260|13270|13380|13370||13760|14030|13850|13530|13690|13750||14030|14070||14240|14260|13870|13560|13730|13820|13840|13790|13520|13330|12850|13060|13280|13410||13690|13660|13890|13750|13860|13400|13630|12860|12880|12960|12790|12620|12260|12050|12020|12060|12130|12240|12280|12210|12300|12280|12280|12310|12200|12350|12320||12530|12560|12220|12470|12640|12870|13070|13170|13660|12820|12580|12660|12650|||12660|12660|12510|12460|12700|12760|12700|12940|12990|13140|12920|12820|12830|12820|12640|12520|12380|12650|12800|12850|13050|13180|13610|13350|13270|13250|13500|13520|||13490|13310|13430||13560|13430|13660|13560|13510|13540|13590|13500|13560|13480|13270|13150|13250|13160|13200|13180|13120|13200|13620|13950|14120|14070|14160|14150|14150|14000|14220|14250|13900|13620|14430|15520|15550|15740|15780|14790|14740|15490|15610|15510|15190|15250|15530|15120|14760|14420|14500|14860|14930|14980|15190|15290|15230|14980||15190|15060|15370|||||16260|16180|17130|16670|16580|16730|16780|17050|17040|16920|17130|17100|17690|17540|17060|17180|16600|16520|16270|16170|16200|16150|16490|16330|16260|15800|15700|15710|16040|16290|16770||16870|16060|15900|13200|14150|14350|14340|13820|13990|13920|13820|13810
09301|1010643|/equities/hyundai-construction-equipment-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||52600|52600|52100|52300|53400|54100|57000|56700|58100|58800|55000|54500|54600|54900|54300|55600|56200|56500|56600|56200|56300|56300|56500|54500|55400|56600||55800|55400|57000|57000|57000|58300|58900|59700|53800|53900|54900|55200|55500|55500|57300||55900|56000|55400|55400|56000|55300||54500|55300||55000|53700|53300|52800|53000|52800|51800|51200|51700|49700|52400|55800|56100|56000||56200|54400|55600|55700|55600|57100|58800|57900|58500|57000|55600|55600|57300|57600|54900|54400|55200|56900|56100|55800|51300|51100|52900|51700|52800|53900|54800||53800|55200|52600|54300|53400|53800|53500|54100|54300|55200|53600|55200|56500|||53100|54900|53000|56700|52700|51700|51000|50600|53500|50700|48100|46100|46250|46050|47000|45650|45300|47550|48300|49800|47600|47500|47900|47700|47500|47800|48800|50500|||51700|51000|52100||51300|52200|51400|48900|49150|49900|47500|46550|47450|47350|46900|47700|48200|47850|48000|48750|48650|48550|49350|49100|50700|51200|47750|47600|47900|46450|48200|46450|45600|45000|46600|46300|45900|47200|49100|46100|45750|44550|44500|46500|46750|48650|57100|58700|57100|59500|58600|61900|61400|62000|63000|64800|63400|62600||63900|64900|67400|73000||||73000|72900|74100|79000|75500|78400|79000|78300|74500|73100|74200|74100|77500|71000|72500|69900|72000|72800|70100|71200|69600|71200|71000|69000|70400|68300|70200|67700|69000|70000|71000||73800|74900|74500|77000|77300|75900|76800|76700|77000|78700|81700|79900
09302|999108|/equities/seojin-system-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||31500|34450|32750|32700|32550|31850|32800|34050|29100|28900|30700|28100|27750|26700|27100|28300|28700|28350|28500|29000|29000|29500|29350|30300|30000|29300||29050|30100|31350|32600|32150|32400|31950|32750|31300|30900|27850|25800|24850|25200|25500||||||26300|27050||26950|25550||24700|25900|23500|26050|25300|23500|23250|23200|23700|23450|23250|24450|24800|24500||23750|23300|23750|24300|24300|24900|25500|25500|25300|25350|24450|25000|24800|24850|23250|23100|23400|22750|21600|22600|22150|22350|21950|22000|21400|21250|20650|20450|20450|19970|20550|20700|21250|21650|21650|21750|21900|21750|22400|22500|21450|||19190|19040|18840|18830|18740|18330|18700|19160|19730|19570|19300|20100|19810|19760|20050|20000|19950|19840|20050|19290|19740|19300|19510|19550|19330|18790|18210|18310|||18140|17890|16820||16780|17000|17890|18000|18070|17800|18140|18320|18280|18270|18100|18200|18540|17980|18420|18970|19040|19060|18790|18400|18550|18420|18520|18430|18290|18620|19020|18400|17020|17810|17770|17430|17790|18100|18650|17650|16790|16640|16690|16870|16630|16730|17000|17350|17030|16770|16920|17680|17650|15950|15920|15690|15530|15250|15560|15560|15310|15220|15670||||15670|15240|15430|15680|15360|15800|15920|15340|15920|15880|15830|15720|15470|15400|15410|15660|15920|16050|16090|16100|16220|16050|15550|15830|15910|15700|15110|14620|14770|15580|15160|15350|15350|15500|15380|15730|15140|15550|15680|16030|16400|17360|17380|17500
09303|43437|/equities/donga-socio-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP||107200|107100|107100|106900|106800|109900|105700|105800|107000|106900|105300|104700|107600|105600|107600|106700|107800|107000|107400|109000|108900|105700|104700|104100|101500|101800||101600|102000|101100|100900|102800|101600|101400|100300|104900|105100|105700|106800|107100|108400|107900||106900|105800|105500|107500|107300|107600||109400|109300||110500|111600|112300|114000|114400|114000|113700|114200|115900|113200|112800|112800|115500|119000||118200|113700|114000|113500|116600|117000|119000|118000|117600|117600|115400|114300|114200|112700|114700|114500|116800|114200|115900|117100|117500|118500|118600|118000|115400|111200|108200||108900|109900|109200|109200|110200|109600|109900|108600|111100|107400|106300|109600|113000|||111000|114500|111800|111700|111100|107200|106900|108000|107600|103600|102500|101900|100900|100000|100000|98400|97900|97900|94700|96100|97300|97700|99300|100400|102000|101500|105000|102000|||101000|99300|100100||100000|99400|97800|96300|96500|96500|99400|99900|97500|99400|97600|100000|94000|94300|93300|91700|91000|89600|91800|92500|93100|92000|91500|93300|94500|94200|97400|96500|99200|98600|99200|100000|100400|99200|97000|96000|95900|99900|99600|94500|90500|91000|93000|94800|95100|94600|101700|106300|106500|106000|108300|109400|107200|107500||102200|101500|100700|||||100700|100500|99100|97200|96400|98600|99200|99000|98900|99500|98300|97500|96500|97100|93800|94600|95600|95500|97400|97400|96400|95000|93600|94900|94900|94800|93700|93700|93000|93900|95500|95200|95200|93500|93800|91800|86800|86900|85300|84100|82700|82900|82400|84000
09304|43500|/equities/daesang|KRX300/KOSPI/MSCI_EEM_SMALLCAP||26100|26100|26450|26200|26200|25300|25350|25500|26100|26500|28150|27300|27650|27800|27600|28550|29050|28700|29500|30200|29400|28850|28400|25950|26200|24400||23350|23100|23950|23500|23600|24000|23750|23900|24000|23600|24000|22700|22700|22400|21250||21550|22300|22200|21850|21950|21800||21750|21900||21950|21950|21700|21750|21500|21650|21900|20900|20800|20100|20250|19790|19580|19940||20100|20100|20300|20400|20300|19720|19760|19400|19610|19660|19620|19530|19710|19460|19200|19240|19260|19190|19080|18980|19140|19060|19200|19140|19470|19610|19530|19650|19650|19890|19740|19960|20200|19840|19970|19730|20100|19760|19190|19290|19550|||19440|19380|19360|19420|19450|19120|18600|18610|19040|19000|18950|18920|18920|18470|18260|18410|18400|18590|18750|18830|19050|19100|19150|19580|19990|20350|20350|20500|||20750|20400|21200|21000|21000|20950|20950|20650|20700|20850|21150|21300|20700|20750|20600|20500|21450|20750|20600|19880|19760|19800|20800|21050|20400|20400|20500|20400|20400|20550|20300|20150|20650|20400|20300|20650|20000|20450|20600|20100|19840|19940|19880|19660|19560|19590|19620|19270|19290|19150|19170|19170|19180|19450|19200|19250|19360|18980||19050|18800|18600|18690||||18690|18630|18590|18350|18450|18870|18590|18590|18680|18370|18370|18220|18040|18180|17670|17600|17790|18040|17990|17930|18000|18280|18250|18220|17920|18090|18080|17980|18090|17900|18160|18320|18320|17900|17870|17580|17450|17580|17500|17270|17260|17350|17000|16730
09305|43941|/equities/united-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||24350|23800|24000|23650|23400|23300|23050|22950|23250|23550|23400|23450|23300|23300|23350|23800|23450|23700|23850|24250|23900|24000|24300|23800|24400|24450||24000|23850|24100|23800|23800|23900|24050|24000|24600|24650|24900|24850|24900|25350|25000||25050|24850|24400|24500|24600|24650||24700|24600||24700|23100|22900|22800|22750|22850|22800|22500|22750|22400|22500|22250|22550|22800||23200|23200|23300|23550|23600|23900|24400|23600|23900|24300|24000|24150|23600|23650|23500|23150|23600|23650|23900|23650|23500|23300|23500|23250|23400|23350|23450||23750|23350|23200|23600|23800|23650|24450|24550|24750|24350|24500|24600|24900|||24700|24500|24550|24750|25050|24800|24600|25400|25300|25750|25450|25500|25800|24800|24500|24400|24550|25350|25400|26050|26350|26600|26550|26150|26900|26500|27400|27550|||27000|25250|25200||25150|24450|24800|24650|24250|24200|24350|24050|24650|24700|24750|24750|24250|24250|23750|24250|24200|25100|25250|25150|25100|25150|25250|25750|24900|24550|24750|25000|24650|24250|24900|25300|25400|25500|25050|24900|24500|24350|23300|23800|23550|23450|23650|23650|23400|23000|23400|24550|25050|24950|25050|25700|25800|25250||25100|24500|25400|||||26450|26300|26000|26200|26350|27400|27900|28600|27650|27650|28100|28250|28450|26950|26800|27550|26650|26750|27000|27250|27050|27300|26800|26900|27150|26300|27100|27150|27850|27750|28950|29450|29450|29800|29550|29250|28400|29000|28850|29150|26750|27500|27200|27400
09306|955774|/equities/sk-d-d-co-ltd|KRX300/KOSPI||10240|10380|10500|10360|10530|10440|10430|10410|10420|10820|11000|10840|11100|11200|11200|11390|11390|11540|11410|11470|11550|11770|11770|11770|11910|11960||11810|11620|11620|11400|11910|12270|12460|12660|12250|12600|12970|12090|12070|12260|12700||13210|11880|12000|11960|11950|11920||11960|12030||12180|11960|11870|11920|11970|11940|11690|11550|11550|11380|11900|12190|12410|12980||12820|13370|12040|12930|13310|15840|12190|12200|||||||||||||||||||||||14000|13603.2002|14765.2002|14566.7998|15048.5996|15133.5996|15303.5996|15417|14396.7002|14651.7998|14141.7002|||13829.9004|13716.5996|14453.4004|14651.7998|14821.7998|14935.2002|14311.7002|14566.7998|14481.7998|14651.7998|14850.2002|15190.2998|15360.2998|15275.2998|15757.0996|15558.7002|16578.9004|16607.3008|17032.4004|17514.1992|18222.6992|17315.8008|17372.5|16437.1992|16352.2002|16465.5996|16777.3008|16323.9004|||16720.5996|17457.5|17769.1992|30400|17230.8008|16692.3008|16975.6992|16635.5996|16352.2002|16267.2002|16323.9004|17372.5|17967.5996|17939.3008|19016.1992|19157.9004|18846.0996|18562.6992|18194.3008|17400.8008|15983.7998|16153.7998|16295.5|16408.9004|16607.3008|16890.6992|16323.9004|15643.7002|15218.5996|14878.5|15048.5996|15161.9004|14736.7998|14963.5|14453.4004|14595.0996|14765.2002|15048.5996|15190.2998|15445.2998|15502|15473.7002|15558.7002|15558.7002|15360.2998|14736.7998|15303.5996|14680.0996|14311.7002|14368.4004|14566.7998|14906.9004|14935.2002|14906.9004|15502|15983.7998|15615.4004|15303.5996|27600|15643.7002|15558.7002|15473.7002|28350||||16068.7998|15927.0996|16295.5|17372.5|16805.6992|15927.0996|15813.7998|15303.5996|13603.2002|13121.4004|13461.5|12781.4004|12753|12639.7002|12526.2998|12753|12554.5996|13149.7998|13064.7998|12242.9004|11902.7998|11761.0996|11789.5|11676.0996|11392.7002|11477.7002|11392.7002|11449.4004|11449.4004|11619.4004|11534.4004||11732.7998|11902.7998|11817.7998|11931.2002|11789.5|12299.5996|11789.5|11676.0996|11761.0996|11761.0996|11676.0996|11534.4004
09307|979739|/equities/ace-technologies-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||1180|1196|1160|1175|1167|1163|1220|1249|1305|1261|1246|1280|1298|1312|1318|1341|1450|1448|1474|1728|1719|1735|1778|1821|1876|1854||1880|1816|1849|1835|1864|1866|1914|1850|1896|1908|1948|1913|1956|1982|1976||1984|1983|2050|2050|2095|2060||2060|2115||2050|2020|2010|2005|2020|2010|2045|2040|2015|2005|2025|2020|2035|2105||2120|2010|2015|2010|2005|2070|2210|2155|2135|2180|2180|2235|2235|2065|1848|1898|2000|2005|2025|2040|2050|2120|2040|2045|2070|2100|2020|2565|2565|2540|2740|2980|2650|2765|2680|2860|2820|2395|2425|2505|2560|2505||2505|2570|2525|2720|2815|2700|2675|2905|2840|2995|2855|3025|3240|3350|3220|3035|2865|2910|2615|2015|2085|1853|1802|1811|1801|1847|1912|1923|||2040|2055|2130||2150|2225|2210|2485|2435|2130|2080|2145|2105|2035|1771|1797|1840|1693|1734|1743|1765|1764|1773|1824|1860|1903|1905|1929|1928|1919|1890|1868|1868|1589|1628|1666|1700|1752|1862|1782|1823|1776|1747|1824|1784|1834|1940|1919|1857|1991|1894|2070|2185|2205|1835|1840|1807|1545|2205|2205|3145|3530|3520||||3520|3380|4140|4110|4015|4015|3800|2925|3190|2555|2425|1869|1910|1960|1978|2060|2065|2075|2230|2040|2110|2200|2130|2030|2125|2130|2135|2215|2250|2305|2300||2410|2530|2485|2450|2425|2500|2465|2880|2865|2392.47|2740|2650
09308|979755|/equities/bh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||25000|24900|25200|24450|23900|22900|23250|23450|23300|23750|24200|24050|24500|23650|23300|23000|24000|24700|25000|23350|22800|22500|22250|20750|23950|24150||23850|24050|24650|26450|25000|24500|22950|23400|23300|23400|23600|23050|22850|23450|23400||23900|22950|22000|21900|21700|21700||20700|17640||17450|16870|16690|16550|16500|16010|15960|15990|16240|16130|16100|16690|17050|16950||17060|17250|17560|17500|17330|17770|17770|17060|16920|16800|16920|17010|17400|17580|17620|17290|17190|17080|17020|17250|17270|17240|17090|16760|16710|16940|17100|17070|17070|17110|17100|17610|17530|17620|17420|17640|17640|17830|18020|18200|18150|18060||18060|18170|18350|18300|18150|17950|18290|18790|19150|18920|18940|19190|19600|19600|19190|18040|18580|19220|19110|19190|19070|19340|19520|19490|19070|19550|19990|21650|||21150|20900|20900|21000|21000|21100|21150|21600|22000|21850|22200|22000|22150|22450|21950|21500|21800|21400|21950|21650|21650|21250|21150|20400|20350|20600|20950|21150|21250|20650|20950|20950|20950|20150|20750|20650|20100|19960|20100|19750|19720|18580|18700|18880|18530|18460|19600|19600|18710|18950|19150|20250|20300|19910|20400|20350|20350|19670|19760|19760|20050|20150|20850||||20850|20450|21300|21250|21150|22100|22350|22350|22100|21850|21400|22000|22500|22700|22650|24400|24700|23650|24150|24100|24100|23900|23150|23200|23900|23500|23050|23100|23400|23700|23150|24250|24250|24100|22400|22900|22900|23600|23400|24250|24800|24650|23950|24300
09309|979462|/equities/binex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||20250|20900|20200|20250|19850|18250|15530|15960|16550|16210|14850|15350|14760|15150|15110|15410|16060|14920|15000|13840|13840|14120|13160|15750|15270|16020||14340|13400|12840|12300|12890|13260|13230|13310|14450|15180|14800|15150|15610|16060|16130||15660|14080|15000|14900|15480|16000||13430|13810||14010|14240|13490|13590|14250|14700|14090|13960|14690|12510|12830|13220|13600|12190||12620|12690|13150|13570|13740|13600|15170|15530|16200|14370|14570|14980|15250|16010|15760|16900|17750|16460|16300|14690|14960|14900|13690|10970|11050|10880|10810||10930|11250|11150|11420|11360|11330|10950|10770|11050|11290|11350|12170|12380|11320||11320|11330|11340|10790|10230|10100|10270|9970|9680|8310|8260|8420|8360|8310|8280|8350|8260|8350|8260|8520|8710|8640|8780|8690|8830|9020|9400|9370|||8950|8740|8640|8670|8670|8490|8520|8640|8150|8030|8110|8040|8100|8110|8120|8120|8020|8090|7810|7910|7850|7980|8020|8040|8050|8110|8020|8110|8050|7950|7980|7970|7820|7790|7900|7990|8060|8050|8110|7770|7570|7380|7380|7410|7330|7340|7530|7660|7310|7280|7570|7700|7800|7800|8100|7930|7920|7730|8000|8000|7670|7650|8110||||8110|8070|8050|8080|8240|8500|8760|8880|8900|8850|8900|8940|9130|8810|8740|8850|8920|8780|8810|8860|9040|9030|8830|8890|9020|8950|8950|9030|9110|9250|9540|9800|9800|10680|10680|10530|10040|10110|10170|10220|9900|10120|10020|9790
09310|43660|/equities/young-jin-phar|KRX300/KOSPI/MSCI_EEM_SMALLCAP||2245|2180|2215|2210|2180|2160|2120|2105|2150|2155|2090|2080|2125|2155|2135|2160|2200|2195|2200|2210|2255|2290|2300|2270|2235|2235||2155|2165|2105|2050|2060|2045|2060|2050|2060|2090|2110|2105|2120|2130|2140||2110|2090|2115|2120|2130|2110||2125|2120||2115|2110|2075|2100|2070|2075|2050|2015|2030|2025|2010|2015|2035|2030||2020|2035|2045|2070|2070|2105|2175|2150|2150|2120|2170|2180|2195|2100|2130|2020|2025|2025|2050|2045|2050|2040|2040|2015|2020|2020|2025|2040|2040|2025|2015|2050|2065|2045|2085|2040|2035|2020|2020|2025|2025|||2025|2035|2045|2035|2045|2020|2030|2050|2075|2055|2040|2040|2055|2050|2055|2070|2070|2100|2110|2135|2165|2205|2185|2130|2125|2130|2190|2175|||2125|2080|2075|2095|2095|2030|2060|2030|2020|2025|2040|2040|2015|2015|2015|2055|2030|2020|2005|2015|2015|2060|2070|2150|2170|2195|2200|2235|2210|2230|2270|2270|2225|2175|2285|2350|2300|2190|2205|2160|2140|2110|2095|2130|2135|2060|2120|2075|2060|2020|2030|2080|2125|2130|2175|2200|2155|2115||2210|2150|2205|||||2300|2275|2300|2350|2375|2400|2435|2465|2495|2515|2500|2550|2590|2535|2490|2545|2610|2405|2425|2480|2500|2480|2410|2410|2410|2370|2385|2405|2410|2430|2490||2555|2610|2650|2590|2440|2480|2530|2640|2470|2510|2475|2450
09311|979708|/equities/crystal-genomics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||2710|2745|2755|2870|3005|3005|2935|3025|2845|2865|2690|2765|2790|2890|2880|2535|2600|2295|2320|2320|2335|2355|2335|2370|2495|2515||2500|2525|2420|2435|2440|2490|2590|2540|2555|2550|2620|2665|2590|2620|2860||2885|2880|3020|3080|3150|3120||2935|3020||3000|3010|3130|3100|3080|3130|3195|3140|3165|3140|3115|3235|3225|3245||3450|3635|3525|3500|3560|3535|3730|3750|3625|3660|3830|3890|3780|3900|3765|3890|4100|3380|3100|3190|3285|3460|3455|3435|3665|3790|3750||3530|3600|3700|3705|3655|3655|3750|3730|3630|3400|3405|3380|3240|3160||3160|2785|2735|2700|2650|2720|2730|2890|2840|2575|2580|2585|2590|2585|2630|2685|2660|2685|2685|2690|2805|2880|2950|2875|2900|2925|3035|2990|||2775|2685|2705||2770|2700|2810|2520|2500|2505|2520|2520|2600|2570|2520|2470|2545|2555|2560|2600|2650|2630|2670|2660|2675|2730|2720|2760|2765|2770|2745|2740|2640|2640|2725|2765|2850|2785|2760|2695|2760|2705|2725|2785|2685|2645|2785|2765|2775|2695|2585|2620|2750|2735|2810|2845|2860|2870||2960|2895|2880|||||2980|2925|2975|3035|2955|3025|3090|3160|3200|3160|3160|3270|3315|3315|3255|3315|3345|3240|3370|3445|3470|3410|3450|3455|3425|3350|3390|3405|3205|3355|3520||3865|3905|3840|3760|3685|3630|3805|3855|3705|3745|3660|3620
09312|979479|/equities/ahnlab-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||58800|58700|58400|57600|57600|57800|58300|59500|60100|60600|60400|60500|60800|60800|61000|60900|60700|60400|60700|60700|61300|61600|62200|61900|61500|62000||61900|63100|63500|63500|62900|62800|63100|63300|63400|63600|63800|63300|63700|63500|64800||64900|65000|66500|64500|65000|64800||63800|63600||63500|63200|63000|63600|63000|64500|64300|64400|64400|64100|64900|67000|69200|64800||63600|62600|64400|67200|68900|69000|68700|67000|66800|66500|65900|66400|66700|66800|66800|67000|67700|67400|66600|67700|66300|65600|67700|67300|69300|69500|70900||71500|71300|70200|70600|72500|71800|74000|73900|74100|72700|70800|70100|70200|||69700|69800|69700|72600|73200|73000|72800|74200|74300|74400|74000|72500|71800|72500|70300|68800|68700|69400|70600|69300|70900|69800|69300|68900|68200|68700|68800|68900|||68900|69400|69600|69300|69300|68400|68900|69500|68700|71800|72700|73000|71100|74100|72800|71900|71200|70600|69700|69100|69100|69400|68300|68200|68700|68800|68400|67500|67700|66800|66800|66700|66800|66500|68800|67100|66600|65300|66200|66000|65800|65000|64100|64700|64300|64000|64800|65800|65100|66200|65900|66400|66200|65700|65700|63200|63100|62900|63000|63000|62500|63000|64200||||64200|63400|64100|63100|64100|64200|64000|64300|63500|64000|65800|65200|64500|68000|65200|65500|65200|65600|65600|64900|66000|66000|65100|63900|65200|64100|64400|63500|63200|63200|62500|63200|63200|62900|63400|63000|62800|63900|63400|63400|63200|63700|62800|62200
09313|980038|/equities/kolmarbnh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||16800|16890|16870|16750|17600|17220|17280|17090|17800|18580|17910|18220|18600|18990|18920|18510|15620|15690|16070|16200|15860|15070|15120|14830|15000|15150||15340|15610|15990|15870|16000|15820|15690|16150|16420|16380|16700|16740|16430|16440|16400||16360|16260|16190|15730|15580|15820||15790|15730||15900|15670|15150|15200|15260|15380|15690|15670|15480|14720|14440|14800|15070|14970||14880|15070|15440|15660|15360|15570|15720|14690|14930|14860|14770|14800|14800|14780|14740|14640|14800|14570|14470|14540|14600|14820|14610|14320|14400|15030|15210||15440|15620|15670|16050|16210|16280|16430|16510|16640|16500|16200|16040|16290|||16650|16540|16660|16670|16530|16400|15970|16350|16340|16730|16620|17020|16830|16780|16800|16700|16730|17150|17280|17460|17750|17850|17980|17620|17860|17330|17730|17740|||17940|17350|17340||17450|17380|17710|17410|17190|16800|17150|16850|16730|17020|17010|17140|16800|16570|15600|15510|15760|15700|16050|16150|16150|16270|16430|16420|16530|16150|16550|16550|16400|16050|16350|16790|17000|16820|16960|16520|16470|16480|16440|16300|16100|16060|16350|15900|15740|15520|15770|15780|16290|15730|15760|15900|15680|15340||15900|15950|15970|||||16590|16470|16860|16830|17150|17710|18080|18230|17940|17050|17090|17280|17200|17390|17180|17560|17940|18180|18490|18500|18760|18710|18500|18440|17880|17870|18020|18130|18150|17900|18610|19220|19220|18780|19400|17900|17460|17930|17930|17630|17380|17520|17120|17280
09314|43479|/equities/hansae-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||21600|20650|20300|20000|19400|19380|19060|18750|19460|19700|20150|19200|20050|20450|20100|20500|20900|20800|21050|21700|20900|20850|21000|20900|20650|21300||21000|22050|23150|23600|20250|20250|20300|20250|20150|20050|20650|21450|22100|22400|22200||21650|21500|21700|21750|21800|21450||21500|21400||21650|21850|20800|20850|20950|20950|21350|20550|20700|20400|19110|19270|19610|20100||20450|20500|20450|20950|21350|21200|21100|19990|20000|20000|19840|20000|20250|20750|20100|20300|19760|19350|19590|19340|19160|19250|18560|18220|19070|19260|19850||20400|21050|21200|21100|21700|21450|21400|21000|21200|21250|21550|21450|20450|||20150|20600|20600|20650|20500|20350|20600|20450|19670|19670|19960|19590|19720|20000|19860|20100|19720|19370|20000|20100|20150|20050|20500|20050|19830|20350|20250|20600|||21050|21150|22150||21950|21900|22350|22400|21900|21700|21700|22150|22300|22350|21100|21100|21650|21600|21650|20950|20750|21250|21850|22050|22100|22200|22950|23550|23050|23350|23000|22350|22250|23200|23050|24000|22950|22700|22900|22200|22600|22600|22850|20950|20850|21300|21700|21100|20750|20250|21100|20600|19270|19120|19280|19500|19500|18770||19130|19060|19440|||||19700|19760|20900|20200|20400|20800|20750|21000|21250|22050|20600|21200|21600|20800|20850|20350|21150|20200|20150|19520|19480|19470|19330|18930|18890|18950|20350|20650|20950|20950|21150|21800|21800|20300|20050|19200|19210|20000|19390|17760|17740|18000|17930|18190
09315|43363|/equities/hankook-tire-worldwide|KRX300/KOSPI/MSCI_EEM_SMALLCAP||15510|15500|15530|15700|15660|15720|15440|15120|15130|15370|15210|15250|15450|15170|15110|15390|15490|15210|15070|15050|15120|14930|14780|15120|15400|15380||15230|15130|15300|15130|14870|14980|15220|15160|15090|15160|15190|15090|15050|14960|14980||15020|14840|14790|14800|14900|14980||16100|16310||16200|15940|15550|15480|15800|15570|15500|14910|15770|15520|15740|15920|15990|16350||16260|15950|16540|16650|16090|16450|15650|15990|16130|16370|16230|15970|16170|15990|15820|15800|15900|16350|16780|17080|17240|17120|17390|17440|17560|17350|17220|17020|17020|17290|16850|17350|17480|17500|17560|18100|17650|17580|17550|17270|17750|19300||19300|19290|18710|18650|18720|17830|16560|15740|15810|15430|15300|15320|15140|15030|15220|15070|14900|15190|15470|15230|15400|15590|15270|15400|15000|15110|15320|15360|||15600|15330|16800|16380|16380|17110|17700|17430|17700|15850|21150|21600|21000|22550|22150|22100|20750|21850|16820|15420|14610|14180|14220|14080|13590|13270|13150|13090|12840|13330|14500|14450|14330|13980|13980|13840|13770|14260|14250|13800|12630|12260|12280|12190|11980|11370|11500|11360|11430|11340|11490|11360|11320|11370|11040|11000|10900|10860||10790|10720|10790|||||11080|11080|11210|11220|11170|11310|11310|11310|11340|11350|11320|11250|11250|11160|10880|10820|10880|11030|10910|10900|10900|10840|10660|10410|10480|10810|10960|12390|12400|11220|11220||11430|11510|11360|11310|11220|11230|11330|11340|11400|11760|11480|11160
09316|960821|/equities/jeju-air-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||10080|9980|10000|10050|10000|10060|10060|10100|10240|10420|10300|10300|10410|10570|10480|10640|10640|10620|10590|10620|10720|10810|10830|10840|11020|11010||10900|11020|10910|10840|10650|10760|10940|10950|10850|10930|10870|10930|11000|11020|11100||11170|11230|11090|11160|11140|11260||11270|11320||11180|11120|10840|10820|10770|10750|10850|10740|10990|10520|10550|10800|11090|11210||10990|10880|11060|11150|11180|11390|11540|11060|11230|10890|10880|10790|10840|10700|10700|10650|10710|10690|10850|10900|10860|10860|10770|10640|10650|10720|10690||11130|11110|11020|11130|11240|11160|11420|11550|11540|11520|11490|11530|11470|11620||11620|11720|12420|12250|12340|12510|12420|12870|12820|12900|13010|13080|12920|13140|13420|13490|12710|12810|12810|12950|12910|13030|13070|12220|12430|11780|11980|11860|||11730|11550|11620|11640|11640|11610|11740|11710|12000|12150|11840|12010|11730|11310|11200|11240|10920|11040|11370|10950|10830|11000|11070|11170|11070|11400|11390|11730|11630|11950|10820|10520|10340|10220|10430|10740|10820|10640|10890|10400|10250|10440|10560|10430|10110|9930|10160|9800|9600|9730|9730|10080|10110|10050|10340|10620|10440|10400|10910|10910|10830|10930|11140||||11140|11220|11000|11100|11300|11380|11460|11510|11680|11560|11720|11890|11890|11980|11880|12210|12600|12820|12890|12960|12970|12870|12870|12880|12880|12830|13000|12920|12990|12810|13230|13750|13750|13270|13490|13020|13210|13080|13000|12890|13060|13160|13060|13110
09317|43673|/equities/boryung-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||10620|10440|10480|10280|10100|10170|9810|9690|9700|9740|9600|9430|9670|9810|9730|10140|10610|10090|10210|10200|10270|10060|10050|10070|10220|10340||10330|10390|10340|10280|10290|10410|10480|10440|10580|10570|10920|11070|11040|11200|11120||11130|10980|11000|11170|11310|11240||11070|11190||11150|11220|10930|10950|10910|11110|11120|11050|11210|10820|10980|11190|11490|11370||11300|11470|11640|11850|12500|12570|12860|12940|13210|13180|13470|13400|13210|13310|13140|13300|13060|12890|13070|13190|12740|12430|12740|12250|12450|12060|11820||11890|12200|12290|12260|12110|12100|12200|12400|12640|12120|12200|12320|12180|||12110|12400|11900|11310|12080|12200|12130|12820|12580|12570|12670|12130|12300|12000|11900|11760|11460|11500|11460|11740|11610|11540|11460|11410|11420|11700|11970|11780|||11890|11830|11670|11630|11630|11310|11390|11450|11040|10970|11190|11130|11170|11190|9990|10110|10080|9830|9600|9510|9520|9710|9920|9890|10100|10570|10100|9900|9710|9640|9600|9630|9490|9380|9840|9620|9710|9460|9700|9100|9080|8780|9000|9030|9030|9160|9520|9770|9850|9810|10220|10230|10420|10620|10580|10870|10360|10220|10300|10300|10100|10090|10100||||10100|10020|10150|10320|10160|10330|10480|10550|10250|10340|10040|10060|10120|9770|9500|9580|9650|9030|9040|9390|9270|9220|9090|9630|9000|8800|8890|8850|8900|8950|9050|9140|9140|9120|9190|9110|8690|8800|8870|8960|8550|8670|8210|8190
09318|979524|/equities/cmg-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||2240|2155|2190|2205|2175|2150|2120|2140|2130|2155|2135|2145|2135|2125|2120|2120|2155|2135|2135|2135|2140|2125|2155|2180|2205|2210||2080|2080|2075|2060|2065|2060|2080|2085|2085|2090|2090|2095|2110|2120|2120||2100|2080|2115|2135|2155|2140||2135|2125||2115|2095|2110|2110|2135|2110|2095|2070|2100|2060|2050|2110|2160|2175||2175|2195|2190|2200|2220|2250|2330|2270|2285|2270|2265|2265|2235|2220|2195|2175|2225|2205|2195|2205|2195|2200|2225|2200|2170|2140|2145|2170|2170|2220|2220|2230|2265|2245|2270|2360|2325|2310|2320|2285|2270|||2235|2260|2260|2265|2255|2210|2215|2255|2250|2235|2210|2230|2275|2235|2240|2240|2190|2340|2340|2365|2390|2405|2390|2345|2355|2375|2450|2445|||2410|2385|2370||2375|2360|2370|2385|2310|2275|2290|2280|2305|2250|2270|2290|2260|2180|2115|2140|2180|2180|2145|2150|2195|2200|2200|2195|2170|2170|2165|2180|2165|2110|2130|2180|2235|2190|2190|2145|2120|2075|2055|2090|2090|2045|2110|2085|2060|2045|2055|2095|2120|2110|2175|2225|2185|2150||2235|2165|2190|2330||||2330|2315|2300|2380|2430|2500|2540|2610|2580|2625|2700|2695|2750|2495|2390|2425|2390|2400|2400|2445|2500|2525|2430|2520|2560|2490|2515|2500|2490|2465|2440|2500|2500|2545|2605|2550|2505|2470|2440|2515|2390|2445|2305|2250
09319|43483|/equities/s-t-motiv-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||44900|45200|45200|45250|46400|46700|48000|48250|49850|50000|49850|49800|49750|49700|48450|47800|47850|47600|47150|46300|47400|47150|46450|46150|45750|45950||45900|45800|46050|45800|45950|46300|46550|46700|46700|46900|46800|46400|47000|47000|47100||46700|46550|46200|46400|46300|46100||45800|46450||46400|46100|45850|46200|45850|45950|45550|45250|45050|44500|44600|45250|44800|45600||44700|44700|44600|45000|44850|44650|45900|45400|44950|45300|45100|44900|45100|45000|44950|45000|45100|45200|44950|44950|44600|44100|44850|45600|46650|44750|44750||44450|44650|43150|43450|44150|44150|44100|44250|44750|44650|43450|43900|43450|||43500|44700|44250|45800|45700|44600|44400|43450|43700|43100|43050|42750|43000|42950|42950|42500|42050|42800|42950|42550|43000|42500|42250|42300|41950|41750|41750|42600|||43200|42450|43250||43250|43250|43500|42850|42900|42700|42650|42500|42450|42800|42600|41950|42000|42150|42500|42350|43750|43850|43700|43800|44000|43700|43700|43850|43750|43600|43850|43650|43550|43450|45300|43600|40750|40850|41550|41000|40700|40350|40350|41000|41450|41950|43000|43650|44150|44000|43400|45050|43800|42100|42250|43150|42600|42550||41950|41500|41500|||||43600|42600|43600|44750|44600|45050|45550|45900|45750|45800|48050|48400|48650|47550|47350|48500|47950|48400|49300|48950|48950|47750|47200|45350|45950|45950|45800|46200|46450|45000|45200||46700|47350|46500|47100|46950|47150|48400|48750|48550|48650|48250|49000
09320|43605|/equities/sam-hwa-capaci|KRX300/KOSPI/MSCI_EEM_SMALLCAP||44950|44550|44950|45100|44850|44600|43450|40600|39950|41000|41300|41800|41150|41000|40850|42050|42000|41850|41900|42250|43200|43500|43000|43500|44000|42700||43050|42900|44350|43750|44600|45750|47300|47800|47550|48350|48050|49000|49650|49350|51300||48600|50300|50700|52500|52400|51900||50900|48800||50200|50300|52300|48200|46850|46200|44900|44350|44200|43550|43000|45200|45300|39550||37100|35650|36550|36300|34350|35350|35550|33300|33300|33150|32450|32400|32400|32750|32350|32500|32100|32500|32450|31900|32050|31800|32050|30950|31600|32050|32550||32900|33000|32750|33600|34000|34600|34650|34800|34950|34850|35000|35100|34800|||34550|34750|34700|34400|34600|33600|34450|35400|35700|36050|36200|36400|36850|36750|36550|35600|35300|36700|37250|37350|37750|38250|39050|38600|38750|39400|40000|39550|||38100|37700|37750||38800|37600|38250|38000|38800|37800|39000|38700|38800|39000|39050|38800|39500|37850|38550|39350|39000|38700|38900|37500|37600|37600|36500|36900|36700|36300|36600|36550|36100|34300|34900|35250|35300|35700|35900|34300|34000|32600|32500|33250|33100|33550|36900|36000|34750|35550|36200|36900|35250|34550|35250|35350|35050|34100||34250|33900|34200|||||36000|35250|35600|35800|36650|37300|37500|37600|38000|38050|37450|38850|38700|39150|39450|39750|40850|40250|40550|39750|39850|39500|39350|39300|39750|39000|39250|39500|40000|39900|40350||40600|40750|40200|41000|42350|41250|40750|41650|44100|43050|39100|39200
09321|43402|/equities/lg-hausys-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||44600|42000|42000|42050|42250|43050|43700|43300|43100|43550|45050|45000|44900|45300|44600|42950|42900|41550|41700|42200|41550|41950|41600|41600|41850|42500||42600|42300|43650|41750|42750|44050|44500|44350|44900|45550|46150|44800|45000|44750|45500||45150|45750|44500|42650|43100|42600||42900|42500||43150|43350|42350|42450|39900|38900|39350|38300|38050|37900|38150|38650|39000|38200||38950|39200|39300|39800|39950|40500|40150|39300|39500|39900|40100|40200|40600|39700|39300|38900|39200|39250|39900|39400|39450|40150|39150|39400|39550|40200|40100||40900|41150|40600|41900|42450|41650|40800|40700|41400|41350|39850|40100|40000|39850||39850|40600|39850|40850|40400|40700|38950|39150|39500|38250|37500|37450|37750|37700|38100|38350|38700|39300|39650|39600|40450|40750|40800|40650|41050|42150|42500|43150|||43600|42750|43850||43850|44500|45300|43550|44100|44800|45700|44750|44750|42900|42950|43850|44050|44300|43700|44750|45000|45700|46150|45500|44200|43850|44200|44900|43350|43350|43250|42200|40400|40100|40500|40600|41900|40650|41500|41050|40350|39700|38150|38950|39350|39950|40950|40300|39500|40900|41200|42000|41000|41550|41450|42950|43100|42150||43100|44100|43800|||||45800|45300|45400|45750|45900|46500|47150|45950|46800|46500|45900|48600|47400|47600|47450|48000|48750|49200|50100|51200|50300|52000|50800|49750|52300|52500|52300|51100|51500|52000|49900||49650|49900|49750|48500|50000|49800|52300|52600|52900|54000|55600|51900
09322|43421|/equities/ilyang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||13190|13270|13030|12670|12400|12510|12370|12450|12820|13000|12780|12800|12890|12800|12860|12910|13030|13060|13130|13120|13070|13220|13190|13110|13140|13250||13270|13410|13220|13130|13110|13160|13340|13390|13490|13630|13650|13630|13710|13770|13920||13900|13870|13920|13910|13940|13900||13800|13790||13860|13800|13710|13680|13870|13910|13860|13850|13850|13820|13830|13950|14070|14080||14090|14070|14060|14170|14220|14350|14720|14330|14370|14570|14750|14940|14590|14290|14240|14060|14060|13910|14250|14360|14300|14400|14270|14000|14100|14050|14110||14200|14240|14240|14460|14560|14550|14570|14620|14650|14470|14360|14310|14320|||14320|14400|14410|14530|14660|14310|14360|14440|14380|14400|14400|14410|14600|14680|14640|14450|14420|14600|14470|14690|14800|14990|15150|15030|15500|15660|15960|15910|||15650|15430|15400||15400|15130|15410|15130|15110|15130|15130|15120|15220|15410|15400|15540|15650|15180|14790|14810|14800|14850|15070|15050|15160|14980|14830|14750|14670|14500|14670|14660|14590|14440|14480|14710|14920|14630|14590|14190|14110|13820|13640|13760|13600|13410|13840|13590|13350|13340|13450|13850|14050|13890|14170|14340|14110|13910||14040|13800|13810|14000||||14000|15160|15260|15460|15370|15500|15730|16000|15960|16090|16120|16260|16420|16170|16070|16150|15930|15940|16020|16010|16200|16260|16020|15920|16070|15800|16260|16360|16350|16520|16890|17380|17380|17570|17610|17080|16500|17000|17000|16900|16570|16400|16080|15860
09323|43429|/equities/samyang-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP||69300|69300|69300|70100|70100|70100|68800|68300|68100|68900|68800|68300|69400|69800|69300|70100|70900|70200|72600|72100|72400|69900|70400|70000|70700|69600||69200|69600|69800|69700|69800|70000|70000|69300|70200|70600|69400|69500|70700|71200|69900||68100|67600|67800|66900|67600|68400||69000|69400||69800|69400|68800|68100|68100|68500|68500|67300|67300|67200|68000|67200|67900|67900||68900|70000|70000|70000|69900|70500|70400|70400|71400|72200|73700|71600|72000|70800|71500|71100|70800|71300|72700|74100|73200|73400|74500|74200|73700|74700|74000||72800|71700|70700|72400|73200|73000|73200|73900|74000|72500|70800|72400|73200|||74000|74300|72600|73800|72200|73700|67700|65800|64400|63700|63900|63900|64000|64300|64500|63700|63800|65300|66300|67500|67300|66200|66200|66300|67300|66500|67200|68200|||69000|68800|70000||70000|70300|71000|70500|69200|68900|68500|68100|68800|69400|69100|68500|69600|69500|69500|69400|69400|69100|69500|68800|68700|68600|70500|70400|70600|70300|70400|69800|68600|68300|68500|68300|68300|68400|68500|68300|68300|67900|67900|68100|68100|68400|69800|70000|69300|69900|69200|69500|70000|69900|69900|69900|69900|69300||69900|69700|69800|||||69800|69800|69800|70000|69500|70300|70600|70800|71100|70000|70100|70000|70000|70100|69700|70100|69900|70000|69600|69800|70100|70900|70200|70000|69600|70300|69800|69700|69700|69100|69600||69500|70900|70000|69800|69600|70800|69700|70400|70600|71800|72400|69400
09324|1056347|/equities/jin-air|KRX300/KOSPI/MSCI_EEM_SMALLCAP||11150|11220|11280|11300|11320|11330|11280|11200|11610|11910|11710|11700|12000|12600|12340|12320|12590|12620|12940|13300|13360|13280|13020|12910|13370|13250||13050|13350|12860|12760|12160|12160|12350|12350|12300|12490|12550|12590|12850|12910|13210||13540|13500|13480|13740|13720|13900||13810|14200||13940|13830|13520|13590|13270|13370|13730|13280|13430|13000|12580|12980|13480|14000||13860|13790|13700|13560|13730|13880|14190|13090|12850|12020|11890|11790|11930|11700|11720|11580|11540|11690|11870|11860|11850|11870|11830|12140|12300|11960|11930|12500|12500|12550|12680|12700|12800|12710|12640|12570|12710|12800|12810|12970|12850|||12770|12830|13150|13040|13170|13190|13100|13250|12900|13190|13430|13400|13240|13390|13610|13550|12780|12660|12640|12750|12710|12850|12800|12280|12330|12040|12190|12060|||11780|11550|11720||11720|11810|11940|11840|12090|12320|12180|12340|12300|12090|11970|12040|11660|11760|11960|11880|11800|12000|12000|12050|12050|12220|12110|12260|12380|12630|12030|11650|11220|10900|11380|11620|11370|11270|11640|11320|11170|11130|11200|11070|10820|10690|10980|10520|10370|10310|10400|10760|10650|10620|11050|11220|11140|11060||11560|11440|11580|||||12050|12190|12000|12060|12120|12250|12280|12320|12400|12360|12340|12610|12500|12740|12550|12710|12930|13070|13120|13110|13240|13100|13240|13450|13700|13850|13920|13920|14080|14130|14460|15190|15190|15110|15210|14250|14770|14710|14850|14800|14960|14950|14830|14840
09325|1174282|/equities/lx-holdings|KRX300/KOSPI||6960|6960|6970|6990|6980|6960|6930|6960|6960|7030|7000|7010|7060|7170|7070|7120|6960|6900|6910|6930|6890|6900|6890|6890|6910|6900||6860|6850|6870|6890|6790|6790|6850|6860|6930|6970|6990|7000|7050|6940|6950||6980|6960|6970|6930|6930|6950||6930|6940||6970|6910|6860|6880|6880|6840|6820|6730|6750|6760|6760|6800|6830|6850||6910|6930|6970|6960|6980|6980|6970|6990|6990|7010|7000|7010|7010|7000|7000|6980|6990|7000|7030|6980|7010|6990|6990|6980|7010|7040|7120||6920|7160|7110|7200|7470|7470|7510|7510|7660|7470|7490|7500|7580|7530||7530|7600|7490|7590|7660|7460|7010|6920|6870|6790|6800|6840|6900|6790|6790|6750|6760|6830|6820|6830|6880|6900|6940|6940|6940|6990|7010|7070|||7050|7030|7200||7130|7110|7140|7080|7070|7110|7070|7060|7120|7100|7130|7120|7190|7200|7250|7270|7330|7270|7260|7270|7320|7290|7310|7230|7230|7220|7260|7290|7170|7120|7070|7130|7150|7150|7120|6990|6930|6810|6750|6800|6780|6860|6990|6980|6960|6990|7170|7280|7310|7280|7300|7360|7310|7300||7420|7390|7380|7500||||7500|7510|7600|7640|7640|7690|7720|7710|7710|7710|7690|7780|7860|7830|7800|7880|8050|8010|8030|8110|7880|7890|7840|7830|7880|7990|8040|8040|8110|8110|8190||8030|7890|7840|7880|7880|7940|7960|8020|8000|8200|8300|8230
09326|980070|/equities/ktb-special-purpose-acquisition-2|KRX300/KOSDAQ||49550|50100|51400|50700|52300|50400|49500|50800|50800|52000|50800|51400|51200|51900|52900|54600|53200|55300|51800|50600|52600|54300|53800|48050|47400|46300||47000|47550|48500|49450|48000|47650|49500|49000|48850|48800|48700|50300|48500|49800|49450||47800|47300|47500|48500|40650|37700||38350|37600||37950|37850|36750|36800|38600|38800|38800|39500|38950|38000|37250|37350|37150|37450||37000|35900|36700|37650|37300|37700|38100|35300|35500|35950|36800|37500|36350|35550|34600|36250|34500|35050|34450|33300|32100|32500|33100|32750|31900|31850|31850||32150|32450|31750|32100|32300|31850|31500|31650|31550|32700|32850|30000|28700|28700||28700|28550|28750|28400|29350|29350|30800|31200|31200|32450|32400|33050|33050|34500|34450|34200|34700|34750|34850|35350|36100|36700|37500|36950|36950|36550|37350|37650|||37750|37550|37000|37400|37400|37800|38100|37500|37850|37950|40100|37850|37800|38150|37450|37150|39050|38800|38900|41600|41700|39500|38850|37950|39200|38900|38750|38500|38650|39050|38900|39400|37750|36450|38100|37500|37250|34100|33900|34400|34900|33050|32900|32750|32550|31900|32600|33050|32200|31750|32000|31900|33500|32750|32300|33550|32650|31700|33400|33400|33850|35750|37850||||37850|37200|35550|35250|34850|35850|35900|35800|38600|39050|39000|40400|40500|39100|37800|40150|38650|38650|38550|38850|35650|35250|35350|36100|36700|35950|37150|37500|34750|35800|35650|34850|34850|33700|34900|32750|32450|32750|32350|29200|29850|29600|30650|29900
09327|43731|/equities/korea-line|KRX300/KOSPI/MSCI_EEM_SMALLCAP||2230|2290|2345|2345|2480|2510|2635|2615|2655|2725|2895|2390|2470|2455|2270|2250|2330|2280|2240|2265|2335|2295|2300|2330|2385|2410||2280|2365|2440|2490|2155|2180|2180|2165|2190|2160|2190|2190|2175|2245|2105||2180|2135|2200|1943|1901|1820||1795|1797||1788|1807|1755|1783|1801|1785|1807|1830|1803|1761|1789|1887|1881|1908||1881|1909|1880|1936|1955|1885|1875|1877|1917|1931|1885|1880|1901|1901|1897|1915|1967|1969|2010|1935|1970|1978|1995|2010|2050|2075|2065|2055|2055|1938|1913|1989|2015|2065|2070|2135|2160|2130|2090|2185|2125|2105||2105|2100|2035|2110|2120|2045|2030|2065|2150|2140|2170|2160|2325|2370|2495|2810|2810|2385|2560|2565|2240|2180|2215|2155|2165|2295|2130|2170|||2155|2105|2100||2130|2065|2170|2155|2215|2120|2085|2110|2105|2085|2050|2135|2115|2145|2195|2020|1952|1800|1834|1776|1730|1760|1796|1722|1714|1695|1692|1668|1641|1649|1692|1702|1708|1715|1756|1715|1690|1680|1670|1687|1655|1661|1723|1687|1652|1693|1810|1805|1643|1624|1660|1687|1678|1669|1730|1730|1727|1751|1779||||1779|1773|1800|1872|1879|1906|1821|1815|1850|1770|1751|1759|1765|1762|1761|1784|1796|1813|1785|1796|1797|1802|1794|1782|1796|1800|1807|1807|1836|1843|1817|1875|1875|1911|1913|1913|1906|1918|1950|1935|1939|1970|1876|1873
09328|979166|/equities/dongwha-enterprise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||13160|13180|13350|14020|14170|14280|14630|14840|15220|15490|15110|15080|15150|15290|15320|16350|16450|16960|17030|17080|17400|18170|18110|19160|19020|18620||18160|16910|17130|16800|15970|16420|16930|16540|16420|17400|17280|17650|18370|19160|19250||19190|19230|19380|20400|19270|19750||21150||||||||||||||||22520||21440|21400|22360|23280|23120|22840|22520|22560|23120|23560|24000|24400|24760|24880|25080|25240|25400|25120|25200|25920|27040|26800|26800|26800|27640|28440|28240|68700|27480|25760|26400|27160|27520|29280|30960|30680|28080|28280|29600|29720|27640|67900||27160|27920|32800|25760|26400|24720|24920|23280|24280|23840|23240|22480|23720|24240|25480|25240|25640|24840|25360|23600|24200|24440|25160|24840|24800|24000|23920|24320|||24440|24480|23720||26240|27080|27960|28800|28560|26680|26240|26120|27080|27360|26640|26320|26120|26360|28080|27040|27520|25800|25720|26560|26760|27280|26520|26560|26640|25880|26080|25960|25240|24440|24840|25640|26160|26880|27080|25360|25200|24040|24600|26480|26720|25840|27200|28600|27880|29040|29720|29320|28040|30040|29880|30840|27280|27480|69700|27880|25000|23080|56300||||22520|21640|21720|21800|21120|21480|21720|22200|23160|23040|22960|22600|21240|21760|22480|23640|21480|16540|14880|14320|14600|14700|14540|14460|14300|14100|14580|14540|14000|14240|14100||14760|15180|15280|15160|14920|15040|15600|15920|16040|16340|16280|15700
09329|43831|/equities/shinsung-se|KRX300/KOSPI/MSCI_EEM_SMALLCAP||2005|2035|2065|2045|2015|2015|2010|1981|1972|2010|1984|1994|2005|2010|2020|2045|2060|2050|2060|2020|2040|2085|2100|2075|2105|2070||2055|2075|2130|2130|2220|2305|2280|2320|2260|2270|2120|2210|2220|2280|2265||2250|2135|2130|2185|2215|2185||2155|2150||2155|2180|2110|2105|2140|2100|2080|2120|2230|2155|2160|2160|2280|2300||2290|2260|2385|2390|2280|2340|2385|2470|2215|2245|2240|2255|2370|2350|2395|2330|2315|2290|2330|2460|2095|1940|1958|2045|1999|2045|1959||1946|1972|1945|1972|2000|2040|2065|2070|2070|2090|2140|2065|2040|2005||2005|1960|1960|1947|1974|1951|1957|1920|1948|1930|1906|1943|1985|2000|2055|2010|2075|1990|1986|2005|2030|2050|2075|2070|2050|2055|2065|2055|||2040|2030|1998||2030|2040|2070|2035|2050|2060|2050|2055|2050|1970|1937|1898|1923|1888|1932|1947|1986|1910|1913|1929|1949|1926|1955|1978|1970|1940|1967|1970|1899|1840|1891|1943|2025|2045|2090|1978|1974|1855|1830|1924|1939|1859|1959|1938|1905|1930|2000|2120|2170|2125|2165|2215|2180|2090|2130|2130|2090|2110|2230||||2230|2210|2255|2295|2325|2405|2440|2445|2540|2500|2520|2595|2690|2695|2665|2670|2750|2765|2810|2950|2935|2825|2745|2720|2870|2840|2585|2650|2560|2655|2610|2710|2710|2720|2520|2590|2475|2645|2640|2630|2830|2815|2910|2735
09330|43655|/equities/sam-yang-foods|KRX300/KOSPI||593000|630000|619000|614000|603000|596000|588000|605000|609000|615000|669000|662000|652000|654000|670000|700000|644000|673000|712000|686000|647000|612000|607000|590000|619000|603000||581000|545000|587000|529000|528000|538000|539000|520000|501000|488500|495000|497500|502000|446500|343500||335500|329000|325500|310000|301000|305500||303000|302500||295500|300500|287000|287000|290000|283500|293000|271000|268500|260500|246000|242500|240000|233000||222500|216500|217000|219500|218000|215500|218000|210500|212000|203000|206000|206500|193000|188800|190200|191200|197300|195300|184900|186800|190500|191700|200000|195000|190900|190200|191000||170900|175500|178500|183000|186000|185700|186700|180200|183400|183800|177400|172000|176400|||177700|177000|177500|179500|180900|173400|183900|183000|187100|192000|193000|194000|194000|197900|193800|195800|199700|203000|205000|209500|211000|215000|215000|213500|210500|220000|217500|234500|||216000|218000|219500||219000|223500|224500|226500|219000|211000|216500|215500|211500|210500|203500|208000|214000|209000|211500|215500|211500|216500|218500|217500|216500|215000|201500|194900|195000|193200|197600|199600|210000|210000|211000|212500|204500|202000|198800|194200|194500|189800|183400|184600|182500|187500|190900|186200|187900|186000|191700|190900|193400|194200|193900|192100|193400|194400|203500|203500|196400|200000|202000||||202000|195200|191000|189800|187700|188900|190800|188500|190700|190500|184800|190000|188800|187200|192200|191500|201000|192600|191300|194400|189900|188500|187800|189000|182500|186400|181000|178300|181400|173500|176000|176900|176900|136100|125500|125500|122600|123600|118300|115800|115200|117400|121000|117200
09331|1155106|/equities/itm-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||20950|21950|21700|21700|21950|22250|22750|21950|22950|23150|23350|23450|24350|24950|24300|25150|26150|26400|26400|26050|24400|24200|24800|22100|23850|22650||22750|22000|22000|22950|22500|22200|21100|20900|21550|23050|23300|24150|22950|23550|24150||24450|18810|19180|18980|19230|19390||19730|19520||19720|19600|19250|19510|19530|19130|19460|18730|18960|19390|18680|19020|19260|19250||19390|19370|19800|19830|19750|19960|20950|20400|20700|20700|20950|21000|21800|21450|21200|21500|21750|21600|21400|22150|21500|21350|21450|21100|21250|21300|21100||21200|21400|21750|22450|22800|23300|23050|23500|23350|23300|23550|23250|23250|||22900|22700|23200|23600|25000|24250|24850|26500|26950|26150|26950|26200|26700|27550|27000|26600|26350|26150|27250|28800|27500|28200|28850|28000|27100|26300|27150|27800|||25750|25850|25800|26800|26800|20650|21000|20950|20700|21250|21650|21350|20900|20550|20950|20400|20500|20100|20100|20000|20450|21050|20300|21050|21250|21500|21550|21850|22050|21500|21850|21850|21050|20650|20950|21500|21100|21100|22000|20950|20750|19720|19970|21900|22350|22000|22450|22700|22200|22100|21700|22200|22250|21800|22150|22150|22100|22150||22250|21700|21650|||||21750|21800|21450|21650|21150|22150|22100|22550|23100|23050|23050|23000|22650|23250|22950|23450|23400|24300|24400|24100|24000|24200|23900|23750|23700|23700|23950|24100|23550|23950|23950|22950|22950|22850|22250|22700|22450|22400|22200|22300|22250|21700|22000|20800
09332|979134|/equities/posco-ict-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||37100|37700|37200|37050|37850|37350|37050|36850|36750|38750|38350|37650|37450|37800|38450|39250|39750|40250|40500|41600|41900|42900|41050|40500|38150|39350||37550|36450|35650|35350|34650|35700|37350|38400|37300|38450|38250|39100|39750|39950|41000||40950|40550|41100|42550|42300|41800||40400|40250||40750|41100|40250|41200|43300|40550|41400|38750|40100|38700|40200|41850|43200|44300||44950|45750|44150|45700|46350|47550|48150|48900|48550|50800|51800|53000|53000|53400|52500|53000|53700|54300|57000|56900|55300|54100|53300|53400|53200|54300|54200|54100|54100|53000|54600|56600|57000|57000|57600|58100|58600|61000|58400|58000|58500|60500||60500|60700|60700|59300|58700|59000|57300|55500|56900|56000|54000|54100|53100|55300|56000|57200|58800|59200|60600|60900|63400|59700|60400|60300|60900|61900|62900|69600|||74200|71700|71400|62600|62600|60200|51600|51700|51900|52100|52000|51100|50600|48300|49400|47600|49150|50400|52500|52700|57300|58000|57500|55800|57100|56500|55400|55300|56500|56500|54700|56800|58800|57700|57900|56800|57000|59800|63500|50000|50000|47400|49050|49950|45950|42500|46150|49250|50600|52700|54600|55500|54900|57100|57100|56600|50200|47900|50300|50300|48450|53500|54200||||54200|52200|50000|51700|52500|54200|54100|55700|55600|54500|50900|57300|61800|60700|58800|58800|58200|58200|51800|56100|48300|47650|47600|44400|39050|37500|34400|32950|29450|31200|28900|29850|29850|29350|31550|32000|32650|29850|33300|34000|33050|34950|34750|31000
09333|43530|/equities/orion|KRX300/KOSPI/MSCI_EEM_SMALLCAP||15350|15270|14940|14940|14780|14830|14910|14900|15040|15130|15210|15100|15180|15290|15110|15020|15250|15070|15590|15900|15680|15330|15180|15010|15090|14610||14810|14890|14830|14900|14600|14790|14850|14800|14900|14960|15200|15170|15280|15050|14770||14670|14870|14820|14780|14700|14880||14620|14780||14750|14890|14400|14150|14170|14120|14190|13760|13810|13820|13890|14040|14000|14100||14290|14410|14370|14290|14400|14280|14280|14000|14140|14210|14230|14230|14360|14450|14110|14110|14250|14440|14340|14300|14290|14440|14540|14760|14870|14770|14510||14300|14350|14560|14710|15090|14890|14870|15060|15280|15050|14760|14990|15200|||15350|15100|15110|14910|14840|15120|14370|14100|13560|13670|13640|13520|13500|13440|13330|13560|13550|13610|14310|14240|14200|14210|14160|14040|14060|14090|14130|14420|||14600|14800|15490||15330|15290|15180|15000|15010|15010|15030|15110|15120|15210|15210|15290|15400|15340|15390|15250|15390|15900|15920|16000|15890|15800|15700|15790|15840|15900|15870|16040|15900|16020|15900|16080|15710|15700|15820|16050|15860|16220|15870|15480|15580|15340|15300|15300|15350|15120|15220|15290|15340|15550|15430|15470|15320|15330||15590|15310|15240|15280||||15280|15180|15150|15060|15110|15300|15270|15150|15190|15180|15060|15150|15190|15180|15000|14990|15060|15200|15220|15220|15250|15210|15350|15350|15360|15290|15170|15180|15120|15260|15220|15370|15370|15250|15000|14720|14880|14790|14600|14320|14150|14420|13920|13930
09334|991205|/equities/hwaseung-enterprise-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||7600|7710|7690|7540|7450|7220|7340|7330|7560|7920|7760|7840|8200|8230|7860|7840|7830|8070|8030|8230|8450|8670|8960|8920|9120|9100||9230|9220|9490|9310|8830|8870|8870|9340|9280|9490|9380|9670|9720|9710|10000||9080|8350|8530|8740|8760|8700||8840|9200||9410|9480|9050|8880|8910|9030|9140|8710|8990|8500|7640|7420|7410|7610||7500|7300|7240|7100|7270|7330|7480|7270|7360|7500|7300|7380|7570|7560|7450|7530|7550|7620|7600|7270|7040|6810|6660|6680|6960|7060|7000||7010|7000|7010|7250|7620|7800|7820|7740|7720|7850|7850|7870|7670|||7540|7700|7450|7600|7410|7420|7690|7830|7730|8010|7470|7630|7450|7500|7840|7670|7710|7880|7840|8090|8270|8210|8190|8050|8050|8330|8330|8560|||8490|8740|8560||8950|9470|9470|9420|9460|8890|9150|8830|8620|8520|8550|8490|8380|8200|7930|8130|8660|8420|8500|8700|8710|8760|8700|8950|9150|8300|8050|7980|8230|8100|8210|8370|8490|8340|8290|8390|8060|8250|8410|8180|7950|8250|8400|7980|7610|7590|7660|7690|7200|7090|7220|7390|7440|7260||7180|7170|7250|||||7540|7350|7670|7220|7240|7290|7360|7450|7480|7500|7450|7540|7630|7490|7220|7440|7610|7660|7650|7650|7630|7680|7610|7560|7630|7710|8130|8110|8170|8000|8090||8460|8600|9120|8530|8520|8990|8990|8290|8200|8410|8540|8310
09335|43420|/equities/dongbu-steel|KRX300/KOSPI/MSCI_EEM_SMALLCAP||6480|6440|6390|6480|6510|6530|6540|6410|6480|6460|6340|6290|6460|6520|6470|6560|6590|6580|6510|6490|6570|6660|6720|6700|6720|6790||6870|6840|7030|6880|6790|6890|6770|6740|6680|6760|6850|6800|6850|6900|6930||6970|6870|6950|6920|6980|6940||6890|6930||7120|7140|6870|6920|6980|6950|6960|6850|6940|6660|6720|6850|6850|6920||6930|6980|6980|6940|7020|7040|7150|7000|7020|7150|7150|7000|7090|7070|7000|7040|7200|7230|7190|7140|7190|7270|7240|7100|7210|7310|7400|7480|7480|7430|7400|7600|7590|7550|7640|7710|7860|7860|7810|7800|7870|7900||7900|7830|7770|7970|7930|7800|7570|7680|7690|7590|7480|7390|7490|7430|7560|7490|7580|7710|7760|7770|7820|7930|8100|8110|8280|8350|8620|8930|||8900|8830|8960|8870|8870|8890|8700|8500|8510|8370|8410|8350|8820|8600|8750|8820|8880|8800|8780|8600|8750|8250|8250|8150|8270|8220|8170|8170|8120|8060|8160|8150|8030|8170|8040|8080|8110|8080|8090|7720|7400|7240|7030|7090|6910|6910|7130|7490|7640|8000|8240|9620|7610|7490|7570|7650|7490|7300||7380|7320|7510|||||7900|7740|7800|8160|8330|8700|8630|8610|8640|8370|8330|8370|8480|8420|8090|8290|8540|8450|8260|8310|8450|8290|8350|8130|8260|7530|7670|7790|7800|7750|7800|8050|8050|8280|8310|8200|8100|8160|8320|8330|8360|8480|8550|8230
09336|1024891|/equities/jeil-holdings-co-ltd|KRX300/KOSDAQ||6000|5910|5910|5940|5900|5900|5900|6000|5970|6050|5930|5920|6020|6000|6030|6170|6170|6170|6220|6280|6160|6100|6180|6130|6140|6120||6140|6150|6260|6210|6110|6260|6310|6410|6380|6440|6440|6360|6540|6480|6450||6510|6490|6500|6510|6580|6500||6530|6530||6590|6600|6370|6350|6360|6340|6400|6290|6240|6150|6220|6360|6280|6420||6430|6500|6550|6560|6550|6640|6790|6710|6730|6870|7050|7110|7190|7210|7110|7120|7190|7260|7180|7130|7200|7260|7200|7300|7300|7420|7620||7740|7850|7610|7800|7880|7830|7690|7740|7910|7670|7520|7880|8020|7990||7990|8000|7890|8190|8330|7890|7510|7500|7450|7180|7120|7170|7290|7270|7380|7340|7300|7500|7420|7250|7340|7330|7390|7380|7400|7630|7720|7950|||7770|7890|8010|7710|7710|7870|8800|7990|7000|7090|7060|7140|7190|7190|7260|7020|7030|6960|7040|7100|7090|7010|7240|7290|7280|7180|7340|7100|6950|6870|6970|6950|6900|6950|6950|7000|6960|6910|6940|6820|6690|6670|6610|6650|6640|6610|6700|6540|6400|6420|6480|6570|6510|6740|6840|6900|6860|6820||6910|6880|6940|7040||||7040|6940|6890|6970|7040|7190|7130|7200|7260|7090|7070|7060|7060|7040|6970|7100|7090|7210|7120|7240|7320|7390|7250|7260|7170|7190|7250|7230|7190|7150|7170||7410|7530|7530|7410|7350|7430|7450|7430|7420|7510|7480|7300
09337|1123803|/equities/dreamtech-co-ltd|KRX300/KOSPI||9240|9400|9460|9490|9630|9490|9390|9250|9390|9330|8840|8840|8870|8910|8810|8950|9050|9150|9090|9250|9250|9330|9440|9420|9400|9250||9260|9320|9190|9030|9000|9170|9260|9230|9380|9560|9580|9740|9760|9900|10220||9900|9960|10150|10240|10210|10140||10130|10030||9450|9430|9130|9090|9140|9000|9090|9140|9470|9290|9350|9550|9690|9740||9850|9980|10020|10310|10180|10480|10930|10850|10710|10820|10800|10620|10770|10930|11010|11080|10950|10860|10760|10910|11140|11140|10480|10380|10750|10800|10560||11010|10790|10830|11000|10790|11040|10980|10890|11220|11560|12090|12170|11950|11630||11630|11500|11850|11170|11330|11080|11650|12610|12490|13240|13460|13530|13710|13020|12300|12430|12140|12380|12580|12820|12870|13160|13080|13460|13240|12730|12860|12850|||12990|13000|11710||11950|11880|11900|12030|12160|11790|12070|12150|12320|12640|12520|12050|12330|11870|11170|11550|11840|11470|11370|11450|11810|12130|11790|11390|11390|11210|11590|11440|10800|10600|11080|11110|11240|10520|10850|10780|10890|10330|10410|10820|10320|10370|10670|10800|9870|10530|10800|11620|12070|12290|13360|13170|12930|12580|13170|13170|12670|13460|14080||||14080|13630|13580|12920|13100|13080|12870|13390|13770|13290|12640|13380|13310|13120|13490|13560|12510|12600|12220|12550|12090|12040|11230|11060|11310|11050|11050|11180|11150|11360|11330|12660|12660|12900|12810|13490|13380|12580|13060|13530|12880|13390|13540|13280
09338|44000|/equities/iljin-diamond|KRX300/KOSPI/MSCI_EEM_SMALLCAP||15690|15760|15910|15900|15750|15370|15300|15390|15400|15760|15810|15810|16200|16250|16470|16850|16910|17050|17000|16950|17020|17540|17600|18030|18390|18010||18580|18600|17600|17000|16770|17490|18030|18120|17630|18260|17800|17500|17420|17190|17890||17900|18060|18860|19170|18550|18920||18910|18020||15700|16290|16150|12890|12950|12840|12790|12540|12770|12560|12540|12710|12960|12940||12940|13130|13290|13470|13600|13810|14040|13750|13840|13880|13940|14000|14190|14000|13970|13790|13930|13680|13650|13550|13520|13540|13700|13750|13750|13800|13910||13870|14060|14140|14380|14610|14860|14720|14710|14700|14510|14500|14570|14620|||14470|14520|14510|14690|14680|14370|14140|14300|14440|14530|14500|14620|14890|14930|15080|15080|15030|15430|15460|14950|15200|15120|14440|14300|14450|14580|14870|14760|||14630|14560|14330||14240|14320|14330|14260|13990|13790|13910|13930|14040|13690|13650|13690|13580|13440|13440|13430|13490|13390|13460|13600|13720|13710|13680|13770|13680|13360|13570|13350|13150|12860|12950|13170|13060|13140|13100|12690|12400|12010|11940|12310|12100|12130|12770|12700|12550|12520|12880|13510|13760|13700|13300|13600|13480|13030||13320|13300|13480|||||14020|14100|14170|14310|14550|14870|14950|15240|15550|15040|14950|15200|15190|14820|14790|14990|15200|15440|15650|15590|15600|15620|15450|15010|15170|15040|15200|15160|15170|15530|15910||16410|16950|16840|16700|16530|16740|16860|16890|17310|17240|17030|16800
09339|43983|/equities/lotte-himart|KRX300/KOSPI||9210|9170|9230|9240|9050|9050|9060|9000|8990|9040|9080|9060|8970|8980|9030|9070|9160|9010|9160|9080|9260|9300|9400|9390|9260|9370||9420|9410|9410|9350|9320|9360|9500|9460|9390|9410|9630|9450|9640|9580|9620||9650|9650|9670|9660|9630|9660||9690|9560||9630|9500|9480|9390|9460|9220|9230|9130|9130|9050|9220|9390|9390|9450||9540|9510|9620|9740|9720|9720|9830|9650|9680|9680|9590|9500|9570|9670|9620|9750|9760|9710|9920|9980|9880|9800|9760|9870|9890|9990|10030||10020|10120|10210|10300|10680|10790|10790|10860|10770|10690|10690|10590|10570|||10750|10620|10670|10670|10630|10430|10110|10110|10030|9640|9780|9760|9940|9460|9420|9310|9480|9710|9850|9880|9920|9980|10030|9980|10000|9970|10000|10110|||10260|10220|10410||10530|10410|10400|10350|10350|10370|10450|10420|10470|10390|10410|10240|10250|10380|10260|10170|10350|10380|10440|10330|10350|10460|10500|10400|10430|10500|10480|10300|10090|10050|10230|10210|10140|9720|9980|9840|10000|9650|9520|9590|9570|9740|10380|10280|10320|9210|9080|9320|9360|9440|9380|9120|9090|9050||9210|9010|8940|||||9100|9070|9170|9250|9320|9470|9540|9380|9370|9240|9210|9280|9270|9320|9200|9590|9620|9850|9870|9890|9910|9950|10020|9840|9900|9850|9910|10030|10190|9970|10100||10350|10430|10500|10030|10060|10110|10150|10380|10050|9920|9950|9970
09340|1031203|/equities/jeil-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP||15690|15570|15620|15530|15520|15690|15280|15180|15330|15190|15190|15190|15200|15300|15400|15550|15630|15660|15800|15900|15920|15930|16050|15960|15920|15920||16050|15920|15920|15930|16020|16400|16640|16460|16600|16800|16900|16880|17040|17090|17170||17160|16990|17480|17440|17790|17360||17400|16770||16640|16570|16410|16420|17230|16500|16660|16300|16650|16020|16380|16670|17680|18580||16100|16370|16350|16450|16520|16580|16750|16700|16800|16850|17050|17010|16900|16970|16910|16630|16640|16640|16610|16620|16630|16640|16570|16310|16450|16470|16540||16610|16820|16790|16810|16830|16830|17000|17100|16970|16770|16740|16740|16720|||16790|16760|16720|16870|16910|16910|16880|16890|16950|16800|16800|16800|17130|16880|16730|16550|16410|16890|16790|17060|17120|17120|17420|17120|17450|17370|17720|17720|||17100|16800|16830||17160|17330|17540|17160|17020|17200|17260|17240|17630|17900|18110|17450|17400|18250|16550|16530|16320|16410|16670|16600|16860|17540|15710|15710|15790|15800|15950|15660|15430|15430|15750|15970|16100|15980|15850|15440|15180|15000|14950|15000|15180|15150|15550|15160|15200|14760|15060|15740|15880|15520|15840|16000|15960|15760||16100|16020|16110|||||16420|16340|16500|16790|16920|16990|17120|17220|17300|17260|17210|17260|17150|17160|17180|17170|16990|17030|17140|17160|17070|17090|17000|17020|17040|16990|17000|17140|17110|17100|17420||17730|17850|18260|18010|17370|17650|17770|18140|17550|17770|17600|17280
09341|979273|/equities/soulbrain-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||70700|72400|74400|79000|76400|81400|79000|68700|68900|70200|67000|68900|68400|69800|71600|73300|78400|78600|72500|73700|77100|79600|77000|88800|89500|79900||78100|79000|67500|69900|64000|63200|64200|60400|61300|64700|66700|64600|66400|67300|85200||80600|69300|69900|73300|68300|71600||67400|61000||57500|57100|50600|50800|50700|46400|46600|47050|49100|48700|49750|51600|56200|54900||53000|53600|64300|64600|62800|58000|59700|57400|59700|59900|59300|58500|58100|58800|60800|58500|59400|58200|58100|59100|60400|61200|61300|64000|69400|68900|71100|69700|69700|69000|71300|70900|70800|75000|79000|85400|65700|65600|66700|64500|55000|49350||49350|49600|53700|45000|45950|42900|41300|40400|39550|38250|39650|40750|41050|40450|44000|43200|40300|41950|42100|40550|40750|42450|43350|42100|42300|41800|42000|44350|||44350|44050|43500|46000|46000|46300|45300|45950|47550|45950|42650|41200|44300|43900|43600|42000|40800|40200|42300|36500|35650|35800|36500|35350|36300|36800|36100|36300|36500|36600|37300|39450|32550|32600|32100|33550|33700|33950|35850|34000|33950|32400|32600|34050|34100|31200|33250|35700|35150|36500|35300|33300|31100|30450|29300|29150|28750|26950||27450|27550|27600|29150||||29150|29900|30550|31500|31850|32950|33450|34850|33250|31850|31800|32950|33050|35050|35350|36450|39650|39700|40900|39100|37950|38200|36400|36600|39050|36700|32300|31700|29950|29000|32500||25000|25450|25850|25150|24900|25600|26200|26450|26700|27100|27050|26900
09342|103240|/equities/taiwan-semicon|MSCI_EEM||1040|1080|1045|1040|1035|1005|1005|979|960|968|966|960|960|945|940|970|981|981|943|921|922|919|909|883||879|894|854|839|846|821|838|857|865|869|867|875|864|841|835|835|841|839|825|819|802|796|802|800|786|780|772||790|795|782|766|783|754|742|750|804|804|788|806|818|820|815|819|783|||780|790|770|779|769|779|782|780|785|784|758|762|764|753|784|779|770|766|784|760|735|730|725|689|690||698|698|697|692|681|687|678|683|697||||||||646|635|628|628|642|648|644|642|627|628|626|626|588|581|580|586|584|586|584|586|583|576|580|578|593||593|593|592|586|581|582|577|585|585|585|585|582|577|578|574|570|566|570|570|574|579|577|574|575|568|575|578|577|585|577|580|583|581|572|571|557|557|556|555|550|549|547|528|529|532|533|531|544|544|544|556|546|540|551|545|553|550|544|||532|528|520|529|533||523|522|519|525|522|527|535|538|540|558|550|541|544|536|539|542|550|552|557|548|549|555|552|549|546|564|552|541|537|539|544|542|542|541|546|551|554|552|558|554||561|567|565|567
09343|104387|/equities/samsung-electronics-co-ltd?cid=104387|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09344|1096032|/equities/nio-inc|MSCI_EEM/EMCONSGROWTH||4.87|4.68|4.62|4.5|4.46|4.62||4.87|4.53|4.44|4.16|4.39|4.64|4.37|4.44|4.3|4.33||4.43|4.43|4.33|4.41|4.45|4.46|4.72|4.83|4.91|5.27|5.21|5.34|5.39|5.4|4.93|4.9||4.83|4.8|5.24|5.25|5.22|5.28|5.26|5.33|5.79|5.41|5.07|5.33|5.22|5.51|5.69|5.57|5.59|5.27|4.72|4.6|4.49|4.13|4.15|4.01|4|3.8|4|3.91|3.81|3.89|4.11|4.46|4.59|4.71|4.37|4.39|4.5|4.49|4.54|4.64||4.5|4.67|4.78|4.91|4.89|5|5.1|5.19|5.54|5.58|5.58|5.92|6.19|6.1|5.8|5.77|5.77|5.48|5.33|5.78|5.75|5.43|5.78|5.65|5.4|5.85|5.97|5.96||6.14|6.09|6|5.7|6.08|5.93|5.82|5.86|6.03|5.38|5.54|5.71|5.62|5.79|6.14|6.14|6.04|6.07|6.21|5.98|6.06|6.28|6.3|6.55||7.17|7.4|7.41|7.56|7.93|8.06|8.27|8.5|8.42||9.07|9.43|9.1|9.33||8.42|8.29|7.92|8.82|8.35|7.98|7.86|7.43|7.27|7.68|7.38|7.49|7.75|7.43|7.32|7.15|7.27|7.18|7.21|7.19|7.4||7.47|7.51|7.8|7.39|7.4|7.94|7.58|7.22|7.24|7.47|7.92|7.89|7.97|8.23|7.79|7.45|7.3|7.52|7.44|7.63|7.6|8.09|7.59|7.58|7.69|7.91|8.53|8.52|8.47|8.44|8.97|8.83|8.34|8.72|8.66|8.83|8.61|8.79|9.04|8.91|8.46|8.41|8.35|8.53|8.45|8.82|8.55|10.31|10.43|10.38|10.07|10.57|10.33|10.04|10.08|10.58|10.81||11|10.27|10.67|10.89|11.02|10.83|10.64|10.84|10.79|10.95|10.67|11.5|11.4|11.83|12.52|12.9|13.25|13.46|14.07|14.82|14.72|15.46|14.57|14.63|15.3|14.74
09345|103325|/equities/mediatek|MSCI_EEM||1360|1420|1435|1460|1420|1350|1375|1405|1410|1415|1400|1395|1405|1385|1410|1490|1500|1485|1405|1380|1395|1385|1300|1270||1275|1290|1230|1240|1270|1235|1290|1290|1310|1285|1195|1205|1185|1175|1190|1165|1190|1155|1155|1115|1095|1095|1095|1045|1035|1040|1000||992|1015|1005|981|1010|972|966|993|1050|1050|1055|1110|1180|1200|1195|1160|1150|||1160|1165|1160|1195|1160|1165|1130|1120|1125|1140|1130|1150|1170|1135|1150|1215|1215|1225|1230|1230|1190|1155|1150|1105|1140||1115|1115|1100|1015|981|982|963|970|972||||||||937|936|930|966|963|938|936|943|936|911|922|920|897|879|895|922|926|920|924|928|920|921|928|953|981||1015|1025|1040|1000|995|990|976|983|992|989|996|966|955|939|941|943|931|927|929|933|947|945|948|942|931|945|930|942|926|912|904|893|908|905|906|884|905|914|888|882|870|868|846|842|857|801|817|822|816|821|828|830|813|825|840|842|815|814|||786|786|780|772|745||735|737|737|755|746|746|759|773|782|763|733|732|728|714|709|717|712|718|711|710|705|709|710|701|694|691|671|672|669|674|674|689|678|672|679|693|701|690|706|706||709|713|690|658
09346|103233|/equities/hon-hai|MSCI_EEM||216|225.5|223.5|225.5|226.5|214.5|214.5|203|204.5|216|214|212.5|210|211|206|212|217.5|203|198.5|200|198|192|187.5|180.5||177.5|177.5|175.5|171|176.5|172|176.5|180.5|185.5|185|176|173|169|166|167.5|170|171.5|170.5|172|169.5|169.5|170.5|169.5|169.5|167.5|156|154||156|158.5|155|151.5|156|144|143|143|148|146.5|141|146|150.5|150|154.5|158|158|||159|159|150.5|150|155.5|148.5|142|145.5|145.5|142.5|138|136|136|132|121|120.5|119|109.5|105|107.5|106.5|106.5|106.5|102|103||103.5|103.5|103|103.5|103|103.5|103|101.5|101||||||||101.5|102|103|102.5|102|102.5|102.5|102|100.5|101|99.9|100.5|99.9|98.6|100|100|100.5|100.5|100|101|101.5|104|104|104.5|105||104.5|104|103.5|104|103.5|103.5|103.5|104.5|102.5|102|101.5|102|101|101|101|101.5|101|101|101|101|100.5|101.5|102|102.5|101.5|101.5|101.5|102|102.5|101|102.5|101|100.5|100|97.7|97.2|97.9|97|96.1|96.4|95.8|97|95.6|96.5|94.5|98.2|98.5|99|98.3|100.5|103.5|103.5|105.5|106.5|107|107.5|107|106|||105.5|103.5|103|104|104.5||104|104|104|105.5|105|105|106|106.5|106.5|106|106.5|106|107.5|105|106|105.5|106|107|106.5|107.5|106.5|106|106|108|108|109.5|106.5|106.5|106|106|106.5|105.5|107|110|108.5|110|110.5|110.5|109.5|111||108|110.5|108.5|109.5
09347|951042|/equities/samsung-electronics-co-pref|MSCI_EEM||67000|69800|69600|68800|68600|68000|66000|64500|64000|64200|63600|63800|64200|64400|64700|63700|64500|63400|62900|62400|64400|63100|61700|61400|62500|62800||62600|61100|61500|60300|60800|61500|63100|62600|62100|64500|64200|64200|64600|64300|64700||64500|65000|64800|65600|66700|66900||64600|65000||65200|64700|64300|64100|65400|63500|63900|65200|66300|66300|66600|67800|69100|69200||68300|69100|69000|69300|68300|69900|68000|68000|67200|66800|66600|65700|66700|65800|63800|61800|62400|62000|63700|63300|62800|62400|63000|62500|62600|63100|63800|63600|63600|61400|61400|62000|63200|63200|63100|62900|62500|62500|62000|63000|63800|62000||62000|61900|60800|61100|61100|59700|58700|59800|60500|59500|59900|60600|60600|60300|60300|58500|58300|59100|60100|59800|59500|59900|61000|61800|61700|61700|61200|63000|||62300|61800|60900|60100|60100|59900|59700|58600|59000|59300|59900|59400|59500|58800|58400|57300|57700|57700|58700|57900|57900|57800|57900|57000|57200|57400|56900|57500|57500|57500|58000|57700|57200|56400|56700|56900|57100|57600|57200|56600|56300|55600|53600|53800|53600|54000|54800|54400|54600|55000|54800|55000|55000|54400|55300|55700|54900|53900|53000|53000|53700|53300|54500||||54500|54200|54700|55000|55800|56100|56900|56600|58100|57800|57500|57200|56800|57100|57600|57300|57600|57500|56900|54000|54900|54700|54800|55200|55400|54500|54100|54300|54500|55000|55000|55500|55500|56000|56300|56800|55700|56700|56400|57200|57800|58100|57400|58600
09348|27012|/equities/america-movil-l|MSCI_EEM/EMCONSGROWTH||16.24|16.51|16.32|16.17|15.84|15.74|15.94|15.88|15.48|15.73|15.57|15.47|15.49|15.28|15.16|15.29|15.45|15.69|15.63|15.66|15.66|15.55|15.8|15.7|15.53|15.86|15.89|15.68|15.93|15.21|15.72|16.05|15.94|16.16|16.11|16.22|16.39|16.45|16.36|16.42|16.4|16.49|16.66|16.8|16.77|16.99|17.02|16.66|16.6|16.69|16.45|16.06||16.31|16.55|16.18|15.74|15.65|15.85|15.83|15.61|15.11|15.3|15.07|15.03|15.08|15.3|15.2|15.51|15.62|15.39|15.51|15.37|15.51|15.61|||15.58|15.2|15.37|15.45|15.7|16.04|15.65||15.77|16.2|16.27|16.1|15.94|16.07|15.98|16.22|16.13|16.13|15.93|15.96|16.2|16.54|16.57|16.54|16.25|15.99|15.75|15.85|15.59|15.29|15.01|14.58|14.69|14.67|14.85|15.24|15.37||15.51|15.49|15.55|15.57|15.49|15.47|15.31|15.49|15.91|15.7|15.78|15.44|15.39|15.69|15.91|15.76|15.57|15.29|15.25|15.4|15.41|15.47|15.51|15.75||15.74|15.61|15.65|15.79||15.69|15.89|15.71|15.91|16.28|16.12|16.22|15.78||15.9|15.89|16.03|16.03|15.97|15.98|15.99|15.71|15.46|15.23|15.19|15.32|15.25|15.13|15.18||15.23|15.28|15.31|15.49|15.24|15.23|15.13|14.97|14.99|15.28|15.12||14.8|14.89|15.03|15.14|15.24|15.21|15.37|15.21|15.33|15.07|14.92|15.35|15.27|15.15|15.14|15.18|15.21|15.18|15.06|15.3|15.19|14.73|15.06|15.09|15.1|14.85|14.71|14.86|15.16|15.25|15.59|15.68|15.66|15.39|15.63|15.59|15.81|15.63|15.86|15.8|16.04|15.97|15.94|16.02|16.05|16.31|15.97|15.81|15.88|16.12|16.17|16.14|16.33|16.61|16.65|15.88|16.02|16.2|16.46|17.21|17.56|17.13|17.14|17.01|16.99|16.94|17.24|17.55|17.91
09349|13195|/equities/qnb|MSCI_EEM||15.13|15.1|15.08|15|14.94|14.9|14.85|14.87|14.78|14.72|14.65|14.61|14.55|14.48|14.33|14.22|14.2|14.2||||14.18|14.1|14.05|13.87|13.7|13.67|13.63|13.6|13.55|13.52|13.5|12.96|13|13|13.2|13.5|13.73|13.85|13.7|13.87|13.98|13.78|13.92|13.92|13.88|13.92|14.05|13.92|13.99|14.05|13.89|13.9|13.87|13.87|13.85|13.85|13.9|13.9|13.73|14.03|14.1|14.25|14.1|14.18|14.16||||14.33|14.2|14.1|13.9|14.16|14.28|14.23|14.2|14.21|14.3|14.21|14.7|14.75|14.71|14.7|14.7|14.71|14.8|14.7|14.73|14.93|14.87|14.81|14.62|14.74|15.01||15.23|15.05|15.09|15|15.05|14.99|15.06|15.08|15.07|15.2|14.84|14.65||14.48|14.85|15|15.05|15.28|15.1|15.48|15.49|15.51|15.7|15.77|16.1|16.05|16.09|15.97|16.15|16.09|16.1|16.05|16.29|16.16|16.34|16.37|16.35|16.37|16.52|16.4|16.17|16.23|16.68||16.53|16.05|15.81|15.57|15.75|15.8|15.84|15.62|15.4|||15.16|14.8|15.05|15.2|15.5|15.77|15.6|15.8|15.68|15.75|15.7|15.85|15.75|15.62|15.72|15.8|15.79|15.82|15.81|15.98|15.83|15.98|15.63|15.91|15.89|15.88|15.9|15.85|15.69|15.43|15.1|14.99|14.89|14.68|14.48|14.8|15.19|15.3|15.3|15.17|15.5|15.72|15.48|15.75|15.8|15.96|15.85|15.05|14.95|15.35|15.35|15.38|15.44|15.5|15.25|15.4|15.63|15.67|15.3|15.14|15.24|15.18|15.17|15.1|15.16|15.35|15.3|15.35|15.35|15.23|15.18|15.1|15.08|15.33|15.5|15.6|15.88|15.91|15.86|16|15.97|15.86|16.08|16.06|16.18|16.22|16.4|16.48|16.5|16.67|16.56|16.75|16.85|16.9|16.9|17|17|17.15|16.98|16.9
09350|103225|/equities/united-micro|MSCI_EEM||53|54.7|54.7|55.3|55.3|53.5|54|52.7|52.7|56.9|55.7|56.4|56.6|56.4|56.8|57.7|57.5|56.8|56.8|56.7|56.3|56.4|54.9|55.1||55.1|54.2|53.5|54.3|55|55|55.8|55.9|56.4|56.6|54.6|56|55|53.9|53.1|52.8|52.1|51.8|52.1|52.4|52.2|51.9|51.9|51.6|51.7|51.4|50.3||50.7|50.4|49.8|49.5|50.2|48.7|48.9|49.1|50.2|50.3|50.1|51.6|52.7|52.5|53.2|52.4|52.1|||51.6|52.1|51.7|52.2|52|51.5|51.7|51.8|52.4|53.3|52.9|53|51.8|51.9|52.6|53|52.5|51.6|51.9|50.2|49.2|48.75|48.85|48.3|48.85||48.15|48|48.15|48.6|48.5|49.25|49.15|48.85|49.2||||||||48.1|48.55|49.05|49|49.6|49.45|49.8|52.3|50.6|50.2|50.3|49.2|48.1|48.6|50.8|50.8|50.1|50.1|50.1|50.1|50.5|50.8|50.8|50.6|51.9||52.6|52.5|53.5|50.8|50.2|50|49.4|49.85|50|50.6|50.7|50.4|50.2|49.9|49.05|48.55|48.45|48.9|49.2|50.2|49.7|48.9|49.2|49.05|49.5|50.3|50.5|50|50.3|50.3|49.75|48.8|49.1|48.55|48.95|48.55|48.6|48.5|49.4|49.4|49.4|48.25|47|46.2|46.4|46.6|46.8|49.05|48.3|48.6|48.7|49.3|48.45|48.2|47.15|47|47|46.9|||45.2|45.15|44.1|45.25|45.75||45.2|44.4|44.75|45.65|45.35|45.65|45.9|46.2|46.5|47.6|47.35|47.1|46.8|46.05|45.7|45.75|46.7|46.55|46|45.95|45.5|46.4|45.3|44.8|43.5|44.35|43.4|43.6|43.65|43.8|43.6|43.75|45.45|45|45.35|45.15|45.6|45.55|46.4|46.5||46.65|47|47|47.05
09352|992964|/equities/yum-china-holdings-inc|MSCI_EEM/R1000GROWTH/R1000VALUE||32.12|31.75|30.48|30.43|30.45|31.05||31.33|30.43|30.54|30.84|31.32|31.5|31.65|32.16|32.25|32.32||33|33.7|33.91|34.73|34|34.3|34.7|35.18|35.6|36.06|35.6|35.63|35.76|35.47|34.85|35.78||35.74|35.39|37.14|38.3|38.82|39.2|39.14|38.83|39.25|38.89|37.84|38.09|37.28|37.3|37.69|38.41|37.36|35.92|36.51|40.04|39.65|39.04|38.8|38.36|37.23|37.1|37.22|36.88|36.95|37.73|37.34|38.6|38.61|39.14|38.37|38.67|39.44|39.45|39.89|40.19||39.79|38.96|39.04|38.58|37.88|39|39.64|38.1|41.2|41.95|42.22|42.68|43.09|41.82|41.25|41.1|41.72|41.11|41.85|42.95|42.89|43.75|42.52|42|42.16|41.76|41.6|41.01||41.34|40.85|40.38|39.71|41.1|40.31|39.65|40.39|37.44|35.93|35.24|35.47|34.59|35.12|36.12|35.5|35.64|37.09|35.96|34.45|35.25|35.66|34.93|36.13||37.48|38.11|38.39|39.16|40.4|40.93|42.11|42.95|42.44||42.43|42.28|41.71|41.48||41.59|41.53|40.43|41.33|40.08|40.03|40.16|39.75|40.32|39.92|39.91|39.95|40.51|40.87|42.07|43.73|43.18|43|44.25|44.46|44.67||45.18|45.91|46.27|45.89|45.84|45.84|45.41|44.5|44.36|43.14|43.66|44.5|44.97|45.38|45.78|44.56|52.56|53.12|52.51|52.1|52.8|53.6|51.56|51.48|52.12|53.13|52.9|53.15|53.74|53.81|55|54.78|53.67|53.64|53.04|53.38|54.3|55.34|55.72|55.42|55.81|55.92|56.5|57.44|55.12|56.1|56.7|57.2|57.95|56.08|53.18|53.18|52.17|51.8|52.02|52.43|53.75||54.52|53.69|53.84|53.63|53.34|53.05|53.55|53.03|52.48|53.04|52.76|54.35|53.87|54.45|55.12|55.5|56.44|56.56|56.65|56.65|56.01|56.78|55.43|57.37|61.02|59.76
09353|11111|/equities/national-bank-kt|MSCI_EEM/MSCI_FRONTIER||864|859|856|863|855||850|849|848|851|856|862|850|854|858|862|860|852||||855|855|854|858|859|860|860|858|854|860|857|862|856|860|867|863|870|869|870|875|875|882|890|894|882|848|853|851|856|860|858|864|865|861|865|863|869|867|865|854|849|845|859|862|866||||872|878||899.05|917.14|913.33|904.76|914.29|918.1|919.05|922.86|926.67|924.76|923.81|920|917.14|921.9|967|970|972|972|972|964|968|978|979|977|980|976|983|||975|983|980|979|974|977|976|978|979|977||972|976|981|966|973|980|998|991|991|987|983|979|977|971|967|969|970|970|955|950|943|946|939|927|924|918|920|||894|887|877|895|912|919|919||||907|903|895|888|879|878|880|878|875|878|885|868|873|872|877|879|876|873|870|874|878|879|866|872|888|890|885|891|895|888|881|869|877|855|840|866|880|874|888|895|892|887|903|865|849|854|840|855|854|871|875|884|887|890|905||906|909|906|908|914|916|917|917|918|925|917|918|919|920|919|909|910|911|919|920|915|915|918|925|931|929|925|915|930|934|933|930|930|937|930|937|942|954|949|952|955|960|962|968
09354|943202|/equities/novatek-gdr|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09355|941323|/equities/natl-bk-of-ad|MSCI_EEM||12.42|12.46|12.44|12.5|12.48|12.5|12.4|12.52|12.6|12.52|12.46|12.3|12.1|12.18|11.96|11.8|11.94|11.66|||11.58|11.6|11.7|11.66|11.82|11.8|11.72|11.86|11.88|11.9|11.6|11.78|11.64|11.58|11.84|11.84|11.98|12.06|12.06|12.16|12.16|12.22|12.2|12.32|12.48|12.4|12.48|12.6|12.4|12.2|12.18|12.1|12.22|12.48|12.5|12.46|12.42|12.44|12.42|12.64|12.8|12.86|12.88|13.04|13.2||||||13.36|13.4|13.24|13.5|13.44|13.22|13.4|13.48|13.72|13.74|13.54|13.44|13.34|13.32|13.22|13.08|13.12|13.36|13.34|13.38|13.42|13.36|13.4|13.36|13.7|13.7|13.64|13.82|13.88|13.68|13.8|13.92|14.2|14.36|14.44|14.58|14.5|14.4|14.04|13.8|13.64|13.64|13.66|13.8|13.94|14.14|14.1|14.64|14.52|14.6|14.94|15.2|15.44|15.2|15.14|15.2|14.9|14.88|14.86|15.34|15.34|15.66|15.28|15.1|14.48|13.92|13.88|13.88|13.94||13.96|13.92|13.88|13.8|13.68|13.74|13.68|13.6|13.5|13.46|13.5|13.38|13.3|13.34|13.3|13.26|13.42|13.52|13.62||13.7|13.72|13.58|13.56|13.46|13.6|13.48|13.38|13.56|13.62|13.6|13.62|13.52|13.4|13.38|13.3|13.4|13.38|13.32|13.16|13.22|13.14|13|12.68|12.52|12.44|12.76|12.98|12.96|12.96|13|13.32|13.26|13.5|13.18|13.2|13.46|13.44|13.4|13.6|13.76|13.76|13.8|13.74|13.68||13.6|13.6|13.62|13.56|13.56|13.56|13.5|13.5|13.72|13.78|13.68|13.6|13.42|13.36|13.36|13.22|13.14|13.2|13.44|13.6|13.68|13.88|13.88|13.8|13.9|13.9|13.6|13.7|13.78|13.94|13.9|13.9|14.12|14.04|14.14|14.3|14.54|14.48|14.44|14.4|14.5|14.38|14.48|14.64|14.48
09356|103439|/equities/fubon-fin-hldg|MSCI_EEM||91.9|92.4|89.1|86|86|84.9|83.7|83.3|81|80.4|79.3|78.4|77.8|78.5|78.1|78.3|78|77.8|77|76|76.9|76.2|76|77.3||76|75.2|74|73.6|73.8|73.4|71.9|72.4|73.8|73.5|73.3|72.5|73.5|72.9|73.8|74.6|73.9|73.8|71.2|71.5|71.8|69.9|69.9|69.9|70|69|69||69.1|69.4|67.6|66.4|66.8|66.3|66.2|65|66.3|66|65.7|67.4|67.8|68.4|69.2|70|68.7|||68.6|69.5|69.5|69.7|69.3|69.8|69.6|69|69.6|70.7|69.6|69.8|69.5|69.6|70.7|69.9|69.7|69.2|69.2|68.1|67.3|67.3|67.4|67.4|68||66.9|66.9|66.6|66.5|66.3|66.5|66.1|65.9|65.3||||||||64.7|64.9|64.8|64.5|64.3|64.8|64.8|64.6|64.4|63.9|63.2|63|62.3|62.3|63.2|64.1|64.1|63.9|64|64|64.1|63.2|63.5|63.7|64.6||64.8|64.9|64.6|64.3|63.7|63.5|63.4|63.6|63.9|64.5|65.1|65.2|62.9|63.1|62.9|63.2|63.2|63.8|64.1|64.4|63.8|64.4|63.7|63.9|63.5|63.9|64.3|64.6|64.9|63.5|63.2|62.9|62.7|61.7|61.7|61.5|61.7|61.7|61.5|61.5|61.3|60.9|60|60.1|59.8|60.3|59.6|60|59.9|59.9|60.7|61|61.4|61.3|61|60.9|61.7|61.6|||60.7|60.5|59.7|60.5|60.8||60.7|60.6|60.6|61.3|61|61.4|62.1|62.6|62.8|62.5|62.9|62.4|62.1|61.9|61.8|61.2|61.4|61.8|62.2|61.7143|60.5714|61.4286|61.3333|61.0476|59.8095|60.2857|59.8095|59.8095|60.0952|62.4|62.5|62.5|63.5|63.9|65.4|65.4|65.3|65.2|65.5|64.8||65.1|66.5|65.5|65.4
09357|52704|/equities/wal-mart-v?cid=52704|MSCI_EEM/EMCONSGROWTH||3.825|3.738|3.65|3.55|3.42|3.45||3.44|3.35|3.41|3.39|3.4|3.42|3.42|3.35|3.38|3.44||3.41|3.15|3.2|3.314|3.25|3.34|3.385|3.45|3.5445|3.56|3.41|3.45|3.67|3.892|3.77|3.76||3.9|3.9|3.923|4.075|4.09|4.03|4.08|4.14|4.15|4.075|4|4.05|3.8|3.91|3.91|3.8275|3.64|3.745|3.64|3.94|3.93|3.8|3.966|3.804|3.648|3.5|3.7645|3.7|3.67|3.87|3.96|4.058|3.95|4.004|3.99|4.05|3.95|4.02|4|3.95||4.04|4.066|3.97|4.054|3.9119|4.046|4|3.9|3.95|3.98|4.0001|4.04|3.99|3.96|3.995|4.008|3.995|3.93|3.96|3.94|4.026|4.026|3.978|4.042|4.064|4.046|4.02|4.014||3.8915|4.074|4.11|4.106|4.16|4.27|4.1985|4.18|4.25|4.17|4.164|4.225|4.18|4.05|4.04|4.05|3.95|3.96|3.8|3.85|4.016|3.9|3.95|4.11||4.195|4.15|4.03|4.02|4.145|4.12|4.05|4.106|4.15||4.19|4.25|4.25|4.14||4.08|4.115|4.2|4.2|4.07|4.01|4|3.9|3.79|3.79|3.73||3.8|3.8193|3.798|3.992|3.89|3.8125|3.85|4|4.072|||3.955|4.068|3.95|3.9|4|4|3.66|3.74|3.68|3.74|3.7|3.785|3.876|3.614|3.583|3.58|3.6|3.62|3.57|3.293|3.29|3.325|3.265|3.28|3.31|3.32|3.37|3.3|3.445|3.47|3.44|3.33|3.52|3.6035|3.655|3.69|3.75|3.75|3.704|3.7|3.76|3.77|3.85|3.85|3.77|3.75|3.68|3.66|3.85|3.81|3.79|3.874|3.868|3.898||3.88||3.926|3.92|4.05||4.04||4.05|3.95|4.03|4.01|4.02|3.99|4.04|4.02|4.04||3.97|3.98|3.928|3.94|3.95|4.04|4.078|4.1715|4.165|4.22
09358|103227|/equities/delta-electron|MSCI_EEM||422|434|420.5|410|402|387|382|379.5|383|390.5|387.5|386.5|385|387|376.5|383|369.5|367|348|352|353.5|353.5|344|340.5||345|345|346|336.5|337|325|330|341.5|346.5|346|328|329.5|327.5|318.5|318|322.5|320|319|316|316.5|319|323|321|326|322|327.5|309.5||320.5|321|315|306|304|297.5|300|298.5|309|300.5|293|308|317|319.5|328|334|334|||332|338|334.5|341|342.5|341.5|343.5|352.5|358|338|316|320|306|303|310.5|314.5|312.5|308|312|297|295|290.5|293.5|293.5|294.5||289|295|292.5|293.5|291|292.5|292|291.5|284.5||||||||287.5|286|285|280|286|293|287.5|284|289|293.5|291|285|277|279.5|289.5|295.5|293.5|293|291|295.5|306|304.5|304|304.5|310||313.5|313|313|310.5|306.5|305.5|303.5|305.5|302.5|307|313|305.5|303|301|310.5|312.5|311|310|310.5|320.5|319.5|316.5|317|318.5|314.5|316.5|312.5|307.5|310.5|306|305|305|306.5|299.5|299.5|303.5|302|301|306|308|304|298.5|287|290.5|295|295|298|305.5|308|309.5|309|317.5|317.5|321.5|325|328.5|336|338.5|||337.5|338|333|336.5|335.5||324.5|323|326.5|336.5|328.5|325|330.5|330.5|330.5|340|338|331.5|332.5|331.5|340|343|345|348.5|346|346|346|346.5|346.5|342.5|345.5|357|348|349.5|343|341.5|348|350|351.5|350.5|357|351.5|357.5|360.5|363.5|361.5||361|372.5|365.5|366.5
09359|1165509|/equities/xpeng-inc|MSCI_EEM/EMCONSGROWTH||8.84|8.69|8.07|7.51|7.45|7.92||8.32|7.63|7.71|7.33|7.69|8.24|7.94|7.92|7.73|7.48||7.48|7.32|7.19|7.37|7.48|7.5|7.93|8.15|8.36|8.35|8.1|8.12|8.31|8.66|8.21|8.44||8.2|8.1|8.75|8.77|8.28|8.3|8.27|7.99|8.28|8.09|7.73|8.16|7.89|8.43|9.03|9.06|9.4|8.12|8.13|8.1|7.84|7.08|7.08|7.18|6.98|6.93|7.17|7.42|7.15|7.2|7.46|8.27|8.15|8.07|7.38|7.39|7.42|7.43|7.59|7.76||7.68|7.81|8.54|8.57|8.52|9.24|9.51|9.89|9.82|9.64|9.39|10|10.32|10.05|9.52|9.45|9.6|9.15|9.15|9.95|9.43|8.73|9.38|9.22|8.63|9.14|9.08|9||9.52|9.16|8.99|8.54|8.82|8.49|8.42|8.43|8.79|7.87|8.19|8.47|8.33|8.65|8.92|8.97|9.05|9.2|9.72|9.34|9.64|9.87|10.1|10.62||11.77|12.25|12.4|12.6|12.7|13.09|13.79|14.23|14.04||14.59|14.27|13.65|14.03||13.81|14.17|13.98|14.79|14.32|14.47|15.65|15.38|15.53|15.89|15.15|16|16.7|16.19|16.02|15.74|16.61|17.16|17.88|17.71|18.48||17.42|17.4|18.23|16.79|16.23|17.39|17|15.66|15.26|15.89|16.1|17.13|17.43|17.14|16.54|15.5|14.48|14.91|14.7|14.58|14.11|15.34|13.91|13.42|13.63|13.8|15.38|15.35|16.14|16.3|17.01|16.94|16.29|18.16|17.95|17.97|17.44|18.13|18.36|17.22|16.69|16.22|16.69|16.44|15.89|16.35|17.49|18.46|18.3|18.35|18.07|18.65|18.48|17.35|17.46|18.95|18.75||18.71|17.79|18.88|19.14|18.46|17.53|16.2|16.06|15.94|16.43|14.98|15.65|15.58|16.11|16.24|16.28|16.78|16.94|17.73|18.7|18.32|19.54|18.83|20.05|20.92|23.39
09360|1164093|/equities/li-auto-inc|MSCI_EEM/EMCONSGROWTH||21.28|21.44|20.73|20.12|20.19|20.46||20.72|19.45|19.08|17.88|18.34|18.92|18.54|18.52|17.87|18.03||18.35|18.44|18.8|19.44|18.97|19.08|19.46|20.08|19.83|20.11|20.04|20.44|20.25|20.75|20.16|20.38||20.31|19.58|20.77|20.96|21.71|24.89|25.19|25.92|26.4|27|26.69|27.3|27.03|28.23|29.2|28|28.98|26.35|26.28|26.95|25.04|23.47|23.87|24.81|24.91|26.38|29.18|28.73|28.41|28.6|29.39|30.84|31.6|31.79|31.26|29.83|29.63|30.27|31.04|30.62||30.28|30.18|30.64|30.5|30.5|31.53|34.08|32.86|33.15|37.77|36.79|38.41|39.72|36.47|36.34|36.47|37.87|37.76|37.6|43.54|45.88|45.29|46.21|41.34|34.8|34.99|33.12|31.82||31.64|30.68|30.18|29.88|30.47|30.71|30.5|30.26|30.95|28|28.34|29.15|27.68|27.55|27.81|27.62|27.74|27.96|28.35|27.45|28.24|28.91|29.15|30.3||31.65|33.02|32.31|33|34|34.16|35.11|35.74|34.59||37.43|36.83|35.73|34.45||33.2|33.18|33.19|35.27|34.31|35.32|35.45|34.57|34.6|35.28|34.87|35.5|35.94|35.64|35.81|36.3|36.95|38.24|40.3|39.71|41.27||40.69|40.8|42.3|40.8|38.87|40.53|39.85|39.46|36.96|37.65|39.36|39.9|39.42|36.36|35.33|34.99|33.81|35.12|34.99|34.55|33.9|34.78|32.47|31.89|32.38|32.75|33.4|33.52|34.3|34.48|35.42|34.85|33.44|35.01|34.19|35.17|34.64|35.19|35.65|34.53|34.96|34.81|35.36|39.28|38.28|38.59|38.39|39.68|40.65|40.68|40.48|40.7|39.56|38.4|38.57|39.91|39.82||42.33|41.65|41.97|42.91|39.81|39.26|38.83|38.94|39.13|39.8|38.83|40.82|40.3|40.6|39.95|40.47|42.85|41.84|42.63|46.65|45.84|46.54|44.4|44.37|42.8|42.72
09361|27101|/equities/financiero-banorte|MSCI_EEM||149.52|149.06|149.79|147.02|147.35|148.22|147.56|147.31|146.42|146.51|142.56|142.78|149.28|152.16|150.04|151.81|146.92|146.59|144.61|140.09|137.43|132.68|136.19|136.9|138.61|139.31|149.03|155|149.12|143.4|161.37|155.62|160.76|163.22|166.92|164.44|160.21|165.83|167.47|169.66|174.67|175.25|175.31|173.96|178.23|175.73|175.25|175.11|173.27|173.07|173.33|172.6||169.55|169.22|173.2|175.09|174.73|178|181.08|173.36|174.57|171.46|170.1|173.24|175.55|174.81|173.38|173.91|178.46|181.87|181.86|177.57|178.64|176.4|||176.37|177.3|170.01|172.59|175.58|174.98|170.13||169.87|173.26|175.15|170.22|173.79|172.03|176.09|178.76|180.05|179.06|176.9|176.22|176.86|178.68|178.77|183.09|183.14|183.96|186.97|187.59|187.58|184.21|184.3|182.36|184.21|184.12|184.33|189.85|185.33||181.14|176.67|175.06|176.52|170.78|170.56|169.42|168.31|167.86|166.91|167.05|163.55|164.69|164.18|164.9|165.51|165.24|165.42|164.96|166.95|170.6|164.62|163.21|168.08||170.76|171.62|168.25|173.64||167.29|171.46|170.57|174.03|174.68|171.15|172.19|169.2||166.29|166.06|163.79|160.38|159.88|159.88|159.61|161.51|157.75|159.81|159.41|162.3|163.92|162.05|162.17||161|161.82|162.28|159.8|155.18|157.47|152.96|153.38|153.09|153.58|157.55||151.65|146.32|150.35|146.69|145.81|148.54|145.78|143.41|142.8|147.85|148.82|148.37|149.78|150.68|148.89|152.95|151.09|147.55|144.51|140.9|143.5|144.07|149.81|146.11|147.96|147.24|144.25|143.46|146.61|148.56|151.45|148.63|147.2|147.4|146.05|142.99|143.09|143.25|143.47|142.82|144.84|145.15|145.18|145.53|144.42|148.44|148.15|145.83|145.02|144.41|147.46|146.78|146.22|145.17|146.03|148.65|149.82|149.86|148.44|150.39|149.52|146.42|149.41|152.62|148.75|151.14|155.21|158.71|156.34
09362|103440|/equities/cathay-fin-hld|MSCI_EEM||65.7|65.5|63.6|62.1|62.3|61.3|60.7|61.5|58.2|58.1|59|59.1|59.5|60.5|60.3|60.1|60.1|59|58.9|57.5|58.2|58.1|57.9|58.7||58.2|57.5|56.5|56.4|56.7|56.2|55.6|55.6|56.8|55.6|54.9|54.8|56|55.4|56|56.4|56.4|56.6|54.3|55.1|55.5|51.7|50.9|50.9|50.9|50.2|50.3||50.5|50.8|48.9|48.55|49.25|48.75|48.4|47.45|48.45|47.9|47.85|48.95|49.05|49.7|48.75|49.45|48.35|||48.05|48.95|48.95|48.65|48.25|48.2|48.35|48.1|48.55|48.55|47.5|47.75|47.55|47.65|48.3|46.8|46.5|46.05|45.3|44.85|44.55|44.65|44.65|44.65|45.05||44.3|44.3|44.45|44.9|44.75|45.1|45|44.55|44.05||||||||43.9|44.1|44.45|44.15|43.9|44.4|44.5|44.35|44.2|44.2|43.85|43.8|43.3|43.3|44|44.45|44.5|44.6|44.7|44.75|45.1|44.85|44.7|44.95|45.5||45.75|45.8|45.45|45.2|44.85|44.65|44.7|44.85|44.9|45.5|45.85|45.9|44.7|44.75|44.85|44.85|45|45.45|45.55|46.25|46.05|46.5|45.75|46|45.75|46.3|46.3|46.3|46.15|45.7|45.8|45.65|45.75|45.45|45.25|44.95|45.15|45.05|45.2|45.35|45.35|44.85|44.3|43.9|43.95|44.2|43.85|44.15|44.15|44.1|44.7|45.1|45.6|45.25|45.5|45.3|46.15|45.95|||44.55|44.05|43.55|44|44.5||44.55|44.6|44.45|44.85|44.7|44.9|45.7|46.35|46.4|46.65|46.9|46.75|46.65|46.55|46.3|45.7|45.8|46.45|46.65|46.6|45.6|46.1|46.05|45.4|44.5|44.65|44.7|45|45.4|45.2|45.3|45.1|45.4|45.4|46.45|46.6|46.45|47.05|46.45|46.3||46.2|47.25|45.75|45.75
09363|103009|/equities/nan-ya-plastic|MSCI_EEM||50.1|48.7|48|48.5|49.25|48.8|49.45|48.45|48.2|49.05|49.3|49|49.2|50|50.1|51|50.8|49.9|50.3|50.3|50.7|50.1|50.1|50.8||50.8|50.4|51|51.7|52.2|53.2|53.2|53.1|54.3|55|53.1|53.7|54.5|55.7|57.2|56.5|57.4|56.8|56.8|56.4|57|56.3|56.7|56.9|57.7|56.8|57.4||56.7|57.6|55.6|55.8|56.4|56.7|57.3|55|55.8|55|55.5|57.2|57.4|57.2|58.3|58.6|57.7|||56.8|57.4|57.5|56|55.1|56|56.4|55.3|54.8|55|53.6|55|55|54.5|56.4|55.6|56.7|56.1|55.5|56.5|56.3|56.9|58|58.5|59.7||58.9|59.9|59.7|60.5|61|61.3|61.6|61.1|61.2||||||||61|62.4|62.3|60.9|61.2|62.3|61.5|60.5|60.7|60.3|59.5|60|60.1|60.1|61.8|63.6|64|63.5|64.5|65.1|65.8|65.4|65.6|65.6|66.7||66.5|67|66.1|66.1|65.5|65.1|66|66.8|66.6|67|67.3|67.9|66.7|68.2|67.3|67.6|68.1|68.7|68.7|68.7|68.1|68.1|68.4|68.6|67.7|68.2|68.5|68.5|69.6|67.4|68.2|68.4|68|65.8|64.8|64.9|65.3|64.5|64.3|64.8|64|63.2|62.1|61.9|61.3|62.2|62.5|63.1|63.3|63.7|64.4|65.2|67.1|66|66.1|66.3|67.7|66.8|||65.3|64.7|64.2|65.6|66.4||66.6|66.6|66.7|67.7|66.9|67|68.4|68.6|68.8|69.2|69.2|68.3|68.6|67.9|67.7|67.4|67.1|67.9|68|67.3|66.1|67.4|66.8|66.2|65.3|65.8|65.5|65.5|66.3|66.4|66.1|66.9|68.1|68.7|69.6|69.7|70.1|69.2|69.9|70||69.7|70.6|70|69.8
09364|968966|/equities/beigene|MSCI_EEM||152.17|150.5|146.04|144.53|144.35|147.04||147.98|143.93|144.89|142.67|145.58|146.44|150.99|159.15|156.11|155.54||154.7|159.38|162.58|166.38|168.11|158.59|156.07|156.36|157.6|159.03|155.09|146.24|148.85|154.25|151.28|153.11||152.71|156.17|167.92|167.39|174.32|172.85|171.03|164.88|160.77|162.17|161.13|168.64|164.44|160.56|162.48|162.25|162.01|156.53|153.94|156.53|153.58|148.56|144.12|138.99|130.94|129.52|131.96|131.86|134.05|138.4|141.3|146.13|149.76|154.02|149.75|150.03|149.57|151.95|153.25|159.23||156.39|155.08|153.81|153.92|152.02|163.7|169.62|168.1|168.5|170|168.9|176.47|163.75|164.53|158.52|162.25|159.52|160.42|167.86|165.02|165.65|178.48|179.69|160.26|155.1|153.78|150.8|148.05||148.23|146.07|145.87|141.8|146.57|146.98|142.88|147.76|153.58|141.81|144.48|149.93|148.23|155.04|162.08|161.9|165|160.7|162.27|156.62|159.78|165.35|167.8|173.25||175.21|175.1|175.05|181.47|171.54|165.38|175.7|181.43|177||180.36|179.48|178.93|175.69||176.11|177.09|175.25|186.12|182.46|183.07|187.58|183.33|179.58|174.54|175|179.36|181.97|184.15|181.16|187.49|186.94|183.13|184.84|182.96|184.715||182.79|184.93|187.88|186.88|189.17|196.54|201.58|198.85|199.11|189.55|200.21|197.7|196.14|183.78|182.05|181.3|186.28|186.61|170.45|165.85|166.48|172.96|168.73|165.21|158.67|167.54|171.55|173.94|178.79|176.23|182.2|176.67|172.79|173.88|170.67|169.15|174.24|178.5|179.87|184.17|192.18|185.56|190.38|190.58|187.78|192.84|208.86|208.91|200.32|198.5|200.07|206.72|209.24|192.63|194.26|201.85|204.84||208.92|207.55|211.21|213.59|202.09|198.41|198.88|202.8|194.28|196.12|193.05|192.28|192.33|202.72|204.13|197.68|197.92|200.58|191.59|187.52|202.27|205.82|189.77|206.54|214.22|225.13
09365|27102|/equities/fomento-economico-mexicano-ubd|MSCI_EEM/EMCONSGROWTH||206.74|204.59|203.94|200.48|197.78|192.93|192.69|197.14|195.42|198.67|196.83|194.83|194.57|197.4|194.2|193.61|198.38|204.73|199.21|200.14|196.05|197.24|202.72|203.17|200|198.72|200.88|198.94|199.66|187.56|194.54|197.75|197.01|196.65|193.99|194.08|195.92|194.51|196.01|196.6|199.24|201.22|203.67|203.22|206.02|203.07|203.82|201.54|203.04|201.46|201.28|199.26||200.41|202.57|205.06|198.21|197.85|197.57|202.82|205.5|202.87|201.02|204.23|205.55|206.82|206.25|206.79|211.29|210.69|210.95|212.9|206.38|212.31|215.29|||215.64|217.94|215.85|217.48|217.94|213.41|211.73||214.2|209.33|207.19|205.02|205.54|205.35|204.49|205.83|207.61|210.08|212.48|212.83|212.31|208.89|202.67|204.02|228.41|226.75|225.45|227.83|227.14|242.18|243.27|241.54|242.31|242.28|238.85|238.19|238.15||242.27|240.05|233.43|235.86|234.49|233.58|233.01|228.87|235.23|231.05|228.46|227|222.14|222.76|218.21|219.17|219.35|218.17|216.09|216.28|213.59|214.8|216.71|219.52||221|221.86|222.41|223.88||222.46|223.68|223.81|225.97|226.58|222.24|224.64|224.85||222.76|223.16|222.4|219.01|220.14|220.25|218.63|220.88|215|213.86|211.36|214.57|218.39|213.96|212.28||218.16|217.46|220.87|219.02|211.57|209.99|212.59|207.12|211.1|210.52|211.15||209.3|204.06|201.82|192.87|190|183.76|182.87|183.41|183.6|185.9|188.98|190.52|191|190.86|193.14|192.31|190.89|188.2|191.21|192.16|194.87|194.97|195.55|190.33|188.87|189.16|188.97|191.84|187.91|186.24|187.31|188.38|187.75|183.66|186.92|186.79|187.27|190.76|189.61|189.76|192.4|190.04|189.24|190.6|190.82|197.34|199.05|196.56|195.55|193.77|194.77|193.62|194.79|197.79|196|199.11|192.42|191.98|189.59|191.12|192.44|192.39|192.19|189.39|189.24|187.23|189.36|189.78|189.81
09366|103449|/equities/chinatrust-fhc|MSCI_EEM||40.2|40.25|40.85|39.95|40.1|40.05|39.75|39.2|38.5|38.2|37.85|37.7|37.65|38|38.25|37.85|38|37.9|37.9|37.25|37.3|37.1|37.25|37.1||37.2|36.85|36.3|36.35|36.4|35.4|35.3|36.05|36.75|37.55|37.05|38|37.9|37.75|38.55|38.1|37.5|36.9|36.05|36.5|37.45|36.1|36.4|36|36.1|34.75|34.1||34.1|34.25|31.15|31|31.45|31.55|31.35|31|31.7|31.5|30.95|31.95|31.75|31.95|31.85|32.15|32.05|||31.45|31.8|31.65|33.05|32.4|32.6|31.8|31.7|31.9|31.95|31.25|31.75|31.5|31.75|32|31.85|30.45|30.3|30.2|29.8|29.5|29.15|29.2|29.05|29.4||29|29.1|28.9|29.3|28.95|29|28.7|28.25|28.4||||||||28.15|28.3|28.65|28.45|28.4|28.5|28.5|28.15|28|28.1|28.2|27.9|27.85|27.55|27.95|28.15|28.05|28.35|28.05|28.1|28.4|28.1|28.15|28.2|28.35||28.35|28.4|28.1|28|27.85|27.75|27.85|27.8|28.25|28.25|28.15|28.45|27.95|27.6|27.4|27.5|26.85|27.1|26.75|26.9|26.95|27.35|26.85|27.15|26.7|26.75|26.85|27.2|27.05|26.85|26.85|26.85|26.8|26.15|25.6|25.5|25.35|25.1|25.15|25.3|25.35|24.7|24.35|24.35|24.35|24.6|24.35|24.65|24.45|24.35|24.65|24.85|25.15|25.15|25.35|25.15|25.2|24.9|||24.25|24.1|23.7|24.2|24.5||24.5|24.4|24.55|24.6|24.25|24.35|24.85|24.95|24.95|24.85|25|24.7|24.35|24.25|24.05|23.6|23.65|24|23.95|23.8|23.85|23.9|24|23.8|23.5|23.85|23.7|23.55|23.85|23.35|23.25|23.4|23.9|24.3|24.9|24.9|24.8|24.6|24.6|24.6||26.15|26.25|26.25|26.35
09367|103294|/equities/chunghwa-telec|MSCI_EEM/EMCONSGROWTH||118.5|118.5|118.5|119|119|120|118.5|125.5|125.5|126.5|125.5|126|125.5|126|126.5|125.5|126.5|127.5|128|127.5|128|126.5|126.5|126.5||126.5|127.5|127|127|127|128|126|125|126|125|127|127|127|126.5|126.5|126|125.5|125.5|125.5|126.5|125.5|126|126.5|125.5|124.5|124|124||124|124.5|123.5|123.5|124.5|125|125.5|123|124|123.5|124.5|126|125.5|126.5|126|125.5|126.5|||125|126.5|126.5|126|125.5|127|125.5|124.5|124|123.5|123|123|123|122.5|122|121|121.5|121.5|120.5|121|121.5|121|121.5|121|120.5||121|122|122|122|122.5|122.5|122|122|121||||||||121.5|120.5|120|119|119.5|120|119.5|120|120|119.5|119|119|118.5|118.5|119|120.5|120|120.5|120|120|120.5|119.5|119|120|120.5||120|120|119.5|119|118|117.5|118|118.5|118.5|118.5|118.5|119.5|119.5|120|120|120.5|121|122|121.5|121|120|119.5|120|119.5|120|119|118.5|118|118|118|117|117|118|116.5|116.5|117|117.5|118.5|118|117.5|117.5|118|117|116|115.5|115.5|115|115.5|115.5|115.5|115.5|116|116|116.5|116.5|116|116.5|116.5|||115.5|115|115|116|116.5||116|116.5|116|116.5|117|116.5|117|117|117|117.5|117|116.5|117|117|116.5|117|117|117|117.5|116.5|116|117|117.5|117|116.5|117.5|116.5|116.5|117|117.5|116.5|118|117|117|118|118|117|116.5|116|116.5||116|116.5|116|116.5
09368|103008|/equities/formosa-plasti|MSCI_EEM||57.9|57|56.5|57|58|57.3|57.6|56.5|55.9|57.2|57.5|57|57.2|58.4|59.5|60.2|60.5|60|60.5|60.2|61|60.6|60.9|61.5||62.7|62.4|62.6|63.7|64.9|65.3|65.6|66.1|67.1|66.5|66.3|67|67.5|67.4|68.1|68.3|68.4|68.1|68.4|68.7|68.6|67.7|68.3|68.3|69|68.3|68.8||68.5|69.3|67.7|67.9|68.8|69.1|69.7|67.1|68.1|67.8|68|69.6|69.7|70.9|72|71.5|70.4|||70|70.8|70.9|68.9|68.1|68.5|69.3|67.8|67|67.4|66.8|67.8|68.4|68.6|69.3|68.4|69.3|68.9|68.6|69.8|70.5|70.4|70.8|71.6|71.7||71.8|72.1|72|73.2|73.5|73.7|73.8|73|72.4||||||||72.4|73.5|73.5|72.1|72|73.6|72.7|71.7|72.1|71.1|70.6|71.2|71.1|71.8|73.6|75.5|76|75.9|77|77.6|78.1|78.1|78.3|78.1|79.2||79.2|79.8|79.6|78.8|78.7|78.8|79.5|79.9|79.8|80.5|79.7|79.8|78.9|79.6|79.9|80|79.9|80.4|80.7|80.9|80.7|80.8|81.4|82|81.4|81.6|80.9|81.3|81.9|80.8|80.8|81.2|79.9|77.8|77.5|77.7|78.3|77.9|78.1|78.6|77.9|77.2|76.8|77|77.2|77.2|77.1|77.8|77.8|78.1|78.6|79.3|80.1|79.9|80.3|80.5|80.7|79.6|||78.8|78.7|78.4|79.1|79.6||79.8|79.8|80.4|81.6|81.1|81.2|82.4|82.4|82.3|83.3|83.1|82.5|82.4|82.4|82.1|81.3|81.2|82|81.5|80.2|79.5|80.3|80.3|79.6|79.3|79.7|79.4|79.9|80.1|80.3|79.8|80.9|82.4|83|84|84.5|84.3|83.7|84.2|84||83.5|84.2|83.2|83
09369|103176|/equities/china-steel|MSCI_EEM||23.1|23.05|23.05|23.2|23.5|23.55|23.5|23.1|23|23.05|23.1|23.05|23.05|23.3|23.4|23.6|23.7|23.5|23.4|23.45|23.25|23.3|23.3|23.35||23.7|23.5|23.55|23.6|23.8|23.75|23.85|23.95|24.2|23.9|24|24.15|24.6|24.9|25.25|25.05|25.15|24.75|25|24.85|24.8|24.6|24.75|24.9|25.1|24.95|24.95||24.85|25|24.55|24.55|24.75|24.85|24.7|24.45|24.8|24.45|24.25|24.55|24.85|25.3|25.6|26.05|25|||24.65|24.3|24|23.9|23.8|23.9|24|23.85|23.95|23.85|23.5|23.65|23.7|23.85|24.05|23.95|24.15|24.05|24.1|23.95|24.05|24.05|24.2|24.45|24.6||24.65|24.9|25|25.15|25.25|25.3|25.4|24.9|24.6||||||||24.85|25.15|25.25|25.15|25.05|25.45|25.25|25.1|25.15|24.8|24.75|24.65|24.8|24.8|25.2|25.8|25.8|25.8|25.85|26|26.5|26.7|26.7|26.7|27||27|27|26.9|26.9|26.85|26.75|26.6|26.55|26.65|26.65|26.45|25.4|25.15|25.45|25.7|26.1|26.05|26.25|26.1|26.05|26|26.2|26.2|26.1|26.15|25.9|25.8|25.8|25.7|25.3|25.2|25.2|24.95|24.55|24.5|24.65|24.55|24.6|24.8|25|24.55|24.25|24.05|24.15|24.1|24|24.05|24.4|23.6|23.8|23.9|24.5|24.85|24.75|24.75|24.85|24.85|24.6|||24.65|24.55|24.25|24.85|25.25||25.25|25.45|26.05|26.2|26.2|26.15|26.5|26.5|26.75|26.6|26.6|26.35|26.3|26.25|26.35|26.5|26.8|27.1|27.05|26.7|26.5|26.55|26.4|26.5|26.3|26.5|26.6|26.7|27.1|27.2|26.6|26.85|27.1|27.2|27.65|27.9|28.15|28.25|28.5|28.3||28|28.15|27.95|28.2
09370|27109|/equities/gmexico|MSCI_EEM||111.93|112.06|111.79|109.62|108.1|106.92|106.38|106.59|101.17|100.84|98.41|96.05|96.33|94.48|96.14|96.91|99.94|95.15|97.52|94.05|93.19|94.02|94.92|95.49|95.9|95.15|98.99|97.91|95.08|97.32|104.88|105.5|105.34|105.53|105.34|104.22|105.85|108.93|113.99|114.62|112.33|105.83|103.99|103.94|102.65|103.85|103.93|101.77|104.33|105.9|105.12|105.2||105.85|109.14|106.71|102.98|100.47|99.1|100.69|102.51|103.69|102.23|103.87|103.59|102.99|105.63|105.94|108.65|105.49|103.49|102.22|102.3|99.16|99.89|||98.13|98.01|98.03|97.84|96.69|95.28|91.67||97.85|90.35|90.53|84.36|84.65|84.27|83.8|82.14|83.79|84.2|83.16|82.74|82.23|85.7|84.96|85.37|86.26|86|86.56|87.82|86.83|86.04|85.75|84.74|86.4|85.58|87.29|90.1|89.34||89.46|91.05|88.81|88.51|89.54|88.14|87.83|87.31|84.84|82.45|85.23|83.52|83.4|83.95|86.69|86.3|84.81|86.47|87.72|91.7|90.87|88.45|89.81|93.26||94.18|93.94|93.84|92.23||92.46|89.83|87.37|90.41|88.71|88.31|85.06|81||79.81|80.25|80.01|78.97|79.03|80.58|79.36|79.61|75.57|72.77|73.86|77.22|77.63|78.52|78.42||78.43|77.55|77.84|76.26|73.36|73.34|75.5|74.79|75.73|76.36|75.15||73.6|73.53|75.54|75.95|77.4|77.03|75.23|74.65|74.94|76.13|76.28|77.24|77.28|76.92|76.84|78.39|78.34|77.36|79.3|77.81|80.16|79.94|83.36|82.49|82.28|81.76|80.04|81.18|81.2|82.86|84.22|83.03|80.44|80.31|81.13|81.34|81.1|82.95|82.47|82.89|83.54|82.06|82.46|82.86|81.21|83.01|84.79|81.79|81.55|81.59|84.39|83.52|82.16|81.44|80.99|81.04|80.06|80.13|82.75|83.94|85.65|84.25|85.36|85.4|86.26|83.09|85.2|87.04|86.71
09371|8736|/equities/ot-bank-nyrt|MSCI_EEM||18240|18100|17925|17780|17530|17970|18120|17915|17805|18255|18325|18155|17815|17690|17600|17640|17600|17380|17480|17420|17275|17530|17565|17435|17700|17410|17480|17210|17200|17560|17310|17340|17510|17520|17950|17670|18010|17880|17960||18005|18285|18240|18230|18150|18315|18400|18335|18600|18445|18085|18225||18200|18070|17710|17230|17365|17415|17055|16940|17045|17210|17030|17700|17600|17475|17550|16895|17000|17025|17180|17300|16935|||16800|16600|16705|16850|17000|17195|17245|17270|16895||16785|16915|17350|16860|17085|17250|17300|17265|17515|17425|17415|17265|17085|17235|17400|17520|17445|17320|17260|17225|17355|17040|16970|16690|16850|16505|16540|16900|16985|17065|16985|16450|16385|16550|16895|16990|16735|16800|17150|17210|17015|16710|16825|16980|16930|16820|16700|16180|15950|15880|15600|15605|15750||15800|15890|15740|||15750|15780|16030|15990|15725|15580|15690|15005|15025|14750|14780|14540|14510|14645|14670|14545|14515|14350|14190|13580|13770|13900|13970|13835|13800|13880|13910|14055|14015|13780|13945|13750|13730|13700|13745|13765|13550||13450|13585|13530|13600|13700|13250||13220|13350|13625|13585|13550|13445|13550|13535|13400|13130|13180|13220|13545|13490|13330|13300|13010|13300|13180|12995|12845|13135|14010|14410|14440|14695|14680|14505|14560|14500|14340|14290|14140|13920|13990|13970|14365|14580|14490|14310|14305|14500|14380|14295|14095|14100|14100|13665|13765|13895|14085|13945|13685|13870|13500|13275|13130|12925|13000|12810|12900
09372|945654|/equities/globant-sa|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH||194.16|190.51|178.5|177.75|179.99|176.75||176.4|176.55|176.29|178.26|179.46|177.16|174.17|173.67|172.06|168.25||154.21|158.07|159.31|160.93|161.01|154.98|154.48|154.17|155.6|153.95|152.98|154.06|161.12|160.38|165.38|164.77||166.49|171.57|170.6|174|171.51|167.75|177.73|178.27|174.45|175.1|173.14|173.18|191.05|193.91|190.94|185.55|179.58|177.93|178.59|183.49|180.83|179.14|183.3|180.81|180.1|179.29|179.52|182.15|185.5|189.77|192.34|200.61|198.17|201.02|196.9|197.3|196.92|198.76|197.72|201.7||201.9|204.79|199.01|197.9|197.24|201.59|206.08|206.4|207.02|216.59|215.45|215.05|217.21|216.57|212.61|211.79|209.81|211|218.93|222.28|223.17|226.3|223.44|225.9|226.52|226.4|220.82|222.28||224.04|239.11|234.17|230|240.01|242.99|237.92|236.22|234.88|243.38|249.69|244.61|235.81|244.99|242.9|238.01|233.26|231.6|236|239.04|231.56|228.77|226.91|230.67||236.24|228.14|224.5|226.53|226.44|221.31|222.63|223.54|230.33||237.98|239.92|237.03|235.62||233.47|235.07|233.1|246.79|245.5|243.38|235.38|236.61|230.96|227.2|227.27|222.97|222.61|220.64|222.65|226.5|220.8|220.83|215.55|216.71|216.88||212.9|210.31|209.46|204.78|183.09|185.92|182.42|172.39|173.7|178.32|184.18|184.67|183.51|185.33|177.03|169.76|170.29|168.39|169.12|168.57|170.95|179.73|178.8|180.42|184.93|189.56|198.99|194.56|190.43|187.62|196.02|199.39|196.84|201.68|197.73|197.91|192.29|200.81|197.85|198.52|194.54|197.3|200.87|199.66|198.57|204.14|203.38|200.87|200.63|203.37|195.86|195.85|199.06|202.41|204.44|203.21|206.5||202.28|204.47|203.36|200|193.29|190.86|186.89|191.88|184.39|175.61|175.9|162.98|167.85|171.11|175.7|172.14|170.03|166.38|168.62|174.39|176.17|172.86|171.23|174.68|174.73|173.68
09373|11109|/equities/kwt-fin-house|MSCI_EEM/MSCI_FRONTIER||734|727|724|723|722||713|709|706|706|705|710|706|717|714|711|714|714||||720|721|723|724|723|722|724|722|720|729|730|735|734|736|743|744|746|746|744|746|745|743|740|743|744|736|727|720|717|720|717|717|720|723|717|723|730|731|731|734|727|710|715|722|723||||731|717||728.44|738.532|734.862|730.275|733.945|736.697|739.449|736.697|739.449|740.367|737.615|736.697|744.037|745.871|811|813|816|812|809|805|805|808|811|810|810|805|806|||801|804|798|788|783|786|789|795|800|795||778|776|771|764|770|772|782|781|785|786|785|783|779|775|772|774|776|779|774|778|764|767|759|754|744|744|737|||726|724|718|725|728|726|729||||716|719|718|703|700|701|697|698|697|698|699|695|699|699|700|701|702|702|702|706|704|700|693|693|698|694|689|692|700|704|690|681|684|680|661|678|689|696|706|710|720|720|732|710|704|709|706|710|706|719|722|729|728|726|736||733|737|732|725|738|739|742|745|746|747|749|743|748|750|749|744|733|736|746|745|749|750|748|750|751|749|747|746|756|757|757|757|759|767|765|770|772|776|772|770|778|787|789|787
09374|101600|/equities/telkom-indones|MSCI_EEM/EMCONSGROWTH||3220|3180|3160|3080|3080|3020|2960|3030|3040|3090|3130|3030|3000|2990|2950|2950|2840|2830|||2720|2840|2920|2880|3010|3050|3050|3060|3000|2930|2900|2810|2810|2860|2810|||2940|2950|2990|2990|3010|3100|3120|3090|||3080|3090|3050|3160|3120||3170|3080|3030|3040|3040|3100|3170|3150|3250|3200|3220|||||||3430|3450|3420|3490|3510||3470|3490|3620|3730|3900|3890|3930|3940|3920|3970|3960|3900|||3860|3900|3900|3870|3940|3920|4000|3990|3990|4090|4100|4090|4180|4210|4160|4160|4030||3980|4000|||3980|3980|3980|3990|4040|3960|4000|4010|3980|3980|3970|3950|3980|3940|3950|3990|4010|4000|4010|3990|4000|3960|3890|3890|3970|3960|3990||3950|3960|3940|||3960|3950|3960|3970|3970|3980|3940|3920|3910|3980|3940|3910|3920|3850|3810|3830|3760|3720|3770|3680|3620|3600|3610|3620|3590|3550|3540|3550|3500|3520|3550|3530|3520|3570|3650|3570|3620|3620|3490|3420|3500|3480|3600|3650|3610|3700|3730|3750|3790|3760|3850|3830|3780|3810|3760|3780|3720|3780|3770|3750|3750||3720|3760|3770|3860|3810|3810|3730|3680|3720|3680|3710|3710|3700|3690|3760|3790|3740|3730|3720|3730|3810|3720|3700|3720|3720|3740|3750|3740|3760||3830|3820|3830|3810|3800|3770|3730|3680|3690|3720|3690|3750|3720|3720
09375|50014|/equities/enn-energy|MSCI_EEM||64|63.25|61.7|62.45|63.4|63.2|63.5|63.5|62.05||64.35|64.6|66.3|67.45|67.05|66.3|68.2|68.3|66.65|66.75|69.15|69.35|66.4|67.65||70.7|72.4|72.1|73|72.6|71.7|74.2|73.6|75|75.7|74.95|76.15|76.95|76.05|79.3|77|78.2||76.85|76.55|76.65|72.4|70.15|71.6|70.35|71.15|69.55||67.65|67.5|66.85|65.8|65.55|64.1|63.9|61.4|62.85|62.15|62.45|64.85|66.5|69.2|68.3|63.6|61.5|60.25||60.1|61.45|||60.3|58|60.45|61.45|64.7|65.55|65.2|64.05|65.5|64.9|63.3|65.25|65.8|63.1|62.9|61.7|62.7|61.25|63|64|64.35|64.1|64.9|65|64.5|61.95|61.2|59.85|57|58|53.05|53.9|||55.05|55.7|58.25|59.4|56.55|58.3|59.2|57.8|58.7|60.45|59.65|62.05|55.2|50.6|50.35|52.55|53.05|52|56.1|58.2|57.95|58.8|56.85|57.7|56.6|58.95|56.85|55.85|56.2||57.5|57.25|56|||55.5|56|53.55|52.9|55|54.8|53.5|49.7|50.6|50.4|50|51.15|51|50.6|51.65|52.6|54.2|53.2|56.15|56.75|57|58.45|57.1|57.5|59.2|56.4|58.45|60.75|58.75|57.3|57.7|59.55|59.7|60.75|62.2|61.85|60.7|60.25|59.75|58.5|61.7|58.85|60.55|59.35||57.95|60.85|62.3|62.1|62.5|61.55|62.95|63.55|63.1|63.65|64.6|62.75|63.1|62.35||65|63.85|64.65|66.05|64.35|64.85|63.75|63.4|62.3|59|58.9|57.7|57.55|56.75|56||57.4|54.95|55.5|59.15||61.5|63.6|64.7|62|65.7|78.4|78|79.95|80|83|84.15|83.8|84.45|84.8|86.95|87.75|88.05|87.05|88.25|88.55|88.8|89.1|91.75|93.75|90.3
09376|103729|/equities/silergy|MSCI_EEM||451|451.5|430|426.5|425.5|429.5|429|452.5|440|444.5|462|466.5|485.5|500|507|517|520|505|510|525|526|501|484|482||491|457.5|462|461.5|471|472|468|470|505|478|476.5|478|439|419|420|443|450|410|413.5|412.5|414.5|416|407|410|404|423|426||436.5|398|388|379|378|344|330.5|336|373|368.5|369.5|396.5|387|372.5|355.5|328|317.5|||319.5|319|339|328|327|336.5|347.5|350|367|354.5|361|361.5|372.5|378|371|352|387.5|402.5|384|390|412|418.5|421|401.5|417||411.5|415.5|410.5|421|406|403.5|405.5|404|390||||||||387|390|393.5|385.5|401|396.5|402|400.5|400.5|410|413.5|406|406.5|405|413|418.5|444|445.5|451.5|431.5|441|438.5|437.5|440|467.5||500|490|452.5|437|432|434|443|431.5|403.5|398|412.5|404|390.5|399.5|400|410.5|394.5|405|419|417.5|419|425|427.5|410|395.5|412|406.5|410|422|413|418.5|384|382|354.5|354|334|328|320|316|319.5|317|315.5|300|286.5|293|271.5|271|293|280|287.5|293|304|311.5|314|306.5|321|297|297.5|||298.5|300.5|295.5|306|310||304.5|306|312.5|323|313|310.5|319.5|323|330|329|329.5|329.5|327|297.5|298.5|310|307.5|305|304|305.5|287|285|264.5|262.5|250|258|259.5|268.5|281|290|297.5|296.5|288.5|295|303|294|303|305|310|305.5||316|336.5|330|321
09377|103444|/equities/mega-fhc|MSCI_EEM||42.05|41.75|41.65|41.65|42.1|42.1|41.95|42.75|40.75|40.75|40.4|40.25|40.25|40.65|40.35|40|40|39.95|40.1|39.8|39.55|39.45|39.25|39.2||39.35|39.3|39.15|39.15|39.3|39.05|38.9|39|39.8|39.8|40|40.1|40.55|40.6|40.8|40.85|40.8|40.85|40.5|41.05|40.95|40.65|41.1|40.95|41.15|40.05|39.95||40|40.1|39.1|39|39.35|40|39.5|38.7|39.2|39|39.1|39.8|39.95|40.15|40.5|40.4|40|||39.75|40.3|40.65|40.55|40.25|40.5|40.55|40|40.1|40.6|40.15|40.2|40.6|40.9|40.9|40.4|39.95|39.8|39.9|39.3|39.4|39.05|38.8|38.55|38.7||38.2|38.15|38.3|38.55|38.35|38.6|38.4|37.9|37.8||||||||37.6|37.9|37.9|37.65|37.9|38.35|38.35|37.8|37.85|37.85|38.1|37.9|37.8|37.3|38.6|38.9|39.05|39.2|39.35|39.45|39.45|38.95|38.75|38.65|39.3||39.2|39.2|39|38.8|38.8|38.35|38.3|38.75|39.15|39.05|39.35|39.55|38.9|39.3|38.9|39.25|38.8379|39.3358|38.7881|38.8379|38.4893|39.3358|38.9873|39.4852|39.3358|39.5|39.7|39.85|39.85|39.2|39.2|39.2|38.9|38.55|38.5|38.4|38.6|38.6|38.6|38.55|38.25|37.8|36.65|36.7|36.55|36.95|36.4|36.85|37.25|37.1|37.5|38.35|38.85|38.75|38.8|38.5|38.95|38.5|||37.5|37.5|36.85|37.65|37.6||37.7|37.7|37.85|38|37.8|37.4|37.85|37.8|37.85|37.55|37.5|36.6|36.55|36.2|36.1|35.85|35.55|36|36.2|36|35.9|36.45|36.6|36.2|35.65|35.85|35.3|35.3|35.6|35.7|35.65|35.8|36.6|37.05|37.65|38.1|39.6329|39.3849|39.6329|39.2857||39.2857|40.2778|39.9305|40.05
09378|50012|/equities/greatwall-moto|MSCI_EEM/EMCONSGROWTH||12.48|12.32|12.68|12.3|11.92|11.8|11.9|11.78|11.76||12.04|12.2|12.52|12.46|11.98|12.06|11.98|12.12|11.56|11.3|11.24|11.14|11.28|11.5||11.66|12.14|12.34|12.18|13.68|13.48|13.74|13.5|13.44|13.9|13.78|13.96|14.16|14.22|14.66|14.94|14.62||14.22|13.24|12.5|12.38|11.8|12.12|11.9|11.94|11.96||11.94|11.7|11.6|11.82|11.22|10.78|10.34|11.02|11.12|11.04|10.96|11.5|11.38|11.62|11.52|10.64|9.79|9.17||9.28|9.34|||8.7|8.69|8.71|8.69|8.97|9.21|9.14|9.2|9.46|9.38|9.5|9.39|9.3|9.19|8.91|8.69|8.9|8.66|8.74|8.95|8.86|8.57|8.95|8.6|8.45|8.59|8.55|8.2|8.42|8.81|8.48|8.41|||8.23|8.37|8.18|8.24|7.68|7.76|7.75|7.69|7.97|8.08|8.21|8.5|8.54|8.9|8.78|9.15|9.18|9|9.53|9.45|9.52|9.43|8.97|9.04|9|9.36|9.49|9.5|9.91||10.14|10.22|9.78|||9.71|9.8|9.89|9.95|10.24|10.34|10.38|10.28|10.52|10.3|10.18|10.38|10.28|10.18|10.46|10.98|11.26|11.5|11.82|11.72|12|11.98|11.62|11.76|11.98|11.58|11.5|11.4|11.18|10.9|11.14|11.66|11.68|12|11.96|11.48|11.66|11.38|10.92|11.58|10.82|10.9|10.74|10.36||10.02|10.2|10.54|10.32|10.1|9.69|9.73|9|9|8.8|8.86|8.84|8.78|8.84||9.34|9.22|9.29|9.3|9.39|9.61|9.18|9.3|9.47|9.69|9.59|9.7|9.73|9.84|9.58||9.37|9.62|9.43|9.47||9.3|9.61|9.62|9.32|9.32|9.3|9|9.19|9.09|9.31|9.6|9.44|9.55|9.63|9.86|10.12|10.2|10.16|10.48|10.56|10.52|10.64|10.52|10.56|10.4
09379|941318|/equities/emirates-telec|MSCI_EEM||16|16.08|16.08|16.04|15.98|16|16.08|16.24|16.22|16.1|16.1|15.94|15.86|16.1|16.02|15.86|16.04|15.9|||15.9|15.82|16|16.06|16.16|16|16|15.8|16.26|15.96|16.1|15.5|15|15|15.4|15.4|15.72|16.08|16|16.12|16.1|16.18|16.2|16.5|16.54|16.78|16.78|16.88|16.16|16.1|16.18|16.34|16.62||17|16.98|16.8|16.8|17|17.02|17.56|18.16|17.76|17.6|18.04||||||18.38|18.38|18.2|18.3|18.28|18.36|18.32|18.26|18.3|18.3|18.32|18.3|18.3|18.24|18.3|18.32|18|17.86|17.9|17.9|18|17.7|17.66|18.02|18.28|18.22|18.1|18.48|18.58|18.32|18.46|18.48|18.98||19.06|19|19.08|19.08|18.68|18.5|18.62|18.8|18.76|18.6|19.1|18.98|19.28|19.18|19.24|19.8|19.6|20.08|20.26|20.3|20.12|19.96|19.84|19.82|19.84|19.8|19.92|19.96|19.86|19.78|19.72|19.56|19.44|19.52|19.74||19.64|19.88|19.68|19.52|19.42|19.44|19.2|19.02|19.38|19.24|19.46|19.3|19.06|18.94|18.94|18.7|19.24|19.3|19.38||19.36|19.32|19.28|19.2|19|19.52|19.52|19.7|19.7|20.1|20.08|20.08|19.9|19.34|19.26|19.62|19.5|19.96|19.82|20.16|19.5|19.06|18.84|18.46|18.34|18|17.86|18.6|18.46|18.52|18.8|19.12|19.5|19.36|18.76|18.76|18.6|19.36|19.36|19.2|19.82|20.18|20.46|20.5|20.42||20.44|20.64|20.4|20.5|20.6|20.36|20.4|20.48|20.36|20.3|20.12|19.7|19.64|19.5|19.36|19|18.5|18.76|19|19.6|19.84|19.94|19.98|19.78|20|20.18|20.06|20.7|21|21.3|20.96|21.1|20.88|21.4|21.84|22.1|22.3|22.3|22.06|22.1|22.08|22.4||22.4|22.4
09380|1073087|/equities/bilibili-inc|MSCI_EEM/EMCONSGROWTH||16.71|17.62|16.96|17.17|16.44|16.05||16.11|15.4|15.29|15.44|15.98|16.45|17.26|17.79|18.14|17.05||16.18|15.71|14.73|15.5|14.39|13.95|14.2|13.97|14.81|15.29|14.91|14.7|14.52|14.42|13.65|13.93||13.94|13.74|15.68|15.53|16.1|16.69|16.28|15.84|15.64|15.81|14.07|14.01|13.66|13.87|14.77|14.83|14.72|12.73|12.64|13.35|13.12|12.5|12.75|11.49|11.74|10.91|11.07|11.03|10.99|11.26|11.48|12.23|11.68|11.93|11.08|10.87|11.06|11.33|11.53|11.16||11.2|11.03|10.47|10.74|10.93|11.2|12.28|11.83|11.84|11.78|11.66|12.51|12.69|12.61|11.13|10.6|10.81|10.16|10.37|10.05|9.68|9.67|10.31|10.13|10.02|10.28|10.31|10.2||10.36|10.14|10.03|9.63|10.2|9.88|9.73|9.74|10.2|9.09|8.94|9.35|9.07|8.98|9.42|9.55|9.64|10.01|10.05|9.21|9.41|9.7|9.81|10.04||10.65|10.9|10.78|10.85|11.12|11.12|11.69|12.07|11.61||12.17|11.84|11.12|11.22||11|11.57|11|11.79|11.41|11.96|12.01|12.21|12.28|12.22|11.93|12|11.74|11.41|11.53|11.51|11.33|11.86|13.34|13.69|14.14||14.01|14.16|14.57|13.99|14.04|15.2|14.79|14.35|14.16|14.2|14.55|14.4|14.54|14.69|13.86|13.2|13.43|13.88|13.3|13.25|13.04|13.57|12.64|12.51|12.71|12.87|13.44|13.62|13.66|13.97|14.65|14.33|13.28|13.57|13.14|13.31|13.5|13.63|13.77|13.52|13.55|13.38|13.43|13.65|12.93|13.4|13.6|13.67|13.8|13.93|13.81|14.11|14.05|13.56|14.3|15.34|15.21||15.58|15.13|15.53|15.82|14.78|14.56|14.93|14.85|14.6|14.74|14.37|15.35|15.24|15.64|16.39|16.03|16.95|17.12|17.28|17.72|18.16|18.42|16.9|17.81|19.07|18.67
09381|1081842|/equities/ase-industrial|MSCI_EEM||177.5|193.5|179.5|180|172.5|168.5|166|160.5|159|164.5|168.5|172|172.5|169|172.5|174.5|178|179|171|167|166|164|162.5|160||159.5|160|157|159.5|161|157|158.5|163|164|165.5|159.5|161.5|155.5|154|152|151.5|150|151|149|148|151.5|148|150.5|151|148|148|144.5||148|147|142.5|145|148|145|144.5|146|151|156|153|160|160.5|159|158.5|156|153|||154.5|153.5|150|161|155|154|157|157.5|159|160|156.5|160|158|153|154|158.5|157.5|154|159.5|163.5|149|144.5|141.5|138|139||138|141.5|141.5|138.5|137.5|137|136|137|135.5||||||||130|129.5|133|136|136|137|137|137|134|134.5|134.5|131|127|125|125.5|125.5|126|125.5|126.5|126.5|126|126.5|127|126.5|133.5||135|135.5|133.5|132.5|131|131.5|130|131.5|131.5|131.5|131|133.5|130|129.5|131|129.5|126.5|129|129.5|130|128|128|127|125.5|126|126.5|127|126.5|127|124|125.5|125|126|123.5|122.5|117.5|118|117.5|117.5|118.5|117.5|116|114.5|113.5|112|113.5|112|114|114|115|118.5|116|116|116|116|116.5|116.5|115.5|||110.5|112|109.5|110.5|111||109.5|109.5|109|112.5|112|112|114.5|114|113.5|116|115.5|112.5|115.5|113.5|116.5|118.5|118|118.5|118|118.5|118|120|117.5|119|116.5|113|109.5|108.5|108|107|108.5|108|110|109.5|110.5|111|111|109|111.5|109||110.5|114|114.5|117.5
09382|103663|/equities/chailease|MSCI_EEM||163.5|160.5|158|157.5|158.5|157|158|156|155|155.5|153.5|152.5|155.5|156|158.5|160.5|163|160.5|161.5|161|156.5|155|153.5|151.5||153|154|155.5|153.5|156|152|153|155|155|154|150.5|150.5|154.5|155|156|152.5|153|153|153|157|153|150|152|168|173|172|170.5||172.5|174|168|171|173.5|173|172.5|168|172|170.5|170|173|174.5|175.5|178.5|178.5|176|||175.5|176|175.5|172|171.5|172|172|174|171.5|176.5|172|172.5|174|177|179|176|176|174.5|172.5|175|175|173.5|174|174|174.5||172|173|176|176|176|177.5|174|171|170||||||||174|174.5|175|174|174|179|177.5|179.5|178|181|180|179.5|177|178.5|182|184|184.5|186|183|182.5|186|190|195.5|192|194||193|189.5|190.5|189|186.5|186.5|187.5|185|186.5|186.5|187.5|179.5|175.5|179|178.5|181|179|180|181|181.5|182.5|186|183|185|183.5|184.5|182|182.5|181|178|177.5|176.5|175|173|172.5|173.5|178|179|182|181|178.5|176.5|173.5|175.5|177.5|179|171.5|173.5|171|172|174|179|179|181|182.5|183|183.5|183.5|||178|177.5|177|179|181||181|184|180|181.5|177.5|175.5|180|184|183|182.5|180|177|176|175|172.5|174.5|179.5|179|181.5|178.5|177.5|177|178.5|181.5|178|177|174|177.5|179|180|181.5|174|170|173.5|186|187|186.5|185|187.5|194||201|202.5|203.92|200.98
09383|992761|/equities/zto-express-cayman-inc|MSCI_EEM||20.49|20.24|20.01|20.36|20.15|20.01||20.76|20.57|20.71|20.75|20.87|21.1|21.55|22.02|21.32|21.45||22.06|22.41|22.46|22.47|22.34|22.86|23.77|23.66|23.85|23.51|23.3|23.14|22.79|23.86|24.05|24.66||24.08|24.51|24.76|24.75|24.56|24.59|23.58|21.39|21.58|21.77|20.85|21.01|20.42|20.55|21.4|21.48|21.62|21.07|20.99|21.34|21.61|21.21|21.07|20.24|20.1|19.94|20|19.31|19.36|19.54|19.26|20.17|20.42|20.48|20.74|20.9|21.31|21.57|22.04|21.45||20.94|21.27|21.03|21.09|21.02|21.67|22.61|21.66|21.67|21.81|21.58|21.67|20.95|20.1|20.14|20.07|20.44|20.05|20.45|20.31|19.19|19.14|19.04|19.07|19.49|19.04|18.99|18.85||18.48|18.13|17.92|17.4|17.46|17.19|17.06|17.64|17.82|16.59|16.08|16.54|16.36|16.48|16.85|16.97|17.24|17.48|17.48|16.88|17.38|17.75|18.04|17.99||19.08|18.97|19.13|19.5|19.65|19.95|20.49|21.06|20.7||21.28|20.87|20.07|20.17||19.84|20.01|19.92|19.94|20.2|19.83|20.31|20.4|21.02|21.02|21.31|21.26|21.42|21.39|21.93|22.27|22.32|22.31|22.37|22.32|22.32||22.22|22.08|22.07|22.55|24.04|24.31|24.39|24.02|24.12|23.69|24.05|24.08|24.42|24.57|23.93|23.5|23.57|23.74|23.55|23.52|23.75|23.79|23.37|23.61|23.39|23.65|24.01|24.01|24.15|24.05|24.45|24.63|24.45|24.61|23.88|23.79|23.97|24.14|24.17|24|24.19|24.17|24.34|24.46|24.22|24.72|24.76|25.05|25.16|25.1|24.23|23.88|24.26|24.48|24.29|24.87|25.31||25.25|25.14|24.49|25|24.39|24.39|24.36|24.3|23.6|23.59|24.12|24.96|25.29|25.55|25.88|25.75|26.19|26.32|26.6|26.77|26.79|27.03|26.62|26.92|27.8|27.99
09384|996195|/equities/cp-all-pcl-drc|MSCI_EEM/EMCONSGROWTH||57.25|57.75|57.5|57.5|56.5|55.5|54.75|55.25|55|55.25|55|55.75|56|56.25|55.75|54.5|54.25|55.25|55.25|55.75|56|56|56.75|57|57.5|58|58|58.5|57.25||57.5|57.5|56.75|58.25|58.5|58.5|58.75||59.25|58.5|59|59.25|61|61|60.5|59|58.25|57.5|58.25||58.25|58.75||57.5|56.75|56.75|57.75|57|56.75|55.5|54.75|55.5|55||||57|57.25|56.25||56|55.5|55|54|54.5|54.75|54.5|54.75|54.75|54.5|54.25|54.75|55.5|56.25|56.25|56.25|57.25|57.5|56.75|56.75|57.75|58.25|57.5|56.75|56.25|57.5|57.5|58|58.5||57.25|57.25|57|56.5|55|55|54.5|53.5|53.75|53.75|54.25|54.75|55.25|55.5|54.5|54.25|52.75|52.25|52.5|52.5|52|53|53|51.75|52.5|53.75|53|53.75|53.75|54.75|55|54.25|54.25|54.5|55.25|55.5|56|55.75|56.5|||56|55.5|56|55.25|55.5|55.25|55|54.25|54|54|53|51|52.75||52.75|53.25|53.25||53.25|53.25|52|51.75|54.75|54.75|55|55.5|56|56.25|56|56.75|57.25|57.25|55.25|55.25|55.75|55|55.75|55.75|56.25|56.75|56.5|55.5|55.25|56|55|55.25|56.75|55.75||55.75|56.25|57.25|57.75|57.25||59.5|59.75|59.25|60|61|61.25|60.75|60|60.75|60.5|60|60.75|61|61|61.25|61.75|60.75|62.25|63.25|63.75|64|64|64.25|64|64.25|64.5|64.25|64|64.5|65.25|65.25|65.25|65.75|65.25|65.5|65.5|65.75|64.5|62.5|62|62.5|62.5|62||61.5|59.75|59.75|59|60|60.75|61.25|63||63.5|
09385|8560|/equities/china-resources|MSCI_EEM/EMCONSGROWTH||27.95|27.5|26.35|25.9|25.55|26.2|26.4|26.7|26.25||26.25|27.2|28.15|28|27.75|27.8|28.05|29.15|28.9|29.55|30.5|29.8|29.65|30||31.3|31.15|31.15|31.55|31.3|31.35|32.1|34.05|34.7|35.15|33.95|34|35|36.37|37.8|37.05|37.2||37.75|38.3|38.15|38.6|36.8|37.9|37.55|37.15|36.05||36|35.75|36.35|35.4|35.85|35|33.45|32.3|32.85|32.1|32.2|33.0006|33.0501|34.75|34.7|34.05|33.9|35.6||35.6|36.2|||36.05|35.3|35.75|35.4781|35.95|38.15|36.7|37.2|37.95|36.3|36.5|36.25|36.45|34.3|33.3|34.1|34.25|32.3|32.7|33.4|33.95|33.25|34.15|34.45|34.4871|33.4|32.1|30.45|30.35|31.65|29|29.1|||28.3924|28.8879|29.75|30|28.2|28.45|29.4|28.15|28.95|30.05|29.1356|30.15|29.25|29.25|28.8|30.45|30.25|29.4329|30.8|31.35|31.65|31.4|30.7|30.1|29.9|30.5|31.95|32.3|31.35||34.2|34.6|32.65|||33.2|33.45|33.2|33|33.55|33.7|32.7|32|32.6537|32.5051|33.65|33.05|33.2|33.25|34|34.75|35.2|34.85|35.8745|36.95|38.1|39.8|39|39.65|39.8|38.4511|40.2|41.9|40.6|40.9|39.75|41.1|41.8|41.75|43.7|41|40.7|41.1|41.4|43.05|42.5|40.75|41.65|41.05||41.5|42.25|43.5548|43.3|43.15|43.65|45.15|43.6|43.4|42.45|42.95|42.5|41.5|41||42.95|41.75|42.55|41.95|43.1|43.4062|41.75|42.45|43.35|44.25|45.25|44.3|44.2485|44.8|44.85||45.35|45.95|46.55|47.15||46.1|46.4|47.2|46.25|46.7|47.9|45.95|44.65|45.05|46|46.6765|45.15|45.35|46.15|47.15|48.1|48.2|48.1|50.15|50|48.1|48|48.3612|49.95|50.8
09386|103442|/equities/e.sun-fhc|MSCI_EEM||29.9|29.85|29.6|29.25|29.25|29.25|29.25|29.05|28.75|28.75|28.55|28.6|28.8|29.1|29|28.9|29|28.95|28.85|28.7|28.75|28.7|28.75|28.6||28.95|28.85|28.6|28.35|28.6|28.6|27.7|27.9|28.4|28.65|28.3|28.65|28.5|28.85|29.4|29|28.3|28|27.9|28.3|28.5|27.9|28.25|28.2|28.1|27.6|27.45||27.4|27.65|27.1|27.15|27.05|27.2|27.05|26.55|27|26.5|26.3|27.05|27.1|27.25|27.15|27.3|27.15|||26.9|27.3|27.35|27.25|27.15|27.2|27.35|27.05|27.1|26.75|26.5|26.55|26.5|26.2|26.05|25.7|25.65|25.5|25.3|25.4|25.4|25.3|25.35|25.35|25.25||25.1|24.35|24.4|24.5|24.65|24.75|24.8|24.65|24.65||||||||24.5|24.85|24.9|24.75|24.75|25|24.85|24.65|24.65|24.65|24.55|24.7|24.55|24.6|25|25.4|25.35|25.4|25.4|25.5|25.8|25.65|25.7|25.6|25.9||25.8|25.8|25.7|25.5|25.35|25.4|25.4|25.4|25.5|25.65|25.7|25.75|25.45|25.5|25.6|25.6|25.5|25.55|25.45|25.25|25.25|25.6|25.55|25.7|25.35|25.5|25.55|25.5|25.7|25.2|25.15|25.15|24.6|24.5|24.5|24.5|24.45|24.55|24.5|24.55|24.35|24.15|23.85|23.85|23.85|24|23.8|23.95|23.95|24.05|24|24.2|24.5|24.7|24.7|24.65|24.75|24.6|||24.2|24|23.8|24.1|24.15||24.25|24.15|24.15|24.3|24.1|24.05|24.35|24.45|24.45|24.4|24.8|24.3|24.25|24.15|24.2|24.2|24.35|24.5|24.6|24.55|24.45|24.8|24.6|24.5|24.35|24.4|24.55|24.65|24.85|24.6|24.5|24.55|25|25.35|25.7|25.85|25.9|25.6|25.75|25.55||25.65|25.95|25.85|25.95
09387|996213|/equities/ptt-pcl-drc|MSCI_EEM||32.75|32.75|33.25|33|33|33|32.75|32.75|32.5|32.5|32.5|32.5|32.75|32.5|32.5|32|32.25|32.5|32|31.5|31.75|31.75|32|32|32.25|32.25|32|32.75|32.5||32.75|33|32.75|33|33.5|33.75|33.5||33.75|34|33.75|34|33.75|34|33.5|33.5|33.75|33.75|34||33.75|33.25||33.75|33.75|33.75|33.75|34|34|33.75|33.5|34.25|34.75||||34.75|35.25|35||34.75|34.75|34.5|34|33.75|34|33.5|33.75|33.5|33.75|34|34.25|34|34.5|34.25|34.75|34.75|34.25|34|33.75|34|34.5|34.25|34.25|34.25|34|34.25|35.5|35.75||36|36|36|35.75|35.75|35.75|34.75|34.75|35|34.75|35|34.75|35|34.25|34|34|34.25|33.75|34|34.5|34|34.25|34.25|34|34|34.25|33.75|33.5|33.75|33.5|34.25|35|35.25|35.25|35.5|35.25|35.5|35.25|35.5|||35.75|35.75|35.75|35.5|35.25|35|35.25|35.75|35.75|35.75|35.75|35.75|35.75||35.75|35.5|35.75||35.75|35.25|34.75|35|34.75|34.75|34.5|34.25|34.75|34.75|34.5|34.25|34.5|34.25|33.75|33.25|33|33.25|33|33.25|33.25|33.75|33.5|33|33.25|33.25|33.5|32.75|32.75|32.75||33.25|33.5|34|33|33.25||33.5|33.5|32.5|32.25|31.75|32|32.25|32.5|33.25|33.5|33.5|34|33.75|33.5|33.5|33.25|33.25|34|34|35|34.75|34.75|34.5|34.5|35|35|35.25|34.75|34.75|35|34.75|35.5|35.75|35.75|35.5|35.5|35.75|36.25|36|36|36|35.75|36||35.75|35.75|35|34.75|34.75|34.75|34.75|35.25||35|
09388|102993|/equities/uni-president|MSCI_EEM/EMCONSGROWTH||85.7|85.5|84.7|84.7|83.7|84.2|84.2|82|82|81.5|81.3|81.9|82.7|83.2|82.9|81.5|81|82.1|81.5|81.7|81.7|80.9|80.3|79||80.3|80.3|79.5|79.3|80.1|80|77|76.8|78.5|79.6|79.1|80.8|80.3|79.2|77.9|79.2|79.8|79.1|78.3|78.2|77.2|76.3|77|77|77.6|76|76||76.5|77.3|76.5|76.1|77|78.4|78.9|76|76.8|75.4|74.5|76.7|76.8|76.4|76.4|76.5|75.4|||75.3|75.5|76.5|77.5|76.4|76.6|75.5|75.6|75.4|76.6|76.5|75.9|76.3|77.5|77.8|78|76.6|76.6|75.7|76.8|76.5|75.9|76.2|75.8|76.7||75.3|75.5|75.8|76.5|76.8|76.1|74.6|73.5|73.5||||||||73.1|73.1|73.5|72.4|71.5|71.5|71.5|71.7|71.3|71.5|70.6|71.5|71.1|70.3|71.2|72.2|72.6|72.3|72.5|72.5|73|72.8|72.5|73|74.1||74.5|74.2|73.9|73.5|73.4|73.1|73.7|74.3|73.8|74.2|73.7|73.8|73.2|74|74.1|74.1|74.1|73.3|74|74.4|74.3|73|72.2|71.8|72|72.6|72.5|71.8|71.9|71.5|71|71.1|70.5|70|69.8|69.8|70.4|70.1|69.7|70.2|70|69.3|68.1|67.9|67.6|67.3|67.3|67.6|68|67.7|67.6|68.6|68.6|69.3|69|69|69.5|70|||68.7|68.6|67.7|69.8|70.3||70.1|70.3|70.1|70.3|69.8|69.8|70.9|70.7|70.9|71.1|70.6|70.9|70.7|70.5|70.8|70.2|70.3|71|70.8|70.7|70.7|72.8|72.4|71.1|71.1|71.7|72.2|71.8|72.2|72.4|72.8|72.5|72.3|72.8|72.3|70.7|71.1|71|71.7|71.1||76.2|76.5|75.3|75.9
09389|103388|/equities/evergreen-mari|MSCI_EEM||173.5|176|177|178|175.5|184|188.5|191|190.5|192|193|194.5|200|202|201|204|204.5|200.5|199|200|199|192.5|191.5|197.5||218|222|217|211|215.5|210.5|218.5|218|218.5|223|219.5|209|209|208|212.5|210.5|217|203.5|215|205.5|193.5|177.5|172.5|178|180.5|180|181.5||189.5|191.5|187|181|180|173.5|174|172.5|168|170.5|170.5|178|176.5|175|169|171|168|||165|165.5|167.5|172|176|175.5|171.5|173.5|170|175|176|177|164.5|166.5|183.5|191|187.5|180|179.5|177.5|171.5|173.5|172|165|165.5||159.5|160|159.5|162.5|155|153.5|149|148|149||||||||152|150|157|150.5|151.5|151.5|151|151.5|153.5|152.5|152.5|155|158|152.5|153.5|158.5|156.5|149|148|151.5|160.5|162.5|161|155|151||143.5|143|147|146.5|142|153|152|148|147|141.5|134|129|129.5|129|122|118.5|115.5|117|117.5|118.5|114.5|112|112|114|113.5|113|112|112|113.5|114|115|117|115.5|114|108.5|109|109|107.5|108.5|109|113|110.5|109|107.5|110|108|106.5|105.5|105|103.5|103.5|103.5|102.5|103|104|105|106|103.5|||111|112|110|110.5|113.5||116|116|115.5|116|114.5|115.5|117.5|116|117|118.5|109.5|106.5|106.5|106.5|107|107|107|108.5|107.5|105.5|106.5|105.5|105.5|105|105.5|106|106.5|106.5|105|107|106|104|106|106.5|108|107|106.5|107.5|106.5|109||105|105.5|104|107.5
09390|1097278|/equities/innovent-biologics-inc|MSCI_EEM/EMCONSGROWTH||40.7|38.35|36.1|36.6|37.8|39.65|37|38.05|37.4||36.8|39.05|39.5|37.95|37.3|36.8|37.15|38.15|37.4|38.05|38.3|36.25|35.3|34.85||35.8|35.75|37.1|36.8|34.4|35.2|35.25|35.8|36.8|36.15|35.9|37|38|38.2|40.15|40.05|39.8||39.45|39.5|41.4|40.55|40|39.9|40.5|40.9|41.85||38.25|39.75|39.15|38.55|38.15|36.15|33.95|33.2|33.7|34.3|34.7|35.85|37.35|37.4|37.5|38.05|36.55|35.75||36.15|37.7|||37.7|38.45|38.55|37.3|36|38.1|39.35|38.8|42.3|42.65|41.35|43.85|40.55|40|39.35|38.5|38.75|39.15|41.7|39.7|42.35|42.05|42.2|39.35|39.8|40|39.75|40.15|38.75|40.1|37.3|36.45|||36|34.7|34.75|33|30.1|31.95|33|31.5|31.85|33.55|33.35|36|35.7|35.15|34.3|36.2|39.75|38.7|40.6|41.45|40.1|40.9|41.6|39.05|38.3|38.4|41.6|41.55|42.5||42.75|41.55|40.55|||38.3|39.75|40.3|40.6|40.95|42.2|42.4|40.2|40.35|40.35|39.75|40.3|40.55|41.6|42.25|44|45.8|43.85|45.5|45.3|43.75|44|42.45|43.85|44|44.65|43.5|43.9|44.55|44.05|46.7|47.3|47.15|48.45|48.4|46.2|46.6|45.45|46.05|47.05|45|42.3|45|45.5||44.1|42.6|42.8|44.45|44|44.5|44.35|42.9|39.6|40.9|39|38.1|36.9|37.85||38.25|39.9|40.85|38.2|39|37.45|37.9|38.4|39.55|39.85|39.2|37.75|35.8|35.8|38.3||35.35|34.7|34.75|34.5||35.1|35.95|35.85|34.75|33.8|34.65|30.75|30.95|31.15|31.45|32.7|32.85|32.3|32.4|33.15|32.2|32.2|28.7|29.05|32.8|32.8|32.45|34.6|34.6|36.6
09391|27024|/equities/cemex-cpo|MSCI_EEM||12.16|12.18|11.92|11.19|11.32|11.11|11.13|11.14|11.19|11.58|11.71|11.73|11.62|11.55|11.48|11.44|11.76|11.99|11.95|12.05|11.89|12.19|12.4|11.94|12.18|12.1|12.41|12.43|12.34|12.11|12.77|13.01|12.75|12.74|12.72|12.72|12.73|12.66|12.9|13|12.91|13.05|13.18|13.24|13.36|13.29|13.23|13.11|13.19|13.4|13.63|13.31||13.57|13.82|14.14|14.1|13.79|14.04|14.04|13.68|13.75|13.92|14.34|14.02|14.22|14.35|14.15|14.38|14.54|14.56|14.76|15.15|14.99|15.04|||14.67|14.66|14.45|14.4|14.23|14.08|13.94||14.19|14.04|13.55|13.53|13.63|13.32|13.38|13.27|13.1|13.23|13.4|13.03|13.2|13.66|13.89|13.99|13.7|13.53|13.44|13.49|13.42|13.19|13.02|13.13|13.31|13.13|13.63|14.86|14.78||14.71|14.42|14.3|14.38|14.29|14.15|13.99|13.34|13.06|12.81|12.82|12.74|12.85|12.8|13.06|13.22|13.22|13.32|13.21|13.08|13|12.67|12.68|13||13.22|13.42|13.76|13.79||13.92|13.75|13.45|13.6|13.59|13.52|13.54|12.89||12.44|12.33|12.23|12.14|12.14|12.32|12.33|12.07|12.04|11.65|11.53|11.9|11.84|11.66|11.79||12.06|11.9|12.19|12.35|12.11|12.26|12.3|12.17|11.97|11.85|11.7||10.95|10.83|10.75|10.78|11.31|11.08|10.83|10.83|10.95|11.06|11.17|11.52|11.58|11.15|11.14|11.45|10.97|10.75|10.67|10.72|11.24|11.05|11.47|11.37|11.66|11.61|11.5|11.6|11.52|11.76|12.21|12.25|11.92|11.7|11.74|11.85|11.96|12.22|12.72|13.02|13.31|13.48|13.76|13.76|13.45|13.96|14.01|13.84|13.61|13.49|13.66|13.63|13.51|13.26|13.22|13.8|13.69|13.59|13.2|13.3|13.55|13.51|13.37|13.08|12.98|12.88|12.9|12.72|12.81
09392|103026|/equities/formosa-chem-f|MSCI_EEM||48.65|47.7|47.05|48.5|49.15|49.2|49.4|48.55|48.55|49.75|50.4|49.65|50.1|51.2|51.5|52.4|52.4|51.4|51.6|51.6|52.1|51.7|51.8|52.1||52|50.9|51.2|51.7|52.6|52.9|53.3|53.9|55|53.9|54.2|54.8|56.2|56.3|57.2|56.6|57|56.4|56.4|56.6|56.6|56.1|56.4|56.3|56.5|56.1|55.7||55.5|55.8|53.9|54|54.8|54.9|55.1|52.4|53.6|53.6|53.9|55|55.3|55.5|56.1|55.9|55.1|||55.1|55.9|56.1|55.2|54.7|55.1|55.6|54.6|54.6|54.9|53.7|54.7|55.1|55.6|55.9|54.9|55.7|55.3|54.8|55|55|55|55.7|56.1|57.2||56.1|56.4|56.6|56.8|57.4|57.9|58.1|57.4|56.5||||||||57.1|57.9|57.7|56.6|56.8|57.9|57.7|56.6|56.8|55.7|55.6|55.9|55.8|55.8|57|59.7|60.1|60.3|60.3|60.8|61|61|61.1|61.1|62.3||62.3|62.8|62.6|61.7|61.5|61.4|62.9|63|62.8|63.5|63.7|63.5|62.6|63|63.4|63.3|63.3|63.4|64|63.7|64|64.2|64.3|64.5|63.3|64|63.7|64.5|65|63.8|64.2|65|64|62.6|62.5|62.6|62.8|62.8|63.2|63.2|62.3|61.2|60.8|60.9|60.8|60.8|60.6|61.6|61.6|61.6|62|63.2|64.8|63.7|63.8|62.8|63|61.9|||61.2|60.9|60.2|61|61.4||61.5|61.7|63.2|64.1|64.1|63.9|64.8|64.1|64.3|65.8|66|65.1|64.7|64.2|63.5|63.4|63|63.8|64.4|63.3|62|61.8|61.8|60.9|60.7|60.7|60.5|60.5|61.2|62.1|62|62.8|63.6|64.6|65.7|65.9|66.2|65.4|66.5|67||65.4|66.5|65.4|65.1
09393|50130|/equities/caphold|MSCI_EEM||273225|269390|262703|263500|264057|263661|265500|266377|262900|265532|262900|253500|256340|257196|256900|259996|258211|259652|258921||237310|225234|221973|221338|215860|218501|217314|217000|219843|222726|212990|216462||224403|224664|226561|226000|226743|227944|229020|227000|228321|226877|228000|228944|229437|228674|228000|230517|225785|227000|229000||232786|229851|223967|216217|215746|217378|201666|200000|201710|198150|201000|204345|204107|211875|212490|220000|222029|219929|217545|209978|210000|||209579|210600|211353|208992|207857||205909|205410|206033|208831|211113|212144|211387|213500|210222|203500|206869|201644|204900|205050|201777|199961|201086|201841|205689|209800|208047|204634|204000|202546|199756|200499|200000|202000|202312|203800|204751|203961|200604|198764|199932|199800|200000|200370|205000|205000|204692|208662|204695|208423|206173|201760|202972|197162|200788|198412|197018|196300|199517|196559|194491|197841|201069||202636|200505|199796|||198500|192544|191588|189734|188886||195878|189992|190049|194014|193281|194823|195267|191972|194316|195443|196071|196037|197497|197373|200000|196274|197235|198422|196389|195780|195320|199008|195500|192413|191691|189100|191082|187500|188000|185496|175623|166021|165489|165225|163979|165772|168500|169200|168620|166600|171368|173048|176413|176276|175674|178624|181002|183600|178000|177595|174972|173896|173083|169789|171633|175148|164563|167147||168361|170067|172090|169500|169000|170986|170792|173000|171373|171900|171268|155741|159222|163298|160000|155810|158470|161597|160490|161998|162565|169489|167000|166008|168983|165216|169024|171327|171676|175824|178361|178120||177434|178461|180387|173439|171511|175592|179341|178998
09394|50209|/equities/sibanye|MSCI_EEM||2124|2155|2169|2138|2160|2152|2128|2088|1890|1916|1972|1984|1957|2000|2115|2079|2047|2023|2029||2004|1993|2078|2050|2088|2127|2156|2154|2151|2321|2361|2381||2387|2411|2380|2318|2414|2527|2581|2574|2433|2367|2243|2305|2290|2221|2164|2256|2199|2099|2109||2177|2320|2219|2240|2277|2264|2371|2470|2541|2574|2448|2580|2717|2495|2574|2600|2543|2342|2425|2220|2230|||2169|2055|2123|2193|2169||1939|1900|1982|2099|2090|2166|2060|2120|2129|2048|1953|1822|1932|1966|1987|1950|2007|2035|2005|2037|1994|2108|2085|2141|2168|2048|1964|2022|1973|2046|2127|2220|2183|2258|2284|2288|2275|2250|2270|2257|2255|2189|2130|2103|2128|2128|2267|2297|2396|2291|2295|2357|2326|2390|2340|2365|2480||2490|2572|2616|||2566|2532|2497|2533|2405||2358|2089|2139|2247|2218|2172|2128|2085|2103|2107|2080|2078|2095|2046|2034|1991|2015|1870|2349|2369|2390|2395|2383|2214|2170|2323|2407|2363|2520|2444|2287|2317|2390|2430|2345|2373|2306|2417|2510|2625|2565|2693|2855|2822|2798|2684|2763|2776|2740|2545|2554|2591|2628|2822|2923|2966|2925|2991||3055|3082|3215|3186|3156|3192|2971|2753|2680|2651|2587|2655|2704|2711|2719|2770|2874|2930|3004|3220|3155|3208|3094|2939|2934|2882|2940|2976|2985|2988|3198|3188||3060|3132|3151|3126|3025|3175|3382|3281
09395|12548|/equities/emirates-nbd|MSCI_EEM||16.85|16.7|16.65|16.75|16.65|16.5|16.6|16.65|16.55|16.4|16.5|16.45|16.45|16.4|16.25|16.4|16.5|16.4|||16.25|16.2|16.1|16.35|16.05|16.1|15.9|15.9|15.8|15.7|15.55|15.7|15.45|15.6|15.85|15.7|15.95|16.25|16.5|16.5|16.65|16.6|16.5|16.6|16.7|16.75|16.7|16.95|16.85|16.9||16.8|16.9|17|16.8|16.75|16.55|16.25|15.65|16.25|16.55|16.75|16.85|17|17.25||||||17.55|17.15|17.35|17.45|17.45|17.5|17.3|17.25|17.5|17.65|17.65|17.6|17.8|17.6|17.6|17.8|17.55|17.2|16.95|16.95|17.05|17.3|17.05|17.05|17.4|17.25|18.3|18.3|18.4|17.7|17.65|18|18.2|18.6|18.5|18.2|17.9|17.9|17.4|17.45|17.3|17.25|17.4|17.7|17.75|18.05|17.8|17.7|18.05|18.2|18.1|18.4|18.55|17.7|17.5|17.45|17.2|17.45|17.4|17.5|17.45|17.45|17.55|17.55|17.5|17.55|17.5|17.35|17.2||17.3|17.1|17.2|17.1|16.95|17.1|16.9|17.2|17.05|16.85|17.1|16.85|16.95|17.25|17.4|17.45|17.6|17.85|17.8||17.5|17.6|17.75|17.85|17.65|18.05|17.9|17.9|17.95|18.05|18.1|17.95|17.8|17.7|17.6|17.65|17.8|17.7|17.8|17.6|17.6|17.15|17.25|16.95|16.95|16.45|16|16.55|16|16.3|16.65|17.3|17.35|17.8|17.75|17.7|17.9|17.7|17.3|17.7|18.05|17.75|18.15|18.05|17.7||17.8|17.9|18.2|18.4|18.15|18.1|18.5|17.8|17.3|17.35|16.9|17.05|17.1|16.9|16.75|16.6|16.55|16.45|16.65|16.7|16.35|16.55|16.85|17.45|17.25|17.3|17.3|17.1|17.1|16.9|16.95|16.8|16.9|17|16.8|16.3|16.6|16.7|17.05|17|16.5|17.05|17.1|17|16.6
09396|103257|/equities/asustek|MSCI_EEM||509|513|508|486.5|486|483|482|479.5|490|495.5|498|503|506|506|513|512|512|502|496|489|493.5|487|480.5|481.5||484|493|488.5|496|509|513|515|524|527|540|519|520|522|489|506|516|516|498|512|466|470.5|475|458.5|460|448.5|429|427.5||430|426|419|412|420.5|409.5|413.5|413.5|427|428.5|425.5|440.5|443.5|453.5|435|425|426|||422.5|423|423|429.5|423.5|424.5|417|423.5|421.5|420|414|407.5|408.5|429|433.5|436|441|444|452.5|462|471|466|457|457|455||454.5|470.5|474|469|469|473|477.5|479.5|464||||||||452|455|447|445.5|447.5|444|439|458|455|456.5|459.5|455|445|439|440.5|447|448.5|461|461|455|453.5|454|454|465|485||489.5|492|491.5|472|471.5|453.5|453.5|450|424.5|428.5|406|411|407.5|393|396.5|398.5|393.5|393.5|390.5|387|388|393.5|390|385.5|377|383.5|379.5|384.5|389|391|392.5|380.5|391.5|396|360|355.5|357|357.5|353.5|360.5|355|351|343|338|346.5|346.5|339|342.5|341|334|337|344.5|350.5|360.5|363|365|377.5|376.5|||379.5|380|370.5|366.5|372.5||367|364|358|359.5|357.5|355|360.5|360.5|359.5|366.5|373.5|369.5|363.5|380|403.5|401|403.5|394|400|400|402.5|403|405|405|413|428|414.5|395|386|384|393.5|389.5|385|371|368|368.5|379|376|370.5|362||361.5|372|364|388
09397|103492|/equities/novatek-microe|MSCI_EEM||567|579|570|604|612|618|620|619|624|620|606|606|613|604|617|618|619|629|617|622|614|608|607|595||606|606|605|595|598|593|605|611|623|607|610|624|614|606|612|603|591|579|583|587|588|592|605|640|635|634|616||618|625|603|597|601|583|574|588|615|621|602|618|630|615|606|596|591|||596|594|589|604|589|591|583|589|594|596|595|596|605|570|576|584|594|582|592|598|594|593|592|599|601||605|584|580|584|569|587|550|514|506||||||||506|515|515|511|508|520|520|528|526|523|518|515|513|511|533|534|510|502|502|500|500|490|495|499.5|510||517|510|511|510|504|506|494.5|514|510|519|515|516|517|514|510|508|509|511|503|514|510|511|512|502|503|500|496|499|492.5|491.5|495|485|491.5|489|487.5|481.5|483|477.5|499|496|478|485|470|454.5|452|432|429.5|435.5|429.5|430.5|440|438.5|436|430|431.5|436.5|432|437|||431.5|440.5|431.5|431|428||423|429.5|427|440|437.5|433|431.5|445.5|447.5|464|449.5|438.5|434|428.5|427.5|427|425|422|410.5|403|399.5|397|395.5|393.5|392.5|390|385|382.5|381.5|386|388.5|389.5|390|390.5|395|393.5|397|417.5|427.5|425||432|437|424|416.5
09398|996216|/equities/siam-cement-pcl-drc|MSCI_EEM||228|233|231|230|232|227|226|226|226|226|225|224|227|228|226|223|221|223|225|225|225|226|229|232|232|235|234|238|237||236|238|237|244|243|245|248||245|248|251|249|247|249|248|248|247|247|249||251|247||249|251|249|250|250|249|245|242|250|251||||259|260|259||254|253|254|259|259|256|255|259|254|251|252|258|257|265|268|270|270|270|269|269|269|265|267|266|271|270|269|271|270||271|273|268|264|264|265|264|265|265|267|264|266|271|274|272|276|273|270|269|271|269|267|270|267|271|272|272|273|284|286|289|289|293|298|298|301|303|302|303|||306|301|301|296|296|294|297|296|294|295|292|287|290||292|295|292||294|288|287|290|294|290|292|294|295|294|289|291|290|290|288|288|290|294|299|293|293|290|291|287|288|291|293|287|291|283||286|290|296|293|297||300|302|301|303|302|305|298|298|302|301|299|305|303|305|310|306|303|306|308|310|310|308|311|310|311|311|311|312|311|312|313|315|316|315|319|316|314|313|313|314|317|313|314||317|318|318|319|319|320|324|324||325|
09399|41491|/equities/soquimich-b|MSCI_EEM||38704|38699|37920|37520|39100|38753|39931|39910|38202|38320|38027|39880|40550|37900|38750|38600||39800|38990|39475|39787|39875|40746|41374|42175|41789|42776|42510|41203|41850|43002|42820|42852|44274|44899|44500|44119|43277||43306|42471|42901|43562|45100|44450|43499.0508|44701.5781|44830.9883|44796.1484|44248.6406|44910|44080||43850|44250|42200|41298|41014|42877|41980|42925|44290|45140|45000|45900|46599|49050|48783|48504|47000|44801|45700|47007|47098|48053||47698|47550|45755|45510|47300|48200|48700|46548|47801|47749|46244|48002|47805|47255|44611|45535|45406|44350|46701|49460|48000|45111|44911|43200|43338|42320|41311|41248|43100|42390|40292|38860|38900|41089|39040|39177|38850|38380|38198|38100|39802|40300|41017|42700|43431|42755|44900|44800|43600|42993|44000|44700|45600|45496|44410|46000|47290|48508|48980|48810|49099|50950|53198||52650|55300|53995|54750||52897|51302|50750|49812|50000|51000|49279|46200|44000|44200||45750.8711|43790.6914|43319.2109|42997.3008|45552.7695|44300|44000|43503|43585|44150|44900|45090|44999|46679|44260|41950|45725|45919|46590|42601|43699|43360|43151|41800|44605.4492|42787.2383||42787.2383|44170.6602||48062|46751|48298|47257|48998|49830|52262|55845|54393|54375|54763|52940|52510||50495|48777|49801|49990|50920|52852|53002|50021|50890|50857|50989|51680|52762|||55350|54225|52900|52220|53484|53155|53800|54080|54980|54190|53798|52800|53200|54130|52799|53800|55200|56594|56849|56890|55096|55684|56731||56701|58000|58401|60100|59901|60000|60506|60000|60000|60850|61515|61990
09400|32488|/equities/agricultural-bank-of-china|MSCI_EEM||3.48|3.38|3.37|3.35|3.38|3.39|3.48|3.47|3.48||3.34|3.32|3.38|3.38|3.37|3.36|3.44|3.38|3.26|3.22|3.21|3.21|3.2|3.24||3.31|3.3|3.32|3.34|3.34|3.27|3.36|3.74|3.81|3.8|3.81|3.81|3.8|3.83|3.8|3.81|3.81||3.68|3.74|3.74|3.56|3.55|3.52|3.49|3.42|3.4||3.51|3.57|3.51|3.55|3.54|3.5|3.49|3.48|3.43|3.39|3.33|3.36|3.33|3.39|3.41|3.38|3.4|3.38||3.37|3.37|||3.3|3.31|3.31|3.26|3.3|3.31|3.22|3.2|3.23|3.22|3.24|3.25|3.29|3.28|3.28|3.26|3.24|3.25|3.23|3.23|3.22|3.2|3.24|3.23|3.31|3.3|3.26|3.21|3.16|3.13|3.11|3.1|||3.06|3.08|3.13|3.13|3.03|3.05|3.01|3.02|3.03|3.07|3.02|3.04|2.98|2.86|2.82|2.87|2.86|2.87|2.93|2.96|2.95|2.97|2.96|3.02|3|3.02|3.04|3.02|3||3.01|3|2.96|||2.93|2.92|2.87|2.91|2.9|2.92|2.87|2.87|2.87|2.79|2.83|2.8|2.82|2.81|2.83|2.84|2.89|2.86|2.88|2.9|2.89|2.94|2.91|2.9|2.89|2.84|2.9|2.93|2.85|2.83|2.79|2.82|2.83|2.86|2.9|2.95|2.93|2.91|2.89|2.87|2.92|2.86|2.82|2.83||2.87|2.89|2.96|2.99|2.95|2.97|3.01|2.88|2.91|2.91|2.88|2.81|2.8|2.77||2.92|2.86|2.88|2.85|2.9|2.92|2.85|2.85|2.86|2.77|2.78|2.74|2.73|2.75|2.78||2.76|2.76|2.75|2.78||2.69|2.66|2.67|2.6|2.57|2.55|2.54|2.53|2.51|2.55|2.56|2.58|2.6|2.63|2.67|2.7|2.71|2.7|2.72|2.72|2.72|2.71|2.77|2.83|2.75
09401|996187|/equities/airports-of-thailand-pcl-drc|MSCI_EEM||58.75|58.5|58.25|57.25|57.25|56.5|56.75|56.25|55.75|56.75|57.75|58.25|58.75|58|58.5|60.25|60.75|61.5|60.75|60.5|60|60|59.5|60.25|60.75|61.75|61.75|63.25|64||65|64|63.5|64.75|65.5|65.25|65.5||66|65.75|67|66|67.25|67|66.75|66.5|65.75|65.25|65.75||65.75|65.5||65.25|64.25|64|64.25|64.75|65|65|63|65.5|65.5||||66.75|67.25|67||65.5|65.5|65.25|65.5|65.5|65.5|65.25|65.5|64.5|65|65.25|65.75|65.5|65|66|66.5|66.5|66|65.5|65.5|66.5|65|64.75|64.25|64.75|65.5|63.5|63.75|64.5||64.5|64.25|63.5|63.25|63.25|63.25|63.5|63.25|63.25|65.25|64.5|64.25|64.5|64.5|63.75|62.75|61.75|59.75|60.5|60.75|59.5|59.75|60.25|59.25|60|60.75|61.5|61.25|63|62.5|63|62.5|63|62.75|63|63.5|64|62.5|62.25|||59.75|60.25|60|60.5|60.25|60.5|59.5|60.25|60.75|61|59.75|59|59.5||60|60|60||60|58.5|59.5|59|60.5|61|62.5|62.25|66|67.25|69|69|68.75|68.5|68.25|67.75|67.5|69|68.75|68.5|68.5|68.75|68.5|66.75|66.75|67.25|67|66|66.75|65.75||66.75|68|68.75|68.25|66.75||68.5|68.75|68.5|68.75|68.75|69.25|68.5|70|70.5|69.75|69.25|69.5|69|69.5|70.25|70|69.75|70.25|70.75|71.25|71.5|71.25|71.25|71.25|71|71.75|71.75|72|72|72.75|72.5|73.25|73.25|72|71.5|72|71.75|70.75|70.5|70.75|70.75|70.25|70.75||71.25|71|70|70|70.75|70.75|70.5|71.5||71.5|
09402|103443|/equities/yuanta-fhc|MSCI_EEM||33.75|33.65|33.55|33|33.2|33|33.1|32.7|32.1|32|32.05|31.75|33.8|34.4|34.5|34.15|34.35|33.75|32.9|32.3|32|32|31.45|31.6||31.8|31.7|31.3|31.45|31.75|31.65|31.45|31.85|32.85|32.7|32.5|33.15|33.35|32.05|32.35|32.65|32.6|31.85|31.45|32|32.1|31.65|31.8|31.8|31.5|30.55|30.65||30.65|31.05|30|29.8|30.35|29.8|29.9|29.9|30.6|30|29.95|30.55|30.3|30.5|30.5|30.9|30.3|||29.95|30.3|30.1|30.4|30.1|30.3|30.1|29.85|29.45|29.8|28.9|29.2|29.35|30.2|30.3|29.5|28.9|28.55|28.45|28.1|27.5|27.3|27.35|27.3|27.45||27.2|27.1|27.3|27.55|27.35|27.85|27.45|27.15|27||||||||27|26.9|27.05|27.05|26.85|27.1|26.95|26.75|26.6|26.55|26.35|26.2|25.8|25.8|26.25|26.7|26.65|26.8|26.5|26.8|26.9|26.95|27.2|26.95|27.75||27.6|27.35|27.15|26.85|26.6|26.8|26.45|26.55|26.7|27.05|27|27|26.75|26.8|26.55|26.55|26.5|26.45|26.4|26.35|26.1|26|25.95|26.1|25.85|25.8|25.7|25.6|25.7|25.35|25.35|25.45|25.3|25.05|25|25|25|25|25.05|24.9|24.95|24.5|24.4|24.3|24.1|24.4|24.35|24.6|24.45|24.4|24.75|25.1|25.55|25.3|25.55|25.45|25.65|25.5|||24.8|24.55|24.25|24.65|24.95||25.05|25.15|25|25.2|25.1|25|25.4|25.75|25.4|25.35|25.2|25|24.8|24.7|24.65|24.7|24.25|24.2|24.5|24.75|24.4|24.8|24.65|24.4|24.4|24.45|24.2|23.85|23.9|23.95|23.75|23.85|24.2|24.3|24.75|24.9261|24.7783|24.7291|24.335|23.9902||24.0887|24.532|24.0394|24.4
09403|103274|/equities/realtek|MSCI_EEM||571|581|570|573|553|554|550|544|537|531|546|530|530|532|531|560|563|558|561|561|569|573|541|534||530|536|523|534|550|543|570|561|541|532|528|539|537|529|531|530|547|531|536|527|517|532|528|525|511|511|511||518|527|520|523|538|510|504|552|574|570|551|561|569|567|571|568|567|||571|568|559|560|557|573|565|584|591|584|588|591|590|594|580|593|601|604|587|601|600|584|573|565|569||567|551|547|532|501|487.5|470|473.5|469||||||||463.5|469.5|464.5|469.5|453.5|455.5|453.5|459|448.5|447|449.5|458|440|438.5|453|455|447|450.5|456|451.5|450.5|450.5|456|452|458||471.5|465|468|479|470|464|459|465.5|474|470|479|492|468.5|457|451|444.5|441.5|451.5|447|450|449|449.5|462.5|451.5|449|439|433.5|435.5|430.5|427.5|428|416|417.5|418.5|412|407.5|412.5|415|406|410.5|405.5|408|405.5|401.5|405|391.5|393|401.5|395.5|396.5|423|421.5|414|415.5|423|422|419.5|415.5|||407.5|410|402.5|404|398.5||395|392.5|398|405|392.5|390|404|414|418|416|411|395|401|405|445.5|446|448.5|449|435|426.5|418|425.5|424.5|427|430|425.5|415|412|417|417.5|407.5|411|404|408|398|398.5|407|410|415|428||439|432.5|430.5|423.5
09404|102981|/equities/twn-cement|MSCI_EEM||34.25|34.05|33.85|34|34.6|34.45|34.15|34|33.7|33.55|34.2|34.25|34.4|34.5|34.25|34.65|34.15|34.05|33.9|34|34|33.45|33|32.85||33.05|32.7|32.7|32.7|33|33|32.85|33.2|33.95|33.8|34.05|34|34.35|33.35|33.85|33.9|33.6|33.3|33.35|33.7|33.3|32.65|33.1|33.2|33|32.4|32.3||32.05|32.35|31.8|32|32.15|32.35|32.6|32|32.7|32.65|32.45|32.35|32.2|32.4|32.7|32.45|32.3|||32|31.95|32.15|32.15|31.7|31.7|31.55|31.1|31.15|31.5|30.9|31.4|31.7|31.95|32|31.7|32|31.8|31.85|32|32|32|32.05|32.05|32.1||31.85|32.15|32.4|32.55|32.5|32.65|32.8|31.9|32||||||||32.15|32.25|32.45|31.9|32|32.35|32.6|32.7|32.6|32.7|32.3|32.4|32.05|32.2|32.9|33.65|33.75|33.7|33.7|34.05|34.25|34.35|34.2|34.2|34.7||34.85|34.9|34.9|34.65|34.5|34.3|34.25|34.5|34.35|34.55|34.3|34.4|34.05|34.15|34.4|34.6|34.5|34.6|34.9|34.05|34.4|34.95|34.25|34.5|33.95|33.75|34|33.85|34.2|33.6|33.2|33.05|33.15|32.5|32.8|32.85|32.9|32.9|32.55|32.8|32.9|32.35|32.1|32.25|32|31.85|31.45|31.55|31.5|31.65|31.75|31.9|32.45|33.45|33.6|33.8|33.7|33.1|||32.8|32.75|32.9|33.2|33.1||33.25|33.05|33|33.1|33.5|33.8|34.35|34.8|35.1|35.1|35.5|35.3|34.6|34.2|34.1|34.35|34.4|35|35.2|35.25|34.95|35.3|35.4|35.2|35.1|35.3|35.3|35.4|35.4|35.15|35.65|36.05|36.7|36.85|37.4|36.85|37.15|37.1|37.65|37.35||37.2|37.55|37.3|37.35
09405|21010|/equities/credicorp-ltd|MSCI_EEM/MSCI_FRONTIER||171.05|168.94|169.36|168.66|162|163.21||162.03|159.91|158.09|161.33|159.08|163.57|163|161.99|158.42|158.98||156.91|156.72|155.97|158.92|161.85|157.61|160.26|160.25|163.07|162.56|161.12|165.13|165.32|163.46|164.34|166.26||165.13|163.13|163.29|165.67|164.12|164|172.63|173.56|170.15|170.43|174.92|176|176.15|169.76|169.74|168.58|164.81|164.86|165.65|167.99|167.06|167.75|168.22|168.84|167.24|165.02|161.88|160.99|159.64|160.33|165.11|169.77|168.3|171.18|174.07|172.92|170.62|170|170|168.27||169.43|168.05|169.5|170.49|173.72|177.67|177.49|169.85|173.01|172.6|172.03|173.3|172.7|173.12|175.83|175.23|173.88|173.98|170.91|171.91|170.88|168.34|170.88|170.52|170.53|169.11|168.29|167.07||170.21|169.01|162.48|158|158.55|154.28|152.1|154.28|153.45|150.25|149.81|150.41|148.43|149.84|150.56|150.68|148.93|148.71|150.32|150.59|148.94|148.8|147.69|150.53||148.22|147.84|147.61|147.54|148.21|145.83|145.83|145.75|148.62||149.93|150.91|152.12|152.39||151.54|152.6|151.36|153.97|151.51|150.36|140.33|130.29|125.3|124.53|124.67|124.93|124.92|128.61|126.82|128.35|125.53|125.93|125.72|125.56|128.62||127.71|129.26|131.05|127.76|124.87|123.61|121.53|116.42|122.53|119.36|120.59|120.85|121.36|121.57|128.5|126.55|124.96|125.15|125.12|128.02|127.53|125.48|123.34|123.89|125.96|125.99|126.18|127.11|124.67|125.44|128.31|126.81|127.01|126.9|123.85|123.62|124.71|123.69|127.97|128.95|129.65|129.37|132.16|131.71|132.39|135|136.14|136.89|136.39|137.86|136.88|137.28|136.24|134.52|135.23|137.56|138.4||142.94|141.43|144.7|145.5|142.36|141.52|141.27|143.42|140.28|139.8|138.8|138.93|139.99|142.53|145.32|149.93|157.72|158.08|156.43|155.57|153.88|153.38|154.21|158.47|157.05|158.03
09406|103450|/equities/first-fhc|MSCI_EEM||28.9|28.85|28.75|28.65|28.65|28.6|28.6|28.45|28|28|28.1|28|28|28.2|28.15|28|28.1|28.1|28.1|27.95|27.95|27.8|27.7|27.8||27.8|27.5|27.45|27.45|27.55|27.5|27.3|27.6|28.05|28.3|28.2|28.95|28.5|28.35|28.9|28.05|27.75|27.6|27.4|27.8|27.9|27.75|28|27.8|27.9|27.4|27.35||27.35|27.5|26.95|26.9|27.2|27.15|27.1|26.65|26.9|26.9|26.75|27.2|27.35|27.45|27.5|27.55|27.45|||27.15|27.75|27.75|27.7|27.6|27.7|27.8|27.7|27.6|27.55|27.2|27.35|27.45|27.6|27.65|27.25|27.05|27.05|27.1|27|27.1|26.9|26.95|27.05|27.1||26.9|26.9|27.15|27.25|27.2|27.4|27.2|26.85|26.75||||||||26.8|27|26.9|26.6|26.5|26.8|26.85|26.65|26.6|26.5|26.4|26.45|26.2|26.1|26.5|26.8|26.9|27.05|26.9|27.05|27.25|27|27|27|27.25||27.4|27.45|27.2|27|26.85|26.75|26.8|26.9|27.2|27.5|27.35|27.6|27.4|27.5|27.55|27.6|27.45|27.6|27.35|27.35|27.35|27.7|27.5|27.6|27.45|27.65|27.65|27.7|27.85|27.45|27.55|27.5|27.15|26.95|26.9|26.85|26.8|26.85|26.85|26.9|26.7|26.35|26.15|25.9|25.9|26|25.85|25.95|26|26|26.2|26.4|26.7|26.65|26.75|26.7|27|26.85|||26.55|26.2|26|26.4|26.55||26.55|26.5|26.55|26.9|26.65|26.55|27|27.1|27|26.9|27.1|26.75|26.75|26.6|26.55|26.45|26.4|26.6|26.6|26.45|26.3|26.7|26.7|26.55|26.25|26.45|26.3|26.25|26.25|26.2|26.1|26.1|26.5|26.85|27.2|28.3981|28.301|28.0097|28.1068|27.9126||28.0583|28.3981|28.2039|28.8
09407|16304|/equities/china-lodging-gro|MSCI_EEM/EMCONSGROWTH||32.8|32.17|30.66|31.06|30.85|31.93||33.45|33.32|33.46|33.32|33.59|33.59|33.66|34.17|33.67|33.74||34.62|34.54|34.12|34.17|34.49|34.14|34.8|34.85|36.07|35.63|35.79|36.64|37.23|37.57|37.5|38.15||36.43|36.05|36.93|37.76|39.72|41.33|42.04|40.64|41.29|40.7|39.95|39.86|39.89|40.17|40.93|40.98|39.74|37.49|36.71|39.42|40.06|39.74|39.16|38.65|37.75|36.89|37.36|37.74|38.24|38.59|37.48|39.39|39.82|39.99|40.57|40.6|40.26|41.05|40.32|39.1||38.7|38.65|38.65|37.56|37.8|37.22|39.2|39.74|39|39.09|38.68|39.31|38.02|36.04|34.74|34.46|34.33|34.43|34.07|36.03|36.56|37.56|37.6|37.61|39.39|37.58|36.73|35.97||36.94|36.17|33.47|31.89|32.3|31.89|31.97|31.93|32.68|31.64|31.2|31.8|31.77|31.9|33.58|33.93|33.77|33.3|32.86|31.17|31.82|31.42|30.93|32.36||33.02|33.2|32.4|31.24|32.32|33.67|33.48|33.5|32.77||33.44|33.3|33.03|33.1||34.25|34.38|33.39|34.34|34.0526|34.0129|34.0724|34.5283|34.7265|34.122|34.2607|34.6274|34.5977|34.6472|35.8464|35.777|36.2527|34.8355|36.3915|36.4707|36.441||36.55|36.3518|37.6006|35.8266|35.6383|36.5798|35.6878|35.0535|34.4986|34.3003|35.1427|35.4301|35.7473|36.441|35.2716|35.4202|37.3231|37.769|37.1149|36.5599|36.2131|36.8672|35.777|33.7751|33.9436|34.0922|34.5778|35.3608|35.0436|35.7275|36.8573|37.1645|36.332|37.5312|37.0555|37.1348|37.3032|38.5321|39.0772|38.1952|37.8681|38.1754|38.661|39.2061|38.4429|39.0871|39.5133|40.6827|40.2665|40.3953|39.5034|39.434|38.6511|38.2051|38.0069|39.4637|40.3953||41.2674|39.9196|40.6034|40.7818|40.4647|39.8998|42.1098|44.5181|42.8928|42.7243|43.527|44.4884|44.8451|45.5488|45.4497|44.5875|46.5101|47.3624|46.3119|46.1335|45.5488|45.7173|43.7451|45.7074|47.6102|47.3129
09408|100019|/equities/kingdee-intl|MSCI_EEM||7.7|7.7|7.75|7.68|7.41|7.44|7.54|7.55|7.3||7.32|7.31|7.48|7.46|7.49|7.47|7.56|7.89|7.85|7.84|8.2|7.93|7.96|8||7.92|8.27|8.15|7.93|7.84|8|8.24|8.1|8.28|8.36|8.2|8.57|8.83|8.74|9.21|9.17|8.99||9.16|9.42|9.42|9.29|8.83|9.21|9.36|9.15|9.32||8.36|8.47|8.37|7.87|8.11|7.55|7.48|7.28|7.72|7.81|7.9|8.27|8.24|8.35|8.59|8.83|8.63|8.69||8.89|9.12|||8.83|8.91|8.93|9.15|9.4|9.81|9.6|9.32|9.11|9.15|8.97|9.32|9.06|8.61|8.3|8.18|8.39|7.98|8.29|8.36|8.46|8.23|8.3|8.2|8.07|8|8.2|7.84|7.95|8.13|7.65|7.68|||7.71|7.91|7.91|8.08|7.41|7.63|7.89|7.53|8.07|8.59|8.85|9.23|9.46|9.07|8.57|9.43|9.42|9.8|10.56|10.88|10.78|10.62|10.02|10|10.1|10.42|10.88|11.1|11.44||11.38|11.2|10.42|||10.78|10.72|10.42|10.12|10.22|10.72|10.78|10.64|11.1|11.22|10.38|10.54|10.5|10.12|10.52|10.86|10.86|11.7|11.76|11.94|11.84|12.12|11.82|12.02|12.14|11.54|12.12|12.34|12.02|12.2|11.54|11.98|12.3|11.92|12|10.94|10.4|10.48|10.38|10.6|10.4|10.24|10.4|10.02||9.84|10|10.1|10.22|10.28|10.4|10.5|9.94|9.42|9.07|9.05|8.86|8.92|9.43||9.64|9.42|9.6|9.62|9.8|10.1|9.92|10.06|10.42|10.46|10.74|10.86|10.96|11.24|11.5||11.36|11.78|11.84|12.08||12.12|12.6|12.82|12.52|12.36|12.72|11.88|11.72|11.54|12.4|13.04|12.72|13.08|13.06|12.84|13.4|13.68|13.44|13.88|13.82|13.58|12.84|13.22|13.56|13.16
09409|41378|/equities/gold-fields-ltd|MSCI_EEM||29219|29237|28910|28545|28369|28979|28568|28117|27485|27165|27342|28163|27167|27048|27229|26406|26596|26198|25153||24497|25857|29135|28503|29040|29354|29741|28988|28072|28837|29268|29931||29792|29741|29541|29026|29873|30225|30562|29345|29139|30875|31008|30746|31559|30320|29572|29304|30605|30201|30639||31070|33593|32810|32737|32548|31977|32360|34135|33912|33729|33474|34247|35750|33300|32750|33004|32359|31995|32125|31065|30803|||30390|29387|29154|28963|28733||27280|26409|27074|27202|27635|28461|27720|29136|28750|28815|28564|28507|26692|25185|25180|23852|24132|23800|24300|24152|25347|26317|26187|25453|25926|24743|25192|25917|25908|26265|27246|27155|27090|27668|28681|27779|27691|26855|26879|26186|26100|25275|24179|24059|23850|24020|24589|25196|24597|23285|23071|22860|23582|24000|24914|25468|26950||27778|29270|30330|||29870|29850|29815|30071|29750||30424|26514|26932|26861|26832|26959|27470|27652|27999|29168|28481|28276|27260|25721|25205|24846|25894|25145|24030|23997|23903|23939|23866|23330|23829|24623|24865|24178|25554|24872|23740|24089|24847|25628|25484|26041|25924|25949|26123|27260|26467|27160|26893|26468|26850|25505|24339|23659|22382|21575|21196|20414|20500|19750|20531|20567|21516|22465||22966|22934|23750|22962|23227|23562|23661|23715|23949|23591|23787|23353|23512|23577|24252|24093|24287|24823|23839|23750|23069|23488|22813|21954|21857|22063|21730|24540|25104|24696|24755|24522||25013|24698|24420|25016|24826|25740|27491|26980
09410|943822|/equities/conch-venture|MSCI_EEM||7.86|7.98|7.56|7.92|8.06|8.14|8.17|8.38|7.44||7.28|7.34|7.4|6.79|6.27|6.32|6.33|6.39|6.15|6.18|6.21|6.11|6.08|6.15||6.35|6.33|6.38|6.47|6.35|6.08|6.21|6.16|6.28|6.08|5.95|6.08|6.27|6.19|6.42|6.6|6.57||6.34|6.4|6.22|6.02|5.83|6.01|6.02|5.91|5.79||5.74|5.89|5.68|5.58|5.43|5.25|5.23|5.22|5.28|5.32|5.33|5.28|5.4|5.61|5.57|5.66|5.58|5.53||5.76|5.74|||5.44|5.32|5.6|6.62|6.8|7.01|6.95|6.89|6.97|6.85|6.8|6.74|7.19|7.1|7.1|7.02|7.23|7.2|7.34|7.6|7.85|7.76|8.01|7.9|7.87|7.82|7.34|7.41|6.76|6.74|6.09|5.91|||5.99|6.4|6.43|6.38|6.05|6.05|6.08|6.07|6.08|6.21|6.19|6.23|6.23|5.86|5.51|5.8|6.05|5.89|6.16|6.19|6.14|6.14|6.07|6.09|6.15|6.36|6.32|6.3|6.39||6.48|6.5|6.13|||6.17|6.23|6.22|6.27|6.48|6.59|6.07|5.97|6.09|5.83|5.92|6.04|6.09|5.94|5.84|5.98|5.85|5.83|6.13|6.26|6.09|6.22|6.01|6.29|6.28|6.15|6.4|6.39|6.58|6.57|6.5|6.67|6.83|6.7|6.87|6.66|6.49|6.43|6.47|6.62|6.47|6.3|6.39|6.07||6.09|6.08|6.31|6.46|6.41|6.62|6.72|6.16|6.02|6.05|6.16|5.95|5.85|5.96||6.68|6.46|6.48|6.36|6.58|6.76|6.64|6.89|6.86|6.95|7.14|6.94|7.18|7.25|7.38||7.75|7.95|7.82|8.05||7.71|7.74|8.06|7.83|7.97|7.91|7.88|7.8|7.87|8.15|8.33|8.31|8.43|8.57|8.66|8.93|8.96|8.95|9.2|9.55|9.45|9.41|9.44|9.74|9.58
09411|32492|/equities/china-pacific-insurance|MSCI_EEM||19.56|19.44|19.32|19.26|19.42|19.44|19.96|20.05|19.62||19.06|19.64|19.76|20|20.5|20.8|21.1|20.6|19.96|19.76|19.92|19.56|19.24|20.6||20.6|21|21.25|21.55|20.85|20.4|20.6|20.9|21.65|21.3|21.05|21.2|21.5|21.05|22.15|22.05|20.7||19.52|20|19.66|18.18|17.9|18.42|18.3|18.62|18||17.28|17.9|17.14|16.58|16.56|15.94|15.96|15.56|15.74|14.88|14.84|14.88|14.42|14.92|14.8|14.8|14.3|14.14||14.5|14.48|||13.7|13.32|13.5|13.42|13.56|14.18|13.94|13.98|14.2|13.78|13.94|14.1|15.26|14.72|14.58|14.46|14.54|14.42|14.6|15.24|14.94|15.04|15.6|15.72|16.14|16.18|15.9|15.46|15.54|15.62|15.1|15.2|||15.1|15.38|15.22|14.96|13.9|14.04|14.32|14.32|14.56|15.12|14.88|15.1|14.02|13.34|12.92|13.32|13.66|13.64|14.34|14.34|14.42|14.68|14.66|14.94|15.1|15.76|15.92|15.88|15.42||15.76|15.62|14.9|||14.92|14.94|14.7|14.52|14.9|15.14|14.94|15.08|15.24|15.04|15.3|15.4|15.64|15.5|15.9|16.42|16.5|16.6|17.24|17.84|17.6|17.82|17.52|17.48|17.66|17.22|17.7|17.88|17.16|16.8|16.72|17.02|17.02|17.64|19.02|19.16|19.14|19.22|19.28|19|18.84|19.06|19.2|19.4||19.24|19.68|20.65|20.9|20.25|20.6|20.45|19.38|19.46|19.08|18.9|18.7|18.8|18.8||19.6|19.62|19.42|19.56|19.5|19.42|18.74|19.06|19.28|18.98|19|18.78|18.68|18.86|19.3||19.38|19.4|19.16|19.38||17.96|18|17.9|17.6|17.56|17.22|17.08|17.2|17.32|18|18.16|18.38|18.62|18.82|19.06|19.56|19.72|19.68|20.35|20.85|20.55|20.35|20.75|20.9|20.5
09412|103495|/equities/unimicron-tech|MSCI_EEM||190|189.5|175.5|177|181|178.5|181.5|183|178.5|179.5|180|178.5|180|180|186|187|190.5|189|190|184|182.5|184|185.5|182.5||184|187.5|185.5|187.5|188.5|182.5|187.5|191|192|192|189|191|182.5|182|180.5|183.5|183|182.5|183.5|186.5|190|190.5|189|182|184|176|178||182|184|182.5|184|187|170|167.5|170|178.5|179|177|182.5|194|192.5|191.5|193.5|199|||192|193.5|193|191|190|191.5|190|198|200|200|196.5|192.5|187|172|177.5|177.5|182|177|173.5|172.5|174|178|180.5|178|179.5||179|196|188|189|189.5|190.5|192.5|182|180.5||||||||176.5|180|177.5|176|178|178|171.5|175.5|169.5|174.5|175|169.5|157|158.5|162|159.5|159|160.5|162.5|162.5|161|160|164.5|170|173||176|175.5|178|177.5|175|175|179|173|174.5|176|182|180.5|177|176|178|174.5|168.5|170|171.5|177|176|177|175|170|164.5|167|168|171|168.5|160|159|155|154.5|153|156|151|154.5|154.5|153.5|158|155.5|151|144.5|143|145.5|147|149|157|157|158.5|161|160|160|166.5|164.5|169|171.5|171.5|||172.5|172.5|174|175.5|178.5||173.5|173.5|176|178.5|181|180.5|183.5|188.5|184.5|190.5|186|181.5|185|179.5|181|184.5|187|186.5|185|182|185.5|184|184|176|179.5|189|177|176|172.5|174.5|180.5|178|175.5|170.5|174.5|177|184|178.5|182|177.5||180|186|184.5|191
09413|13893|/equities/zijin-mining-group|MSCI_EEM||17.58|17.62|17.26|17.84|17.52|17.66|17.32|16.92|16.62||16.48|15.96|16.4|16.62|16.76|16.44|16.66|16.54|16.08|16.32|16.54|16.38|16.7|16.64||17.5|17.04|16.4|16.7|16.76|16.54|16.98|17.96|18|18.06|17.48|17.48|18.14|18.52|19.66|18.74|18.46||18.38|18.14|18.12|17.56|17.2|17.26|17.28|17.24|17.42||17.3|17.46|17.62|17.06|16.98|16.34|16.86|17.74|17.7|17.36|17.34|17.74|17.84|17.76|17.68|16.8|16.76|16.78||16.82|16.22|||15.62|15.34|15.04|15.44|15.22|15.64|15.24|15.36|15.6|15.86|15.46|14.94|14.44|14.6|14.68|14.56|14.1|13.28|13.1|12.84|12.66|12.72|13.1|13.1|13.42|13.04|12.74|12.4|12.34|11.74|11.42|11.4|||11.46|11.6|11.68|11.68|11.56|11.88|11.78|11.58|11.72|12.1|12.02|12.36|11.56|11.04|11.08|11.46|11.42|11.42|12.14|12.36|12.32|12.22|12.42|12.5|12.46|12.6|12.64|12.74|12.86||12.72|12.8|12.7|||12.4|12.3|12.3|11.94|11.92|11.9|11.34|11.44|11.62|11.66|11.64|12|12.18|12.18|12.6|12.14|12.38|12.22|11.8|11.82|11.84|12.04|12.18|12.1|11.88|11.78|11.98|12.12|11.52|11.66|11.5|11.74|11.66|11.94|11.88|11.98|12|11.94|12.16|12.26|11.82|11.7|11.82|11.56||11.62|11.7|11.8|11.82|11.76|11.82|12.02|11.9|11.92|11.8|11.38|11.28|11.4|11.54||11.98|11.82|12.12|12.38|12.6|12.82|12.86|13.18|13.22|12.94|13.16|12.8|12.52|12.58|12.78||12.72|13.02|12.98|13.34||12.34|12.36|12.08|11.98|12.24|12.48|12.1|12.24|11.76|11.94|12.18|12.12|12.28|12.44|12.62|12.88|12.94|12.92|12.8|12.9|12.72|12.98|13.32|13.36|12.96
09414|103664|/equities/tcfhc|MSCI_EEM||26.55|26.45|26.3|26.4|26.65|26.55|26.55|26.4|25.8|26|26|26|26|26.25|26.1|26|26.15|26.05|26.15|26|25.95|25.75|25.7|25.75||25.85|25.6|25.5|25.55|25.6|25.55|25.7|25.95|26.2|26.15|26.2|26.4|26.6|26.8|26.9|26.6|26.7|26.4|26.35|26.6|26.6|26.3|26.7|26.7|26.7|26.4|26.45||26.2|26.4|25.8|25.85|26.1|26.15|26.1|25.6|25.85|25.7|25.7|26.1|26.05|26.1|26.2|26.25|26.2|||26|26.3|26.3|26.2|26|26.1|26.15|25.95|26|26.05|25.65|25.85|26.05|26.05|26.3|25.85|25.85|25.85|25.85|25.7|25.75|25.6|25.7|25.8|25.95||25.65|25.75|25.75|25.75|25.85|25.95|25.85|25.6|25.55||||||||25.6|25.85|25.85|25.45|25.4|25.75|25.7|25.5|25.5|25.3|25.25|25.3|25.2|25.15|25.5|26|26|26.1|26.2|26.35|26.5|26.5|26.5|26.35|26.8||26.7|26.85|26.55|26.45|26.2|26.25|26.15|26.35|26.7|26.7|26.75|26.85|26.5|26.65|26.65|26.75|26.75|26.8|26.65|26.75|26.55|26.95|26.7|26.75|26.5|26.5|26.4|26.5|26.8|26.45|26.45|26.5|26.4|25.9|25.8|25.75|25.7|25.75|25.75|25.85|25.7|25.5|25.25|25.15|25.1|25.3|25.1|25.25|25.25|25.3|25.5|25.65|26|26.05|26.15|25.95|26.2|26.1|||25.65|25.3|25.1|25.5|25.65||25.6|25.5|25.55|25.85|25.7|25.65|26.1|26.2|26.35|26.4|26.55|26.25|26.25|26.15|26.1|26.15|26.1|26.3|26.4|26.35|26.25|26.65|26.45|26.5|26.4|26.7|26.6|26.8|26.65|26.55|26.35|26.55|26.9|27.1|27.6|27.8|27.85|27.9524|28.0476|27.7619||27.619|28.0952|28|29.25
09415|1168688|/equities/haier-smart-home-co|MSCI_EEM/EMCONSGROWTH||25.4|24.65|24.05|24.4|24.5|24.75|25.1|24.9|25.3||26.1|26.2|27.7|28.3|28.05|27.55|28.15|28.15|28.35|28.45|28.75|28.5|29.15|29.45||29.8|30.1|29.5|29.45|28.95|28.3|29.2|29.15|29.6|29.75|28.7|28.9|29.05|29.4|29.9|31.2|31.05||31.15|31.75|31.1|30.5|30.55|30.25|30.7|29.75|29.7||29.25|27.1|26.95|26.45|26.2|26.3|26.2|26.05|26.6|25.5|25.45|25.5|25.25|25.7|25.2|25.6|25.35|25.65||25|25.1|||24.35|22.5|22.75|22.75|22.7|23.15|23.25|23.35|23.55|23.65|24.55|24.45|24.95|24.4|24.3|24.2|24.2|24.25|24.75|24.3|23.9|23.8|24.3|24.3|24.2|24.55|24.2|23.8|23.25|24.15|23.75|23.6|||23.35|23.2|23.75|24.1|22.3|22.3|22.25|22.05|22.05|22.7|22.4|22.4|22.2|21.35|21.2|21.45|21.25|21.5|21.75|22.05|21.9|21.8|21.8|21.65|21.55|22|21.4|21.4|21.65||22.05|22.05|21.6|||21.3|21.1|20.75|20.85|20.9|20.95|20.55|20.55|21.15|21.2|21.3|21.35|21.6|21.6|21.65|21.75|22.65|22.6|22.85|22.7|22.9|23.55|23.1|22.9|23.2|22.6|23|22.95|22.3|22.2|22.3|22.4|22.4|22.45|23.15|23.25|22.95|22.75|22.4|23.2|23|22.85|22.45|22.25||22.7|22.85|23.25|23.25|23.15|23.2|23.85|23.3|23.4|23.25|23.45|23.2|23.4|23.7||24.65|23.5|23.85|23.85|24.35|24.6|24.15|24.2|24.4|23.95|24.15|24.45|24.25|24.25|24.45||24.6|24.85|24.85|25.55||24.25|23.9|23.75|23.55|23|23.05|22.6|22.45|22.35|22.7|23.25|23|23.25|23.35|23.65|24.55|24.45|24.3|24.8|25.2|24.85|24.85|25.2|25.45|24.9
09416|103276|/equities/quanta|MSCI_EEM||326|332.5|341|336|319.5|312|309|308|306.5|308.5|312|305|309.5|305|304|319.5|330|316|291|288.5|290.5|284|274.5|274.5||273|279.5|276.5|275|282.5|274|281.5|287|289.5|293.5|286.5|284|285.5|282|282|286|277|287|288.5|274.5|270.5|274.5|273.5|267|262|256.5|261||260|261.5|257.5|255.5|260.5|237|230|241.5|250.5|254.5|249.5|261|271|284.5|282|287|291.5|||293.5|298|282.5|293.5|280|257.5|254|255|257.5|254.5|249|257|255|257.5|243.5|250.5|254.5|249.5|241.5|240.5|246.5|245|239|237|232||232.5|241|241|243.5|236|242.5|241.5|248.5|266.5||||||||255|253|243|247|253|245.5|242|249|250|252.5|253.5|240|221.5|228.5|228|226.5|231|224|218|216|214|215.5|219|214|214||224.5|217|215.5|216|215.5|215|215.5|210|203.5|203|202.5|205.5|201|201|204|203|201|199.5|195|197.5|200|203|201|197|196.5|203.5|203.5|208.5|217.5|212|208.5|208.5|209|208.5|206|213.5|219|215|204|205.5|200|201|191|189|206|203|202.5|210.5|209|200.5|204.5|208.5|209.5|221.5|221.5|226|238|238|||254.5|249.5|250.5|248.5|254.5||239.5|230|221.5|226|227.5|219|218.5|219|222.5|233|235|228.5|224|228|242|252|254|245|246|240.5|253.5|248.5|244.5|238|244|262.5|262|258.5|250.5|256|272.5|270|246.5|239|223.5|210.5|233.5|240|242|220||213.5|237|238.5|264.5
09417|1163128|/equities/smoore-international-holdings-ltd|MSCI_EEM||8.65|8.55|8.39|8.38|8.44|8.61|8.68|8.57|8.88||9.47|9.41|9.85|10.12|9.95|9.37|9.31|9.69|9.6|9.69|9.84|8.87|8.75|8.68||8.5|8.53|8.71|8.91|8.7|8.68|8.53|8.51|8.61|8.35|8.23|8.46|8.51|8.02|8.13|8.05|7.49||7.03|7.02|7|6.97|6.85|7.19|7.28|7.28|7.27||6.87|6.88|6.86|6.71|6.84|6.85|6.71|6.6|6.77|6.84|6.77|6.99|7.07|7.29|7.37|7.18|6.77|6.75||6.88|6.95|||6.66|6.6|6.55|6.79|6.96|7.07|6.87|7.02|6.56|6.65|6.47|6.71|6.44|6.16|5.8|5.41|5.46|5.43|5.54|5.54|5.47|5.36|5.53|5.46|5.48|5.49|5.39|5.26|5.2|5.48|5.05|5.09|||5.13|5.27|5.11|5.15|4.76|4.87|4.95|4.73|4.95|5.19|5.37|5.67|5.46|5.19|4.9|5.27|5.3|5.09|5.67|5.84|5.77|5.77|5.66|5.66|5.81|5.96|6.2|6.21|6.34||6.5|6.45|6.25|||6.19|6.45|6.33|6.38|6.52|6.5|6.43|6.25|6.36|6.22|6.28|6.33|6.38|6.37|6.72|6.59|6.81|6.94|6.99|7.04|7.02|7.2|6.99|6.96|6.75|6.48|6.59|6.63|6.68|6.48|6.36|6.47|6.56|6.39|6.58|6.25|6.08|6.04|6.03|6.16|6.06|5.83|5.99|5.85||5.82|5.97|6.07|6.15|5.96|5.8|7.06|7.04|6.87|6.92|6.99|6.94|6.93|6.95||7.11|7.01|7.08|7.04|7.09|7.19|7|7.11|7.19|7.23|7.35|7.3|7.43|7.51|7.66||7.72|7.78|7.91|8.01||7.93|7.94|8.06|7.83|7.87|7.73|7.2|7.63|7.66|7.7|7.93|8|7.98|7.99|8.01|8.12|8.25|8.21|8.56|8.59|8.4|8.39|8.49|8.69|8.67
09418|32500|/equities/lenovo-group-ltd|MSCI_EEM||11.22|11.48|11.28|11.36|10.98|11.06|11.28|11.02|11.04||11.02|11.18|11.38|11.28|11.64|11.96|12.04|12.08|11.08|10.7|10.74|10.86|10.7|10.86||10.64|11.42|11.08|11.32|11.34|11.22|11.52|11.62|11.82|12.04|11.06|11.32|11.42|10.18|10.22|10.22|10.36||10.24|10.16|10.12|10.22|9.4|9.45|9.21|9.17|9.09||8.93|9|9.03|8.82|8.65|8.25|8.12|8.2|8.2|8.26|8.23|8.56|8.34|8.63|8.76|8.76|8.84|8.66||8.66|8.96|||9.07|9.1|9.21|8.89|9.73|9.67|9.4|9.41|9.53|9.5|9.58|9.83|9.59|9.37|9.6|9.55|9.6|9.67|9.74|9.09|8.67|8.62|8.91|8.9|8.55|8.84|8.56|8.24|8.37|8.38|8.34|8.16|||8.12|8.2|8.12|8.48|7.89|7.97|8.17|8.17|8.55|8.8|9.24|10.26|10.04|9.96|9.82|9.76|9.68|9.57|9.93|10.52|10.56|10.58|10.38|10.62|10.16|10.28|10.7|10.54|11.04||10.92|10.96|10.68|||10.3|10.4|10.38|10.26|10.22|10.24|10.3|9.95|9.81|9.86|9.56|9.54|9.76|8.87|9.88|9.59|9.65|9.6|9.75|9.73|9.53|9.66|9.6|9.52|9.85|9.64|9.52|9.78|9.43|9.47|9.05|9.08|9.2|9.57|9.67|9.51|9.29|8.94|9.1|9.61|9.15|9.07|8.93|8.32||8.23|8.22|7.73|8.6|8.33|8.63|8.77|8.52|8.51|8.28|8.18|7.98|7.98|7.93||8.07|7.82|7.85|7.75|7.9|8.18|7.9|7.92|7.99|7.96|8.16|8.17|8.1|8.21|8.23||8.33|8.62|8.92|9.13||8.87|8.66|8.34|8.28|8.04|8.17|7.73|7.64|7.45|7.29|7.67|7.91|7.79|7.79|7.98|8.23|8.5|8.51|8.76|8.73|8.64|8.62|8.81|8.94|8.8
09419|101040|/equities/china-shenhua-ss|MSCI_EEM||34.25|34.4|34.55|36.35|37.05|37.35|37.7|37.25|37.1||35.95|35.15|39.7|39.5|39.55|39.55|40.3|39.9|38.9|38.75|39.6|39.6|39.6|38.6||39.8|39.25|38.05|37.65|38.1|37.95|37.5|38.2|37.65|36.85|36.25|36.65|36.45|36.85|36.25|35.85|35.8||35.55|36.15|36.5|34.4|34.45|33.9|33.55|33.2|32.6||32.7|32.15|31.95|32.1|31.7|31.55|31.65|32.85|32.7|32.6|32.75|32.7|32.3|32.9|32.6|31.85|31.9|31.35||31.6|31.6|||30.75|30.4|30.2|30.5|30.1|30.65|29.6|29.75|29.5|30.05|30.6|30.55|30.25|29.9|31.15|31.3|31.2|30.8|31.25|30.55|30.25|31.25|31.25|31.2|31.6|32.3|30.75|30.95|31.15|29.9|29.9|29.75|||29.9|29.95|30.5|30|29.75|29.75|29.3|29.55|28.95|29.8|29.65|29.55|28.5|27.15|26.65|27|27.8|27.8|28.45|28.55|28.4|27.8|28.65|28.5|28.2|28.1|28.2|27.65|27.5||26.75|26.35|26.3|||25.95|25.35|25.3|25.1|25.25|24.9|24.45|24.55|24.65|24.85|24.65|24.75|24.9|25.1|25.6|25.1|25.55|25.3|25.05|25.35|25.25|25.55|25.2|25.1|25.35|24.85|25.2|24.85|24.2|24.4|24.4|24.25|23.95|23.95|23.8|24.55|24.2|24.05|24|24.05|24.4|24.15|24.1|24.15||24.15|24.2|24.75|24.75|24.95|24.6|24.75|24.7|24.8|25|24.5|24.3|24.3|24.4||25.4|25.05|24.9|24.75|25|25.15|24.95|25.15|25.3|24.65|24.7|24.65|23.75|23.35|23.75||23.65|23.45|23.5|23.65||22.85|22.7|22.8|22.55|22.15|22.25|22.3|21.95|21.5|21.85|21.95|21.95|22.25|22.35|22.5|22.9|22.65|22.5|22.6|22.2|22.65|22.8|23.35|23.3|23.05
09420|985212|/equities/bid-corporation-ltd|MSCI_EEM||42091|42119|42379|42517|42388|42489|43179|42828|42834|41375|42487|42541|43121|42797|42553|42071|42451|42750|41559||40495|41036|42164|42584|42600|42600|42903|42042|41452|41837|41584|42200||42118|41927|41406|42234|42787|42738|43150|43138|43711|44198|44100|44238|42963|43349|43790|43395|43018|43229|42860||43158|42594|42562|42200|42600|42198|42160|41550|41600|41544|42397|42342|43306|44000|44165|43825|43500|44782|45849|45189|46184|||46181|46422|46493|46300|45520||45685|44518|45107|45283|45463|45499|44900|45380|45711|45642|45983|44877|44712|44460|44870|45007|45000|45525|46000|45059|44235|43815|44324|44334|43800|44350|44636|44885|44761|45535|46336|47251|47515|47072|47413|45413|44447|44774|44728|43696|43960|44104|44986|44922|44203|44742|43990|43779|43591|42168|42332|41771|41600|41768|41449|41664|42550||42665|42279|42287|||41341|41453|41435|40529|40329||42301|40433|40420|41100|40995|39700|40455|41236|41459|40850|41327|41100|41338|41517|41599|41446|40600|40237|40927|41406|41792|41529|41436|43043|42685|42469|41969|40784|41006|40590|40610|40100|39539|40478|39781|40408|40479|40968|40457|40711|40360|40385|40859|41619|41860|43025|42600|42937|41982|42425|42410|41499|42008|41804|42225|42800|42431|43050||43072|43252|43691|43098|43805|44631|44135|44221|44417|45700|45618|44434|44095|43854|44088|42755|42483|43300|40352|40914|40724|40576|40924|40351|40633|40457|41936|41960|41802|42200|41898|42614||42434|42269|42000|42307|42544|42941|42360|42009
09421|102323|/equities/sm-prime-hldgs|MSCI_EEM/MSCI_FRONTIER||29.3|29|28.4|28.8|28.5|28.65|28.65|28.45|28.1|28|28.3|27.8|27.15|27.15|27|25.7|26.65|26.65|27||27.15|26.9||26.7|27.35|27.55|27.1|26.9|26.5|27.35|26.95|26.05|26.55|27.05|27.2|27.5|28.7|28.2|29|29.2|29.2|28.45|27.1|27.2|26.8|26.75|26.95|27.85|26|27.35|27.4|27.95||27.95|28.8|28.35|28.25|28.6|28.2|27.9|27.3|28.05|28.25|29.3|29.6|30|30.4|||31.6|30.6|31.6|31.8|33.15|33|||32.7|33|32.2|32.6|33.15|32.8|32.35|31.5|31.25|32.35|32.05|31.6|31.6|32.8|31.9|33.2|33.15|33.2|32.45|31.6|32.5|32.3|32.8|33.2|33.5|33.8|32.9|33.05|34|34|34.2|34|34||34.65|34.8|34|33.9|33.6|34.05|34.25|33.7|33.7|33.7|33.6|33.5|33.05|33|32.75|32.65|33.35|33.75|33.75|33.55|33.5|33.15|33.5|33.5|33.1|33.7|32.25|32.3||32.9|33.6|33.4|||33.1|33|34|33.9|33.6|33.1|34.15|32.8|33.2|32.7||32.65|33|33.35|33.05|33|32.3|32.5|33.95||32.5|31.95|31.5|31.25|31.7|31.5|31.65|31.7|30.95|30.9|31.4|31.8|30.9|31.05|31|30.4|||30||30|30.1|30.2|30.2|30.9|30.7|31.4|31.2|31.85|30.9|31|31.2|31.1|31|30.55|30.7|29.6|30.95|30.1|29.85|30.3|31|31|30.35|30|30.2|29.95|28.95|28.7|29.25|29.4|30.2|29.8|30.35|30.15|30|29.85|29.8|29.75|30.45|29.9|29.2|30.15|30.3||29.6|30.35|30.1|30.6||30|30.3|30.4|30.1|30.15|31.5|31.9|32.8|32.7|33.25|34|33.05|32.5|33.25|33.4|33.85
09422|103469|/equities/largan-precisi|MSCI_EEM||3065|3200|3110|3115|3030|2895|2840|2670|2675|2700|2745|2710|2740|2720|2605|2595|2650|2635|2660|2610|2520|2380|2360|2215||2365|2390|2330|2295|2295|2275|2250|2280|2200|2195|2170|2190|2230|2220|2315|2325|2310|2260|2300|2240|2230|2205|2235|2280|2250|2215|2170||2185|2200|2185|2195|2195|2135|2110|2120|2200|2200|2225|2295|2350|2315|2380|2380|2380|||2490|2490|2485|2445|2430|2435|2430|2455|2445|2485|2570|2475|2520|2515|2520|2500|2520|2520|2500|2550|2570|2550|2565|2570|2590||2640|2625|2545|2530|2485|2460|2395|2390|2405||||||||2355|2365|2435|2490|2510|2535|2490|2550|2535|2515|2475|2495|2495|2490|2580|2595|2600|2550|2525|2575|2580|2595|2650|2685|2785||2870|2795|2810|2760|2795|2650|2680|2670|2690|2675|2670|2690|2530|2375|2340|2290|2310|2320|2380|2385|2365|2390|2385|2310|2290|2265|2280|2235|2245|2195|2120|2105|2120|2125|2135|2095|2130|2130|2150|2135|2100|2075|2065|2070|2025|2020|2005|2010|2010|2015|2030|2040|2045|2095|2125|2175|2150|2145|||2090|2120|2080|2140|2145||2135|2105|2125|2150|2095|2065|2095|2125|2105|2080|2070|2015|2050|2000|1985|2070|2120|2165|2090|2060|2050|2075|2025|1970|1930|1930|1975|2020|2025|2025|2050|2040|2090|2090|2115|2125|2135|2130|2150|2145||2160|2190|2175|2170
09423|49990|/equities/china-longyuan|MSCI_EEM||7.16|7.08|7.03|7.11|7.31|7.59|7.75|7.63|7.49||7.02|6.79|6.92|7.11|7.18|7.07|7.31|7.46|7.44|7.33|7.76|7.76|7.54|7.77||8.05|7.65|7.46|7.61|7.25|7.13|7.33|7.19|7.36|7.39|7.11|6.74|6.9|6.7|6.89|6.87|6.64||6.49|6.54|6.52|6.14|5.82|5.98|5.86|5.64|5.58||5.51|5.64|5.72|5.97|5.92|5.73|5.7|5.7|5.72|5.66|5.52|5.7|5.79|5.9|5.88|5.75|5.61|5.4||5.69|5.65|||5.48|5.39|5.41|5.47|5.25|5.5|5.53|5.64|5.72|5.71|5.75|5.93|5.82|5.99|5.94|5.7|5.81|5.45|5.56|5.52|5.54|5.63|5.62|5.57|5.65|5.46|5.13|5.1|4.84|4.82|4.6|4.6|||4.64|4.76|4.86|4.79|4.63|4.63|4.69|4.69|4.69|4.86|4.9|5.02|4.71|4.51|4.42|4.69|4.85|4.88|5.11|5.21|5.18|5.35|5.34|5.44|5.47|5.68|5.77|5.8|5.85||5.92|5.88|5.65|||5.89|5.91|5.8|5.78|5.88|5.89|5.83|5.67|5.69|5.7|5.6|5.5|5.56|5.53|5.59|5.68|5.85|5.9|6.11|6.15|6.3|6.5|6.38|6.46|6.66|6.49|6.73|6.79|6.39|6.26|6.35|6.43|6.5|6.63|6.63|6.7|6.54|6.6|6.63|6.71|6.79|6.2|6.14|6.11||6.28|6.24|6.36|6.59|6.37|6.4|6.47|6.45|6.32|6.39|6.3|6.14|6.16|6.39||6.82|6.66|6.43|6.29|6.4|6.39|6.34|6.48|6.42|6.42|6.56|6.52|6.47|6.41|6.47||6.57|6.23|6.23|6.31||6.21|6.27|6.16|5.94|6.05|6.05|6.1|6.22|6.19|6.37|6.52|6.48|6.66|6.71|6.78|6.97|6.97|6.99|7.13|7.18|7.18|7.25|7.39|7.49|7.51
09424|13874|/equities/china-gas-holdings|MSCI_EEM||7.48|7.37|7.2|7.36|7.31|7.31|7.29|7.35|7.17||7|6.93|7|7.06|7.14|7.27|7.33|7.38|7.21|7.36|7.45|7.4|7.28|7.34||7.65|7.43|7.39|7.57|7.58|7.39|7.71|7.78|7.92|8.06|7.98|8.19|8.29|8.19|8.4|7.95|7.98||7.84|8.28|8.11|7.59|7.46|7.56|7.52|7.44|7.38||7.36|7.34|7.25|7.12|7.18|7|6.95|6.89|7.01|6.99|6.88|7.21|7.58|7.9|7.8|7.6|7.35|7.04||7.19|7|||7.06|7.25|7.35|7.36|7.63|7.76|7.69|7.71|7.8|7.68|7.5|7.69|7.71|7.37|7.44|7.4|7.29|7.12|7.26|7.23|7.17|7.02|7.11|7.14|7.12|7.18|7|6.96|6.72|6.83|6.49|6.5|||6.77|6.91|6.96|7.05|6.85|7|7.08|7.12|7.12|7.38|7.25|7.55|7.15|6.86|6.89|7.19|7.26|6.92|7.36|7.57|7.55|7.43|7.42|7.49|7.68|7.81|7.65|7.72|7.72||7.71|7.5|7.32|||7.1|7.12|7.16|7.09|7.33|7.24|7.04|6.96|7.08|7|7.09|7.18|7.28|7.18|7.17|7.03|7.16|7.2|7.02|7.48|7.4|7.59|7.53|7.56|7.42|7.15|7.39|7.44|7.29|7.19|7.16|7.2|7.22|7.27|7.39|7.26|6.97|6.96|7.03|7.17|7.26|7.24|7.29|7.16||7.02|7.46|7.41|7.55|7.39|7.35|7.41|7.41|7.25|7.17|7.22|6.94|6.92|7.06||7.39|7.29|7.45|7.48|7.44|7.64|7.64|7.69|7.52|7.29|7.19|7.16|7.2|7.25|7.28||7.77|7.97|8.16|8.2||8|8.1|7.97|7.81|7.76|8.17|8.07|8.06|8.02|8.29|8.42|8.49|8.56|8.49|8.5|8.68|8.88|8.73|8.71|8.7|8.56|8.58|8.58|8.69|8.62
09425|996186|/equities/advanced-info-service-pcl-drc|MSCI_EEM/EMCONSGROWTH||221|222|221|218|213|210|210|211|210|211|209|211|211|210|207|208|208|207|207|209|211|209|210|211|209|211|208|208|207||203|205|204|207|207|207|207||206|208|208|207|206|205|205|206|206|206|209||207|207||197.5|197|195|197.5|196|198.5|197.5|195.5|197|199.5||||202|204|207||204|203|204|203|205|205|204|206|205|208|209|211|208|210|209|206|209|208|210|211|211|211|206|206|208|206|201|204|205||206|209|205|207|209|213|210|213|214|215|214|214|218|218|219|221|220|219|219|218|216|218|216|215|216|218|215|213|217|217|218|217|216|217|214|214|219|219|218|||217|219|219|221|221|220|220|219|218|220|218|218|220||220|220|221||221|219|218|218|217|216|217|218|218|216|216|218|218|218|223|225|222|222|224|221|222|219|215|212|220|219|217|215|216|215||220|226|225|222|223||224|222|222|223|223|225|226|226|228|228|225|226|225|226|228|222|221|225|222|222|221|219|219|218|216|216|214|214|213|215|216|217|214|219|218|220|222|221|222|222|223|222|221||221|221|222|220|224|224|222|226||226|
09426|103218|/equities/hotai-motor|MSCI_EEM/EMCONSGROWTH||625|625|619|621|617|620|618|613|606|612|622|613|617|642|635|641|640|640|636|633|635|630|626|626||629|622|622|610|616|614|600|605|608|611|605|606|614|615|627|624|632|623|621|619|612|609|618|618|625|623|620||620|622|609|609|612|610|611|601|606|606|613|635|638|642|648|649|639|||638|647|656|643|647|644|647|650|644|643|634|635|644|656|665|657|669|666|656|652|660|657|659|663|671||656|655|650|660|654|655|657|650|634||||||||637|643|644|634|637|647|640|635|641|638|627|622|620|624|643|672|675|677|676|683|684|675|678|685|702||709|711|704|701|698|687|685|691|700|706|713|706|689|704|705|701|694|700|692|702|695|710|696|705|683|694|696|709|709|686|683|688|681|649|641|636|645|646|643|646|630|617|601|603|604|607|602|611|613|617|618|628|635|643|645|649|652|654|||628|635|621|640|651||655|649|653|665|653|652|670|678|682|683|690|673|682|659|666|672|683|698|686|691|679|698|695|690|690|692|686|689|692|692|698|704|704|705|723|705|716|712|729|719||723.53|754.9|743.14|746.078
09427|976844|/equities/magnit-cfd|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09428|996189|/equities/bangkok-dusit-medical-services-drc|MSCI_EEM/EMCONSGROWTH||26|26.25|26.25|26.25|26.5|26.75|26.5|26|26|26|26.75|27|26.75|26.75|26.5|25.75|26|25.75|26.5|27|27.25|27.5|27.25|27.25|26.75|27.25|27.5|27.5|27.25||27|27.25|27.75|28.25|28.5|28.75|28.75||28.75|28.75|29.25|29|29|29.5|29.25|29|29.25|29|29.25||29|28.75||29|28.75|29|28.75|28.25|28|28.25|27.75|28|27.75||||27.75|28.25|28.5||28.25|28.25|28.25|28.5|28.5|28.5|28.25|28.5|28.5|28.5|28.75|28.75|28.75|28.75|29|29|29|29|29.25|29.25|29|29.25|29.25|28.25|27.75|28|28.5|29|29.25||29.5|30|28.5|27.75|28|27.75|28|28|28.25|27.75|27.75|28|28|28.75|28.5|28|27.5|27.5|27.25|27.25|27.25|27.75|27.75|27.25|27.5|27.25|27|27.25|28|27.75|28|27.75|27.75|27.5|27.5|27.5|27.25|27.5|27.75|||27.75|27.75|27.5|26.75|26.25|26|26|25.75|25.75|25.75|25.75|25.75|25.75||25.75|25.75|25.75||26.25|25.75|26.25|26.25|26.25|26.25|26.25|26.5|26.5|26.75|26.5|26.5|26.75|26.5|25.75|25.25|26.75|26.75|26.75|26.5|26.5|27|26.75|26.5|26.5|26.5|26.25|26.75|27|26.75||27|27|27.5|27.25|27.25||27.5|27.5|26.75|26.75|27|27.5|27.5|26.75|27|26.75|26.5|27|27.25|26.75|26.25|26.5|26.5|26.25|26.75|26.75|27.25|27.25|27|27.25|27.25|27.5|27.5|27|27.25|27.75|28|28.5|28|27.75|27.75|27.5|28.25|28.25|28|28|28.25|28.25|28||28.75|29.25|28.5|28|28.25|28.25|28.25|28.25||28.75|
09429|103393|/equities/yang-ming-mari|MSCI_EEM||64|65.1|65.1|65.2|67.5|72.3|73.8|74.8|74.1|73.7|74.6|75.2|75|76.5|74.2|75.9|76.7|75|74.1|73.7|75.4|72.4|70.9|74.7||82.9|83.7|80.4|75.7|75.9|71.5|78.3|77.2|79.5|78.3|73.5|71.3|72|71.4|72.5|71|74.1|71.4|71.3|66.6|60.6|55.1|52.2|52.5|50.6|50.4|51.3||52.2|52.9|51.8|47.1|46.7|45.85|45.6|45.15|43.8|43.95|43.8|45.2|45.2|45|44.4|44.95|45.1|||43.8|44.45|44.3|44.4|44.1|44.15|44.15|45.6|45.15|45.45|44.95|45.3|45.15|46.5|47.75|48.7|48.95|48.6|47.55|48|48|48.6|48.9|49.15|49.85||48.55|48.7|49.1|49.95|48.35|48.15|46.9|46.9|46.65||||||||47.3|47.75|49.15|47.85|48.5|48.8|48.9|49.25|49.8|49.45|49.8|50.9|51.3|49.75|51.1|52.2|51.8|49.3|48.8|51.7|56.5|58|57.3|54|53||51.3|51.9|52.6|52|51.8|57.5|55.4|50.4|49.3|47.85|44.25|42.75|43.2|44|44|44|43.7|44.65|44.85|45.15|43.3|42|42.55|42.65|42|41.75|41.55|41.55|41.9|42|41.8|42.15|42.1|41.5|41.45|41.3|41.85|41.9|42.25|42.3|43.25|42.65|42.1|42.1|43.25|43|42.45|42.3|42.2|41.95|42.35|42.7|42.3|42.25|42.4|42.55|43.1|42.55|||45|44.9|44.55|44.1|44.45||45.45|45.9|45.95|45.95|45.8|45.6|46.3|45.85|45.5|46.45|44.6|43.3|43.1|42.5|42.65|42.5|42.6|43.3|42.9|42.1|42.25|42.25|42.5|42|42.05|41.95|42.95|43.3|43.1|43.9|42.55|42.05|43.6|44.05|45.3|45.5|46|46.4|46.4|47.15||46.45|46.8|46.5|47.75
09430|103445|/equities/taishin-fhc|MSCI_EEM||20.05|19.95|19.75|19.6|19.5|19.25|19.3|19.2|18.8|18.85|18.85|18.75|18.8|18.95|18.75|18.7|18.6|18.65|18.65|18.7|18.75|18.6|18.55|18.65||18.8|18.6|18.4|18.4|18.5|18.4|18.25|18.3|18.6|18.5|18.6|18.7|18.9|18.85|19|18.9|18.8|18.7|18.7|18.8|18.8|18.5|18.7|18.7|18.8|18.35|18.05||17.95|17.85|17.6|17.45|17.65|17.7|17.65|17.35|17.6|17.55|17.4|17.85|17.9|18|18.1|18.1|18.05|||17.9|18.05|18.05|18|17.95|18.05|18.05|17.95|18.05|18.05|17.85|17.9|18.1|18.15|18.2|17.95|17.9|17.8|17.85|17.7|17.7|17.3|17.35|17.35|17.4||17.25|17.25|17.3|17.4|17.45|17.35|17.35|17.15|17.15||||||||17.1|17.2|17.25|17.15|17.15|17.35|17.4|17.2|17.2|17.05|17|17.1|17|17|17.3|17.6|17.65|17.8|17.8|17.85|17.95|17.85|17.85|17.85|18.05||18.1|18.1|17.95|17.9|17.8|17.75|17.75|17.7|17.75|17.85|17.85|18.1|17.95|18|18|17.9|18|18|17.9|18|18|18.3|18.05|18.15|18.05|18.1|18.1|18.1|18.3|18.05|18|18.05|18|17.85|17.8|17.7|17.75|17.85|17.8|17.85|17.65|17.55|17.25|17.25|17.35|17.45|17.4|17.6|17.6|17.6|17.75|17.8|17.9|17.85|17.9|17.9|18|17.8|||17.75|17.65|17.6|17.8|17.85||17.9|17.9|17.8|17.85|17.75|17.8|18|18.1|18.2|18.3|18.15|17.8|17.85|17.75|17.75|17.75|17.85|17.95|18|17.9|17.8|18.05|17.95|17.8|17.75|17.8|17.75|17.8|17.8|17.65|17.6|17.65|17.9|18.1|18.35|18.2|18.3|18.15|18.3|18.2||18.2|18.35|18.25|18.3
09431|103441|/equities/china-dvlp-fin|MSCI_EEM||16.7|16.8|16.65|16.2|16.1|16|16|16.3|14.9|14.9|15.1|15.05|15.15|15.45|15.55|15.6|15.55|15.5|15.45|15.15|15.25|15.2|15.15|15.75||15.4|15.1|14.1|14|14.1|14.1|13.85|13.9|14.2|14.05|14|14|14.2|14.15|14.4|14.4|14.4|14.25|14.1|14.15|14.15|13.7|13.8|13.85|13.85|13.65|13.7||13.65|13.6|13.45|13.5|13.7|13.55|13.5|13.2|13.5|13.35|13.25|13.65|13.8|14|14|14.15|14|||13.8|13.9|14|13.95|13.85|14.55|14.3|14.25|14.05|14.15|13.85|14.1|14.2|14.15|14.25|13.8|13.6|13.45|12.95|12.9|12.6|12.45|12.45|12.5|12.55||12.4|12.35|12.4|12.4|12.35|12.45|12.45|12.35|12.15||||||||12.1|12.2|12.25|12.05|12.1|12.25|12.15|12.1|12.1|12.05|11.9|11.9|11.8|11.75|11.9|12.15|12.25|12.25|12.25|12.3|12.45|12.35|12.3|12.3|12.45||12.55|12.55|12.5|12.4|12.3|12.25|12.3|12.35|12.35|12.45|12.55|12.5|12.2|12.25|12.35|12.45|12.35|12.35|12.3|12.35|12.55|12.7|12.6|12.55|12.45|12.55|12.25|12.3|12.2|11.9|11.95|11.95|11.8|11.5|11.55|11.45|11.45|11.45|11.5|11.65|11.55|11.2|11.2|11.3|11.2|11.3|11.3|11.5|11.55|11.55|11.7|11.85|11.95|11.95|12.05|12.05|12.05|11.95|||11.6|11.55|11.55|11.7|11.75||11.8|11.75|11.8|11.85|11.7|11.75|11.85|11.95|12|12.05|12.05|11.95|11.95|11.95|11.95|11.9|11.85|12|12.05|11.95|11.85|12|11.95|11.9|11.7|11.75|11.8|11.8|11.9|11.9|11.9|11.9|12.05|12.15|12.4|12.5|12.5|12.4|12.5|12.5||12.4|12.65|12.55|12.6
09432|13206|/equities/industries-qat|MSCI_EEM||13.23|13.23|13.23|13.2|13.18|13.14|13.12|13.1|12.99|12.95|12.88|12.8|12.8|12.55|12.49|12.43|12.4|12.23||||12.18|12.15|12.1|12.05|12.01|11.93|11.88|11.66|11.6|11.55|11.55|11.46|11.62|11.6|11.59|11.74|11.93|11.96|11.96|12.02|12.06|12|12.08|12.22|12.12|12.01|12.01|12.1|12.22|12.33|12.25|12.3|12.25|12.27|12.03|12|12.08|12|12|12.1|12.3|12.25|12.35|12.5|12.54||||12.7|12.75|12.67|12.33|12.18|12.1|11.95|11.97|11.99|11.98|11.9|12.09|12.13|12.13|12.07|12.1|11.94|11.92|11.86|11.87|11.86|11.88|11.85|12.71|12.65|12.92||12.9|12.86|12.85|12.79|12.77|12.43|12.39|12.2|12.1|12.03|12.02|12.18||12.1|11.93|11.67|11.84|11.85|11.77|12.07|12.07|12|12|12.28|12.27|12.2|12.25|11.94|12.03|11.91|12|12.17|12.49|12.6|12.58|12.51|12.47|12.41|12.43|12.5|12.65|12.5|12.93||13.08|12.9|12.95|12.9|12.9|12.85|12.61|12.66|12.72|||12.41|12.22|12.1|11.99|12.02|12.09|12.06|12.15|12.35|12.58|12.5|12.49|12.51|12.62|13.06|13.26|13.39|13.33|13.09|13.28|13.38|13.16|12.85|12.82|12.91|12.88|12.94|13.13|13.35|13.19|12.5|12.35|12.22|12.5|12.45|12.7|12.6|12.89|13.15|13.14|13.43|13.6|13.75|13.63|13.79|13.48|13.33|13.26|13.11|13.21|13.35|13.43|13.79|13.81|13.72|13.71|13.67|13.85|14.09|14.3|14.15|14.02|13.95|13.76|13.75|13.71|13.95|14.1|14|13.99|13.52|13.13|12.7|12.63|12.41|12.36|12.47|12.58|12.5|12.5|12.7|12.48|12.85|12.89|13.01|13|13.15|13.11|13.35|13.61|13.5|13.17|13.03|13.5|13.7|13.68|13.7|13.7|13.33|13.74
09433|1050117|/equities/zai-lab|MSCI_EEM/EMCONSGROWTH||18.04|17.84|17.05|16.62|16.97|17.32||17.22|17.37|17.29|17.33|17.52|17.97|18.52|18.75|18.57|18||18.82|18.98|18.69|19.69|20|20.04|20|20|19|19.09|19.29|18|17.78|18.19|17.96|18.46||17.92|19.06|20.16|20.01|20.84|19.4|19.93|20.85|21.55|21.52|20.08|21.01|16.57|16.68|16.91|16.25|16.59|15.9|15.8|16.12|15.91|15.74|15.66|15.12|14.99|14.07|14.22|13.72|14.42|14.2|14.31|15.01|15.4|16.02|15.49|15.52|15.45|15.9|16.04|16.72||16.02|16.19|15.95|16.25|16.18|17.25|17.21|18.27|18.08|18.47|19.55|20.16|19.54|20.01|18.91|19.16|19.8|18.91|20.42|21.1|20.98|20.8|22.49|20.99|19.94|20.08|19.91|19.24||20.64|19.89|19.39|17.73|18.21|18.68|19.605|19.66|21.61|22.12|22.5|22.51|21.57|22.3|22.72|22.74|23.03|23|23.01|22.4|23.44|23.56|23.42|24.33||24.62|25.21|26.09|26.56|26.8|26.53|26.59|26.35|26.06||27.33|27.29|26.05|25.82||25.3|26|28.84|30.58|29.99|29.99|30.21|29.92|26.75|26.61|27.29|27.5|27.5|26.8|26.99|27.5|27.29|27.1|28.01|28.11|28.37||27.49|27.42|28.27|27.57|26.4|27.68|28.34|27.04|28.17|28.16|30.01|28.31|27.93|25.72|25.48|24.75|25.2|25.39|23.5|22.97|24.06|24.98|24.04|23.91|23.51|24.57|24.94|25.03|25.22|23.58|24.98|23.99|23.61|23.85|23.14|23.2|23.43|23.83|24.31|24|25.26|24.92|24.81|24.47|23.98|25.39|25.33|25.78|25.76|25.58|25.29|26.54|26.47|26.4|27.33|28.2|28.64||26.1|25.47|26.51|23.8|22.81|24.04|24.2|24.38|23.87|23.69|22.72|23.39|24.14|24.52|25.57|25.78|25.74|26.38|24.19|26.46|27.24|27.8|27.26|29.34|30.06|31.49
09434|941316|/equities/ad-commercial|MSCI_EEM||8.04|8.12|8.1|8.09|8.03|7.96|8|8.08|8.06|8.06|8.02|8.04|8.03|8.09|7.92|7.85|7.96|7.77|||7.91|7.9|7.89|7.69|7.78|7.81|7.85|7.86|7.85|7.9|7.8|7.72|7.7|7.85|7.98|7.94|8.01|8.2|8.01|8.22|8.36|8.38|8.4|8.33|8.42|8.44|8.44|8.42|8.38|8.45|8.37|8.35|8.33|8.35|8.25|8.31||8.29|8.25|8.34|8.24|8.37|8.3|8.37|8.43||||||8.41|8.42|8.33|8.47|8.35|8.32|8.4|8.28|8.51|8.58|8.6|8.45|8.36|8.27|8.29|8.23|8.8|8.68|8.65|8.67|8.64|8.64|8.58|8.59|8.64|8.64|8.57|8.6|8.58|8.55|8.6|8.7|8.81|8.78|8.79|8.72|8.69|8.66|8.54|8.45|8.5|8.6|8.58|8.69|8.7|8.77|8.88||9|9.05|9.06|9.22|9.18|9|9.02|9.05|8.89|8.79|8.9|9.08|9.09|9.07|9.02|9.04|8.97|8.9|8.83|8.9|9.11||9.18|8.98|8.94|8.88|8.8|8.73|8.63|8.58|8.5|8.47|8.5|8.34|8.23|8.3|8.23|8.28|8.35|8.37|8.45||8.49|8.4|8.47|8.45|8.3|8.32|8.33|8.33|8.35|8.6|8.5|8.45|8.39|8.26|8.27|8.3|8.32|8.27|8.32|8.36|8.32|8.28|8.2|8.03|7.93|7.81|7.81||7.82|7.93|8.01|8.2|8.22|8.28|8.31|8.4|8.6|8.63|8.62|8.59|8.76|8.75|8.75|8.84|8.74||8.65|8.66|8.71|8.69|8.66|8.7|8.68|8.8|8.93|8.94|8.8|8.91|8.8|8.65|8.7|8.66|8.57|8.56|8.56|8.56|8.63|8.63|8.55|8.65|8.6|8.66|8.6|8.53|8.64|8.75|8.75|8.75|8.85|8.8|8.76|8.84|8.89|8.79|8.57|8.53|8.59|8.7|8.64|8.78|8.71
09435|1115063|/equities/wuxi-apptec-co|MSCI_EEM||29.3|29|27.6|28.1|28|29.1|29|29.3|28.7||29.2|30.05|31.2|30.65|30.35|30.45|31|31.75|31.45|32.7|33.6|35.4|35.95|33.15||33.6|34.25|34.75|35.35|34.1|34.05|34.65|35.55|36.3|36.35|36.7|37.65|39.05|38.65|40.5|40.45|41.2||41.3|39.8|38.1|37.3|36.4|37.25|37.95|36.6|38.65||35.45|36.3|35.2|33.75|34.2|34.4|33.35|32.95|34.45|34.4|32.8|34.1|35.1|35.25|36.8|37.5|36.35|35.15||37.2|36.75|||37.1|36.85|38.1|38.85|37.05|40.15|39.45|39.55|42.75|41|44.95|51.15|51.75|49|46.8|45|56.65|54.3|56.55|50.25|48.7|47.9|49.75|49.45|48.3|48.75|47.4|45.25|41.95|40.8|39.05|38.45|||47.25|47.7|51.45|49|45.45|43.7|55.45|54|56.3|57.75|64.6|77.3|79.15|79.95|78.65|79.35|78.4|76.15|78.8|78.45|78.2|79|74.05|72.4|72.15|72.85|75.2|75.6|75.1||79.45|79.85|77.05|||76.65|78|77.2|77.2|78.05|80.3|79.75|79.2|80.45|81.35|81.15|81.65|83|81|83.45|91.5|91.5|93.3|94.15|92.95|92.9|94.95|94|97|96.35|93.1|93.65|96.25|92.2|94.15|94.6|95.8|97.5|98.4|99.7|95.15|92.3|92.35|94|102.2|98.2|92.25|92.3|94.4||92.1|94.2|95.8|98.35|97.4|100.1|100.5|98.05|92.2|94.25|95.25|94.8|93.2|93.2||93.75|93|93.45|86.75|87.1|85.4|83.15|84.75|85.55|87.1|85.5|83.2|81.6|82|82.75||80.3|81|86.2|87.4||85.9|86.1|86.5|82.95|83.65|84.9|81.55|82.3|82.15|81.9|83.85|81.55|81.65|82.25|82.15|83.45|81.6|77.1|78|78.95|79.65|75.65|79.1|73.55|72.15
09436|1164709|/equities/ke-holdings-inc|MSCI_EEM||15.63|15.32|15.49|15.16|14.73|15.34||15.81|15.05|14.78|14.15|14.61|15.17|15.27|15.36|15.49|15.58||15.54|15.37|15.71|15.82|15.97|15.67|15.92|15.92|16.22|16.12|16.45|16.97|16.97|17.11|16.88|16.97||16.66|16.99|18.87|18.91|19.05|19.47|19.14|18.16|17.84|17.74|17.1|16.93|16.47|16.76|17|17.47|16.84|14.95|15.12|15.35|14.83|13.81|13.73|13.61|13.07|12.58|12.75|12.88|12.9|12.95|13.16|14.18|14.54|14.43|14.24|13.96|14.01|14.33|14.24|14.33||13.73|13.71|14.08|13.95|13.64|14.03|14.26|14.17|14.11|14.03|14.02|14.38|14.5|13.08|12.61|12.59|12.75|12.51|12.79|13.28|13.59|13.63|14.11|13.96|14.14|14.1|14.15|13.91||14.11|13.82|13.78|13.4|13.61|13.38|13.41|13.51|13.7|13.15|13.83|14.23|14.17|14.06|14.45|14.3|14.43|14.39|13.93|13.34|13.54|13.64|13.83|14.21||14.64|14.74|14.74|14.86|14.97|15.24|15.5|15.89|15.72||16.21|16.23|15.75|15.53||15.59|15.59|15.06|15.67|15.27|15.69|15.6|15.27|15.43|15.18|15.1|15.06|15.4|15.31|15.64|15.76|15.93|15.95|15.96|15.79|16.09||15.7|15.5|15.88|15.29|15.48|15.86|14.97|14.78|14.84|14.57|14.89|14.74|15.17|15.26|14.86|14.81|14.71|15.4|15.51|15.3|15.3|15.72|15.12|14.89|14.85|15.17|15.56|15.89|15.87|16.48|16.9|16.38|15.43|15.83|15.25|15.33|15.44|15.5|15.52|15.5|15.54|15|15.53|16.35|15.8|16.16|15.8|15.72|15.55|16.2|15.879|15.9582|16.7397|16.4825|16.7793|17.7192|17.7093||18.3029|17.0168|15.4932|15.6613|14.5929|14.1674|14.207|13.8805|13.9696|14.2268|14.6027|14.9688|15.3645|15.4635|16.1263|16.0868|16.5221|16.433|16.5715|17.1058|17.5312|17.6005|16.5023|17.4026|17.2344|17.7983
09437|13889|/equities/picc-property---casualty|MSCI_EEM||9.31|9.11|9.11|9.1|9.14|9.09|9.83|9.79|9.68||9.7|9.72|9.89|10.1|9.99|9.95|10.04|10.04|9.94|9.85|9.72|9.79|9.78|9.87||10.14|9.97|10.08|10.12|10.08|10.16|10.2|10.28|10.44|10.44|10.28|10.22|10.3|10.52|10.64|10.56|10.34||10.36|10.34|10.28|9.84|9.58|9.55|9.62|9.45|9.23||9.77|9.98|10.04|10.1|9.99|9.82|9.66|10.14|10.24|9.99|9.97|10.14|9.96|10.22|10.12|10.3|10.5|10.16||10.52|10.58|||10.32|10.52|10.3|10.38|10.5|10.38|10.38|10.42|10.58|10.66|11.2|11.12|11.16|11.28|11.02|10.88|10.68|10.62|10.68|10.78|10.72|10.9|10.9|10.7|10.7|10.68|10.06|10|9.77|9.65|9.63|9.51|||9.46|9.61|9.7|9.84|9.61|9.68|9.73|9.72|9.55|9.71|9.72|9.95|10|9.48|9.34|9.51|9.55|9.39|9.68|9.83|9.8|9.74|9.64|9.61|9.74|9.89|9.82|9.52|9.22||9.28|9.15|8.87|||8.95|8.91|8.82|8.82|8.8|8.87|8.8|8.69|8.9|8.71|8.85|8.8|8.88|8.96|9.12|9.23|9.07|9.03|9.32|9.18|9.49|9.27|9.07|9.15|9.17|9.15|9.26|9.6|9.18|9.36|9.27|9.17|9.32|9.35|9.43|9.22|9.17|9.28|8.94|9.2|9.37|9.46|9.4|9.29||9.4|9.52|9.72|9.7|9.71|9.86|10.14|9.77|9.84|9.8|10.14|10.14|10.1|9.89||10.06|9.78|9.79|9.68|9.82|9.85|9.74|9.75|9.82|9.47|9.42|9.43|9.36|9.4|9.49||9.46|9.45|9.29|9.36||9.02|9.07|8.92|8.75|8.47|8.35|8.33|8.3|8.17|8.29|8.36|8.33|8.44|8.48|8.55|8.72|8.81|8.8|8.71|8.9|8.77|8.47|8.84|9.1|8.83
09438|103293|/equities/au-optronics|MSCI_EEM||19.75|18.9|18.65|18.25|18.4|18.45|18|17.85|17.6|17.7|17.8|17.7|17.7|17.95|18.35|18.85|18.15|18.25|18.45|18.55|18.3|17.95|17.65|17.95||18.05|17.45|17.5|17.5|17.8|17.8|18|17.95|18.3|18.35|18.2|18|18.4|17.9|18.2|18.1|18.6|18.15|17.75|17.75|17.5|17.5|17.7|17.85|18|18.25|17.9||18.3|18.4|18.25|17.45|17.25|17.35|16.85|17.15|17.65|17.55|17.6|17.9|17.9|18.15|18.7|18.9|18.15|||17.7|18.05|18.2|17.9|18.1|18.05|18.1|18.4|18.4|18.2|17.85|17.8|17.85|18.35|18.15|18|18|17.55|16.75|16.9|17.1|17.1|17.3|17.1|17.5||17.25|17.55|17.85|17.8|17.9|18.1|18.25|17.9|17.85||||||||18.05|18.05|17.8|18.4|18.5|18.9|19|18.95|18.95|19.2|18.35|18.3|18.25|18.1|18.45|18.05|18.25|18.3|18.35|18.8|19.2|18.8|17.95|17.75|18.35||18.15|18.1|17.95|18|17.15|17|16.6|16.5|16|16.3|16.3|16.25|16.2|16.2|16.6|16.6|16.65|16.65|17.05|16.85|16.45|16.35|16.5|16.7|16.3|16.45|16.35|16.3|16.55|16.4|16.6|16.5|16.35|15.9|15.9|15.8|16|15.9|15.95|16.3|16.25|15.9|15.2|15.6|15.65|15.35|15.5|15.75|15.2|15|15.3|15.4|15.7|15.7|15.75|16.1|16|15.6|||15.7|15.95|15.8|16.2|16.05||16.4|16.4|16.45|16.7|16.65|16.5|16.7|16.85|17|17|16.95|16.75|16.85|16.7|16.55|16.45|16.85|17.55|17.45|17.9|17.8|17.75|17.75|17.7|17.7|17.9|17.8|17.7|17.8|17.65|17.9|18.05|18.5|18.1|18.5|18.95|20.4|20.4|20.4|20.85||20.5|20.95|20.7|21.25
09439|103438|/equities/hua-nan-fin|MSCI_EEM||27.5|27.5|27.15|27.2|27.5|27.05|27.1|26.9|26.45|26.6|26.4|26.3|26.25|26.35|26.65|26.45|26.35|26.3|26|25.65|25.55|25.25|25.05|25.1||25.2|24.85|24.65|24.4|24.7|25|24.75|25.05|25.5|25.55|25.4|25.5|25.6|25.55|25.9|26|26.05|26.05|26.1|26.2|26.25|25.15|25.55|25.55|25.45|24.25|24.2||23.65|23.4|22.55|22.5|22.85|22.95|22.75|22.2|22.65|22.45|22.4|22.95|23|23.2|23.15|23.2|23.1|||22.85|23.2|23.2|23.15|22.9|23|23.05|22.9|22.95|23|22.55|22.8|22.95|23|22.8|22.15|22.05|22|22|21.85|21.8|21.7|21.75|21.85|22||21.85|21.6|21.75|21.7|21.8|21.85|21.9|21.75|21.75||||||||21.75|21.9|21.85|21.6|21.5|21.75|21.65|21.4|21.4|21.35|21.25|21.2|21.1|21.05|21.45|21.85|22|22.1|21.95|21.95|22.2|22.05|22|22|22.35||22.35|22.4|22.25|22.2|21.95|21.9|21.85|21.9|22.2|22.35|22.25|22.4|22.2|22.2|22.2|22.1|22|22.15|22|21.9|21.95|22.25|22.05|22.1|21.85|21.9|21.8|21.8|21.85|21.6|21.6|21.5|21.45|21|20.95|20.9|20.75|20.85|20.9|20.95|20.85|20.6|20.4|20.3|20.3|20.45|20.25|20.4|20.4|20.5|20.5|20.75|20.8|20.95|21|20.95|21.2|21|||20.55|20.3|20.2|20.45|20.55||20.5|20.5|20.55|20.75|20.7|20.6|20.9|20.85|20.95|21|21.2|20.9|20.9|20.75|20.55|20.5|20.5|20.65|20.7|20.6|20.5|20.85|20.7|20.8|20.6|20.7|20.8|20.9|20.9|20.8|20.85|21.6|21.9|22.15|22.3|22.3|22.3|22.1|22.25|22.25||22.15|22.55|22.25|22.2
09440|1012812|/equities/globalwafers-co-ltd|MSCI_EEM||588|587|588|580|593|582|581|560|563|565|539|538|530|528|530|540|543|540|532|530|534|543|543|535||542|533|529|533|534|527|521|527|530|526|525|520|520|517|524|519|517|513|513|516|515|504|512|527|529|520|514||522|518|511|507|525|504|503|520|547|544|535|545|545|545|553|551|551|||555|558|563|580|555|548|565|582|592|607|594|593|576|576|592|609|612|608|606|596|576|575|572|560|558||555|575|568|575|562|560|560|562|555||||||||579|579|577|579|586|588|584|594|592|597|589|582|580|577|591|603|598|601|588|589|586|584|579|573|580||587|588|598|615|608|612|614|613|615|626|628|613|610|622|589|579|575|587|594|589|582|584|584|580|537|535|533|525|532|526|532|536|532|522|522|515|514|512|521|520|510|506|499.5|474.5|481.5|470|462.5|476.5|474.5|472|480|478|477|478|478|481|481|471.5|||459.5|461|453.5|462|463||453.5|462|466.5|474|474.5|468.5|472.5|480.5|483|483|478.5|461|465.5|462.5|459|468|473|475.5|474|467|459|463.5|461.5|465|454.5|461|460|447.5|447|456|457.5|451|458|463.5|472.5|472|479|481|495|501||499|512|514|519
09441|103546|/equities/innolux|MSCI_EEM||15.6|15.1|15.1|15|15.1|15.1|14.9|14.4|14.15|14.2|14.35|14.4|14.8|14.8|15.9|15.6|14.2|14.1|14.25|14.2|13.6|13.2|13.2|13.35||13.65|13.4|13.4|13.45|13.85|13.95|14|14|14.2|14.2|14.05|13.9|14|13.35|13.45|13.4|13.7|13.6|13.5|13.5|13.3|13.3|13.3|13.45|13.7|13.7|13.65||14.25|14.25|14.05|13.8|13.6|13.85|13|13.55|13.8|13.65|13.65|14.1|14.15|14.1|15|15.3|14.95|||14.7|15.2|15.2|15.05|15.2|15.4|15.2|15.6|15.55|15.1|14.45|14.65|14.85|14.95|14.85|14.75|15|15|14.5|14.7|14.9|15.1|15.45|15.2|15.15||15.1|15.25|15.55|15.8|15.9|16.25|16.55|15.65|15.5||||||||16.25|16.2|16.3|16.35|16.6|16.95|17|16.8|16.65|16.55|16.55|16.45|15.9|15.45|15.55|14.65|14.65|14.75|14.6|14.8|15.15|15|14.05|13.95|14.4||14.3|14.1|14.3|14.25|13.65|13.45|13|12.7|12.3|12.35|12.5|12.35|12.5|12.6|13|12.9|12.9|13|13.4|13.25|12.65|12.6|12.6|12.75|12.45|12.6|12.6|12.6|12.75|12.7|12.8|12.65|12.5|12.15|12.1|12.1|12.25|12.4|12.35|12.65|12.55|12.35|11.9|12.15|12.05|12|11.8|12|11.65|11.6|11.9|11.95|12.1|12.1|12.25|12.5|12.55|12.25|||12.3|12.55|12.5|12.9|13||13.15|13.2|13.25|13.6|13.6|13.5|13.65|13.7|13.8|13.9|13.85|13.65|13.7|13.7|13.65|13.4|13.75|14.3|14.3|14.55|14.45|14.5|14.7|14.8||||||||14.35|14.85|14.75|15.25|15.65|16.5|16.65|16.75|16.8||16.5|17.15|16.65|16.9
09442|103459|/equities/president-chai|MSCI_EEM/EMCONSGROWTH||282|281|279.5|282.5|280|279|277|271.5|273.5|276|273.5|274.5|278|278|275.5|275|278|274|273.5|271.5|272.5|270|270.5|270.5||273.5|270.5|270|271|269.5|270|267|268|270|270.5|271|272.5|274.5|276|277|275.5|276.5|274.5|273.5|275|274.5|272.5|275|275|274|274.5|272.5||274|276.5|275.5|274.5|276|276|277.5|270|271.5|272.5|270|275.5|275|277.5|276|273|272|||269.5|271.5|269.5|266.5|265.5|268.5|266|267.5|267.5|267.5|266|266|268.5|267.5|267.5|268|267.5|268|268.5|267|270|268.5|269|270.5|269.5||268|270.5|270|268.5|270.5|270|268|265|265.5||||||||267|270|270|264|263.5|264.5|265|266.5|264|263.5|264.5|265|264.5|263|265|268|268|270|268|269|268|267.5|267.5|267|270||269.5|268.5|267.5|267.5|267.5|267|267.5|265|267.5|267|267.5|268|267.5|268.5|268.5|271|269.5|269.5|270.5|270|268.5|269.5|270|271.5|270|271|273|272|270.5|268.5|267.5|266.5|268|266|265|266|266|267.5|265|264.5|262|260.5|257|257.5|256.5|257|256.5|257.5|258.5|258.5|260|259|259.5|259.5|262.5|263|262.5|260.5|||261.5|262.5|261|262|263||262.5|263|263.5|264.5|264|263.5|264.5|267|267|267.5|268.5|267|267|268|268.5|268.5|267.5|269|269|269.5|267.5|270.5|270.5|270|268|269|268|268.5|268|270|274|272|270|271.5|270.5|268.5|269|268|271.5|269.5||280.5|281|279|281
09443|103237|/equities/yageo-corp|MSCI_EEM||770|797|764|745|755|754|753|731|717|724|730|742|763|756|759|759|715|717|712|705|696|678|668|666||678|674|671|671|677|662|657|668|669|667|651|638|636|630|634|640|645|630|634|636|635|648|662|658|659|655|625||625|631|615|615|624|607|599|588|593|593|585|602|618|609|621|615|617|||614|616|622|591|594|581|577|582|588|585|579|578|586|583|584|583|578|566|565|556|556|549|556|563|558||539|547|541|552|556|554|551|543|551||||||||550|555|552|552|550|558|552|556|553|560|556|564|557|559|564|576|560|554|555|565|572|572|577|578|587||597|597|601|600|594|596|607|614|616|620|633|634|605|619|614|601|595|595|600|599|597|601|599|594|571|575|545|550|550|543|547|545|548|546|557|545|545|549|557|551|549|547|538|526|539|534|510|521|525|530|530|549|550|547|536|542|543|527|||525|530|521|520|533||525|523|521|521|521|518|520|520|525|522|512|506|514|500|502|502|505|508|497.5|499.5|485|482.5|479|478|470|471.5|470.5|466|456.5|461.5|457|448.5|453|457|470|467|465.5|463.5|468|464||463|461.5|459.5|471.5
09444|102177|/equities/ayala-land|MSCI_EEM/MSCI_FRONTIER||29.6|29.5|29.05|29.4|29.2|29.25|29.2|29|28.5|28.9|28.5|28.95|29|28.75|27.7|26.4|27.5|27.85|28.05||27.75|27.85||27.3|27.15|27.8|28|27.85|27.65|27.5|26.25|26.5|26.8|27.1|28.45|28.85|29.4|28.85|29|29.7|29.4|29.35|28.2|28|27.75|27.2|27.85|27.8|26.5|26.8|26.85|27.7||28.75|29.5|28.55|28.45|28.45|27.95|27.5|27|27.95|26.95|27.2|27.95|27.85|28.2|||29.75|30.6|32.2|32.35|33|33.25|||32.25|32.05|31.9|31.6|32.35|31.8|33|32.55|32.4|33.8|33.7|32.3|32.3|33.2|32.8|33.3|33.95|34.9|34.8|35|35.1|35.1|35.6|37.2|36.35|35.55|34.9|33.95|34.25|34.7|34.9|34.85|34.55||34.9|34.5|34.15|33.6|33.5|33.65|34.1|33|33.5|34|34.15|34.5|34.3|33.35|32.35|31.55|32.3|33.3|34|34.05|34.25|34.45|34.5|34|34.3|34.8|34.25|34.55||34.45|34.4|34.3|||34.1|33.85|34|34.35|33.95|32.95|32.8|31.5|32|31.95||31.4|31.4|31.05|31|31|31.2|30.15|31||29.9|29.6|29.85|29.85|29.85|29.7|29.8|29.5|29.3|28.85|28.95|29.5|29.15|28|28.1|27.35|||27.85||26.8|27.8|28|28.4|28.15|28.65|29.5|29.75|29.3|28.85|29.3|29.3|28.65|28.55|28.7|28.45|28.6|28.7|29.2|29.5|29.45|29.2|29.5|29.5|28.45|27.85|27.5|26.8|26.8|27.8|27.15|27.85|27.7|28.25|28.55|28.8|27.35|28.35|28.6|28.6|28.05|27.15|28.7|28.5||28.1|28.25|28.25|28.3||29.5|30|30|29.65|29.05|29.05|29.3|29.4|29.4|28.7|28.4|28.95|27.65|28.1|27.4|27.5
09445|32497|/equities/anhui-conch-cement|MSCI_EEM||20.2|20.15|19.98|20.45|20.5|19.66|19.46|19.4|18.98||18.6|18.36|18.98|18.94|18.36|18.8|18.42|18.2|17.68|17.5|17.62|17.7|17.62|17.88||18.14|17.98|18.2|18.48|18.56|19.34|20.2|19.66|19.98|20.05|19.58|20.05|20.45|20.7|21.05|21.6|21.1||19.5|20.1|19.66|18.96|18.52|18.7|18.74|18.82|18.6||18.26|18.68|17.86|17.38|17.36|17.52|17.36|17.34|17.34|17.32|17.22|17.26|17.3|17.44|16.64|16.48|16.26|16.36||16.64|16.66|||16.28|16.28|16.56|16.74|16.8|16.92|17.2|17.24|17.78|17.92|17.86|17.64|18|17.74|17.48|17.08|17.32|16.94|16.96|17.18|17.12|17.1|17.44|17.28|17.38|17.36|17.14|16.6|16.18|16.44|15.78|15.9|||15.78|16.28|15.96|16.2|15.7|15.8|15.52|15.68|15.7|16.28|16.24|16.24|16.12|15.68|15.36|15.86|16.42|16.48|17.32|17.64|17.66|17.32|17.12|17.2|17.44|17.78|17.66|17.82|17.94||18.04|17.96|17.54|||17.42|17.48|17.28|17.12|17.18|17.34|16.86|16.78|17.32|16.9|17.22|17.52|17.76|17.82|17.8|18.14|18.28|18.28|18.62|18.82|19.08|19.42|19.18|19.36|19.1|18.96|19.46|19.36|18.6|18.6|18.6|18.8|19|19.18|19.62|19.52|19.2|19.36|19.52|19.68|19.32|18.94|19.12|17.98||18.4|18.54|19.32|19.64|19.72|20.1|20.6|20.05|19.7|19.88|19.92|19.66|19.58|20.1||20.85|20.6|20.5|20.5|20.75|21.3|20.8|21.4|21.35|21|21.15|20.6|20.75|20.85|21.65||22.1|22.4|22.55|23.25||21.8|22.05|22.2|21.4|22|21|20.95|21.2|20.8|21.1|21.2|21.2|21.2|21.55|21.4|22.05|22.1|22.1|22.55|23|22.8|22.65|22.45|23.45|21.85
09446|1177479|/equities/northam-platinum-holdings|MSCI_EEM||12639|12475|12673|12722|12758|12949|12697|12472|11685|12033|12730|12614|12783|12848|12985|12274|11998|11492|11039||10800|10799|11089|10774|11032|11171|11429|11536|11647|12356|12972|12876||13826|14290|14185|14071|14300|14932|14923|14770|14550|14515|13744|13880|13582|13268|13415|13502|12786|12695|12716||12513|12831|12450|12412|13130|13301|13427|13945|14143|14339|14000|14533|14988|14206|13600|13878|13375|12407|12350|11576|11730|||11293|11024|11311|11402|11677||11246|10561|11000|11638|11331|11529|10481|10602|10656|10240|9890|9553|9721|10455|10968|10837|11085|11056|10974|11200|11041|10800|10675|11146|11200|10878|10870|10752|10710|11252|11840|12037|12029|12396|12756|12613|12722|12985|13465|13355|13649|13110|12777|13140|12929|12274|12693|12795|12839|12761|12521|12846|12825|13041|12775|12850|13750||14043|13902|14293|||13849|13891|13518|13628|13225||12579|11600|11947|12007|11533|11449|11092|11002|11300|11572|12166|12237|12364|12291|11845|12045|11368|11315|11664|11694|11902|11838|11671|11391|10967|11622|11533|11590|12100|11624|11316|11189|11249|11392|11350|11278|11052|10883|11438|11715|11750|12065|12412|12830|12268|11767|11262|11335|10785|10269|10192|10429|10567|10955|11482|11617|11300|11400||11173|11213|11648|11055|11000|11309|10660|10030|10395|10500|10567|10880|11101|10838|11470|11925|12450|13089|13314|13514|13017|12796|12854|12290|12374|12376|12471|12624|12490|12635|13663|13740||13202|13723|13837|13875|13884|14730|15110|15070
09447|990796|/equities/postal-savings-bank-of-china-co-ltd|MSCI_EEM||4.37|4.27|4.21|4.2|4.24|4.23|4.35|4.3|4.56||4.58|4.54|4.52|4.51|4.49|4.45|4.53|4.48|4.3|4.3|4.31|4.35|4.38|4.48||4.57|4.49|4.47|4.47|4.46|4.41|4.46|4.51|4.58|4.61|4.53|4.55|4.59|4.56|4.56|4.57|4.56||4.39|4.43|4.47|4.21|4.14|4.18|4.15|4.17|4.08||4.09|4.04|4|4.1|4.06|4.08|4.07|4.05|4.04|3.97|3.92|3.88|3.82|3.96|4.06|3.97|3.94|3.86||3.93|3.95|||4.09|4.1|4.12|4.08|4.05|4.12|4.04|4.06|4.11|4.09|4.15|4.16|4.26|4.19|4.19|4.15|4.13|4.07|4.15|4.16|4.13|4.16|4.19|4.18|4.24|4.27|4.23|4.12|4.05|4.11|4.02|3.99|||3.9|3.93|3.95|3.97|3.82|3.77|3.77|3.75|3.75|3.82|3.75|3.79|3.67|3.52|3.37|3.42|3.42|3.38|3.48|3.52|3.53|3.53|3.51|3.56|3.64|3.72|3.65|3.65|3.65||3.73|3.73|3.64|||3.63|3.65|3.58|3.59|3.63|3.65|3.56|3.53|3.62|3.5|3.57|3.54|3.51|3.44|3.47|3.47|3.47|3.45|3.56|3.59|3.6|3.67|3.63|3.62|3.61|3.54|3.62|3.69|3.54|3.54|3.56|3.62|3.61|3.62|3.71|3.68|3.65|3.6|3.57|3.55|3.8|3.79|3.73|3.74||3.76|3.83|3.96|3.94|3.88|3.99|4.01|3.87|3.86|3.82|3.85|3.82|3.8|3.82||3.96|3.87|3.91|3.92|3.97|4.03|3.99|3.96|3.93|3.92|3.93|3.9|3.85|3.87|3.9||3.92|3.94|3.94|4.06||3.87|3.99|4.02|3.98|3.96|3.98|3.96|3.96|3.9|3.98|4|4|4.11|4.13|4.26|4.32|4.31|4.33|4.39|4.47|4.37|4.39|4.64|4.78|4.76
09448|103501|/equities/taiwan-mobile|MSCI_EEM/EMCONSGROWTH||101|101|102|101|102.5|116|111|112.5|111.5|109|107|106|106|106.5|107|106|106.5|106.5|107.5|107.5|107.5|106|106|107||107|106.5|107|106.5|106.5|105.5|104.5|103|105|105.5|106.5|107|107|105.5|106|106|105.5|105|104.5|105.5|105|105|105|104.5|105|104.5|104||104|104|103.5|102.5|102|103|104.5|102|103.5|102|102|104|104.5|104|104|104|104|||103|104|104|103|102|102|100.5|99.9|99.9|99.4|98.6|98.5|99.6|99.3|99.8|99.6|98.9|98.8|98.4|97.9|98.5|97.9|98.1|98.4|99||99.1|99.9|99.4|99.9|100|98.6|98|98|98||||||||98.5|98.3|98.7|98|98.5|98.6|98.4|97.6|97.3|97.3|97.6|97.3|97.3|97.2|98|99.1|99.8|99.7|98.8|99.1|99|98.5|98.9|98.9|99.5||98.6|98.8|98.3|97.8|97.5|97.2|97.6|98.1|98|98.1|98.4|98.9|98.4|98.7|98.5|99.1|99.4|100|100.5|99.8|99.2|98.4|98.9|98.4|98.5|98.3|98.4|98.3|98.3|97.7|97.7|98|97.5|97.3|97.1|97.9|98.4|98.3|97.2|97.7|97|96.6|96.3|95.8|95|95.5|94.8|94.9|94.8|94.4|94.2|94.9|95.6|95.4|95.8|95.6|96.2|95.9|||94.2|94.4|93.5|93.9|94.2||94.6|93.9|94.6|94|93.7|93.8|95|95.5|95.2|95.6|95|94.7|94.6|94|93.5|93.3|93.4|93.6|94|93.9|93.2|94.1|94.1|93.6|93.3|93.6|93.5|93.5|94|93.9|93.8|93.9|93.7|93.8|94.3|94.1|93.8|93.8|94.1|94.1||94.1|94.9|94.4|95
09449|13194|/equities/qa-islamic-bk|MSCI_EEM||19.62|19.7|19.75|19.8|19.67|19.53|19.35|19.19|19|18.88|18.6|18.6|18.48|18.3|18.1|17.91|17.85|17.79||||17.78|17.75|17.73|17.7|17.71|17.68|17.55|17.5|17.5|17.25|17.2|17.18|17.52|16.98|17.22|17.46|17.69|17.8|17.59|17.6|17.55|17.62|17.76|17.99|17.74|17.6|17.8|17.73|17.8|17.9|17.82|18.1|18.3|18.2|18|17.84|17.62|17.8|17.68|18.03|18.22|18.46|18.48|18.55|18.55||||18.67|18.75|18.52|18.2|18.45|18.62|18.35|19|19.05|19.41|19.4|19.41|19.45|19.47|19.51|19.6|19.51|19.62|19.62|19.67|19.8|19.88|19.95|19.8|19.8|19.9||20.15|20.16|20.3|20.09|19.85|20.2|20.76|20.65|20.75|20.28|20.46|20.71||20.3|20.06|20.24|19.84|19.1|19|19.49|19.3|19.5|19.18|19.3|19.94|19.95|19.81|20.03|20.19|19.59|19.74|20.15|20.22|20.41|20.25|20.21|20.18|20.15|20.41|20.3|20.35|20.3|20.89||21.5|20.9|21.2|21.53|21.1|20.9|20.23|19.9|19.62|||18.99|18.45|18.14|18.16|18.11|18.25|18.35|18.53|18.8|18.89|19|18.59|18.5|18.34|18.63|18.92|18.97|18.9|18.94|18.95|18.79|18.59|18.1|18.23|18.05|18|18.17|18.55|18.55|18.3|17.9|17.56|17.4|17.26|17.13|17.02|17.4|17.21|17.9|18|17.95|17.85|18.35|18.4|18.65|18.5|18.2|17.83|17.9|18.2|18.2|18.6|18.62|18.45|18.53|18.56|18.56|18.83|18.5|18.61|18.64|18.69|18.82|18.78|18.84|18.8|18.93|19|19.19|19.29|19.05|19.1|19.04|19.08|19.36|19.32|19.88|19.9|19.72|19.77|19.69|19.79|19.89|19.79|20.22|20.1|20.11|20.16|20.2|20.4|20.25|20.17|20.03|20.39|20.14|19.7|21|21.36|21.15|20.68
09450|50547|/equities/cezp?cid=50547|MSCI_EEM||909|900|895|893.5|893.5||888.5|877|890.5|874|880|877|926.5|933.5|932|938|940.5|940|936|938.5|951.5|940|938.5|942|949.5|957.5|955.5|947.5|946|946.5|948.5|939.5|934.5|936.5|935.5|931|940|930|927.5|920|914|921|927.5|907|917|902.5|913||891.5|873|851|861.5||870|864.5|854.5|849|847|855|865|872|874|880|884|875|883|859.5|858.5|841.5|832|835|835.5|825.5|833.5|||837|854|832.5|828.5|835|835.5|890|889|894.5|871|892.5|880|856|842|845|845|835.5|835|805|804|801|820|824.5|841|845|839|844|826.5|818.5|822|820.5|822|815|826.5|830.5|864|867|868.5|873|870|877|870.5|880|876|877|883|877|885|895|920|907|923|942.5|950.5|954|969|976.5|970.5|969|973.5|979|965|971.5||958.5|947|952.5|||951|953|958.5|925|930|938.5|955|945|974|985|987.5|995|987|987|975|979|988|979|962.5|959|964|973|976.5|983|982.5||988.5|990|986.5|976.5|979.5|995.5|1007|999|995|989.5|992|1010|993.5|993|1003|1003|1004|995.5|998|998|1012|1015|1015|1011|998|990|982.5|982.5|961|955|947.5|962.5|969|978|980||975.5|979|970.5|969|979.5|965|964.5|962|961.5|968|953|932.5|921|925|923|923|922.5|937|949.5|945|967|955|947|946|956|951|950.5|948.5|946.5|956.5|964|963|956|952|957|950|949|954|955|960|969|965|961.5|958.5
09451|1012654|/equities/shanghai-commercial-savings-bank|MSCI_EEM||45.15|44.55|44.5|45.95|46|46.15|46.3|46.15|45.65|45.75|46.05|45.65|45.7|46.15|45.85|45.85|46.05|46|45.75|45.4|45.35|45.55|45.5|45.5||46.2|45.95|45.7|45.8|45.95|46.05|45.6|45.55|46.5|46|46.4|47.45|47.8|47.25|47.5|46.1|46.9|46.25|45.9|46.85|46.9|46.35|46.7|46.7|46.9|47|46.95||46.45|46.4|45.05|45.2|45.75|45.85|45.55|45|46.05|46.4|46.1|47.4|47.5|47.5|47.45|46.85|46.7|||45.95|46.35|46.5|48.35|48.25|48|47.3|46.9|47.9|47.8|46.7|46.35|46.3|46.4|46.2|45.4|45.05|44.6|44.75|44.7|44.3|44.45|44.7|44.55|45||44.7|44.85|44.75|44.95|44.9|44.9|44.85|44.2|44.1||||||||44.2|44.8|44.95|44.3|44.3|45|44.7|44.3|44.35|44.25|44.3|44.7|44.25|43.9|44.5|45.2|45.35|45.55|44.95|46.2|46.3|46.35|46.2|46|46.6||46.8|46.85|46.45|45.75|45.45|45.35|45.2|45.15|45.4|45.8|45.55|46.25|45.65|46|45.85|45.85|45.7|46.35|45.9|46.1|46|45.1|45.3|45.45|45.75|45.55|46.1|45.7|46.3|45.95|45.8|45.55|45.05|44.8|44.8|44.75|44.75|44.85|44.9|44.65|44.6|44|43.55|42.9|42.7|43.95|42.85|43|42.95|42.65|43|43.4|43.7|43.5|44.05|43.5|44.4|44.35|||43.4|42.4|42.45|42.85|43||43.25|42.85|42.6|42.95|43|42.65|43.55|43.4|43.35|43.65|43.7|42.65|42.8|42.55|42.65|42.6|42.2|42.7|43|43.3|42.6|42.8|43.2|43|42.4|42.8|42.1|42.2|42.65|42.5|42|42.35|42.95|43.1|43.75|43.85|44.2|44.1|44.35|43.95||43.85|44.5|44.05|44.25
09452|103285|/equities/advantech-co-ltd|MSCI_EEM||376|378.5|372.5|373.5|375|374|371|369|365.5|368|370|370|370.5|372|375|372.5|375|370|370|367.5|361.5|358|349.5|350.5||359.5|360|361|362|362|353|351.5|359|364|359|356|361.5|358|350|352.5|351|357.5|355|349.5|352|352|355.5|356.5|353|350|357|357.5||380|380|368|365|373.5|366.5|368.5|365|372|371|365|374.5|378.5|386|384|394.5|389|||390.5|395.5|400|404|407|406|404.5|400.5|400|400|395|392.5|389.5|392|393|395|404|406.5|393|397|390.5|389.5|387|392|390||378.5|381.5|380|387|392|391|390|380.5|383.5||||||||370.5|365|350.5|337.5|337.5|338|337|336|338.5|340.5|337.5|334.5|331.5|331.5|340.5|354|354.5|359|360|360|361|358.5|360|360|369.5||372|369|367.5|362|364|359.5|359.5|358|360.5|362|365|367.5|366|364.5|363.5|352|351.5|350|351|356.5|354.5|353.5|354|349.5|345.5|348|346|345|352.5|344.5|348|346.5|353|342.5|342.5|340|341.5|345|344.5|345|338.5|331.5|331.5|331.5|332.5|333.5|330.5|336|336|333|333|339|343|343|344.5|345|353|343.5|||345.5|346|343.5|343.5|344.5||345|346.5|346|349.5|347|336.5|342.5|345|345|351|352.5|347|346|339|345|344|344|346|346|344.5|344|349.5|346.5|345|345|349.5|347.5|347.5|346|345.5|349|349|345|347.5|348|347|352|354.5|357.5|353||382|396|391.5|402
09453|103448|/equities/sinopac-fhc|MSCI_EEM||27.1|26.55|26.4|26.6|26.7|26.4|26.6|26.4|26.1|25.75|25.4|25.25|25.45|25.9|25.4|25.5|25.15|24.8|24.7|24.05|24.1|24|23.65|23.6||23.5|23.35|23.05|23.1|23.25|23.05|22.75|22.75|23.35|23.5|23.05|22.75|22.7|23|23.85|23.15|22.9|22.55|22.45|23.05|22.95|22.35|22.7|22.75|22.75|22.05|22.15||21.95|21.95|21.3|21.35|21.45|21.8|21.7|21.2|21.65|21.55|21.25|21.8|21.85|21.95|21.7|21.5|21.35|||21|21.35|21.5|21.65|21.5|21.5|21.65|21.15|21.15|21.15|20.65|20.8|20.95|21.35|21.05|20.7|20.3|20.25|20.3|20.1|20.05|20|20|19.95|20.1||19.85|19.8|19.85|19.95|19.9|19.9|19.85|19.6|19.4||||||||19.1|19.35|19.25|19.2|19.05|19.25|19.15|18.95|18.9|18.9|18.95|18.95|18.85|18.6|18.8|19.1|19.15|19.35|19.3|19.4|19.4|19.5|19.4|19.3|19.35||19.7|19.7|19.8|19.4|19.45|19.3|19.3|19.45|19.5|19.75|20|20|19.8|19.75|19.55|19.25|19.05|19.35|19.15|19.1|18.95|18.9|18.8|18.85|18.8|18.85|18.85|18.85|18.95|18.75|18.85|18.9|18.7|18.65|18.5|18.45|18.45|18.4|18.35|18.45|18.4|18.15|18|17.85|17.7|17.95|17.85|18.05|18.15|18.15|18.2|18.4|18.5|18.6|18.4|18.5|18.45|18.25|||17.7|17.35|17.15|17.3|17.35||17.4|17.4|17.35|17.45|17.3|17.25|17.6|17.6|17.55|17.65|17.7|17.5|17.5|17.45|17.35|17.25|17.15|17.35|17.4|17.25|17.1|17.45|17.3|17.35|17.1|17.25|17.2|17.2|17.25|17.1|16.95|17.05|17.25|17.5|18|17.95|17.85|18.3333|18.4314|18.3333||18.1863|18.4314|18.2843|18.55
09454|41375|/equities/anglo-american-platinum-ltd|MSCI_EEM||62604|63982|64299|64450|66066|65488|63697|61856|57000|56850|60172|58291|61411|62289|64612|61635|62068|60023|58802||57557|58725|58053|56252|57374|57733|59586|60276|58055|60464|61055|63253||66600|71814|71773|72430|72332|73752|77290|78000|76649|75500|71720|78500|73769|68623|69500|69872|68425|66837|64127||66174|66916|63401|61800|68275|68800|73089|78035|78269|79968|78494|83855|86000|81888|80410|79430|79177|75327|78326|75987|77000|||76849|75717|78615|79350|79328||73390|68278|69358|73916|75883|79710|74185|74880|75536|73147|70900|68830|70605|73140|73691|72849|73692|73532|73843|71997|67566|72103|73000|72776|72477|70318|70396|69014|68636|71827|77117|78250|78663|79749|81293|79699|80625|81446|84150|84837|84176|81108|80714|81627|81994|80270|83301|86254|88332|84200|84700|85162|85840|87723|85822|87805|94344||96400|94714|98000|||92900|92946|90038|91994|87120||84284|74181|76817|78211|76733|76980|74965|72188|72800|75788|79763|80653|81000|78100|73456|73815|70028|65976|70290|70309|72730|69575|69883|64541|62294|66410|65317|65578|69550|65539|63837|62165|62400|63851|63094|63155|62622|63080|64724|67327|66906|69902|74000|75662|73304|70200|70328|71000|67038|63461|62703|64104|64264|66955|70596|70388|69000|68805||68939|69015|73062|71043|70271|72004|67324|63727|62622|62407|59650|60279|61793|60691|62000|63089|66108|68412|69533|70804|68277|68023|68600|66378|65400|66300|66840|69191|70000|72187|79342|79960||77988|80300|79982|81000|82560|87204|89042|89400
09455|50024|/equities/citic-sec|MSCI_EEM||11.24|11.18|11|10.96|10.76|10.88|11.16|11.22|11.42||11.5|11.6|11.82|11.8|11.9|11.86|12|12.2|12.16|12.1|12.18|12.06|12.02|12.14||12.5|12.48|12.54|12.4|12.2|12.14|12.22|12.4|12.56|12.7|12.5|12.8|13.36|13.26|13.76|13.78|13.32||13.12|13.38|13.06|12.48|12.3|12.8|12.84|12.8|12.66||12.56|12.5|12.32|11.54|11.58|11.5|11.44|11.16|11.18|11.06|10.94|11.5|11.8|12.12|12.32|12.56|12.34|12.48||12.88|12.96|||12.9|13.1|13.24|13.18|13.72|14.16|14.04|14.06|14.34|13.96|14.34|14.68|14.94|14.48|14.36|14.18|14.36|14.12|14.42|14.76|14.52|14.6|15.12|15|15.28|15.3|15.08|15.04|14.76|14.72|14.24|14.34|||14.24|15.08|15.12|15.34|14.66|14.74|14.86|15.24|15.4|16.04|15.96|16.16|16|15.54|14.84|15.3|15.2|15.26|16.26|16.16|16.1|16.14|16.04|15.9|15.92|16.02|16.08|16.1|15.86||15.94|15.76|15.4|||15.32|15.42|15.28|15.46|15.54|15.7|15.38|15.26|15.6|15.4|15.46|15.68|15.72|15.84|15.92|16.14|16.22|16.08|16.48|16.4|16.6|16.7|16.62|16.62|16.68|16.72|16.86|16.78|16.52|16.32|16.18|16.22|16.24|16.48|16.5|15.62|15.44|15.28|15.22|15.14|15.28|15.06|15.38|15.36||15.08|15.26|15.6|15.6|15.38|15.34|15.6|15.3|15.2|15.22|15.2|14.86|15.1|15.3||15.88|15.74|15.86|16|16|16.28|15.58|15.7|15.88|15.82|15.9|16.1|16.06|16.28|16.68||15.78|15.78|15.74|15.88||15.32|15.78|16.1|15.9|16.1|15.64|15.02|15.28|14.62|15.68|15.64|15.5|15.76|15.62|15.84|16.84|16.74|16.72|16.68|17.04|16.54|16.28|16.34|16.72|16.68
09456|1155056|/equities/china-feihe-ltd|MSCI_EEM/EMCONSGROWTH||3.66|3.62|3.55|3.59|3.58|3.65|3.66|3.65|3.57||3.61|3.62|3.71|3.69|3.69|3.76|3.79|3.88|3.79|3.79|3.8|3.84|3.82|3.97||3.96|4|4.03|3.99|3.96|3.87|3.87|3.94|4.07|4.11|4.04|4.25|4.37|4.42|4.52|4.55|4.56||4.52|4.52|4.5|4.26|4.25|4.39|4.47|4.44|4.33||4.3|4.26|4.33|4.21|4.3|4.29|4.16|4.11|4.12|4.12|4|4.09|4.04|4.09|4.11|3.95|3.84|3.96||4.02|3.87|||3.68|3.57|3.6|3.45|3.47|3.6|3.54|3.59|3.7|3.73|3.74|3.75|3.88|3.75|3.76|3.72|3.82|3.76|3.85|3.89|3.9|3.88|3.99|4.02|3.96|3.95|3.91|3.84|3.77|3.8|3.6|3.58|||3.67|3.69|3.66|3.72|3.56|3.57|3.64|3.58|3.65|3.77|3.78|3.84|3.74|3.68|3.62|3.73|3.79|3.76|3.82|3.88|3.88|3.89|3.89|3.92|3.94|4.08|4.18|4.19|4.17||4.27|4.28|4.1|||4.11|4.14|4.07|4.17|4.27|4.3|4.22|4.21|4.28|4.21|4.23|4.35|4.37|4.35|4.4|4.49|4.58|4.56|4.64|4.74|4.74|4.84|4.77|4.8|4.81|4.75|4.87|4.97|4.85|4.85|4.84|4.9|4.93|4.95|5.07|5.01|4.93|4.91|4.86|4.77|4.61|4.55|4.59|4.57||4.54|4.4|4.44|4.48|4.44|4.5|4.58|4.56|4.49|4.45|4.48|4.29|4.4|4.53||4.62|4.47|4.44|4.45|4.47|4.52|4.43|4.49|4.53|4.65|4.63|4.68|4.52|4.62|4.54||4.71|4.76|4.84|4.91||4.72|4.67|4.81|4.45|4.38|4.36|4.34|4.33|4.26|4.37|4.53|4.54|4.5|4.48|4.42|4.99|5.02|4.87|4.88|4.91|4.73|4.65|4.74|4.75|4.68
09457|1089444|/equities/china-tower-corporation-ltd|MSCI_EEM||1.02|1.03|1.02|1.04|1.03|1.03|1.04|1.03|1.01||1.01|1|0.99|0.98|0.98|1|0.99|1.01|0.99|0.99|1.03|1.02|1|0.98||0.99|0.95|0.95|0.93|0.92|0.92|0.92|0.93|0.94|0.95|0.92|0.93|0.97|0.96|0.97|0.97|0.98||0.99|0.97|0.98|0.94|0.93|0.95|0.92|0.93|0.92||0.92|0.92|0.93|0.92|0.9|0.9|0.89|0.88|0.89|0.9|0.88|0.9|0.91|0.92|0.93|0.91|0.91|0.9||0.93|0.92|||0.9|0.89|0.91|0.92|0.92|0.92|0.91|0.91|0.94|0.94|1.01|0.98|0.95|0.96|0.96|0.94|0.95|0.94|0.94|0.95|0.95|0.95|0.97|0.99|1|1|0.98|0.96|0.92|0.89|0.88|0.88|||0.9|0.91|0.89|0.88|0.88|0.86|0.86|0.87|0.88|0.89|0.82|0.77|0.76|0.73|0.73|0.76|0.77|0.76|0.79|0.8|0.8|0.79|0.79|0.79|0.79|0.8|0.8|0.8|0.81||0.82|0.82|0.81|||0.81|0.81|0.82|0.82|0.83|0.84|0.83|0.81|0.81|0.8|0.81|0.81|0.81|0.81|0.82|0.82|0.81|0.8|0.81|0.81|0.81|0.82|0.83|0.81|0.81|0.78|0.8|0.8|0.78|0.78|0.78|0.78|0.79|0.78|0.77|0.75|0.74|0.74|0.73|0.74|0.73|0.72|0.72|0.71||0.72|0.72|0.74|0.75|0.75|0.76|0.77|0.75|0.74|0.73|0.73|0.72|0.73|0.74||0.75|0.75|0.75|0.75|0.76|0.75|0.75|0.75|0.76|0.76|0.76|0.77|0.76|0.75|0.75||0.76|0.77|0.76|0.77||0.76|0.77|0.78|0.78|0.78|0.78|0.78|0.78|0.78|0.79|0.81|0.8|0.82|0.82|0.84|0.84|0.86|0.85|0.86|0.86|0.88|0.88|0.88|0.88|0.87
09458|8582|/equities/bankcomm|MSCI_EEM||5.9|5.76|5.74|5.78|5.7|5.71|5.84|5.77|5.79||6.13|6.04|6.15|6.15|6.13|6.12|6.25|6.23|5.98|5.87|5.86|5.84|5.8|5.89||5.99|5.93|6|5.95|5.96|5.89|5.88|6.01|6.13|6.13|6.08|6.15|6.25|6.24|6.27|6.22|6.23||5.99|6.07|6.01|5.74|5.71|5.65|5.62|5.58|5.53||5.66|5.58|5.39|5.44|5.43|5.38|5.36|5.33|5.34|5.2|5.16|5.2|5.18|5.25|5.29|5.22|5.28|5.11||5.25|5.22|||5.14|5.28|5.32|5.21|5.25|5.27|5.16|5.11|5.19|5.17|5.23|5.23|5.28|5.25|5.22|5.2|5.21|5.13|5.17|5.18|5.14|5.15|5.18|5.17|5.23|5.23|5.13|5.01|4.89|4.88|4.81|4.74|||4.7|4.77|4.79|4.84|4.67|4.66|4.65|4.62|4.66|4.71|4.67|4.68|4.61|4.44|4.36|4.46|4.45|4.45|4.65|4.73|4.74|4.73|4.75|4.79|4.74|4.82|4.84|4.81|4.81||4.87|4.85|4.81|||4.72|4.71|4.62|4.63|4.67|4.68|4.64|4.61|4.67|4.55|4.63|4.58|4.59|4.5|4.6|4.61|4.61|4.58|4.67|4.66|4.67|4.73|4.71|4.71|4.68|4.58|4.65|4.72|4.59|4.59|4.53|4.61|4.6|4.67|4.74|4.73|4.69|4.65|4.63|4.65|4.82|4.71|4.7|4.65||4.67|4.73|4.87|4.88|4.83|4.86|4.93|4.74|4.72|4.72|4.58|4.45|4.49|4.53||4.74|4.69|4.73|4.69|4.69|4.77|4.6|4.66|4.65|4.6|4.6|4.6|4.54|4.52|4.53||4.55|4.56|4.54|4.66||4.49|4.46|4.47|4.37|4.37|4.32|4.29|4.28|4.26|4.33|4.35|4.33|4.42|4.43|4.54|4.56|4.52|4.51|4.54|4.54|4.52|4.57|4.68|4.7|4.67
09459|26963|/equities/grupo-aeroportuario-del-pacifico-b|MSCI_EEM||295.22|287.52|290.02|286.61|279.08|277.1|283.12|284.06|279.14|285.7|286.18|285.14|280.87|288.67|293.76|295.27|301.42|301.3|305.77|302.17|308.67|308.26|302.89|302.07|301.39|295.66|297.86|290.06|287.83|289.92|319.23|316.99|314.15|306.67|315.2|322.36|326.41|325.5|324.24|325.98|321.78|324.17|318.69|316.01|316.16|314.52|320.06|314.11|313.29|312.18|312.64|311.96||312.02|315.12|314.5|310.01|300.34|303.17|274.14|266.15|266.33|262.16|269.32|268.43|271.54|270.03|269|271.99|282.59|282.78|281.09|273.28|272.31|268.43|||267.01|264.89|257.98|258.88|250.94|250.68|245.41||250.85|248.22|242.63|239.01|238.1|238.44|238.29|239.59|238.06|242.67|251.16|251.67|249.18|256.24|259.08|262.56|264.11|259.34|263.36|258.56|266.28|266.02|266.56|269.38|271.92|279.82|282.48|282.65|286.78||279.34|269.47|267.95|271.6|275.64|272.35|266.28|259.46|260.6|252.88|265.58|260.84|259.64|260.96|270.07|268.05|272.22|275.17|273.21|288.35|284.52|284.6|284.82|292.04||296.43|296.92|298.91|300.79||301.29|299.24|301.3|304.87|308.32|306.52|297.45|253.8||250.22|256.04|260.91|260.94|260.55|262.11|261.93|264.56|253.71|255.83|253.18|250.64|252.67|246.71|243.64||244.51|234.19|229.51|225.97|223.71|223.84|226.88|226.24|228.27|232.22|224.28||212.41|210.31|204.98|195.92|200.36|210.23|211.02|226.15|229.4|233.22|239.63|239.43|245.74|242.92|246.56|254.05|251.89|240.85|240.68|228.39|293.85|286.74|292.94|286.44|305.62|305.07|304.3|308.09|304.64|307.14|308.14|309.01|308.48|312.87|310.63|308.73|309.02|308.83|308.39|302.7|302.33|307.34|306.01|303.86|313.26|322.43|315.53|309.07|306.64|304.15|303.35|303.15|301.76|303.02|303.33|314.1|314.69|309.61|306.43|310.75|310.85|310.06|310.04|310.46|308.72|307.83|313.58|319.05|315.98
09460|1096239|/equities/tencent-music-entertainment-group|MSCI_EEM/EMCONSGROWTH||15.13|14.98|15.06|15.27|14.51|14.53||14.94|14.43|14.34|14.05|13.97|14.32|14.3|14.28|14.01|14.06||14.36|14.16|14.8|14.85|14.34|14.35|14.24|14.07|14.55|14.63|14|14|14.45|15.17|14.8|14.89||14.8|14.5|14.72|14.99|15.27|15.42|15.49|15.36|14.66|14.8|13.34|13.38|13.25|13.34|13.57|13.5|13.05|12.39|12.55|12.9|12.88|12.68|12.53|12.32|11.76|11.36|11.58|11.27|11.25|11.24|11.37|11.9|11.85|11.84|11.59|11.65|11.21|11.41|11.28|11.12||11.19|11.06|11.07|11.15|10.95|11.4|11.69|11.04|10.38|10.33|10.45|10.57|10.65|10.35|10.53|10.36|9.62|9.46|10.08|10.39|10.47|10.25|10.41|10.42|10.23|10.29|10.14|9.92||10.12|10.31|10.18|9.63|9.87|9.67|9.49|9.66|9.8|9.26|9.06|9.26|9.4|9.05|9.09|9.02|8.91|8.94|8.58|8.42|8.51|8.75|8.71|9.01||9.39|9.43|9.04|8.81|8.77|8.87|9.03|8.88|8.73||9.01|8.73|8.57|8.62||8.51|8.86|8.57|8.77|8.75|8.88|9.02|8.98|8.94|8.38|8.22|8.09|8.05|8.1|8.29|8.43|8.51|8.33|8.4|8.4|8.6||8.47|8.69|8.94|8.37|8.47|8.25|7.66|7.43|7.37|7.45|7.53|7.42|7.51|7.49|7.26|7.21|7.26|7.3|7.13|7.12|6.89|7.14|6.79|6.65|6.73|6.84|6.76|6.94|6.55|6.7|6.79|6.68|6.38|6.41|6.2|6.18|6.19|6.34|6.38|6.23|6.28|6.25|6.3|6.28|6.02|6.12|6.22|6.33|6.32|6.32|6.28|6.37|6.5|6.63|6.67|6.86|6.9||7.02|6.82|6.86|6.92|6.89|6.48|6.51|6.41|6.39|6.5|6.53|6.77|6.4|6.19|6.15|6.09|6.24|6.3|6.3|6.24|6.44|6.53|6.37|6.69|6.99|7.13
09461|103248|/equities/accton|MSCI_EEM||571|578|575|567|563|557|571|543|551|549|555|535|535|532|537|555|553|552|545|543|556|543|536|529||532|544|528|535|525|504|525|527|502|514|512|510|506|500|504|499.5|494.5|469.5|470|454|461.5|444|445|446|458.5|442.5|469||461.5|447.5|428|401|412|405|384.5|401|409|408|416.5|431|456|473|476|465|466|||461|456|460.5|463|458.5|453|465.5|475|481|459|437.5|444|457.5|454|465.5|465|475.5|491|491|507|515|514|508|504|519||502|520|532|535|547|569|564|558|539||||||||548|562|542|529|515|519|510|513|522|522|542|517|504|509|513|516|510|520|508|516|496.5|486.5|491|490|493.5||523|523|519|510|498|489.5|488.5|496|512|514|506|530|533|526|533|532|528|534|527|521|536|533|538|538|527|540|549|562|560|555|532|525|534|524|533|545|554|554|550|535|536|511|497.5|498.5|507|511|491|506|511|500|507|496|484|526|534|545|530|536|||522|516|490.5|482|500||493|486.5|486.5|481.5|463.5|453.5|472|503|493.5|503|482.5|454|452.5|455|460.5|470|477|472|470|470|478|477|473.5|480|472|514|468|473|452.5|411.5|403|398.5|384|385|384|366|380|388|390|369||366|394.5|382|390
09462|13955|/equities/southern-copper-corp.|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH/R1000VALUE||115.2|114.59|116.34|114.99|116.45|116.75||116.03|109.94|108.64|107.74|107.73|108.79|109.2|109.98|109.12|110.54||108.01|105.26|106.3|106.07|108.07|107.72|110.32|108.9|113.86|111.85|110.18|115.75|118.63|118.68|119.49|120.97||117.51|116.55|116.66|126.71|129.26|125.35|120.16|122.89|123.79|120.67|118.75|117.02|112.98|115.07|116.825|114.2221|111.8567|113.9846|115.4691|119.6061|115.7363|110.669|108.1057|108.5115|110.4315|112.2625|114.1528|112.9949|112.6583|112.9058|114.0637|115.7462|115.0138|115.2613|111.1045|109.1548|108.462|110.0851|106.6607|105.9382||105.4236|103.2462|101.0491|102.8207|103.2858|102.4842|102.1774|98.7728|101.5439|101.9398|96.1797|95.3088|86.5994|85.5602|85.3919|83.8678|80.5523|79.2063|80.9481|79.8298|80.0277|78.078|79.9683|79.1172|81.1857|82.2842|82.5119|81.5123||82.8286|82.116|79.2953|77.2268|79.4537|79.3349|80.1069|81.1857|81.3638|78.8698|80.8888|82.9276|81.2549|81.9378|82.7989|82.3436|82.9572|82.3931|81.1164|79.5922|80.2553|77.9988|77.6722|78.8599||82.2842|82.1853|82.4525|83.4125|84.6101|82.7197|82.9473|83.0265|83.7886||85.1841|86.4311|87.2922|86.4014||86.6983|85.1049|82.4426|84.0855|81.9675|81.4331|80.869|76.5538|74.0598|74.3567|74.6734|70.9323|70.5364|70.8531|72.9315|75.9501|71.1896|71.0313|71.1005|70.2791|73.4462||74.4557|75.287|74.0598|73.9806|74.0994|74.5348|73.3274|69.4576|69.9426|69.1013|69.6061|70.5562|73.466|73.4956|73.0998|71.1698|70.1702|71.0412|70.7937|69.9129|68.8539|70.5166|69.4477|69.4774|70.1504|70.3781|73.0701|72.3575|71.3975|71.6053|73.5649|74.4359|73.4165|73.169|70.9521|72.5851|72.7138|73.1888|74.515|74.228|72.0507|71.9121|73.7332|73.9608|75.2177|77.0784|77.692|78.8401|78.9489|79.3844|77.5633|78.4739|79.5724|77.9097|77.692|78.7609|78.4838||81.2945|79.8298|80.2256|79.6912|78.1671|76.9893|78.1077|80.5819|78.4046|77.7712|76.4549|79.1271|79.4735|79.325|80.8096|81.3044|82.403|82.5416|82.7791|83.1948|83.0166|82.9078|81.2549|84.0162|86.54|84.3428
09463|992966|/equities/gds-holdings-ltd|MSCI_EEM||11.53|11.43|12.18|12.26|11.82|10.83||10.96|10.15|9.3|9.29|9.42|9.32|9.41|9.39|8.77|8.79||8.78|8.71|8.96|9.14|8.97|9.03|9.05|8.82|8.94|8.8|8.31|8.08|8.02|8.08|7.61|7.61||7.74|7.81|8.01|9.3|9.75|9.5|9.23|8.59|8.42|8.44|8.33|8.43|8.09|8.33|8.43|8.74|8.85|8.42|8.15|8.5|7.76|7.2|7.26|6.77|6.59|6.32|6.41|6.25|6.14|6.12|6.11|6.74|6.75|6.81|6.76|7.235|7.48|7.86|7.22|6.99||6.65|6.33|6.15|8.37|8.53|8.37|8.14|7.95|7.67|7.57|7.98|8.41|7.73|7.82|6.41|6.22|6.33|5.92|6.4|6.71|6.83|6.88|7.31|7.01|7.02|7.15|6.77|6.76||6.87|6.77|6.08|5.77|6.28|5.92|5.8|5.85|5.98|5.06|5.26|5.455|5.42|5.43|5.77|5.77|5.94|6.155|6.36|5.85|5.69|5.96|6.24|6.45||7.09|7.18|7.09|7.38|7.61|7.75|8.16|8.68|8.7||9.12|9.16|8.85|8.78||8.61|8.55|8.23|8.75|8.49|8.83|8.78|8.7|8.13|8.63|8.73|9.23|9.38|9.67|10|10.27|10.25|10.55|10.79|10.83|11.26||11.18|10.97|11.77|11.55|11.47|11.95|11.44|10.83|10.94|10.67|11.07|11|11.19|11.03|10.24|9.99|10.3|10.23|9.59|9.73|9.74|10.46|10.02|9.88|10|10.105|10.34|10.36|10.19|10.29|11.1|11.24|10.7|10.9|10.58|10.25|10.16|10.59|10.95|10.52|10.38|10.32|10.46|10.7|10.17|10.53|10.66|10.93|11.08|11.22|11.34|11.43|11.37|11.27|11.24|12.16|11.92||12.29|11.96|11.87|11.94|11.44|11.36|11.23|11.1|10.58|10.16|10.44|11.03|10.89|11.03|11.21|11.13|11.74|11.98|11.97|12.36|12.7|12.62|12|12.82|13.28|13.54
09464|102197|/equities/bdo-unibank|MSCI_EEM/MSCI_FRONTIER||143.7|143.8|141|140.9|145|138.8|138.2|133.9|128.5|130|128.2|130|127|129|128|127.3|130.5|134|132.9||137.9|136||136|136|139.9|138|138|136.9|138|130|130.5|130.2|135.2|135|135.7|136.5|136|138|140|138.7|136|138|140.1|141.8|138.8|141.8|146.2|148.3|148.3|148.3|146.1||148.2|149.8|144|145.6|144.1|143.6|146.8|145.5|148.1|150|146.4|147.3|150.1|151.3|||151.8|154|152.7|152.9|154|159|||154.5|151|153.3|154.2|154.5|154|153.5|153|148|152.9|154|150.5|155.3|157|153|152.5|151.5|152|154|153|148|143.8|149.5|153.6|155|157|155|153.1|154.3|154.3|152.6|152.4|150.8||153.6|150|148|148.6|148.5|144|145|143.4|144.9|144.8|143.9|144.8|142|140.6|136.8|135.8|139.2|139.3|139|139|139.8|135.1|133.6|132.3|133.1|130.6|126.2|127.8||130.5|129.1|128.6|||130|130.4|129|131|126.9|129.9|130.4|126.7|125|123.4||126.9|129.7|131.7|131.5|131|133.5|133.4|131.5||132.1|131.9|131.5|131.9|129.4|130.2|129.4|130.5|129.5|132.8|133.8|135|134.5|133.2|130|128|||127.5||128.5|129|129|127.4|126.4|129.4|131.3|134.4|135.3|135.2|136.6|135.5|136|139.3|139.2|139.7|138.7|140|141|141.4|141.9|141.4|141.5|135.8|133|131|131|127.8|129.8|129.5|129|129.6|130|132.6|131.5|131.2|134.2|137.7|138.6|139.5|140.1|139.3|143|141.6||140.5|142.8|138|139||138.2|142|143|142|141.8|143.5|142.5|142.4|141|141|141|146.6|144|146|145.1|147
09465|102322|/equities/sm-investment|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||880|870|846.5|857|845|850|840.5|839.5|828|832|830.5|817|809|826|838.5|836|848|840|835||832|836||848|847|840|851|850|818|853|870|885|870|871.5|880|896|895|867|862|875|875|880|866|887|885|880|877|921|947.5|944.5|942|936||950|969|955|947.5|947|943|935|948.5|940|938|932|957|980|971|||970|975|980|980.5|991|990|||972|982|980|980|980|980|980|980|981|995|992|983|983.5|979.5|960.5|953|963|935|937|940|913|921|916.5|908|915.5|916|908|900|905|916|915|903|900||915|910|906|900|914|893|900|923|922|925|904|900|890|883|870|873|875|890|905|902|890|884|900|890|896|880|879|882||872|894|889|||904.5|903|904.5|903.5|912.5|906|875|832|839|835||826|828|823.5|825|825|819|848|845||834|830|830|827|829|855|842.5|839|825|819|821|817|819|829|833.5|805|||801||805.5|814|817.5|811|811|817|820|812.5|817|802|825|830|828|821|830|833|814|826.5|827|841|843.5|846.5|850|838|827.5|804|793.5|789.5|801|810|803|812|801|820|825|824|824|856|840|820|820|833|844|812.5||825|835|829|829.5||860|860.5|886|860|867|882.5|887|900|895|901.5|908.5|912|904.5|915|912|918
09466|27010|/equities/grupo-televisa-cp|MSCI_EEM||9.24|9.17|9.28|9.61|9.72|9.49|9.7|9.58|9.58|9.95|10|9.96|9.97|9.72|10|9.93|10.52|10.03|10.1|9.87|9.8|9.8|10.21|10.48|10.36|10.44|10.58|10.55|10.68|10.6|11.11|11.09|10.93|10.66|10.78|10.58|10.66|10.75|10.96|11.28|11.07|11.11|11.14|11.07|11.15|11.11|11.14|10.97|11.12|11.04|10.82|10.26||10.13|10.78|10.77|10.14|9.94|10.11|9.86|9.54|9.73|9.82|10.33|10.66|10.83|11.06|10.91|10.9|10.99|10.85|10.81|10.91|10.37|10.38|||10.38|10.35|10.25|10.02|9.85|9.94|9.69||9.54|9.68|9.83|9.72|9.98|9.94|9.94|9.99|10.06|10.07|10.15|10.19|10.12|10.74|10.85|10.94|10.94|11.41|11.17|10.855|10.8645|9.8673|9.7913|9.8008|9.9433|9.7059|9.8673|10.3422|10.2377||10.1427|10.0003|9.8578|10.2757|10.4276|10.4276|9.6299|9.3925|9.5444|9.3355|9.0696|8.4618|8.5567|8.8701|9.0506|8.9366|9.0126|9.2405|9.5064|9.8958|10.0003|10.2852|10.5701|10.8835||10.7695|10.8645|10.76|10.741||10.988|11.0924|10.7885|10.817|10.6936|10.817|10.988|10.5226||10.4656|10.5511|10.5511|10.741|10.8455|11.2254|10.7125|10.5036|9.4779|8.6707|8.2813|8.2908|7.6165|8.2528|8.7372||7.5786|7.797|7.9774|8.1294|7.9394|7.9964|8.0914|8.1579|8.3383|8.5377|8.4143||7.9299|7.854|7.5121|8.0914|7.9774|8.1009|8.2054|8.1104|8.2054|8.3193|8.9841|9.0126|9.7724|9.4495|9.8483|10.3612|10.3802|9.8958|9.9053|9.9623|9.8863|9.9053|10.3042|10.0573|10.3802|10.5511|10.0573|10.0383|10.5226|10.722|10.9595|10.969|10.8075|10.6651|11.2824|11.3298|11.7667|12.3365|13.1343|13.0773|13.4192|13.3337|13.7516|13.9225|14.3689|14.6538|14.4164|14.2929|13.9985|14.4164|14.6348|14.5303|14.8627|15.0716|14.9957|15.3186|15.3281|15.2331|15.442|15.6889|16.0688|15.9928|15.8504|15.9739|15.8314|15.594|16.2967|16.8286|16.3062
09467|1012588|/equities/vanguard-international-semiconducto|MSCI_EEM||121.5|122.5|122|123|123|124.5|120.5|131|142|142|129.5|118|121.5|118.5|121.5|122.5|126.5|127|121.5|111|110|114.5|115.5|112.5||111|105.5||103|103.5|107.5|106.5|101|99.9|101|100.5|101|101|98.9|98.9|98.2|96|92.1|92.1|92.9|92|89.1|91|93.2|92.1|92.8|93.9||86|88.6|83|83.3|85.4|82.3|81.2|81.2|86.3|84.7|83.1|84.9|87.7|88|86.9|87.1|86.1|||85|84.8|84.6|85.5|84.8|86.2|85.1|86.3|87.9|89.8|89.7|90.8|84.8|83.9|82.4|82.7|81.2|73.9|74.2|73.1|72.8|72.6|73.5|72.6|72.2||72|72.2|72.9|73.8|73.5|74.3|75.3|74.8|73.9||||||||73.5|72.6|72.5|73.5|73.1|74.7|74.8|76.3|75|74.9|73.5|74.4|72.7|73.9|76|77.8|77.5|79.4|79.1|78.6|78.1|78.6|78.5|78.3|79.7||81.5|81.1|81|78.5|78|78.2|77.4|78.2|77.2|78.9|79.8|80|79.4|79.6|78.6|78.7|77.7|77.5|77.8|80.9|78.9|79.8|79.5|79.1|79.7|85.5|83.4|81.1|78.7|78|73.8|72.9|71.6|71.2|68.9|68.1|67.5|69.7|72.7|73.1|72.2|72.9|71.6|70.1|70.4|71.8|71.3|74.4|72.8|73|73.6|74.5|74|74.5|72.7|75.4|74.2|70.8|||70.7|71.9|70|69.1|69.1||68|67.8|68|69.5|69|69.6|69.3|70.4|71.2|72|71.8|71.4|71.3|68.9|69.2|69.9|70.3|70.5|70.8|69.6|68.3|69.2|68.5|68.3|67.8|68.8|68.4|68.5|68.7|70.4|71.3|71.2|71.8|72|72.6|74|74.3|74.6|75.8|75.5||75.7|78.4|77.3|77.2
09468|29715|/equities/vipshop-holdings|MSCI_EEM/EMCONSGROWTH||14.11|14.24|13.39|13.42|13.15|13.24||13.72|13.41|13.17|13.02|13.15|13.79|13.72|14.15|14.3|14.4||15.06|15.32|15.06|15.5|16.16|16.03|16.18|16.11|16.3|16|16.31|16.38|16.07|16.08|15.95|15.96||15.94|15.91|16.52|16.45|16.68|17.32|17.16|16.6|16.39|16.81|15.9|15.84|15.92|15.65|16.17|16.45|16.06|14.98|15.04|15.89|15.73|15.74|15.81|15.79|15.6|15.16|15.15|15.33|15.72|16.16|16.25|17.1|17.04|17.09|16.84|17.06|17.15|17.47|17.51|17.48||16.55|16.46|16.11|16.6|16.62|17.68|17.77|17.12|17.16|17.22|17.27|17.52|17.6|16.86|17.28|17.48|17.75|17.77|17.94|19.36|19.25|19.53|17.34|17.17|16.99|16.78|16.52|16.57||16.88|17.2|16.89|16.47|17.07|16.79|16.47|16.89|17.11|16.02|16|16.41|15.89|15.83|15.94|16.06|15.95|16.42|15.19|14.95|15.03|15.11|15.76|16.12||16.67|16.89|16.85|16.51|16.3|16.59|17.27|17.48|17.37||17.76|17.54|16.86|16.64||16.91|17.12|16.18|16.63|16.79|16.75|16.53|15.97|15.68|15.4|15.27|15.44|15.26|15.21|15.29|15.66|16.03|16.33|16.43|16.16|16.55||16.15|15.75|16.45|15.52|15.31|15.78|14.8|14.3|14.29|14.15|14.53|14.84|15.29|15.52|14.64|14.34|14.26|14.37|14.47|14.49|14.18|14.65|14.51|14.65|14.75|15.13|15.36|15.34|15.44|15.64|16.39|16.29|16.32|15.96|15.28|15.31|15.57|15.93|16.01|15.92|15.62|14.96|15.04|14.83|14.5|14.45|14.7|14.77|14.69|14.91|14.77|14.78|14.79|14.92|14.98|15.54|15.65||16.21|15.79|15.86|16.42|16.23|15.72|16.05|16|16.08|15.81|14.93|16.23|15.67|16.05|16.51|16.58|17.5|17.43|17.52|17.63|17.62|17.75|17.69|18.74|18.83|18.3
09469|1096151|/equities/ganfeng-lithium|MSCI_EEM||17.62|17.16|15.76|15.48|15.56|16.06|15.92|16.28|15.04||15.22|16|17.8|16.66|16.56|17.1|18|18.74|18.5|18.84|19.06|19.46|19.52|20.05||20.65|21.1|21.25|21.7|21.5|21.55|23.1|23.85|23.85|24|23.65|23.8|25.7|25.35|26.45|25.35|25.25||26.2|26.15|26.9|26.85|24.95|25.6|25.45|25.8|24.75||23.2|23.35|22.45|21.75|21.25|22.25|22.4|22.2|23.05|23.4|23.2|25|25.4|26.95|27.65|27.35|25.1|23.95||25.9|25.85|||23.95|23.6|24.2|23.85|24.8|26.3|25.9|26.05|26.9|26.65|27.1|27.7|28|27.5|25.15|24.5|24.95|24.55|26.1|26.8|26|23.8|24|22.95|23.1|22.45|22.55|21.65|21.25|21.35|20.1|19.62|||21.35|21.15|20.8|20.7|19.7|20.65|21.35|20.9|22|23.2|23.95|24.6|24.15|23.35|23.1|24.35|25.35|25.15|27.1|27.6|28.7|28.65|27.7|28.4|28.65|28.4|28.1|28.6|28.95||29.5|29.5|27.5|||26.9|27.05|27.05|27.05|27|27.8|26.15|25.4|25.6|26.6|26.8|26.6|25.95|24.25|23.7|24|25|25.15|25.9|26|26.45|27.3|26.85|27.75|28.25|27.9|29.1|28.75|26.95|27.95|27.95|28.95|28.75|29.1|29.85|28.6|27.4|27.55|28.05|31.95|31.65|30.3|31.1|31.35||31.15|29.95|30.8|32.2|30.65|33.1|34|30.8|30.6|29.15|29.15|29.05|28.6|29.7||32.15|31.55|31.6|32.05|32.95|34.45|34.3|35.2|35.5|35.8|35.85|36.3|37.3|38.05|37.4||37.5|38.75|39.25|39.4||37.5|40.15|40.15|39|39|39.15|39.5|40.5|40|41.05|42.4|42.65|43.9|44.95|46|46.9|47.1|47.35|48.4|48.4|48.8|49.2|49.95|49.9|50.25
09470|50049|/equities/zhongsheng-hld|MSCI_EEM/EMCONSGROWTH||12.72|12.56|11.82|11.68|11.02|10.7|11.02|11.18|11.18||11.42|11.1|11.34|12.4|12.3|12.14|12.54|12.96|12.78|12.84|12.86|13|12.96|13.52||13.9|14.22|14.56|15.64|14.62|14.14|13.98|14.3|14.46|14.24|13.86|15.22|15.96|15.98|16.06|16|15.3||15.06|14.86|15.02|15.22|15.02|15.36|15.42|15.56|15.6||14.38|14.94|14.5|13.62|13.7|13.36|13.4|13|13.4|12.86|12.6|13.16|13.7|14.4|15.36|14.32|13.92|13.64||14.12|14.18|||13.56|12.3|12.5|13.14|13.44|13.98|13.28|13.12|13.58|13.34|13.76|13.32|13.84|13.34|13|12.68|13.54|13.18|14.22|14.38|14.36|14.42|14.8|14.82|14.64|14.92|13.88|13.28|13.2|14.08|13.36|13.44|||13.78|13.86|14.02|14.24|13.78|13.98|13.74|13.14|13.82|14.38|13.9|15.28|14.74|14.56|13.7|14.46|14.62|14.74|15.76|16.08|16.3|15.84|16|15.92|15.38|16.4|16.8|17.48|17.74||18.68|18.72|17.44|||16.2|16.52|16.84|16.96|17.3|17.68|16.76|16.6|16.76|16.48|17.06|17.36|17.74|17.64|17.6|17.56|18.7|18.12|18.56|18.46|18.76|20.1|18.82|19.4|20.05|19.26|20.1|20.8|19.9|19.5|18.7|19.68|20|19|19.94|19.74|18.26|18.38|18.04|18.9|19.22|18.66|18.84|18.08||18.42|18.76|19.4|19.26|19.26|19.54|20.85|20.3|20.15|19.92|20.5|20.1|19.96|20.3||22.05|20.6|21.2|20.6|20.75|21.65|21.15|21.65|21.85|21.9|22.85|22.75|22.85|22.95|22.7||23|23.65|23.35|24.8||23.9|24.5|24.75|23.85|23.9|23.25|23|23.45|22.15|21.7|22.7|22.6|21.9|22.5|23.1|23.8|23.7|23.55|25|25.45|25|25.45|26.8|27.25|27.45
09471|12865|/equities/com-intl-bk|MSCI_EEM/MSCI_FRONTIER||78.78||79|78.7|79.9|80.99|80|77.75|77.13|78.02||77.4|75.95|74.75|74.52|74.67||||||74|74|73.51|73.7|73.02|75.13|75.66|76.1|76.52|77.67|78.2|76.55|76.71|76.5|77|76|76.49|76.41|76.28|75.97|75.11|74.5|75|74.23|72.8|73.32|73.11|76.97|||73.22|73.01|71.9|75|70.67||74.2|77.53|81.15|81.15|80|82.1|82|82.52|||||80.06|80|81.25|80.19|80|82|76.98|80|82.52|83.9|85|84.8|84.8|85.19|85.3|88.5|91.65|90|87.6|94.01|96.5|88.65|83|75.8|76|74.51|71.26|73.1|73.99|74.79|74.5|73|80.95|80.52|81|82.5|81.33|81|81.99|81.06|83.12|79.55|80.49|77.6|74.02|77.9|81.14|85|88.1|89|84|77.4||75.59|77|77|74.9|75.34|75.09|76.49|75.6|74.16|73.81|73.35|74.67|74.75||75|73.9|74.89||72.65|72.94|71.9|71.39|72.49|70|72.29|74|75.3|77.2|75.35|75.3|75.8|75.86|76.89|75.02|76.8|76.55|77.35|77.71|75.62|77.2|78|80|84.06|77.73|79.3|75.45|74.49|75.35|74.76|72|71.2|69.5|70.8|71.16|73|70.1|65.6|63.4|62.99|61.69|61.1|60.35|60.9|59.76|59.4|58.02|57.7|58.05|59|59|59.77|59.7|59.01|59.51|59.9|59.61|60.63|61.01|60||61.66|61.51|61.05|60.49||60|60.4|60|60.11|59.85|59.01|59.63|59.02|58.7|58.75|57.9|57.22|57.89|58.8|59.12|59|57.05|56.2|56.25|57|55.9|54.1|54.75|54|52.5|52.6|52.6|52.05|53.06|52.8|52.87|51.99|51.6|50.93|50.89|50.65|50.67|50.64|50.75|50.9|51.17|50.8|50.5|50.75
09472|996211|/equities/ptt-exploration-and-production-drc|MSCI_EEM||151|150.5|151|151.5|153.5|152.5|152|153|153|153|152|153.5|154|154|153|152|151|151.5|150.5|148.5|150.5|150.5|154|150|152|152.5|151.5|153|153.5||154|155|156.5|156|156|154|154||155|158.5|155|155.5|154.5|154.5|154|153.5|152.5|152|153||152|150.5||156.5|156.5|156.5|157|159|158.5|157.5|160|159|164||||158|159|160||159.5|158|157.5|155|151|153|149|151|151|151|152|154.5|153|154.5|154|153.5|153|150|147.5|149|152.5|151.5|151.5|151|152|150|151|151.5|153||154|154|154|150.5|150.5|155|152|153.5|154.5|153|154|154.5|153.5|153|152|151.5|150|150|146.5|149.5|149|149.5|149|148|148.5|149.5|146.5|148|150|150|150.5|149|148|150|149|151|149.5|146|151|||149.5|148|148.5|148|147.5|146.5|147.5|147.5|147.5|147|143.5|142.5|144.5||142|140.5|143||145.5|148.5|151.5|153|153.5|155.5|159|160|160.5|161|160|158.5|161.5|162|162|160|161.5|162|160.5|163|163.5|165|161.5|163|164|169|169|169|170|169.5||173.5|171.5|175|170|172||169|169|168.5|168.5|162|161.5|165.5|163|170|171|170.5|170.5|168.5|166.5|166.5|165.5|165.5|169|168|167.5|167|167|165.5|164.5|167.5|167|166|161|161.5|162.5|158.5|163|160|160|159|157.5|158|159|160.5|158.5|158|160.5|161.5||166|166.5|163|161|163|162|159.5|162.5||159.5|
09473|102170|/equities/ayala-corp|MSCI_EEM/MSCI_FRONTIER||584|580|573|566.5|568|568|570.5|572.5|565|577|582|588|580|580|585|565|584.5|575.5|573||573.5|575||582.5|588.5|596.5|598|590|589|594.5|595|598|615|614|620|617|625|619.5|614|621.5|620|612|585|593.5|583|587|582.5|584.5|585|596|596|601||615|609.5|591|595|599|581|581|590|590|593.5|585|601|601|606.5|||614|620|635|639|646|662.5|||640|630|623|632|649.5|650.5|652|660|661.5|690|675.5|662.5|667|683.5|675|683.5|684.5|687|691|678|688|692|707|710|721|714.5|710|703.5|709|708|708|720|715||700|715|672|671|672|678|679|660|661|675|680|693|683.5|691|675|676|683|680|680.5|680.5|674|665|696|701.5|711.5|725|706|715||681|705|693.5|||714.5|710|722|715|715|735|681|651|660|648||640|660.5|661|659|655|664|662|657||652|647.5|649.5|646|647|647|628.5|631|620|620|627|630.5|623.5|623|624.5|616|||605.5||603|604|604.5|602|609|615|610.5|620|620|611|615|616.5|615.5|615.5|616|620.5|605|617|623|625|624|630|626|613|602|612|613|610|610|622.5|619.5|627|621|625|623|624|618|620|628|625|609|616|616|615||598|595|593|585||590|593|599.5|600|593|604|616.5|622|612.5|624|607|620|611.5|613|615|624.5
09474|13191|/equities/masraf-al-raya|MSCI_EEM||2.328|2.331|2.326|2.33|2.331|2.327|2.303|2.3|2.281|2.299|2.329|2.333|2.29|2.32|2.324|2.32|2.321|2.344||||2.355|2.35|2.354|2.342|2.33|2.33|2.322|2.33|2.322|2.319|2.303|2.37|2.403|2.385|2.408|2.469|2.482|2.478|2.47|2.447|2.43|2.41|2.401|2.385|2.386|2.37|2.417|2.42|2.438|2.436|2.43|2.497|2.512|2.506|2.491|2.475|2.481|2.495|2.48|2.518|2.53|2.53|2.5|2.522|2.48||||2.5|2.435|2.38|2.331|2.35|2.338|2.32|2.374|2.36|2.381|2.515|2.52|2.525|2.512|2.51|2.52|2.568|2.57|2.56|2.556|2.54|2.524|2.514|2.501|2.5|2.527||2.53|2.49|2.521|2.479|2.44|2.452|2.5|2.482|2.489|2.397|2.407|2.425||2.385|2.35|2.351|2.36|2.29|2.27|2.288|2.3|2.35|2.386|2.411|2.457|2.449|2.492|2.59|2.58|2.546|2.545|2.591|2.621|2.627|2.569|2.552|2.51|2.505|2.519|2.504|2.479|2.49|2.6||2.655|2.592|2.561|2.547|2.555|2.506|2.47|2.46|2.45|||2.4|2.34|2.32|2.334|2.366|2.382|2.41|2.447|2.4|2.482|2.486|2.499|2.506|2.52|2.535|2.534|2.533|2.556|2.54|2.54|2.529|2.544|2.53|2.451|2.36|2.328|2.33|2.36|2.387|2.17|2.116|2.084|2.1|2.105|2.061|1.895|1.903|1.896|1.984|1.999|2.014|2.069|2.098|2.098|2.103|2.128|2.12|2.09|2.095|2.158|2.18|2.189|2.193|2.197|2.209|2.229|2.21|2.185|2.186|2.195|2.209|2.216|2.252|2.249|2.249|2.225|2.22|2.235|2.284|2.195|2.118|2.121|2.139|2.185|2.22|2.22|2.255|2.255|2.273|2.288|2.282|2.274|2.317|2.328|2.397|2.44|2.489|2.481|2.494|2.503|2.493|2.482|2.489|2.514|2.501|2.5|2.517|2.528|2.51|2.539
09475|13887|/equities/china-cosco-holdings|MSCI_EEM||11.5|11.92|12.3|12.52|12.38|13.46|13.88|13.9|14.28||13.66|13.36|13.86|13.98|14.02|14.1|14.6|14.02|13.92|13.2|13.52|13.14|13.16|13.1||15.04|14.6|14|14.08|13.88|13.06|13.12|13.68|13.6|13.18|12.56|12.48|12.48|12.58|12.8|12.68|12.54||12.56|12.36|11.7|11.42|10.68|10.6|10.42|10.46|10.22||10.16|9.53|9.5|9.41|9.25|9.14|9.11|8.9|8.64|8.64|8.54|8.69|8.7|8.76|8.7|8.64|8.62|8.5||8.55|8.44|||8.23|8.1|7.97|8.01|8.02|8.31|8.27|8.2|8.52|8.53|8.63|8.44|8.59|8.67|8.68|8.45|8.45|8.48|8.52|8.45|8.44|8.44|8.55|8.66|8.79|8.8|8.53|8.4|8.38|8.33|8.05|7.94|||7.71|8.26|8.29|8.32|8.15|8.15|8.31|8.21|8.28|8.44|8.4|8.38|8.22|7.93|7.82|7.85|7.88|7.79|8.03|8.12|7.87|7.63|7.6|8.02|8.24|8.27|8.28|7.95|7.93||7.85|7.82|7.82|||8.06|7.94|7.61|7.63|7.72|7.18|7.03|6.96|7.12|6.99|6.98|6.92|7.07|7.12|7.27|7.23|7.2|7.04|7.16|7.18|7.25|7.31|7.2|7.35|7.3|7.78|7.96|7.98|7.88|7.77|7.78|7.74|7.67|7.65|7.67|8.04|7.95|7.85|7.95|7.96|7.94|7.76|7.81|7.58||7.7|7.68|7.82|7.69|7.71|7.66|7.73|7.55|7.55|7.85|7.85|7.63|7.66|7.74||8.03|7.96|7.86|8.07|8.19|8.19|8.22|8.31|8.25|8.13|8.27|8.21|8.1|8.07|8.05||8.04|7.94|8.07|8.03||8.05|8.04|7.7|7.58|7.48|7.64|7.46|7.43|7.34|7.51|7.53|7.5|7.7|7.76|7.89|7.99|7.95|7.94|7.98|7.96|8.01|8.08|8.11|8.23|8.21
09476|50000|/equities/china-res-gas|MSCI_EEM||28.3|28.8|28.5|28.75|29.55|29.45|28.6|28.2|27.5||27.35|27.1|27.3|27.55|27.95|27.5|28.8|28.25|26.85|27.45|29.25|28.1|27.15|27.55||28.55|28.2|27.8|27.2|26.85|27.15|28.35|27.7|27.85|28.3|27.75|28|27.9|27.85|28.15|27.35|27.5||27.3|27.45|27.2|26.5|25.95|26.2|26.05|24.9|24.7||24.75|24.5|24.7|24.9|24.15|23.7|23.5|23.65|23.7|23.65|23.95|24.2|24.7|24.85|24.95|24.4|23.55|22.7||22.8|22.45|||24.95|24.7|25.05|25.15|25.25|25.2|25.15|25.55|26.4|25.95|25.3|25.55|24.75|23.7|23.8|23.75|23.7|23.1|23.35|23.5|23.7|23.9|23.2|23.55|23.7|23.45|23.15|22.95|22.25|22.35|21.25|21.25|||22|22.45|22.55|22.95|22.3|22.75|22.4|22.1|22.65|23.45|22.8|23.75|21.6|20.9|21.5|22.75|22.7|22.6|23.3|23.7|23.8|23.5|23.55|24.4|25|26.2|25.95|25.4|25.85||25.6|25.2|25|||24.6|24.6|24.3|24.1|24.9|24.9|23.6|23.3|24.25|25.1|24.55|24.2|24.4|24.75|24.1|24.1|24.5|24.55|24.75|25.4|25.1|25.75|25.5|25.5|25.5|24.7|25.35|25.2|25|24.1|23.45|23.6|23.1|22.95|23.3|22.95|22.6|22.7|23.15|23.2|23.45|22.95|22.85|22.7||22.2|23.1|23.4|23.65|22.8|22.4|22.7|22.65|22.5|22|22.2|21.9|21.95|21.85||22.95|22.65|23|22.75|22.9|23.3|22.5|23.4|23.05|22.2|21|21.05|20.85|20.85|21.1||21.75|21.6|22.1|22.75||22.05|22.45|22.3|22|22.35|22.75|22.5|22.65|22.3|23.6|24.05|24.15|24.05|24.6|25.35|26.1|25.9|25.8|26.2|25.95|25.95|26.1|26.6|26.9|26.9
09477|32499|/equities/tsingtao-brewery|MSCI_EEM/EMCONSGROWTH||51.9|50.55|48.1|47.6|47.65|48.35|48.9|49.2|50.25||52.1|52.5|53.45|53.4|52.3|51.65|53.05|54.2|54.15|54.8|53.95|53.85|54.15|55.05||55.55|56.75|57.25|57.2|56.9|55.25|55.65|59.6|61.8|62.2|60.3|60.2|61.2|61.7|63.9|62.45|63.15||61.2|61.7|62.3|61.45|59.6|61|60.65|58.25|57.5||56.75|55.8|55.75|54.7|55.8|54.6|53.65|51.45|52.8|51.45|50.5|51|50.45|51.75|51.55|50.35|50.6|51.4||53.2|53.8|||53.8|52.7|53.15|53.15|53.75|55.65|54.15|54.15|53.9|53.75|54.65|55.35|54.65|53.25|50.5|51.05|50.85|49.35|50.4|51.1|50.25|51|52.3|54.3|54.6|53.75|52.35|50.8|49.35|49.85|47.45|47.65|||47.2|47.9|47.3|47.55|44.8|45.5|45.5|44.55|44.7|46.15|44.4|45.55|43.85|43.2|43.85|46.15|46.15|46.05|49|50.1|50.6|51.2|50|49|48.75|49.95|49.8|49.85|50.2||52.4|52.75|48.8|||49.35|49.55|48.5|48.4|48.75|49.15|48.95|48.8|51.15|50.4|51.2|50.3|49.8|49.7|50.3|51|51.6|50.6|51.85|52.55|53.6|55|54.95|54.8|55.55|54.6|55.5|57.55|56.6|57.35|56.65|57.4|58.15|57.45|59.2|57.95|57.3|58|59.3|59.5|60.25|57.8|57.25|56.35||58.3|58.95|60.15|59.85|60.1|61.3|63.6|63.9|64|63.1|63.8|63.75|63.05|62.35||64.1|62.3|63.55|63.65|64.5|64.3|62.45|63.2|63.8|64.2|65.1|64.45|64.15|64.6|65.5||65.45|65.65|66.5|67.1||65.35|66.85|67.5|66.9|67.6|68.55|65.6|65.8|65.15|66.2|67.95|65.7|66.5|66.75|67.55|68.45|68.95|68|69.2|68.25|66.35|66.75|68.1|69.9|71.85
09478|103623|/equities/pegatron|MSCI_EEM||107|105.5|105.5|104.5|106|103.5|106.5|103|103.5|104|104.5|102.5|114.5|116|117|119|120|116.5|116.5|116.5|115.5|116.5|112.5|112||111.5|111.5|111|111|111.5|106|103.5|104.5|105|106.5|106|106.5|107|104.5|104.5|103.5|101.5|100.5|101|99.4|99.5|98.8|99.7|99.8|99.6|97.1|96.4||97.7|98.5|97|94.7|96.7|94.7|94.5|94.8|96.6|96.4|95.4|98.7|98.3|101.5|101|100.5|101|||97.4|98.3|97.5|102|99.7|98.4|97.8|101.5|102|104.5|103.5|100|91|89.1|88.6|89.9|87.5|85.1|85.3|85.4|86.5|86.5|86|84.9|85.5||84.3|85.6|85.9|86.6|85.9|85.5|84.8|84.7|83.7||||||||84.5|84.3|84.1|82.7|83.8|84.2|83.3|84.2|86.1|83.5|83|82.6|80.7|80.8|81.8|82.4|83|82.5|82.9|83.8|83.9|83.9|84.6|85.9|87.4||87.3|88.2|89.5|88|86.8|85.8|85.9|86.5|85|85.5|84.5|85.5|84.8|83.1|82.5|81.7|81.1|81.3|80.8|80.9|81.3|81.2|81.7|81.1|80.8|80.8|81.1|81|81.9|81.1|80.8|80|80|79.5|77.9|78.3|78|78|78|77.5|76.7|77.2|76.9|75.4|76.5|76.6|76.4|77|76.8|75.4|76|76.6|76.9|77|77.6|77.9|78.9|78.1|||77.6|77.7|76.2|77.4|76.6||76.6|76.3|76|76.7|77|76.5|77|77.2|77.3|78.1|77.5|76.8|76.7|74.9|78.1|77.7|77.8|77.7|77.3|77.7|78|78.5|78.3|78.7|78.9|80.1|78.7|77.8|76.7|76.9|77.3|77.4|76.6|75.5|76.2|76.1|78.4|77.5|76.7|76.7||75.8|76.2|76.4|78.7
09479|8544|/equities/wharf-holdings|MSCI_EEM||24.85|23.95|23.45|23.45|23.4|23.6|23.85|23.5|22.8||21.95|22.4|22.75|22.8|22.2|22.15|22.05|22.25|21.85|22.5|23.15|23.1|22.05|22.25||23.05|23.2|23.55|23.85|23.8|23.25|24.25|25.1|25.7|25.65|25.75|27.15|26.65|26.45|27.5|26.7|26.25||25.95|25.55|24.95|24.85|24.65|25.5|25.45|25.45|25.05||25.3|24.75|25.15|25.1|25.15|24.85|24.55|24.25|24.3|24.75|24.8|24.95|25.25|25.9|25.6|25.2|25.45|25.7||25.3|25.95|||25.7|26.25|25.3|25.35|25.2|25.65|25.6|25.15|26.3|26.95|27.35|28|27.35|27.4|27.1|27.05|26.45|27.75|27.3|27.2|28.95|28.1|28.1|27.35|27.8|26.5|26.85|27|26.55|26.3|25.55|25.65|||25.45|25.55|25.3|25|24.6|23.9|23.2|22.8|23.15|23.45|23.45|23.55|23.35|22.85|22.6|22.95|22.9|22.55|23.35|23.3|22.95|23.1|22.45|22.4|22.55|22.7|22.75|22.75|24.2||25.15|25|24.75|||24.55|24.55|24.35|23.8|23.9|24.1|24.2|23.85|23.7|22.7|23.25|22.6|21.3|20.5|20.95|21.2|20.3|19.82|20.6|21|21.4|21.6|21.6|21|20.9|20.7|20.65|20.25|19.42|19.3|19.22|19.16|19.12|19.06|19.62|20.1|19.98|20|19.84|20.4|20.3|19.7|19.96|19.56||19.38|19.36|19.98|19.7|19.3|19.4|19.56|19.58|19.16|19.02|19.32|19.18|19.38|19.28||19.64|19.38|19.3|19.14|20.05|20.2|20.25|20.1|19.8|19.66|18.72|18.64|18.18|18.1|17.34||17.4|17.42|16.82|17||16.62|16.78|16.66|16.5|16.7|16.9|16.46|16|15.82|16.22|16.52|16.42|17.06|17.12|17.2|16.98|17.16|17.26|17.54|17.42|17.48|17.6|17.96|18.26|18.44
09480|27075|/equities/bimbo-a|MSCI_EEM||64.95|64.05|64.17|63.92|63.51|62.88|63.28|63.48|63.32|66.82|64.61|65.2|65.48|64.67|65.84|68.1|70.43|70.57|69.63|66.52|67.02|67.62|69.45|69.26|70.7|67.63|69.56|70.98|68.53|63.82|63.89|65.57|65.5|66.46|65.96|66.51|67.97|70.32|70.08|69.9|70.01|71.28|70.66|69.8|70.41|69.95|72.59|70.95|71.14|69.77|70.07|72.5||71.78|70.53|68.92|70.5|69.54|69.29|70.99|69.08|66.93|66.16|67.8|66.76|68.62|69.26|69.08|70.53|72.27|73.43|71.86|73.86|76.6|77.28|||78.47|79.21|77.64|73.98|76.1|77.45|73.82||71.71|71.62|70.89|71.92|71.99|71.86|71.93|72.05|72.51|71.95|71.68|71.3|72.7|73.47|72.49|73.63|72.98|74.81|76.35|79.09|77.77|78.5|77.54|78.15|78.96|78.34|79.47|79.31|81.6||77.9|78.53|78.52|77.83|79.33|79.05|77.1|77.55|78.1|78.61|84.42|84.74|85.62|87.01|84.95|85.39|84.85|83.91|84.37|86.27|88.62|84.74|84.85|87.1||85.95|87.48|87.53|87.99||88.77|88.29|86.86|87.39|89|88.19|88.44|88.62||87.32|87.27|89.13|88.78|89.07|87.62|87|87.64|86.31|85.86|85.72|85.51|85.57|85|84.85||83.56|83.58|83.62|82.57|80.05|80.48|80.55|80.31|80.76|82.1|78.41||75.71|73.38|70.07|72.27|75.09|75.13|73.99|75.09|73.18|74.78|77.35|78.24|78.47|77.92|79.02|79.65|82.13|81.61|82.15|82.62|81.48|81.85|82.96|84.02|84.95|85.95|85.06|83.01|82.6|82.23|83.35|82.91|82.31|81.95|82.37|82.62|83.78|84.38|83.69|83.23|84.22|83.7|83.75|84.63|83.88|87.83|88.39|88.02|86.98|88.75|89.32|88.25|88.78|88.75|90.22|90.87|89.64|88.38|88.76|89.32|89.65|87.49|89.19|89.43|86.95|83.07|83.61|86.81|88.58
09481|50181|/equities/clicks|MSCI_EEM/EMCONSGROWTH||34456|34056|33834|33660|33188|33080|33750|33550|33655|34286|34436|33350|33302|33776|33865|34078|34000|34466|33711||30951|30181|30314|29714|29787|29871|30005|29849|30400|30350|29576|29899||30593|30548|30995|30617|30394|29747|30422|30755|30780|30950|30637|30399|30437|29933|30400|29756|29592|29640|29439||29153|29503|28560|28590|28675|28657|28758|28407|28250|27803|28150|28850|28825|29086|29193|29456|29250|29370|29775|29800|29813|||29611|29500|29574|29510|29744||29494|29418|29385|30008|30569|31095|30846|30607|30520|31000|31144|29893|29719|29844|30009|29700|29846|30255|30110|30601|30571|30100|29287|29301|29004|29356|29533|29971|30268|30536|30073|30219|30543|30000|29965|30094|29917|29621|30000|29778|30000|30328|30530|30564|30366|29947|30140|30871|31000|31237|31425|31462|31808|31150|31300|31592|32400||32571|32159|32143|||31319|31204|30935|30930|31708||32344|31249|31800|31339|31211|30907|30586|30400|30497|29530|29514|29734|29513|29908|29918|29750|29748|29838|29592|29558|29706|29678|29470|29088|28601|28551|28803|28244|28526|28706|29149|27876|27464|27297|26456|26175|24680|24399|24327|23758|24190|24543|24518|25239|25518|25856|25967|25861|25371|25624|25921|25697|25742|25613|25865|25595|25461|25602||25678|25911|26174|25362|25604|25912|25909|26416|26761|26533|26686|26384|26761|27332|27122|26964|27350|27866|27800|27827|27600|27956|27785|27374|27539|27180|27445|27410|27850|28065|28308|28787||28589|28453|28337|28216|28192|28564|28052|28308
09482|9215|/equities/china-res-power|MSCI_EEM||22.4|23|23.45|24.2|24.5|24.7|25|24.85|24.65||23.95|23.35|24.2|24.5|24.05|23.95|24.1|23.8|23.2|22.9|23.55|24|23.15|22.95||23.6|23.65|22.8|23|22.6|22.15|22.4|22.5|22.6|22.85|22.15|21.55|21.6|21.7|21.95|21.5|21.4||21.8|21.5|21.1|19.9|19.46|19.28|19.44|19.2|19.08||19.5|19.38|19.64|19.82|19.68|19.56|19.76|19.7|19.52|19.68|19.16|19.38|19.32|19.58|19.26|18.62|18.64|18.02||18.74|18.42|||18.26|17.88|17.82|17.86|17.94|17.98|17.92|18.64|18.92|18.78|18.9|18.74|18.24|18.34|18.26|18.1|18.18|17.6|17.8|17.08|16.9|17.16|16.88|16.86|17.22|17.34|16.76|16.66|16|15.48|15.18|15.26|||15.7|15.98|16.06|15.88|15.36|15.64|15.66|15.8|15.52|15.82|15.86|16.04|16.04|15.2|14.94|15.28|15.6|15.52|16.22|16.22|16.12|15.82|15.8|15.78|15.82|15.82|15.84|15.84|15.84||15.64|15.48|15.26|||15.2|15.52|15.4|15.1|15.06|15.06|15.1|15.1|15.04|15.1|14.98|15.02|15|14.8|14.76|14.9|15.06|14.82|15.42|15.44|15.48|15.8|15.76|15.88|15.94|15.78|15.98|15.88|15.52|15.34|15.3|14.8|14.68|14.72|14.9|15.1|14.86|15|15.16|14.98|14.94|14.62|14.04|14.14||14.44|14.28|14.34|14.66|14.38|14.5|14.64|14.66|14.4|14.48|14.42|14.32|14.36|14.54||14.94|14.62|14.68|14.54|14.84|14.94|15.02|15.12|15.32|15.18|15.32|15.42|15.28|15.14|15.06||15.14|15.24|15.3|15.42||15.36|15.1|15.84|15.7|16.16|15.88|16.06|16.14|15.8|16.06|16.08|16.22|16.4|16.44|16.5|16.64|16.6|16.56|16.7|16.64|16.68|16.78|17.1|16.86|16.58
09483|103223|/equities/lite-on-tech|MSCI_EEM||109|109.5|109|107|107.5|107|111.5|108|110|110.5|106|108|106.5|105|103.5|105|106|106|105.5|108|107.5|107|104.5|104||107|106.5|107|107|110.5|107.5|108|113.5|116.5|121|114.5|112|103.5|101.5|100.5|100|100.5|104.5|103.5|105|105|101|101.5|99.1|99.4|99.7|99.1||100|101|101|99.4|98.4|94.6|96.8|96.1|99|96.3|95.3|102|103|104|103.5|104|105|||104|104|100|101|106|112.5|120.5|119|121.5|123.5|123|116|112|112|112|114.5|115|113.5|114|111|113.5|114|114|112.5|109.5||107.5|107|108.5|108.5|106|108.5|109|110|108.5||||||||113|111.5|109|108.5|108.5|109.5|107.5|111|112|113.5|114.5|110|106.5|107.5|106.5|107|107|108.5|107|114.5|114.5|114.5|113.5|112.5|115||117|118|117|117|116.5|115.5|114|114|112.5|112|112|114.5|113|110|110.5|113|110|111.5|110.5|110.5|108|110|109|107.5|107|107.5|106.5|107|112|109|109.5|110.5|112.5|113|112.5|112.5|112|113.5|110.5|111|109|108.5|103.5|100|107|108.5|107|109|109|106|108|107|106|109.5|113|115.5|122.5|119.5|||119.5|121.5|121|123|125.5||121.5|120|120|120|120|119|120|120|121|126|126.5|124|125|127.5|134.5|134|134.5|134|134|134.5|137|138.5|141.5|138.5|145|151.5|148.5|149|144|146|150|147|143.5|136.5|137|139|141|143|148|140||139|154|150.5|159.5
09484|12547|/equities/emaar-properti|MSCI_EEM||8.1|8.05|8.05|8.07|7.98|8|8|8.08|8.14|8.23|8.2|8.1|7.97|7.8|7.89|7.9|7.83|7.81|||7.75|7.73|7.64|7.73|7.57|7.4|7.4|7.5|7.43|7.51|7.66|7.64|7.5|7.74|7.69|7.82|7.95|8.04|8.08|7.74|7.57|7.68|7.89|7.97|8.15|8.03|8.1|8.19|8|7.95|7.8|7.9|7.71|8.21|8.14|8.14|8.15|8.23|8.38|8.3|8.29|8.38|8.36|8.28|8.42||||||8.5|8.5|8.55|8.58|8.37|8.17|8.15|8.19|8.25|8.38|8.38|8.42|8.46|8.42|8.4|8.22|8.26|8.21|8.21|8.21|8.17|8.11|8.13|8.08|8.33|8.29|8.12|8.1|8.09|8.1|8.03|8.04|8.16|8.2|8.2|8.18|8.05|8|7.86|7.94|7.7|7.45|7.47|7.43|7.52|7.49|7.54|7.43|7.42|7.44|7.47|7.45|7.4|7.4|7.46|7.6|7.52|7.7|7.65|7.7|7.78|7.78|7.9|7.95|7.87|7.69|7.7|7.82|7.98||7.92|7.96|7.89|7.79|7.69|7.76|7.74|7.75|7.59|7.51|7.5|7.48|7.31|7.24|7.3|7.38|7.45|7.49|7.54||7.55|7.59|7.42|7.33|7.14|7.08|7.13|7.08|7.07|7.12|7.07|7.05|6.97|6.94|7.1|7.1|6.8|6.84|6.98|6.96|6.83|6.77|6.67|6.69|6.5|6.32|6.45|6.64|6.37|6.26|6.38|6.53|6.84|7.09|7.05|7.25|7.67|7.78|7.64|7.45|7.79|7.8|7.94|8.21|8.38||8.04|7.7|7.71|7.9|7.74|7.97|7.49|7.12|7.05|7.05|7.04|7.06|7.13|7.1|7|7.04|7|7.1|7.13|7.08|7.06|7.05|6.94|6.9|6.9|7|7.03|6.77|6.76|6.78|6.79|6.81|6.82|6.82|6.9|6.85|7|7.04|7.08|7.07|6.93|7.05|7.01|6.76|6.72
09485|100117|/equities/sunac|MSCI_EEM||1.16|1.09|1.03|1.07|1.04|1.16|1.17|1.19|1.17||1.15|1.18|1.2|1.2|1.17|1.2|1.18|1.22|1.18|1.18|1.26|1.2|1.2|1.25||1.29|1.29|1.47|1.53|1.49|1.47|1.39|1.49|1.51|1.51|1.51|1.62|1.74|1.73|1.78|1.85|1.47||1.33|1.38|1.42|1.32|1.2|1.31|1.29|1.39|1.45||1.39|1.45|1.13|0.98|0.97|0.95|0.96|0.94|0.98|0.97|0.96|0.92|0.92|0.95|0.99|1.03|1|1.05||1.06|1.09|||1.12|1.11|1.16|1.14|1.14|1.14|1.12|1.12|1.16|1.21|1.24|1.24|1.3|1.2|1.17|1.16|1.2|1.16|1.18|1.21|1.2|1.2|1.33|1.33|1.31|1.3|1.29|1.24|1.24|1.29|1.15|1.16|||1.16|1.25|1.17|1.2|1.09|1.1|1.12|1.14|1.17|1.26|1.24|1.29|1.19|1.1|1.05|1.15|1.2|1.14|1.25|1.35|1.36|1.4|1.35|1.36|1.39|1.39|1.4|1.47|1.46||1.5|1.49|1.38|||1.41|1.46|1.4|1.37|1.55|1.57|1.35|1.3|1.53|1.63|1.79|2.22|2.2|2.21|2.33|2.44|2.44|2.32|2.47|2.49|2.78|2.83|2.72|2.61|2.33|2.2|2.32|2.3|2.07|2.06|2.19|2.08|2.29|1.76|1.83|1.64|1.6|1.61|1.63|1.71|1.74|1.69|1.76|1.72||1.77|1.69|1.75|1.87|1.93|2.05|2.08|2.1|2.02|2.22|2.41|2.19|2.06|2.01||2.16|2.1|2.13|2.23|2.39|2.68|2.57|2.64|2.68|2.8|2.62|2.69|2.95|2.84|3.07||2.48|2.66|1.58|1.26||0.94|0.97|0.98|0.87|0.89|0.92|0.88|1|0.97|1.11|1.13|1.16|1.12|1.14|1.17|1.19|1.21|1.19|1.3|1.38|1.33|1.33|1.39|1.49|1.38
09486|941317|/equities/aldar-properti|MSCI_EEM||6.61|6.63|6.45|6.41|6.49|6.31|6.27|6.13|6.09|6.24|6.26|6.09|5.99|5.9|5.88|5.99|6.03|5.98|||5.94|5.83|5.83|5.8|5.83|5.66|5.7|5.56|5.45|5.46|5.5|5.43|5.42|5.57|5.73|5.71|5.74|5.86|6.08|5.9|5.7|5.68|5.64|5.72|5.66|5.7|5.79|5.81|5.84|5.89|5.73|5.61|5.57|5.46|5.36|5.15|5.18|5.21|5.18|5.25|5.35|5.45|5.45|5.5|5.6||||||5.48|5.4|5.42|5.53|5.55|5.58|5.52|5.58|5.7|5.76|5.77|5.74|5.65|5.75|5.74|5.69|5.79|5.71|5.7|5.6|5.56|5.54|5.52|5.48|5.49|5.51|5.53|5.55|5.43|5.27|5.2|5.15|5.17|5.1|5.15|5.03|4.97|5.06|5.12|5.17|5.13|5.13|5.12|5.07|5.02|5.07|5.04|5.1|5.17|4.97|5.01|5.07|5.08|5.09|5.1|5.06|5.05|5.19|5.3|5.35|5.37|5.37|5.31|5.32|5.32|5.27|5.3|5.38|5.46||5.35|5.29|5.22|5.21|5.2|5.22|5.22|5.34|5.34|5.36|5.33|5.36|5.3|5.3|5.28|5.36|5.43|5.45|5.6||5.67|5.72|5.66|5.66|5.69|5.72|5.7|5.68|5.67|5.67|5.69|5.69|5.7|5.63|5.64|5.71|5.64|5.65|5.65|5.64|5.57|5.64|5.44|5.2|4.96|4.9|4.92|5.01|4.78|4.8|4.84|5.05|5.2|5.42|5.37|5.4|5.69|5.82|5.68|5.64|5.81|5.77|5.87|5.99|5.85||5.76|5.75|5.9|5.95|5.81|5.87|5.44|5.41|5.45|5.46|5.42|5.36|5.39|5.4|5.32|5.29|5.26|5.27|5.27|5.32|5.26|5.32|5.3|5.32|5.36|5.34|5.35|5.15|5.14|5.12|5.11|5.15|5.2|5.22|5.24|5.22|5.28|5.27|5.3|5.25|5.27|5.39|5.23|5.17|5.18
09487|13894|/equities/china-national-building-material|MSCI_EEM||2.71|2.7|2.57|2.63|3.05|3.07|3.02|3|2.88||2.8|2.76|2.81|2.84|2.82|2.87|2.91|2.94|2.85|2.83|2.88|2.91|2.91|2.99||3.08|3.04|3.09|3.19|3.14|3.13|3.23|3.25|3.34|3.37|3.31|3.37|3.52|3.48|3.58|3.58|3.55||3.23|3.29|3.39|3.11|2.91|2.97|2.92|2.89|3.18||3.05|3.15|3.02|2.92|2.89|2.82|2.81|2.73|2.77|3.02|2.98|3.03|3|3.13|3.12|3.1|3.01|3.04||3.07|3.08|||2.69|2.68|2.71|2.73|2.73|2.77|2.72|2.75|2.85|2.8|2.83|2.88|3.01|2.91|2.88|2.84|2.87|2.79|2.88|2.96|2.95|2.96|3.08|3.05|3.1|3.15|3.05|2.93|2.86|2.93|2.71|2.71|||2.76|2.88|2.82|2.89|2.77|2.79|2.76|2.75|2.82|2.95|2.91|2.95|2.81|2.72|2.61|2.76|2.87|2.87|3.03|3.09|3.08|3.06|3|3.05|3.11|3.21|3.24|3.25|3.3||3.34|3.29|3.16|||3.14|3.18|3.14|3.13|3.22|3.3|3.19|3.19|3.31|3.26|3.34|3.35|3.49|3.4|3.44|3.5|3.48|3.49|3.55|3.62|3.71|3.82|3.72|3.72|3.79|3.7|3.79|3.87|3.6|3.57|3.62|3.69|3.75|3.77|3.88|3.8|3.69|3.73|3.72|3.8|3.66|3.54|3.63|3.38||3.44|3.45|3.61|3.77|3.78|3.83|3.94|3.89|3.82|3.91|3.93|3.86|3.86|3.93||4.11|4.06|4.05|3.99|4.07|4.17|4.05|4.14|4.2|4.1|4.19|4.06|4.08|4.12|4.17||4.2|4.33|4.32|4.39||3.99|4.13|4.16|4.06|4.12|4.03|4.04|4.14|4.05|4.18|4.22|4.27|4.31|4.31|4.37|4.47|4.56|4.57|4.68|4.86|4.82|4.8|4.8|4.9|4.74
09488|41422|/equities/banco-de-chile-(sn)|MSCI_EEM||110|110|109.5|109|109.1|107.9|108.78|110|106.75|107|105.01|107.5|108.13|106.5|106.65|106.24||107.84|106.8|106.51|106.99|106|106.6|106.93|107.2|108.75|107.5|107.1|107.82|109|109|108.01|108.48|108.4|108|108.65|110|110.12||108.31|108.71|109.7|111.6|111.5|109.9|107.7|105.79|106.98|107.7|104.63|105.38|105.99||106.5|105.87|105.78|104.5|105.5|108.25|104.63|104.65|106.31|107.2|106.49|106|107.3|109|109|108.38|108.69|109.93|109|108.01|107.9|108.81||109|107.3|107.34|106.46|104.6228|102.6454|100.9188|101.6521|102.6733|102.302|111.79|111.8|112.5|110.9|111.26|112.5|112.4|108.3|108.9|110.91|112|111|110|107.9|107.71|111|113.4|114.4|114|114.1|111.17|110|108.99|109.3|108.11|107.85|108.48|108.75|107.8|107|106.8|104.25|103.25|104|102.2|101.25|100.56|99.01|99.23|99|98.6|98.6|98.7|99.6|100|99.62|99.38|100.35|99.6|99.6|99.9|100.51|101.34||103.49|102.9|101.96|102.5||101.5|100.79|99.78|99.4|98.5|101.61|102.3|101.88|98.8|98.3||98.7|98.75|98.5|97.7|97.96|97.98|96.3|96.03|95.88|95.7|95.5|95.84|94.9|95.13|94.61|95|94.99|94|93.85|94.25|93.8|95.3|95.8|94.96|94.59|93.5||91.95|91.84||91.24|90.7|91.5|90.48|91.5|94.01|94.4|94.13|93.96|90.7|90.6|92|92.07||91|90.1|90.46|89.21|90.5|90.49|91.3|90.15|90|90.35|89.09|88.5|90.75|||93.8|92.9|90|89.4|88.86|89.1|89.33|89.01|89.9|91.52|92.07|93|94|93.89|93.55|91.96|91.4|93.38|92.3|93.5|94|94.1|93.8||92.5|92.35|93|94.2|90.98|91.95|90|90.6|91.86|92.98|93.4|93.91
09489|11169|/equities/mobile-telecom|MSCI_EEM/MSCI_FRONTIER||457|457|450|455|452||450|451|448|446|446|445|448|447|448|453|454|450||||447|447|446|450|450|450|450|448|451|451|448|449|450|452|457|459|459|456|478|480|472|472|473|481|480|478|480|480|486|487|488|487|488|490|492|485|487|491|491|492|490|485|484|487|476||||479|489||484|492|495|493|491|495|500|504|501|501|497|501|503|505|508|502|504|504|509|509|504|508|509|509|503|510|514|||512|513|517|514|511|514|513|516|523|521||515|519|520|515|516|526|528|522|525|530|529|528|528|522|521|524|519|521|521|525|518|522|507|507|506|505|507|||507|505|499|495|497|495|492||||491|496|499|498|492|488|493|490|490|484|489|495|494|491|494|499|499|507|506|504|505|509|494|484|482|481|478|485|482|486|483|473|481|469|453|461|468|473|481|488|489|499|500|462|458|463|457|462|463|468|473|476|480|483|492||487|486|490|491|496|503|504|504|505|505|507|506|505|506|504|502|511|510|511|510|516|516|513|516|516|511|513|513|516|514|514|514|516|516|515|517|519|520|517|518|519|520|521|527
09490|103446|/equities/shin-kong-fhc|MSCI_EEM||11.95|11.8|11.5045|10.6793|9.9026|9.854|10.0967|10.0967|9.8055|9.6696|9.5531|9.3395|9.388|9.5142|9.5142|9.82|9.65|9.71|9.65|9.42|9.43|9.28|9.42|9.6||9.73|9.38|9.28|9.35|9.92|9.45|8.94|8.99|9|8.79|8.78|8.81|8.95|8.92|9.04|9.03|9.05|9.03|8.93|8.99|9.07|8.86|8.93|8.84|8.95|8.66|8.66||8.63|8.76|8.35|8.35|8.39|8.37|8.26|8.07|8.22|8.12|8.05|8.19|8.26|8.36|8.39|8.16|8.03|||8.03|8.07|8.12|8.07|8.06|8.12|8.08|8.08|8.13|8.17|8.03|8.12|8.25|8.38|8.42|8.31|8.31|8.25|8.18|8.12|8.2|8.1|8.18|8.22|8.29||8.25|8.31|8.33|8.41|8.39|8.41|8.47|8.3|8.33||||||||8.41|8.45|8.48|8.4|8.52|8.65|8.62|8.57|8.51|8.51|8.46|8.42|8.35|8.45|8.6|8.75|8.92|8.83|8.72|8.72|8.81|8.75|8.71|8.74|8.84||8.85|8.88|8.87|8.77|8.69|8.69|8.7|8.69|8.68|8.77|8.83|8.78|8.66|8.68|8.71|8.84|8.83|8.86|8.88|8.95|8.94|9.01|9.02|9.05|9.03|9.09|9.04|9.04|9.1|9.06|9.05|9.07|9|8.85|8.85|8.92|8.96|8.97|8.95|9.03|8.98|8.82|8.75|8.69|8.7|8.78|8.78|8.88|8.87|8.8|8.8|8.97|8.99|9|9.07|9.12|9.2|9.16|||9.05|9|8.94|9.07|9.19||9.27|9.17|9.2|9.27|9.25|9.28|9.41|9.52|9.52|9.52|9.49|9.44|9.44|9.38|9.56|9.46|9.46|9.6|9.6|9.57|9.47|9.55|9.53|9.43|9.35|9.32|9.31|9.33|9.35|9.39|9.26|9.31|9.29|9.32|9.64|9.81|9.71|9.7|9.73|9.69||9.64|9.83|9.63|9.58
09491|39228|/equities/mobilnye-telesistemy-adr|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09492|103399|/equities/wan-hai-lines|MSCI_EEM||76.4|77.3|76.1|77.2|78|83.7|86.4|87.6|84.8|86|88.6|89.2|89|91.7|88.8|92.3|92.1|90|88.8|89.1|92.8|84.4|83|88.2||96.2|96.8|88|80|82|79.7|87.5|85.6|87|82.1|74.9|71.1|71.2|68.8|70.8|70|71.9|70.5|68.4|70.1|63.8|58|52.8|50.8|49.8|49.4|49.4||50.7|49.55|48.35|45.5|45.45|44.95|43.85|43.25|42.9|42.8|42.9|45.1|45|44.8|44.5|44.95|44.1|||43.65|44.05|44.55|44.1|44|44.45|44.55|45.4|45.3|45.1|45|45.5|45.65|46.45|47.1|49|49.45|49.3|48.65|48.1|48.4|49.35|49.65|49.9|50.4||48.1|48.8|49.65|50|49|48.65|47.9|47.3|47.2||||||||47.75|48.2|49.65|48.9|49.45|50|49.75|49.75|50.5|50.2|50.7|51.2|52.5|51|52|52.8|52.5|50.9|50.7|52.4|56.2|57.9|57|55|54.7||55|55.2|56.6|56|54.5|60.1|59.6|54.5|52.3|52.9|50.6|49.05|50.1|51.8|52.4|51.1|50.1|51.3|52|52.5|48.65|46.7|46.55|47|46|45.5|45.75|45.65|46.55|46.95|47.25|47.4|47.85|46.1|45.75|45|46.35|46.1|46.25|47.45|47.7|47.1|46.4|46.2|47.45|45.5|44.7|44.75|44.6|44.5|44.9|45.6|44.85|44.7|45|44.25|45.65|45.25|||46.95|46.75|46.35|46|47.35||48.3|48.4|48.7|49.2|49.5|49.8|51.3|50.5|50.9|50.6|48.85|46.65|46.8|46|46.3|45.65|46.3|47.3|46.5|44.9|45.3|45.85|45.35|46.1|45.9|46|47.55|48.7|49.3|50.5|47.9|47.6|49|49.5|50.6|50.1|50.1|50.1|50.5|51.6||51.1|51.1|50.4|51.8
09493|990779|/equities/genscript-biotech-corp|MSCI_EEM||10|9.58|9.06|8.97|8.84|9.19|8.85|8.85|8.63||8.32|8.44|8.75|8.41|8.53|8.49|8.61|8.8|8.78|9.08|9.18|9.49|9.35|9.1||9.4|9.15|8.98|9.1|8.23|10|10.08|10.1|10.32|10.42|10.44|10.98|11.4|11.6|12.16|12.38|12.46||12.42|11.94|12.56|12.58|12.02|12.1|12.42|12|12.34||11.64|11.76|11.02|10.76|10.84|10.98|11.02|10.44|11.46|11.5|11.64|12.16|12.76|12.7|13.06|13.22|12.62|13.54||14.38|14.66|||14.5|14.2|14.48|14.9|14.64|15.52|15.8|15.56|16.74|17.2|16.72|17.28|15.7|15.52|14.38|14.38|15.14|14.98|15.78|15.5|15.82|15.96|16.16|15.38|14.9|14.66|14.48|13.9|13.56|13.98|13.28|13.16|||13.4|13.52|13.66|14|12.82|12.84|14.1|12.96|13.6|14|14.44|16.52|16.26|15.5|15.42|16.5|17.32|17.18|18.3|18.16|18.1|18.76|17.72|17.46|17.12|17.66|18.34|18.48|19.02||19.86|19.78|19.6|||19.12|19.64|20.1|20.25|20.5|21|21.2|20.6|20.25|19.94|20.2|20.25|20.2|20.35|20|21.5|21.7|21.85|23.25|22.75|22.6|23.15|21.9|22.7|23.85|23.65|22.85|23.5|23.7|23.1|23.2|23.95|24.15|24.35|24.45|22.45|22.75|22.85|22.7|22.2|20.9|19.72|19.82|19.5||19.06|19.42|19.76|21.1|20.7|21.6|21.75|21.4|20.55|20.7|20.3|19.94|20|20.3||20.65|20.9|20.85|19.46|19.64|19.74|19.3|19.84|20.25|20.15|19.44|18.86|18.96|19.1|19.16||17.86|18.2|18.58|18.72||18.38|18.82|19.28|18.6|18.16|18.14|17.98|18.06|17.64|17.62|18.58|19.14|19.6|19.94|19.74|20.05|19.9|19.36|19.04|20.1|19.94|19.16|20.3|19.96|20.3
09494|18288|/equities/motherson-sumi-systems|MSCI_EEM||196.82|198.51|200.5|203.03|201.44|205|206.57|205.58|202.96|196.75|190.31|198.55|193.75|192.89|188.28|187.72|185.43|182.3|180.32||174.62|168.76|165.87|163.01|164.58|156.7|152.45|152.05|142.15|149.45|151.25|151.7|147.7|142|143.7|140.15|137.35|133.3|131.65||129.35|127.25|126.35|127.55|125.05|127.6|125.6|128.75|125.4|127.8|131.2|130.2||131.2|130.8|131.1|127.2|126.9|127.4|127.7|127.05|125.85||124.25|120.8|120.55||119|117.8|120.6|119.4|119.6|120.4|120.95|120.15||117.1|117.3|117.25||116.3|115.25|112.1|111.15|112.85|111.35|112.5|110.2|116|116.3||118.95|120.85|125.45|119.6|119.4|119.2|118.55|115.35|115.4|115.65|114.1|113.1|113.5|113.15|114.05|113.25|114.05|115.45|114.4|121.25|119.8|122.3|118.75|117.05|115.85|115.2|113.25|114.25|116.4||115.4|110|106.35||109.55|107.85|108.1|109.35|109.65|107.4|109.9|109.15|107.05|105.7|104.05|103.45|101.9|105|105.85|101.95|97.65|96.4|96.1||94.8|93.95|92.2|96.35|97.95|98.25|98.8|95.55|95.05|96.95|95|93.35|93.85|93.3|92.95|93.1|92.05|92.55|89.95||87.5|88.15|87.7|88.5|88.9|90.05|91.1|90.65||89.65|88.4|90|92.85|91.95|91.95|90.6|92|91.9|91.95|92.35|92.5|91.95|91.95||92.8|93.3|96.2|96.35|97.3|97.35|94.35|95.45|95.4|93.3|90.45|92.65|92.75|92.75|95.75||96|95.5|97.2|97.45|96.8|96.15|96.35|98.65||99.25|98.45|98.55|97.55|97.5|101.1|99.55|99.3|99.1|99.95|102.35|97.8|95.8|96.15|96.45|95.95|95.9|94.85|94.65|95.3|95.7|94.2|94.5|96.45||96.5|97.65|95.8|98.65|98.1|98.65|96.7|97|96.8|98.9|98.3|97.5
09495|959032|/equities/chinasoft-international-ltd|MSCI_EEM||4.37|4.29|4.2|4.18|3.97|4.05|4.08|4.12|4.07||4.11|4.11|4.21|4.15|4.03|4.06|4.1|4.3|4.3|4.31|4.44|4.19|4.01|4.01||4.08|4.13|4.12|4.13|4.04|4.01|4.1|4.1|4.36|4.41|4.31|4.36|4.54|4.58|4.81|4.81|4.66||4.76|4.81|4.71|4.73|4.62|4.9|4.83|4.95|4.92||4.75|4.83|4.82|4.69|4.79|4.47|4.41|4.4|4.49|4.48|4.48|4.53|4.63|4.81|4.81|4.86|4.77|4.65||4.55|4.77|||4.72|4.6|4.69|4.81|4.96|5.22|5.28|5.26|5.53|5.28|5.33|5.58|5.36|5.48|4.98|4.84|5|4.95|5.39|5.23|5.1|5|5.24|5.03|5.11|5.09|4.93|4.66|4.7|4.72|4.56|4.54|||4.69|4.73|4.6|4.7|4.45|4.38|4.46|4.45|4.68|4.86|4.86|5.13|5.13|4.95|4.87|5.21|5.26|5.17|5.37|5.32|5.14|5.21|5.08|5.1|5.23|5.55|5.58|5.75|5.78||5.99|5.99|5.78|||5.82|5.94|6.06|6.05|6.12|6.36|6.27|6.23|6.23|6.3|5.9|5.87|5.98|5.93|6.54|6.63|6.69|6.66|6.57|6.71|6.53|6.83|6.75|6.58|6.52|6.2|6.26|6.4|6.37|6.5|5.86|6|6.2|6.05|6.03|5.76|5.62|5.6|5.67|5.89|5.7|5.79|5.87|5.71||5.85|5.99|5.96|5.95|6|6.05|6.13|6.15|6.12|5.77|5.66|5.53|5.63|5.68||5.58|5.66|5.47|5.49|5.66|5.74|5.65|5.59|5.65|5.83|5.89|5.88|5.86|6.05|6.02||5.84|5.93|5.51|5.35||5.2|5.09|5.08|5.05|5|5|4.95|4.95|4.85|4.85|4.6|4.53|4.57|4.57|4.62|4.33|4.36|4.42|4.62|4.76|4.69|4.71|4.84|4.86|4.78
09496|1057321|/equities/gulf-energy-drc|MSCI_EEM||42.25|41.75|41.25|40.5|41|40.5|40.5|40.25|39.75|40.25|40.5|40.75|41|40|40.25|40.25|39|39|38|39|39|40.25|40.25|40.5|40|40.25|39.75|40|39.75||40.5|40.75|41|41.75|41.5|40.75|41.25||41.25|42|42|42.25|41.25|41.25|41|41.5|41.5|42|41.5||41.25|41||40.25|40|40|41.25|41.25|41.25|41|39.5|40.75|42||||43.5|44|44.25||43|43.25|42.75|43.25|43.75|43.75|43.75|43.5|44.25|44.5|44.75|45|44.5|44.75|45|45.5|45.25|44.75|45.25|45|44.75|43|42.75|42.5|42|42.75|43|43.75|44.5||45|45|44.75|44.5|43.75|43.25|43|43.5|43.75|43.5|43.75|44|44|43.75|43.5|43.75|43|43.5|43.75|43.5|43.5|43.75|44|43.75|44.5|45.25|44.75|45.25|45.75|45.25|45|44.5|45|44|44.25|44.75|45.25|45|45|||44.5|44.25|44.25|44.5|44.75|45.5|45.5|45.25|45.75|46.5|45.25|44.75|44.75||45.5|45.5|46||45.75|45.5|46|46.25|46|45.25|45|45.5|45.75|46.75|46.75|46.5|46.75|45.75|44.5|45|44.75|44.75|44.75|44.75|45|45.25|45|44|43.25|43.25|43|42.75|42.75|43||42|43|44|43.25|43.25||44|44.5|43.25|43|43|45|45|44.25|45.5|45.5|44.5|45|44|45.25|46.5|46.75|45.75|45.75|46|46.75|46.5|46.25|46.75|46.75|46.75|46.75|46|46.5|46.25|47.75|48|48.75|49|49.5|50.25|50.5|50.5|50|49|48|48.25|48.25|47.75||48.5|49|49|48.25|49.25|48.5|48.75|49.75||49.75|
09497|103273|/equities/micro-star-international-co|MSCI_EEM||180.5|180.5|180|180.5|184|182|183.5|180.5|179.5|180.5|178|175.5|176.5|176.5|181.5|180|180.5|177.5|178|179.5|179.5|183|178|179.5||185.5|186.5|186|192.5|197|191.5|193.5|197.5|200|200|187|186.5|175.5|167.5|168.5|170.5|170.5|169|168.5|164.5|165|163|163|163|162|159|159||159.5|160|156|155|158|154.5|154|154|161|161.5|161.5|167.5|170.5|173|172.5|172.5|171.5|||169.5|170|169.5|169.5|167|168|168.5|170|171|170.5|168.5|170|171.5|169.5|186|189|188.5|187|188|189.5|193|195|192|191|191||187.5|189.5|191.5|189.5|190|192|191|191|193||||||||191|189.5|184|182|184|183.5|179.5|185|183|183|186|184.5|179|179|179.5|181|184.5|184.5|186|189.5|187.5|186|187.5|191|198||204|201.5|200|195.5|193|184|181.5|184.5|181.5|180.5|179|181.5|178|177|177|179|180|176.5|178|183.5|185|183.5|181|168|167.5|169|169|169.5|170|165|166|164.5|168|166.5|166|174.5|172|173|171|172.5|170|170.5|166|165|168|167.5|165.5|164.5|161|157.5|156.5|159|160.5|162|164|166.5|172.5|168.5|||168|166.5|164.5|167|167.5||164|167|168.5|170.5|171|172.5|175.5|166|168.5|171.5|168|164.5|164.5|162|163.5|164.5|165|165|161.5|159.5|159.5|161|160|161.5|171.5|173|171.5|170|170.5|173|178.5|178.5|176.5|178|179|187.5|194.5|192|189|184.5||186|190.5|194.5|201
09498|27014|/equities/asur--b|MSCI_EEM||557.15|551.06|556.66|544.76|541.62|534.36|543.4|544.92|538.25|555.88|550.8|546.44|547.03|554.16|576.44|573.04|575.91|563.94|578.16|564.72|565.31|565.11|567.63|569.78|566.97|563.85|578.92|573.76|554.56|534.36|570.56|570.74|560.78|543.44|567.84|557.24|580.61|581.49|575.8|588.23|587.96|592.44|580.43|591.22|589.15|585.11|581.64|579.19|565.62|580.11|577.06|571.67||588.45|605.56|610.26|596.7|579.67|577.36|539.7|526.54|525.9|515.3|525.5|523.64|528.22|528.29|531.22|535.17|538|543.03|546.13|534.54|536.21|529.17|||524.36|523.42|518.23|518.8|509.25|509.28|507.33||512.57|513.24|507.61|497.37|494.56|495.98|490.95|497.18|491.87|485.92|489.02|500.09|479.17|495.2|509.21|510.18|513.1|504.9|511.43|521.74|516.79|510.56|508.61|505.41|510.69|522.22|534.31|537.89|532.7||519.46|508.53|501.73|502.7|505.01|501.36|491.67|475.4|474.43|467.49|478.17|470.9|469.49|464.03|470.62|472.53|480.32|478.69|475.2|484.1|482.42|474.75|479.72|487.96||497.46|496.33|500.75|508.12||506.07|507.55|503.99|507.41|508.33|506.14|494.89|394.62||400.66|402.9|412.02|416.61|408.4|404.29|403.48|410.07|391.62|394.52|397.47|404.11|403.19|404.55|395.5||397.24|391.04|391.06|387.86|385.94|384.57|381.58|396.29|404.22|411.46|398.86||394.97|388.55|391.92|379.86|382.64|385.19|375.04|385.33|382.09|381.67|389.29|391.62|388.99|386.91|392.61|397.32|396.91|375.82|383.45|362.25|434.87|425.55|433.79|426.56|450|442.19|440.11|439.72|441.05|444.16|437.35|437.38|438.68|439.91|445.99|441.42|442.11|441.04|446.99|448.01|451.97|462.26|460.59|461.62|464.58|483.46|467.71|456.97|461.8|455.03|453.67|450.75|453.95|457.15|457.97|471.42|469.91|463.47|467.8|468.59|467.63|468.33|468.32|467.2|463.53|462.95|468.11|473.64|475.12
09499|103739|/equities/nan-ya-pcb-cor|MSCI_EEM||189|186.5|176.5|179|184|183.5|183.5|181|178.5|182.5|186|186.5|188|187|191.5|196.5|199.5|198.5|196.5|195.5|194|194|191|191||194.5|189.5|191|197|197|195.5|202.5|207|202|188.5|186|189|188|183.5|187|190|193.5|191|190|190.5|190|186.5|189|186|185|184.5|182.5||187|190.5|188|188|194.5|185|174.5|171.5|179|181.5|185|190.5|199|199.5|203|206.5|206.5|||209|208|209.5|200.5|198|202|204|208.5|211|212|212.5|211.5|211|202|206|203|209|207.5|206.5|203.5|206|210|209|210.5|211.5||210.5|221|221.5|225|228|229.5|230.5|228|224.5||||||||225.5|227.5|226.5|227|227|228|225|224.5|225.5|227.5|225|221.5|216.5|218.5|223.5|224|229|228|225.5|226|224.5|227|231|243|250||251.5|248|250|247.5|246|241.5|244.5|245.5|244.5|251.5|252.5|252|250|248|252.5|250|247|249|252.5|250.5|249.5|248|251|245|239|238|236.5|237|242.5|239|237|238.5|235.5|230.5|230.5|228|227.5|231|232.5|237|232.5|243|240|236|232|233.5|229|238|238|237|239.5|242.5|250.5|255.5|253|257|256.5|260|||251.5|260.5|264|262|267.5||266.5|265|263|269|267|263.5|260.5|271|272.5|272|259|257.5|260.5|251|249|250|249|248|250|243|241.5|243|244|236.5|231|239.5|230.5|229.5|228|231|236.5|236|236.5|232|238.5|238.5|247|245|250.5|252.5||251.5|249.5|248|254.5
09500|103077|/equities/eclat-textile|MSCI_EEM/EMCONSGROWTH||540|541|547|553|544|536|524|521|496.5|513|529|533|533|540|538|528|534|532|527|532|535|538|535|539||551|524|499.5|491.5|495|485|482|485|486.5|478|487.5|476.5|466|466|482.5|487|487.5|490|490|487|488|485|490.5|490.5|497.5|495|495||515|519|512|511|511|505|498|487|500|495|505|513|527|538|554|545|545|||546|549|543|553|547|551|545|541|541|549|552|552|569|574|579|560|565|565|568|542|546|546|552|564|540||536|530|534|545|548|544|521|539|537||||||||556|560|555|547|547|548|550|552|541|538|534|526|524|537|540|550|549|548|552|541|546|550|550|543|552||562|559|557|557|549|551|555|567|572|574|568|570|570|570|580|577|583|589|588|590|595|593|584|587|581|576|575|570|572|572|578|584|584|579|581|583|593|583|567|565|562|536|521|514|515|506|521|531|525|529|532|525|534|524|498.5|505|504|505|||498|500|487|494|500||487|490|495|499|495|494.5|500|505|507|509|512|510|515|515|521|510|518|524|528|517|509|496|505|486.5|492.5|491.5|498|487.5|486.5|482|493.5|494|505|503|513|496|496|551|525|548||536|541|542|547
09501|103341|/equities/catcher-tech|MSCI_EEM||224.5|221.5|219|214.5|227.5|230|227|233.5|240|227.5|232|228|227|227.5|231|230.5|232.5|230.5|229.5|228|230.5|228|226|226.5||222.5|225|222|225.5|224.5|224.5|226|227.5|228.5|226|225.5|228|230.5|222|218.5|220|232.5|233.5|230|229.5|222|218.5|221|224|220.5|220.5|219||218|216|213.5|216|214|214.5|212|207|208|205.5|205|207|207.5|208|209.5|210|211|||211.5|213|212|219|217.5|213.5|210|211.5|214|224|216.5|215|214.5|215|209|208.5|206|199|197.5|199.5|200|199|198.5|197|197||195.5|195.5|196.5|200.5|199|200|199.5|196|196||||||||193.5|195.5|196|194.5|195|196.5|195.5|196|195.5|193.5|199|199.5|196.5|196.5|200.5|200|198|198|197|197.5|199|197|194|193.5|196||194|195.5|194|194.5|193|191|189|191|190|189.5|185|187|187|185|185|184.5|183.5|192.5|193.5|195|195.5|194.5|196.5|194.5|196|197.5|198.5|196|196|194|191.5|189.5|186.5|185|187.5|187.5|183.5|182|182.5|184|183.5|183.5|181|181.5|183.5|182.5|181.5|182|181.5|181.5|182.5|185|184.5|183.5|181|185.5|184.5|182|||182.5|184|182.5|183.5|183.5||182.5|181.5|183.5|182.5|180.5|179|181.5|183.5|183.5|182|182.5|180.5|183.5|179.5|179.5|180.5|182.5|180|180.5|180|180.5|177|171|171|167.5|168|169|167.5|169|166.5|167.5|170|171.5|172.5|172.5|176.5|177|176|176.5|174||174|175|173.5|175
09502|32490|/equities/want-want-china-holdings|MSCI_EEM/EMCONSGROWTH||4.77|4.78|4.71|4.7|4.73|4.68|4.7|4.61|4.65||4.72|4.8|4.9|4.41|4.18|4.14|4.26|4.39|4.4|4.4|4.25|4.34|4.38|4.47||4.72|4.69|4.77|4.68|4.78|4.71|4.67|4.64|4.76|4.69|4.56|4.63|4.51|4.61|4.75|4.7|4.68||4.75|4.71|4.59|4.46|4.52|4.58|4.57|4.52|4.47||4.47|4.51|4.52|4.51|4.48|4.48|4.43|4.42|4.36|4.41|4.39|4.41|4.48|4.57|4.61|4.63|4.61|4.7||4.6|4.6|||4.62|4.7|4.63|4.65|4.63|4.61|4.59|4.58|4.6|4.59|4.55|4.5|4.53|4.44|4.42|4.25|4.22|4.17|4.22|4.26|4.32|4.27|4.35|4.38|4.35|4.43|4.44|4.45|4.39|4.47|4.39|4.38|||4.33|4.33|4.37|4.3|4.3|4.34|4.3|4.31|4.35|4.36|4.33|4.41|4.37|4.35|4.3|4.31|4.4|4.38|4.53|4.64|4.62|4.61|4.7|4.68|4.66|4.73|4.71|4.71|4.72||4.72|4.71|4.64|||4.58|4.67|4.65|4.65|4.63|4.63|4.6|4.55|4.5|4.54|4.53|4.51|4.57|4.46|4.68|4.66|4.57|4.78|4.63|4.66|4.67|4.7|4.52|4.54|4.46|4.48|4.68|4.68|4.59|4.65|4.59|4.64|4.67|4.74|4.82|4.89|4.83|4.79|4.86|4.83|4.87|4.79|4.84|4.74||4.79|4.86|4.86|4.88|4.83|5.04|5.09|5.1|5.11|5.08|5.06|5.05|5.1|5.09||5.11|5.07|5.07|5.14|5.11|5.16|5.11|5.14|5.15|5.15|5.09|5|5.02|5.1|5.19||5.15|5.27|5.17|5.19||5.19|5.27|5.22|5.18|5.19|5.24|5.41|5.47|5.42|5.43|5.48|5.5|5.5|5.48|5.47|5.59|5.59|5.52|5.59|5.52|5.53|5.44|5.48|5.43|5.4
09503|32484|/equities/tingyi-(cayman-islands)-holding|MSCI_EEM/EMCONSGROWTH||9.92|9.61|9.62|9.71|10.14|10.18|10.02|9.61|9.42||9.41|9.39|10.04|9.7|9.67|9.38|9.66|9.83|9.61|9.56|9.35|9.51|9.2|9.63||9.8|9.94|9.83|9.58|9.45|9.55|9.58|9.68|9.96|10.04|9.55|9.76|9.95|10|10.36|10.46|10.52||10.26|9.95|9.75|9.35|9.23|9.3|9.21|8.9|8.86||8.67|8.71|8.82|8.64|8.59|8.54|8.4|8.3|8.37|8.29|8.3|8.52|8.62|8.8|8.77|8.74|8.57|8.54||8.59|8.69|||8.58|8.72|8.82|9.09|9.25|9.19|9.06|9.13|9.12|8.99|9.38|9.35|9.32|8.97|8.85|8.81|8.73|8.59|8.9|8.72|8.73|8.45|8.45|8.19|8.35|8.23|7.87|7.73|7.5|8|7.77|7.65|||7.74|7.95|7.9|8.09|7.63|7.74|7.83|7.76|7.83|7.85|7.53|7.62|7.34|7.23|7.15|7.19|7.43|7.54|7.98|8.46|8.62|8.64|8.6|9|9.04|9.31|9.22|9.29|9.28||9.52|9.47|9.24|||9.17|9.12|8.99|8.97|9.08|9.18|9.05|8.89|9.25|9.19|9.21|9.32|9.17|9.21|9.53|9.63|9.83|9.55|9.94|10.18|10.14|10.34|10.26|10.38|10.22|9.98|10.22|10.4|10.3|10.24|10.04|10.2|10.16|10.26|10.42|10.56|10.34|10.44|10.38|10.44|10.16|10.22|10.04|9.92||9.96|9.99|10.2|10.22|10|10.52|11.1|11.1|10.88|10.78|10.8|10.54|10.6|10.62||10.94|10.76|10.86|10.8|10.78|10.92|10.5|10.56|10.72|10.64|10.9|10.74|11.04|11.16|11.26||11.38|11.42|11.5|11.56||11.52|11.56|11.86|11.86|11.86|11.64|10.92|10.96|11|10.98|11.22|11.22|11.34|11.28|11.26|11.22|11.12|10.86|11.2|11.2|11.26|11.28|11.66|12.04|11.82
09504|42646|/equities/hellenic-telec|MSCI_EEM/EMCONSGROWTH||14.1|14.04|14.07|13.98|13.82|13.56|13.48|13.8|13.56|13.51|13.44|13.63|13.73|13.79||13.66|13.5|13.46|13.5|13.49|13.55|13.68|13.72|13.73|13.81|13.76|13.8|13.63|13.44|13.5|13.44|13.71|13.75|14.11|14.16|13.75|13.78|13.8|14.21|14.24|14.15|14.22|14.1|14.01|14.09|14.43|14.5|14.3||||14.06||14.28|14.41|14.34|14.22|14.28|14.42|14.1|13.81|13.98|13.93|14|14.26|14.36|14.45|14.33|13.92|13.9|13.96|13.66|13.7|13.81|||13.67|13.53|13.47||13.78|13.85|13.51|13.49||13.69|13.8|13.56|13.44|13.3|13.74|13.57|13.44|13.6|13.74|13.7|13.96|13.52|13.45|13.51|13.46|13.53|13.9|14.16|13.93|13.46|13.35|13.18|13|13.25|13.28|13.32|12.9|12.89|12.87|12.85|12.85|12.85|12.8|12.88|13.03|12.97|13.32|13.04|13|13.05|12.92|12.86|12.98|13.2|13.14|13.04|13.22|13.3|13.37|13.45|13.38|13.4|13.13||12.9|12.71|12.76|||12.85|12.88|12.67|12.8|12.97|12.95|13.14|13.1|13.2|13.25|13.3|13.27|13.07|13.04|13.2|13.33|13.47|13.18|13.03|13.04|13|12.89|13|12.95|12.85|12.66|12.67|12.8|12.9|12.63|12.65|12.9|13.61|13.56|13.88|13.93|13.71|13.28|13.23|13.12|13.18|12.97|12.93|13.05|13.17|13.42|13.53|13.55|13.45|13.63|13.28|13.24|13.25|13.42|12.89|13.27|13.61|13.49|13.53|13.75|13.82|13.58|13.53|13.49|13.58|13.92|13.61|13.29|13.43|13.35|13.18|13.25|13.25|13.39|13.65|13.59|13.51|13.78|13.78|13.85|14.01|13.8|13.82|14.03|14.1|14.1|14.28|14.13|14.3|14.07|14.33|14.21|13.88||13.52|13.86|14.09|14.2|14.13|14.25|14.24|14.35|14.31|14.42|14.35|14.32
09505|20685|/equities/daqq-new-energy-corp|MSCI_EEM||16.89|16.42|15.9|15.48|15.61|15.64||15.83|14.66|14.31|14.6|15.29|15.31|15.47|16.85|17.85|18.05||18.4|18.87|18.92|19.99|20.4|20.63|20.15|20.02|21.2|23.35|21.91|22.64|22.52|22.82|21.28|19.93||20.39|20.21|22.37|19.11|18.81|18.71|18.94|19.14|19.26|18.82|17.93|18.99|18.58|18.76|19.02|18.91|19.14|18.76|19.2|21.55|23.74|23.56|23.75|23.01|22.29|22.11|22.71|22.39|23.36|23.73|23.34|24.91|25.71|26.96|25.92|27.04|26.7|26.91|26.98|28.04||28.15|26.71|26.34|26.59|27.47|26.81|27.08|26.23|26.2|26.69|27.11|29.21|29.41|28.92|28.05|25.86|24.3|22.49|22.93|22.89|21.28|20.86|19.49|19.07|18.5|18.24|18.5|19.09||19.62|19.27|19.04|18.55|20.08|19.83|19.5|19.4|18.15|17.79|17.85|18.18|18.05|18.46|19.02|19.18|19.66|19.63|20.96|20.09|20.38|21.27|20.7|21.39||22.88|22.7|22.91|23.15|23.21|23.61|23.6|24.28|25.18||26.6|26.55|25.64|25.41||25|25.33|23.27|24.32|23.34|23.73|23.03|22.36|22.11|23.19|23.11|23.17|22.96|23.72|24.65|24.78|23.66|24.28|24.01|24.83|25.97||26.32|26.1|27.16|26.98|27.81|29|28.56|27.54|26.88|26.24|26.21|26.31|26.39|26.12|25.49|24.9|25.46|24.7|23.33|23.57|23.82|24.72|24.36|24.86|25.47|25.98|27.05|26.27|26.89|27.04|27.56|27.72|25.88|26.23|26.17|27.48|28.77|29.57|30.27|29.72|30.37|30.72|30.11|30.22|30.55|30.21|30.56|31.62|32.49|33.41|32.33|32.87|33.48|33.98|33.76|35.38|36.24||36.81|36.97|36.79|37.1|36.11|35.72|35.46|35.71|34.4|34.79|35.14|35.61|35.3|35.44|35.87|35.11|37.76|38.34|36.9|37.4|36.25|34.34|36.05|38.05|39.07|38.29
09506|103731|/equities/formosa-petro|MSCI_EEM||64|63.7|63.7|63.8|65.7|65.4|66|65|63.8|65|64.8|64.5|64.6|65.5|65.8|66.2|66.6|65.5|65.2|65.3|65.9|65.9|66.1|66.1||65.8|65.8|66.5|66.5|67.2|67.4|67.7|68.2|69.2|67.8|68.3|68.6|69.9|69.5|70.2|69.9|70.4|70.2|69.7|69.9|70.3|69.8|71|71.5|71.5|71.7|71.6||72.2|72.6|71.2|72|72.9|72.9|72.7|69.3|70.3|70.3|71.1|73.6|72.5|73.3|74|73.3|72.7|||72.3|72.2|71.8|69.5|68.6|69.4|70.2|68.6|68.1|69|69.4|69.7|70.6|71.2|71.2|70.7|71.1|71.1|70.7|71.2|71.3|71.6|72.1|72.3|74.3||71.7|72.3|72.6|72.7|73.2|73.4|74.1|73.8|73.4||||||||74.3|76|76.2|74.6|73.7|75.1|74|73.2|73|72.4|72.4|72.2|72.3|73|74.8|78.2|79|78.7|79.1|79.3|80|79.6|79.7|79.7|80.9||80.7|81.8|81.6|81.8|80.7|80.2|81.9|82.9|82.5|83.2|83.8|83.3|81.6|82.5|81.8|82.2|82.3|83.1|82.8|83|83.5|85|84.5|84.7|82.9|84.6|84|84|85.3|83.8|83.7|84|83|81.2|80.7|80.3|80.6|81.1|81.5|81.5|80.9|79.5|79|79.1|79|79.3|78.9|79.9|80.1|80|80.7|81.5|82.1|81.8|81.4|80.1|81.4|81.4|||78.4|78.2|78.1|79.1|80.3||80.6|79.5|79.4|80.5|80.3|80|81.5|81.2|82|81.8|83|82.6|81.5|81.4|80.6|79.6|79.9|80.8|81.3|79.9|79.3|80.5|80.1|80|79.6|80.4|81.2|79.9|79.4|79|78.8|79.5|81|81|81.9|81.4|81|79.8|81.1|80.6||79.6|81|80.2|80.1
09507|102243|/equities/intl-container|MSCI_EEM/MSCI_FRONTIER||368|360|356.4|360|355|360|369|359.8|352|349|349.8|348|349.8|346|331|316|334.6|341|338||339.6|340||341.2|350|354.4|353.8|335|333.6|338|341.6|329.6|329.6|338.6|350|353|351.2|354|347|339.4|334|345.8|349|353.4|361|345.6|354|359|350.2|347|342|348||331|336.2|326.4|329.6|330|328|325|328.4|331|315|314.2|326|330|329|||326|326|321|329.2|333|320|||318|324|317.2|318.4|344|314.8|307|307.2|315|313|316|309|301.6|309.8|300|292|295.4|300|283.2|289|285|288|278|279|276.2|280|290|276|280|273|270|272|274||271|270|259.8|255.8|248|243|243|239.4|236|236|241|246|243.4|241|239.2|247.8|248|248.4|251.2|245.8|238.4|241|246.4|249|252|255.4|249.8|256||246.8|242.2|239|||240|238|243.2|246|244|237|229.2|234.4|232|229||229|235|228.8|220|219.8|215.8|222.8|220||218.4|215.4|218.4|214.8|212|211|211|208.8|203.4|205|208.6|207|209.4|210|209|205|||201.2||199.5|201|201|202|205|207.2|210|214.2|215|209|209|203.2|202|205|203.4|203.4|203|206.8|208.6|207|207.2|208|208.6|203.2|204|203.8|202.8|204|206|209|205|210|207|209|211|209.4|206.6|205.4|205|206|206|207.2|212.8|213.6||204.8|205|205|205.8||213.8|215.8|212|205.8|201|204.2|208|214.2|208.8|208|202|208|206|210.2|217|211
09508|996212|/equities/ptt-global-chemical-pcl-drc|MSCI_EEM||30.5|31|31|31|31.25|30.75|30.25|30|30.5|31|30.5|30.5|31.25|31.25|30.75|30.75|29.5|29.75|29.75|30.5|30.5|31.5|32|32.5|32.25|32.75|33.75|34|34.75||34.75|35.5|35.25|36.5|37.5|37.5|37||37|38|37.75|36.25|36.25|36.5|36.25|35.5|35.75|36.5|36||35.75|35.75||36.75|37.25|37|37|37.5|38.25|37.75|38.75|39|40||||40.5|40.75|40.5||39.75|40|41|40.25|39.5|38.25|38|38.5|38.5|39|39|39.25|38.5|39|39.25|40|40.25|39|37.5|37.75|37.75|37|37.25|37.25|37.25|37.25|38|37.75|37.25||38|38.75|39|37.25|37.5|37.25|37.5|37|35.75|35.25|35.5|35.25|35.25|34.25|34.25|34.75|34|33.5|34.25|34.25|34.5|34.5|35|34|34.25|34.5|35|35.25|35.75|35.75|36|36.75|36.75|36.5|36.25|37.25|37.5|38.75|38.5|||38.5|38.25|38.5|38|38.5|37.75|40.5|39.75|39.5|39.25|38.75|37.5|39||38.75|38.75|39.25||38.75|38.5|38.5|38.5|38.5|38.25|37.75|38.25|38.25|38.5|38|38|38.5|38|36.5|36.25|36|36.25|36.25|37|37.5|36.75|35.75|34.75|34.5|35.5|35.5|34|34.25|32.5||33.25|33.75|34.5|33.5|33.25||33.75|34.25|33.25|33|33.25|33.25|32.75|32.5|33.5|34.5|33.75|34.5|34.5|35.25|35.5|33.75|33.5|35|35|35.75|35.25|35|35|35.25|36|36.5|36.25|36.5|36.5|37|37.25|37.75|37.5|38|38|36.5|36|36.75|36.5|36.5|37.25|36.5|38.75||39.5|39.75|40|39|39.5|39.25|39|39.5||39.5|
09509|100143|/equities/kingsoft|MSCI_EEM||23|22.45|22.2|22.05|21.55|21.5|21.45|21.75|21||22.55|22.4|23.1|23.05|23.4|23.9|24.2|24.95|24.95|25.1|26.5|26.25|25.55|25.85||26.05|26|26.25|25.25|25.45|25|25.35|24.7|25.4|25.45|25.6|25.95|25.6|25.65|27.15|26.55|26.8||26.75|26.95|26.45|26.25|25.65|26.5|26.9|27.05|27.15||25.75|25.85|26.1|25.15|25.75|24.8|24.35|23.5|24.2|24.7|24.75|25.5|25.7|24.7|24.15|24.15|24.25|23.75||23.45|24|||24.1|23.4|24.3|24|25|24.8|23.55|22.55|22.55|22.15|22.4|22.75|22.55|21.9|21.1|20.85|21.55|21.45|22.35|22.15|21.85|21.35|22.1|22.1|21.8|21.95|21.55|21.1|21.1|22|20.4|20.2|||19.62|20.25|20.2|20|19.02|19.24|19.5|18.94|19.56|20.2|20.15|20.75|21.3|20.05|18.72|20|20.55|20.4|21.5|21.85|22|22.3|21.75|21.8|21.8|22.3|22.65|22.7|23.85||24.1|24.05|23.65|||22.85|24.55|24.5|24.4|24.6|24.95|24.6|24.65|24.85|25.15|25.1|24.95|24.6|24.35|24.7|25.5|25|25.45|26.05|26.75|27.15|27.9|29|30.5|30.95|30.5|31.35|31.5|30.4|30.75|29.35|29.7|30|30.2|29.9|28.5|27.15|27.35|27.3|27.15|26.8|27.15|26.45|26.25||26.55|26.7|26.9|27.55|27.7|28.1|28.9|28.7|28.55|28|28.15|27.75|27.8|28.2||28.4|27.7|28.65|28.65|28.85|29.35|28.3|28|28.15|28.1|28.4|28.9|28.75|29|29.7||29.55|29.8|30.35|31.05||31.3|31.55|31.7|30.3|31.2|32|30.25|29.9|29.2|29.6|30.25|29.8|30.7|31.05|31.1|31.9|32.85|33.3|33.75|33.7|32.5|32.55|33.6|33.35|33.5
09510|943516|/equities/china-vanke|MSCI_EEM||4.76|4.52|4.38|4.49|4.49|4.77|4.83|4.92|4.75||4.65|4.7|4.95|4.89|4.86|4.92|4.9|5.16|5.04|5.08|5.3|5.19|5.36|5.56||5.65|5.58|5.69|5.8|5.42|5.37|5.49|5.72|5.88|6.11|6.23|6.82|7.02|6.75|6.83|6.84|5.73||4.94|4.95|4.98|4.71|4.47|4.8|4.8|5.01|5.13||4.63|4.95|4.16|3.92|3.85|3.79|3.75|3.69|3.76|3.82|3.87|3.82|3.85|4.14|4.22|4.41|4.38|4.33||4.52|4.72|||5.42|5.35|5.58|5.47|5.38|5.53|5.37|5.36|5.68|5.87|6.16|6.08|6.3|5.71|5.52|5.44|5.5|5.46|5.6|6.03|6.06|6.14|6.36|6.5|6.56|6.44|6.34|6.12|6.13|6.37|5.93|6.04|||5.86|6.3|6.14|6.32|5.98|6.12|6.04|6.13|6.23|6.41|6.49|6.5|6.14|5.87|5.67|5.95|6.02|5.94|6.19|6.43|6.42|6.56|6.49|6.56|6.61|6.75|6.77|6.86|6.9||7.22|7.15|6.85|||6.97|7.07|7|6.98|7.26|7.37|7.06|7.07|7.29|7.08|7.09|7.24|7.25|7.3|7.5|7.83|7.89|7.9|8.29|8.49|8.65|8.81|8.26|8.2|7.88|7.89|7.98|8.06|7.78|7.68|7.82|8|8.34|8.08|8.14|7.59|7.38|7.41|7.32|7.59|7.53|7.45|7.76|7.81||7.85|7.84|7.96|8|8.04|8.21|8.51|8.5|8.32|8.25|8.45|8.29|8.32|8.54||8.64|8.45|8.49|8.48|8.6|8.93|8.77|8.84|8.86|8.88|9.07|9.1|9.19|9.22|9.34||9.73|10.06|9.64|9.87||9.15|9.51|9.61|9.43|9.25|9.1|9|9.21|9.23|9.56|9.74|9.73|9.63|9.85|10.04|10.02|10.08|9.94|10.42|10.7|10.74|10.56|10.76|10.98|10.9
09511|49994|/equities/weigao-group|MSCI_EEM||4.08|4.07|3.87|3.88|3.81|3.82|3.78|3.85|3.64||3.72|3.8|3.89|3.76|3.81|3.9|4.05|4.33|4.37|4.45|4.41|4.47|4.33|4.42||4.49|4.5|4.54|4.57|4.56|4.56|4.83|4.83|4.93|5.18|5.13|5.15|5.16|5.07|5.31|5.27|5.35||5.37|5.35|5.43|5.31|5.27|5.35|5.38|5.27|5.25||5.34|5.2|5.1|5.05|4.97|5|4.85|4.76|4.78|4.75|4.82|4.81|4.76|4.74|4.68|4.68|4.58|4.51||4.76|4.91|||4.88|5.02|4.65|4.84|5.01|5.28|5.1|5.05|5.14|5.08|5.03|5.01|5.11|4.96|4.88|4.83|4.89|4.88|5.05|5.06|5.09|5.02|5.22|5.11|5.16|5.14|5.17|5.02|4.69|4.78|4.69|4.7|||4.77|4.97|4.97|5.04|4.87|5.1|5.33|5.01|5.42|5.62|5.55|5.66|5.65|5.71|5.45|5.65|5.86|5.91|6.13|6.09|6.2|6.24|6.33|6.66|6.27|7.15|7.22|7.09|7.39||7.61|7.5|7.35|||7.5|7.48|7.3|7.26|7.36|7.55|7.37|7.32|7.18|7.16|7.02|6.92|6.75|6.77|7.06|7.22|7.41|7.28|7.48|7.44|7.56|7.7|7.56|7.48|7.85|7.93|7.93|7.96|7.7|7.84|7.68|7.66|7.79|7.68|7.74|7.54|7.57|7.35|7.25|7.35|7.01|6.77|6.85|6.89||6.64|6.69|6.78|6.89|6.82|6.69|6.89|6.78|6.6|6.65|6.68|6.62|6.58|6.7||6.88|6.99|7.15|6.89|6.84|6.96|6.95|7.06|7.16|7.16|6.89|6.93|7.05|7.34|7.39||7.19|7.41|7.62|7.74||7.8|7.55|8.14|7.97|7.89|8.06|8.16|8.18|8.16|8.11|8.36|8.32|8.38|8.31|8.44|8.5|9.15|9.16|9.25|9.6|9.68|9.36|9.42|10.04|10.52
09512|49970|/equities/guangdong-inv|MSCI_EEM||4.37|4.28|4.28|4.41|4.38|4.38|4.46|4.5|4.45||4.57|4.31|4.49|4.54|4.5|4.52|4.54|4.54|4.5|4.5|4.66|4.61|4.58|4.53||4.7|4.46|4.47|4.53|4.51|4.42|4.54|4.58|4.67|4.72|4.48|4.59|4.64|4.69|4.81|4.89|4.82||4.68|4.73|4.6|4.32|4.23|4.38|4.34|4.33|4.29||4.1|4.1|3.82|3.69|3.51|3.41|3.44|3.48|3.56|3.52|3.58|3.59|3.53|3.62|3.6|3.55|3.56|3.37||3.44|3.48|||3.35|3.5|3.83|4.65|4.69|4.88|4.8|4.82|4.85|4.82|4.84|4.87|4.9|4.86|4.79|4.75|4.69|4.61|4.7|4.7|4.66|4.67|4.64|4.65|4.65|4.79|4.78|4.7|4.56|4.34|4.25|4.28|||4.27|4.35|4.36|4.37|4.2|4.4|4.45|4.54|4.77|5.09|5.67|5.88|5.8|5.6|5.57|5.79|5.87|5.73|5.98|6.12|6.21|6.01|6.05|5.98|5.93|6.02|6.02|6.08|5.81||5.68|5.58|5.54|||5.35|5.36|5.27|5.28|5.4|5.34|5.26|5.11|5.14|5.11|5.18|5.2|5.24|5.13|5.25|5.33|5.42|5.38|5.53|5.53|5.56|5.61|5.57|5.6|5.51|5.5|5.57|5.64|5.47|5.44|5.49|5.52|5.53|5.58|5.58|5.5|5.37|5.31|5.34|5.4|5.67|5.6|5.62|5.61||5.54|5.6|5.65|5.75|5.64|5.6|5.74|5.67|5.67|5.66|5.68|5.71|5.69|5.7||5.98|5.9|5.83|5.75|5.74|5.81|5.63|5.67|5.9|5.86|5.85|5.77|5.79|5.7|5.96||6|6.09|6.09|6.13||6.13|6.22|6.22|6.07|6.06|6.01|5.87|5.79|5.79|6.13|6.15|6.11|6.13|6.15|6.21|6.18|6.12|6.15|6.21|6.29|6.33|6.37|6.57|6.74|6.74
09513|11115|/equities/agility-public-warehousing|MSCI_EEM/MSCI_FRONTIER||289|288|288|286|282||276|275|278|280|279|275|269|274|281|281|286|288||||293|294|290|297|300|295|294|295|296|295|293|297|292|295|299|302|306|306|308|313|313|310|319|307|305|305|309|306|311|306|316|320|316|319|317|303|298|310|311|325|326|302|286|285.9999|299.354||||309.3695|328.8442||338.8598|349.9882|355.5524|363.8987|666|620|606|607|606|599|590|594|598|598|605|607|604|591|596|601|601|606|608|604|601|611|613|||622|614|610|605|593|607|606|610|611|616||603|586|581|575|576|580|565|563|567|570|574|570|551|545|540|540|550|555|548|550|537|541|529|523|517|520|517|||509|506|505|513|514|518|518||||519|519|520|524|527|525|531|530|530|533|540|524|529|530|537|535|537|534|530|537|544|545|526|526|525|523|522|524|526|528|520|515|526|523|504|513|526|526|522|524|524|525|534|516|512|515|519|523|521|528|539|543|551|549|561||558|531|527|530|550|557|564|570|571|568|573|567|574|576|576|569|566|565|576|575|586|586|596|598|600|597|592|593|604|614|619|624|623|632|631|637|640|640|634|628|632|633|630|640
09514|37875|/equities/lpp|MSCI_EEM||17480|17020|16860|17060|16930|16810|16980|16510|16700|16950|17090|17140|17050|16880|17110|16880|16990|17110|17100|17220|16680|16810|17760|17340|17400|17430|17800|17390|17170|17280|17340||17180|17140|17120|17400|17120|17270|17400|17450|17720|17590|17800|17400|17260|16960|17190|16610|16350|16530||15700||15730|15840|15550|15050|15210|15350|15970|15320|15590|15170|15230|15830|15920|15790|15600|15110|15340|14960|15200|14970|15180|||15400|15070|14100|13660|13880|14140|13730|13450|13800|11450|17830|18030|18000|17680|17660|17580|17600|17790|17880|17910|17940|18230|18810|18900|18200|18120|16960|17130|16950|16180|15860|15720|16000|16350|16060|16110|16230|15760|15540|16010|15780|15570|15470|14800|14990|15000|15130|15070|15260|15210|15110|15160|15380|15500|16060|16000|15860|15400|15000|15090|15420|15530|15710||16190|16210|16600|||16550|16670|16650|16530|16110|15980|15900|16730|16390|16360|16260|16120|16310|16300|15600|15590|14880|14600|14970|14940|15000|14850|15110|14570|14880|15250|15210|14890|14790|13730|13950|14140|13450|13550|13960|13900|13750||13560|13340|12810|12730|12680|12670|12250|12800|12970|12840|12800|12350|12080|12610|12630|12810|12550|12200|12000|12270|12420|12500|13000|12780|13120|13860|13930|13790|13090|13270|12920|12960|13000|13020|13030|13250|13440|13450|13400|14020|14000|13680|14110|13880|13650|13050|13140|12670|13000|12520|12740|12820|12950|12950|13120||13180|13400|13650|13420|13110|13590|13670|12970|13530|13820|13800|13690
09515|1012156|/equities/win-semiconductors|MSCI_EEM||173|180|180|177|178.5|180.5|173.5|174.5|171|175|174.5|159.5|157.5|158|158|163.5|160.5|155.5|154|155|153.5|153|139.5|137||137.5|138|139|140|140.5|141.5|142.5|144.5|143.5|141.5|140|140.5|142.5|140.5|142.5|141.5|143|139.5|140|140|140|140|141.5|141|142.5|143.5|143.5||146|145|142.5|143|145|140|137|140|145.5|143.5|143|147|150.5|154.5|153.5|148.5|143.5|||147.5|149|148|146|145.5|147|149|153.5|153.5|154.5|153|157|149|145.5|145.5|147.5|153|153|153|156.5|152.5|155|156|155.5|152||152|157|158|162.5|161|161|160.5|157.5|156||||||||159.5|158.5|152.5|155|156|155.5|154.5|151|154.5|151|151|150.5|145.5|146|152.5|151|151|150.5|148|149|149.5|148|146|148|156||159|157.5|159.5|158.5|157.5|154.5|152|153.5|153.5|161.5|170|169|167|167|166|167.5|166|170|171.5|169.5|167.5|172|168|163.5|157|167|159|151.5|153|152|152.5|153.5|154.5|154|152|156.5|154.5|152|153|155|150.5|149.5|147|145|140|127.5|121|127.5|127|125.5|126.5|130.5|134|139|138|137|134.5|133|||134.5|135|134.5|132.5|134.5||129|130.5|132|135.5|136|135|139.5|140|144|145.5|142.5|139|139.5|137.5|138|143|143.5|143|144|140.5|136|134|131|129.5|128|129.5|128.5|128.5|129|132|130|135.5|135|138.5|143.5|150.5|151.5|151|152|154.5||153|150|164|166.5
09516|49993|/equities/citic-bank|MSCI_EEM||4.78|4.65|4.68|4.65|4.68|4.7|4.84|5.14|5.19||5.01|4.98|4.97|4.98|4.98|4.99|5.04|4.98|4.87|4.72|4.71|4.67|4.67|4.71||4.82|4.77|4.77|4.81|4.82|4.77|4.76|4.88|4.99|4.99|4.95|4.96|5.02|5.01|5.04|5.06|5.02||4.88|4.9|4.86|4.63|4.59|4.6|4.58|4.52|4.47||4.6|4.47|4.39|4.42|4.36|4.31|4.33|4.39|4.38|4.3|4.17|4.21|4.17|4.2|4.2|4.21|4.2|4.14||4.21|4.19|||4.17|4.2|4.19|4.16|4.19|4.19|4.16|4.13|4.16|4.14|4.17|4.15|4.2|4.19|4.2|4.2|4.18|4.17|4.19|4.19|4.17|4.18|4.23|4.28|4.29|4.25|4.2|4.11|4.07|3.99|3.93|3.96|||3.9|3.94|4.02|4|3.89|3.9|3.9|3.87|3.84|3.92|3.82|3.84|3.8|3.64|3.54|3.65|3.6|3.58|3.73|3.74|3.75|3.71|3.74|3.71|3.7|3.77|3.7|3.65|3.64||3.68|3.66|3.62|||3.57|3.56|3.52|3.53|3.57|3.58|3.53|3.54|3.57|3.5|3.55|3.5|3.52|3.47|3.51|3.54|3.53|3.56|3.59|3.56|3.57|3.61|3.57|3.56|3.57|3.51|3.57|3.58|3.48|3.46|3.45|3.48|3.49|3.5|3.55|3.56|3.53|3.5|3.49|3.46|3.58|3.55|3.53|3.52||3.56|3.58|3.69|3.66|3.63|3.66|3.7|3.58|3.57|3.58|3.55|3.47|3.5|3.52||3.64|3.62|3.66|3.66|3.69|3.72|3.66|3.66|3.68|3.65|3.63|3.58|3.54|3.54|3.56||3.56|3.59|3.58|3.63||3.49|3.52|3.57|3.51|3.48|3.45|3.43|3.44|3.39|3.47|3.45|3.45|3.5|3.49|3.56|3.63|3.64|3.62|3.66|3.67|3.65|3.64|3.71|3.76|3.74
09517|102122|/equities/pfbcolom|MSCI_EEM/MSCI_FRONTIER||33880|34000|33840|33620|33900|33900|34060|33920|34220||34080|33980|33300|33380|34500|33840|34000|34320|34220|33700|33500|33900|33600|33660||35080|34760|34780|34240||34080|34120|34000|34440|34680|34400|34800|34600|35600|35780|34900|34460|34000|33580||33400|33320|33320|33240|33200|33200|32640||32100|32400|31900|31120|31420|31660|31980|31820|31580|32500|32980|33020|33360|34340|34260|34600|34080|34200|34980|33840|33460|33200|||32880|32860||32980|32700|32620|32080|32380|31400|31520|31880|31900|32000|31900|32900|32680|32360|32100|32260|32080|32280|32080|32700|32700|32040|31500|30720|29220|31000|30980|30880|30420|30860|30800|31000|31560|31460|31300|31580|31200|30680|31000|31120|30940|30600|30700|30700|31100|31260|31400|31020|30700|31640|31180|31280|32060|32500||33200|32260|30300|30500|||29920|29540|29460||29200|29460|28880|28860|28600|28700|29240|28700|28200|27760||27900|27900|28020|28180|28080|27800|27900|27800|27980|28180|27960|28320|27600|27520|27780|27740|27720|27440||27280|27020|27140|26900||26970|26600|26100|26400|26330|26300|26180|26270|26600|26730|26710|27060|26980|26530||26510|27000|27250|27150|27200|27060|26500|26530|26600|27150|27080|26770|26620|26900|27460|27290|26640|27310|27680|27550|27800|27090|26730|26800|25530|25680|25100|25900|25900|27260|27480|27200|27980|28120|28100|27680|27820|27730|27970||27830|28100|28280|27530|28130|27940|28390|29400|29810||29760|29960|29210|30000|29940|29360
09518|8781|/equities/richter-gedeon-nyrt|MSCI_EEM||9690|9650|9625|9595|9805|9690|9645|9535|9560|9690|9580|9475|9605|9465|9285|9300|9335|9270|9325|9320|9300|9310|9240|9245|9375|9475|9355|9360|9510|9700|9100|9115|9140|9285|9515|9390|9255|9100|9110||9285|9440|9445|9570|9650|9650|9570|9550|9475|9345|9335|9275||9340|9310|9200|9075|9100|8960|8650|8855|8950|9055|9035|9335|9390|9460|9430|9400|9350|9420|9380|9485|9365|||9260|9265|9300|9265|9200|9330|9325|9280|9295||9315|9600|9650|9660|9690|9605|9630|9600|9605|9625|9670|9820|9695|9705|9725|9705|9750|9795|9780|9745|9610|9610|9610|9800|9835|9845|9750|9720|9555|9665|9765|9585|9260|9160|9330|9500|9545|9440|9470|9435|9115|9150|9080|9245|9230|9140|9095|9115|9020|9120|9125|8990|8900||8750|8770|8695|||8700|8810|8840|8800|8890|8870|8870|8685|8740|8760|8930|8875|8905|8795|8945|8820|8800|8590|8600|8500|8545|8615|8600|8500|8730|8730|8890|8990|8950|8870|8940|8920|8890|8725|8800|8845|8680||8475|8545|8600|8635|8765|8660||8850|8750|8875|8805|8670|8700|8845|8865|8785|8635|8650|8700|8800|8850|8850|8915|8975|9040|9050|9075|9200|9030|9205|9205|9255|9200|9240|9240|9300|9405|9395|9185|8905|8915|8930|8965|8825|8820|9195|9150|9165|9125|9285|9210|9230|9230|9290|9160|9195|9300|9300|9275|9180|9140|9040|8915|8930|8895|8935|8880|8765
09519|103111|/equities/airtac|MSCI_EEM||980|988|985|995|1020|1010|1015|993|972|985|988|1040|1050|1055|1030|1035|1045|1040|1040|1035|1050|1025|991|980||1010|1000|1015|1030|1045|1020|1010|1030|1085|1120|1105|1120|1135|1135|1205|1185|1160|1180|1175|1175|1165|1145|1105|1100|1090|1095|1115||1160|1145|1140|1105|1135|1080|1080|1055|1110|1115|1080|1125|1150|1155|1175|1160|1125|||1130|1125|1150|1120|1110|1120|1110|1115|1090|1070|1070|1050|1070|1070|1045|1055|1055|1065|1065|1105|1120|1115|1160|1200|1210||1100|1085|1060|1085|1085|1095|1075|1045|998||||||||1015|1005|1005|940|965|983|958|974|983|970|967|970|950|945|946|965|960|958|966|960|951|932|946|964|1000||1010|1020|1015|1020|1035|1025|1005|1010|988|989|1000|1000|1000|1005|1030|1010|1000|1010|998|1025|1035|1085|1085|1070|1050|1085|1090|1115|1120|1100|1100|1105|1085|1100|1105|1075|1095|1100|1100|1095|1040|1020|1020|1060|1090|1100|1085|1060|1035|1020|1035|1055|1105|1050|1070|1075|1025|1010|||978|987|1000|998|1005||979|991|958|981|983|990|981|974|960|958|964|956|922|911|926|920|943|951|954|903|920|913|889|877|860|884|885|873|882|897|903|907|887|921|947|949|948|948|951|983||977|963|932|932
09520|102253|/equities/jg-summit|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||27.7|27.7|26.3|27.4|26.15|25.7|26.15|26.5|25.65|26.65|26.05|26.3|27|27.1|25.5|25.5|27|28.75|28.5||28.05|28.25||29.1|29.85|30|30.55|29.45|29.25|30.2|31|29.2|30.15|31.15|32.1|32|31.8|33.05|33.45|34.15|33.9|33.3|32.5|32.8|31.8|31.7|31.2|32.8|31.6|32.65|31.95|32.1||33.75|34.55|35|32.95|31.35|29.85|29.5|28.8|30.6|29.2|29.45|30.1|31|32|||33|33.7|34.1|34.55|35.6|36.7|||36.4|35.95|35.45|35.7|35.55|35.3|36|38.2|38.05|40.5|40.2|40|39.9|39.8|39.8|39.65|39.4|39.85|39.5|41|39.7|39.6|39.8|39.6|39.6|39.55|39.6|39.05|39.65|40.3|39.5|39|38.65||39.05|39.55|40.5|40|39.5|39|38.3|39.1|37.5|38.05|38.05|38.7|39.1|38.95|38|38.75|40|41.9|41|40.2|40.2|40.9|41.7|43.1|42.9|41.3|40|40||38.15|40|40.2|||40.7|41|42|41.45|40.4|41|39.2|37.75|38.45|37.9||37.8|38.9|39|39|39|38.5|37.7|38.9||38.45|37.9|38.65|37.85|38.7|38.4|38.6|39|38.2|38|38.1|39|38.2|37.6|37.15|35.95|||36.75||35.9|37|36.6|36.9|38.2|38|38.05|38.4|39|37.85|38.35|38.55|37.55|38.4|39.25|38|38|38.1|38.05|37.7|38.1|39|39|38.15|35.95|36.35|35.75|35.05|35.7|37.2|37.3|38.4|36.9|38.2|39.1|39.1|38.55|38|37.2|36.8|36.4|36.55|39|37.65||36.4|37.55|36.05|36.3||38.05|39.2|39.2|39.6|38.95|39|39.7|39.9|39.8|40.7|39|42.5|41.55|43.15|43.05|44.35
09521|996198|/equities/delta-electronics-thailand-pcl-drc|MSCI_EEM||89.5|90.75|86.5|85.75|85.25|85.25|84.5|82.75|82|83.5|83.25|83.75|84.5|84|86|84.75|87.25|87.5|80|79|79.75|78.5|78|74.75|74.25|75|75.5|72.5|73.25||73.75|73|73.25|74.25|75|75.25|77||74.5|75.75|76.75|75|72|71.25|70.75|71.75|71.5|73.25|73||70|69||70|70|73.75|73|72.25|70|69.5|69.25|72.5|71.5||||76.25|79.75|77.25||73|73.25|74|75|74.5|74.5|72.25|73.5|74|73|72.75|72.25|66.75|66.75|68.25|66.5|69|68.75|69.5|68.75|70.25|67.5|68.5|65.5|67|68|71.25|69|73.75||73.75|74.25|75|74.75|78|77.5|81.5|79|82|81.25|80.5|80.75|81.75|82.75|80.5|80.75|78|78.75|80|79|82|82.5|85.25|83.25|84.25|84|83|82.75|83|84.75|85|84.25|85|85.25|84.5|84.25|87|90|91.25|||88|91.25|94|94|92|91|89.75|90.25|86.5|83.25|85.75|81.5|83||81|76|78.25||76.5|77.5|77.75|77|81.75|80|80.25|80.25|81|84|82.5|81.25|83|84.25|78.5|79.25|77.75|83.5|83.25|84.25|84.25|83.5|84.25|80.5|79|81.25|76.25|72.25|80.75|80.25||81.25|84|84.5|83.75|82.25||84.5|86|83.25|79|80.5|85|83.75|85.5|87|82.75|104|103|104|105|107.5|104.5|106|106|106.5|108|108|106|108|104.5|105.5|107|108|109|109|110|108.5|109.5|109|106.5|107.5|110.5|103|105|101|99.5|104.5|104|103.5||106|105.5|108|113|113.5|112.5|112.5|114.5||113|
09522|102109|/equities/ecopetrol-cn|MSCI_EEM/MSCI_FRONTIER||2190|2240|2210|2240|2260|2295|2280|2290|2295||2320|2325|2315|2300|2400|2295|2330|2430|2445|2430|2400|2405|2385|2360||2360|2365|2350|2370||2360|2350|2375|2380|2300|2305|2295|2270|2340|2340|2320|2300|2285|2320||2265|2280|2280|2270|2250|2260|2255||2280|2310|2300|2305|2300|2275|2260|2240|2225|2230|2240|2240|2240|2260|2245|2280|2255|2290|2320|2290|2245|2190|||2075|1995||2115|2125|2125|2120|2100|2210|2120|2080|2075|2060|2055|2090|2085|2095|2120|2240|2290|2300|2360|2345|2330|2340|2330|2280|2270|2305|2295|2275|2275|2310|2315|2340|2365|2355|2320|2320|2345|2335|2390|2395|2400|2355|2290|2295|2265|2280|2300|2315|2335|2375|2375|2355|2345|2395||2445|2405|2420|2355|||2340|2320|2360||2350|2355|2335|2370|2340|2365|2555|2500|2460|2510||2465|2455|2515|2545|2545|2520|2535|2540|2520|2575|2500|2515|2545|2500|2480|2395|2395|2370||2350|2350|2335|2340||2460|2480|2480|2423|2395|2470|2475|2542|2520|2525|2575|2619|2645|2606||2585|2540|2507|2483|2480|2359|2321|2312|2375|2322|2365|2333|2350|2307|2364|2330|2468|2513|2489|2442|2411|2456|2409|2453|2396|2429|2385|2421|2416|2370|2385|2357|2440|2390|2345|2310|2304|2310|2324||2330|2297|2307|2265|2275|2300|2270|2284|2365||2295|2330|2270|2290|2292|2206
09523|103235|/equities/compal-electrn|MSCI_EEM||35.5|35.3|34.9|34.1|34.6|34.8|34.3|34.65|33.8|34.3|34.7|34.8|35.15|35.2|35.25|35.85|36.25|36.2|36.05|35.85|35.75|35.85|35.5|35.7||36.1|36.35|36.3|36.9|37.5|37.05|37.15|38.1|38.6|39.3|38.5|38.15|40.3|36.75|36.75|37.1|37.45|36.55|37.35|36.5|36.4|36.25|36|35.6|35.6|35.1|35.05||35.8|36.35|36|35.5|35.5|34.5|34.2|35.3|36.05|35.6|35.3|36.3|36.4|36.85|36.6|36.45|35.95|||36.55|36.85|36.55|36.2|38.3|38.1|37.9|38.55|38.65|38.4|37.9|37.2|36.9|37|36.65|36.7|37.2|36.9|36.65|36.55|37.55|37.8|38|36.7|36.5||36.5|36|36.2|36.75|36.75|36.8|36.9|36.85|35.8||||||||35.9|35.8|36.4|35.85|36|36.35|35.5|37.2|36.85|37.55|37.6|36.3|34.8|34.55|35|35.55|35.6|36.1|35.85|36.95|37.75|36.95|37.3|38.1|39.55||39.85|38.95|40.2|39.05|37.1|36.1|36.7|37.4|34|34.6|33.05|33.65|33.75|32|32.2|31.2|30.95|31.25|30.4|30.6|30.35|30.9|30.75|30.65|30.35|30.25|30.65|30.8|31.2|30.75|30.35|30|30.25|30.25|30.1|29.75|29.6|29.95|29.4|29.8|28.95|29.1|28.7|28.05|28.8|29.05|29.05|29.05|29.45|28.45|28.8|29.25|28.95|29.35|29.5|30.2|30.8|30.8|||30.5|30.85|30.5|30.9|30.9||30.7|31|30.7|30.6|30.85|30.55|30.55|30.95|31.05|31.8|31.85|31.4|31.35|30.8|31.75|31.4|32|32|31.85|31.8|31.9|32.9|33.35|33|33.15|33.95|34.4|34.75|34.65|34.75|37|35.95|35.8|32.75|30.75|30|31.55|31.4|30.95|30.05||29.45|30.3|30.45|31.3
09524|50116|/equities/mr-price|MSCI_EEM/EMCONSGROWTH||20638|20870|20098|19953|20000|20037|20255|20750|20500|20975|20592|20115|20512|20300|20369|21042|20700|20992|20677||19433|18267|18421|18294|17900|18422|17544|17669|18241|18231|17750|17888||18694|18623|18655|18550|18641|18619|18415|18500|18529|18500|18304|18114|18161|17950|17977|18276|18204|18085|17709||17490|17000|16897|16147|15962|15763|15804|15670|15870|16043|16100|16313|16242|16768|16823|16775|16488|16828|16900|17050|17149|||17381|17566|17457|17200|17408||17564|17289|17330|17580|17851|17864|17680|18005|17739|17586|17450|17298|17250|17000|17060|16776|16827|17030|17020|17398|17009|16900|16960|16952|16751|16365|16227|16478|16700|16840|16888|16968|16968|16968|17071|17134|17012|16924|17254|17086|16062|15750|15610|15499|15331|15267|15648|15800|15750|15537|15300|14979|14983|14871|14456|14898|15293||15681|15558|15521|||15247|15150|15072|14902|14839||15306|14863|14945|15420|15573|15348|15554|15516|15539|15100|15351|15761|15700|15469|15890|16055|14849|14639|14063|14145|14145|14865|14644|14275|14210|14071|14075|14036|14179|14435|14402|13753|13471|13200|13000|13021|13352|13425|13207|13025|12998|13000|13350|13455|13403|13361|13501|13384|12801|13009|13238|13265|13314|13430|13895|13785|13658|13716||13506|13512|13950|13680|12850|12798|13196|12799|12912|13025|12827|12604|12801|13183|13349|13500|13228|13031|14178|13968|13819|13980|13794|13749|14178|14110|14365|14401|14490|14599|14780|15068||14953|14994|15130|14931|14742|15077|15745|16035
09525|953532|/equities/phosagro-oao|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09526|13192|/equities/qa-comm-bk|MSCI_EEM||4.12|4.12|4.1|4.12|4.172|4.183|4.226|4.247|4.27|4.29|4.295|4.289|4.2|4.2|4.02|3.982|3.975|3.95||||3.997|4.011|3.961|3.94|3.931|3.92|3.899|3.919|3.92|3.907|3.88|3.81|3.84|3.849|3.955|4.015|4.156|4.15|4.171|4.208|4.178|4.108|4.103|4.1|4.122|4.1|4.1|4.07|4.05|4.03|4.001|4.112|4.153|4.139|4.104|4.21|4.264|4.21|4.238|4.211|4.25|4.25|4.334|4.402|4.429||||4.451|4.46|4.499|4.49|4.555|4.885|4.821|4.935|4.96|4.982|5.06|5.1|5.1|5.06|5.07|5.1|5.15|5.135|5.152|5.13|5.12|5.085|5.09|5.03|5.09|5.152||5.056|5.04|5.18|5.17|5.19|5.18|5.17|5.113|5.1|4.951|4.88|4.881||4.89|4.94|4.99|5.038|5.1|5.092|5.2|5.223|5.25|5.35|5.261|5.499|5.57|5.64|5.603|5.542|5.57|5.53|5.59|5.666|5.558|5.52|5.57|5.706|5.73|5.71|5.662|5.67|5.599|5.99||6.2|5.95|5.848|5.794|5.84|5.77|5.62|5.538|5.525|||5.31|5.1|5.21|5.225|5.221|5.27|5.259|5.259|5.27|5.268|5.33|5.31|5.38|5.33|5.387|5.37|5.372|5.41|5.35|5.434|5.45|5.382|5.282|5.21|5.217|5.319|5.4|5.45|5.393|5.362|5.241|5.2|5.126|5.126|4.907|4.911|4.996|5.055|5.186|5.188|5.15|5.333|5.3|5.27|5.372|5.395|5.32|5.172|5.135|5.2|5.261|5.371|5.387|5.358|5.4|5.4|5.41|5.518|5.5|5.51|5.58|5.601|5.62|5.67|5.62|5.69|5.73|5.699|5.62|5.547|5.598|5.525|5.568|5.57|5.621|5.68|5.811|5.858|5.8|5.874|5.858|5.9|5.98|6.04|6.08|6|6.192|6.16|6.089|6.102|6.15|6.185|6.15|6.2|6.2|6.2|6.27|6.345|6.25|6.21
09527|949921|/equities/fuyao-glass-industry-group|MSCI_EEM/EMCONSGROWTH||47.45|46.8|46.7|46.45|44.95|45.9|45.6|44.1|45.15||45.35|45|46.1|44.75|43.45|43.45|43.15|44.2|43.95|44.25|44.45|44.85|44.4|45.25||44.9|45.3|44.8|44.4|44.55|44.15|45.4|44.15|45.4|46|44.25|44.65|45.75|46.1|47.3|47.25|49.6||49.3|49.5|48.45|48.7|48|48.3|47.4|48.05|46.75||47.05|46.35|47.25|42.35|42|41.25|41.45|41.6|41.55|40.45|41.3|42.05|40.85|40.5|40.7|40.4|40.25|40.65||40.5|40.15|||39.4|38.95|39.25|38.8|38.35|37.95|38.95|38.5|39.1|41.4|41.1|41.2|41.45|41.3|41.45|39.35|40.45|40.5|40.1|39.35|39.25|39|39.05|39.25|38.45|38.05|37.25|36.2|36.2|36.65|35.95|35.8|||36.65|36.2|36.35|37|36.55|36.6|36.85|35.3|35.3|36.15|35.65|36|35.4|35.15|36.6|37.9|38.05|38.1|38.9|38.45|39.1|39.7|39.25|39.45|39.3|39.2|38.65|38.25|37.75||38|37.35|37.6|||37.5|38|37.5|36.95|36.95|37.15|36.75|36.5|36.05|35.5|35.35|35.55|35.7|36.1|36.35|36.45|36.65|36.75|36.8|36.7|36.75|37.05|37.05|36.95|36.65|36.4|36.2|36.15|35.05|34.45|34.2|35.05|35.2|35.65|35.75|35.75|35.35|35.3|35.65|36.75|37.4|36.25|36.25|35.9||36.05|36.9|38.35|37.25|37|37.5|37.65|36.35|36.6|36.05|35.35|35.2|35|35.4||35.9|35.7|35.2|36.65|37.3|37.25|37.6|37.25|37|36.7|36.25|36.1|36.05|36.4|36.45||35.95|36.1|35.9|35.75||35.5|35.15|34.85|34.45|34.85|35.65|35.3|35.75|35.5|35.65|34.95|34.25|34.45|34.5|34.65|34.95|35.15|34.85|35.05|35.55|34.15|34.35|34.55|34.6|34.3
09528|996210|/equities/minor-international-pcl-drc|MSCI_EEM/EMCONSGROWTH||30|29.25|29.25|29.25|29.75|30.25|30.25|29.5|29.5|29.75|30|30|30.5|31.25|30.75|30.25|30|29.75|29.5|29.5|29.75|30.25|30.25|30|30|30.75|30.75|31|30.5||30.75|31.5|31.25|32.25|31.5|31.5|31.5||32|32.25|33|33|33.5|33.25|33.25|33|33.25|32.5|32.75||32.5|32||33|33.5|33|33.25|32.75|32.5|31.75|31.5|32|31.75||||33|33|33.5||33|33.25|32.75|32.75|33|33.25|33|33|32.5|32.75|33.5|33.25|33.25|33|33|33|33.5|32.5|32.25|32.25|32.75|32|32|32.25|32|32|31.75|32|32||31.75|31|30.75|31|30.75|31|31.25|30.75|30.75|30|30.5|31|30.75|30.75|30.5|30.75|30.5|30.5|30.25|30.25|29.25|29.5|29|27.75|27.5|27.5|27|27.75|27.75|28.25|28.25|27.5|27.75|28.25|29|29.25|29.5|29.25|29.75|||29.5|29.25|28.75|27.25|27|27.25|27.25|27|27.25|27.5|27|26.5|26.5||27.25|27.5|27.25||26.75|27.25|27.25|27|27.25|27.5|27.75|28|28|28|28|27.5|27.25|28|27|27.25|27.75|27.75|28.5|28.25|29|29.25|28.5|27.75|28|28.25|28.25|28|28.5|28.25||28.25|29.5|29.75|29.75|29.5||30.5|30.5|29.75|29.5|30.75|31.25|30.75|31|31.5|31.25|30.75|31.25|31.25|31.25|31.5|31.25|30.75|31|31.75|31.75|31.75|31.5|32|32.75|32.75|33.25|33.25|33|33.25|33.5|33.25|33.5|33.5|33.5|33.25|33.5|33.5|33.5|32.75|32.75|33|32.5|32.5||33|32|32|31.5|31.75|31.75|31.75|32.75||33|
09529|50545|/equities/komercni-banka|MSCI_EEM||787.5|787.5|780|783|788||788.5|784.5|782|783|782.5|770.5|771|776|770|773.5|774.5|775|772|768|763|766|770.5|767|770|765|775|757|755|773|778|775|777.5|777|785|786|780|783|779|784.5|784.5|786|796.5|790.5|798|796.5|798||798|781|786|874.5||869.5|865|862|861.5|869.5|872|863|861.5|865.5|868|869|878|871|868|865.5|853|855|848|855|849.5|851|||840|832.5|822.5|825|826|820|808|811|809|816.5|817|811|803.5|808|805|809|800.5|799|805|815.5|816|820|824.5|819.5|827|833.5|831|831|840|847|844|825|812|800|792|794.5|757.5|760|754|753|752|755|748|751|746|746.5|746.5|741.5|750.5|743|734|732|738|754|759|752.5|746.5|745.5|747|738|737|722.5|725.5||724.5|724.5|717.5|||712|709|706.5|705|706.5|708|712|712|709|715|710.5|713|719.5|705|699|688|691.5|691.5|690|688.5|685|680|682.5|676|682.5||679|677|670.5|669|668|673|667.5|670.5|687|690|703|680|680|675.5|670|665|666.5|666|669.5|669|666|673|678|673.5|669.5|674|672|668.5|666.5|669|664.5|667|668.5|673|672||672|671|670|672|664.5|671|671|680|687.5|686.5|678.5|667.5|672|679.5|695.5|699|701|698|699.5|694.5|709.5|708|710.5|711|706.5|705|712|714|712.5|716|712.5|712.5|711|715|714.5|711|709.5|710|713|705.5|714|716|712.5|709
09530|103615|/equities/far-eastone|MSCI_EEM/EMCONSGROWTH||79.2|79.8|79.5|86.5|90.5|91|91.1|89.7|90.1|86.4|84.1|83.9|85.2|85.3|85.1|84.2|84.3|84|84|84.6|85.7|85.1|85.9|84.3||84.9|83.8|84.2|84.2|85.3|83.5|82.4|82|82.5|83.3|84|84.3|84|83.5|83.7|83.2|84.1|82.9|83.4|83.6|84.7|83.4|82.9|83|83|81|81.3||80.8|80.9|80.5|80.4|80.5|80.3|81|80.2|80.4|80.4|81.2|82.3|81.6|81.8|81.8|80.8|81.5|||80.6|81.4|82.3|81.5|80.9|81.5|80.6|79.6|79.2|78.1|77.8|78|78.6|78.7|79.1|78.6|78.7|78.5|77.7|77|78|77.2|77.6|77.8|78.7||78.7|79.4|79.4|81.3|82|80.7|80.8|79.6|80.1||||||||79.4|79.8|80.4|80.5|80.1|79.6|79.8|79.7|79.3|79.4|79.4|79.6|79.5|79|79.7|81.2|81.2|81.3|80.1|80|79.7|79.1|79.4|79.4|79.9||79.8|79.8|79.4|78.9|78.7|78.2|79.1|78.7|80.4|80.1|79.7|80.6|79.9|80|79.8|81.6|82.1|83|83.3|81.8|82|82.9|81|80.5|80.2|79.8|79.7|79.6|79.5|78.6|79.2|79.3|79.2|79.1|78.8|78.5|78.7|78.3|78.1|77.8|76.9|76.8|76.8|75.9|75.1|75.3|74.9|75.1|75.3|74.9|74.5|75.3|75.2|74.7|75.3|74.3|74.7|74.2|||73|72.8|72.1|73|72.4||72.7|72.4|72.7|72.9|72.1|72.1|73.6|73.7|73.3|73.7|73|72.7|72.3|71.6|71.6|71.4|71.3|70.9|71|70.8|70.6|71|71.4|70.8|70.4|70.9|70.8|70.8|71.1|71.4|71.2|71.3|71|71.2|72.1|72.2|71.5|70.8|70.1|70.9||70.3|70.9|71|71.9
09531|996197|/equities/central-pattana-pcl-drc|MSCI_EEM||57|56.75|56.5|55.75|57|56|55.25|55|54.5|55.5|55.25|56|56|57.25|56.25|55|55|55|55|55|55.75|55.5|56.5|55.75|56.5|57.5|57.25|58.25|58||57.25|58.75|58.25|59.25|59.75|59.75|59.75||60.25|61.25|62.75|63|62.5|62.75|63.25|62.5|62.75|62.5|63||62.75|63.25||63.5|62|62|62.5|62.25|62|62.25|61.75|62.25|62.25||||63.25|64.25|64.75||63|63|63.25|63.25|63.25|63|62.75|63.5|62.75|62.75|63.75|63.75|63.75|64|64|63.5|65|65|65|64.75|65.5|65|64.75|64.5|65.25|66.25|64.75|66.25|67||66.25|65.75|66|65.75|64.75|63.5|63|63.25|63|63|63.5|62.5|64.5|63.5|62.5|64.25|64.25|64.75|64.5|65.75|64.75|65.25|66.75|64.5|65|64.5|63.5|63.25|64|65.5|65.5|66.75|66|66.5|65.5|66.5|68|68|68.5|||70|69.25|68.5|67.5|67.75|67.5|66.5|66.75|67.75|66.75|65.5|65|65.25||65.5|65.75|67||67.5|68|67.75|66.5|67.5|66|67.25|67|67.25|68|67.75|66.5|66.25|66.75|65.75|66.5|64.75|62.5|63.75|63|63.5|64|63|62.25|62.5|62.75|61.5|61|62.5|63.25||62.5|63.5|64.25|63.75|62.75||63.5|64|62.5|62|63.75|62.5|62.5|62.75|63.25|63.25|63.25|65|64.75|65.25|66.25|65.75|65.25|65|66|66.25|66.75|66.5|66|66.75|67.25|68|68|68.25|67.75|68|68.75|69.25|68.75|69.5|69|69.5|68.25|67.25|66|66.75|67.75|67.75|65.5||66.25|66.75|66.5|66.25|67.75|67.5|66.5|67||68|
09532|100144|/equities/csr-times-elec|MSCI_EEM||31.95|31.7|31.55|31|30|29.5|30|29.75|29.55||30.8|29.3|29.75|29.2|28.85|28.8|30.15|30.95|30.8|30.2|29.9|29.7|29.2|29.1||30|29.85|29.25|30.15|29.8|30.55|30.7|30.9|32|31.6|30.55|30.9|31.85|30.45|31.05|31.9|31.4||32.05|32|30.2|30.3|29.25|29.65|29.7|28.35|28.7||28.2|28.4|30.15|29.25|29|28.65|28.65|29.6|29.05|29.1|28.3|28.75|28.2|28.35|27.5|26.95|26.55|26.3||26.8|27.15|||24.8|24.2|24.1|23.6|23.3|24.2|23.95|24.5|25.2|24.75|24.85|25.15|24.9|25.35|25.6|25.45|24.8|24.75|25.55|24.3|23|23.05|23.85|22.75|20.9|21.5|21.1|20.8|20.85|20.6|19.56|19.8|||19.86|20.05|19.5|19.74|18.7|19|19.4|19.18|19.76|20.45|20.65|20.7|19.18|18.74|18.24|19.32|20.15|19.72|21.25|21.65|21.45|20.55|20.1|20.4|20.45|20.85|21.05|21.3|21.65||22.3|22.2|21.1|||21.5|21.5|21.35|21.15|21.6|22.2|22|22.25|22.75|22.95|23.8|23.75|24.25|24.15|23.8|24.05|24.7|24.4|24.5|23.65|24.05|24.45|24.6|24.95|25.5|25.15|25.75|26|25.2|25.2|25|25.35|25.55|25.65|26.25|26|24.55|24.75|25.25|25.9|25.6|25.4|24.5|24.2||24.25|24.45|24.95|25.6|24.75|25.8|26.55|26.85|26.2|26|26.2|25.85|26.2|26.4||27.1|26.55|26.6|26.55|27.15|27.45|27.15|27.1|27.6|27.5|28.35|28.8|30.35|30.2|29.95||29.7|29.4|28.8|28.5||27.35|27.8|28|27.15|27.25|27.45|26.85|25.4|25.15|25.7|26.45|25.6|26.95|27.15|27.65|28.2|28|28.35|29.3|29.5|30.55|30.3|30.3|31|30.3
09533|102203|/equities/bk-of-phi-isla|MSCI_EEM/MSCI_FRONTIER||122.7|121.9|121.5|123|122.5|119|118.3|116.7|116.8|119.1|119.1|119.6|116|112.1|111.5|109.8|115.8|114.9|115.6||116|116.1||118.1|119|119.8|120|120|120|121|120.2|120.2|120.8|123|121.1|123|124|124.9|125.2|126.6|123|125.6|124.6|126.9|126|122.2|123.1|124.4|125|127|126.1|127.5||127.5|129|125|123.7|124|125|121|124|124|118|115.5|117|118.5|117.5|||114.5|114.2|115.8|115|117|118.1|||118.1|118|119.2|121.5|122.5|121.8|122.7|120.5|118.4|120.1|120|118.1|118|118.1|117|117.9|116.3|120|122|125.1|121.2|121.9|121.1|120|119|120|117.8|116.7|115|114.5|114.5|113.5|114.6||113.4|112.6|114.2|115|116.1|112.5|110.6|110.4|112|113.7|111.2|109.6|107.6|106.5|106.2|109.8|109|109|109|107|108.8|104.8|105|104|104.5|104|103.5|105.8||103.8|104.5|103.5|||104.1|104.6|103.3|104|102.2|101.6|101.5|100.8|102.5|99.5||101.9|104.5|106|105.7|104.5|103.3|102.7|104.5||103.4|104|105.2|104|104|105.5|106.7|104|104|103|104.1|103.8|104.3|104|100|99.05|||100.5||98.9|99|100|100.6|102.2|105.3|106.8|107.5|107.8|106.2|107.7|108|108.4|108.8|107.1|109|107|110|109|111.3|112|111|112|110.5|107.5|108.5|107|107|106.3|108|110|109.6|107.8|107.5|105.9|107|105|105|104.2|105.8|107|110|107.9|107.9||105.1|108.2|108.2|112.9||111.1|113.4|113|114.6|113.9|113.8|115.8|115.8|113.2|116.4|117|113.5|112.3|114.5|114.5|115.1
09534|38047|/equities/kunlun-energy-co-ltd|MSCI_EEM||8.37|8.57|8.45|8.81|8.95|9.06|8.89|8.78|8.34||8.1|7.98|8.24|8.28|8|7.96|7.98|7.93|7.8|7.89|8.08|7.97|7.73|7.61||7.83|7.8|7.85|7.9|7.88|8.12|8.26|8.38|8.46|8.4|8.21|8.21|8.21|8.23|8.46|8.31|8.29||8.26|8.18|8.03|7.9|7.69|7.81|7.62|7.29|7.29||7.63|7.68|7.6|7.5|7.46|7.37|7.38|7.3|7.27|7.23|7.08|7.25|7.24|7.39|7.3|7.06|6.94|6.7||6.93|6.72|||6.53|6.66|6.79|7.08|7.1|7.28|7.18|7.22|7.23|7.29|7.14|7.31|7.12|6.95|7|6.97|6.84|6.75|6.84|6.64|6.69|6.85|7.14|7.2|7.31|7.11|7.01|7.21|7.04|6.97|6.9|6.74|||6.76|6.91|7.03|6.96|6.91|6.91|7.02|6.99|7.1|7.09|6.87|7|6.8|6.61|6.54|6.8|6.75|6.67|6.9|6.99|6.99|6.87|7.06|6.97|6.92|7.13|7.2|7.16|7.14||7.04|6.9|6.8|||6.7|6.72|6.62|6.65|6.71|6.82|6.76|6.87|6.84|6.92|6.87|6.9|7.08|6.91|7.12|7.22|7.22|7.15|7.08|7.18|7.15|7.18|7.27|7.25|7.25|7.14|7.21|7.14|7.07|6.91|6.86|6.76|6.65|6.8|6.8|6.82|6.63|6.58|6.52|6.56|6.65|6.51|6.68|6.71||6.62|6.76|6.86|6.93|6.86|6.86|6.88|6.83|6.83|6.63|6.57|6.49|6.44|6.49||6.75|6.73|6.78|6.7|6.67|6.64|6.72|6.76|6.87|6.42|6.34|6.25|6.08|6.06|6.08||6.21|6.15|6.07|6.07||5.74|5.65|5.58|5.53|5.56|5.65|5.66|5.64|5.49|5.61|5.73|5.72|5.79|5.84|6.1|6.16|6.19|6.11|6.1|6.09|6.15|6.21|6.45|6.35|6.22
09535|50013|/equities/weichai-power|MSCI_EEM||12.46|12.32|12.22|12.22|11.98|12.64|12.88|13.02|13.3||14.94|14.86|14.58|14.2|13.54|13.48|13.88|14.38|14.36|14.2|14.3|14.12|14.26|14.2||14.84|14.34|14.2|14.22|14.22|13.98|14.5|14.5|14.84|15|14.8|15|15.2|15.24|15.16|15.68|16.5||16.64|16.58|16.88|16.64|16.2|16.4|16.38|16.42|16.14||16.1|16.5|16.4|16.4|16.54|16.26|16.74|17.14|17.2|16.98|16.7|16.86|16.76|16.9|16.72|16.24|16.4|16.02||16.3|16.24|||14.92|14.68|15.22|15.28|14.84|15.16|14.86|15.3|15.64|15.52|15.72|14.92|14.7|14.96|14.92|14.82|14.52|14.74|15.08|14.94|15.4|15.06|15.54|15.76|15.32|15.4|14.54|14.56|13.82|13.66|13.98|13.94|||14.16|14.14|14.12|14.24|13.84|14.06|13.96|13.8|13.72|13.82|13.62|14.1|13.28|12.52|12.48|12.8|13.22|13.7|14.36|14.28|13.94|13.58|13.24|13.32|13.26|13.62|13.4|13.1|13.2||13.04|12.9|12.78|||12.7|12.8|12.84|12.98|13.04|13.16|13.22|13.68|13.76|13.52|13.4|13.6|13.76|13.62|13.72|13.46|14.36|14.52|14.58|14.34|14.38|14.44|14.14|14.42|14.22|14.12|13.58|13.64|12.9|12.96|12.94|12.56|12.5|12.2|12.16|12.1|12.4|12.02|11.7|11.94|11.76|11.58|11.5|10.52||10.68|10.92|11.22|11.26|11.16|11.12|11.06|10.58|10.3|10.38|10.22|9.91|10.04|9.95||10.66|10.54|10.76|10.86|10.78|10.84|10.56|10.72|10.68|10.6|10.6|10.78|10.68|10.82|10.82||10.62|10.64|10.62|10.76||10.18|9.95|9.94|9.76|9.61|9.53|9.49|9.5|9.5|9.68|9.94|9.75|10|10.1|10.26|10.58|10.56|10.58|10.84|10.98|10.96|11.08|11.14|11.5|11.34
09536|102982|/equities/asia-cement-corp|MSCI_EEM||45.7|45.05|44.4|44.55|44.7|44.75|45.95|45.65|44.05|44.2|43.85|43.85|43.5|43.6|44.85|44.55|44.3|43.15|42.15|41.95|41.8|41.65|41.45|41.4||41.4|40.6||41.2|41.6|41.55|42|42.8|43.7|43.6|44|43.95|43.9|44.6|45.45|44.6|45.75|45.6|45.6|45.8|46|43.45|43.9|44.2|44.5|43.95|43.8||43.7|43.6|42.75|42.5|42.45|42.9|42.7|42|42.15|41.45|41.4|42.05|41.8|42.05|42.5|42|41.75|||41.15|41.1|41.35|41.3|40.95|41.2|41.6|41.3|41.25|41.35|40.7|40.55|41.1|41.1|41.15|40.35|40.6|40.4|40.4|40.35|40|40.05|40.05|40.15|40.45||40.1|40.25|40.2|40.4|40.3|40.2|40.15|39.6|39.2||||||||39.45|40.05|40.05|39.75|39.8|39.95|40.1|40|39.9|39.75|39.55|39.4|39.3|39.35|39.95|40.65|40.65|40.8|40.7|41|41.3|41.1|41.15|40.65|41.15||41.45|41.25|41.1|41.1|40.75|40.25|40.3|40.75|40.8|42|42.25|42.3|42.25|42.15|41.85|41.8|41.6|41.7|41.6|41.75|41.55|41.7|42|42.1|41.8|41.6|41.7|41.6|41.7|41.35|41.45|41.5|41.05|40.1|40.55|40.35|40.4|40.35|40.4|40.4|40.25|40|40|40|40.1|39.4|39.1|38.95|39|38.85|38.95|39.15|39.05|40.6|40.7|40.6|40.55|40.35|||39.9|39.35|39.1|39.4|39.5||39.75|39.8|39.75|39.7|39.65|39.65|40.05|40.3|40.35|40.45|40.25|40|39.95|39.75|39.55|39.6|39.95|40.35|40.4|40.3|39.9|40.2|40.1|40|39.6|39.85|39.8|39.5|39.7|39.1|39.3|39.25|39.8|40.45|40|40|40.2|40.3|40.55|40.55||39.75|40|40.3|40.1
09537|961686|/equities/china-international-capital-corp-lt|MSCI_EEM||8.41|8.45|8.19|8.19|8.1|8.36|8.56|8.71|8.65||8.69|8.71|8.98|8.93|9.17|9.32|9.48|9.62|9.56|9.31|9.39|9.16|9.12|9.1||9.34|9.4|9.5|9.51|9.37|9.3|9.47|9.7|9.84|9.94|9.87|10.16|10.58|10.52|10.92|11.24|10.84||10.94|11.02|10.4|9.92|9.55|9.96|9.95|9.77|9.8||9.52|9.95|9.8|8.87|8.82|8.64|8.61|8.52|8.6|8.35|8.2|8.44|8.65|8.97|9.2|9.17|8.98|8.85||9.1|9.35|||9.28|9.14|9.33|9.48|9.89|10.34|10.18|9.99|10.32|9.85|9.98|10.14|10.26|10.06|9.77|9.69|9.85|9.46|9.8|10|9.83|9.77|10.06|9.98|10.22|10.2|9.95|9.66|9.35|9.62|9.06|8.87|||8.99|9.49|9.33|9.45|8.92|9.05|9.31|9.27|9.34|9.76|9.94|10.08|9.92|9.37|8.92|9.34|9.57|9.48|9.93|9.95|10.12|10.26|10.1|10.28|10.46|11|11|11.04|10.98||11.46|11.3|10.62|||10.5|10.66|10.58|10.58|10.76|10.92|10.7|10.76|11.18|11.18|11.24|11.46|11.64|11.66|11.94|12.2|12.36|12.32|12.62|12.86|13.24|13.56|13.46|13.5|13.72|13.8|13.92|14|13.74|13.34|13.14|13.3|13.36|13.72|13.7|12.7|12.28|12.36|12.46|13.24|13.36|13.1|13.36|13.48||13.36|13.42|13.78|13.98|13.82|14.02|14.52|14.02|13.86|14.06|14.26|13.9|13.84|14.02||14.36|14.24|14.36|14.38|14.5|15.1|14.42|14.5|14.62|14.48|14.56|14.8|14.72|14.8|15.04||14.42|14.68|14.78|15.12||15.08|16.16|16.58|16.62|16.86|16.62|16.22|16.58|15.6|16.8|16.4|16.3|16.5|16.4|16.68|17.98|17.52|17.56|17.56|17.52|17.24|16.64|16.6|17.16|16.58
09538|8755|/equities/mol-hungarian-oil---gas-nyrt|MSCI_EEM||2836|2848|2830|2840|2868|2934|2948|2930|2908|2900|2878|2850|2840|2856|2860|2850|2840|2808|2814|2810|2822|2836|2866|2854|2836|2840|2828|2792|2794|2820|2790|2800|2802|2790|2850|2800|3044|3070|3036||3026|3030|3034|3044|3064|3076|3040|3064|3000|3020|3022|3026||3010|3014|3004|2998|2996|2940|2980|2960|3020|3026|2968|3048|3048|3030|3020|3054|3066|3050|3024|3014|2964|||2960|2920|2924|2918|2932|2940|2970|2964|2972||2928|2918|2942|2926|2938|2940|2906|2904|2918|2926|2890|2900|2892|2946|2932|2922|2950|2934|2968|2960|2942|2916|2880|2900|2900|2894|2894|2916|2888|2928|2928|2910|2888|2854|2848|2858|2858|2820|2838|2838|2810|2802|2806|2832|2838|2806|2814|2832|2836|2838|2820|2828|2820||2826|2826|2818|||2822|2830|2834|2830|2818|2832|2816|2796|2804|2756|2766|2804|2810|2820|2792|2780|2780|2780|2796|2770|2730|2748|2792|2780|2810|2812|2862|2876|2840|2834|2844|2856|2874|2924|2914|2900|2892||2876|2896|2874|2882|2870|2868||2900|2892|2898|2930|2842|2800|2766|2780|2800|2774|2744|2790|2764|2766|2764|2794|2780|2794|2760|2774|2786|2790|2814|2760|2746|2762|2728|2708|2704|2678|2668|2680|2660|2702|2668|2662|2662|2682|2730|2722|2746|2744|2734|2698|2708|2652|2696|2662|2668|2692|2670|2680|2698|2656|2710|2738|2780|2804|2792|2780|2778
09539|940792|/equities/fibra-uno-administracion-sa-de-cv|MSCI_EEM||24.07|23.72|23.57|23.19|22.99|22.62|22.56|22.52|22.24|22.4|22.48|22.34|22.3|22.44|22.93|22.22|22.6|22.84|22.26|22.28|22.47|22.42|23.17|23.99|23.6|24.35|24.59|24.09|23.09|22.63|24.22|24.47|23.77|24.57|24.65|24.67|25.03|25.24|25.05|25.38|25.37|25.42|25.38|25.05|25.44|25.17|25.55|25.17|25.24|25.63|25.11|24.44||24.59|24.87|24.94|25.62|25.72|26.27|26.37|26.13|25.99|26.67|26.82|26.26|26.97|26.85|27.27|28.07|28.19|28.11|28.21|28.34|27.81|28.24|||27.61|27.67|28.08|28.98|28.33|28.8|28.6||28.3|29.09|29.8|29.6|29.49|29.3|29.88|30.31|31.41|30.77|30.91|30.8|30.17|30.94|32.64|32.44|32.13|31.71|31.25|30.5|30.2|29.96|30.05|29.7|29.41|29.44|29.27|29.18|29.54||29.63|29.65|29.26|28.85|28.82|29.35|29.49|29.73|29.3|28.69|29.02|28.88|28.55|29.58|29.44|29.75|30.04|29.78|29.9|30.19|30|29.49|30.03|30.41||30.57|30.57|30.54|30.46||30.15|30.32|30.04|30.04|30.48|30.23|30.72|29.73||29.2|29.09|29.09|28.9|28.35|28.19|28.37|27.95|27.31|28.11|28.17|28.29|28.63|28.47|28.69||28.8|28.39|29.24|28.9|28.49|28.71|28.7|28.78|28.41|29.01|28.55||28.05|27.37|27.7|28.82|29.15|28.98|28.84|28.71|28.9|29.02|29.05|29.27|29.34|28.48|28.75|28.92|28.58|28.51|28.1|27.81|27.76|27.91|28.71|29.05|28.11|28|28.46|27.95|28.66|28.11|28.23|27.7|27.24|28.09|28.74|28.72|28.53|28.98|28.85|24.37|24.34|24.47|24.63|24.91|24.84|25.54|25.7|25.65|25.39|25.27|25.59|25.11|25.37|25.44|25.6|25.65|25.76|25.93|25.7|25.54|25.8|25.3|25.28|25.32|25.2|25.12|25.27|25.16|24.99
09540|20261|/equities/new-oriental-education---tech|MSCI_EEM/EMCONSGROWTH||77.54|76.2|79.8|80.36|79.1|79.56||82.38|80.18|79|77.73|76.42|77.36|76.45|76.76|71.34|71.98||73|73.72|75.18|76.55|76.48|76.19|78.5|77.53|78.35|76.63|77.03|79.43|79.93|83.78|84.44|81.425||78.12|79.21|79.98|79.75|81.37|82.17|83.74|87.24|88.62|87.68|84.17|83.98|82.32|81.64|83.99|84.75|80.89|78.39|77.1|82.31|83.26|79.64|77.08|89.59|87.9|84.99|86.89|84.55|85.5|85.54|86.56|89.16|86.62|84.8|85.4|85.34|85.32|87.44|86.18|87.51||86.82|85.99|88.68|90.8|92.72|94.41|94.15|92.52|91.62|91.86|93.44|94.82|89.44|89.01|90.17|90.47|95.13|94.77|96.31|96.04|93.53|91.8|92.59|92.04|91.61|89.95|88.21|90.55||89.92|91|91.22|88.06|90.87|87.99|86.72|81.37|80.77|79.3|81.4|78.24|76.66|76.57|76.2|79.93|81.05|76.16|71.99|68.98|71.95|74.08|75.03|76.05||77.7|76.92|74.93|74.6|75.53|76.72|77.08|73.02|71.19||73.28|70.64|71.72|71.39||69.68|73.15|72.26|75.4|76.11|72.02|79.45|80.81|82.76|78.99|80.39|79.79|78.06|76.07|81.31|81.63|81.38|78.35|76.94|74.86|75.4||71.85|71.96|71.35|68.3|68.99|67.77|69.5|69.51|67.87|67.62|68.03|67.38|65.53|66.39|66.42|66.14|65.49|65.25|64.49|65.46|64.59|62.8|60.59|60.28|60.88|61.92|61.99|62.82|62.37|62.65|64.43|62.62|60.95|60.59|59|58.57|57.5|58.72|58.55|58.83|58.56|56.03|54.66|55.27|53.99|55.43|56.07|57.17|57.28|58.7|58.28|58.15|57.65|54.51|54.43|55.46|56.93||58.16|54.24|54.28|55.11|54.27|54.83|54.7|54.25|52.58|52.73|50.6|51.88|50.87|50.95|52.9|52.8|54.32|53.55|52.55|55.8|57.44|56.53|54.15|56.05|56.13|56.11
09541|1169344|/equities/kuaishou-technology|MSCI_EEM||49.15|47.7|47.1|47.6|45.75|44.75|44.8|46.95|45.65||46.15|46.4|47.5|46.9|47.35|49.35|49.5|52.2|51.45|51.55|50.95|51.25|52|51.65||52.3|54.05|54.9|55.75|56.1|55.45|55.6|55.15|56.55|56.85|56.65|59.15|58.15|56.9|59.15|58.2|58.15||57.5|57.1|56.75|57.85|57|59|61.95|62.2|59.2||55.95|56.7|56.5|52.8|53.1|49.1|45.2|44.35|45.85|45.65|47.1|48.75|49.15|49.65|50.1|49.6|49.65|49.65||49.2|50.05|||49.05|47.95|48.9|48.6|49|51.25|52.25|51.85|52.85|50.65|50.85|52.05|51.35|48.45|46.7|45.8|46.25|43.15|44.95|44.65|44.5|44.4|45.75|46.05|45.9|46.3|45.55|44.2|43.55|45.1|44.15|43.6|||42.5|42.75|43.2|43.7|40.1|39.85|41.1|39.1|40.5|42.45|42.7|44.6|44.65|42.35|41|41.55|43.05|43.1|45.95|46.6|48.25|48.8|48.35|47.55|49.2|50.35|51.2|52.1|52||52.95|52.5|50.55|||50.1|54|54.45|54.8|54.85|55.2|53.95|54.3|54.8|53.05|53.85|54.15|55.15|53.95|54.95|57.2|57.7|56.95|56.3|58.6|59.25|60.7|60.2|58.5|60.1|58.6|60|58.25|56.4|57.25|54.6|57.45|57.4|57.85|58.7|54.8|51.8|51.35|50.35|50|51.95|52.15|51.55|53.65||56.55|56.1|56.05|61.55|62.45|63.4|65|64.35|63.9|62.5|61.9|60.85|61.25|62.6||62.85|62.05|62.1|61|61.85|63.5|60.4|61.9|63.6|63.7|65.15|64.9|64.3|64.5|65||64.3|65.65|65|65.5||64.2|64.95|68.65|66.45|65.25|67.9|64.4|62.5|61.45|63.6|64.4|63.05|64.65|65.85|67.1|69.15|68.35|66.35|68.55|68.85|67|65.6|68|67.2|65.45
09542|996199|/equities/energy-absolute-pcl-drc|MSCI_EEM||13.1|13.6|12.4|12.4|13.2|13.7|12.2|12.2|11.9|12.6|11.2|15|17.2|17.5|18|18.2|17.6|18|19|19.8|19.5|20|20.1|21.1|20|21.5|21.4|22.3|22.3||22.9|22.2|23.1|23.7|24|23.8|23.7||24.9|26.25|26.5|27|26|27.25|26|29.5|30|31|31.25||31|30.25||30.75|30.75|30.75|31.25|31.25|31.75|31.75|30.25|31.25|33.5||||36|35.75|35.25||32.25|32.25|33.25|34.25|34.25|34.25|34.25|34.75|35|34.75|35.5|35.5|34.5|35.25|35.25|35.5|36.25|35.25|35|35.5|35.5|34.25|34.5|34|34.25|34.75|35.25|35|37.25||39.5|40|38.5|38|37.75|38.25|39|39|40|39.75|39.75|40|41|40.75|40.75|40.25|39.25|39.75|40.25|39.25|38.75|38.25|38.25|36.75|37.75|39.5|39|39.75|41.75|42.25|43|42.75|43.5|43.25|44.5|45|46.25|46.25|46.5|||44.25|44.25|44.25|44|44.5|45|44.75|44.25|45|45.5|43.5|42.25|42.75||44.25|44|44.75||44.75|45.25|44.5|46.25|46.75|46.25|46|47.5|46.75|47.5|48|47.5|47.25|46.25|42.25|44.25|44.25|46.25|45.5|44.75|45.5|46.75|44.75|43|42|41.75|45|44.5|45.75|45.75||45.5|46.75|47.5|46.75|46.25||48|48.75|47.75|47.25|49|49.75|49.5|48.75|50.75|51|50.5|52|51.5|53|56.25|55.75|56|57|57.25|58.25|58.5|58.75|61|61.25|60.75|60.75|61.75|61.75|62|62.5|63.25|64.5|64|64.25|65|63.75|61|59.75|58.75|57.25|57.5|57.25|57.25||58.75|58.5|58|57.25|58|58.5|59|60.75||62|
09543|103775|/equities/feng-tay-entpr|MSCI_EEM||141.5|137|139.5|140|142.5|142|142|143.5|142.5|145.5|155|159|160|165.5|164.5|162|165|164|164|162|160|159|160.5|160||161.5|150|151.5|151.5|151|154.5|149.5|150.5|152|152|154.5|157.5|157.5|155.5|158.5|158.5|157.5|159|159.5|161|162.5|162|165|165|165|167|160.5||162|164|161|158|161|160|160|153.5|158.5|157.5|157|160|160|160|160.5|160.5|160|||160|160.5|160.5|160.5|158|162.5|160|161|161|165|162.5|163|165|166.5|167|162|163|160.5|161.5|160.5|164.5|165|166|166.5|165.5||163|164.5|162.5|166.5|164.5|164|166.5|169|166.5||||||||164|165|164|162|161.5|162.5|164.5|163|161.5|162|159|159|157.5|163|165.5|167.5|168.5|170.5|169.5|173.5|173.5|171.5|171.5|172.5|174.5||175|174.5|174|173|171.5|170.5|178|179|178|181|181|179.5|178|178.5|181.5|182|180.5|182|181.5|181.5|182.5|183.5|183|180.5|179|181|182.5|183.5|183.5|182.5|184|185.5|184|176|177.5|184|187|188.5|188|187|190|181.5|182|178.5|177.5|180|182|183.5|179.5|178|179.5|181.5|181|183|181|185|186.5|190.5|||190|189.5|188|191.5|194.5||183|186.5|189|194|191|191.5|195|201|203|200|201.5|200|195.5|197|195.5|178|176|176|175.5|172.5|168|170|170|168.5|168|170|173|170|171|168.5|170.5|173|174.5|175|180|180|179|182.5|189|189||189.2857|193.3035|189.2857|189.2857
09544|1167535|/equities/jd-health-international-inc|MSCI_EEM/EMCONSGROWTH||22.75|21.4|20.65|20.65|20.75|21.3|21.65|21.6|20.95||21.25|21.35|22.6|22.6|23.15|23.4|23.65|24.85|24.4|24.55|24.6|24.8|24.45|24.8||25.3|26.55|26.45|26.15|26.45|26.15|26.95|27.25|28.8|28.15|26.85|27.7|28.35|28.45|31.05|30.3|30.95||30.15|30.45|29.5|29.85|28.75|29.3|29.9|30.5|30.05||27.15|27.5|26.6|24.8|24.95|24.1|23.5|22.85|23.25|23.1|23.25|24.3|24.45|25.85|26.15|25.4|25.3|25.3||26.4|27.75|||27.7|27.2|28.35|28.4|28.05|32.1|32.05|32.15|33|30.95|30.8|31.15|31.75|29.75|28.6|28.85|29.1|27.75|30.2|29.5|29.8|29.55|30.95|30.65|30.65|30.7|30.35|29.1|28.15|30.25|28.8|28.25|||27.75|28.6|28.35|28.3|26.25|26.15|26.6|25.6|26.75|27.7|27.9|29.15|29.1|28.2|26.6|28.55|27.85|27.85|29.95|32.15|32.25|32.55|31.8|32.5|32.9|34.4|35.2|35.95|38.2||39.1|39.35|37.1|||37|37.8|37.2|37.8|38.25|38.65|37.15|35.95|36.7|36.2|37.05|37.7|36.9|37.2|36.65|36.25|37.25|37.05|39.9|39.95|39.2|40.4|39.25|39.3|39.9|37.85|38.55|40.35|38.4|38.1|37.7|38.1|39|38.25|38.75|37.4|35.35|35.5|35.55|36.05|35.75|33.5|33.75|34.05||35.3|35.85|37.1|37.4|37.1|38.45|40.4|39.95|38.75|38.1|38.25|37.85|37.95|38.7||40.6|37.65|39.2|40.05|40.75|41.65|40.15|41.35|41.6|41.15|41.5|41.2|41.75|42.4|43.1||41.35|42.5|42.65|44.2||42.3|43.1|44.7|43.75|43.6|42.95|41.3|41.5|41.3|41.15|47.3|50.55|50.2|50.65|50.95|52.7|53.1|52.45|53.6|53.75|53.3|54.05|56.8|56.3|56.8
09545|951041|/equities/hyundai-motor-co-pref|MSCI_EEM||171700|173700|175800|174900|182200|180300|184100|184000|177800|184600|183200|188800|175700|171200|165600|165600|168800|168500|167100|165300|160400|160500|161000|162000|158600|157600||157600|155900|159800|153600|155700|157900|161600|163100|164300|165500|168900|159200|159700|156700|157000||155100|154000|153800|154300|157300|157100||155100|157200||159000|160500|157300|157300|157500|155300|151800|146700|145300|145400|148800|152600|149900|150900||145700|149600|146500|147200|140100|142900|148100|153600|156800|159600|157200|156200|158800|162700|154000|150100|155300|157700|166000|161000|157200|155900|162100|161000|163700|166500|169000|160700|160700|156100|152400|155100|160200|160100|157000|160300|167100|162800|154500|160500|154400|149000||149000|149600|137000|135900|131200|123000|118300|117200|119200|114000|112800|111400|110000|109300|110000|108600|109700|111400|112000|110900|110900|110100|109600|109800|108900|110100|112500|113800|||114200|112400|113300|112700|112700|113100|113800|111700|110600|111800|111300|110900|110100|109700|109400|109400|109400|109400|108400|108900|109600|109600|109300|108200|108400|108800|109300|109600|108700|107800|108700|108600|105200|103300|102400|102000|102600|103000|103300|102000|101600|100100|100100|100700|101500|102000|104500|103800|103800|103700|106000|107200|104400|102900|103300|103700|103300|102700||104900|104600|105100|||||105900|105300|107300|107400|107500|107000|105800|105200|106600|106100|104600|102500|102900|101100|101200|101700|102100|103500|103500|104100|102400|103000|103000|103000|103600|104000|104000|103300|104400|104800|102100||103100|102000|102000|103500|104500|104800|106900|105200|105700|109400|108400|108700
09546|13912|/equities/opap|MSCI_EEM/EMCONSGROWTH||15.7|15.58|15.21|15.4|15|15.04|14.95|14.8|14.67|14.74|14.64|14.79|14.9|14.47||14.31|14.3493|14.4673|14.4967|14.5459|14.83|14.92|14.7|14.71|14.92|14.9|15|15.13|14.54|14.88|14.65|14.72|14.81|14.78|15.02|15.08|14.95|14.88|15.18|15.35|15.3|15.54|15.54|15.5|15.42|15.41|15.53|15.57||||15.5||15.61|15.85|16.42|16.28|16.58|16.65|16.64|16.43|16.15|16.09|16.09|16.22|16.3|16.23|16.19|16.19|16.11|16.18|16.19|16.12|16.31|||16.68|16.26|16.25||16.49|16.48|16.58|16.22||16.82|16.85|16.8|16.7|16.77|17.05|17.1|16.76|17.03|17.31|17.1|16.87|16.82|16.9|16.55|16.14|16.12|16.16|16.18|16.45|16.31|16.04|16.31|16.33|16.59|16.45|16.35|16.42|16.48|16.5|16.35|16.21|16.02|16.1|16.2|16.2|16.18|16.32|15.99|16.06|15.91|15.9|15.95|15.71|15.85|15.65|15.95|15.85|15.82|15.89|15.64|15.76|15.61|15.55||15.37|15.32|15.42|||15.28|15.45|15.46|15.25|15.06|15.12|15.02|14.9|14.61|14.6|14.86|14.57|14.57|14.97|14.76|14.85|14.7|14.78|14.69|14.81|14.5|14.58|14.6|14.51|14.62|14.75|15.07|15.06|14.9|14.9|15.39|15.45|15.45|15.3|15.5|15.45|15.51|16.08|16|15.42|15.2|15.37|15.32|15.4|15.07|15.05|15.16|15.34|15.3|15.23|15.4|15.46|15.28|15.15|14.92|15.1|15.26|15.27|15.45|15.6|15.86|15.51|15.8|15.98|15.92|15.62|15.61|15.77|16.15|16.3|16.2|16|16.16|16.33|16.51|16.31|16.09|16.31|16.4|15.62|15.9|15.58|15.9|15.7|15.49|15.15|15.1|15.15|15.32|15.24|15.07|15.21|15.33||15.48|15.36|15.45|15.73|15.56|15.68|15.62|15.48|15.65|15.95|16.01|16.07
09547|103782|/equities/giant|MSCI_EEM/EMCONSGROWTH||216.5|213.5|210.5|205|205.5|212|209|211|204|209.5|212|212.5|215|217|212|214.5|212.5|209.5|213|215|216|216.5|216.5|217.5||226|224.5|226|229.5|225|217.5|224|224|222.5|219|219|220|225|221|222.5|219|220|227.5|226.5|226|213|207.5|209.5|211.5|209|213|216||218.5|228|222.5|222.5|226|221.5|215|215.5|225|219|222.5|227.5|225|223.5|209|212.5|210.5|||204.5|207.5|209|217.5|225|224|216|219|222|227.5|229.5|220|214|209|211|212.5|215.5|217.5|215.5|221.5|209|202|201|203|204||199.5|199|200|195.5|196.5|199|201|202|185||||||||180|180|180.5|178.5|178|181.5|179|175.5|179.5|174.5|171|167|166.5|167|170|173.5|175|175|179.5|182|181|180|179.5|181.5|185.5||184|184.5|187|186|186|181.5|181.5|184|182.5|184|181.5|178|177|177|180.5|184|182|185|186.5|187.5|184.5|190|185.5|185.5|173.5|173.5|175|173.5|175.5|175.5|173.5|174.5|171|163|165|168.5|170|171|171|173.5|172.5|162.5|160|163|165.5|166|165|170|170.5|169|168.5|170|172.5|172|174|176|176.5|177|||179|179.5|180|180|182.5||178.5|178|180.5|183|182.5|179|181.5|186.5|189|191.5|190|189.5|190.5|190|190.5|191.5|194.5|199|193|191.5|196|192.5|189.5|191|191|203|201.5|203.5|204|203|207|211|214|214.5|217|217|217|219|223|220||221|230.5|232|232
09548|49983|/equities/fosun-intl|MSCI_EEM||4.41|4.28|4.18|4.24|4.18|4.26|4.31|4.25|4.18||4.2|4.21|4.33|4.28|4.31|4.39|4.48|4.47|4.44|4.39|4.43|4.43|4.42|4.49||4.78|4.72|4.77|4.89|4.95|4.38|4.43|4.5|4.59|4.58|4.52|4.71|4.92|4.93|5.07|5.15|5.02||5|5.07|4.93|4.84|4.71|4.77|4.75|4.69|4.7||4.65|4.66|4.5|4.46|4.43|4.39|4.27|4.25|4.27|4.24|4.22|4.29|4.33|4.37|4.46|4.43|4.3|4.26||4.22|4.26|||4.08|3.95|4.06|4.1|4.16|4.24|4.21|4.17|4.29|4.3|4.4|4.38|4.37|4.26|4.25|4.14|4.22|4.23|4.41|4.47|4.52|4.39|4.57|4.62|4.63|4.68|4.66|4.65|4.68|4.86|4.43|4.46|||4.38|4.43|4.32|4.36|4.09|4.14|4.21|4.1|4.15|4.35|4.39|4.42|4.32|4.19|4.12|4.19|4.29|4.3|4.49|4.6|4.59|4.52|4.53|4.54|4.52|4.61|4.6|4.6|4.56||4.59|4.54|4.42|||4.33|4.37|4.34|4.32|4.38|4.38|4.25|4.33|4.33|4.25|4.22|4.37|4.37|4.26|4.34|4.46|4.45|4.7|4.78|4.75|4.8|4.8|4.69|4.7|4.64|4.55|4.56|4.67|4.61|4.74|4.73|4.84|4.78|4.84|4.9|4.68|4.62|4.63|4.68|4.75|4.7|4.58|4.65|4.6||4.63|4.62|4.74|4.8|4.81|4.92|4.96|4.89|4.91|4.79|4.77|4.72|4.72|4.87||4.95|4.82|4.91|4.8|4.82|4.84|4.78|4.76|4.78|4.83|4.86|4.81|4.84|4.84|4.84||4.79|4.87|4.89|4.92||4.91|5.04|5.06|4.91|4.81|4.84|4.75|4.81|4.74|4.83|4.93|4.97|5.03|5|5.12|5.52|5.54|5.48|5.57|5.76|5.58|5.51|5.55|5.67|5.63
09549|103031|/equities/far-eastern-ne|MSCI_EEM||37.8|38|36.95|37.55|37.55|37.25|38|36.75|36.3|36|35.25|36|35.25|36.55|36.4|36.3|36.2|35.8|35.9|35.25|35.55|34.75|34.85|34.9||34.55|33.95|33.8|34|34.3|33.8|33.4|33.3|33.7|33.45|33.65|33.65|33.9|34.4|34.45|34.7|35.2|34.35|34.25|34.6|34.45|33.4|33.75|33.7|33.5|33.2|33.2||32.5|33.1|32.05|32.15|32.35|32.85|32.4|31.15|31.8|31.95|31.85|32.65|32.35|32.8|32.7|32.9|32.65|||32.6|33.15|33.25|33.25|33.05|32.85|32.6|32.4|32.5|32.7|31.8|31.7|32.75|32.9|32.9|32.7|32.35|32.5|32.4|32.05|32|31.85|31.85|31.9|32.6||31.65|31.4|31.65|31.9|31.75|31.6|31.35|30.85|30.7||||||||30.65|31.05|31.3|30.9|30.65|31.15|30.95|30.85|30.6|30.6|30.3|30.5|30.5|30.4|31.05|31.4|31.4|31.45|31.2|31.75|31.8|31.75|31.75|31.45|31.55||31.2|31.4|31.4|31.1|30.95|31.1|31.5|31.25|31.45|31.4|30.8|30.95|30.7|31|30.9|30.95|31.1|31.65|31.3|31.6|30.95|30.6|30.6|30.6|30.45|30.15|30.65|30.45|30.4|29.95|30.75|30.85|30.7|30.5|30.35|30.25|30.25|30.15|30.2|30.25|29.9|29.85|29.4|29.5|29.3|29.25|29|29.1|29.05|28.65|28.85|28.95|29|29.15|29.25|29.3|29.25|29.2|||28.55|28.4|28.35|28.85|29.1||28.75|28.6|28.6|28.85|28.75|28.8|29.2|29.4|29.5|29.1|29.45|29.15|29.15|28.7|28.5|28.4|28.6|28.85|28.6|28.8|28.15|28.55|28.3|28.15|28.3|28.35|28.35|28.6|28.65|28.75|28.5|28.6|29.15|29.3|29.5|29.45|29.5|29.6|29.8|29.5||29.55|29.65|29.7|29.7
09550|103201|/equities/hiwin|MSCI_EEM||225|224|227|211.5|215|217|209.5|206.5|207.5|208|213|207.5|208|207|208.5|209.5|209.5|205|209|210.5|208|209.5|208|207||214|216|222|219.5|224.5|222.5|222|226.5|228.5|230|225|230|236.5|231.5|236|238.5|237|231.5|233|235|237|236|237.5|236.5|231.5|229.5|229.5||231.5|233|234|230.5|240|238|226.5|228.5|239.5|234|237.5|244|253|254.5|262|261|263.5|||269.5|275.5|275|275.5|279|284|258.5|272.5|248|251|248.5|244.5|243.5|238|240.5|237|241|241|237.5|235|231|235|240|238|240||254.5|252.5|255|257.5|258|256.5|243|231|219||||||||219|219.5|221.5|220|217|220|216.5|214.5|218.5|219.5|220|216|212|213|218|225.5|225.5|228|226|225|224.5|226.5|224|231|235||235|234.5|237.5|236|235|233.5|232|231|222|224|229|225.5|221|220.5|224.5|222.5|219|223|227|228.5|227.5|228.5|230.5|227.5|226.5|232|222|215|213|213.5|210.5|209|210|210|211|207.5|207.5|205.5|204|206|201|196|196|195.5|198|197.5|198.5|204|200|200.5|201|203|207|204|206.5|209|204.5|205.5|||202|201.5|200|204|209||203.5|207.5|204.5|208.5|204|203|204.5|204.5|206.5|209|206|205|202|199|200.5|198.5|202.5|205.5|200.5|202|205|200.5|199.5|199|195.5|199.5|196|199.5|197.5|197.5|196.5|192.5|194|190|196|201.5|204.5|205.5|209|208.5||212|216|211|215.5
09551|49996|/equities/sinopharm|MSCI_EEM/EMCONSGROWTH||19.86|19.8|19.54|19.8|20.25|20.45|20.7|20.75|20.8||20.75|20.55|20.9|21.4|21.5|21.9|22.15|22.15|20.95|20.6|22.05|21.75|21.65|21.8||22.55|22.1|21.55|21.4|21.15|21.2|21|21|21.4|21.7|21.3|21.45|21.5|21.45|22|21.95|22.3||22.55|22.25|21.5|20.8|20.75|20.45|20.25|19.62|19.42||19.84|20.2|21.55|21.75|21.6|20.9|21|19.88|19.78|19.84|19.54|19.72|19.44|19.86|19.8|19.98|19.74|20||20.55|20.35|||20.05|20.4|19.96|20.4|20.65|21|20.65|20.4|20.95|20.75|21.2|21.3|22.15|21.45|21.25|21.25|21.45|21.6|22.5|22.6|21.95|22.05|22.2|22.05|22.3|22.55|21.7|21.75|21.4|21.6|20.6|20.7|||20.7|21.1|21.9|21.3|20.55|20.35|20.6|20.55|20.65|20.6|20.05|20|19.06|18.46|17.78|18.9|19.36|19.52|20.3|20.6|20.3|20.8|20.35|20.05|19.52|19.92|20|20.15|20.2||20.45|20.05|19.48|||19.1|18.86|18.94|18.62|19.16|19.2|19.18|18.94|19|19|18.7|18.94|19|19|18.96|19.18|19.38|19|19.8|19.42|20|19.94|19.76|19.58|19.56|18.7|19.22|19.66|19.6|19.32|19.14|19.02|19.22|18.84|19.42|19.38|18.66|18.92|18.7|19.26|19.88|19.38|19.6|19.84||19.68|20|20.85|20.8|21.05|22.5|22.35|22|21.75|21.75|22.35|22.15|21.9|21.95||22.7|22.5|22.3|22.4|22.25|22.3|22.55|22.65|22.45|21.85|21.8|21.45|21.4|22.2|21.9||21|21.1|21.15|23||22.75|22.5|22.95|22.75|21.85|21.95|21.9|21.9|21.7|21.2|21.3|21.65|21.15|21.35|21.55|21.8|21.8|21.45|20.85|24.6|23.65|23.95|24.9|24.45|23.5
09552|41434|/equities/empresas-copec|MSCI_EEM||6855|6950|6962|7001|7170|7250|7148.5|7218|7050|7041.1001|7250|7218|7250|7199|7299|7310||7499.8999|7449.8999|7370.3999|7386|7213|7285|7370|7500.2002|7535|7660|7730|7690|7580|7619.5|7515.1001|7550|7731.1001|7811|7670|7670|7620||7376.2998|7449|7270|7360|7295|7249|7200|7150|7025|6945|6750||6710.1992||6760.5259|7006.2368|6699.3442|6670|6789.1431|6976.6338|6986.7998|6984.8999|7010|7000|6825.3579|7004|7000|7213.7998|7140|7200|7089|6800|6901|6870|6850|6826||7039|6970.1001|6980|6900|6975|6850|6894.8999|6650|6581.2998|6750|6770|6570|6550|6345|6350|6340|6280|6150|6279|6190|6200|6244|6170|6009|5931|6050|6113|6288|6244.8999|6114|6009.2998|5950|6030|6103.2998|5994.8999|5920|5990|6000|6085|6000|6015|5911.1001|6043|6190|6190|6050|6195|6050|6049|5855|6025.5|6050|6118|6150|6130|6239|6200|6235|6140|6180|6250|6360|6490||6410|6457|6450|6379||6240|6300|6250|6305.2998|6400|6560.2002|6577|6448|6340.1001|6330||6503.2241|6465.9209|6384.5488|6308.749|6468.9048|6454.7998|6555|6571|6526.2998|6500|6615|6625|6540|6600|6505|6592.3999|6589|6470|6479.8999|6381|6400|6550|6551|6435|6449.8999|6050.1001||5925|6040||6300|6200|6121|6270|6459|6494.2998|6430|6490|6580|6375|6299.8999|6290|6289||6151|6242|6338|6289|6280.5|6300|6180|6308|6200|6005|6130|6249|6197|||6001|6048|6080|5972|5931|5923.2002|5915|5995|5895|5975|6030|6158|6300|6242.5|6140|6112|6140|6320|6318|6205|6400|6469|6545||6559|6600|6612|6600|6458|6530|6550|6500|6540|6718|6435|6099
09553|1057034|/equities/national-oil|MSCI_EEM/EMCONSGROWTH||3.39|3.39|3.39|3.4|3.37|3.38|3.4|3.4|3.4|3.43|3.39|3.29|3.27|3.29|3.3|3.28|3.29|3.29|||3.29|3.32|3.31|3.37|3.44|3.37|3.35|3.32|3.37|3.3|3.24|3.32|3.32|3.38|3.48|3.52|3.54|3.49|3.52|3.58|3.52|3.5|3.39|3.38|3.39|3.39|3.42|3.49|3.48|3.45|3.46|3.47|3.49|3.49|3.52|3.48|3.48|3.46|3.47|3.47|3.48|3.48|3.51|3.5|3.48||||||3.57|3.65|3.64|3.63|3.65|3.67|3.64|3.66|3.69|3.7|3.72|3.68|3.69|3.64|3.67|3.64|3.6|3.57|3.58|3.56|3.58|3.57|3.55|3.58|3.64|3.6|3.5|3.5|3.57|3.66|3.64|3.67|3.72|3.71|3.7|3.73|3.7|3.71|3.7|3.66|3.67|3.7|3.6|3.57|3.55|3.57|3.57|3.55|3.54|3.56|3.58|3.56|3.54|3.58|3.61|3.57|3.58|3.63|3.64|3.63|3.67|3.68|3.65|3.69|3.65|3.67|3.66|3.68|3.72||3.7|3.63|3.61|3.62|3.62|3.64|3.57|3.59|3.62|3.59|3.63|3.6|3.59|3.63|3.68|3.69|3.75|3.75|3.79||3.78|3.8|3.77|3.7|3.62|3.66|3.63|3.63|3.64|3.68|3.61|3.71|3.72|3.68|3.68|3.63|3.46|3.52|3.64|3.59|3.59|3.6|3.36|3.36|3.36|3.34|3.36|3.42|3.32|3.35|3.36|3.44|3.53|3.54|3.5|3.52|3.62|3.57|3.45|3.51|3.65|3.66|3.67|3.79|3.77||3.75|3.8|3.78|3.8|3.78|3.8|3.79|3.8|3.77|3.8|3.77|3.78|3.76|3.74|3.71|3.71|3.78|3.83|3.82|3.81|3.81|3.88|3.87|3.83|3.82|3.84|3.84|3.85|3.85|3.87|3.88|3.89|3.92|3.87|3.93|3.9|3.88|3.86|3.91|3.9|3.9|3.94|3.94|3.9|3.93
09554|19315|/equities/bim-magazalar|MSCI_EEM/EMCONSGROWTH||578.5|570|543|554|558.5|553.5|545.5|550|554.5|554|545|559.5|559.5|570.5|560.5|574|569.5||||553|526|488.5|498.5|486|493.5|500.5|504|492|496.75|480|474.75|477|481.75|477|467.5|484.5|485|487.25|487.25|486.75|466.75|469.25|455.75|426|424.75|425|420|419|417.5|417.25|403.75||387|387.75|386.5|372.75|368||370|371.5|367.75|387.75|392|392.75||||398.5|402.25|405|380|370.75|364.75|362.5|361|351.5|349.5|346.5|356|370.5|384|382.5|386.5|378.75|378.5|389|386.25|398.75|390.75|388.5|385|372.25|372|373|381|388.25|380.75|385|395|395|394.75|402.25|395.5|390|390.25|399.25|381|380|392.75|396.5|386.25|374|378.5|376.25|368.25|374|381|370|372|370.25|364.25|367.75|361|345.5|335|333.75|333.25|335|338.5|335|328.25|318.25|319.5|319|307.25|302.5|292.25|301||300.75|307.5|306|303.75|301|309.5|309.25|304|302.25|314.875|317.35|310.171|299.032|307.448|313.142|318.588|320.321|309.924|305.716|304.725|302.498|304.973|308.934|312.152|317.35|313.389|306.458|306.458|310.171|301.26|305.221|298.537|287.397|284.179|281.209|290.863|302.993|303.488|293.338|288.14|283.189|286.655|273.188|269.327|276.06|274.377|274.971|280.615|298.537|287.546|282.001|291.012|295.071|309.924|316.558|316.855|316.855|317.449|316.855|309.924|306.953|291.408|287.051|281.704|288.635|272|267.346|267.346|272.693|274.971|270.713|272.99|267.346|273.386|265.366|267.346|271.208|267.346|267.842|267.346|267.346|270.317|256.257|261.603|259.821|256.653|249.721||254.573|253.484|254.474|237.74|240.612|248.533|249.721|232.69|250.018|253.484|256.752|269.822|270.02|264.079|251.801|228.928|225.462|228.532|226.056|218.036|212.689|213.976|215.065
09555|103588|/equities/wpg-holdings|MSCI_EEM||94.8|94|93|92.9|91.2|92.6|93.7|90.3|83.5|90.9|89.8|89.7|88.1|90|88.5|87.4|89.8|89|88.4|86.3|86.2|86.1|85.6|86||86.3|86.9|86.2|86|86.5|86.2|86.1|86|88.8|88.2|87.2|88|87.5|88.4|94|87.6|86.5|87.5|89|91.1|92.1|89.6|92.6|93|91.8|91.8|89.7||88.3|86.6|85.1|84.8|86.4|85.1|86.7|88.7|89.3|92.4|89.6|91.1|91.6|91|89.9|89.7|89.9|||91.7|93|92.5|95.9|96|95.6|89.9|89.5|89.2|90.9|90|91|92.5|92.1|85.7|95.2|95.9|93.5|97.3|96.2|92.8|87.6|86.7|88.7|92.8||91.7|91.6|94.4|91.5|90.3|94|89|89.4|86.6||||||||87.6|88.5|88.7|87.2|87.7|89.8|89|89|89.9|89.8|89.6|86.7|86.8|86.5|84.3|82.4|81.1|81.7|82|81.8|80.9|81.4|81.6|80.5|80.4||81.6|81.4|85|84.1|82.5|83.4|81.9|80.6|81.2|81.3|80.2|82.9|85|83.3|80.7|79.2|78.9|78|77|75|73.3|77.6|76.5|75.1|74|73.5|71.9|72.5|71.7|71.4|71.2|69.6|69.5|70.7|71.1|72.2|73.5|74.6|74.2|72.9|70.9|72.8|74.1|71.6|68.9|68.8|67.4|68.2|67.7|66.3|67.8|67.5|67|67|68.1|66.5|65.5|64.8|||63|61.5|61.3|61.6|60||60.6|60|60|60|59.5|59.3|59.6|59.4|59.5|59.5|58.2|57.4|56.9|56.5|56.6|56.7|56.4|55.2|54.8|54.4|54.9|53.7|53.8|54|54.7|53.4|55.5|54|54|53.7|52.8|52.5|52.2|52|51.5|51.5|51.2|51|51|49.95||49.95|50.4|50.4|50.3
09556|103802|/equities/ruentex|MSCI_EEM||46.7|45.75|45.3|44.15|44.2|44.65|45.15|45.35|44.8|44.25|43.6|43.3|44|44.55|44.8|44.95|45.45|45.35|46|44.85|45.5|45.05|44.35|45.85||47.55|45.05|45.15|44.9|44.7|44.6|43.85|44.55|45.4|43.8|43.65|43.25|44.7|44.35|45.3|46.6|46.9|46.55|42.65|43.9|40.5|40.2|40.7|41.8|43.1|42.45|42.25||38.45|38.75|37.9|36.85|36.85|36.95|36.6|36.15|36.45|34.85|34.45|35.2|34.95|34.9|35|34.95|34.5|||34.65|35.05|35.45|35.15|35.05|35.25|35.2|35.15|35.1|35.35|34.15|34.1|34.7|35|35.5|36.85|36.95|36.4|35.85|35.85|36.15|35.65|35.65|36|36.35||36.2|36.65|36.7|37.05|36.85|36.95|37.15|36.2|36.1||||||||35.75|36.05|36.1|35.75|35.9|36.35|36.35|35.8|36|35.6|35.45|35.45|34.8|34.9|35.9|37|36.9|37|36.95|37.2|37.65|38.05|38.55|38.7|39.25||37.75|37.85|37|36.7|36.25|36.25|36.4|36.85|36.45|37|36.75|36.95|35.9|36.2|36.5|36.6|36.9|37.3|36.75|37.15|35.8|35.8|35.85|35.85|35.5|35.85|35.5|35.75|35.95|35.8|36.9|36.8|36.7|35.5|34.7|34.15|34.35|34.45|34.1|34.5|34.1|33.25|32.6|32.4|33.2|33.4|33.1|33.8|33.55|33.2|33.2|33.4|34.1|34.65|35.35|35.4|35.75|35.35|||34.9|34.25|34|34.9|35.2||35.2|35.2|35.3|36.7||||||||37.6667|37.7746|37.5048|37.5587|37.7746|38.4222|39.2856|38.9618|39.5014|39.7713|39.5014|39.5554|38.5301|37.235|35.9398|35.6161|35.9938|36.3176|33.2|33.2|33.8|34.5|34.55|35.05|34.55|34.85|34.9|35.15|35.15||35.1|35.75|35.6|35.6
09557|945817|/equities/mesaieed-petrochemical-holding|MSCI_EEM||1.668|1.678|1.672|1.69|1.691|1.706|1.673|1.645|1.644|1.65|1.645|1.646|1.643|1.675|1.665|1.67|1.68|1.7||||1.708|1.718|1.723|1.74|1.739|1.705|1.69|1.68|1.688|1.693|1.72|1.695|1.72|1.715|1.72|1.76|1.8|1.8|1.736|1.702|1.701|1.724|1.756|1.782|1.782|1.79|1.78|1.797|1.794|1.81|1.813|1.854|1.919|1.901|1.89|1.89|1.861|1.885|1.88|1.881|1.9|1.91|1.933|1.931|1.885||||1.926|1.929|1.948|1.95|1.97|1.968|1.984|1.961|1.961|1.92|1.919|1.932|1.935|1.924|1.917|1.921|1.919|1.929|1.883|1.87|1.823|1.818|1.844|1.844|1.946|1.955||1.89|1.885|1.843|1.817|1.803|1.772|1.784|1.78|1.79|1.731|1.73|1.737||1.68|1.702|1.69|1.759|1.661|1.66|1.661|1.661|1.68|1.693|1.69|1.71|1.71|1.721|1.727|1.661|1.684|1.7|1.72|1.755|1.786|1.82|1.82|1.795|1.83|1.839|1.825|1.878|1.83|1.855||1.788|1.77|1.699|1.662|1.67|1.65|1.63|1.62|1.615|||1.6|1.555|1.558|1.551|1.565|1.567|1.58|1.593|1.615|1.64|1.679|1.589|1.599|1.608|1.61|1.618|1.619|1.62|1.616|1.617|1.62|1.606|1.593|1.592|1.598|1.6|1.604|1.617|1.633|1.615|1.595|1.588|1.59|1.6|1.588|1.502|1.582|1.598|1.696|1.674|1.69|1.713|1.739|1.734|1.749|1.75|1.734|1.738|1.734|1.752|1.772|1.83|1.85|1.86|1.839|1.855|1.83|1.82|1.808|1.8|1.81|1.797|1.799|1.787|1.705|1.828|1.835|1.841|1.864|1.889|1.87|1.85|1.83|1.84|1.84|1.84|1.874|1.87|1.873|1.89|1.88|1.89|1.9|1.881|1.901|1.911|1.926|1.93|1.94|1.933|1.929|1.942|1.92|1.95|1.964|1.97|2.017|2.05|1.95|1.967
09558|996204|/equities/home-product-center-pcl-drc|MSCI_EEM/EMCONSGROWTH||9.35|9.2|9.35|9.2|9.25|9.15|9.05|9|8.95|9.05|9.25|9.15|9.15|9.2|9.05|8.75|8.75|8.95|8.95|8.95|9.05|9.1|9.1|9.25|9.3|9.5|9.4|9.45|9.45||9.3|9.6|9.6|9.75|9.85|9.9|9.85||10|10.2|10.2|10.2|10.1|10.2|10.1|10.1|10.2|10.4|10.4||10.5|10.4||10.4|10.2|10.2|10.3|10.3|10.3|10.3|10.2|10.5|10.5||||10.9|10.9|10.7||10.5|10.4|10.5|10.7|10.6|10.6|10.7|10.9|10.7|10.7|10.9|11|10.8|10.8|11|11.1|11.1|11|11.1|11.2|11.2|11.2|11.2|11|11|10.9|11.2|11.2|10.9||11|11|10.9|10.8|10.9|10.9|10.9|10.9|10.9|11|10.9|10.9|11.1|10.9|10.3|10.7|10.4|10.5|10.6|10.8|10.5|10.8|10.8|10.6|10.6|10.8|10.7|11.2|11.8|11.8|11.9|11.8|11.9|11.9|12.1|12.1|12.2|12.1|12.2|||11.7|11.6|11.7|11.8|11.8|11.8|11.8|11.7|11.8|12|11.9|11.9|12||12|12.1|12||11.7|11.8|11.8|11.9|12.1|12|11.9|12|12.2|12.3|12.3|12.2|12.3|12.3|12.1|12.2|12.1|11.8|11.9|11.9|11.9|11.8|11.6|11.6|11.9|12|11.6|11.6|11.8|11.7||12|12.1|12.4|12.3|12.3||12.2|12.3|12.2|12.3|12.3|12.3|12.3|12.3|12.7|12.5|12.4|12.7|12.7|12.7|12.9|12.9|13|13.1|13.3|13.4|13.4|13.5|13.4|13.5|13.6|13.6|13.6|13.6|13.5|13.6|13.7|13.8|13.7|13.7|13.8|13.8|13.8|13.7|13.5|13.5|13.5|13.6|13.5||13.7|13.6|13.7|13.3|13.7|13.7|13.7|14||14.2|
09559|41493|/equities/santander-chil|MSCI_EEM||47.4|46.8|45.4|45.12|44.6|44.6|45.5|44.83|43.98|43.95|44.2|44.77|44.5|44.09|44.5|43.55||43.97|44|43.62|43.41|43.51|43.4|42.9|43.2|43.75|44.1|43.7|43.6|43.5|43.45|43.44|43.99|44.67|45.3|45.26|45.4|45.2||44.65|44.69|45.2|45.36|45|44.6|43.98|42.85|42.82|42.85|42.3|42.67|42.82||43.5|43.7|43.48|43.45|43.49|43.6|43.5|43.1|43.6561|43.9919|43.9343|44.2126|44.4045|45.2872|45.3064|45.8149|45.9492|45.7189|46.3426|47.3021|47.6379|47.0142||48.8|48.35|48.39|47.8|47.58|47.61|47.12|47.09|47.74|48.2|48.09|48.35|48.49|47.55|46.86|46.65|47.01|46.93|47.1|47.93|46.98|47.2|47.4|46.6|46.2|47|47.5|48.5|48.45|48.93|47.6|45.24|44.1|44.91|44.55|43.75|44.1|44.39|44.6|44.48|44.8|43|42.3|43.1|42.61|42.41|42.45|42.1|42.4|42.45|42|42|42.8|43|42.94|42.79|43|43.47|43.29|43.38|43.5|43.69|43.33||43|43.19|42.9|42.75||42.8|42.63|42.69|42.63|42.7|44|44.15|43.3|42.89|42.18||43|43|43.25|42.5|42.2|42.8|42.3|42.05|41.85|41.8|41.99|41.67|41.8|42.18|42.05|41.99|41.86|41.27|41|41.1|40.88|40.9|40.81|40.9|40.59|39.99||39.02|39.3||40.27|39.95|40.15|40.3|40.43|41.2|41|40.9|41.1|40.25|41.17|41.91|41.87||40.8|40.8|40.99|40.69|40.86|41.15|41.99|40.95|39.94|40.7|40.81|40.8|41.25|||42.28|41.85|41|40.4|39.88|39.89|40.3|40.37|40.04|41|40.56|40.8|41.19|41.64|40.8|40.87|40.05|41.3|40.61|40.15|40.05|39.86|41||41.1|41.48|42.6|43.05|41.87|42.7|42.27|42.24|42.73|44.6|44.79|43.75
09560|103247|/equities/winbond|MSCI_EEM||25.8|25.8|25.4|25.55|25.95|25.95|26.3|26.3|25.4|25.3222|25.5208|24.8754|25.2229|25.7691|26.1166|26.7621|26.5138|26.1166|26.6131|25.3222|24.65|24.65|24|24.05||24.45|23.9|23.9|24.1|25.2|25|25.4|26.05|26.45|26|25.85|25.7|25.85|25.45|25.5|25.35|25.6|25.5|25.6|25.45|25.3|24.9|25.35|25.25|25.45|25.2|25.9||26|26|25.15|25.2|25.65|24.9|24.7|25.4|25.9|26.05|25.5|26.65|26.9|27.3|27.55|27|26.8|||26.7|27.05|27.45|27.2|27|26.95|27.1|27.45|27.5|27.7|26.05|26.6|26.9|26.5|26.8|26.8|27.5|27.45|27.6|27.65|27.2|27.55|27.75|27.7|27.95||27.45|27.55|27.65|27.9|27.7|27.3|27.7|27.15|26.35||||||||27.1|27.05|27.35|27.2|27.35|27.9|28|27.85|27.9|28.15|27.9|27.65|27.5|26.85|28.1|29|27.95|27.85|28.1|28.1|28.55|28.85|29.1|29.35|30||30.45|30.75|29.75|28.95|28.2|28.5|28.4|27.9|27.85|28.55|28.55|27.55|27.55|27.45|27.8|27.4|27|27.2|27.45|28.1|28.1|28.35|28.45|27.85|26.8|27.4|27.5|27.6|27.8|27.85|27.65|27.65|28.6|26.2|25.5|25|25.1|25.4|25.4|25.85|25.35|25.55|24.95|24.95|25.35|24.6|24.65|25.8|26.05|25.85|26.05|26.4|25.95|26.6|26.05|28.0462|28.5903|27.6505|||27.1558|26.75|25.5|25.85|25.6||25.3|25.75|25.7|26.2|26.35|26.5|26.5|27.85|27.8|28.15|27.3|26.95|26.9|26.45|26.7|26.9|26.85|27.2|27.15|27.1|26.35|26.3|26.2|25.45|25.75|26.25|25.7|25.25|25.5|25.65|25.9|25.65|26.15|25.45|26.8|26.8|27.05|27.1|27.7|27.25||28.1|29.3|29.35|28.6
09561|50010|/equities/gac-group|MSCI_EEM/EMCONSGROWTH||2.81|2.75|2.66|2.64|2.65|2.73|2.79|2.81|2.76||2.76|2.79|2.93|2.97|2.94|2.98|3.01|3.07|3.03|3.02|3.02|3.03|3.02|3.07||3.14|3.18|3.27|3.27|3.35|3.25|3.33|3.33|3.3|3.33|3.26|3.32|3.52|3.47|3.51|3.42|3.37||3.37|3.4|3.35|3.27|3.17|3.26|3.3|3.33|3.29||3.25|3.32|3.25|3.17|3.15|3.11|3.09|3.11|3.16|3.09|3.05|3.12|3.2|3.35|3.42|3.22|3.11|2.97||3.18|3.17|||3.21|3.14|3.2|3.22|3.29|3.4|3.38|3.44|3.46|3.33|3.29|3.31|3.32|3.22|3.22|3.21|3.26|3.25|3.31|3.43|3.39|3.35|3.47|3.42|3.36|3.36|3.3|3.25|3.26|3.35|3.14|3.16|||3.2|3.24|3.21|3.21|3.05|3.09|3.1|3.09|3.12|3.2|3.21|3.29|3.23|3.16|3.08|3.2|3.25|3.23|3.4|3.46|3.47|3.48|3.39|3.39|3.41|3.51|3.55|3.59|3.57||3.63|3.61|3.51|||3.45|3.44|3.38|3.37|3.44|3.45|3.43|3.43|3.45|3.42|3.46|3.47|3.5|3.46|3.52|3.59|3.62|3.68|3.79|3.68|3.69|3.73|3.61|3.63|3.67|3.64|3.69|3.73|3.61|3.6|3.59|3.69|3.73|3.77|3.82|3.71|3.66|3.67|3.66|3.74|3.78|3.64|3.65|3.61||3.67|3.65|3.79|3.78|3.75|3.82|3.86|3.74|3.72|3.73|3.72|3.67|3.66|3.71||3.87|3.72|3.76|3.76|3.85|3.9|3.82|3.9|3.95|3.98|4|4.01|4.04|4.08|4.11||4.06|4.18|4.14|4.23||4.13|4.15|4.17|4.1|4.12|4.11|4.08|4.11|4.09|4.21|4.29|4.25|4.3|4.34|4.49|4.62|4.61|4.68|4.74|4.77|4.73|4.78|4.78|4.88|4.8
09562|48389|/equities/autohome-inc-adr|MSCI_EEM||28.22|28.12|27.61|27.82|27.53|27.13||27.64|27.2|26.88|27.45|27.19|28|27.44|27.45|26.35|27.4||27.25|26.84|27.37|28.25|27.58|27.43|27.26|27.68|28.65|28.83|27.74|28.61|28.4|28.7|27.66|27.36||27.13|26.99|27.8|28.64|29.14|29.28|29.53|29.09|29.36|29.95|29.1|29|28.46|27.01|27.02|26.9|26.44|25.6|25.7|25.64|26|25.05|25.23|24.74|24.69|24.28|24.26|24.27|24.25|24.71|25.24|26.95|26.83|27.22|26.62|26.13|26.59|26.49|26.94|26.55||26.22|26.52|25.72|26.03|25.97|26.54|26.18|25.97|25.97|26.5|26.69|27.07|27.13|26.37|25.69|25.84|25.81|25.62|25.75|26.01|25.99|26.31|26.59|27.26|27.37|27.3|27.15|26.58||27.17|26.89|26.7|25.83|26.47|25.63|25.38|26.19|26.89|24.06|24.04|24.84|25.2|24.88|25.02|25.2|25|24.7|24.72|24.24|25.27|24.72|24.68|24.67||25.97|25.97|25.68|26.59|27.05|27.05|27.31|27|27.66||28.06|27.65|27.99|27.61||27.97|28.42|27.66|27.46|27.36|27.48|27.88|27.48|26.79|26.57|26.45|26.47|26.13|26.08|26.46|26.63|27.31|26.31|26.37|26.94|27.22||27.17|27.26|27.83|26.82|27.23|27.66|27.32|27.21|26.87|26.5|26.76|26.2|26.93|26.9|26.76|26.18|26.75|26.86|26.83|26.96|27.32|27.59|27.01|27.42|27.1|27.94|28.49|28.66|28.74|28.99|29.64|29.91|29.39|29.37|29|29.02|29.27|30.32|30.35|30.49|30.3|30.13|30.48|30.2|29.38|29.66|29.67|29.88|29.64|29.59|29.42|29.84|30.08|30.04|29.2|29.8|29.33||29.24|28.9|29.16|30.04|29.79|29|29.06|29.34|29.6|29.74|30.6|30.31|30.07|29.93|29.7|29.7|30.21|30.77|30.26|31.09|30.91|31.16|30.93|31.46|31.97|33.24
09563|985905|/equities/yihai-international-holding-ltd|MSCI_EEM/EMCONSGROWTH||12.26|12|11.68|12.16|12.2|12.76|12.9|13.04|12.9||13.1|13.36|13.5|13.52|13.72|13.76|14.16|15.22|14.44|14.34|14.16|14.1|14.08|14.32||14.64|14.7|14.82|15.2|15.22|14.48|14.86|15.1|15.14|15.48|15.8|16.54|17.12|17.3|18.28|18.08|17.9||17.98|18.18|17.92|17.24|16.82|17.02|17.2|17.5|17.3||16.24|16|16.18|15.44|15.32|15.2|14.54|14.18|14.44|14.86|15.06|15.56|15.64|15.84|15.06|14.84|14.68|14.9||15.22|15.5|||14.82|14.5|13.3|13|13.26|13.9|13.24|13.3|13.56|13.76|13.52|13.6|13.58|12.58|11.74|12.06|12.7|11.12|10.66|10.9|11|10.78|11.24|10.84|11.06|11|10.78|10.24|10.14|10.62|9.92|9.83|||9.95|10.24|10.04|10.06|9.5|9.48|10.06|10.02|10.32|10.62|10.7|10.92|10.66|10.04|9.94|10.42|10.56|10.28|10.9|11.06|11.1|10.92|10.94|10.88|10.94|11.34|11.48|11.72|11.86||12.4|12.08|11.3|||11.2|11.38|10.98|11.18|11.48|11.58|11.52|11.24|11.52|11.24|11.38|11.44|11.7|11.82|11.94|12.5|13|13.42|13.76|13.68|13.68|14.04|13.76|13.68|13.6|12.98|13.3|14.2|14.48|14.78|14.66|14.72|15.02|14.88|15.28|14.48|13.92|14.06|14.2|14.4|13.42|12.7|12.76|12.54||12.96|12.66|12.72|12.98|12.66|12.78|13.48|13.42|13.46|13.42|13.4|13.64|13.26|13.08||13.5|13.24|13.44|12.88|13.18|13.46|12.94|13.24|13.62|13.58|14.04|13.96|14.12|14.32|14.46||14.46|14.94|15.16|15.5||14.7|14.76|16.56|16.36|16.34|16.2|15.56|15.56|15.8|16.52|17|16.34|16.32|16.62|17.22|17.84|17.7|17.7|18.22|18.14|17.9|17.54|17.72|17.8|17.1
09564|943698|/equities/nanya-tech|MSCI_EEM||68.5|70.1|72.3|73|74.5|73.9|74.1|73.7|68.3|69|69.7|68.2|68.5|68.5|69.1|72.2|72.7|70.7|72|67.9|66.2|66|64.6|64.3||64.8|63.4|63|63.2|64.2|64.5|64.8|66|66.5|64.8|64.4|64.2|64.6|63.5|63.3|62.8|64|64.6|64.8|64.4|64.4|64|66.6|66.8|66.9|65.8|66.6||66.1|67.5|65.7|65.6|65.5|62.8|61.2|62|64.3|64.5|65.5|70|71.8|70.6|70.2|68.4|68.1|||68.2|69.1|69.4|67.7|67.6|67.9|68.1|68.5|69.6|67.6|61.5|62.3|62.4|63.9|63.8|63.3|65.7|65.8|65|65.7|65.1|65.8|66.5|66.3|67.3||66.3|67.9|67.7|68.1|67.3|67.8|66.6|65.9|65.4||||||||68.2|67.6|69.2|68.7|69.3|70.8|71|71|71.6|70.7|69.3|69.3|68.2|67.8|69.4|71.5|68.8|69.4|71.5|72.6|73.1|74.7|74.4|73.1|76.5||78|78.3|79.7|78|75.4|75.9|75.4|71.8|73.1|73.4|74.5|72.8|73.7|72.5|72.2|72.1|70.7|72|73.2|74|73.7|75|74.2|73.5|70.1|70.8|70.7|70.7|70.6|70|67.4|67.2|67.6|66.1|63.6|63.7|64.6|65.4|65.9|65.4|66.1|65.6|64.5|64.7|64.9|64.8|66.1|68|67.8|69.6|70.3|70.5|70.2|70.9|70.6|70.8|71|70.7|||69.2|69.5|67.7|68.1|67.6||65.6|69.8|70.3|71.6|72|72.8|70.7|71.7|72.3|72.4|70|68.4|66.8|65.7|67.2|67.2|68|68.1|67.6|68.2|66.6|66.7|66.2|65.6|65|65.3|63.5|63.5|63.4|64.6|65.6|63.7|64.6|64.9|67.9|67.1|68.9|68.5|70|69.9||69.1|71|72.3|74.8
09565|40109|/equities/yy-inc|MSCI_EEM/EMCONSGROWTH||34.68|33.96|34.39|34.93|33.18|32.27||31.9|31.01|30.3|30.09|30|30.02|29.04|29.85|29.24|28.95||28.73|28.22|28.15|28.47|28.48|28.36|28.79|28.72|29.19|28.96|29.12|29.47|29.86|31.11|31.33|32.65||32.54|32.46|33.17|33.37|33.66|33.96|34.11|34.2|33.92|34.61|33.65|33.98|33.17|33.26|33.77|33.77|33.82|32.21|32.62|33.47|33.38|33.23|33.38|33|32.8|32.23|32.66|32.21|31.81|32.38|32.9|33.99|34.02|34.78|34.93|34.06|33.82|34.16|33.29|31.86||30.75|30.25|30|30.25|30.7|31.12|31.89|31.48|33.37|32.26|31.87|32.91|31.55|29.88|29.49|31.68|31.91|32.2|31.66|32.37|31.5|31.5|32.05|32.07|32.48|32.39|32.48|32.43||33.14|33.57|33.1|31.85|33.81|33.02|33.28|32.88|33.4|31.78|31.07|31.36|30.66|29.98|30.54|31.19|31.59|31.82|30.9|29.8|29.85|29.59|29.89|30.32||31.87|32.33|32.44|32.69|32.72|33.26|33.46|32.97|33.88||39.7|39.38|38.84|39.44||39.72|40.56|39.84|39.88|38.8|38.54|38.8|38.5|39.03|36.94|37.44|37.73|37.52|37.67|37.38|37.2|38.41|38.47|39.24|39.33|41.68||41.06|41.32|41.96|41.58|41.78|42.47|41.92|41.8|41.26|41.18|41.6|41.96|42|41.7|40.5|39.39|38.92|39.15|38.84|38.7|38.77|39.71|38.38|38.85|39.53|40.21|40.38|40.26|40.56|41.3|41.6|41.58|40.1|40.2|38.6|38.29|38.55|38.73|38.11|38.44|38.97|39.92|40.07|40.05|39.36|39.7|39.62|39.27|38.4|38.01|38.19|37.9|37.55|37.8|36.32|36.34|34.85||34.76|34.32|34.09|33.96|33.17|32.33|32.54|32.37|32.13|32.45|31.96|32.78|31.98|31.98|32.03|32.13|32.44|32.62|32.75|33.24|33.86|33.98|32.6|34.01|34.76|34.6
09566|27153|/equities/mexichem|MSCI_EEM||24.81|24.11|23.79|23.71|24.37|23.95|24.44|24.24|24.3|25.49|25.53|26.05|26.05|26.14|27.12|27.66|27.23|26.89|26.97|26.78|27.06|27.07|26.77|27.02|26.63|26.15|26.8|27.11|25.95|24.97|27.66|28.71|28.79|28.58|28.95|29.54|29.96|29.76|29.61|30.03|29.63|29.48|29.54|29.48|29.03|29.16|29.05|29.02|28.99|29.43|29.19|28.52||28.14|28.79|29.72|32.1|31.33|31.96|32.83|32.29|32.96|33.55|35.09|34.76|36.23|36.18|36.61|37.82|37.63|38.14|36.01|35.29|35.09|35.1|||34.73|34.44|34.65|34.01|33.73|34.08|33.09||34.95|33.2|32.59|32.39|32.44|31.71|31.44|31.93|31.63|31.37|31.83|31.52|32.07|32.61|33|33.58|33.99|33.52|33.19|33.32|32.79|33.29|32.91|33.12|33.71|33.41|33.51|33.86|34.33||34.22|34.26|34.32|33.87|34.03|33.81|33.58|33.17|33.84|33.97|35.29|34.21|34.02|34.3|34.33|35.05|35.38|35.07|35.13|35.7|35.05|35.52|36.13|37.69||37.62|37.44|37.59|37.52||37.75|38.23|37.3|38.61|39.95|38.93|38.89|37.73||37.57|36.3|36.81|36.62|36.87|37.34|38.04|37.09|35.99|36.28|35.11|33.91|34.12|32.92|33.43||33.37|33.03|33.37|32.6|31.69|31.25|31.46|32.3|32.74|32.69|31.55||30.95|29.21|29.35|28.83|30.14|33.79|34.48|34.88|36.61|35.97|36.84|36.6|36.66|35.21|36|35.81|35.59|35.15|35.6|35.42|35.53|35.57|36.06|36.21|37.18|37.46|38.28|38.49|39.15|39.36|40.04|39.64|39.25|40.02|38.92|38.35|37.98|38.51|38.53|38.6|38.79|39.78|39.7|39.14|37.95|38.64|38.62|37.72|37.58|37.75|37.9|37.14|37.11|36.97|36.69|36.77|36.47|36.71|37.17|37.41|37.56|37.05|37.18|37.67|37.54|36.95|37.49|37.99|37.98
09567|1031093|/equities/nepi-rockcastle-plc?cid=1031093|MSCI_EEM||13238|13098|13050|13089|13052|13096|13195|13189|13100|12918|13137|13025|13040|13065|13209|13100|13373|13698|13430||13366|13363|13421|13339|13339|13500|13396|13268|13095|13071|12982|12978||13030|13027|13100|13110|13100|12895|12750|12533|12500|12745|12629|12585|12578|12522|12575|12497|12500|12546|12783||12700|12700|12700|12600|12550|12514|12465|12521|12724|12721|12800|12913|12826|13104|12985|12911|12857|12949|13109|13026|13027|||13080|13254|13271|13018|13013||12850|12975|13000|12931|13046|13000|13470|13468|13455|13385|13663|13528|13379|13462|13685|13307|13307|13307|13283|13027|12709|12481|12481|12533|12660|12714|12635|12713|12605|12721|12675|12642|12689|12634|12542|12608|12523|12406|12340|12319|12366|12427|12383|12280|12009|11996|12104|12108|12029|12052|12140|12300|12405|12392|12580|12578|12620||12638|12610|12614|||12392|12245|12150|12185|12200||12167|11789|11700|11790|11700|11756|11830|11752|11750|11680|11600|11609|11556|11520|11559|11474|11350|11136|10988|10950|10793|10946|10701|10518|10562|10400|10324|10219|10302|10342|10258|10181|10066|10032|9959|9952|10086|10073|9931|9989|10157|10126|10037|10143|10080|10203|10350|10410|10342|10395|10295|10389|10395|10257|10410|10385|10470|10465||10558|10632|10688|10435|10550|10633|10570|10606|11370|11421|11318|11168|11278|11180|11280|11190|11334|11446|11461|11599|11592|11570|11600|11450|11600|11585|11602|11800|11324|11167|11203|11320||11137|11000|10830|10826|10877|10780|10715|10800
09568|103526|/equities/wistron-corp|MSCI_EEM||106|108|108|108.5|111|109|109|109.5|107.5|107.5|106|106.5|107|108|110|113|111.5|111|107|106.5|108.5|108.5|106.5|107.5||109.5|112|112|112.5|114|112|114|116|119|116.5|115|114|115|112.5|111|112|112|115|111.5|111|114|112|115|114.5|114|111|114.5||113.5|114|113|112|115.5|111|108.5|115|118|114.5|114|119.5|122.5|123|125.5|126|132|||129.5|125|122.5|125|120.5|117|117|122|123|120.5|120|122.5|120|119.5|115.5|116.5|122.5|121|116|116|119.5|121.5|116.5|118|115.5||113.5|117|116|119|118.5|122|122.5|126|130.5||||||||124.5|120|115|114.5|118|116.5|113|115|116|117|116.5|107|97.7|97.9|98.6|98.6|99.5|97.6|94.5|94|94.4|93.6|94.2|93.5|93.7||98.6|95.9|96.7|97|96.6|94.2|95.2|94.2|92|92.3|91.6|93.1|92.9|90.5|91.8|92.6|93.4|91.2|89.2|91.3|92.8|91.5|93.3|92.5|92.7|96|95.1|97.6|102.5|99.7|99|99|99|98.1|100|98.1|98.6|97.3|93.4|92.1|91.2|92.8|89.5|89.4|93.7|94.3|93.2|95.3|96.2|92.5|91.4|91.7|91|94.7|98|99.1|102.5|98.2|||108.5|107|106|108|111||101.5|103|101.5|103|102.5|100.5|98.7|98.4|101|104.5|106|102|102|102.5|109|110|113.5|112.5|112.5|109|117|112|109.5|109.5|111|122.5|127.5|123.5|121|120.5|129|128|116.5|111.5|115|113.5|120|129|125|114||121.5|135|141.5|157
09569|100059|/equities/microport|MSCI_EEM||5.64|5.63|5.33|5.16|5.34|5.62|5.45|5.61|5.31||5.27|5.53|5.85|5.7|5.92|5.98|6.1|6.41|6.23|6.43|6.17|6.36|5.84|5.85||6.05|6.24|6.34|6.28|5.91|5.8|5.93|5.9|6.21|6.5|6.41|6.66|6.8|6.67|7.24|7.08|7.1||7.17|7|7.05|7.04|6.53|6.68|6.78|6.65|6.64||6.29|6.27|5.9|5.7|5.78|5.61|5.4|5.31|5.51|5.45|5.4|5.78|5.86|6.09|6.37|6.58|6.58|6.77||5.96|5.86|||6.57|6.31|6.41|6.57|6.55|6.92|7.01|6.94|7.27|7.23|7.29|7.58|7.5|7.13|6.76|6.44|6.91|7.08|7.42|7.4|7.68|7.7|8.19|7.5|7.98|8.15|7.72|7.73|6.71|7.27|5.85|5.89|||5.95|6.16|6.26|6.14|5.76|5.6|5.78|5.77|6.18|6.24|6.13|6.41|6.34|6.06|5.94|6.22|6.36|6.41|6.93|7.36|7.32|7.53|7.31|7.28|7.16|7.57|7.87|8.05|8.19||8.42|8.32|7.96|||7.86|7.92|7.7|7.98|8.08|8.28|8.34|7.94|8.06|7.98|8.02|8.54|8.68|11.56|12.04|12.54|12.52|12.44|12.74|12.7|12.8|13.3|12.98|13.28|13.36|13.34|13.54|13.78|13.44|13.3|13.1|13.5|13.6|13.8|13.76|12.86|12.6|12.18|12.3|12.3|11.34|10.28|10.82|10.86||10.98|11.28|11.48|11.88|11.78|12.08|12.34|12.12|11.54|11.58|11.32|10.98|11|11.38||11.84|11.86|12|11.84|12.16|12.26|11.9|12.44|12.86|12.54|12.48|12.34|12.54|12.8|12.98||12.44|12.72|12.96|13.32||13.42|13.44|13.74|13.22|13.16|13.12|12.86|12.88|12.72|12.9|13.32|13.24|13.36|13.68|13.6|14.02|14.44|14.18|13.96|14.34|14.28|14.46|15.36|15.58|16.1
09570|32483|/equities/kingboard-chemical-holdings-ltd|MSCI_EEM||18.46|18.56|17.94|17.62|17.42|17.92|18.26|17.84|17.7||18.38|18.02|18.48|18.3|19.08|19.76|20.15|20.3|19.92|19.74|20.2|18.86|18.1|18.54||19.02|18.86|19.1|19.74|20.15|18.98|19.7|19.86|20.15|19.74|19.14|19.62|20.6|20.85|20.65|20.4|20.2||19.7|20.05|19.54|19.72|19.52|20.15|19.92|18.32|17.88||17.28|17.24|16.04|15.24|15.14|14.78|15.08|14.72|14.92|14.8|14.24|15.06|15.5|16.22|16.12|16.18|15.78|15.72||16.14|16.7|||15.96|15.74|16.74|16.86|16.82|16.86|17|15.74|16.26|15.22|14.9|15.06|15.76|15.28|14.92|14.5|14.6|14.38|15.12|15.08|15.38|14.96|15.6|15.48|15.56|15.54|15.78|15.26|15.56|16.2|14.8|14.9|||14.94|15.12|14.9|14.42|14.06|14.3|14.16|13.94|14.2|14.96|14.92|15.28|15.3|15|14.86|15.54|16.04|16.3|17|17.46|17.7|17.56|17.76|17.58|17.14|17.44|17.7|17.68|18.1||18.68|18.78|18.4|||18.22|18.32|18.1|18.32|18.48|18.68|17.68|16.84|16.8|17.66|17.78|17.88|18.22|18.1|18.3|18.82|18.8|19.42|19.26|19|19.48|19.66|18.72|19.36|19.2|19.16|19.56|19.66|18.84|18.56|18.38|18.62|18.88|19.26|19.52|19.46|19.18|19.2|19.02|19.44|18.82|18.32|18.86|18.8||18.86|18.8|18.92|18.44|18.2|18.44|18.2|17.42|17.58|17.6|17.58|17.4|17.16|16.82||17.58|16.98|17.18|17.1|17.94|18.98|18.72|18.86|19.04|18.5|18.6|18.14|18.22|18.14|18.04||18.52|18.68|18.1|18.4||17.8|17.38|18.12|17.54|17.26|17.58|17.5|17.86|17.8|18.5|19.04|18.56|19.92|20.1|20.4|20.9|21.3|21.65|22.2|21.9|21.75|21.5|21.8|21.6|21.5
09571|19394|/equities/eregli-demir-celik|MSCI_EEM||55.25|55.15|55|54.6|54.7|55|54.95|54.9|51.3|51.75|53.25|53|52.05|52.5|53.3|52.55|53.85||||51.6|49.42|47.8|46.22|46.44|47.94|48.54|48.68|49.16|49.6|47.94|48.94|48.58|49.42|49.18|49.42|48.52|48.32|47.94|47.96|46.86|45.6|44.92|46.52|46.32|46.84|45.5|45.22|45.46|43.96|44.18|44.62||43.06|43.88|42.8|41.6|41.7||41.58|41.22|40.44|40.12|40.52|40.82||||41.551|41.94|41.38|39.42|38.28|38.9|41.3|42.32|42.12|41.82|42.12|42.96|43.3|43.84|43.78|44.26|44.08|44.4|44.34|44.46|45.28|45.78|45.9|45.66|44.28|45.4|46.02|45.94|45.52|46.9|46.96|45.58|46.5|48.18|48.64|49.62|48.32|49.12|47.08|46.6|46.12|46.4|46.36|45.48|45.02|44.2|43.52|43.46|43.72|43.14|43.34|43.72|43.3|42.82|42.38|42.34|42.04|42.16|42.52|43.44|44.3|44.06|43.8|43.9|45.04|42.9|43.34|42.62|42.32|41.32|42.26||41|41.48|41.12|40.56|40.62|42|43.12|42.08|43.26|41.8|41.9|39.18|37.76|38.4|38.5|39.34|39.9|38.8|40|40.02|40.6|40.96|41.22|41.06|41.28|40.46|39.34|40.74|41.1|39.6|38.28|38.3|38.28|38.16|37.2|38.26|37.52|37.56|37.88|37.92|37.4|37.38|37.22|37.86|38.4|38.46|39.18|38.1|41.8|38.68|38.04|39.48|40.6|42.1|40.76|42.3|43.4|44.12|45.08|43.28|44.94|44.26|43.62|44.72|44.78|44.52|44.62|44.4|44.68|46.32|43.28|41.74|41|42.32|42.24|44|44.02|43.92|45.6|46.32|47.5|48.3|46.46|46|44.1|44.06|43.02||43.16|43.8|43.82|42.62|44.6|44.58|45|41.9|42.76|41.66|41.56|42.56|41.04|39.94|41.68|40.98|40.98|41.14|40.4|40.94|40.76|41.7|38.46
09572|1167533|/equities/china-resources-mixc-lifestyle-serv|MSCI_EEM||25.8|24.8|24.1|24.15|24.3|24.55|24.85|25.65|25.35||25.85|26.25|27.15|26.55|25.9|26.4|27|28.1|27.25|27.5|28|27.45|27.8|28.15||28.2|27.6|28|28.7|28|27.2|28|28.7|29.65|29.95|30.2|31|32.2|32|32.75|33.1|31.9||30.2|29.6|29.4|28.65|28.3|29.4|29.75|29.7|29.25||27.85|28.35|28.2|27.25|27|26.25|25.7|25.15|25.6|25.9|25.6|26.4|26.3|27.05|26.8|26.9|26.65|26.1||26.9|26.85|||24.75|25|23.6|24.35|23.5|24.25|23.6|23.4|23.85|24.6|25.05|24.4|24.9|22.95|21.75|22|22.7|22.1|22.8|23.15|23.7|23.7|24.5|25.1|23.95|23.85|23.3|22.35|22.1|23.05|21.2|21.75|||21.6|22.35|21.85|22.45|22.05|22.65|22.75|22.55|23.15|23.9|23.35|23.45|23.05|22|20.8|22.2|22.2|22.35|23.5|24.9|25|25.3|25.2|25.4|25.35|26.3|26.95|26.8|26.95||27.85|26.9|26|||25.85|26.1|25.4|25.45|25.95|27|26.3|25.9|26.85|26.05|26.55|27.15|27.05|26.95|28.15|28.5|29.55|29.15|30.05|30.55|31.25|31.3|30.3|30.5|30|29.2|30|31.2|29.15|29.45|29.25|29|30.75|30.7|31.7|30.7|30.25|29.75|30.5|31.3|31.25|29.2|30.4|29.5||28.75|29.2|30.3|30.1|30.65|30.9|31.9|31.3|30.3|30.15|30.5|30|30.05|30.35||31.6|30|30.7|31|31.55|32.95|32.45|33.75|34.35|33.55|34.2|34.2|35.1|34.95|35.2||35.05|35.8|35.6|36.85||33.85|34.35|34.75|33.95|34|33.85|33.15|33.3|33.3|33.65|34.6|34.8|35.05|35.6|36.45|36.55|36.45|36.05|37.2|37.75|37.45|37.7|38.05|37.5|38.85
09573|13896|/equities/alpha-bank|MSCI_EEM||1.68|1.64|1.64|1.65|1.6575|1.633|1.624|1.61|1.56|1.591|1.5235|1.4625|1.466|1.474||1.5015|1.52|1.544|1.548|1.524|1.54|1.6175|1.618|1.5985|1.623|1.62|1.5935|1.58|1.54|1.58|1.551|1.575|1.614|1.68|1.718|1.7|1.7115|1.732|1.768|1.7515|1.71|1.6665|1.6405|1.612|1.612|1.644|1.6275|1.6205||||1.586||1.5925|1.62|1.648|1.631|1.627|1.667|1.6085|1.568|1.55|1.5355|1.518|1.575|1.595|1.634|1.65|1.654|1.62|1.5535|1.5705|1.56|1.58|||1.63|1.648|1.6745||1.725|1.758|1.7245|1.6895||1.7055|1.68|1.6905|1.6665|1.6785|1.719|1.7195|1.783|1.754|1.774|1.7215|1.737|1.717|1.718|1.703|1.7005|1.727|1.712|1.7275|1.717|1.683|1.7075|1.728|1.6795|1.7025|1.72|1.71|1.7225|1.757|1.768|1.735|1.7|1.65|1.6015|1.5875|1.61|1.5955|1.6|1.595|1.5685|1.56|1.554|1.545|1.563|1.5985|1.614|1.5985|1.591|1.59|1.576|1.55|1.555|1.5435|1.547||1.539|1.491|1.51|||1.5005|1.525|1.551|1.5515|1.55|1.5375|1.5535|1.534|1.495|1.491|1.485|1.508|1.498|1.51|1.541|1.556|1.56|1.554|1.58|1.55|1.537|1.53|1.514|1.4995|1.514|1.515|1.4865|1.4865|1.4785|1.3945|1.395|1.432|1.46|1.4595|1.487|1.4445|1.453|1.4|1.41|1.415|1.401|1.39|1.3805|1.428|1.325|1.27|1.27|1.26|1.247|1.263|1.25|1.275|1.274|1.236|1.1735|1.22|1.228|1.263|1.235|1.2315|1.2585|1.25|1.286|1.34|1.325|1.3155|1.2925|1.2835|1.342|1.4095|1.383|1.35|1.3395|1.361|1.3605|1.397|1.3645|1.419|1.447|1.442|1.5065|1.5565|1.552|1.54|1.53|1.5005|1.5155|1.54|1.53|1.5|1.44|1.485|1.4815||1.493|1.5295|1.5765|1.553|1.5755|1.5905|1.614|1.61|1.588|1.601|1.6355|1.655
09574|11105|/equities/boubyan-bank|MSCI_EEM/MSCI_FRONTIER||584|579|578|582|573||570|564|562|563|564|566|561|565|565|563|568|564||||576|579|580|582|580|579|579|580|579|584|579|585|581|581|580|581|580|578|583|590|592|598|601|603|603|592|592|591|590|588|588|586|589|584|580|583|588|590|592|592.45|583.02|578.3|579.25|582.08|577.36||||580.19|579.25||578.3|582.08|584.91|583.02|620|616|615|616|616|614|611|616|623|622|623|626|631|628|623|624|627|628|631|637|643|641|647|||641|634|633|630|617|620|620|622|625|627||624|619|612|613|619|614|620|633|638|639|643|640|635|630|628|632|633|642|632|632|627|626|622|625|608|606|604|||600|600|597|598|598|599|600||||597|598|592|587|583|581|581|583|582|586|583|588|590|595|601|598|601|599|597|602|596|591|585|595|602|599|589|587|589|590|581|580|586|577|564|588|591|594|596|596|598|600|607|595|592|600|595|603|596|600|606|612|611|608|608||604|605|600|591|605|607|610|614|618|622|618|615|615|614|615|610|606|607|608|610|617|620|618|617|614|608|608|608|620|622|622|627|626|628|624|632|633|637|629|625|619|619|620|621
09575|50033|/equities/minth-group|MSCI_EEM/EMCONSGROWTH||12.68|12.5|12.06|11.82|11.7|12|12.04|12.08|12.04||12.14|12.24|12.56|12.54|12.8|13.16|13.48|13.94|13.76|13.8|13.88|14.22|14.2|14.5||14.82|15.08|15.14|15.28|15.7|15.5|15.84|15.86|16.14|16.16|15.82|15.78|16.18|15.74|16.16|15.44|15.2||15.26|15.24|15.1|15.24|14.88|14.64|14.56|14.76|14.3||13.44|13.46|13.32|12.88|13.2|12.86|12.72|13|13.08|12.74|12.52|12.86|13|13.68|13.46|13.36|12.78|12.66||13.12|13.4|||12.36|13.34|13.76|13.44|13.8|14.26|13.6|13.8|13.74|14.02|14|14.24|14.56|14.02|13.9|13.54|13.54|13.68|13.94|13.86|13.32|12.9|13.1|12.52|12.46|12.76|12.46|12|11.44|11.5|10.9|10.88|||11.48|12.3|12.04|12.46|12.42|12.56|12.78|12.66|12.9|12.9|12.2|12.16|12.44|11.84|11.42|12.16|12.86|12.22|13.32|13.5|14.16|14.12|14.14|14.02|14.1|14.58|14.86|15.14|15.32||15.78|15.66|15.1|||15.06|15.22|15.24|15.08|15.3|15.94|15.32|15.36|16.02|15.94|15.7|15.72|16.1|16.16|16.06|16.6|16.92|17.42|17.86|17.92|18.12|18.5|18.3|18.56|18.44|18.06|17.92|18.38|17.52|17.38|17.7|17.84|17.74|17.76|17.92|17.62|17.3|17.36|17.44|18.08|18.58|18.06|18.1|18.44||18.6|19.04|19.42|19.6|19.64|20.1|20.25|19.6|20.05|20.2|20.05|19.66|19.5|20.15||20.15|20.05|20.1|20.2|20.15|20.65|20.45|20.55|20.8|21.25|21.8|21.35|21.9|22.25|22.55||21.95|22.05|22.1|22.95||23.25|23|22.65|22.4|22.8|22.3|21.85|22.95|22.25|22.7|22.6|22.1|22.55|22.75|23.15|23.7|24.1|24|24.4|24.3|24.1|24.3|24.5|24.85|24.15
09576|103249|/equities/synnex|MSCI_EEM||73.7|72.2|72.4|71.8|72.5|72|72.7|72.5|73.5|72.6|73.1|72.9|73.9|75|74.3|84.3|85.9|86.5|85|82.8|82.8|83.4|82.7|83.6||82.6|83.2|81.9|82.7|83.5|84.4|85.4|87.4|88.7|87|83.4|82.7|81.3|83.3|84|85.1|86.6|86.5|85.3|85.9|85.9|80.8|81.6|82.7|81.9|80.2|81.5||79.8|79|76.5|77.1|79.2|79.3|78.7|77.3|76.9|77|75.8|76.4|76.2|76.5|76.8|76.9|76.3|||76.1|77|75.9|78.9|78.4|78.5|78.4|78.1|78.4|78.5|78.2|79|80.1|79.5|76.9|78.1|75.3|74|74.7|76|76|75.5|76.5|76.7|77.8||76.3|76|76.1|76.3|75.9|75.5|74.7|74.1|73||||||||71.5|72.3|72.7|72|71.8|72.7|72.7|72.7|72.6|71.6|71.8|70.1|69|69.9|70.3|69.9|69.6|69|68.8|69|69.7|70.2|70.6|70.1|70.1||70.2|70.5|70.3|70.2|69.8|69.1|68.9|68.6|68.7|68.8|68.4|69.4|69.1|69.2|68.8|67.7|66.7|66.5|66.5|67.4|68.2|68.9|67.9|68.1|68.4|68.1|67.9|68.4|68.8|66.4|67.1|66|66|66|65.3|68.9|68.6|68.8|69.6|69.2|68.9|68.5|68.5|68.7|67.8|67.2|66.4|67|66.9|66.2|67|67.9|67.8|67.6|67.6|68|67.4|67.5|||65|63.8|63.1|63.6|63.7||64.1|63.2|63.5|63.9|63.7|62.9|63.9|64.2|63.9|64.4|64|62.8|62.5|62|62.3|62.8|62.5|61.3|61.4|61|61.1|60.4|60.4|59.9|59.5|59.1|59.5|58.5|59.7|59.7|58.9|59|59.1|58.6|58.8|58.8|59.1|58.6|58.9|58.1||58.3|59.1|59.2|59.2
09577|103416|/equities/chang-hwa-bank|MSCI_EEM||19|18.75|18.75|18.65|18.8|18.8|18.75|18.75|18.45|18.4|18.45|18.35|18.3|18.35|18.45|18.3|18.2|18.2|18.25|18.2|18.15|18.1|18.1|18.1||18.35|18.25|18.1|18.05|18.15|18.2|18.1|18.15|18.35|18.3|18.4|18.35|18.55|18.45|18.6|18.4|18.55|18.45|18.4|18.55|18.6|18.4|18.5|18.5|18.6|18.25|18.2||18.25|18.3|18.05|18.05|18.2|18.15|18.2|17.85|17.9|17.8|17.8|18.15|18.15|18.2|18.25|18.3|18.25|||18|18.2|18.2|18.3|18.15|18.3|18.4|18.35|18.25|18.25|18.05|18.1|18.2|18.45|18.45|18.05|18|17.9|17.85|17.85|17.9|17.8|17.8|17.75|17.8||17.65|17.7|17.6|17.65|17.7|17.65|17.7|17.6|17.6||||||||17.45|17.6|17.6|17.5|17.4|17.5|17.5|17.3|17.45|17.3|17.3|17.35|17.2|17.2|17.35|17.55|17.6|17.65|17.65|17.75|17.75|17.7|17.7|17.7|17.9||17.9|17.95|17.85|17.8|17.65|17.55|17.45|17.55|17.6|17.75|17.85|18|18.05|18|17.95|17.85|17.8|17.8|17.8|17.85|17.85|17.8|17.95|17.9|17.8|17.75|17.75|17.75|17.9|17.8|17.7|17.65|17.55|17.4|17.4|17.35|17.4|17.4|17.45|17.45|17.4|17.3|17.3|17.15|17.15|17.25|17.05|17.2|17.2|17.15|17.3|17.4|17.5|17.45|17.6|17.5|17.5|17.5|||17.3|17.1|17.05|17.2|17.3||17.25|17.25|17.25|17.4|17.25|17.25|17.45|17.45|17.5|17.5|17.55|17.45|17.5|17.4|17.4|17.3|17.3|17.4|17.45|17.35|17.3|17.5|17.5|17.5|17.35|17.35|17.25|17.25|17.25|17.15|17.05|17.1|17.2|17.3|17.55|17.8|18.2927|18.1951|18.3415|18.1951||18.1951|18.439|18.3902|18.8
09578|946400|/equities/cgn-power-co-ltd|MSCI_EEM||3.37|3.44|3.48|3.54|3.61|3.52|3.51|3.51|3.46||3.44|3.29|3.38|3.43|3.42|3.34|3.42|3.31|3.24|3.19|3.29|3.44|3.26|3.12||3.18|3.06|2.97|3.05|3.09|2.99|3.04|3.01|3.05|3.01|2.94|2.9|2.93|2.91|2.93|2.89|2.88||2.92|2.91|2.83|2.73|2.68|2.61|2.61|2.53|2.52||2.63|2.62|2.64|2.73|2.64|2.61|2.67|2.7|2.61|2.6|2.54|2.53|2.46|2.49|2.47|2.44|2.42|2.34||2.35|2.36|||2.32|2.33|2.31|2.3|2.31|2.31|2.34|2.34|2.4|2.39|2.41|2.42|2.36|2.4|2.43|2.43|2.43|2.41|2.41|2.36|2.38|2.37|2.36|2.38|2.46|2.46|2.4|2.39|2.33|2.2|2.19|2.21|||2.23|2.25|2.23|2.21|2.18|2.16|2.19|2.19|2.19|2.22|2.21|2.24|2.22|2.11|2.04|2.14|2.11|2.1|2.17|2.18|2.17|2.1|2.09|2.13|2.1|2.12|2.08|2.09|2.06||2.04|1.99|1.97|||1.96|1.96|1.94|1.94|1.94|1.95|1.93|1.9|1.89|1.84|1.86|1.85|1.87|1.87|1.84|1.87|1.88|1.87|1.86|1.85|1.87|1.88|1.87|1.87|1.88|1.87|1.91|1.89|1.87|1.84|1.86|1.84|1.87|1.89|1.89|1.9|1.9|1.88|1.88|1.89|1.9|1.85|1.88|1.88||1.91|1.91|1.94|1.98|1.96|2|2.02|2.01|2.01|2|1.98|1.94|1.97|1.99||2.03|2.03|2.03|2.04|2.08|2.06|2.05|2.06|2.09|2.05|2.05|2.01|1.99|1.98|2.02||1.99|1.98|1.99|1.99||1.96|1.97|2|1.95|1.98|1.94|1.97|1.98|1.94|1.96|2|2|2|1.95|1.94|1.94|1.93|1.93|1.95|1.94|1.94|1.93|1.94|1.91|1.9
09579|1056489|/equities/petrobras-distribuidora|MSCI_EEM/EMCONSGROWTH||22.75|23|22.48|22.2|22.02|22.11|21.49|21.02|20.3|19.95|20.4332|20.8633|20.3256|19.97|21.04|20.93|20.54|20.48|20.45|20.19|20.72|20.64|20.92|21.6|21.3|20.8|21.04|20.89|20.95|21.39|21.54||21.88|22.41|22.69|22.43|22.45|23.09|23.56|23.74|23.69|23.9|23.79|24|23.63|23.88|23.59|23.39|23.35|23.47|24.09|23.31||23.46|23.69|23.59|22.78|22.49|22.87|23.17|23.3|23.5336|23.7286|23.5824|24.1283|24.1868|24.8107|24.8692|25.3664|25.0057|24.762|24.3818|24.0503|24.7522|24.567||24.3818|24.723|24.4695|24.5183|24.2063|24.6353|24.372|24.372|24.6255|24.6548|24.5963|24.0406|23.6116|23.6506|23.3289|23.3874|24.2258|24.4695|25.8929|25.9319|25.2104|25.4347|25.3079|25.2494|25.1032|25.2104|24.8692|24.2648|23.3972|23.6506|23.2022|23.2607|||23.9333|23.2607|23.3582|23.3484|23.0657|22.744|22.8902|23.1534|22.7537|22.432|22.6465|22.7537|22.7732|22.432|22.2371|22.1103|21.6424|21.7886|21.6521|22.432|22.5003|21.9056|22.1103|21.9348|22.2565|22.2565|21.8568|22.6075|22.393|||22.1883|22.1883|21.7886||21.5511|21.3979|20.7948|20.8905|20.9862|21.0533|20.766|20.7852|20.5746|21.1107|21.5415|21.0533|20.8618|21.0437|22.2117|23.1212|22.3553|21.6564|20.9288|20.766|21.283|21.2735|21.0437|20.6511|20.8139|20.565|20.7948||20.8713|20.5171|20.4597|20.5363|20.9001|20.7182|19.6171|19.598||19.2916|18.947|18.9182|19.2246|19.7991|19.1193|19.0523|18.8129|18.7363|18.497|18.2672|18.8129|19.0427|19.0427||19.3012|19.4352|18.6023|18.2385|18.1045|18.2193|17.8077|17.9608|18.114|18.0374|17.6736|17.5683|17.98|17.9321|18.2968|18.147|17.9035|18.1002|18.0346|18.1283|17.6975|17.7256|17.3698|17.0701||17.4822|17.6039|17.7256|17.735|17.2855|17.7818|17.8567|17.5009|17.2855|17.4072|17.5196|17.735|16.4802|16.6956|16.5739|16.9765|16.499|15.3098|15.5439|15.4315|15.7967|16.1525|16.0682|16.0214|16.1244|16.1431|15.9746|16.0401|15.8809
09580|101623|/equities/united-tractor|MSCI_EEM||23500|23500|23550|23675|24000|23800|23700|23400|22300|22125|21975|21750|21750|21625|21725|21625|22050|21400|||21225|22025|22000|21850|22325|22800|22575|22575|22975|22975|22075|22275|22525|22475|22625|||22600|22425|22850|22300|22150|22250|22500|22200|||22100|22250|22400|23950|24300||24825|24875|24150|24250|24850|24950|25300|25350|25525|25575|26250|||||||25250|25050|25250|24900|24025||24175|24600|24300|24550|24600|24775|24550|24375|24275|24175|24125|23525|||24175|24000|24325|24125|24000|23725|23525|23850|23850|23000|22800|23125|23025|22900|22950|23250|23200||23150|23225|||22900|22800|22675|22850|22800|22950|22850|23325|22975|23125|22550|22700|23250|24075|24100|24225|24600|24725|23900|23300|23300|23100|23025|23250|23275|23225|23475||22625|22700|22425|||22025|22000|21800|21825|21800|21275|21450|20925|21850|21825|22300|21700|21625|22050|22425|22150|21900|22450|22500|22450|22625|22525|22325|22775|22950|22875|23450|23400|23250|23250|23100|22875|22800|23375|23750|23775|23725|24100|25125|24400|25525|26175|26325|25250|25000|25825|26025|26300|26375|26450|26075|25875|26275|26875|26700|26400|26150|26575|27000|27925|28250||28300|27750|28250|28350|28325|28500|28325|28100|28425|27400|27175|27075|26900|27300|27150|27400|27200|26825|26350|26000|26150|26350|26400|26050|26700|27875|27600|27075|26800||27500|27375|27450|27100|27600|27750|27525|27425|27325|27150|26725|27525|27525|26650
09581|101899|/equities/weibo-corp|MSCI_EEM||8.5|8.59|8.31|8.27|8.07|8.22||8.32|8.07|7.745|7.68|7.72|8.05|8.075|8.24|8.19|8.27||8.21|8.12|8.1|8.4|8.27|8.34|8.41|8.08|8.41|8.37|8.52|8.51|8.85|9.01|8.63|8.89||8.77|8.79|8.87|9.07|9.36|9.66|10.04|9.62|9.72|9.78|9.645|9.68|9.44|9.82|9.96|9.67|9.29|8.57|8.62|8.88|8.8|8.43|8.53|8.13|8.09|7.9|8.06|7.77|7.7|7.68|7.63|8.2|8.12|8.2653|7.9747|7.9747|8.2017|8.5832|8.5741|8.5469||8.2562|8.6286|8.2926|8.0927|7.8203|8.2472|8.5651|8.4561|8.5651|9.001|8.6377|8.8103|8.7921|8.4016|8.1836|8.1745|7.9656|7.5569|7.5478|8.3017|8.2835|8.2926|8.783|8.3834|8.3652|8.3743|8.4561|8.4561||8.447|8.5106|8.4379|7.9656|8.3925|8.0019|8.12|8.12|8.2108|7.5659|7.6659|7.7385|7.357|7.357|7.5024|7.5569|7.7385|7.8748|7.8566|7.6023|7.3752|7.4751|7.5115|7.8203||8.2017|8.2926|8.674|8.7376|9.0192|9.1827|9.4642|9.5823|9.5642||9.9456|9.8639|9.5187|9.4824||9.4733|9.5369|9.11|9.2917|9.0374|9.0737|9.0646|8.9193|8.7467|8.6922|8.6922|8.7558|8.6468|8.4561|8.7376|9.0101|9.1827|10.2817|10.6178|10.8812|11.1173||10.9084|10.7994|11.1082|10.6268|10.6268|11.0901|10.5451|10.0728|10.2181|10.3271|10.9538|11.0265|11.2081|11.0265|10.6995|10.4997|10.7449|10.972|10.9357|10.863|10.8721|11.0719|10.4361|10.4543|10.6359|10.9357|11.1718|11.2081|11.1355|11.3898|11.9983|11.962|11.5896|11.2626|10.6813|11.0719|11.0901|11.4261|11.3898|11.3535|11.1173|11.0083|11.1536|11.1627|10.7086|10.8357|10.8721|10.863|10.863|10.9266|10.9084|10.9902|11.19|11.1991|11.3716|12.0619|11.8712||12.3344|11.7168|11.9348|12.1073|12.2436|11.3444|12.4434|12.0619|11.9529|11.7259|11.4897|12.0074|11.9802|12.2254|12.3889|12.4343|12.8885|12.6341|12.507|12.6614|13.1064|13.4334|13.0338|13.7604|14.3054|13.9511
09582|980706|/equities/intouch-holdings-be|MSCI_EEM||1.92|1.89|1.89|1.88|1.87|1.83|1.83|1.8|1.81|1.81|1.83|1.83|2|1.88|1.88|1.83|1.82|1.81|1.83|1.8|1.87|1.85|1.87|1.84|1.84|1.78|1.68|1.69|1.68|1.68|1.67|1.69|1.68|1.71|1.69|1.71|1.7|1.74|1.72|1.75|1.75|1.75|1.71|1.71|1.72|1.75|1.74|1.75|1.77|1.76|1.76|1.74||1.69|1.68|1.7|1.7|1.68|1.68|1.72|1.67|1.69|1.71|1.76|1.75|1.77|1.76|1.75|1.77|1.73|1.71|1.71|1.74|1.74|||1.74|1.76|1.76|1.74|1.78|1.77|1.78|1.8|1.79|1.79|1.8|1.8|1.8|1.79|1.8|1.77|1.75|1.76|1.78|1.77|1.75|1.78|1.79|1.8|1.79|1.83|1.81|1.8|1.9|1.87|1.85|1.85|1.9|1.88|1.88|1.9|1.92|1.92|1.94|1.92|1.92|1.92|1.92|1.92|1.87|1.92|1.86|1.85|1.83|1.84|1.83|1.84|1.88|1.9|1.92|1.87|1.87|1.87|1.84|1.9|1.88|1.92|1.9||1.87|1.86|1.85|||1.86|1.87|1.86|1.86|1.81|1.83|1.8|1.78|1.8|1.82|1.82|1.85|1.86|1.87|1.85|1.83|1.82|1.87|1.83|1.85|1.82|1.86|1.87|1.85|1.84|1.88|1.86|1.86|1.84|1.87|1.84|1.87|1.86|1.83|1.81|1.78|1.84|1.82|1.85|1.83|1.81|1.79|1.82|1.8|1.83|1.84|1.85|1.88|1.84|1.85|1.9|1.87|1.85|1.82|1.81|1.82|1.84|1.87|1.85|1.9|1.9|1.86|1.9|1.9|1.94|1.94|1.92|1.9|1.92|1.9|1.92|1.92|1.87|1.9|1.92|1.9|1.9|1.9|1.92|1.88|1.9|1.9|1.9|1.87|1.9|1.94|1.94|1.95|1.97|1.97|1.97|1.98|1.96|1.94|1.96|1.93|1.96|1.96|1.96|1.99|1.98|1.98|2|2.06|2.04|2.02
09583|946385|/equities/hua-hong-semiconductor-ltd|MSCI_EEM||22.5|22.9|22.65|22.8|21.15|20.65|21.05|21.25|20.9||22.05|21.95|22.8|21.85|23.3|24.55|24.6|24.5|24.4|23.5|23.25|23.55|22.35|22.65||22.45|22.55|20.9|20.2|20.25|19.4|20.15|19.38|19.9|19.82|17.78|18.3|19.22|18.62|19.16|19.26|17.84||17.56|17.86|18.02|17.04|15.66|16.1|16.14|16.1|15.92||15.6|15.72|15.46|15.04|14.64|14.28|14.52|14.5|14.74|14.48|14.28|14.94|15.06|15.36|15.58|15.72|14.92|15||15.5|15.44|||15.26|15.02|15.36|15.46|15.78|16.5|16.58|16.72|17.12|16.98|16.86|17.32|17.44|17.16|16.98|16.36|16.58|16.46|17.18|16.88|16.8|16.02|17.36|16.12|16.02|16.38|16.14|15.82|15.78|16.36|15.66|15.16|||14.9|15.3|13.86|15.66|14.28|14.2|14.62|14.2|15.02|16.18|16.18|17|16.76|16.34|16|16.9|17.92|17.16|18.76|19.14|18.48|18.22|17.64|18.22|18.22|18.5|17.64|18.04|18.52||18.88|18.66|17.96|||17.9|18.2|18.06|17.8|18.72|18.72|17.68|16.78|17.2|16.98|16.86|17.2|17.4|17.2|17.34|17.36|18.06|18.08|18.46|18.34|18.18|18.64|18.14|18.62|18.7|18.2|18.24|19.14|18.56|17.54|16.96|20.15|20.35|20.5|21.1|20.2|19.14|19.14|19.2|19.76|18.82|18.12|18.62|18.52||19.28|19.5|19.46|19.68|19.12|19.88|20.1|20.3|19.2|19.12|18.88|18.6|18.8|19.12||19.84|19.22|18.92|18.88|19.1|19.46|18.92|19.32|19.62|19.48|20.05|19.82|19.84|19.9|20.2||19.84|21.05|20.6|21.3||20.5|20.35|20.7|19.16|18.98|19.38|18.86|19.16|18.7|19.28|19.78|19.48|19.9|20.3|20.8|22.85|23|23.5|23.45|26.35|25.4|25.5|26.1|26.4|26.95
09584|950590|/equities/momo.com-inc|MSCI_EEM||422|412|401.5|405|409.5|412|414|427|425.5|427|429.5|427.5|427|425|427|433|435|432|442.5|442|425|424.5|424|433||442|440|443|444.5|439|439|419|423.5|425.5|430.5|427.5|430|436.5|427.5|435.5|432|424|415.5|414.5|419|417.5|419|421|428.5|435|419.5|442||442|442|421|422|401.5|403|399|384.5|395|383|378|383|386.5|400.5|398|388|391.5|||386|389|392.5|387|393|384.5|382.5|382.5|389.5|396.5|390|394.5|405|400.5|405.5|400.5|408|402.5|403|406|411.5|420|428.5|432|444.5||424|433.5|430.5|430.5|437|440|444.5|431|414.5||||||||421.5|438.5|443.5|436|438.5|449.5|450.5|450|450.5|448.5|446|448|454.5|460|462|472|470|473|482.5|497.5|496|499.5|499|502|508||509|511|512|503|504|505|502|504|508|515|509|508|506|506|518|510|508|524|515|518|516|518|513|509|498|502|509|507|514|511|508|509|507|501|506|521|537|525|534|539|533|530|524|533|528|528|499.5|508|500|501|500|503|516|526|531|538|535|540|||517|510|500|510|515||502|510|513|516|492.5|490|501|501|509|518|512|508|508|497.5|504|504|518|523|529|520|520|527|525|512|510|524|519|525|525|529|530|529|542|541.82|555.45|527.27|539.09|540.91|545.45|607||592|603|599|620
09585|103711|/equities/powertech-tech|MSCI_EEM||194|194.5|198|199.5|198|195.5|188|191|179|187|188|190|189|188|188.5|188|196.5|197.5|190.5|188.5|190.5|189.5|189.5|188||180.5|185.5|184|183.5|182|178|186.5|189|175|175|173|171.5|174|173.5|170.5|169|168|166.5|165.5|165|164|171.5|172.5|173|168.5|170|170.5||174.5|175.5|173|173|173|169|169|174|179.5|182|180|186.5|185.5|183.5|185|185.5|190|||191|191|193|200.5|201|188|186.5|188.5|195|197.5|195.5|196|197.5|190|185|187.5|175|170|171.5|171|172|170|166|156|156||150|150|149.5|146.5|146.5|145|146|150.5|151||||||||147.5|146.5|145.5|145.5|148.5|149.5|145|145.5|141|143.5|135|133|131|132|132|128.5|127|129|132|130|130.5|133|135|135.5|136.5||141|142|143.5|148|143.5|144|144.5|145|147.5|148.5|152.5|148.5|135|131|123|121.5|115.5|117.5|117|115.5|115|112|112|109.5|108.5|107.5|108|108|107|107|108|108.5|109|108.5|106.5|107.5|107.5|107.5|108|108|108|108|106|105|105.5|105|106.5|106|107.5|106.5|107|107|109|107.5|105|107|104.5|103|||102|100.5|102|102.5|104||101.5|101.5|102.5|104|102.5|103|104.5|104.5|105|105.5|105|105|103|103.5|103.5|104.5|104|102.5|99.6|99.9|99.7|98.5|97.7|97.2|96.7|96.7|95.7|95.4|96.1|94.1|94.6|94.8|94.8|96|95.7|94.6|97|96.5|95.7|93.7||95.4|97.1|110.5|111.5
09586|103770|/equities/pou-chen|MSCI_EEM/EMCONSGROWTH||34.95|34.45|34.15|34.4|34.5|35.2|35.6|36.1|34.65|34.15|35|35.05|36.75|37.6|36.75|36.7|36.3|36.4|36.45|36.25|36.9|36.75|36.55|37.25||37.55|37|37.2|37.5|37.2|37.45|37|37.6|38.2|37.65|37.05|37.6|38.2|38.05|36.35|37.6|38.95|38.4|38.3|37.25|37.2|36.5|36.6|36.2|35.2|35.9|36.1||36.15|36.3|36.05|35.6|36.1|36|35.3|35.3|35.6|34.5|34|36.2|35.35|35.55|35.8|36.1|35.6|||35.05|36.15|35.8|36.15|36.25|36|34.85|34.85|35.1|35.3|33.9|33.45|33.8|33.05|33.2|32.2|31.95|31.15|30.45|30.45|30.3|30.6|30.65|30.6|30.5||30|30.1|30.05|30.15|30.2|30.2|30.35|30.45|30.5||||||||31.15|31.7|31.65|31.6|31.65|31.35|31.2|31.15|31|30.55|30.05|30.3|30|30.2|30.6|30.85|31|31.1|30.95|31.2|31.2|30.9|31|31.05|31.1||30.9|31.1|31|30.85|30.95|31.45|31.75|31.85|31.9|31.65|30.9|31.15|30.8|31|31.2|31.1|30.95|31.05|31.1|31.05|30.8|30.9|30.9|31|30.75|30.6|30.8|30.4|30.65|30.15|30.8|30.7|30.2|29.05|29.1|29.45|29.6|29.7|29.65|29.55|29.6|29.35|28.9|28.85|28.95|29.1|29.35|29.25|29.25|29.05|29.15|29.35|29.25|28.65|28.65|28.75|29.05|29.25|||29.05|28.55|28.55|28.75|28.95||28.65|28.9|29.4|29.75|28.9|28.8|29.05|29.2|29.2|29.6|29.4|29.1|29.2|29|28.9|28.8|28.9|29|29.25|29.4|28.6|29.2|28.9|28.7|28.7|28.8|28.95|29.15|29.05|29.35|29.85|30|30.45|30.5|30.95|30.85|31|30.7|31.1|30.95||30.7|31.4|31.25|31.1
09587|41445|/equities/enersis|MSCI_EEM||88.98|88.5|87.16|89|88.9|89.2|89.6|89.35|87.45|87.63|87.6|87.8|87.1|88.5|91.15|91.99||91|90.57|88.89|88.38|87.81|88.05|89.01|89.4|89|90.69|90.41|90.2|91.35|90.8|89.9|88.51|90.15|91|90.302|91.1902|90.9928||89.9862|89.3151|89.5618|90.5487|90.302|91.2889|92.3745|91.0915|90.5487|89.7987|88.5256||89.3||90|91|89|88.55|90.11|92.39|91.5|89.98|91.2|90.79|90.15|90.15|91|92.26|93|92.89|91|91.31|92.25|93.01|93.48|93.65||95.51|95.13|95|95|95.2|95.51|96.8|95.05|95.95|96|96.45|96|95.5|95.69|95.25|95.99|96|95.3|96.21|98.65|98.5|99.2|100.27|99|98.1|98.4|99.1|101.95|100.2|99.74|97.5|98.5|98.16|99.29|98|98.1|98.1|97|95.5|96|95|94.23|94.5|95.4|95.4|95.15|95|95.3|95.69|94.9989|93.3363|94.0191|95.2958|96.4339|95.6719|96.2558|97.9778|99.25|97.01|98.51|99.97|98.88|98.99||97.5|96.62|97.1|96.86||97.5|96.89|96.31|96.5|96.2|98.42|100.29|98.58|99.5|98.8||101.9|100.48|101.6|100.55|102.9|101.54|99.5|101|100.48|101|101.8|101.2|99|98.3|98|97|97.19|96.99|96.48|95.7|96.99|97.22|99.53|98.68|98.99|93.01||92|91.2||92.7|93.79|93.7|93.39|96.8|96.1|97.25|98|99.37|99.83|98.65|101|98.98||97|95.54|98.41|97.75|99.5|102|100|102.49|101.5|101.23|103.95|103.98|101.5|||99.25|100.49|99.18|98.75|99.2|99.22|99.62|99.77|99.12|100.44|100.76|101.32|102|103.59|103.19|101.98|100.2|103.09|100.48|98.55|101.95|100|103||103.76|105.6|105.51|106.56|107.3|108.45|108|107|109.65|112.19|113.4|112.09
09588|1131572|/equities/hansoh-pharmaceutical-group-co-ltd|MSCI_EEM/EMCONSGROWTH||16.8|16.02|15.96|15.98|15.82|16.64|15.98|15.88|15.88||16.32|16.48|16.84|16.72|16.04|16.32|16.58|17.32|17.38|17.48|17.56|17.64|17.36|17.64||17.82|17.86|17.5|17.28|16.5|16.06|16|16.26|16.62|16.92|16.64|17.28|17.2|17.72|18.38|18.24|18||17.88|17.82|18.1|17.66|18|18.32|18.3|18.24|18.18||17.4|17.48|17.22|16.8|16.8|16.34|16.04|15.38|15.66|15.78|15.76|16.2|16.06|16.18|16.06|15.78|15.42|15.86||15.62|15.9|||15.48|15.48|14.88|14.72|14.66|14.86|14.94|14.66|15.16|15.32|15.04|15.28|14.96|14.06|14|13.5|13.62|13.7|14.56|13.62|13.8|13.34|13.32|13.14|13.3|13.52|13.42|13.26|13.22|13.48|12.96|12.86|||12.2|12.72|12.62|12.8|11.68|11.38|11.86|11.72|12.2|12.06|12|12.46|12.22|12.02|11.56|12.36|12.86|12.64|13.38|13.3|13.58|13.62|13.92|13.6|13.46|13.92|14.92|15.06|15.14||15.76|14.82|14.38|||14.08|13.36|15.04|15.02|15.22|15.48|15|15.42|15.1|14.12|14.4|14.52|15.16|15.24|15.48|15.88|15.82|15.12|15.62|14.68|14.78|14.96|14.54|14.62|14.66|14.68|14.44|14.46|14.14|14.24|14.22|14.52|14.74|14.66|14.86|14.74|14.52|14.64|14.74|14.96|14.08|12.6|12.7|12.74||11.36|11.24|11.28|11.36|11.4|11.34|11.08|10.76|10.44|10.28|10.2|10.06|9.99|9.94||10.66|10.5|10.78|10.34|10.04|9.95|9.61|9.87|10.08|9.95|10|9.9|10.04|10.18|10.48||10.08|10.18|10.2|10.24||10.2|10.42|10.62|10.12|9.94|9.99|9.75|9.98|9.55|9.62|10.04|10.12|10.26|10.28|10.26|10.5|10.48|10.1|10.24|11.38|11.32|11.48|12.32|12.6|13.18
09589|50190|/equities/rmih|MSCI_EEM||4728|4728|4680|4725|4716|4683|4709|4644|4477|4595|4642|4559|4516|4619|4589|4547|4570|4696|4666||4457|4193|4161|4155|4128|4143|4181|4116|4025|4115|4005|4083||4264|4281|4311|4310|4330|4334|4348|4265|4235|4181|4147|4160|4135|4060|4030|4045|4044|4039|4041||4057|4032|3988|3917|3901|3901|3870|3927|3950|3946|4000|4041|4071|4099|4115|4200|4165|4160|4180|4156|4135|||4200|4179|4180|4200|4217||4171|4150|4083|3871|4118|4126|4081|4030|4078|4141|4151|4216|4144|4174|4164|4151|4150|4164|4231|4117|4110|4144|4121|4035|4120|4067|4058|4101|4104|4096|4158|4160|4138|4173|4210|4185|4201|4203|4250|4181|4173|4025|4150|4194|4115|4077|4113|4146|4099|4055|4097|4092|4100|4123|4137|4177|4229||4220|4209|4233|||4230|4200|4203|4196|4324||4311|4350|4300|4304|4300|4241|4260|4217|4233|4154|4150|4226|4285|4296|4408|4340|4358|4312|4375|4361|4346|4388|4398|4205|4263|4130|4180|4157|4169|4165|4157|4029|4032|4015|3992|4020|4069|3977|3991|3999|4073|4090|4089|4176|4150|4254|4215|4202.5|4137.6299|4153.6001|4159.5801|4071.76|4163.5801|4099.71|4267.3701|4264.3701|4261.3799|4281.3398||4283.3301|4231.4399|4343.21|4170.5601|3942.02|3842.23|3907.1001|3913.0801|3950.01|3970.97|3985.9399|3949.01|3991.9199|3991.9199|3992.9199|4017.8701|3991.9199|4036.8301|4013.8799|4016.8701|3978.95|3997.9099|3898.1101|3823.27|3838.23|3785.3401|3836.24|3832.25|3832.25|3832.25|3831.25|3872.1699||3824.26|3845.22|3873.1599|3790.3301|3822.27|3882.1499|3859.1899|3877.1599
09590|1054808|/equities/china-literature|MSCI_EEM||26.45|25.95|25|25.05|24.65|25|24.8|25.15|24.6||25.15|25|25.4|25.3|25.55|26|26.1|27.2|26.1|27|28.05|27.35|26.35|26.5||26.3|26.7|27.05|27.2|27.05|26.3|26.8|26.6|27|27.1|26.35|27.4|28.4|28.7|29.9|29.7|32.05||31.2|31.6|30.9|30|29.2|29.6|30.1|30.05|29.9||28.25|28.1|28.35|26.85|27.75|25.95|25.6|24.35|24.85|25.8|25.7|26.5|26.85|27.85|26.9|27.25|26.5|25.2||25.3|26.1|||26.15|26.4|26.15|26.2|27.15|27.6|28.1|25.35|27.35|26.4|25.95|26.6|26.3|25.05|24.15|23.1|24.25|23.95|24.9|24.7|24.15|23.95|24.75|25.05|25.7|25.4|25.15|25.45|23.7|24.45|22.2|22.2|||20.75|21.8|21.7|21.85|21|23.25|24.35|22.65|23.4|24.35|25.95|27.3|28.25|27.05|26.7|27.65|27.2|27.05|29.15|29.8|30.6|28.1|26.1|27.3|27.95|27.85|28.2|28.25|28.25||29.05|28.75|28|||26.95|29.5|28.75|28.7|29.55|30.7|30.35|29.9|30.25|26.75|27.45|27.85|26.95|25.6|26.15|26.8|26.65|26.6|27.15|27.65|28.4|30|29.6|29.3|29.4|28.8|29.2|28.5|29.4|29.65|28.7|29.95|30.65|29.7|29.65|26.7|25.5|25.35|26.35|26.8|26.6|25.95|26.35|25.85||26.65|27.2|28.05|28.6|28.4|28.8|30.1|29.15|28.15|28.15|28.3|27.7|27.85|28.1||28.65|27.45|28.05|27.95|28.2|28.9|27.95|28.85|29.1|29|29.85|29.45|30|29.75|30.2||30.5|31.5|31.9|32.55||31.5|31.45|32.15|31.25|31.25|31.8|30.6|31|30.85|31.55|32.65|31.5|32.05|32.55|32.35|32.15|33.5|33.1|33.95|34.8|33.2|33.45|34.65|35.2|35.1
09591|996196|/equities/charoen-pokphand-foods-pcl-drc|MSCI_EEM/EMCONSGROWTH||24.3|24.3|24.2|24.2|24.4|23.6|23.5|23.5|23.6|22.7|22.9|22.9|23.2|23.1|22.8|22.2|22.1|22.4|22.2|21.4|22|22.2|22.1|22.1|22.4|22.7|22.4|22.9|23||22.8|23.2|22.5|22.8|23|23|23.2||22.5|22.3|22.5|22.6|22.2|22|20.6|20.5|20.1|20.2|20.3||20.3|20.5||19.8|19|18.6|18.3|18.3|18.2|18.2|17.6|18|17.6||||18.5|18.6|18.3||18|17.8|18|18.1|18.2|18.5|18.2|18.4|18.4|18.5|18.4|18.6|18.8|18.7|18.8|18.4|18.9|18.8|18.8|18.8|18.3|18.5|18.4|17.9|18|18.5|18.9|19|18.4||18.4|18.7|18.7|17.8|17.8|18.2|17.9|17.9|18.2|18.2|18.6|18.7|18.9|19|18.9|18.9|18.5|18.6|18.8|18.2|18.3|18|17.8|17.1|17.7|18.1|18.4|18.5|19|19.1|19.1|19.1|19.1|18.8|18.9|19.3|19.3|19.3|19.3|||19.6|19.4|19.2|19.1|18.8|18.7|18.5|18.4|18.6|18.8|18.7|18.5|18.4||18.8|18.9|19.2||19.3|19.1|19.9|19.7|19.5|19.2|18.9|18.9|19|19|18.8|18.8|18.6|18.6|18.2|18.4|18.1|18.8|19|18.8|19.1|19.2|18.6|18.5|18.7|18.7|18.5|18.2|18.4|18.2||18.3|18.6|19|19.1|18.7||19|19.1|18.6|19.7|20.1|20.4|20.2|19.7|20.3|20.7|20.1|20.3|20.6|20.7|20.8|20.9|20.2|21|21.2|21.7|21.9|21.4|21.4|21|21.2|21.2|21.2|21|20.7|20.6|20.7|20.9|21.1|21|20.5|20.5|20.7|20.1|19.5|19.4|19.4|19.1|19.5||20|19.6|19.4|19.3|19.4|19.5|19.7|20||20.3|
09592|990696|/equities/china-meidong-auto-holdings-ltd?cid=990696|MSCI_EEM/EMCONSGROWTH||2.25|2.14|2.02|2.05|2|2.06|2.07|2.08|2.05||2.1|2.11|2.18|2.13|2.05|2.04|2.07|2.14|2.06|2.06|2.15|2.2|2.62|2.62||2.57|2.54|2.69|2.65|2.6|2.51|2.62|2.57|2.64|2.62|2.66|2.93|3.01|2.85|3.08|3.11|2.85||2.79|2.87|2.94|2.88|2.76|2.83|2.82|2.89|3.04||2.55|2.73|2.7|2.55|2.57|2.61|2.54|2.54|2.74|2.6|2.54|2.65|2.68|2.89|3.09|2.9|2.83|2.96||2.97|3.07|||3.02|2.89|2.9|2.97|3.03|3.12|3.32|3.33|3.13|2.97|3.12|3.06|3.14|3.02|2.92|2.85|3.08|3.06|3.25|3.1|3.08|3.21|3.32|3.22|3.21|3.2|3.12|3.11|2.99|3.21|2.82|2.78|||2.54|2.79|2.71|2.63|2.46|2.56|2.75|2.74|2.85|3.16|3.33|3.63|3.46|3.54|3.69|3.84|4.06|3.99|4.1|4.48|4.92|4.7|4.69|4.7|4.7|4.71|4.71|4.74|4.7||4.75|4.67|4.19|||4.23|4.01|4.06|4.24|4.17|4.18|3.69|3.6|3.66|3.94|3.47|3.61|3.7|3.71|3.77|3.94|4.78|4.66|4.63|5.06|5.22|5.43|4.86|5|5.21|5.02|5.36|5.44|5.22|5.19|4.93|5.12|5.56|5.47|5.7|5.14|4.43|4.31|4.19|4.19|4.48|4.44|4.6|4.12||3.84|3.73|3.66|3.73|3.72|3.58|4.14|4.17|3.91|4.14|4.2|4.04|3.83|4.03||4.29|4.03|4.13|4.16|4.34|4.4|4.01|4.34|4.37|4.55|4.66|4.34|4.49|4.68|4.85||5.3|5.5|5.64|5.98||5.91|6.28|6.39|5.9|5.87|6.08|6.35|6.49|6.64|6.95|7.1|7.08|7.31|7.53|8.2|7.19|7.29|7.26|7.69|8.23|8.23|8.28|8.38|8.52|9.04
09593|13902|/equities/efg-eurobank-ergasias|MSCI_EEM||2.096|2.075|2.069|2.105|2.126|2.132|2.118|2.055|2.07|2.097|2.021|2.05|2.085|2.128||2.1|2.082|2.087|2.054|2.034|2.047|2.148|2.157|2.131|2.164|2.101|2.079|2.033|2.03|2.047|2.012|2.035|2.02|2.1|2.12|2.081|2.092|2.103|2.132|2.141|2.108|2.1|2.057|2.024|2.076|2.079|2.065|2.034||||2.02||2.01|2.01|2.02|1.99|2.017|1.9845|1.92|1.834|1.8305|1.802|1.804|1.829|1.85|1.895|1.89|1.908|1.81|1.7805|1.798|1.7765|1.765|||1.782|1.788|1.8||1.802|1.7995|1.8|1.8||1.783|1.78|1.773|1.774|1.843|1.911|1.896|1.9375|1.9045|1.934|1.9105|1.9115|1.888|1.917|1.8855|1.9005|1.9|1.892|1.917|1.92|1.9|1.91|1.9345|1.891|1.901|1.9075|1.9295|1.9155|1.94|1.9|1.82|1.82|1.787|1.745|1.7385|1.765|1.7415|1.7595|1.7595|1.786|1.74|1.74|1.713|1.7185|1.728|1.76|1.7145|1.6995|1.6575|1.62|1.61|1.626|1.605|1.629||1.61|1.6005|1.624|||1.624|1.6365|1.656|1.66|1.6135|1.6035|1.6025|1.637|1.613|1.6|1.6085|1.605|1.63|1.65|1.6415|1.6625|1.691|1.6875|1.669|1.66|1.6645|1.65|1.6605|1.63|1.65|1.67|1.6|1.58|1.58|1.4995|1.495|1.528|1.558|1.55|1.55|1.52|1.52|1.515|1.542|1.557|1.531|1.5265|1.517|1.534|1.515|1.53|1.52|1.511|1.47|1.482|1.46|1.465|1.4825|1.484|1.3795|1.4145|1.46|1.4935|1.4355|1.444|1.459|1.456|1.4665|1.53|1.535|1.52|1.455|1.456|1.4865|1.4995|1.522|1.4745|1.44|1.47|1.47|1.494|1.49|1.5155|1.534|1.51|1.587|1.603|1.605|1.58|1.57|1.5495|1.5675|1.579|1.5645|1.518|1.5005|1.517|1.515||1.52|1.553|1.58|1.585|1.57|1.585|1.5895|1.549|1.549|1.57|1.5875|1.58
09594|8768|/equities/gornictwo-naftowe-gazownictwo|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09595|32496|/equities/yanzhou-coal-mining|MSCI_EEM||10.2|10.28|10.28|11.1|11.2|11.42|11.58|11.36|11.4||11.16|11.02|11.38|12.7935|12.4592|16.6|17.2|17.34|17.24|17.42|18.12|18.18|18.38|18.18||18.06|18.02|17.58|17.54|19.3|19.52|19.4|19.88|19.88|19.66|19.3|19.2|19.04|19.3|19.26|18.86|18.64||18.08|19.5|19.64|18.78|18.78|18.02|17.7|17.06|16.88||17.04|16.5|16.58|17.2|16.72|16.76|17.36|18.32|18.12|18.08|18.1|17.8|17.72|17.68|17.3|16.96|16.64|16.06||16.78|16.28|||16.44|16.72|16.72|17.66|17.58|17.8|17.54|17.84|17.5|17.96|18.54|18.76|18.58|18.98|19.98|19.88|19.54|19|19.2|18.46|18.08|18.3|18.16|17.8|18.66|18.88|17.38|17.42|16.88|15.68|15.4|15.66|||15.6|15.76|15.9|15.88|15.96|15.94|15.68|16.04|16.14|16.52|16.28|16.36|15.66|14.9|14.72|15.02|15.36|15.48|15.94|16|15.86|15.58|15.98|16.06|15.86|16.36|16.18|15.86|15.46||14.84|14.72|15.16|||15|14.62|14.48|14.46|14.32|14.02|13.98|13.94|14.22|14.38|13.76|13.96|14.32|14.24|14.66|14.66|14.52|14.48|14.46|14.64|14.36|13.98|13.7|13.66|13.74|13.7|13.94|13.8|13.46|13.66|13.56|13.6|13.02|13.14|13|13.44|13.38|13.44|13.6|13.84|14.1|14.08|14.4|14.14||14.18|13.96|14.52|14.3|14.38|14.14|14.06|14.3|14.5|15|14.12|13.96|14.04|14.12||14.8|14.68|14.58|14.6|14.8|14.76|15.08|15.36|15.58|14.86|14.46|14.54|13.74|13.28|13.7||14.04|14.12|13.52|13.54||12.32|11.74|11.74|11.34|11.14|11.22|11.26|11.04|10.7|10.94|11.1|11.2|11.34|11.6|11.74|12.06|11.58|11.66|11.5|11.28|11.2|11.32|11.68|11.7|11.76
09596|50004|/equities/picc-group|MSCI_EEM||2.63|2.59|2.58|2.58|2.55|2.58|2.74|2.76|2.72||2.68|2.64|2.66|2.69|2.66|2.69|2.74|2.73|2.69|2.66|2.67|2.65|2.65|2.67||2.72|2.7|2.72|2.75|2.72|2.72|2.74|2.78|2.85|2.84|2.8|2.81|2.88|2.86|2.94|2.93|2.85||2.79|2.83|2.78|2.7|2.65|2.7|2.66|2.63|2.58||2.58|2.69|2.64|2.61|2.6|2.55|2.57|2.55|2.61|2.52|2.51|2.51|2.48|2.55|2.56|2.54|2.55|2.51||2.56|2.56|||2.5|2.5|2.46|2.49|2.5|2.55|2.53|2.51|2.57|2.54|2.6|2.59|2.69|2.66|2.65|2.62|2.62|2.61|2.61|2.64|2.61|2.61|2.65|2.64|2.68|2.65|2.6|2.54|2.5|2.5|2.45|2.47|||2.46|2.48|2.51|2.52|2.43|2.43|2.47|2.43|2.44|2.51|2.5|2.54|2.44|2.32|2.29|2.36|2.37|2.36|2.44|2.46|2.45|2.43|2.43|2.39|2.4|2.44|2.43|2.43|2.39||2.4|2.43|2.35|||2.35|2.34|2.33|2.33|2.36|2.38|2.38|2.37|2.44|2.41|2.44|2.45|2.47|2.46|2.5|2.51|2.53|2.5|2.55|2.57|2.61|2.6|2.58|2.58|2.61|2.56|2.6|2.65|2.57|2.59|2.51|2.52|2.55|2.58|2.64|2.62|2.58|2.59|2.58|2.61|2.66|2.67|2.69|2.69||2.72|2.73|2.83|2.83|2.8|2.85|2.88|2.78|2.8|2.76|2.76|2.71|2.75|2.75||2.81|2.83|2.86|2.87|2.84|2.85|2.81|2.81|2.84|2.77|2.78|2.73|2.71|2.74|2.76||2.74|2.77|2.75|2.79||2.67|2.69|2.71|2.68|2.64|2.62|2.6|2.59|2.57|2.64|2.68|2.67|2.7|2.71|2.75|2.79|2.82|2.84|2.86|2.89|2.84|2.85|2.91|2.99|2.96
09597|27069|/equities/arca-continental|MSCI_EEM/EMCONSGROWTH||178.94|178.92|178.92|177.17|176.26|176.99|177.51|178.79|175.31|177.45|179.41|181.49|177.74|180.13|181.64|180.3|181.34|178.82|180.02|178.6|178.52|178.27|177.28|177.17|176.97|174.58|179.38|177.71|172.76|162.05|173.06|163.91|162.11|161.77|163.1|163.09|165.9|166.01|166.71|166.71|166.84|167.41|168.98|170.87|171.36|172.22|172.56|167.72|165.53|165.21|167.71|167.98||167.12|169.01|168.14|165.81|171.62|170.03|173.03|168.87|172.32|167.68|165.7|164.78|168.29|171.09|169.47|169.73|173.94|175.72|177.41|178.64|180.6|180.33|||181.45|183.51|181.14|183.59|180.73|183.39|184.06||188.36|184.54|184.65|182.3|181.87|180.75|180.56|179.47|184.42|185.07|185.3|183.61|183.63|189.75|189.66|192.34|195.25|192.15|191.88|190.15|189.96|189.32|191.91|191.32|194.51|193.76|194.59|194.01|192.52||195.8|199.37|195.56|191.3|189.8|186.34|183.57|181.05|181.52|179.45|184.32|184.55|184.4|184.4|184.06|181.94|181.01|178.39|177.82|179.74|180.6|181.23|181.98|182.41||185.41|184.42|186.01|188.13||184.45|189.67|187.58|188.35|186.7|185.8|188.94|186.87||184.28|181.29|181.29|180.14|180.53|177.3|174.62|177.35|173.61|174.17|173.24|173.96|174.38|174.08|173.42||178.07|179.62|178.63|179.55|179.31|176.12|172.49|173.82|166.2|168.75|168.1||167.65|161.67|166.19|167.07|167.39|159.82|154.59|155.01|153.01|154.5|156.7|154.87|151.78|150.66|151.85|154.34|156.1|154.83|157.72|158.1|158.05|157.79|160.07|158.28|158.07|156.75|160.05|160.07|161.41|161.32|161.38|160.38|159.15|158.99|159.16|157.55|157.98|159.63|160.74|161.95|161.72|162.11|163.21|164.75|166|165.47|164.07|163.82|165.22|162.12|164.77|163.63|163.64|162.5|163.12|162.78|158.42|153.71|155.77|160.35|162.71|162.95|163.72|163.99|163.97|162.94|163.87|167.76|172.67
09598|27016|/equities/coca-cola-femsa-l|MSCI_EEM/EMCONSGROWTH||157.59|153.23|152.17|149.32|151.01|148.93|153.66|151.63|148.03|152.78|156.87|155.98|153.18|154.03|151.9|150.77|155.12|157.64|157.3|156.64|156.68|158.44|161.94|162.24|161.5|165.3|165.58|163.16|161.52|156.47|158.31|160.71|160.67|158.32|155.68|158.23|160.96|159.23|161.51|161.6|162.32|163.76|167.94|169.09|169.56|168.25|169.61|168.3|167.79|163.49|166.98|166.38||169.95|171.4|171.17|170.01|163.33|160.25|162.9|159.92|159.27|155.66|158.39|158.96|162.58|156.66|154.14|155.23|156.94|157.32|159.6|155.28|157.95|160.14|||160.38|159.68|158.33|162.23|162.38|163.71|162.23||164.26|166.6|166.38|165.14|161.74|160.99|162.61|162.61|164.58|162.14|164.61|166.36|164.82|171.37|168.54|169.67|172.45|171.34|171.96|178.81|172.15|170.91|167.69|167.16|167.43|166.93|167.73|166.76|167.43||175.93|167.04|163.86|159.98|160.2|157.86|156.66|155.11|157.11|154.33|156.11|155.97|156.3|156.73|155.06|156.94|152.04|153.29|153.08|151.51|153.46|154.3|156.11|158.71||160.97|160.86|162.23|162.63||161.99|163.5|165.32|168.31|167.84|167.17|164.85|160.86||156.91|153.9|153.94|153.13|151.71|150.6|147.94|145.98|145.05|145.68|146.62|149.23|147.93|146.87|145.62||145.5|146.3|145.76|147.78|146.46|145.65|147.13|145.89|144.32|143.71|142.47||136.58|136.79|139.91|135.77|138.3|134.6|133.57|129.93|126.78|129.8|132.63|135.09|134.29|132.64|136.4|135.74|137.23|135.32|136.2|137.82|137.07|137.13|137.59|136.78|138.05|133.81|134.83|136|136.01|136.74|139.19|139.44|136.15|135.53|138.26|137.95|137.49|142.24|143.58|144.17|146.85|145.48|142.09|145.14|144.47|149.29|147.82|145.47|145.88|145.04|146.16|145.61|145.9|147.84|144.45|143.57|142.5|140.94|139.94|140.58|140.07|138.67|139.93|138.84|139.8|140.36|141.21|141.36|141.64
09599|103253|/equities/acer|MSCI_EEM||47.7|47.7|46.8|45.75|47.15|47.3|47.1|47.3|46.8|47.45|46.85|46.95|46.4|46.8|47|48.1|47.95|49.5|49.4|50.5|49.8|50.1|48.8|48.8||49.65|50.6|50.5|51.2|52.5|52.9|52.5|53.7|56.4|58.5|57.5|53.3|53|48.25|48.25|48.15|47.8|48.05|48.9|47.75|47.8|47.35|47.15|47.15|47.5|45.5|44.65||45.15|45.7|44.55|44.4|44.8|43.5|43.35|43.8|45|45.05|45.5|47.55|48.5|51|47.15|46.8|46.05|||46.1|46.7|46.3|46.8|46.65|46.35|45.9|46.5|45.95|46.25|45.9|45.15|45.85|45.85|45.9|46.5|47.05|44.85|44.5|45|45.35|45.9|45.85|46|45.15||45.5|45.8|45.75|46.85|47.25|47.4|47.4|48.65|46||||||||46.3|45.95|46.65|46.05|47.15|46.8|45.7|47.6|47.35|47.2|46.75|45.95|45|44.75|45.7|46.25|47|48.4|47.2|47.8|48.45|48.25|49|50.4|52.3||53.8|54|54.2|50.6|49|45.3|44.65|44.6|40.7|38.9|37|37.3|37.05|36.1|35.75|35.2|34.85|35.1|34.3|34.75|34.85|35.2|35.35|34.8|35.2|35.5|35.15|34.8|35.65|34.55|34.15|34.5|34.5|35.05|33.8|34.15|35|35.2|34.55|34.75|34.35|34.65|33.7|34.1|34.65|35.1|35.3|35.6|35.65|34.8|35.2|35.3|35.6|36.1|36.15|36.35|37.3|36.8|||37.55|37.4|36.35|37.25|37.15||36.3|36.85|36.45|36.65|36.7|36.35|36.6|36.85|37.1|37.95|37.8|37.05|37.6|37.05|37.6|38|38.1|38.3|37.45|36.4|36.6|36.4|36.2|35.75|36.25|38|37.7|37.6|37.95|37.4|38.55|37.7|37.05|36.2|36.45|35.85|36.9|36.7|36.2|34.8||33.95|34.6|35|35.75
09600|1169116|/equities/rlx-technology-drc|MSCI_EEM/EMCONSGROWTH||1.81|1.81|1.81|1.82|1.81|1.82||1.84|1.82|1.83|1.84|1.85|1.88|1.84|1.87|1.85|1.8||1.8|1.83|1.82|1.82|1.83|1.85|1.85|1.84|1.86|1.89|1.88|1.87|1.89|1.91|1.9|1.91||1.91|1.93|1.98|1.98|1.99|2.04|2.15|2.07|2.06|2.03|1.97|2|2|2|2.05|2.08|1.99|1.91|1.94|1.96|1.91|1.91|1.87|1.83|1.84|1.78|1.81|1.78|1.79|1.78|1.76|1.81|1.78|1.82|1.8|1.8|1.8|1.83|1.84|1.9||1.92|1.9|1.89|2.01|2.07|2.08|2.11|1.97|1.94|1.86|1.95|1.95|1.9|1.86|1.86|1.89|1.9|1.93|1.92|1.93|1.95|1.98|2|2|2|1.99|2.03|2.04||2.07|2.06|2.04|1.95|1.95|1.87|1.84|1.85|1.84|1.82|1.81|1.86|1.82|1.78|1.82|1.8|1.78|1.73|1.78|1.77|1.83|1.8|1.79|1.88||1.89|1.88|1.89|1.89|1.91|1.93|1.95|1.95|1.95||2|1.92|1.98|1.89||1.95|1.96|2.04|2.08|2.12|2.1|2.13|2.17|2.02|2.03|2.01|2.06|2.06|2.12|2.13|2.2|2.22|2.24|2.27|2.29|2.25||2.2|2.14|2.35|2|2.03|2.03|1.91|1.88|1.64|1.64|1.66|1.7|1.65|1.66|1.68|1.62|1.7|1.69|1.65|1.63|1.58|1.62|1.59|1.6|1.59|1.58|1.6|1.6|1.6|1.58|1.63|1.66|1.59|1.54|1.52|1.51|1.52|1.52|1.51|1.53|1.54|1.52|1.54|1.44|1.42|1.47|1.42|1.47|1.5|1.49|1.49|1.47|1.5|1.47|1.49|1.51|1.55||1.58|1.53|1.58|1.58|1.44|1.43|1.4|1.45|1.53|1.49|1.47|1.42|1.48|1.53|1.58|1.62|1.6|1.68|1.63|1.62|1.64|1.67|1.6|1.67|1.75|1.7
09601|996192|/equities/bumrungrad-hospital-pcl-drc|MSCI_EEM/EMCONSGROWTH||247|244|247|243|247|247|246|246|246|244|247|251|246|243|242|233|235|236|237|242|240|243|243|240|239|244|244|242|242||242|242|245|249|249|247|250||248|246|250|253|253|256|258|254|249|250|254||251|243||245|246|248|253|231|227|225|224|224|225||||227|231|232||230|227|223|225|226|224|223|224|225|222|227|230|230|232|231|227|230|225|228|228|230|229|231|228|229|226|224|226|234||235|238|242|244|243|243|247|244|246|243|245|241|242|242|239|242|240|240|242|241|239|240|240|238|242|240|235|235|237|237|239|238|235|228|226|227|224|222|223|||222|220|222|216|216|218|215|218|220|218|216|214|213||214|217|217||220|221|223|216|219|219|217|221|222|223|225|219|221|225|227|229|230|233|249|252|248|257|256|260|260|259|256|258|263|261||261|262|264|259|258||264|263|254|255|259|263|264|265|268|268|267|265|267|264|265|258|257|261|262|258|261|262|258|266|255|256|256|255|254|255|259|257|257|255|258|260|259|260|259|261|260|249|248||245|246|229|227|225|224|218|213||216|
09602|27018|/equities/gruma-sab-adr?cid=27018|MSCI_EEM||351.18|348.72|351.1|349.9|340.57|337.7|339.83|342.36|324.64|328.95|333.79|333.77|332.44|332.42|333.43|333.11|342.3|339.95|339.78|330.59|340.97|339.83|335.86|346.58|334.62|334.27|347.66|350.98|345.64|327.75|329.3|325.09|322.59|320.46|323.97|320.88|321.02|324.32|321.8|323.53|325.43|325.45|325.72|327.26|329.77|330.56|334.31|335.04|336.81|337.15|338.83|337.41||336.46|346.12|346.91|337.35|340.22|341.03|334.9|328.27|332.95|311.74|316.85|313.78|317.77|320.2|316.53|323.44|326.01|325.11|320.74|316.02|313.68|311.46|||310.68|305.46|299.89|296.59|292.45|291.5|288.1||294.82|293.23|289.21|288.61|292.57|293.49|297.67|299.54|292.17|297.37|302.62|303.53|306.64|308.24|305.2|299.87|301|310.47|311.93|317.76|315.02|315.23|314.37|315.8|315.87|313.58|313.58|316.19|316.15||313.98|315.92|322.2|318.84|311.63|311.27|305.54|300.12|299.95|301.02|306.85|303.12|307.86|310.84|311.16|311.14|311.32|308.55|310.46|318|327.14|307.28|311.54|314.88||311.14|312.51|316.65|314.97||312.29|316.67|306.77|314.15|315.55|309.04|312.18|311.21||316.81|321.18|321.81|321.81|318.8|317.14|318.95|321.88|321.54|324.97|328.02|334.86|329.67|325.65|326.55||324.45|323.15|326.75|318.78|312.21|320.77|324.64|318.47|319.68|322.38|314.63||317.11|313.73|315.41|317.9|321.67|303.86|298.3|292.94|287.87|284.65|291.05|294.85|290.59|285.98|290.07|285.14|284.41|282.99|285.65|288.21|287.84|291.13|293.54|298.48|297.31|303.25|308.73|305.62|303.97|299.54|293.7|289.35|290.14|284.7|287.43|280.94|284.9|290.08|286.82|292.22|288.79|285.19|290.31|290.49|284.63|295.77|298.05|293.27|294.01|290.4|290.02|284.14|280.57|282.61|284.53|296.38|295.69|294.96|298.8|295.64|297.91|292.37|293.81|290.93|289.12|291.85|298.46|300.38|295.93
09603|19412|/equities/garanti-bankasi|MSCI_EEM||132.5|132.4|123.3|122.7|123.8|122.4|119|118.8|113|110.7|112.4|116.7|113|113.1|114.1|111.8|110.8||||104.9|103|103|102.7|98.45|99.95|102.7|104.6|104.3|108.6|107.8|102.6|99.7|100.2|98.6|99.25|100|100.7|101.3|95.85|94.15|88.8|87.85|90|86.2|86.5|89.25|86|86.85|84.3|84.95|83.6||82.45|81.95|80.85|79.1|79.7||76.45|78.7|74|73.8|70.6|74.6||||74.6|74.15|74.3|72.35|69.6|70.1|69.8|68.5|68.38|65.7|65.7|65.94|65.8|67.95|64.2|63.8|61.35|60.9|61.65|63.25|64.25|63|63.5|62.1|59|59.8|60.25|61.85|63.1|62.55|63.5|65|66.35|65.95|68.4|68|66.7|65.9|65.6|64.05|64.65|65.85|64.45|64.3|64|65.05|64.95|63.9|64.75|63.5|63.6|63.4|63.15|62.05|62.3|60.25|62.4|63.55|62.95|63.4|63.75|66.5|67.8|65.6|63.8|62.6|62.1|57.4|57.6|56.5|58.85||58.35|56.3|55.75|56.2|57.7|60.3|62.25|62.5|60.6|62.1|62.05|62.5|58.9|59.4|56.45|57.7|59.4|60|58.45|57.9|56.45|54.05|54.25|54.5|54.75|51.65|50.25|49.44|49.04|48.64|47.42|47.32|46.2|46.4|45.92|47.8|48.34|48.74|49.78|50.15|48.18|47.6|46.66|47|48.44|49.12|47.74|45.5|49.7|46|44.62|46.24|47.38|49.42|48.34|48.6|50|50.9|51|49.8|51.6|52.7|51.7|53.3|54|53.25|51.1|50.8|51.45|51.55|50.8|52|51.5|50.05|49.6|50|50.6|49.16|49.56|50.25|52.3|52.4|51.45|51.9|51.25|50.85|50.2||51.4|52.75|53.15|54.45|49.5|49.24|49.74|50.65|54.2|53.75|55.5|55.85|55.5|54.5|53|48.22|46.8|47|45.58|45.58|42.72|43.9|42.76
09604|1155536|/equities/pharmaron-beijing-co-ltd|MSCI_EEM||8.94|8.75|8.18|8.26|8.25|8.56|8.26|8.36|8.25||8.45|8.59|9.24|9.06|9.12|9.21|9.17|9.37|9.21|9.5|9.45|9.95|9.98|9.41||9.45|9.66|9.69|9.63|9.25|9.83|9.59|9.82|9.99|10.06|10.24|10.52|11.02|10.92|11.5|11.28|11.16||11.14|10.96|10.66|10.3|9.87|10.22|10.42|9.95|10.48||9.71|9.99|9.48|8.8|8.85|8.82|8.64|8.39|8.9|9.04|8.83|9.26|9.4|9.61|9.72|9.75|9.11|8.86||9.58|9.35|||9.58|9.27|9.38|9.68|9.66|10.22|10.26|10.12|10.72|10.78|10.7|11.02|10.8|10.28|9.69|9.38|11.16|10.8|11.46|10.46|10.52|10.34|10.54|10.38|10.34|10.4|10.2|9.89|9.42|9.83|9.02|9|||9.19|9.73|9.77|9.78|9.15|9.14|10.22|10.12|10.7|10.54|10.5|12.36|12.16|11.8|11.56|12.12|12.76|12.86|13.94|14.3|14.44|14.86|14.12|13.96|14.16|14.6|15.12|15.3|15.4||15.82|15.76|15.1|||14.96|15.16|14.9|14.98|15.3|15.76|15.26|14.6|14.96|15.02|15.44|15.56|15.94|15.92|15.82|18.5|18.9|18.8|19.5|19.24|19.38|20.35|19.9|20.95|21.2|21.2|20.75|21.65|20.7|21|20.95|21.25|22.2|21.9|21.85|19.6|18.32|18.42|18.66|19.34|17.4|16.08|16.48|17.42||17.4|17.82|18.28|19.5|19.28|20.15|20.4|19.64|17.76|18.22|17.74|17.24|17.3|18.12||18.64|19.26|18.3|17.28|17.54|17.06|16.44|17.02|17.14|17.44|17.48|16.78|16.66|17.06|17.2||16.5|17.08|18.08|18.66||18.3|18.8|19.12|18.26|18.24|18.16|17.2|17.38|17.24|17.06|17.72|17.78|18.28|18.7|19.26|20.4|19.98|18.62|19.2|20.05|20.4|18.96|19.86|20.25|18.38
09605|41449|/equities/falabella|MSCI_EEM/EMCONSGROWTH||3047|2980|2940|3000|3065.3|3039|3045.1001|3000|2929|2888|2901|2951|2930|2915|2964.3999|2970||3035|3055|3045|2998|2988|2940|2875|2860|2851|2900.1001|2829|2776|2787|2781|2726|2805.1001|2737|2710|2736.5|2800|2780||2831|2800|2740|2735|2717|2700|2749|2740|2775|2645|2579|2570.6001|2560||2570|2590|2490.2|2470|2495|2544.8999|2481|2481|2534|2460|2419|2425|2466.5|2542|2576.8999|2584.8999|2530|2460|2520|2560|2570|2559||2573|2549|2515|2499|2500|2505|2501|2481|2490|2477.1001|2501|2530|2544|2492|2440|2434|2414|2414|2420|2527|2450|2370|2269|2227|2205|2211|2256|2360|2372|2339.8999|2295|2264.8999|2275|2275|2310|2297|2305.1001|2295|2310|2283|2299.8999|2209.8999|2195|2196|2200|2110|2140|2050|2015|2000|2000|2028|2076|2131.1001|2150|2222.7|2200|2233.1001|2155|2145.1001|2200|2200|2200||2200|2206|2190|2204.5||2190|2215|2226|2269|2220|2266|2265|2205|2186.8999|2160||2197.8999|2189.8999|2190|2100|2094.8999|2036|2019|1980|1949.9|1972|1985|1999|2010|2025|2010|2000|1955|1888|1890|1892.1|1876|1930.5|1952.8|1920|1899|1805.9||1822.5|1810||1850|1842.9|1839.9|1820|1850|1915|1932.7|1960|1942|1948|1985|1973|1969||1950|1930|1915|1929|1949|1985.8|1995|1999|2016.8|2015|2039|2044|2050|||2090|2100|2105|2110|2070|2050|2024.9|2040|2055|2070|2110|2100.1001|2056|2100|2130|2115|2150|2247|2208|2146|2179.8999|2185.3|2253.1001||2280|2289|2295|2329|2315|2340|2359.8|2340|2350|2395|2320|2259.8
09606|102333|/equities/universal-robi|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||115.6|116.5|115.5|115.5|111.9|109|109|109.8|107.3|108.4|111.2|107.8|107|104.7|104|103.5|104.5|104|105||104|104||105.8|109|107.5|109.5|108|106.7|106|107|105|105.3|107|108|107.9|107|104.4|107|110.6|109|110|109.2|109.2|110.3|110|108.7|110.5|110|106.8|101|101.6||103.2|104.9|96.5|93.4|93.3|92|89.9|90|93|96|96|99.75|99.9|100|||102|103.5|105.3|106.5|105.9|108.2|||105.3|103.8|103.1|103|102.4|101.5|99.7|104.7|106.8|110.3|111.6|110.9|110.9|111.6|112.4|113.3|112.8|115|118.2|117|113.5|113.6|113.2|114|113|114|112.3|114.5|118|118.3|115.9|111.7|110.3||111.3|111.4|111.5|112|110.9|110.2|111.5|112.5|113|112.5|114.8|112.4|112.4|113.5|114.9|113.5|116.9|120.2|120.1|121.4|121.5|119.8|121|121.4|123.4|122|119.9|124||118.2|116.7|115.7|||115|115|117|118|117.9|119.4|118.6|116.2|115|111.9||112.8|112.4|113.8|114|113.1|113|115.5|117||121.1|121|119.9|113.8|113.5|111.8|109|111.4|111.2|112.9|113|112.2|112.7|112.4|111.3|110.1|||109.3||110|112|113.4|113.5|113.5|113.2|113.7|113|114.9|113.8|114.7|115.6|115|117.9|118.8|117.8|115|120|120|120|118.9|119.8|118|118.8|114.9|113.5|113.9|113|114.5|115.9|115.7|118.9|117|121|117|116.4|117|116.9|117.9|114.1|115|111.7|119|115.1||115|115|113.4|113.4||117.6|119.9|124.9|119|124.8|123|123.5|124.8|124|124.4|120.8|125|122|126|122.6|124.5
09607|1167078|/equities/scg-packaging-plc|MSCI_EEM||30.75|30.5|30.5|31|31.5|32|32|33|33.25|33.5|33.75|33.5|34|34.25|34|33.5|33.75|34|33|33|33.25|33.5|33.75|33.5|33.5|33.75|33.75|35|34.75||33.25|34.25|34.25|34.25|33.5|33.25|33.75||33.25|33.5|33.5|31.25|30.75|30.5|31.25|31|31.75|32.5|32.25||32|32||32.5|32.5|32.25|32.5|33.25|33.25|32|31.25|31.75|31.75||||32.25|32.75|31.25||29.75|30|29.75|30|29.25|28.5|28.75|29|29.25|29|29.25|29.5|29|29.5|29.75|29.5|30|30|29|28.75|28.25|27.5|27.5|27.25|27.25|27.75|28|29|29.25||29.5|29.75|29.25|28.75|30.75|30.75|30.5|31|31.5|31.5|31.75|32|31.75|31.75|31.75|31.75|31.5|31.5|32|31.75|31.5|31.75|31.75|31|31.75|31.75|31.75|32.25|33.5|33.75|34|33.75|34.75|35|35.25|35.25|36.25|36.75|36.25|||36|35.75|36|35.75|35.75|36.25|36.5|36.5|36.5|36.5|36.5|36.5|36.5||38.25|38.5|38.75||38.75|39|38.5|38.75|38.25|37.5|38|38|38|38|38|37.5|37.75|37.5|36.5|36.5|36.25|36.75|36.5|36.75|37.25|37|35.75|35.25|36|36|36|35.25|35.5|34.5||34.5|35|35|35|34.75||35.25|35.25|34.5|36.25|36.75|36.5|36.5|36.5|38.25|38.25|37.75|39.5|39.75|40|41|40.5|39|38.75|38.5|39|38|38|39|39.25|39.25|38.75|38.75|40.5|40.75|40.75|41|39.25|38.5|38.75|39|39|36.75|36.75|36.5|36.75|37.5|37|37.5||39|39|39.25|39.5|39.5|39.5|39.5|39.75||40.5|
09608|992637|/equities/lg-chem-ltd|MSCI_EEM||250500|246000|242000|250500|251500|250000|246500|247500|244000|244000|241000|240500|241500|239000|239000|244500|251000|253000|248000|250500|255000|263000|261000|263500|263000|263500||254000|242500|245000|237000|236500|243500|254000|261500|259500|256000|252000|253000|258000|259000|260500||263000|257000|261500|265000|269500|261000||262500|265500||268000|269500|258500|259000|260000|255500|254000|243500|247500|241500|244000|253500|259000|258000||261000|263000|271000|276000|271000|282500|289500|296500|300000|304500|309000|308000|303000|302000|301000|301500|302000|297500|311000|306000|304000|297500|305000|304000|300000|306500|309000||300000|304500|305000|308000|315000|322000|324000|326000|318500|313500|302000|291500|294000|293500||293500|285500|282500|290500|288000|275500|272000|270000|276000|271000|262000|266000|258500|255500|269000|275500|279500|288500|293000|297500|298500|296000|299500|302000|302000|297000|298000|304000|||311000|309000|314000|318000|318000|324000|324500|318500|315500|310000|301000|300000|304000|301500|302000|298000|293000|293000|298000|304500|309000|313500|310500|308500|312000|311000|304500|305500|303500|299000|300000|302000|294000|288000|290000|295000|302000|314500|330500|305500|296000|281500|280500|286500|282000|276500|293500|306000|298000|302000|313500|320000|323000|322500|333000|338000|334500|315500|316000|316000|318000|309000|312000||||312000|311500|307000|317000|315000|322000|311000|319000|320000|313500|308000|316000|326000|331500|332000|336000|347000|343500|337000|341500|345000|343000|342000|342000|338000|335000|340000|335000|334500|343000|337500|347000|347000|358500|367500|372500|367000|362000|376000|383500|380000|393500|392500|388000
09609|13221|/equities/qatar-fuel-co|MSCI_EEM||14.98|14.97|14.9|14.9|15.04|15.03|14.86|14.97|15|15.05|14.92|14.89|14.53|14.68|14.4|14.5|14.37|14.62||||14.7|14.73|14.78|14.82|14.94|15|14.8|14.9|14.5|14.49|13.45|14.68|14.47|14.64|14.66|14.83|14.84|14.42|14.62|14.8|14.99|14.72|14.73|14.65|14.58|14.69|14.4|14.57|14.65|14.63|14.5|14.4|14.46|14.41|14.48|14.31|14.58|14.68|14.5|14.78|14.64|14.85|14.9|14.87|14.87||||15|14.98|14.88|14.71|14.82|14.71|14.68|14.77|14.73|14.77|14.78|14.83|14.76|14.75|14.9|14.9|15.05|15.25|14.8|14.8|14.91|14.93|14.99|14.76|14.99|15||14.96|15.21|15.28|15.2|15.19|15.13|15.18|15.4|15.29|16.02|15.92|15.98||15.59|15.67|15.6|15.59|15.4|15.52|15.68|15.88|15.7|15.79|15.75|15.89|15.95|15.88|16.07|15.97|15.88|15.85|15.7|15.84|15.96|15.97|15.98|16|15.99|16|15.97|16.03|15.89|16.39||16.58|16.35|16.26|15.98|15.95|15.79|15.79|15.7|15.7|||15.57|15.65|15.72|15.72|15.72|15.9|15.94|15.89|15.82|15.81|15.92|15.9|15.85|15.89|15.94|16.16|16.16|16.16|16.2|16.25|16.22|16.23|16.04|16.25|16.33|16.1|16.13|16.1|16.1|16.23|14.87|14.75|14.85|14.78|14.75|15|15.2|15.5|15.8|15.82|15.91|15.95|16.05|16.1|16.35|16.19|16.14|16|15.95|16.22|16.42|16.34|16.48|16.5|16.23|16.5|16.46|16.14|15.89|15.89|15.92|15.89|16.02|15.99|16.15|16.23|16.38|16.35|16.28|16.18|16.1|15.91|16.05|16.02|16.08|16|16.18|16.19|16.02|16.09|16|15.83|16.01|16|16.26|16.25|16.25|16.4|16.33|16.42|16.43|16.43|16.43|16.43|16.52|16.35|16.6|16.93|16.8|16.56
09610|13871|/equities/china-everbright-intl-ltd|MSCI_EEM||3.75|3.79|3.69|3.93|3.92|3.99|4|3.98|4.01||3.92|3.83|3.89|3.89|3.81|3.71|3.68|3.7|3.67|3.6|3.68|3.69|3.64|3.62||3.72|3.53|3.53|3.7|3.76|3.64|3.67|3.63|3.65|3.63|3.52|3.53|3.58|3.59|3.63|3.62|3.67||3.73|3.71|3.63|3.42|3.32|3.4|3.26|3.17|3.17||3.19|3.24|3.27|3.26|3.25|3.26|3.17|3.12|3.06|3.06|3.04|3.13|3.12|3.19|3.21|3.15|3.2|3.02||3.21|3.16|||3.04|2.85|2.92|3.02|3.03|3.11|3.06|3.04|3.11|3.11|3.05|3.09|2.98|3.01|3.01|2.87|2.87|2.84|2.89|2.95|2.91|2.99|2.96|2.96|3.05|3.04|2.94|2.95|2.79|2.73|2.65|2.71|||2.82|2.82|2.84|2.84|2.71|2.75|2.74|2.72|2.69|2.78|2.75|2.77|2.7|2.49|2.39|2.49|2.57|2.58|2.68|2.71|2.74|2.66|2.63|2.65|2.62|2.57|2.57|2.55|2.52||2.54|2.47|2.46|||2.36|2.37|2.35|2.38|2.44|2.46|2.4|2.38|2.43|2.39|2.38|2.46|2.51|2.47|2.53|2.56|2.57|2.54|2.59|2.61|2.62|2.67|2.61|2.63|2.67|2.68|2.7|2.72|2.66|2.65|2.64|2.67|2.69|2.69|2.72|2.71|2.68|2.67|2.67|2.71|2.71|2.67|2.68|2.63||2.66|2.65|2.67|2.71|2.66|2.7|2.76|2.69|2.66|2.67|2.65|2.58|2.57|2.61||2.7|2.66|2.68|2.63|2.66|2.84|2.82|2.84|2.86|2.86|2.85|2.85|2.85|2.84|2.89||2.91|2.93|2.92|2.93||2.86|2.85|2.88|2.74|2.76|2.74|2.73|2.76|2.74|2.82|2.87|2.88|2.92|2.91|2.96|2.98|2.98|2.95|3.01|3.01|3.01|3.03|3.08|3.1|3.09
09611|968969|/equities/hutchison-china-meditech|MSCI_EEM/EMCONSGROWTH||19.4|17.78|16.65|16.85|16.7|18.46||17.52|17.22|17.56|17.12|17.44|17.82|17.82|18.01|17.93|17.26||17.81|17.88|18.12|18.64|17.92|17.91|18.08|17.76|18.44|18.92|18.88|17.73|18.53|18.85|18.66|19.15||18.73|18.72|19.68|19.9|20.09|20.17|20.96|21.55|21.4|21.78|21.75|20.82|19.47|19.45|19.82|19.15|19.56|18.75|18.48|18.91|18.16|18.99|18.41|18.25|16.94|16.5|16.36|16.45|16.68|17.66|17.88|18.09|17.63|17.94|16.87|16.36|16.87|16.93|16.72|16.77||16.8|16.85|16.65|16.81|16.39|17.27|17.34|17.09|17.13|17.61|16.78|18.56|16.33|14.96|14.87|14.52|14.9|13.83|15.12|15.15|15.11|15.21|15.99|15.64|15.72|15.66|14.48|14.41||14.59|13.67|13.53|14.01|14.12|14.01|13.93|13.7|13.51|12.08|12.36|12.93|12.5|12.67|12.93|13.14|13.85|13.55|13.87|13.2|14.27|15.28|15.03|15.98||16.47|16.61|16.09|16.06|16.03|16.46|17.23|17.23|17.51||18.11|17.63|17.51|16.85||16.85|16.98|16.83|17.87|18.03|19.32|19.52|19.43|19.28|18.5|18.8|18.88|18.03|17.83|17.92|18.56|19.28|18.78|19.36|19.1|19.25||18.24|18.16|18.54|18.62|17.57|18.71|19.04|18.52|19.02|18.09|19.5|19.74|19.69|19.7|19.55|19.5|19.48|20.23|18.47|17|17.55|17.73|16.73|16.91|17.28|16.82|18.26|18.78|18.67|17.7|17.51|16.25|16.58|16.77|16.41|16.29|16.66|16.72|16.94|16.95|16.69|16.21|16.85|15.83|15.24|15.81|16.04|15.98|14.71|14.7|14.5|14.88|14.95|14.02|13.88|14.3|14.85||15.38|15.02|15.86|15.86|14.8|14.3|14.32|13.7|13.34|13.5|13.22|14|14.12|14.05|14.46|14.13|14.23|14.75|14.35|13.87|16.48|15.82|14.18|15.18|14.07|14.72
09612|27142|/equities/kimberly-clark-de-mexico-a|MSCI_EEM/EMCONSGROWTH||33.1|32.47|31.39|31.15|31.19|30.29|30.22|30.51|31.02|31.27|31.65|31.65|31.98|32.26|32.62|32.19|31.9|31.88|32.09|32.05|32.3|32.54|33.23|33.21|33.75|33.54|35.07|35.59|34.86|33.61|35.59|36.21|35.35|35.28|35.88|35.75|36.31|35.82|35.71|36.32|36.6|37.45|36.53|36.58|36.5|36.47|36.23|35.75|36.21|36.64|36.97|36.52||35.66|36.13|36.69|36.48|36.78|37.24|36.77|36.25|37.81|37.69|37.85|37.96|38.44|38.57|38.49|39.01|38.26|38.19|38.7|38.4|38.62|38.83|||38.6|37.71|37.33|37.75|37.8|38.06|37.75||37.95|38.07|37.85|37.36|37.78|37.86|38.14|37.75|37.14|37.33|37.42|37.88|36.78|37.56|37.91|38.4|37.87|38.25|38.24|38.57|37.85|37.96|37.74|38.02|38.49|37.85|38.99|39.75|38.99||38.57|38.86|39.24|38.82|38.46|38.51|37.79|37.01|37.91|38.48|38.65|37.86|37.52|37.41|37.19|37.42|37.94|37.38|36.58|37.19|37.83|37.42|37.08|37.53||38.17|38.27|38.51|37.88||37.96|37.71|36.75|37.03|37.3|37|37.29|36.34||34.27|34.83|34.56|35.12|34.48|34.77|35.31|35.14|34.23|33.97|34.04|33.93|33.99|33.94|34.22||34.09|33.89|34.32|34.25|33.17|34.01|34.41|34.07|34.42|34.74|34.96||34.73|33.05|33.56|33.93|34|34.38|33.58|32.72|33.24|34.25|35.14|35.01|33.33|32.87|33.12|33.91|34.83|33.74|34.7|35.64|35.54|34.42|34.7|34.7|36.06|37.21|37.25|37.65|37.54|38.16|38.26|37.73|37.49|37.06|37.44|37.53|37.83|38.27|38.31|37.83|38.26|38.16|38.2|38.47|38.36|39.82|39.91|39.81|39.99|39.84|39.7|37.49|37.26|38.25|38.77|39.98|39.79|39.51|39.48|39.23|39.74|39.5|39.12|38.73|38.52|38.8|39.42|39.32|39.76
09613|50075|/equities/bosideng|MSCI_EEM/EMCONSGROWTH||4.18|4.15|4.1|4.11|4|4.08|4.16|4.01|4.77||4.87|4.56|4.33|4.49|4.45|4.47|4.5|4.55|4.54|4.49|4.5|4.57|4.51|4.54||4.63|4.63|4.55|4.55|4.55|4.52|4.65|4.68|4.78|4.83|4.75|4.77|4.82|4.8|4.82|4.71|4.69||4.69|4.55|4.58|4.59|4.62|4.66|4.64|4.64|4.56||4.53|4.44|4.54|4.56|4.56|4.49|4.42|4.32|4.08|3.96|3.86|3.88|3.95|3.98|3.95|3.95|3.97|4.01||3.91|3.94|||3.91|3.91|3.88|3.91|4.04|4.14|4.12|4.11|4.18|4.1|4.22|4.14|4.16|4.08|4.01|4.05|3.97|3.95|3.96|3.97|3.95|3.91|3.89|3.85|3.9|3.88|3.88|3.82|3.83|3.86|3.75|3.65|||3.69|3.59|3.57|3.63|3.5|3.56|3.58|3.53|3.56|3.61|3.61|3.66|3.56|3.37|3.27|3.45|3.46|3.44|3.51|3.56|3.51|3.57|3.56|3.49|3.49|3.47|3.44|3.36|3.42||3.51|3.46|3.44|||3.45|3.48|3.45|3.43|3.41|3.39|3.39|3.33|3.4|3.33|3.39|3.37|3.35|3.25|3.22|3.28|3.28|3.21|3.24|3.08|3.09|3.15|3.15|3.15|3.14|3.08|3.16|3.23|3.24|3.25|3.09|3.1|3.13|3.22|3.27|3.17|3.07|3.06|3.09|3.13|3.22|3.15|3.26|3.29||3.31|3.35|3.45|3.44|3.4|3.37|3.43|3.34|3.24|3.22|3.15|3.15|3.2|3.24||3.37|3.28|3.25|3.26|3.25|3.28|3.26|3.29|3.31|3.27|3.27|3.19|3.18|3.11|3.08||3.08|3.12|3.15|3.17||3.08|3.1|3.04|2.93|2.89|2.94|3.08|3.12|3.15|3.21|3.31|3.28|3.34|3.37|3.44|3.46|3.47|3.43|3.5|3.53|3.54|3.52|3.51|3.56|3.52
09614|980624|/equities/land-and-houses-be|MSCI_EEM||0.154|0.152|0.152|0.152|0.152|0.151|0.15|0.148|0.15|0.16|0.149|0.148|0.152|0.161|0.131|0.151|0.15|0.152|0.152|0.154|0.153|0.16|0.157|0.16|0.159|0.162|0.162|0.164|0.166|0.166|0.166|0.17|0.175|0.171|0.171|0.172|0.171|0.173|0.173|0.175|0.173|0.175|0.171|0.178|0.178|0.179|0.179|0.177|0.179|0.182|0.182|0.19||0.188|0.188|0.186|0.182|0.183|0.183|0.185|0.19|0.188|0.186|0.194|0.193|0.194|0.192|0.191|0.194|0.186|0.187|0.185|0.189|0.19|||0.19|0.192|0.193|0.184|0.179|0.179|0.18|0.179|0.18|0.181|0.182|0.183|0.181|0.183|0.186|0.183|0.186|0.185|0.192|0.194|0.196|0.199|0.197|0.194|0.194|0.194|0.2|0.189|0.192|0.19|0.192|0.2|0.2|0.197|0.197|0.197|0.198|0.2|0.198|0.2|0.198|0.2|0.2|0.202|0.197|0.199|0.2|0.194|0.199|0.197|0.202|0.202|0.212|0.21|0.206|0.206|0.206|0.208|0.208|0.212|0.216|0.214|0.214||0.214|0.214|0.21|||0.206|0.218|0.21|0.202|0.204|0.204|0.204|0.2|0.199|0.2|0.202|0.2|0.2|0.199|0.2|0.202|0.2|0.2|0.202|0.202|0.198|0.208|0.204|0.202|0.202|0.2|0.199|0.198|0.195|0.196|0.198|0.2|0.2|0.2|0.202|0.202|0.2|0.197|0.198|0.199|0.192|0.19|0.19|0.19|0.193|0.195|0.197|0.202|0.2|0.204|0.206|0.202|0.204|0.202|0.202|0.196|0.194|0.199|0.197|0.2|0.202|0.202|0.204|0.204|0.21|0.21|0.206|0.21|0.208|0.214|0.214|0.216|0.216|0.214|0.218|0.222|0.22|0.218|0.218|0.216|0.218|0.22|0.218|0.22|0.22|0.218|0.218|0.222|0.22|0.216|0.218|0.216|0.216|0.216|0.218|0.218|0.22|0.216|0.218|0.22|0.22|0.222|0.224|0.226|0.22|0.224
09615|8558|/equities/china-mer-hold|MSCI_EEM||11.9|12|12|12.4|12.18|12.32|12.08|12|12||11.62|11.32|11.38|11.54|11.46|12.04|12.24|12.28|12.18|12.04|12.16|12.04|11.92|12.04||12.66|12.52|12.46|12.4|11.68|11.12|11.36|11.48|11.66|11.62|11.44|11.5|11.6|11.56|11.66|11.68|11.7||11.7|11.88|11.5|10.94|10.64|10.74|10.62|10.46|10.42||10.36|10.46|10.36|10.3|10.16|9.99|10.1|10.02|10.06|10.06|9.96|9.93|9.99|9.98|9.95|9.8|9.52|9.39||9.56|9.55|||9.39|9.36|9.36|9.43|9.44|9.6|9.43|9.43|9.47|9.35|9.54|9.52|9.67|9.51|9.54|9.46|9.44|9.42|9.59|9.71|9.71|9.71|9.73|9.74|9.89|9.8|9.71|9.62|9.56|9.42|9.21|9.16|||9.51|9.64|9.69|9.73|9.53|9.65|9.82|9.68|9.7|10.06|10.08|10.28|10.36|10.18|10|10.02|10.1|9.97|10.14|10.2|10.26|10.26|10.28|10.48|10.54|10.62|10.68|10.62|10.66||10.64|10.58|10.54|||10.68|10.42|10.16|10.14|10.2|10.12|10.02|10.02|10.1|10|9.93|9.97|10.24|10.24|10.24|10.24|10|10.1|10.2|10.2|10.28|10.34|10.3|10.28|10.16|10.06|10.2|10.2|10.08|9.98|9.88|10.04|10|10.12|10.08|10.12|9.99|9.9|9.95|9.91|9.92|9.88|9.96|9.83||9.66|9.86|9.96|10|9.89|10.06|10.1|9.91|9.8|9.8|9.88|9.58|9.41|9.57||9.75|9.73|9.85|10|9.97|9.87|9.85|9.87|9.96|9.73|9.69|9.66|9.61|9.65|9.63||9.57|9.41|9.52|9.56||9.38|9.46|9.61|9.47|9.46|9.5|9.33|9.31|9.19|9.41|9.54|9.39|9.55|9.57|9.76|9.79|9.76|9.77|9.92|10.08|10.14|10.1|10.72|10.7|10.68
09616|103256|/equities/inventec-corp|MSCI_EEM||59|58.1|57|56|56.3|56.4|56.1|55.3|55.6|56.2|55.8|55.6|56.3|56.7|57|56.6|57.2|56.2|54.8|54.5|55.4|55.7|53.7|52.9||53|53.7|53.9|54.4|54.7|53.5|54.4|55.8|56.4|56|55|54|55.7|54.5|53.4|53.5|53|54.5|59|56.8|57|54.6|54.4|52.8|52.4|52|52.5||53.1|53.8|53.3|53.2|54.3|51.4|50.8|53|53.7|54.1|53.9|56|57.4|58|57.8|57.8|58.3|||59.2|59|58.8|59.7|58.5|58.7|57.3|59|61.1|56.2|54.3|56.1|55.7|54.1|54.9|54.7|55.6|54.9|54.2|55.1|56.6|56.5|55.6|56|55||54.1|55|55.1|56.3|56.6|57|56.5|58.1|58||||||||56.5|56.3|55.3|54.9|56.1|55.8|55.4|56.2|56.5|57.2|56|51.9|49.25|49.05|50.1|50.5|51.1|51|49.05|50.2|51.2|50.8|51|50.8|51.1||52.8|52.6|51.9|51.3|51.6|50.6|50|49|45.05|46.65|48.4|51.7|47|42.75|42.45|42.3|41.7|41.5|40.7|41.6|41.95|42.4|41.6|41.65|40.85|41.8|42.1|42.35|44|42.15|42.65|43.05|42.7|43.4|43.55|42.5|42.65|43.2|42|42.2|41.5|41.75|40.7|40.2|41.9|42.95|43|43.95|44.6|43.45|43.65|43.45|44.5|44.95|46.2|47.35|48.25|48.1|||51.1|50.8|50.1|50.6|52.2||49|48.85|48.7|49.45|49.35|48.3|48.5|48.5|49.65|52.1|52.1|51|51.3|52.1|54|54.8|56.6|55.9|54.7|53.6|56.4|54.6|54.6|54.5|55.8|58.6|59.2|58.2|57.9|57|59.5|58|54.6|53.1|57.5|57.5|59.5|60.9|63.8|58||58.9|64.1|63.7|69.9
09617|13193|/equities/qa-intl-is-bk|MSCI_EEM||10.38|10.45|10.52|10.7|10.75|10.58|10.48|10.33|10.17|10.17|10.12|10|10.07|10|10.14|9.97|9.858|9.992||||9.999|10.02|10.1|10.04|10.07|10.11|10.07|10.06|10.05|10.2|10.03|9.99|10.21|10.19|10.1|10.4|10.5|10.48|10.4|10.26|10.25|10.11|10.4|10.41|10.37|10.5|10.35|10.46|10.38|10.49|10.26|10.18|10.06|10.47|10.26|10.2|10.11|10.2|10.07|10.43|10.45|10.43|10.49|10.4|10.34||||10.2|10.15|10.06|9.94|10.15|10.56|10.77|10.93|11.08|11.11|11.07|11.24|11.15|11.12|11.04|11.08|11.12|11.1|11.09|11.12|11.09|11.26|11.26|11.23|11.12|11.12||11.41|11.37|11.25|11.25|11.14|11.13|11.28|11|10.9|10.88|10.83|10.78||10.56|10.58|10.69|10.82|10.42|10.5|10.53|10.5|10.44|10.31|10.56|10.89|10.9|10.75|10.64|10.73|10.82|10.69|10.92|10.9|10.9|10.84|10.75|10.68|10.67|10.59|10.57|10.59|10.4|10.59||10.69|10.54|10.32|10.29|10.25|10.35|10.41|10.39|10.3|||10.16|9.908|9.985|9.899|9.904|9.961|10.17|10.17|10.03|10.01|10.03|9.937|9.98|9.984|9.984|10.03|9.95|10.12|9.83|9.996|9.98|10.06|9.899|9.91|9.806|9.796|9.797|9.799|9.78|9.73|9.7|9.32|9.25|9.252|9.242|9.029|9.088|9|9.265|9.314|9.35|9.451|9.523|9.471|9.57|9.597|9.51|9.426|9.46|9.47|9.5|9.619|9.68|9.65|9.625|9.6|9.712|9.7|9.75|9.757|9.79|9.764|9.81|9.827|9.9|9.999|9.91|9.883|9.823|9.927|9.921|9.9|9.78|9.87|9.944|9.891|9.96|9.97|9.99|10.09|10.03|9.903|10|10.05|10.15|10.01|10.08|10.11|10.06|10.37|10.23|10.1|10.03|10.23|10.13|10.02|10.34|10.56|10.38|10.33
09618|996215|/equities/siam-commercial-bank-pcl-drc|MSCI_EEM||106.5|106|106|106.5|105.5|105.5|104.5|104|103.5|103.5|103|104|106|106.5|106.5|106|105.5|105.5|106|105.5|106|104.5|104|103|104|104.5|105|105|105.5||106|106|106.5|106.5|107|107|107||107.5|107|106.5|106|105|106|106.5|108|107.5|106.5|106||106|106||106.5|106|106.5|105|105|105|104.5|103|105|106||||115.5|115.5|115||112.5|111.5|112.5|114|114|114|114|114.5|114.5|114.5|115.5|115|115|115.5|114.5|114|115|113.5|112.5|113|113.5|112.5|113|112|112.5|111.5|112.5|113.5|113.5||112.5|111|111|104|103.5|103.5|101.5|102.5|102|104|103|104|105.5|106|105|105|104.5|104|104|105|105.5|106|104.5|104|105|105|102.5|102.5|103.5|104.5|105|105|104|106|105|106.5|105.5|106|106|||106|103.5|104|103.5|104|103.5|103.5|102.5|102.5|101|99.5|98.5|99.5||99.25|99.5|99.75||100.5|99.75|99.25|99.75|100.5|100|99.25|99|99.25|99.25|98.5|99|98.5|98.5|98.5|98|97.5|97.75|98.25|98.5|100|100|99|98|98.5|99|100|97.25|98.25|96||99.75|103.5|104.5|104|103.5||104|103.5|101.5|102|102|102|103|101.5|101.5|102.5|101|103|102|103.5|103.5|108.5|110|110.5|111.5|114|114.5|114|116|116|116|116|116.5|116|118.5|118|118|117|117|117.5|117|116|117.5|114.5|113.5|113.5|114|113.5|113||113|113.5|112.5|111.5|111.5|110.5|111|112||112.5|
09619|12542|/equities/db-islamic-bk|MSCI_EEM||5.78|5.77|5.8|5.81|5.83|5.84|5.8|5.82|5.75|5.76|5.74|5.66|5.66|5.73|5.66|5.76|5.72|5.61|||5.59|5.59|5.52|5.56|5.54|5.54|5.51|5.5|5.52|5.53|5.52|5.58|5.51|5.57|5.67|5.5|5.52|5.58|5.6|5.65|5.56|5.63|5.6|5.68|5.67|5.65|5.68|5.71|5.63|5.63||5.62|5.56|5.56|5.56|5.5|5.5|5.63|5.71|5.68|5.68|5.73|5.7|5.67|5.75||||||5.76|5.76|5.77|5.81|5.81|5.83|5.84|5.83|5.86|5.93|5.87|5.78|5.78|5.77|5.79|5.76|5.87|5.77|5.78|5.75|5.78|5.83|6.34|6.35|6.47|6.48|6.44|6.36|6.44|6.35|6.38|6.4|6.5|6.5|6.47|6.53|6.48|6.48|6.43|6.43|6.39|6.39|6.38|6.35|6.37|6.38|6.39|6.32|6.37|6.32|6.25|6.25|6.29|5.84|5.8|5.8|5.76|5.79|5.77|5.78|5.83|5.81|5.82|5.81|5.78|5.78|5.76|5.75|5.8||5.72|5.72|5.69|5.7|5.71|5.7|5.69|5.68|5.66|5.7|5.75|5.7|5.61|5.53|5.56|5.61|5.57|5.57|5.58||5.54|5.52|5.53|5.52|5.49|5.53|5.51|5.56|5.55|5.53|5.47|5.53|5.51|5.5|5.49|5.54|5.53|5.55|5.6|5.55|5.42|5.46|5.47|5.4|5.36|5.22|5.31|5.39|5.27|5.26|5.27|5.36|5.47|5.41|5.41|5.5|5.57|5.57|5.59|5.6|5.79|5.74|5.78|5.78|5.85||5.85|5.78|5.8|5.89|5.9|5.8|5.71|5.67|5.65|5.68|5.7|5.62|5.65|5.64|5.62|5.64|5.57|5.62|5.65|5.64|5.64|5.68|5.64|5.66|5.68|5.67|5.62|5.66|5.58|5.65|5.61|5.63|5.68|5.68|5.69|5.76|5.72|5.73|5.76|5.78|5.82|5.77|5.79|5.75|5.73
09620|102106|/equities/bcolombia|MSCI_EEM/MSCI_FRONTIER||35680|35680|35200|35240|35740|35140|35300|35100|35100||35300|35040|34900|34840|35240|34980|35400|34900|35100|34740|34760|35000|35080|35120||36200|36240|35500|35360||35900|35000|34520|35100|35720|35500|35820|35520|37140|37200|36400|35600|35500|34700||34700|34580|34700|34560|34600|34900|34500||33800|34400|33900|32920|33100|34500|33720|33700|33500|34240|34480|34600|34760|36300|35800|36300|36120|36060|36640|35740|35000|35000|||34280|34200||35100|34660|33800|32920|32880|31700|31700|31800|31900|32600|32780|33560|33740|33400|33200|33000|32940|33480|33480|33500|33960|33300|32260|32200|30600|34000|33460|32700|32980|32940|32600|33040|33580|33980|33960|34200|33780|32760|33000|33100|33160|32620|33580|32600|32980|33640|34000|35000|35000|35060|35000|34480|34500|35880||36900|36000|33820|33880|||33200|32900|32300||32200|32300|31800|31980|32500|31800|31900|32000|31240|30900||31980|30520|31800|32620|31400|31720|30220|30200|30200|29640|29600|30200|30000|30000|30200|30180|30700|30500||30700|30800|30780|30850||30000|28990|28060|29350|29350|29230|28510|29620|29530|29740|29900|30850|31790|30310||30480|30200|30200|31200|31390|30000|29500|30650|31500|31000|30810|31200|31000|32000|32000|31320|32000|32900|31820|31710|32990|30000|30000|30000|28300|28300|29000|27200|27240|28500|28700|29100|29500|28970|28300|28700|29200|29150|29010||30550|30940|31050|30800|31900|31100|31700|32600|32850||33450|33490|32700|33800|33380|33300
09621|996191|/equities/bangkok-expressway-and-metro-drc|MSCI_EEM||7.8|7.65|7.65|7.55|7.6|7.65|7.6|7.75|7.7|7.7|7.65|7.65|7.65|7.75|7.8|7.8|7.8|8|7.95|8|8|7.8|8.1|7.9|7.85|7.7|7.7|7.75|7.5||7.85|7.95|7.9|8.15|8.15|8.1|8.05||7.9|7.95|8|8|7.95|8.2|8.2|8.2|8.1|8.15|8.3||8.4|8.25||8.3|8.2|8.1|8.2|8.2|8.25|8.15|8.05|8.3|8.2||||8.35|8.3|8.2||8.1|8.15|8.15|8.2|8.2|8.1|8|8.1|8.15|8.1|8.05|8.25|8.2|8.2|8.2|8.4|8.3|8.15|8.1|8.15|8.1|8.1|8.1|8.2|8.05|8.05|8.05|8.1|8.1||7.9|7.9|7.8|7.85|7.75|7.65|7.6|7.6|7.45|7.4|7.4|7.35|7.45|7.6|7.25|7.3|7.35|7.35|7.4|7.4|7.45|7.4|7.4|7.35|7.45|7.45|7.55|7.65|7.9|7.9|7.9|8|8.1|7.95|8|8.05|8.15|8.05|8.05|||7.95|7.9|7.95|7.85|7.85|8|8.05|8.05|7.95|8.05|8.1|8.05|8||8.1|8|8.1||7.95|7.85|7.8|7.75|7.85|7.85|7.9|8|8|8.05|8.15|8.15|8|8|7.9|7.9|7.9|8|8|8|8|8.05|8|7.9|7.9|8.1|8.15|8|8|8.05||8|8.2|8.25|8.2|8.1||8.2|8.15|8|8|8|8.05|8.05|7.95|8.1|8.3|8.25|8.3|8.3|8.25|8.7|8.6|8.6|8.7|8.7|8.7|8.6|8.6|8.65|8.65|8.6|8.6|8.65|8.55|8.6|8.7|8.65|8.85|8.75|8.7|9.05|9.1|9.05|9|8.85|8.8|8.85|8.9|8.85||8.95|8.8|8.8|8.75|8.85|8.9|8.85|9||9.1|
09622|50145|/equities/spar-group-(j)|MSCI_EEM/EMCONSGROWTH||12100|11955|11917|11850|11900|12005|12197|11870|11770|12200|11837|11752|11795|11606|11540|11596|11462|11585|11658||11434|11493|11065|9899|9680|9648|9538|9840|9996|10436|10398|10153||10339|10082|10169|10384|10550|10521|10791|10823|10649|10170|10217|10500|10338|10020|10197|9976|9967|10187|10017||9676|9275|9136|8999|9264|9306|9203|8947|9014|9178|9082|9361|9361|9564|9497|9550|9438|9326|9380|9147|8966|||8844|8840|8700|8729|8659||8698|8718|8660|8686|8924|9063|9041|9000|9078|9350|9350|9292|9590|9650|9765|9973|9900|10123|10345|10803|10824|10722|10819|10880|11008|11200|11350|11413|11462|11350|11550|11920|11738|11848|11595|11225|11319|11120|11365|11203|11027|10934|11012|10934|11050|11065|11081|11319|11524|11994|11970|11824|11863|11573|11542|11580|11677||11790|11838|11915|||11591|11414|11240|11209|11066||11324|11100|11360|11342|11416|11300|11654|11567|11551|11400|11650|11508|11400|11382|11447|11252|11734|11826|11798|11776|11872|11811|11693|11902|11662|11346|11520|11733|11985|11958|11700|11323|11250|10987|11090|11100|11300|11107|11237|10887|10797|11099|11324|11430|11530|11995|11759|11602|11527|11800|11386|11400|11261|11228|11628|11303|10160|10210||10016|10240|10340|10070|10022|10100|10054|9938|9720|9804|9737|9700|9718|9900|10304|10140|10275|10400|10250|10426|10345|10325|10300|10045|10203|9820|9912|10075|10141|10355|10609|10720||10571|10640|10602|10544|10655|10820|10793|10800
09623|102329|/equities/phi-long-dis-t|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||1565|1532|1490|1485|1504|1470|1479|1440|1430|1440|1437|1428|1409|1370|1360|1350|1415|1410|1392||1420|1440||1410|1445|1460|1434|1426|1416|1410|1480|1380|1400|1410|1408|1420|1400|1420|1436|1463|1456|1469|1460|1464|1460|1405|1355|1368|1350|1346|1340|1334||1340|1380|1366|1350|1335|1348|1300|1300|1300|1300|1286|1353|1350|1350|||1392|1340|1355|1357|1350|1371|||1370|1375|1330|1338|1369|1345|1370|1342|1355|1400|1390|1400|1317|1300|1278|1290|1281|1285|1286|1313|1297|1287|1294|1290|1298|1288|1281|1270|1300|1300|1296|1294|1289||1295|1300|1290|1275|1286|1255|1272|1275|1284|1294|1288|1282|1290|1296|1270|1260|1284|1276|1271|1290|1281|1288|1297|1280|1280|1284|1272|1275||1279|1280|1273|||1270|1291|1300|1285|1270|1260|1266|1251|1265|1265||1252|1270|1276|1270|1259|1288|1255|1260||1261|1260|1260|1260|1246|1240|1230|1230|1239|1240|1245|1238|1230|1230|1245|1239|||1210||1227|1231|1235|1204|1220|1217|1206|1226|1230|1217|1217|1230|1235|1211|1220|1203|1170|1195|1175|1175|1176|1228|1190|1180|1165|1154|1155|1138|1100|1096|1129|1160|1147|1172|1195|1200|1200|1201|1202|1190|1176|1150|1203|1182||1200|1220|1211|1210||1215|1228|1234|1260|1275|1315|1335|1324|1304|1304|1275|1310|1305|1320|1310|1330
09624|27116|/equities/grupo-financiero-inbursa|MSCI_EEM||45.51|44.95|45.47|43.31|44.17|43.43|44.75|45.12|43.32|44.12|43.47|43.23|43.85|43.67|43.18|42.92|43.54|43.19|43.93|41.57|41.93|41.96|43.14|43.94|43.1|44.47|46.55|46.98|44.67|42.48|45.59|46.75|46.1|46.33|45.66|45.98|46.86|47.7|47.57|48.48|48.99|49.54|49.53|48.96|49.84|50.5|50.58|49.03|48.84|48.49|48.75|48.44||47.47|48.82|48.77|47.07|48.67|49.08|50.21|49.25|49.32|49.07|49.4|49.84|51.01|49.81|49.5|50.88|51.92|51.73|50.9|50.4|50.92|50.89|||51.13|50.9|50.28|50.69|50.74|51.31|49.7||48.22|51.04|51.55|50.34|51.49|51.03|51.37|51.64|52.89|52.14|52.25|51.71|51.6|53.68|53.64|53.8|53.63|53.35|54.55|54.8|54.18|54.29|55.28|53.92|53.83|52.94|53.08|53.4|53.56||50.53|50|50.85|50.66|50.04|49.11|48.5|48.65|46.94|45.13|45|43.51|43.86|44.42|44.9|44.97|44.94|44.54|44.43|46.52|46.11|43.82|44.64|45.66||46.71|45.76|46.15|45.95||45.58|45.81|44.79|45.55|45.79|45.45|45.23|44.14||43.49|42.63|42.59|42.13|42.27|41.78|41.28|42.45|41.72|41.61|41.42|42.14|40.89|41.79|41.46||41.56|41.8|41.56|41.09|39.41|39.19|39.09|39.46|39.62|40.15|39.1||37.19|37.18|36.11|36.1|35.83|35.7|35.01|34.08|35.17|35.66|35.68|36.47|36.55|35.7|36.03|36.66|36.23|35.03|34.97|34.26|33.98|34.45|34.55|34.27|34.85|34.93|34.55|35.12|35.66|35.97|36.53|35.61|35.77|36|36.8|36|36.08|36.01|35.83|35.59|36|36.51|36.79|36.83|36.83|37.56|37.49|36.69|36.47|36.71|37.53|36.5|36.85|36.97|37.08|37.6|37.78|36.88|37.3|37.53|38.53|38.78|39.97|40.17|39.66|38.79|39.61|40.65|40.98
09625|1174644|/equities/didi-global-adr|MSCI_EEM||3.74|3.52|3.74|4|4|4||4.09|4.14|3.96|4.15|4.25|4.4|4.42|4.4|4.43|4.44||4.49|4.42|4.26|4.31|4.2|4.35|4.35|4.31|4.31|4.45|4.6|4.6|4.56|4.59|4.61|4.65||4.67|4.67|4.7|4.69|4.79|4.78|4.63|4.67|4.79|4.78|4.89|4.89|4.85|4.95|4.98|5.03|5.13|4.91|4.94|4.98|4.99|4.93|4.93|4.83|4.77|4.42|4.67|4.63|4.46|4.65|4.81|4.96|4.79|4.51|4.45|4.42|3.99|3.94|3.96|3.98||3.83|3.81|3.75|3.89|3.93|4|3.98|3.88|3.84|3.81|3.89|3.9|3.94|3.88|3.81|3.87|3.92|3.83|3.78|3.7|3.76|3.81|3.88|3.91|3.76|3.67|3.7|3.66||3.75|3.64|3.62|3.36|3.43|3.56|3.54|3.52|3.46|3.17|3.36|3.52|3.5|3.51|3.62|3.69|3.71|3.7|3.68|3.5|3.71|3.78|3.69|3.9||4.03|3.92|3.9|3.89|3.96|3.95|4|3.78|3.86||3.96|3.96|3.87|3.71||3.73|3.59|3.69|3.76|3.78|3.79|3.72|3.73|3.63|3.68|3.76|3.83|3.84|3.75|3.77|3.89|3.97|4|4|3.9|3.97||4.01|4.05|4|3.84|3.83|3.9|3.79|3.82|3.49|3.44|3.42|3.43|3.45|3.5|3.4|3.41|3.39|3.45|3.42|3.4|3.31|3.38|3.29|3.3|3.37|3.48|3.58|3.51|3.46|3.36|3.44|3.5|3.39|3.35|3.26|3.27|3.19|3.23|3.23|3.16|3.17|3.21|3.25|3.24|3.16|3.3|3.32|3.36|3.43|3.45|3.47|3.46|3.53|3.48|3.5|3.51|3.5||3.42|3.44|3.41|3.4|3.26|3.17|3.25|3.28|3.3|3.32|3.11|3.1|3.01|3.06|3.15|3.2|3.23|3.21|3.27|3.4|3.49|3.57|3.47|3.61|3.79|3.86
09626|50003|/equities/nci-(hk)|MSCI_EEM||15.5|14.96|15.62|15.58|15.36|15.5|15.74|15.78|15.64||14.9|15.08|15.6|15.66|15.7|15.88|16.22|16.22|15.72|15.7|15.86|15.62|15.54|15.66||16.08|16.14|16.28|16.42|16.2|15.98|16.22|16.5|16.94|17.06|16.82|17.2|17.68|17.5|18.14|18.2|17.56||16.92|17.5|16.76|15.8|15.52|16.1|16|16.18|15.8||15.12|15.24|14.76|14.32|14.32|13.8|13.76|13.58|13.58|13.1|12.8|13.04|12.96|13.48|13.54|13.64|13.56|13.48||13.94|13.9|||13.86|13.58|13.72|13.76|14.26|14.7|14.38|14.3|14.7|14.36|14.8|14.88|15.42|14.88|14.72|14.42|14.42|14.44|14.74|15.32|15.08|15.08|15.48|15.44|15.78|15.82|15.46|14.7|14.54|14.56|14.04|14.12|||14.16|14.6|14.52|14.38|13.62|13.9|13.98|13.96|13.84|14.44|14.38|14.52|13.8|13.16|12.8|13.24|13.48|13.44|14.12|14.18|14.18|14.22|14.02|14.22|14.36|14.82|14.86|14.96|14.88||15.22|15.2|14.58|||14.44|14.54|14.24|14.22|14.52|14.82|14.52|14.7|15.1|14.74|14.68|14.8|15|14.88|15.3|15.46|15.5|15.5|15.92|16.16|16.36|16.6|16.38|16.42|16.54|16.38|16.6|16.96|16.48|16.44|16.46|16.74|16.96|17.2|17.8|17.1|16.82|16.9|17.14|17.1|17.9|18.46|18.54|18.8||18.9|19.1|19.78|20.1|20|20.05|20.05|19.18|18.74|18.86|18.6|18.3|18.38|18.48||18.88|19.34|19.2|19.24|19.52|19.9|19.28|19.36|19.52|19.56|19.78|19.54|19.58|19.6|20.4||20.15|20.5|20.4|20.75||19.64|20|20.3|19.74|19.48|19.22|19.1|19.28|19.16|19.82|19.76|19.8|20.05|20.1|20.45|20.85|21.2|21.15|21.65|22.7|22.35|22.05|22.15|22.5|22.2
09627|103254|/equities/foxconn-tech|MSCI_EEM||71.5|73|73.1|72|71.6|71.5|70.1|67.5|67.6|70.4|71.3|70.6|72.3|73.4|70.3|71.8|72.2|68|68.2|68.1|68.7|68.2|67.8|66.2||67.8|68.5|69.3|68.1|72.2|73.1|72.1|74.6|72.7|71.5|65|65.3|63.6|64.8|62.1|61.2|61.1|60.1|60.9|60.1|60.6|60.8|61.3|61.7|62.1|60.7|60.7||61.6|62.4|61.4|60.9|62|60.3|57|55.8|56.5|55.6|55|57.5|58.5|59.1|61.2|63|63.5|||64|64.9|63.8|63|65.1|63.6|57.9|58.7|59|59.1|58.2|58.1|55.4|55.6|53.7|58.9|55.3|50.3|49.2|50.1|49.8|50.5|50|49.3|49.7||49.7|50|50.1|50.7|50.1|50.3|50.3|49.4|49.4||||||||50.2|50.9|50.8|50.5|50.4|50.7|50.5|50.6|50.4|50.2|50.2|49.7|49.6|49.65|50.8|51.3|51.4|51.3|51.2|51.5|51.6|51.8|51.9|52.1|52.8||53.1|52.7|52.4|52.2|51.9|51.7|51.7|52.3|51.6|52|52|52|52|51.3|51.3|51.6|51.5|52|53.1|53.2|53.2|53.3|53.4|53.4|53|53.3|53.3|53.3|53.5|53|53.2|52.8|52.9|52.3|52.3|52.2|52.3|52.2|52.2|52.5|52.7|53|52.2|52.4|51.8|52.9|52.3|53.3|53.1|53.5|54.7|55.1|55.5|56.4|56.6|57.2|58|57.4|||56.5|58.2|57.1|57.4|57.6||57.7|55.9|56.3|57.6|57.5|58|58.9|60.7|57.1|59|57.5|56.5|57.3|56.2|57.1|56.5|57.1|56.3|55.9|57|55.7|55.3|54.8|54.7|54.8|55.5|54.8|54.3|54.3|55|54.9|54.8|55.5|55.7|56.1|56.2|56.9|56.6|56.2|54.8||54.5|55.7|55.7|56.3
09628|103627|/equities/zhen-ding|MSCI_EEM||150.5|153|148.5|142|140.5|141|139|132|129|127|129.5|129.5|126.5|126|126|127|132|132.5|130|121.5|121|119|119|113||116.5|113.5|118.5|118.5|121.5|122|124.5|122|120.5|121|120|118.5|116|116.5|119.5|118.5|119|118.5|120.5|122|120|121|120|118.5|116.5|115.5|115||116|116.5|114|114.5|117|113.5|113|112|112.5|113.5|112.5|115.5|117.5|117.5|119|123.5|125.5|||129.5|132|126.5|125|125|115.5|111|112.5|115|113|111|107.5|106.5|106.5|106|108|104|101|99.2|100.5|100.5|101.5|100.5|99.4|100.5||99.6|99.4|98.4|98.9|99.2|100|99.7|98|99||||||||98.5|99.4|101|101|101.5|101.5|102|101.5|101|102.5|101.5|102|99.8|101.5|103|102|102|104|103|106.5|109|110|110|108.5|108.5||109|109.5|108.5|108|108|107.5|107|107|107.5|107|106.5|107|106|106.5|104.5|103|103.5|102.5|103|103|103|103.5|104.5|104.5|103|105|106|103|104|102|104.5|103.5|103.5|102.5|103|102|103.5|103|101.5|102.5|99.6|101|97.5|97.5|96.5|98|95.9|99|96.4|95.2|97.8|98.5|101.5|100.5|102|101.5|101|100.5|||98.5|98|97.4|98.4|99.8||98.4|97.6|98.3|99.5|99|97.7|101.5|102.5|101.5|102.5|100.5|98.8|98.6|96.5|96.5|97.8|99|97.3|97|96.8|96.7|96.8|95.1|95.9|95.1|95.7|95.3|95.7|95.9|95.1|96.3|96.3|95.3|95.5|96|98.5|105|105.5|105.5|104.5||104.5|106.5|105|105.5
09629|32493|/equities/china-minsheng-banking|MSCI_EEM||2.85|2.81|2.77|2.78|2.75|2.76|2.82|2.79|2.79||2.7|2.89|2.94|2.94|2.96|2.97|3.01|3.02|2.98|2.91|2.94|2.94|2.91|2.94||2.96|2.94|2.97|2.96|2.97|2.96|2.95|3|3.04|3.08|3.07|3.1|3.16|3.11|3.1|3.07|3.04||2.95|2.98|2.99|2.86|2.84|2.83|2.84|2.83|2.8||2.87|2.89|2.83|2.82|2.81|2.79|2.81|2.78|2.8|2.75|2.71|2.73|2.73|2.78|2.79|2.77|2.77|2.74||2.76|2.76|||2.71|2.73|2.73|2.72|2.73|2.74|2.71|2.7|2.74|2.7|2.73|2.73|2.78|2.76|2.76|2.74|2.77|2.76|2.77|2.79|2.76|2.78|2.78|2.79|2.83|2.84|2.82|2.76|2.68|2.67|2.58|2.62|||2.59|2.65|2.65|2.64|2.57|2.58|2.59|2.6|2.63|2.67|2.64|2.64|2.6|2.5|2.45|2.52|2.51|2.5|2.61|2.63|2.63|2.6|2.6|2.63|2.63|2.67|2.65|2.64|2.63||2.65|2.62|2.56|||2.57|2.59|2.56|2.57|2.59|2.62|2.56|2.58|2.61|2.57|2.57|2.59|2.6|2.56|2.59|2.62|2.61|2.6|2.66|2.67|2.67|2.67|2.65|2.64|2.64|2.59|2.64|2.66|2.62|2.58|2.56|2.56|2.58|2.62|2.64|2.62|2.61|2.57|2.6|2.5|2.56|2.53|2.53|2.49||2.52|2.52|2.71|2.66|2.61|2.61|2.65|2.59|2.57|2.58|2.61|2.56|2.58|2.58||2.68|2.65|2.66|2.63|2.67|2.68|2.6|2.64|2.63|2.6|2.61|2.6|2.58|2.6|2.62||2.57|2.58|2.56|2.65||2.52|2.74|2.77|2.73|2.77|2.74|2.74|2.74|2.71|2.75|2.78|2.78|2.8|2.81|2.86|2.91|2.91|2.87|2.9|2.9|2.88|2.87|2.93|2.97|2.94
09630|8813|/equities/cyfrowy-polsat-sa|MSCI_EEM||12.15|12.23|12.29|12.44|12.41|12.41|12.37|12.37|12.06|12.35|12.12|12.15|12.15|12.18|12.36|12.07|12.13|12.2|12.11|12.3|11.89|11.75|12.19|12.03|12.4|12.49|12.6|12.65|12.67|13.1|12.49||12.8|12.93|13.5|13.14|13.66|13.05|13.2|13.03|13.06|13.02|13.13|13.1|12.65|11.85|11.47|10.72|10.49|10.42||9.98||10.05|10.11|9.95|9.9|10.02|10.3|10.12|10.11|10.11|9.83|9.76|10.05|10.18|10.61|10.35|10.57|10.8|10.54|10.71|10.6|10.65|||10.74|10.62|10.84|10.26|10.4|10.34|10.18|10.21|10.53|10.59|10.68|10.71|10.88|10.81|10.69|10.7|10.64|10.61|10.8|11.33|11.72|12.22|12.03|11.45|11.65|11.45|11.32|11.47|11.31|11.18|11.23|10.97|10.68|11.63|10.8|10.96|10.88|11.04|11.13|10.92|10.74|10.88|10.7|10.94|11.12|10.91|11.07|11.04|11.07|10.97|11.03|10.93|11.29|11.43|11.61|11.62|11.8|11.88|11.94|11.92|11.82|12.14|12.3||12.33|12.48|12.71|||12.47|12.67|12.95|12.96|12.74|12.82|12.7|12.6|13.05|13.29|13.14|13.27|13.36|13.29|13.38|12.9|12.83|12.25|12.52|12.4|12.6|12.63|12.73|12.93|13.04|12.37|12.36|12.8|12.51|11.44|11.8|12.27|13.52|13.68|13.82|13.8|13.41||13.12|12.98|12.96|13.19|13.24|13|13.04|12.9|12.8|12.85|12.89|12.39|12.63|12.29|12.44|12.18|11.51|11.43|11.6|11.84|11.42|11.65|12.09|11.78|12.34|12.39|12.73|12.94|13.01|13.21|12.95|13.23|13.53|13.1|13.1|12.68|13.08|13.41|13.92|14.59|13.48|13.77|13.79|13.56|13.45|13.35|13.26|14.26|14.04|14.18|14.38|14.68|14.2|14.05|14.33||14.9|15.49|15.65|15.93|15.72|16.08|16.18|16.06|16.01|16.47|16.15|16.25
09631|13804|/equities/pge-polska|MSCI_EEM||7.342|7.308|7.178|7.324|7.248|7.302|7.39|7.42|7.18|7.31|7.178|7.28|6.948|6.906|6.96|6.934|7.04|7.042|6.708|6.768|6.7|6.654|6.768|6.6|6.814|6.786|6.936|6.994|6.89|6.966|6.774||6.702|7.15|7.484|7.444|7.438|7.784|7.694|7.738|7.464|7.37|7.264|7.58|7.1|7.006|6.828|6.7|6.574|6.246||6.18||6.088|6.188|6.066|5.96|6.016|6.114|6.18|6.2|6.114|6.006|6.082|6.1|6.37|6.5|6.388|6.986|7.05|7.1|7.33|7.29|7.376|||7.202|7.144|7.166|7.074|7.062|7.094|7|7.216|7.15|7.25|7.3|7.224|7.404|7.424|7.44|7.294|7.298|7.254|7.5|7.72|7.972|7.86|8.028|7.9|7.97|7.952|7.936|8|7.904|7.956|7.98|8.42|8.232|8.618|8.464|8.6|8.72|8.696|8.706|8.986|8.892|8.472|8.306|8.148|8.274|8.222|8.28|8.052|8.206|8.422|8.13|7.864|8.206|8.34|8.53|8.466|8.698|8.724|8.586|8.396|8.398|8.32|8.572||8.678|8.794|8.898|||8.798|8.87|8.734|8.67|8.594|8.674|8.842|8.682|8.77|8.94|8.88|8.86|8.906|8.828|8.7|8.736|8.408|8.332|8.454|8.15|7.688|7.228|7.234|7.232|7.2|7.108|7.084|7.016|7.002|6.722|7|7.218|7.32|7.488|7.532|7.6|7.454||7.298|7.328|7.15|7.132|7.088|6.864|6.832|6.98|7.01|7.468|7.35|6.982|7.122|6.88|6.912|6.886|6.53|6.436|6.74|6.896|7.004|7.42|7.498|7.366|7.598|7.652|7.56|7.714|7.844|7.768|7.5|7.68|7.834|7.768|7.83|7.73|7.624|7.566|7.458|7.536|7.89|8.21|8.458|8.486|8.616|8.632|8.918|8.824|8.952|9.164|8.82|8.85|8.884|8.702|8.816||8.832|8.934|8.966|8.626|8.47|8.646|8.67|8.612|8.71|8.822|8.522|8.392
09632|102252|/equities/jollibee-foods|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||227.4|227.2|222|230.8|233|234|231.4|230.2|226.2|225.2|226|224|223|218|218|211|217.2|223|223.8||219|222.2||230|228.6|230|228.8|223|223.6|224|216.4|216|221|220.2|229.8|230|229|229.4|230|230|226|224|222|219.2|218.8|222|219.8|221.8|223|219|219|226||235.4|240|239|235|232|222.8|217|220.2|225|223.6|221|227.6|235.6|235.2|||236|230|232.6|242|247.2|248.6|||252.6|254|257.4|264.2|265|259|268|260|257.4|268|264.2|262|260|264|256|253|255|267|271.6|273.8|272|271.8|267|264.2|258.2|261|259|259|259|257|255|258|257.6||261.4|262.8|260.6|261.2|259.8|254|254|259|264|274.6|270.2|270|263|259.8|267|261|261.6|263|266.8|265|259.8|250|253|257|258|256|254.6|255||251.4|249.8|247|||250|242|242|247.8|251.6|246|245|236|239.2|238.8||235.8|241|245|244|233.8|226.6|233.8|234.8||238.4|238.8|240|238|227|230|225|217|218|214|216.4|218.4|219.8|210.6|207.6|209|||205||209.2|214.6|214|211|210|215.2|220.8|224|219|218|220.6|222.2|220.6|226|219|221|220|223.2|227|227.8|229.4|230|228.8|227|226|226|226.2|225.2|229.6|230|228.2|232.4|230|238|237|233|234.2|237|236.2|238.8|240|237|244.4|239||239.8|243|241|239||243.8|250|250.8|246.2|247.6|247.8|249|253|253.2|254|260|259.6|253.6|261|255|252
09633|100134|/equities/china-power|MSCI_EEM||3.8|3.86|3.98|4.09|4.16|4.18|4.24|4.19|4.2||4.05|3.9|3.97|4.02|3.95|3.89|3.89|3.87|3.78|3.76|3.83|3.92|3.72|3.67||3.88|3.84|3.74|3.79|3.73|3.68|3.75|3.71|3.75|3.78|3.66|3.55|3.56|3.55|3.6|3.5|3.5||3.49|3.44|3.4|3.28|3.22|3.23|3.2|3.16|3.13||3.16|3.13|3.17|3.18|3.18|3.13|3.16|3.22|3.18|3.21|3.14|3.19|3.23|3.25|3.22|3.14|3.13|3.08||3.13|3.14|||3.21|3.16|3.2|3.23|3.24|3.33|3.31|3.4|3.46|3.37|3.41|3.41|3.36|3.36|3.43|3.38|3.32|3.17|3.17|3.16|3.17|3.19|3.17|3.19|3.22|3.21|3.12|3.18|3.04|2.99|2.94|2.99|||3.06|3.09|3.1|3.03|2.93|2.9|2.88|2.92|2.92|2.99|3.02|3.04|2.98|2.9|2.84|2.9|2.95|2.97|3.01|3.03|2.97|2.92|2.91|2.92|2.85|2.89|2.87|2.89|2.89||2.87|2.81|2.78|||2.79|2.79|2.77|2.78|2.81|2.8|2.83|2.83|2.88|2.88|2.86|2.83|2.84|2.82|2.81|2.85|2.87|2.84|2.85|2.88|2.9|2.93|2.89|2.89|2.96|2.99|3.04|3.02|2.98|2.98|2.98|2.96|2.98|2.96|2.96|3.01|3.05|3.05|3.04|3.03|2.96|2.91|2.75|2.77||2.8|2.8|2.83|2.86|2.87|2.89|2.91|2.92|2.9|2.93|2.96|2.89|2.87|2.86||2.85|2.84|2.83|2.85|2.89|2.94|2.95|2.99|2.98|2.96|2.99|3|2.99|2.99|2.99||3.03|3.04|3.05|2.93||2.8|2.76|2.87|2.85|2.86|2.89|2.9|2.86|2.86|2.97|3|3|3|2.98|2.99|3.04|3.03|3.01|3.03|2.98|2.98|2.94|2.96|2.92|2.9
09634|102117|/equities/isa|MSCI_EEM/MSCI_FRONTIER||18260|18140|18100|18280|18400|18320|18380|18300|18200||18200|18020|17880|17740|18000|17740|17840|17720|18280|17600|17520|17700|18000|18200||18680|19060|19200|19000||19140|18840|18220|18320|19080|18580|18260|18440|18600|18760|18760|18760|18760|18800||18680|18740|18760|18760|19000|19100|18800||18100|18780|18060|17900|18200|17900|18100|18000|17980|18400|18500|18600|19000|19700|19800|19680|19200|19200|19640|19600|19860|19600|||19780|19400||19420|19340|19100|19300|19700|19960|19200|18500|17640|18400|18200|17980|17740|17200|16900|16860|16720|17160|17340|17200|17100|17100|17140|16800|16600|16800|16600|16600|16000|16220|16140|16300|16760|16820|16880|16960|16960|16860|16800|17100|17100|16900|16740|16880|17000|17220|17020|17400|18040|17480|17700|17400|17400|17660||17000|16600|16160|16320|||15480|15520|15240||15040|14880|14840|15160|15160|15160|15060|15600|15500|15500||15800|15300|15300|15200|15220|15160|15160|15200|15120|15240|15240|15500|15600|15860|15860|15160|15100|15240||14940|15380|15100|15000||14650|14650|14400|14500|14410|14400|13820|14780|14700|14700|15000|14520|14600|14500||14260|14020|14390|13820|14100|14100|14010|14200|14150|14600|14920|15000|15300|14500|14840|15200|15220|15230|15200|15120|15300|14710|14710|14700|14300|14300|14400|13800|14010|15400|15550|14980|16640|16280|15970|15520|15300|15060|15640||16330|16500|16890|16900|16900|16820|17000|17000|17000||17000|16830|16610|17140|17170|17070
09635|1073098|/equities/iqiyi-inc|MSCI_EEM/EMCONSGROWTH||4|4.08|3.92|3.83|3.73|3.84||3.89|3.63|3.58|3.67|3.6|3.82|3.95|3.88|3.86|3.97||3.96|4.08|4.13|4.1|4.13|4.14|4.23|4.23|4.28|4.34|4.4|4.51|4.63|4.73|4.64|4.74||4.78|4.77|4.95|4.91|5|5.26|5.79|5.16|4.84|5.14|4.89|4.935|4.91|5.02|5.14|5.08|5.09|5|4.85|5.07|4.99|4.82|4.82|4.58|4.31|4.09|4.2|4.17|4.1|4.09|4.12|4.4|4.44|4.48|4.32|4.49|4.3|4.31|4.37|4.29||4.23|4.03|4.04|4.06|4.04|4.07|4.16|3.95|3.98|4|4|4.16|4.3|4.07|3.94|3.77|3.735|3.45|3.64|3.82|3.69|3.67|3.67|3.51|3.51|3.61|3.62|3.59||3.59|3.59|3.5|3.27|3.49|3.39|3.37|3.44|3.56|3.17|3.27|3.29|3.35|3.36|3.46|3.53|3.58|3.67|3.69|3.64|3.66|3.74|4.01|4.17||4.46|4.49|4.41|4.48|4.55|4.69|4.74|4.79|4.8||4.88|4.8|4.72|4.71||4.67|4.73|4.61|4.7|4.63|4.68|4.66|4.64|4.64|4.57|4.56|4.6|4.42|4.41|4.46|4.4|4.49|4.49|4.64|4.69|4.75||4.75|4.75|5.23|5.08|5.03|5.25|4.98|4.88|4.83|4.85|4.97|4.96|4.92|4.99|4.82|4.66|4.66|4.82|4.8|4.69|4.64|4.79|4.55|4.6|4.5|4.58|4.65|4.77|4.8|4.75|4.99|4.94|4.71|4.75|4.56|4.47|4.48|4.7|4.74|4.64|4.75|4.8|4.79|4.76|4.63|4.67|4.8|4.79|4.75|4.76|4.6|4.61|4.69|4.63|4.76|4.9|4.95||5.11|5.04|4.97|4.94|4.8|4.63|4.72|4.69|4.89|5.2|5.24|5.54|5.5|5.63|5.75|5.83|5.97|5.96|5.94|6.02|6.02|6.13|5.76|6.12|6.34|6.32
09636|49992|/equities/china-taiping|MSCI_EEM||8.58|8.4|8.18|8.34|8.23|8.31|8.35|8.34|8.27||7.98|8.02|8.23|8.25|8.23|8.4|8.6|8.6|8.53|8.5|8.68|8.55|8.45|8.51||8.78|8.62|8.65|8.65|8.6|8.45|8.5|8.69|8.91|8.83|8.68|8.86|9.09|8.9|9.13|9.3|8.82||8.39|8.57|8.06|7.72|7.57|7.76|7.7|7.62|7.4||7.2|7.4|7.23|7.04|6.83|6.47|6.47|6.39|6.47|6.23|6.06|6.19|6.24|6.59|6.67|6.7|6.7|6.69||6.98|6.94|||6.85|6.68|6.58|6.47|6.69|6.87|6.79|6.79|7.07|6.95|6.99|7.09|7.25|7.01|6.94|6.85|6.87|6.87|6.92|6.95|6.83|6.87|7.05|7.08|7.21|7.22|7.03|6.65|6.58|6.5|6.25|6.22|||6.19|6.63|6.53|6.53|6.3|6.43|6.43|6.48|6.52|6.81|6.61|6.72|6.3|6.05|5.7|5.94|5.99|5.98|6.25|6.34|6.37|6.35|6.22|6.35|6.32|6.46|6.53|6.66|6.57||6.72|6.67|6.34|||6.33|6.35|6.31|6.34|6.53|6.63|6.48|6.55|6.65|6.6|6.6|6.68|6.76|6.65|6.86|6.95|7.08|6.93|7.11|7.16|7.27|7.37|7.29|7.3|7.28|7.23|7.28|7.43|7.21|7.13|7.13|7.18|7.23|7.31|7.62|7.4|7.16|7.19|7.22|7.2|7.29|7.33|7.33|7.56||7.57|7.52|7.91|8.09|7.89|8.05|8.28|7.98|7.86|7.84|7.68|7.53|7.57|7.6||7.8|7.74|7.87|7.8|7.92|8.25|8.1|8.27|8.36|8.4|8.46|8.53|8.58|8.51|8.72||8.55|8.63|8.48|8.66||8.26|8.33|8.38|8.16|7.95|7.55|7.51|7.55|7.55|7.83|7.92|8|8.14|8.17|8.37|8.57|8.62|8.57|8.79|9.22|8.7|8.6|8.59|8.66|8.45
09637|1056073|/equities/wiwynn|MSCI_EEM||2440|2525|2620|2670|2770|2725|2730|2620|2615|2605|2645|2555|2590|2605|2665|2800|2955|2965|2710|2660|2765|2715|2610|2610||2630|2620|2525|2535|2565|2470|2645|2640|2685|2710|2740|2740|2595|2565|2595|2635|2665|2595|2470|2385|2405|2450|2395|2345|2285|2225|2275||2360|2360|2325|2250|2290|2130|2160|2315|2500|2390|2305|2420|2405|2325|2355|2475|2475|||2460|2240|2295|2270|2190|2185|2225|2265|2295|2225|2195|2175|2195|2200|2260|2330|2435|2430|2445|2510|2560|2560|2445|2500|2330||2120|2220|2170|2115|2155|2205|2250|2285|2345||||||||2265|2310|2170|2200|2235|2190|2080|2095|2125|2220|2185|1990|1880|1885|1910|1865|1905|1910|1770|1715|1690|1710|1665|1695|1760||1825|1820|1825|1835|1825|1840|1825|1735|1690|1735|1740|1725|1735|1755|1750|1750|1730|1725|1680|1710|1805|1760|1780|1730|1690|1750|1785|1825|1870|1845|1830|1835|1870|1890|1940|1810|1785|1805|1770|1760|1690|1580|1515|1520|1620|1645|1585|1655|1665|1515|1515|1465|1445|1495|1590|1645|1670|1625|||1660|1620|1590|1595|1640||1495|1470|1435|1450|1440|1380|1365|1375|1410|1520|1480|1465|1450|1490|1555|1550|1580|1560|1555|1510|1560|1700|1640|1600|1610|1750|1770|1715|1660|1645|1700|1710|1635|1570|1575|1565|1690|1755|1665|1555||1555|1725|1780|1895
09638|13876|/equities/dongfeng-motor-group|MSCI_EEM/EMCONSGROWTH||2.41|2.39|2.31|2.27|2.26|2.37|2.4|2.35|2.23||2.23|2.29|2.37|2.37|2.37|2.46|2.59|2.61|2.52|2.34|2.34|2.32|2.31|2.37||2.41|2.38|2.44|2.55|2.58|2.53|2.59|2.64|2.7|2.72|2.68|2.75|2.84|2.83|2.93|2.97|2.91||2.99|2.99|3.01|2.92|2.84|2.93|2.95|2.92|2.83||2.85|3.04|2.99|2.96|2.97|2.9|2.89|2.82|2.8|2.79|2.72|2.8|2.83|2.9|2.94|2.89|2.8|2.73||2.98|3.05|||3.27|3.22|3.33|3.44|3.46|3.54|3.63|3.54|3.73|3.18|3.14|3.08|3.09|3.06|3.39|3.22|3.29|3.27|3.3|3.3|3.35|3.25|3.4|3.38|3.28|3.37|3.21|3.11|3.13|3.08|2.96|2.98|||3.15|3.22|3.17|3.19|3.1|3.11|3.07|3.02|3.06|3.12|3.12|3.19|3.11|3.1|3.01|3.1|3.19|3.13|3.27|3.35|3.37|3.43|3.42|3.48|3.48|3.62|3.72|3.85|3.86||3.89|3.83|3.73|||3.7|3.73|3.71|3.64|3.66|3.71|3.79|3.87|3.98|3.95|3.86|3.85|3.98|4.03|4.03|3.96|3.92|3.97|3.87|3.72|3.68|3.73|3.64|3.65|3.67|3.69|3.67|3.6|3.57|3.47|3.48|3.56|3.56|3.58|3.59|3.53|3.5|3.49|3.44|3.48|3.48|3.33|3.25|3.26||3.26|3.17|3.16|3.14|3.11|3.15|3.18|3.06|3.06|3.08|3.06|3.02|3.03|3.06||3.09|3.05|3.04|3.05|3.06|3.1|2.99|3.03|3.05|3.05|3.06|3.02|2.99|2.98|2.97||2.93|2.97|2.95|2.99||2.88|2.9|2.98|2.9|2.93|2.93|2.9|2.94|2.91|2.99|3.07|3|3.03|3.09|3.33|3.36|3.38|3.4|3.4|3.48|3.48|3.5|3.58|3.64|3.68
09639|101622|/equities/unilever-indon|MSCI_EEM/EMCONSGROWTH||2920|2900|2960|3000|3050|2910|2920|2940|2970|2960|3020|3080|3010|3010|3010|2990|3040|3070|||3200|3060|3060|3060|3070|3010|3080|3070|3130|3080|3120|3110|3010|3280|3260|||3060|2910|2700|2710|2700|2680|2700|2650|||2560|2540|2600|2600|2640||2620|2590|2590|2640|2390|2330|2410|2380|2390|2370|2540|||||||2680|2710|2690|2740|2730||2700|2730|2770|2760|2720|2720|2760|2740|2770|2640|2690|2720|||2660|2730|2690|2670|2670|2730|2730|2700|2620|2590|2690|2720|2690|2760|2800|2830|2930||2800|2920|||3270|3250|3200|3170|3100|3100|3130|3080|3160|3160|3200|3180|3120|3240|3300|3320|3410|3430|3470|3410|3410|3430|3480|3520|3520|3530|3550||3530|3540|3470|||3470|3470|3460|3430|3410|3500|3400|3450|3430|3500|3510|3570|3510|3620|3630|3630|3650|3630|3600|3520|3530|3540|3500|3480|3460|3470|3460|3430|3480|3530|3590|3600|3600|3570|3620|3550|3590|3580|3620|3790|3980|3980|4080|3990|3840|3860|3810|3820|3830|3650|3650|3630|3610|3670|3720|3800|3660|3580|3590|3700|3740||3770|3820|3820|3850|3770|3630|3580|3470|3500|3560|3590|3620|3650|3610|3630|3650|3620|3660|3660|3670|3740|3760|3780|3760|3720|3750|3710|3710|3690||3730|3730|3730|3700|3680|3720|3750|3720|3740|3770|3690|3770|3850|3870
09640|103208|/equities/cheng-shin-rub|MSCI_EEM/EMCONSGROWTH||47.3|46.65|46.15|46.2|47|47.8|47.8|47.9|49.15|49.35|49.45|49.7|50|50.2|49.6|49.35|49.75|49.6|50|49.55|49.35|48.75|49.05|49.8||50.4|51.8|53.6|61.5|61.8|60.8|57.7|56.1|57.5|58|58.7|58.5|59.3|54|53.4|53.4|53.2|52.2|51.5|51.8|50|48.7|50|48.9|48.25|46.9|46.9||47.15|46.8|45.9|46.1|46.1|47.1|47.45|46.9|47.85|48|48.2|49.45|48.7|49.2|49.1|49.65|48.55|||48.7|48.8|49.75|50|49.7|49.85|48.85|48.15|48.1|49.15|48.4|47.8|49.5|48.2|47.65|46.6|46.5|46.1|46.3|45.9|46.05|46.05|46.75|46.65|46.95||46.3|46.2|46.3|46.3|45.85|46|46.4|46.55|45.1||||||||45.45|45.7|44.85|45.45|45.1|45.2|44.9|44.35|44.15|43.2|43.25|43.15|42.35|42.9|43.1|43.65|43.75|43.6|43.95|44.75|45.1|45|44.95|44.95|45.55||44.9|45|44.9|44.5|44.75|45.45|47.9|47|46.25|46.6|45.35|45.3|45|46.3|45.4|45|44.85|45|44.25|44.7|46.5|47.05|47.3|47.45|46.85|46.1|46.4|46.2|46.1|45.65|46.55|45.9|46.55|45.5|45.65|44.8|44.8|45|44.95|44.8|44.3|43.75|44|44.15|43.75|43.95|43.85|44|43|42.95|42.9|43.4|43.4|43.2|44.3|44.15|44.95|44.8|||43.1|42.85|41.7|42.4|42.45||42.5|42.45|42.6|42.6|42.9|42.6|43.4|43.9|43.1|42.65|42.75|42.65|41.8|41.65|41.4|39.7|39.75|40|40.1|40.45|39.65|39.75|39.55|37.5|37.4|37.85|38.1|38.05|37.95|37.75|37.95|37.4|37.95|37.45|38.4|36.9|37.35|37.7|37.35|37.15||37.35|37.9|38.45|38.7
09641|1170137|/equities/ptt-oil-and-retail-business-pcl|MSCI_EEM/EMCONSGROWTH||16.5|16.2|16.2|16.2|16.4|16.1|15.9|15.9|15.8|16|16|16|16.3|16.4|16.3|16.2|16|16|16.1|16.1|16.2|16.6|16.6|16.8|16.9|17.2|17.4|17.7|17.8||18.1|17.8|17.8|18|18|18|18||18|18.1|18.1|18.1|18.1|18.2|18.3|18.2|18.1|18.5|18.5||18.7|18.5||18.7|18.3|18.1|18|18|18.1|18|17.8|18.3|18.1||||18.3|18.5|18.6||18.4|18.4|18.3|18.2|18.1|17.9|17.6|17.8|17.9|17.8|18|18|17.9|18|18.4|18.2|18.3|18|17.9|18.1|18|17.8|17.9|17.8|18.1|18.1|18.1|18.5|18.2||18.4|18.9|18.7|18.8|18.6|18.4|18.1|18.1|18.8|18.1|18.1|18|18.2|18.2|18|18.1|18|17.9|18.2|18.3|18.2|18.3|18.5|18.1|18.1|18.3|18.4|18.5|18.9|19|19.3|19.3|19.3|19.3|19.2|19.4|19.6|19.3|19.5|||19.1|19.1|19.5|20|19.9|19.9|20|20|20.1|20.1|20.3|19.7|20||20|20.2|20.3||20.3|20.2|19.9|20.1|20.1|20.1|20.1|20.1|20.1|20|19.8|19.9|19.8|19.3|19.2|18.1|18.2|18.7|18.7|18.6|18.9|18.9|18.4|18.2|18.3|18.4|18.4|18|18.2|18||17.8|18.1|18.4|18.4|18.3||18.6|18.9|18.2|18.2|17.9|18.1|17.9|18.1|18.5|18.7|18.1|18.6|18.7|18.8|19|19|18.8|19.4|19.7|19.8|19.7|19.5|20|19.8|20|20.1|20.1|20.3|20.2|20.2|20.4|20.9|20.8|20.9|20.7|20.5|20.4|20.5|20.3|20.1|20.5|20.3|20.2||20.5|20.6|20.9|20.8|20.9|20.8|20.9|21.3||21.4|
09642|943515|/equities/fosun-pharma|MSCI_EEM||13.58|13.42|13.18|13.3|13.28|13.66|13.24|13.3|13.32||13.22|13.16|13.72|13.24|12.86|13.3|13.4|13.24|13.04|13.16|13.42|13.62|13.56|13.66||14.08|13.78|13.7|13.94|13.08|12.24|12.78|12.98|13.1|12.98|12.72|13.1|13.1|12.92|13.54|13.52|13.5||13.4|13.46|13.36|13.02|12.72|12.74|12.74|12.58|12.64||12.32|12.38|12.26|12|11.86|11.76|11.82|11.44|11.5|11.52|11.38|11.58|11.84|12.12|12.3|12.4|12.1|11.9||12.66|12.94|||12.8|12.72|13.1|13.24|13.6|14.12|13.9|14.04|14.56|14.48|14.96|14.96|14.96|14.62|14.3|14.1|14.4|14.1|14.52|14.28|14.16|13.96|14.42|14.44|14.38|14.32|14.2|13.98|13.6|13.6|12.64|12.76|||13.6|14.02|13.6|13.8|13.26|13.24|13.72|13.26|13.9|14.38|14.44|14.84|14.56|14.28|14.02|14.62|14.84|14.86|15.82|16.3|16.46|16.62|16.58|16.32|16.32|16.48|16.8|16.74|16.74||17|16.88|16.34|||16.18|16.32|16.2|16.18|16.36|16.5|16.32|16.26|16.36|16.48|16.48|16.84|16.86|16.86|16.86|17.34|17.28|17.34|17.92|17.84|18.46|18.86|18.52|18.56|18.48|18.26|18.2|18.46|17.86|17.78|17.94|18.1|18.7|18.64|18.8|18.46|18.16|18.2|18.04|18.62|17.94|17.2|17.18|17.2||17.2|17.4|17.64|17.94|17.8|18.22|18.3|18.06|17.6|17.76|18.02|17.46|17.38|17.52||18.4|18.32|18.42|17.98|18.26|18.28|17.98|18.32|18.5|18.6|18.54|18.46|18.32|18.54|18.58||18.22|18.36|18.5|18.76||18.46|18.9|19.42|19|18.78|18.72|18.68|18.72|18.44|18.88|19.28|19.4|19.32|19.44|19.62|19.82|20.1|19.7|19.68|20.55|20.55|20.15|20.6|20.5|20.9
09643|43472|/equities/sk-telecom-co-ltd|MSCI_EEM/EMCONSGROWTH||52300|52300|51200|51300|51400|51600|51500|51200|51700|51500|51500|51400|52000|52300|52400|52200|51200|51200|51500|51000|50900|51100|51300|51100|51400|51900||51500|51100|51500|51000|51700|51800|51600|52000|51800|51900|52200|51900|52000|51800|52000||52800|52600|52400|51800|51300|51300||50800|51000||51300|51200|51300|51000|51100|50900|51000|50100|50700|50300|50700|50700|50500|51200||51800|51900|51700|52300|51000|51500|52200|52500|53300|54100|54100|53300|53200|53200|53000|53200|53200|53100|54000|53100|52600|52200|52500|52100|52200|52100|52000|52700|52700|52500|52300|52900|52800|52700|53100|53700|52900|52100|51700|51500|51900|||50800|51300|50500|50400|50300|50800|50200|50000|49600|49600|49400|49200|49100|49450|49450|49400|49400|49100|49350|49400|49150|49000|49250|48900|49350|49450|49350|49950|||50100|49250|50000|49950|49950|50100|50000|49900|50000|50400|50600|49900|49950|50000|49900|50200|51100|50300|50600|50600|52200|51900|52300|52200|51800|52000|52000|52100|52000|51900|51100|51300|51300|50200|49900|49650|48400|49250|49800|49800|49350|49200|49150|49450|49500|49250|49700|49750|49500|49900|50300|50100|50000|49500|49150|49100|48900|49400||48350|47700|49700|52000||||52000|51500|51000|51100|50700|50700|50600|50700|50400|50200|49700|48950|48800|48750|48100|47700|48000|47700|47900|48050|48300|47600|47350|47150|47100|47200|47150|47250|47250|47300|47300|47200|47200|46750|46550|46500|46500|46800|46400|46150|46400|46600|46100|45800
09644|100060|/equities/cms|MSCI_EEM/EMCONSGROWTH||6.61|6.45|6.33|6.36|6.31|6.7|6.55|6.59|6.54||6.62|6.57|6.75|6.65|6.73|6.94|7.01|7.18|7.04|7.07|7.19|7.21|7.05|7.06||7.34|7.21|7.21|7.08|6.84|6.61|6.94|6.98|7.13|6.95|6.7|6.77|6.78|7.06|7.27|7.18|7.15||7.46|7.5|7.69|7.43|7.32|7.45|7.5|7.37|7.38||7.01|7.22|7.2|7.07|7.03|7.1|7.19|7|7.06|7.05|7.13|7.15|7.25|7.28|7.4|7.68|7.59|7.6||7.5|7.55|||8.22|12.54|12.52|12.28|12.36|12.6|12.36|12.1|12.48|12.3|12.56|12.46|12.72|12.38|12.36|12.12|12.36|12.28|12.84|12.74|12.86|12.64|12.74|12.76|12.8|12.86|12.72|12.26|11.82|12.04|11.54|11.46|||11.52|11.66|11.54|11.66|11.2|11.26|11.28|11.2|11.48|11.8|11.82|12.08|11.94|11.84|11.34|11.72|12.06|11.92|12.48|12.82|12.84|13.06|13.28|12.94|12.82|13.04|13.48|13.44|13.64||13.84|13.74|13.3|||13.52|13.52|13.44|13.62|13.92|14.16|14.5|14.18|13.96|13.86|13.6|13.96|14.8|14.44|14.52|15|15.02|15.04|15.7|14.1|14.02|14.2|13.74|14.12|13.96|13.64|13.66|13.72|13.2|12.94|13.06|13.28|13.4|13.32|13.6|13.1|12.78|12.52|12.5|12.76|11.98|11.44|11.5|11.32||11.36|11.56|11.8|12.12|12.14|12.14|12.3|12.18|11.96|12.14|11.92|11.14|11.24|11.4||11.86|11.8|11.78|11.64|11.58|11.68|11.4|11.6|11.58|11.46|11.52|11.64|11.52|11.58|11.54||11.52|11.48|11.5|11.6||11.32|11.52|11.56|11.34|11.2|11.14|11.08|11.06|10.96|10.98|11.1|11.12|11.16|11.24|11.04|11.44|11.68|11.36|11.62|12.94|12.7|12.68|13.2|13.1|12.82
09645|50026|/equities/haitong-sec|MSCI_EEM||3.51|3.46|3.39|3.49|3.46|3.56|3.61|3.61|3.58||3.63|3.62|3.76|3.7|3.86|3.9|4.02|4.05|4.05|3.95|3.99|3.78|3.74|3.72||3.86|3.83|3.88|3.9|3.87|3.84|3.98|4.01|3.96|3.99|3.83|3.91|3.99|3.97|4.1|4.13|4.02||3.93|4.01|3.95|3.82|3.72|3.88|3.83|3.8|3.82||3.76|3.87|3.85|3.65|3.64|3.57|3.58|3.54|3.54|3.5|3.47|3.56|3.55|3.68|3.71|3.72|3.73|3.65||3.8|3.78|||3.74|3.72|3.77|3.8|3.86|3.89|3.87|3.88|4.02|3.95|4.02|4.04|4.15|4.09|3.99|3.96|3.99|3.92|3.95|3.95|3.89|3.89|3.91|3.84|3.89|3.9|3.87|3.8|3.66|3.71|3.55|3.57|||3.62|3.7|3.68|3.69|3.5|3.55|3.59|3.6|3.71|3.85|3.85|3.91|3.85|3.68|3.59|3.71|3.78|3.76|3.96|3.98|4.01|4|3.95|3.96|3.98|4.06|4.09|4.14|4.12||4.17|4.14|4.02|||3.97|4.02|4|4.04|4.09|4.14|4.08|4.07|4.15|4.11|4.14|4.2|4.22|4.23|4.32|4.37|4.38|4.4|4.49|4.5|4.56|4.6|4.56|4.63|4.62|4.6|4.64|4.67|4.63|4.6|4.56|4.54|4.61|4.66|4.71|4.49|4.43|4.45|4.49|4.52|4.52|4.46|4.49|4.47||4.48|4.5|4.64|4.6|4.55|4.6|4.7|4.62|4.56|4.56|4.58|4.52|4.54|4.61||4.7|4.72|4.74|4.76|4.79|4.87|4.74|4.8|4.84|4.83|4.85|4.9|4.86|4.89|4.98||4.86|4.91|4.91|4.98||4.87|5.09|5.18|5.03|5.01|4.93|4.89|4.97|4.89|5.04|5.13|5.14|5.17|5.16|5.2|5.37|5.32|5.38|5.42|5.51|5.42|5.35|5.36|5.44|5.44
09646|103421|/equities/china-life-insurance|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09647|1156938|/equities/central-retail-corp|MSCI_EEM/EMCONSGROWTH||32.5|32|31.75|31.75|31.5|31|31.25|29.5|29.75|30.25|30.75|30.75|31|31.25|30.5|29.5|28.5|30.25|30|30.5|31|31.25|31|30.75|30.75|31.25|31|30.5|30.75||30.5|31.25|31.25|32|32.25|32|32||32|32.5|32.5|32|32|32.25|31.25|30.75|32.5|32.25|32.25||32.25|32.25||34.5|34|34|34|33.75|33.75|33.75|33.5|34.5|35||||36.5|36.75|36.75||35|35|35.25|34.75|35.25|35.75|36|36|36.25|35.75|36.5|36.75|37.25|37.25|37.25|36.25|36.75|35.75|35.75|35.75|36.25|36.25|35.75|35.75|35.5|35.5|34.75|34|34||34.75|34.5|34|34|34|34.25|34.5|34.75|35|34.5|33.5|33.5|33.75|32.75|32.25|33|32.75|33.25|34|35|34.75|34.75|35|34.25|34.25|35.25|37.25|37.75|38.25|38.5|38.5|38.75|39.25|39.25|39|39.5|39.25|39.5|40.5|||41|40.75|40.5|40.25|40.25|40|40|39.75|40|39.5|38.25|37.75|38.5||38.75|38.5|38.5||38.75|38.5|37.75|38.75|38.75|38.5|38.25|39|38.75|39|39.25|39.5|39|39.25|38.25|38.75|38.25|37.25|37.25|37.25|37.5|37|37.25|37|36.75|38.25|38.5|38.25|38.5|38||37.75|38.25|38.75|39.25|38.5||39|39|38.75|38.25|39|39.5|39.75|39|39|38.75|37.75|38.5|39.25|39.5|39.75|39.5|39.25|39.5|39.5|39.25|41|41.5|41|41|41.25|41.5|41|40.25|40|40.75|41.25|40.75|41|41.25|40.75|41.5|41.25|41.25|39.5|39|39|38.5|38.75||39.5|39|39|38|39|39.5|39.75|41||41.25|
09648|9216|/equities/aluminium-corp-of-china|MSCI_EEM||5.5|5.3|5.24|5.73|5.55|5.53|5.48|5.33|5.4||5.33|5.19|5.37|5.48|5.47|5.46|5.62|5.61|5.53|5.44|5.53|5.42|5.55|5.4||5.69|5.69|5.58|6.01|5.76|5.84|5.97|6.08|6.04|5.95|5.49|5.48|5.63|5.69|5.78|5.49|5.51||5.55|5.54|5.55|5.52|5.4|5.53|5.3|5.27|5.28||5.23|5.22|5.28|5.23|4.94|4.76|4.94|5.05|5.08|5.1|5|5.26|5.21|5.2|5.14|5.1|5.11|5||5.2|4.98|||4.97|4.93|4.96|4.97|4.79|4.78|4.4|4.42|4.5|4.54|4.37|4.35|4.33|4.37|4.48|4.31|4.11|4.01|4.06|4.05|3.92|3.94|4.07|3.98|4.17|4.12|4.04|3.9|3.91|3.88|3.71|3.71|||3.7|3.81|3.82|3.8|3.6|3.71|3.73|3.8|3.9|3.93|3.89|3.85|3.51|3.23|3.2|3.39|3.48|3.46|3.69|3.8|3.83|3.72|3.74|3.75|3.77|3.8|3.87|3.92|3.96||3.9|3.86|3.74|||3.69|3.58|3.57|3.51|3.5|3.58|3.45|3.42|3.59|3.55|3.56|3.65|3.72|3.67|3.78|3.82|3.86|3.81|3.89|3.96|3.95|3.99|3.99|4.07|4.01|3.99|4.13|4.17|4.02|4|3.95|3.95|3.99|4.11|4.1|4.18|4.29|4.35|4.19|4.11|4.02|4|4|3.85||3.85|3.89|4.04|4.04|4.1|4.13|4.28|4.19|4.29|4.3|4.26|4.2|4.21|4.24||4.38|4.29|4.28|4.44|4.48|4.58|4.57|4.62|4.63|4.53|4.61|4.58|4.39|4.33|4.37||4.39|4.39|4.32|4.33||3.79|3.72|3.65|3.6|3.6|3.62|3.5|3.48|3.36|3.39|3.49|3.49|3.54|3.7|3.73|3.85|3.86|3.87|3.83|3.83|3.8|3.79|3.84|3.85|3.77
09649|959057|/equities/huatai-securities-co-ltd|MSCI_EEM||8.2|8.25|7.99|7.94|7.89|8.04|8.08|8.15|8.43||8.63|8.69|8.8|8.68|8.74|8.93|8.93|9.03|8.91|8.92|8.98|8.84|8.84|8.83||8.99|9.04|8.99|9.07|8.93|8.9|9.23|9.37|9.44|9.64|9.48|9.58|9.83|9.91|10.12|10.06|9.78||9.77|9.81|9.52|9.36|9.12|9.36|9.39|9.34|9.38||9.3|9.82|9.57|8.89|8.96|8.8|8.84|8.72|8.79|8.67|8.53|8.65|8.65|8.94|8.99|9.04|9.08|8.74||9.13|9.13|||8.94|8.92|8.91|9.09|9.22|9.42|9.35|9.32|9.56|9.35|9.45|9.49|9.63|9.33|9.25|9.12|9.18|9.16|9.31|9.42|9.26|9.32|9.53|9.43|9.6|9.66|9.5|9.3|9.03|9.26|8.97|9|||8.96|9.21|9.19|9.37|8.83|9.06|9.29|9.21|9.37|9.73|9.7|10.04|9.86|9.35|9.31|9.7|9.51|9.5|9.9|9.83|9.85|9.82|9.71|9.54|9.62|9.67|9.65|9.78|9.63||9.86|9.71|9.47|||9.34|9.56|9.6|9.68|9.66|9.74|9.72|9.72|9.82|10|9.8|9.88|9.8|10.06|10|10|9.78|9.71|10.24|10.28|10.4|10.62|10.78|10.72|10.9|10.86|10.96|10.92|10.94|10.8|11.02|10.82|10.58|10.7|10.8|10.48|10.12|10.14|10.24|9.89|10.12|10.1|10.22|10.14||10.14|10.04|10.16|10.04|9.87|9.91|10.1|9.99|9.78|9.8|9.67|9.53|9.58|9.78||10|9.93|10.14|10.1|10.1|10.48|10.16|10.24|10.36|10.3|10.38|10.52|10.48|10.6|10.74||10.46|10.46|10.56|10.7||10.32|10.6|10.96|10.96|10.84|10.6|10.38|10.48|10.24|10.68|10.82|10.84|11.04|10.88|10.98|11.6|11.36|11.3|11.36|11.48|11.22|10.98|11.08|11.08|11.14
09650|41419|/equities/cencosud|MSCI_EEM/EMCONSGROWTH||1707|1715|1703|1724.6|1718|1714|1711|1725|1700|1736.1|1775|1750|1754.9|1750.1|1770|1777.5||1806|1806|1770|1770|1745|1760|1755|1799|1786.8|1789|1740.5|1756.4|1767|1723.9|1795|1800|1828.1|1867.3|1862.3|1875|1845||1844.9|1800.4|1790|1799|1765|1747|1726|1749|1755|1716.1|1680.1|1674.301|1634.5||1624.723|1670|1597.959|1595|1595.983|1609.8101|1645.1|1600.921|1650|1626.599|1585.12|1595.095|1659|1699|1665|1657|1651|1645|1676|1669.067|1710|1715||1700|1685|1668|1672|1689|1685|1698|1649.3149|1710|1695|1690|1690.1|1719|1672.7|1669|1670|1639.438|1627|1673.1|1707|1735|1710|1719|1683.881|1695|1712.522|1738|1794|1757.952|1765|1699|1644|1605|1612.7729|1666.5|1624.624|1654.9|1639.438|1700|1680|1645|1618.1|1590|1614.9|1600|1575|1625|1542.652|1555|1525|1516|1584|1574|1589.3|1590.1|1635|1639|1597.86|1556.2|1555|1585.1|1630|1667||1655|1650|1660|1644.376||1660|1650|1655|1670|1655|1680|1644.278|1645|1616.723|1620||1663|1629.562|1615|1590|1595|1620|1539.689|1555|1542.652|1580|1556.479|1545.615|1585|1600|1579|1615|1571.5|1555|1550|1535|1497.7159|1485|1515|1490|1475|1434.9||1450|1450||1478.1|1490|1453.767|1400|1462|1516.3|1526|1565|1550|1515.1|1558|1567.639|1600||1615|1610|1640|1634|1665|1664.129|1675|1650.796|1658|1645|1659.191|1731|1756|||1772|1780|1729.311|1746|1726.348|1782|1794|1763.976|1816|1822|1840|1825|1820|1825|1828|1848.5|1819.184|1880|1840|1844.8|1820|1800|1826||1844|1847.5|1828.9|1797.457|1794|1834|1800|1822|1820|1837|1803|1821
09651|100021|/equities/byd-electronic|MSCI_EEM||36.9|37.15|36.4|36.7|34.5|36.5|37.35|37.35|37.6||39|37.75|37.85|37.45|38.45|38.9|39.5|40|39.75|39.55|37.2|37.5|36.1|34.75||35.55|37.55|36.75|36.55|36.25|33.8|34.75|34.2|34.75|34|33|32.9|34.05|33.45|34.35|33.8|33.85||33.85|34.9|33.1|32|29.3|29.7|28.7|27.6|27.1||26.6|26.8|25.05|24.3|24.35|24.05|23.75|23.6|24.65|24.7|24.75|25.75|26.8|27.55|27.95|26.8|26.7|27||27.55|28.85|||28.85|28.7|28.35|29.5|30.7|30.6|29.55|29.5|30.45|29.5|30.3|31.75|30.75|30|29.75|28.65|29.65|30|31|30.9|29.6|28.7|29.85|29.7|28.85|30|29.8|29.1|29.5|30.9|29.35|29|||28.7|28.9|28.5|28.5|26.35|26.85|27.3|26.75|27.7|29.05|27.9|30.25|30.1|29.55|28.65|30.45|31|30.75|32.4|32.2|34.95|34.9|34.5|34.25|34.15|34.75|35.5|35.3|35.85||36.6|35.65|34.7|||34|33.3|32.85|32.8|32.7|33.8|33.65|32.5|32|31.25|31.35|32.3|32.7|32.2|32.85|33.75|35.65|35.25|36.9|36.55|36.75|37.6|36.3|36.95|37.8|38.5|37.7|38.1|37.05|37.2|34.9|35.45|35.75|35.4|36.4|35.95|33.95|32.35|32.6|36.3|35.8|35.65|36.2|35.9||35.65|37.65|39.3|38.4|38.75|39.95|39.75|38.7|38.45|37.7|36.3|35.25|35.6|36||35.7|35.35|34.95|35.1|36.55|36.5|35.7|36.65|36.55|36.3|37.2|36.75|36.85|36|36.6||37.25|37.4|37.2|37.5||36.35|35.4|32.6|32.85|32.85|32.9|32.3|32.3|30.3|29.55|29.75|28.7|28.9|29.05|29.1|29.65|30.05|30.1|30.35|30.3|30|29.75|30.55|29.9|30
09652|962447|/equities/nien-made-enterprise-co-ltd|MSCI_EEM||375|375.5|383|381|405|391|395|415.5|380.5|387|390|384.5|370.5|375|365.5|355.5|358|360|364|370|362|372.5|375.5|379.5||375|364|359.5|357|352|351|349|349|353.5|352|363|362|362|357|357.5|354.5|356|352|345.5|344|340.5|345.5|346.5|345|342.5|346|369||381|378|376.5|376|379.5|373.5|365.5|365|368.5|362|358|357|351|352.5|353.5|354|350|||348|349|350.5|351.5|355|355|345|346.5|352.5|355|351|354|361.5|361.5|364|377|378.5|378.5|375.5|382|380.5|370|372.5|379|369.5||371.5|369|372|370|365|358|352.5|350|346||||||||338.5|346|348|335.5|342|348|340|334.5|331.5|338|341|341.5|340|341.5|355|365|356|368.5|351|348|343.5|339.5|344.5|343|349||353|351.5|349.5|352|349.5|348.5|347.5|352|361.5|360.5|363|364|337|344|354.5|348.5|346|359|351|346.5|341|341|344|341|339|342.5|337|337|347.5|346|334|340.5|336.5|324|321|326|311.5|303|303.5|302|300.5|297|284|286|297|292|292|293|290.5|291|290|295|300|300|300.5|307.5|316|309|||316.5|315|306.5|313|311.5||310|310|313|312|316.5|309.5|313|319|322|326|323|315|321|308|306|305|310.5|310|312|313|299|311|305.5|300|300|307.5|303.5|304|304.5|304.5|310|311|314|302.5|309.5|313.5|320.5|323.5|330|334||322.5|334.5|325|313
09653|50105|/equities/harmony|MSCI_EEM||17683|18140|17636|17660|17565|17630|17275|17416|17255|16790|16805|17300|16552|16904|16652|16315|16428|16070|15829||15657|15620|15688|15263|15651|15943|17084|16904|16507|17279|17091|17468||17266|17446|17328|17207|18090|18535|18413|17972|17150|17288|17220|16838|17243|16974|16640|16366|16600|15794|16050||16491|17211|16823|17070|16869|16620|16770|17615|17564|17521|16999|17568|18642|16879|16929|17000|16881|16546|16630|16278|16050|||15801|15315|15077|14997|14829||14675|14063|14400|14163|14545|14766|14205|14403|13342|13369|13092|13067|12045|11211|11253|10848|10872|10900|10810|11009|10655|10781|10754|10703|10818|10556|10747|11264|11338|11367|11708|11667|11872|12140|12100|11740|12115|11917|12105|11962|11344|10900|10716|10700|10550|10457|10901|11217|11230|10612|10605|10753|10953|11146|11256|11246|11764||11959|11816|11947|||11770|11648|11553|11760|11092||11422|10612|10763|11535|11250|11254|11400|11451|11646|11841|11693|11627|11499|11190|11005|10781|10831|10560|10199|10120|10141|9920|9737|9127|8448|8739|8901|8600|9097|8762|8329|8450|8637|8789|8841|9081|9060|9028|9218|9602|9148|9445|9488|9159|9317|8589|8558|8281|7875|7320|7251|7141|7210|6734|7102|7412|7527|8048||8200|8350|8570|7914|8296|8411|8038|8044|8103|7965|8000|8073|8090|7908|7870|7828|7881|7984|7535|7543|7510|7659|7306|6584|6593|6631|6746|7380|7520|7406|7436|7380||7538|7400|7331|7374|7213|7479|7695|7645
09654|13890|/equities/nine-dragons-paper|MSCI_EEM||3.34|3.25|3.14|3.17|3.19|3.25|3.29|3.37|3.3||3.25|3.24|3.34|3.46|3.45|3.52|3.58|3.54|3.43|3.38|3.4|3.39|3.41|3.46||3.45|3.44|3.57|3.64|4.11|4.08|4.11|4.17|4.29|4.33|4.27|4.38|4.59|4.56|4.64|4.51|4.36||4.11|4.18|4.19|3.8|3.51|3.62|3.64|3.6|3.56||3.48|3.49|3.28|3.2|3.23|3.2|3.13|3.1|3.18|3.17|3.14|3.22|3.31|3.49|3.48|3.47|3.37|3.26||3.36|3.36|||3.26|3.21|3.22|3.28|3.29|3.35|3.44|3.48|3.58|3.5|3.55|3.61|3.69|3.63|3.61|3.42|3.46|3.27|3.41|3.49|3.63|3.8|3.8|3.7|3.57|3.61|3.5|3.47|3.53|3.55|3.29|3.37|||3.37|3.35|3.31|3.17|3.03|3.01|3.08|2.9|3.04|2.9|2.9|3.08|3.13|3.09|3.05|3.13|3.18|3.05|3.13|3.22|3.12|3.15|3.17|3.26|3.31|3.41|3.56|3.69|3.79||3.85|3.79|3.72|||3.74|3.77|3.75|3.82|3.87|3.91|3.66|3.54|3.62|3.6|3.65|3.73|3.77|3.73|3.78|3.81|3.91|3.94|4.07|4.07|4.12|4.23|4.17|4.16|4.07|4.05|4.21|4.33|4.33|4.37|4.36|4.45|4.42|4.47|4.57|4.42|4.37|4.46|4.45|4.47|4.34|4.35|4.27|4.28||4.28|4.27|4.28|4.29|4.35|4.36|4.53|4.58|4.54|4.5|4.52|4.34|4.1|4.16||4.4|4.34|4.3|4.43|4.52|4.57|4.52|4.5|4.57|4.47|4.5|4.46|4.46|4.43|4.46||4.33|4.44|4.44|4.56||4.35|4.39|4.42|4.4|4.41|4.32|4.34|4.34|4.36|4.4|4.49|4.47|4.5|4.51|4.58|4.62|4.45|4.54|4.72|4.75|4.8|4.96|4.99|5.11|5.06
09655|19598|/equities/tupras|MSCI_EEM||168.4|170.6|168|168.8|171.7|173.4|174.1|168.3|162.4|163.8|165.5|168.7|165.4|169.9|171.6|170.8|172.1||||167|166.1|164|160.9|162.3|163.9|163.6|167|168.6|173.9|176.7|182.9|185.8|187.5|189.3|190.3|192.3|194.9|194.5|191.9|189.1|180.8|181.5|183.6|184.8|187.2|189.1|192.7|198.3|200.5|201.3|204||195.8|196|192.1|189.6|187.8||188.5|189.9|185.9|186.5|186|183||||188.4|183.1|179.7|169.9|162.8|165.42|167.96|166.55|166.46|159.68|169.4|170|172|174|161.6562|173.7|165.2|163|165.4|163.2|156.0105|167.3|170.2|171.1|169|165.1|161.4|164.8|161.8|151.9644|160.2|160.6|154.4109|154.3168|165.2|171.3|173|167|167.4|164.6|160.6|162.8|157.7|157.8|154.3|154.5|155.1|155.3|154.7|150|150.3|152.3|147.6|144.8|142.5|140|141.2|139.3|139.9|142.1|143.2|140.9|139.7|139.6|131.4516|138.1|140|143.8|143.7|140.5|144||134.5567|144.6|146.2|143.5|139|144.8|152.5|149.7|138.6028|146.3|151.2|142.743|135.5918|147|148.8|152.6|155|149.9|154.8|154.1|153.3|152.9|154.9|156|156|150.5|149.9|155.6|154.5|153.6|153.5|154.1|151.7|152.2|147|149.8|150.6|150.3|149|153.2|149.6|147.5|145|141.9|133.0512|138.6|135.9|128.5|137|135.3|121.6656|133.4|141.2|144.4|140.5|146.5|147.2|144.4|138.8851|147.9|147.7|142.1785|139.0733|155|157.3|159|156.47|156.19|161.91|158.38|147.03|141.02|134.82|138.25|132.14|135.01|137.87|134.53|135.87|133.77|137.2|138.16|137.39|140.06|138.25|136.15|134.63||135.67|140.06|127.37|121.17|123.56|132.62|133.29|114.0179|117.36|113.73|109.15|109.72|105.91|94.0872|102.09|97.13|99.32|98.94|94.93|97.13|96.65|92.8303|94.36
09656|102172|/equities/aboitiz-equity|MSCI_EEM/MSCI_FRONTIER||36.2|36.95|36.45|36.35|37|37|37.55|37.5|37.45|37.75|38.8|38.85|38.8|37.4|38.6|38.8|39.25|39|38.55||38.45|38.8||38.5|38.5|38.5|37.9|37.7|38|36.9|35.05|37|36.15|36|37.7|37.7|37.8|37.8|37.9|37.35|37.35|37.15|37|38.35|38.8|39.6|39.25|40|39.6|40.4|40.45|40.4||42|41.3|40.15|40|40.2|39|39|38.95|39.95|40.1|39|38.8|39.7|41.65|||42.9|42.65|44.4|46|46.15|47|||46.85|47|47|47|47|46.5|46.1|47.8|48.7|48.3|48.5|49.5|48.65|49.3|49|49.5|49|49.55|50.2|53|50.35|49.2|49.05|48.2|47.35|46.3|45.55|45.3|46|46|46.05|46|46||47.25|47.5|47.5|47.5|47.5|47.95|48.5|47.95|48|48.6|49.1|49.15|48.75|49|48.8|48.8|48.2|49|49.5|48.7|48.5|48.3|48.6|50|49.9|49.9|49|49.9||44.6|50|49.3|||50.15|49|49.2|49.1|49.1|50|50|48.75|48.75|47.95||48.1|49|49|47.9|47|46.8|48|47.85||48.65|48.3|48.7|48.65|47.25|47.2|48|47.75|48.1|48.45|48.9|48.8|47.6|46.95|46.05|45.7|||45.8||46.4|47.3|47.4|47.3|47.4|48.1|49.1|49.5|49.75|49.7|49.7|49.55|49.35|49.5|49|49.4|49.3|49.75|50|49.6|50.15|50.15|48.2|46.1|46.1|46.3|45.8|46|45.7|45.7|47.25|48.7|47.85|48.4|48.1|49|48.65|47.7|47.5|47.65|47.15|47|47.95|47.45||47.25|47.1|47.35|47.4||47.05|47|48.05|46.1|46.5|47.9|49.05|50.3|49.95|50.6|49.75|52.8|52.05|54.5|53.8|55.3
09657|19576|/equities/turkcell|MSCI_EEM/EMCONSGROWTH||111.1|111.2|109|109.4|108.7|106|107.5|104.7|102|99.3|100.6|99.35|98.05|100.2|100|101|103.3||||98.6|97.1|97.95|95.6|99|97.6|98.95|100.8|99.75|102.6|99.6|95.75|91.6|90.75|89.6|91.8|92.7|92.1|90.6|87.1|87.4|84.75|82.8|83.1|83.35|84|83.8|84|84.75|82.25|82.1|80.95||80.8|80.2|79.1|78.5|78.3||77.4|76.55|75.35|74.9|73.25|73.25||||75.45|74.95|74|71.1|68.5|67|67.25|67.7|68.4|66.75|66.25|69.3|69.65|69.05|64.3|65.05|63.9|63.6|61.9|62|61.5|62.1|65.5|64.3|62.4|63.6|63.95|66.3|66.95|65.35|65.5|67.5|68.35|66.4|65.75|67.35|66.75|68.15|68.8|67.5|68.3|70.9|68.35|68.65|68.1|69.35|70.05|70.2|69.55|68.55|69.35|69.3|69|66.95|66|65.6|64.6|64.35|64.45|65|64.25|62.35|61|60.85|61.5|62.5|62.1|61.25|59|57.7|58.6||56.1|56.2|53.7|53.1|53|55.05|55.95|53.85|53.47|53.77|55.53|54.85|52.2|55.7|58|58.5|58|57.7|57.9|57.6|58.5|57.85|57.25|58.85|58.65|58.05|57.3|57.5|57.5|57.35|56.65|54.9|54.3|55.6|53.9|55|55.55|55.35|53.1|51.35|49.98|50|49.26|48|49.9|50.95|50.05|48.48|50.85|49.8|48.98|49.24|50|52.55|51.45|53|54.15|55.3|53.95|53.1|55.25|55.55|54.2|56|54.15|53.3|51.7|52.9|53|55.2|54.45|55.4|53.4|54|54.05|56.55|60.2|59.15|60.55|59.05|58.95|59|57.45|58.85|58.35|57|55.8||58.55|58.8|58|56|57.4|58.75|56.85|51.7|53.65|54.05|55.3|54.2|53.35|51.25|54.05|53.7|53.2|52.05|50.65|51.85|50.5|51.7|52.2
09658|943491|/equities/chinahongqiao|MSCI_EEM||11.18|11.54|11.44|12.28|11.7|11.76|11.78|11.66|11.66||11.82|11.68|12.04|12.32|12.38|12.22|12.6|12.44|12.32|11.8|11.9|11.78|12.06|12.02||12.88|12.88|12.82|13.38|13.06|12.9|12.84|12.76|12.4|12.24|11.74|11.42|11.84|12.12|12.32|11.9|11.92||11.8|11.82|11.68|11.6|11.12|11.44|11.52|11.2|11.22||10.9|10.7|11.06|10.78|10.38|9.7|9.76|9.75|9.77|9.96|9.89|10.28|10.24|10.08|9.75|9.65|9.78|9.37||9.42|8.95|||8.8|8.47|8.38|8.38|7.39|7.62|7.2|7.13|7.22|7.15|7.11|7.07|6.96|6.96|7.05|6.71|6.5|6.13|6.26|6.24|6.09|6.05|6.19|6.13|6.27|6.3|6.16|6.05|5.95|5.79|5.53|5.61|||5.64|5.81|5.79|5.73|5.54|5.66|5.7|5.72|5.78|5.85|5.82|5.9|5.7|5.42|5.28|5.53|5.64|5.53|5.88|6|6|5.86|5.85|5.78|5.8|5.95|6.04|6.2|6.32||6.39|6.4|6.24|||6.29|6.2|6.16|5.98|5.94|6.03|5.73|5.6|5.8|5.55|5.66|5.76|5.93|5.89|6.01|6.13|6.37|6.18|6.32|6.44|6.44|6.6|6.74|6.73|6.79|6.81|6.98|7.11|6.9451|6.8675|6.8481|6.8384|6.7802|6.9645|6.7802|6.9839|7.0518|7.1003|7.1003|7.207|7.0615|6.916|6.8578|6.5474||6.3049|6.2176|6.3534|6.237|6.3049|6.4698|6.6735|6.7123|6.9063|7.0712|7.0809|7.0906|7.0906|7.2361||7.4398|7.1682|7.1294|7.3816|7.4107|7.5465|7.5271|7.8181|7.7987|7.7114|7.8472|7.6435|7.5174|7.5271|7.6726||7.7017|7.789|7.8666|8.0703||7.5853|7.7017|7.4689|7.2943|7.3137|7.207|7.0906|7.1973|7.0421|6.916|6.9645|6.9742|6.9839|7.1973|7.2167|7.3719|7.3622|7.4495|7.1779|7.1391|7.0324|7.0809|7.2943|7.2652|6.9063
09659|1165549|/equities/nongfu-spring-co-ltd|MSCI_EEM/EMCONSGROWTH||35.1|34.7|35.25|33.75|33.3|34.55|35.45|35.65|35.7||37.05|37.1|40.05|39.6|40.15|40.15|41.1|41.2|40|39.75|39.9|40.05|39.85|40.4||41.35|41.8|41.45|41.65|41.95|41.6|42.2|42.55|43.45|43.7|43.35|44.75|45.7|45.65|46.65|46.4|46.15||46.05|46.35|46|46.15|46.1|46.25|46.25|47.65|47.95||46.2|45.9|44.85|44.8|44.6|44.3|44.2|42.7|43|42.5|42.75|43.35|43.7|44.15|44.6|44.3|44|44.55||43.9|44.1|||42.25|41.25|41.7|40.95|40.65|42.1|41.2|41.7|42.45|42.35|42.7|42.3|42.6|42|41.5|41.85|42.2|41.55|42.4|42.9|44.4|44.1|44.75|44.6|44.7|44.95|44.45|44.25|43.55|44.85|43.85|43.45|||42.6|43.15|43.5|43.7|42.35|42.2|42.3|42.35|42.3|42.35|41.9|42.15|41|40|39.6|39.75|38.85|38.5|39.9|41.55|41.25|41.2|41.15|41.4|41.25|42.4|42.85|43.55|44.25||45.15|45.2|44.95|||44.7|44.75|44.9|45|44.9|45.15|45|45.05|44.55|44.65|44.95|44.45|44.55|44.85|44.85|44.25|44.6|43.75|45.2|45.35|45.2|45.95|45.55|45.6|45.7|45.05|45.5|46|44.15|44.45|43.9|44.15|44.35|43.9|44.8|44.75|44.5|44.5|44.55|44.85|44.65|44.2|43.5|42.85||42.85|43.05|43.85|43.6|43.55|43.75|45.8|45.35|44.55|44.35|44.65|43.9|43.45|43.8||45|43.5|43.55|42.95|43.15|43.6|42.75|44.15|44.3|44.15|44.5|44.5|44.15|43.7|44.5||43.9|43.85|43.8|44.5||44.05|42.75|43.25|42.7|42.15|42.6|41.65|41.65|41.85|42.25|43|43.05|43.25|43.8|43.7|44.55|44.5|43.9|44.9|44.3|43.85|44.3|45.3|45.3|44.75
09660|41412|/equities/bci-(sn)|MSCI_EEM||26945|26989|26500|26700|26746|26560|26550|26850|26530|26790|26480|26595|26400|26250|26490|26600||26658|26400|26127|26484|26500|26400|25805|26300|26300|26670|26824|26000|25880|26050|26430|26200|26860|26807|27020|27051|27000||27120|27375|26750|27125|27300|27399|27010|27400|27630|27200|27050|28094|27700||28001|28000|27450|27385|27450|27500|27000|26800|27359|26609|26812|27420|27850|28350|28201|27725|27900|27450|27625|27410|27496.8301|27303.8691||27024.0801|27014.4297|26208.8203|26175.0508|26334.2402|25868.2402|26146.1094|25809.3906|25943.5|26329.4199|27246|27020|27299|27090|26999|26800|27243|26384|26490|26747|26800|27105|27110|26455|26210|26203|26701|27300|27200|27140|27000|26490|25945|25894|25900|25399|25299|25450|25299|25200|25400|24620|24450|24349|24200|24000|23845|23510|23795|23725|23445|23400|23695|23700|23844|23460|23700|23698|23272|23201|23300|23460|23787||23850|23800|23689|23403||23500|23291|23430|23430|23725|23790|24000|23550|23849|23280||23999|23790|23880|23170|23210|23422|23590|23300|23170|23175|23400|23399|23349|23170|23015|22900|23172|22860|23130|23314|23080|22850|22548|22098|22500|21540||21400|21604||22007|21688|22570|22000|22400|22420|22480|22850|22670|22410|22450|22540|22500||22498|22120|22499|22252|22650|22756|22710|23148|23100|23500|23200|23160|23800|||23663.2891|24352.4707|23989.6406|23959.0703|23809.1992|23229.4492|23367.4902|23499.6094|23569.6094|24166.1191|23959.0703|24182.8906|24550.6504|24742.9199|24629.5293|24454.0293|24550.6504|24359.3691|24944.0605|24747.8496|25200|24952|25374||25200|25501|25350|25599|24802|25600|25355|24650|24935|25299|25200|25100
09661|996194|/equities/bts-group-holdings-pcl-drc|MSCI_EEM||4.4|4.48|4.34|4.42|4.42|4.4|4.4|4.28|4.28|4.4|4.48|4.6|4.66|4.74|4.76|4.58|4.52|4.52|4.5|4.58|4.6|4.64|4.7|4.82|4.74|4.9|4.94|5|4.6||4.8|5.85|5.95|6|5.9|5.9|5.95||6.1|6.05|6.1|6.1|5.95|5.95|6.05|6.15|6.1|6.05|6.15||6.3|6.3||6.35|6.35|6.25|6.3|6.25|6.2|6|5.85|6.1|6.15||||6.15|6.2|6.2||6.1|5.85|5.7|5.6|5.7|5.65|5.6|5.7|5.75|5.7|5.45|5.45|5.4|5.35|5.4|5.3|5.4|5.4|5.15|5.15|5.1|5.05|5.05|4.96|5.05|5.05|5.15|5.1|5.05||5.45|5.45|5.4|5.45|5.6|5.7|5.7|6|5.95|5.9|5.9|5.95|6.05|6|6|5.85|5.9|6|6.05|6.65|6.7|6.75|6.85|6.65|6.8|6.8|7.1|7.1|7.15|7.15|7.25|7.25|7.3|7.3|7.25|7.3|7.45|7.35|7.35|||7.25|7.2|7.2|7.15|7.2|7.25|7.2|7.1|7.2|7.2|7.2|7.1|7.15||7.3|7.2|7.2||7.15|7.1|7.25|7.1|7.2|7.15|7.15|7.2|7.2|7.15|7.2|7.35|7.35|7.3|7.3|7.25|7.3|7.4|7.35|7.4|7.4|7.45|7.45|7.35|7.45|7.4|7.4|7.45|7.4|7.35||7.45|7.55|7.6|7.7|7.4||7.45|7.45|7.15|7.3|7.15|7.15|7.25|7.2|7.35|7.5|7.4|7.5|7.55|7.45|7.3|7.25|7.15|7.3|7.3|7.15|7.15|7.2|7.25|7.2|7.15|7.15|7.15|7.15|7.25|7.3|7.35|7.4|7.35|7.3|7.35|7.35|7.4|7.25|7.1|7.1|7.15|7.1|7.15||7.2|7.2|7.35|7.2|7.6|7.8|7.75|8||8.1|
09662|103354|/equities/walsin-tech|MSCI_EEM||123.5|127|119|118|119.5|121.5|119|118.5|115.5|116.5|118|116.5|118.5|119.5|119.5|121|118|117|119|119.5|118|112.5|111|111||113.5|110.5|112.5|112.5|115|114.5|112|114.5|116|116.5|111|109.5|113|110|110.5|112|113.5|111.5|115|114.5|113|113|115|115|116|117|112.5||111.5|114.5|107|107.5|110.5|107.5|106.5|104|106.5|105|104.5|110|114.5|113.5|117.5|117.5|118|||119|120.5|124|113|111.5|109|109|109.5|109.5|109|107|108|107.5|106.5|107.5|103.5|105.5|104|102.5|104.5|107|108|109|110.5|112||108.5|111.5|111.5|113|113|112.5|114|112.5|111.5||||||||108|109|108|108|108|110.5|108|108.5|109|110|108|107.5|107|107|111|114.5|110|112.5|111.5|113|114|116|116|118|121||123|123|122|122.5|124|122|123.5|124.5|125|128.5|130.5|134|132.5|132|134.5|132.5|133|134|136.5|140.5|140|136.5|139.5|127|120|124|122|120|116.5|116|119.5|117|117|116.5|121.5|121.5|124|123.5|124.5|123.5|122|118.5|111|104.5|104.5|103|103.5|107.5|108.5|106.5|106.5|106|105.5|107|108.5|108|108|102|||99.9|100|99.3|100.5|103.5||102.5|102|101.5|103|103.5|99.6|103.5|106|108|108|107|105.5|106|105|106|106.5|111|107.5|107|108|98.6|95.9|95.8|94.9|95|95.4|95.5|96.3|94.9|94.5|94|91.3|91.1|91.1|91.5|90|90.3|91.3|92.7|93||93.3|94.7|94.9|95.7
09663|1097872|/equities/tongcheng-elong-holdings-ltd|MSCI_EEM/EMCONSGROWTH||15.4|15.5|14.96|14.8|14.84|15.42|15.52|15.42|15.32||15.54|15.92|16.04|16.16|15.96|15.46|15.88|16.42|16.26|16.48|16.72|17.08|16.92|17.48||17.56|17.78|17.86|17.94|17.84|17.86|17.9|17.54|17.86|18.2|17.6|17.9|18.48|21.2|21.8|21.3|21.3||22.1|22.3|20.9|21|21.25|21.65|21.85|21.1|20.65||20.75|20.65|22.2|21.65|21.75|22|21.8|21.65|21.9|22.05|22.1|22.25|22.1|21.35|21.45|21.1|20.55|20.8||21.1|21.05|||20.65|19.86|19.88|20.15|19.84|19.38|19.48|18.78|19.2|19.72|19.88|19.7|19.72|19.68|19.46|19.12|19.16|19.34|19.58|19.58|19.76|19.12|19.6|19.62|19.6|18.76|18.18|17.78|17.58|17.5|17.1|16.82|||16.32|16.44|16.36|16.56|15.7|15.88|15.76|15.88|16.18|16.52|16.06|16.64|16.16|15.24|15.06|15.58|15.72|15.74|16.58|16.74|16.36|15.94|15.64|15.06|15|14.98|14.34|14.42|14.14||14.44|14.38|14.16|||14.18|14.48|14.42|14.26|14.18|14.42|14.3|13.86|13.78|13.56|13.7|13.64|14|13.66|13.9|14.18|14.38|14.46|14.44|14.74|14.7|14.68|14.9|15.14|14.76|14.6|14.48|14.82|14.42|14.48|14.12|14.78|15.16|15.08|15.2|14.98|14.6|14.54|14.94|15.2|14.76|14.74|14.98|14.98||14.8|15.02|15.44|15.54|15.6|15.98|16.4|16.48|16.1|15.4|15.94|16.02|16.7|17||17.2|16.86|17.24|17.1|17.1|17.7|17.36|17.32|17.36|17.6|17.58|17.62|17.62|17.36|17.14||17.46|17.48|17.68|18.12||17.58|17.98|18.58|18.4|18.44|18.96|18.44|17.2|16.9|17.12|17.54|17.64|17.82|17.78|18|18.22|18.2|18|18.3|18.76|18.32|18.56|18.94|18.78|18.56
09664|19263|/equities/akbank|MSCI_EEM||66.7|66.7|64|64.6|67.7|66.75|67.25|66.25|62.7|61.95|64.05|66.85|64.8|65.2|67.15|66|63.8||||61.1|61.5|62.2|60.6|59.45|59.3|61.15|62.35|63.5|66.8|66.4|65.7|66|69.8|68|66.5|66.55|66.25|67.35|64.5|62.9|59.15|57.2|57.5|56|57.8|59.4|60|61.6|60.25|60.05|58.15||59.45|60.35|59.05|57.45|60.3||59.85|62.5|58.55|56.05|55.85|58.4||||56.7|55.5|55.65|52.4|49.24|49.3|47.8|46.78|46.78|44.4|44.28|44.08|43.91|43.16|40.86|40.56|40.14|39.72|40.56|41.8|43.78|42.8|41.84|40.96|38.7|39.38|39.02|40.3|41.58|40.46|41.6|41.66|42.9|42.34|43.5|43.1|41.54|41.48|41.86|41|40.52|41.16|40.26|40.38|40.44|41.04|40.22|39.26|40.08|39.54|39.66|39.66|40.32|40.34|40.4|38.16|40.06|40.92|41.02|42|41.8|43.18|43.26|41.12|40.74|39.84|40.44|36.78|36.3|35.34|36.54||36.52|36.04|35.88|37.68|38.04|39.16|39.1|39.94|38.88|39.4|39.1|38.34|36.78|37.24|34.9|34.96|35.88|36.5|36.56|36.22|34.86|33.64|33.92|33.8|34.3|31.86|31.46|30.88|30.94|30.44|30.08|29.98|28.6|28.56|28|28.98|29.36|29.8|30.24|30.56|30|30.02|29.66|29.46|30.22|30.92|30.8|29.6|31.66|30.5|29.92|30.92|31.3|32.22|31.64|31.6|32.92|33.32|33.14|32.26|33.66|34.2|33.44|33.9|34.48|33.46|32.04|31.56|31.68|32.22|30.8|31.2|29.6|28.98|28.54|28.44|28.8|29.14|29.62|30.62|32.3|32.62|31.4|31.56|30.22|29.38|28.78||30.2|29.8|29.94|30.42|27.66|27.5|28.34|28.66|30.16|29.78|30.36|30.2|30.88|30.66|30.96|28.16|28.12|28.3|27.28|28.04|27.06|27.94|28.56
09665|1116332|/equities/weimob-inc|MSCI_EEM||1.49|1.5|1.45|1.4|1.36|1.39|1.43|1.44|1.36||1.38|1.39|1.5|1.48|1.5|1.52|1.51|1.58|1.52|1.52|1.54|1.44|1.38|1.42||1.42|1.47|1.5|1.53|1.49|1.47|1.51|1.52|1.54|1.6|1.58|1.62|1.68|1.67|1.81|1.74|1.8||1.78|1.77|1.67|1.62|1.54|1.63|1.59|1.55|1.59||1.39|1.44|1.4|1.33|1.37|1.21|1.13|1.12|1.36|1.35|1.25|1.33|1.37|1.43|1.43|1.48|1.41|1.44||1.45|1.61|||1.92|1.89|2.01|2.03|2.05|2.2|2.18|2.12|2.21|2.12|2.16|2.26|2.25|2.16|1.98|1.93|2.01|1.95|2.08|2.1|2.11|2.06|2.22|2.13|2.09|2|1.96|1.84|1.83|1.92|1.75|1.76|||1.76|1.83|1.78|1.79|1.67|1.71|1.76|1.73|1.78|1.85|1.87|1.96|1.98|1.9|1.75|1.88|2.02|1.98|2.24|2.29|2.36|2.46|2.38|2.43|2.5|2.59|2.66|2.7|2.76||2.88|2.87|2.75|||2.69|2.85|2.82|2.84|2.94|2.99|2.87|2.77|3.11|3.09|3.13|3.13|3.14|3.11|3.21|3.32|3.35|3.33|3.44|3.53|3.59|3.72|3.6|3.66|3.63|3.51|3.68|3.72|3.59|3.65|3.49|3.61|3.73|3.64|3.71|3.38|3.03|3.07|3.14|3.18|3.08|3.06|3.23|3.2||3.2|3.25|3.28|3.34|3.34|3.4|3.57|3.47|3.38|3.3|3.29|3.23|3.18|3.3||3.39|3.27|3.37|3.37|3.44|3.53|3.42|3.6|3.64|3.66|3.73|3.74|3.77|3.86|3.93||3.88|4.04|4.16|4.2||4.1|4.13|4.15|4.04|3.9|4.05|3.88|3.94|3.83|4.09|4.14|3.99|3.83|3.88|3.82|3.93|3.93|3.84|4.11|4.13|4.14|4.08|4.14|4.19|4
09666|996222|/equities/thai-union-group-pcl-drc|MSCI_EEM||15.2|15.1|14.8|14.8|15|14.9|14.8|14.7|14.5|15|14.9|15.1|15.3|15.4|15.4|15.2|15.2|15.3|15.4|15.3|15.6|15.6|15.5|15.3|15.5|15.6|15.6|15.4|15||14.9|15|14.8|14.8|14.8|15.2|14.9||14.9|15.2|15.3|15.4|15.2|15.3|15.2|15|14.9|14.9|15||14.9|15||14.9|14.7|14.6|14.7|14.6|14.4|14.1|14|14.3|14.4||||14.6|14.7|14.7||14.4|14.6|14.6|14.7|14.6|14.5|14.4|14.6|14.6|14.2|14.3|14.5|14.2|14.4|14.3|14.3|14.3|14.1|14.2|14.4|14.4|14.5|14.4|14.3|14.1|14.1|14.4|14.5|14.5||14.8|14.9|15|15.2|15.8|15.9|15.7|15.8|15.7|15.7|15.5|15.3|15.3|15.5|15.3|15.4|15.3|15.2|15.2|15.2|15.2|15.3|15.3|15.3|15.4|15.5|15.5|15|14.6|14.7|14.8|15.2|15.1|14.9|14.6|14.7|14.8|14.9|14.8|||15|14.9|14.8|14.6|14.4|14.3|14.3|14.6|14.7|15|14.8|15|15.1||15.1|15|15.1||15.1|14.8|14.7|14.9|14.6|14.2|14.2|13.9|14|13.9|13.9|14|13.8|13.9|13.8|13.8|14|14.1|14.3|14.1|14|13.7|13.5|13.4|13.5|13.5|13.3|13.3|13.6|13.5||13.4|13.3|13.6|13.6|13.7||14|13.9|13.6|14|13.9|14.1|14.2|14.2|14.6|14.5|14.4|14.3|14.3|14.2|14.3|14.4|14.1|14.2|14.2|14.6|14.5|14.3|14.3|14|14.1|14.2|14.3|14.2|14.2|14.3|14.3|14.5|14.3|14.2|14|13.9|14.1|13.7|13.4|13.6|13.6|13.4|13.4||13.5|13.6|13.5|13.4|13.6|13.3|13.2|13.5||13.5|
09667|943537|/equities/cgs|MSCI_EEM||3.84|3.8|3.74|3.79|3.72|4.18|4.2|4.22|4.12||4.09|4.13|4.21|4.15|4.25|4.29|4.37|4.35|4.31|4.27|4.3|4.16|4.18|4.16||4.25|4.27|4.25|4.26|4.26|4.21|4.29|4.39|4.48|4.53|4.48|4.53|4.71|4.67|4.8|4.8|4.56||4.56|4.58|4.43|4.23|4.11|4.26|4.27|4.26|4.24||4.27|4.36|4.24|3.87|3.89|3.82|3.86|3.84|3.87|3.83|3.76|3.85|3.8|3.88|3.9|3.88|3.88|3.8||3.92|3.92|||3.84|3.83|3.93|3.96|4.05|4.12|4.08|4.06|4.19|4.06|4.11|4.15|4.23|4.15|4.11|4.07|4.12|4.06|4.11|4.18|4.12|4.07|4.16|4.13|4.21|4.22|4.14|4.04|3.92|3.95|3.79|3.81|||3.82|3.94|3.9|3.93|3.65|3.73|3.82|3.83|3.88|4.03|4.03|4.02|3.93|3.7|3.57|3.76|3.78|3.78|4.02|4.07|3.98|3.96|3.9|3.95|3.97|4.09|4.06|4.1|4.08||4.13|4.1|3.98|||3.9|3.92|3.91|3.94|4.01|4.06|4|4.02|4.08|4.04|4.04|4.1|4.1|4.1|4.15|4.16|4.18|4.14|4.23|4.28|4.35|4.4|4.4|4.42|4.44|4.45|4.46|4.51|4.36|4.29|4.25|4.22|4.25|4.29|4.3|4.06|4.02|4|4|4|4.05|4.02|4.02|4.01||3.94|3.92|4.02|3.97|3.9|3.93|4.03|3.93|3.91|3.93|3.92|3.83|3.84|3.91||4.04|4.02|4.04|4.04|4.06|4.17|4.02|4.07|4.11|4.1|4.15|4.14|4.14|4.17|4.21||4.12|4.25|4.19|4.3||4.22|4.23|4.28|4.25|4.14|4.07|4.02|4.09|3.99|4.19|4.29|4.31|4.32|4.28|4.35|4.54|4.48|4.5|4.49|4.6|4.53|4.45|4.52|4.54|4.53
09668|987127|/equities/yadea-group-holdings-ltd|MSCI_EEM/EMCONSGROWTH||10.64|10.42|10.24|10.18|9.97|10.14|10.06|9.89|9.64||9.87|10.1|10.2|10.38|10.4|10.46|11.64|11.98|11.98|12.1|12.22|12.26|12.08|12.14||12.44|12.56|12.56|12.82|12.8|12.48|13.12|12.9|13.44|13.44|13.22|13.62|14.26|14.56|14.9|15.14|14.54||14.64|14.6|15.26|15.4|14.48|14.78|15.14|15.16|15.3||15.1|15.08|14.84|13.9|14.54|13.48|13.02|13.22|13.42|12.8|13.42|13.88|12.66|12.5|12.98|12.34|11.72|11.72||11.88|12.16|||12.68|12.86|13.04|13.2|13.76|14.36|13.8|13.44|14|13.7|13.48|13.6|13.44|12.9|12.64|12.52|12.54|12.04|12.36|12.66|12.28|11.04|11.18|11.2|11.48|11.66|11.74|12.04|11.88|12.18|11.86|11.82|||11.7|12.46|12.52|12.18|11.26|11.14|11.04|10.68|11.04|10.88|10.94|11.72|11.84|11.68|11.34|11.72|11.76|11.26|12.02|12.28|12.26|11.96|12.24|12.36|12.28|12.76|13.18|13.42|13.52||13.72|13.74|12.98|||13.36|13.48|13.5|13.56|13.72|14.06|13.72|13.72|13.88|13.5|13.32|14.76|14.82|14.32|14.4|14.54|14.66|14.6|15.34|15.06|15.38|15.32|15.14|15.1|15.2|14.86|15.1|15|14.16|14.38|14.16|14.52|14.56|15.02|15.04|14.6|13.84|13.92|14.3|14.6|14.64|14.14|14|13.92||14.46|14.5|14.74|14.78|14.44|15.04|14.58|14.52|14.38|14.74|14.48|14.24|13.72|14.04||14.54|14.32|14.5|14.64|14.48|15.12|15.22|15.58|15.82|15.74|15.54|15.64|15.66|15.68|15.52||15.16|15.22|15.14|15.22||15.08|15.28|14.32|13.76|13.72|14.2|13.94|14.92|15.58|16.16|16.5|16.54|16.64|16.9|17|17.6|17.64|17.4|17.56|17.48|16.9|16.74|17.22|17.66|18.52
09669|1164099|/equities/hangzhou-tigermed-consulting-co-ltd|MSCI_EEM||28.6|28.65|27.4|28.25|26.9|28.85|26.9|26.7|26.45||27.6|28.6|29.9|29.4|29.3|29.5|30.05|30.4|30.15|30.8|30.65|32.45|32.3|31.65||32.75|33.6|33.1|33.4|31.6|32.9|32|32.95|33.35|33.15|32.8|34|35.65|34|35.8|35.1|36.35||36.65|36.85|36.45|35.65|34.9|36.5|37.15|34.45|35.65||34.75|34.3|33.6|31|31.65|31.35|29.45|29.15|30.85|30.9|30.8|32.05|32.25|33.75|33.95|33.1|31.05|27.85||29.4|29.65|||29.6|29.05|28.4|29.3|29.65|31.25|31.7|30.35|30.9|31.55|33.65|27.9|27.3|26.35|25.35|24.6|26.85|26.6|28.65|27.25|27.25|26.75|27.75|27.3|27.15|27.4|27|25.95|25.3|25.7|23.65|23.6|||24.55|25.95|25.65|24.35|23.4|23.65|24.8|24.45|26.15|26.9|26.75|29.7|29.45|28.85|28.55|29.75|30.7|30.2|31.95|32.2|32.1|32.9|31.9|31.15|31.15|31.9|32.6|33.15|34.15||35.35|35.2|32.95|||32.7|33.4|33.05|33.35|33.6|34.5|34.3|33.75|35|35.15|35.35|35.75|35.85|36.75|36.65|40.6|41.2|41.8|42.8|43.05|43.25|45.3|44.35|45.75|46.5|45.7|45.3|47.2|45.45|46.7|46.65|46.75|48.15|48.55|48.85|45.85|43.05|43.3|43.95|45.55|41.2|38.4|38.35|40.45||40.25|41.3|42.1|43.95|43.2|45.6|45.35|43.7|40.25|40.65|39.25|37.5|37.45|38.25||41.1|44.05|45.35|42.1|43.8|43|41.05|42.25|43.25|43.55|43.1|40.8|40.6|41.35|42.25||40.9|41.9|43.15|44.45||42.75|42.55|45.1|43.25|43.7|43.65|41.45|41.7|40.85|40.7|41.25|41.8|43.6|45.1|46.8|46.65|48.2|43.85|44.95|49.1|49.05|47|48.7|50.4|49.25
09670|19470|/equities/koc-holding|MSCI_EEM||230|230.9|224.7|226.8|227.2|229.5|235|228.4|220.4|222.6|226.8|224.5|217|218.6|223.2|222|224||||217.5|221.9|216.8|215.1|209.4|213|217|223.2|227|232.2|238.2|249|250.75|249.8|249.9|248.2|255.5|261.75|263.75|245.8|244.8|238.8|240.5|246.5|237.3|237.2|235.6|233.2|236|234.4|232.7|235||226.1|225|217|213.4|212||208|211.76|206.46|216.9|217.1|216.4||||217|216.1|222.6|209.2|204.1|209.4|209.2|199.2|203.4|191|194.2|196.7|194.8|196.4|187.2|180.4|175.2|178.7|178.1|177.1|180.1|180|174.6|174.8|167.3|165.2|164.5|165.6|168.2|170.6|174.5|174.9|174.6|175.4|174|176.6|173.4|171.1|173|171.5|169.6|172.6|172.7|170.1|168.2|170.6|169.2|170.5|169.9|160.7|163.2|162.3|160|154.6|153.4|151.2|154.3|153.8|156.5|158|159.6|160.3|155.5|153.2|147.1|144|145.3|142.1|141.9|138.7|142.9||141.8|141.3|136|137.5|137|140.5|144.5|143|143.5|144.6|148|144.5|136.7|138.6|139.2|141.8|142.6|141.8|145|142.8|142|141.5|143.2|143.2|142.4|141.4|140.5|143.7|144.6|143.2|142.2|143.9|139.7|138.5|136.8|140.5|143.3|143.3|144|143.4|138.8|138.6|139.6|136.8|136.8|138.8|142.4|136.8|144.8|141.6|138.3|145.7|144.8|149.8|145.2|146.3|151.7|152.7|156.1|156.2|158|156.8|154.7|153.8|150.4|146.7|142|139.2|139.1|142|137.5|138.8|134.6|134.4|133.2|136.4|141|138.6|142|142.5|146.6|144|141.9|144|143.6|143.6|141.8||145|141|137|136.3|137|141.2|139.1|135|136.5|136.2|136.5|136.6|139.7|133.1|133.2|130|133.1|132.6|128|131.7|132.5|135|134.2
09671|100147|/equities/cmoc|MSCI_EEM||7.59|7.72|7.51|7.81|7.69|7.8|7.64|7.32|7.25||7.14|6.85|7.11|7.27|7.23|7.29|7.31|7.24|6.89|7.04|7.07|6.91|7.02|6.96||7.33|7.19|6.92|7.22|7.16|7.21|7.38|7.74|7.6|7.63|7.25|7.35|7.39|7.6|8.19|8|7.83||8.34|8.26|8.03|7.92|7.62|7.61|7.52|7.4|7.4||7.42|7.41|7.63|7.15|7.05|6.86|7.15|7.59|7.54|7.37|7.46|7.59|7.6|7.47|7.55|7.19|7.2|7.16||7.1|6.87|||6.65|6.41|6.3|6.52|6.14|6.32|6.16|6.27|6.35|6.34|6.11|5.68|5.26|5.4|5.34|5.35|5.14|5|5.09|5|4.84|4.84|5|5|5.04|4.87|4.68|4.61|4.49|4.33|4.19|4.3|||4.45|4.41|4.39|4.31|4.16|4.29|4.3|4.28|4.31|4.47|4.42|4.41|4.21|4.06|3.94|4.07|4.11|4.17|4.38|4.4|4.4|4.33|4.38|4.37|4.36|4.27|4.25|4.28|4.36||4.27|4.25|4.1|||4.03|3.99|3.91|3.88|3.86|3.95|3.79|3.83|3.95|4|4.06|4.1|4.2|4.16|4.4|4.44|4.46|4.42|4.44|4.54|4.51|4.52|4.55|4.51|4.48|4.34|4.38|4.42|4.26|4.3|4.21|4.27|4.26|4.34|4.48|4.49|4.47|4.55|4.66|4.79|4.62|4.58|4.65|4.52||4.52|4.61|4.76|4.85|4.84|4.93|5.03|5|4.98|4.99|4.91|4.9|4.85|4.91||5.03|4.98|5.03|5.13|5.18|5.24|5.2|5.29|5.4|5.34|5.42|5.32|5.15|5.18|5.22||5.13|5.17|5.15|5.14||4.69|4.71|4.71|4.65|4.78|4.77|4.62|4.69|4.6|4.65|4.69|4.7|4.75|4.81|4.99|5.07|5.1|5.15|5.17|5.21|5.15|5.17|5.23|5.2|5.13
09672|992636|/equities/hyundai-motor-co-ks|MSCI_EEM||167000|169500|170000|171400|177100|177800|178500|179000|172800|179700|181800|186400|174000|169000|164000|163500|166900|167000|165100|163000|158800|158700|159300|160000|156900|155700||155600|154500|158500|153400|154800|156400|158700|160400|161200|162900|166600|157900|157600|155800|155900||154200|152700|152800|153000|155700|155100||153900|156000||158400|158300|154500|155000|156000|153000|150300|145600|145000|144600|147300|150300|148500|149700||146900|151200|148900|151400|143100|144700|150200|156000|158100|160400|156700|157000|158700|162200|153600|150600|156000|158000|164300|159000|156000|156400|161500|159300|162000|165000|166000|159500|159500|153600|152300|153900|158100|157600|153800|156900|162100|157200|149200|155600|150500|145700||145700|145600|135500|134700|130300|123200|118200|116900|118700|113100|112000|109800|108800|108100|108000|106800|107900|109400|110000|109300|109200|109200|109200|108600|108000|109200|111200|112300|||113500|111700|112200||112000|112400|112800|110300|109400|111100|110600|110100|109300|108400|108100|107800|107800|107900|107600|107700|108100|108700|108400|107400|107500|107900|107700|108200|107400|107400|108000|107000|104200|102400|101700|101700|101400|102300|102900|101300|100700|99700|99600|100200|100500|101000|102700|102900|102600|101800|104600|106100|103500|102400|102700|102900|103900|102200||104300|103500|104500|||||105100|104200|106200|106000|105700|106000|104400|104200|105100|104400|103900|101700|101800|99900|100000|100600|101100|101800|101800|101800|101300|101400|101300|101600|101900|102000|102000|101300|101700|102500|100500||101800|100900|101300|102600|103400|104100|105400|104500|104700|107700|107200|107500
09673|13213|/equities/qa-gas-transpo|MSCI_EEM||4.64|4.66|4.65|4.659|4.66|4.605|4.62|4.645|4.64|4.62|4.642|4.682|4.515|4.499|4.47|4.316|4.34|4.4||||4.532|4.4|4.42|4.413|4.4|4.299|4.28|4.25|4.16|4.15|3.962|4.06|4.07|4.07|4.074|4.108|4.214|4.222|4.215|4.215|4.166|4.2|4.01|4.03|4.09|4.129|3.95|3.95|3.96|3.965|3.94|3.962|3.999|3.96|3.866|3.84|3.8|3.92|3.92|3.975|3.95|3.92|3.902|3.985|3.85||||3.86|3.859|3.788|3.83|3.874|3.948|3.97|3.983|3.996|4.01|4.069|4.13|4.101|4.16|4.279|4.31|4.19|4.15|4.03|4.03|3.989|4.001|3.962|4.02|4.025|3.968||4|4.045|4.08|4.25|4.307|4.03|4.003|3.979|3.95|3.94|3.95|3.925||3.968|3.663|3.33|3.337|3.35|3.433|3.433|3.43|3.47|3.5|3.525|3.608|3.657|3.701|3.695|3.691|3.622|3.601|3.62|3.65|3.676|3.66|3.61|3.61|3.513|3.535|3.49|3.47|3.49|3.531||3.52|3.46|3.435|3.378|3.388|3.382|3.39|3.3|3.232|||3.2|3.241|3.24|3.267|3.23|3.244|3.283|3.317|3.341|3.322|3.24|3.2|3.232|3.252|3.284|3.262|3.3|3.293|3.35|3.375|3.39|3.39|3.39|3.431|3.438|3.457|3.518|3.53|3.539|3.52|3.53|3.494|3.52|3.5|3.386|3.35|3.437|3.4|3.43|3.4|3.361|3.5|3.602|3.64|3.63|3.649|3.623|3.605|3.677|3.68|3.71|3.812|3.85|3.744|3.726|3.72|3.72|3.73|3.688|3.676|3.72|3.768|3.77|3.8|3.84|3.87|3.789|3.75|3.758|3.75|3.722|3.7|3.56|3.681|3.691|3.707|3.713|3.73|3.726|3.76|3.73|3.75|3.8|3.798|3.8|3.825|3.832|3.84|3.841|3.873|3.919|3.93|3.94|3.948|3.941|3.985|4.124|4.17|4.215|4.2
09674|13873|/equities/jiangxi-copper|MSCI_EEM||16.18|16.22|15.58|16.38|16.1|16.26|16|15.74|15.68||15.58|15.18|15.58|16.08|15.72|15.92|16.24|16.18|15.62|15.32|15.64|15.46|16.28|16.06||16.86|16.36|16.1|16.6|16.76|16.88|17.26|18.1|18|17.7|17.34|17.16|17.8|18.26|18.86|17.9|17.68||17.9|17.72|17.38|16.48|16.22|16.26|16.06|15.9|15.96||16.1|16.12|16.42|15.84|15.76|15.3|15.8|16.14|16.3|15.72|15.66|15.94|16.14|15.98|16.24|15.82|15.56|15.08||15.06|14.14|||13.34|13.08|13.02|13.36|13.22|13.54|13.32|13.32|13.6|13.58|13.32|12.58|12.44|12.54|12.66|12.58|12.12|11.82|12.02|12.08|11.66|11.82|12.2|12.14|12.24|11.98|11.6|11.42|11.24|11.04|10.6|10.6|||10.96|11.16|11.1|10.96|10.56|10.9|11.06|10.92|11.04|11.28|11.24|11.36|10.76|10.3|10.1|10.46|10.62|10.58|11.14|11.22|11.06|10.82|10.9|11.12|10.88|10.98|10.9|10.82|11||11.04|11.22|10.78|||10.6|10.64|10.4|10.24|10.38|10.58|10.14|10.06|10.3|10.3|10.52|10.86|11.02|10.88|11.2|10.96|11.08|11.04|10.98|11.04|11.08|11.12|11.14|11.1|11.08|10.84|11.14|11.14|10.66|10.78|10.68|10.7|10.52|11.16|11.26|11.02|10.92|11.08|11.08|11.2|10.92|10.88|10.82|10.9||11.1|11.1|11.42|11.54|11.52|11.62|12.04|11.82|11.8|11.66|11.42|11.44|11.5|11.68||12.28|12.18|12.22|12.42|12.64|12.82|12.86|13.06|13.22|12.96|13.04|12.8|12.48|12.54|12.84||12.84|13.12|13.16|13.26||12.24|12.44|12.34|12.08|11.98|12.1|11.9|11.94|11.76|12.02|12.2|12.38|12.62|12.8|12.8|13.2|13.18|13.16|13.24|13.18|13.02|13.14|13.28|13.04|13.04
09675|943151|/equities/momo-inc|MSCI_EEM/EMCONSGROWTH||6.85|6.68|6.6|6.605|6.12|6.12||6.16|6.06|6.13|6.12|6.01|6.06|6.03|6.22|6.17|6.18||5.97|5.9|5.81|5.89|5.6|5.58|5.64|5.46|5.46|5.46|5.31|5.42|5.64|5.655|5.335|4.84||5.52|5.53|5.66|5.83|6.02|6.2|6.07|6.04|6.05|6.16|6.05|6.08|6.07|6.08|6.135|6.19|6.13|5.88|5.83|5.93|5.83|5.72|5.76|5.72|5.71|5.59|5.68|5.52|5.56|5.45|5.3|5.54|5.54|5.6585|5.4944|5.458|5.4398|5.6402|5.7951|5.7405||5.6585|5.6858|5.5764|5.3851|5.1846|5.3851|5.5036|5.4033|5.3304|5.4398|5.4307|6.9888|6.7883|6.433|6.2234|6.2325|6.2507|6.0867|6.0412|6.2416|6.0047|6.1323|6.2826|6.1596|6.0503|5.9227|5.8862|5.7587||5.7222|5.6767|5.54|5.54|5.7678|5.5764|5.5764|5.6402|5.622|5.3213|5.2393|5.3395|5.3486|5.3213|5.4033|5.5127|5.3942|5.4762|5.5491|5.4489|5.54|5.5673|5.8316|5.9409||5.9318|6.0412|5.9774|6.0685|6.0229|6.0138|6.0867|6.1778|6.1323||6.3327|6.2416|6.0958|6.1778||6.2963|6.4421|6.2963|6.4785|6.3874|6.5241|6.3054|6.2781|6.3783|6.2689|6.5605|5.9865|6.0047|5.9683|6.032|5.9683|5.8862|5.9318|6.0594|6.0958|6.3874||6.3692|6.3965|6.515|6.351|6.433|6.5879|6.4056|6.3418|6.3236|6.1961|6.2963|6.4147|6.5332|6.5241|6.3601|6.4421|6.4512|6.515|6.4056|6.3692|6.4238|6.515|6.2416|6.1414|6.2052|6.3874|6.5514|6.4967|6.433|6.5241|6.7154|6.7428|6.6334|6.515|6.2325|6.3054|6.2781|6.4967|6.3601|6.3601|6.3965|6.3327|6.4785|6.4512|6.3327|6.4147|6.4603|6.515|6.5332|6.5787|6.6061|6.7974|6.8521|6.9432|7.0343|7.3077|7.3715||7.8817|7.8635|8.6836|8.7656|8.5378|8.2007|8.474|8.3647|8.5105|8.4285|8.6289|9.0116|8.9478|9.1118|9.2394|9.1574|9.4672|9.4399|9.449|9.4945|9.8226|9.5948|9.4308|9.695|9.7041|9.5857
09676|13879|/equities/zte-corp.|MSCI_EEM||18.64|19.18|18.92|19|17.3|17.3|17.16|17.52|17.16||17.28|16.76|17.14|16.68|16.8|17.72|17.8|18.02|17.48|17.12|17.42|17.24|16.86|16.48||16.78|16.88|16.5|16.54|16.38|16.06|16.36|16.48|16.84|17.06|16.48|16.68|17.22|17.12|17.72|18.12|18.06||17.9|17.94|17.22|16.88|16.32|16.9|17.3|17.2|17.24||17.04|17.02|17.18|16.16|16.24|15.8|15.64|15.64|15.9|15.92|15.14|15.84|15.58|15.58|15.52|15.48|15.12|14.86||15.32|15.6|||15.6|15|15.52|15.74|15.92|16.28|16.36|16.4|17.12|17.12|17.36|17.58|17.58|17.7|17.92|16.66|17.16|16.8|17.56|17.6|17.66|16.5|17.54|15.86|15.92|15.92|15.2|14.8|14.94|14.86|14.2|14.16|||14.3|14.7|14.1|14.34|13.6|13.62|13.82|13.58|14.1|14.52|14.44|15.06|14.92|14.62|14.08|14.62|14.68|14.64|15.3|15.32|15.22|15.54|15.42|15.54|15.46|16.26|16.28|16.4|16.72||17.44|17.14|16.18|||15.94|16.62|16.3|16.64|16.74|17.46|16.9|16.66|16.82|16.92|16.72|16.38|16.52|16.4|16.64|16.96|17.04|16.86|17.34|17.32|17.48|17.92|17.86|18.2|18.56|18.56|18.84|19.1|18.74|18.84|18.18|18.5|18.54|18.62|18.84|18.04|17.48|17.44|17.38|18.2|17.92|17.56|18.04|18.04||20.5|21.05|21|21.9|21.95|22.75|23.6|23.75|22.85|22.75|22.45|22.4|22.7|23.25||23.65|23.2|23.45|24.15|24.2|24.75|23.4|23.2|23.1|23.2|23.55|23.85|23.25|24.15|24.65||24.1|24.6|24.6|25.55||25.25|25.3|24.8|24.15|23.75|25.1|24.75|25.4|24.35|24.65|25.55|25.25|26.05|25.8|25.55|26.35|26.4|26.75|26.95|28.6|27.7|28.5|28.5|28.4|29
09677|27161|/equities/penoles|MSCI_EEM||263.57|261.35|258.21|248.26|250.99|248.6|246.5|243.76|234.34|238.51|237.75|238.26|239.35|240.05|240.39|239.73|257.96|246.25|248.4|239.3|240.24|239.82|242.76|241.3|236.56|241.62|258.2|252.25|252.46|247.1|268.52|265.95|261.57|267.69|262.74|260.36|275.93|273.32|263.11|267.93|273.09|250.06|254.46|250.31|251.57|251.78|253.34|254.8|250.89|250.19|253.92|249.61||248.61|283.76|288.66|284.93|282.29|271.44|274.21|295.88|307.11|305.19|298.9|307.71|326.3|317.2|316.79|325.34|319.69|310.08|292.06|280.53|263.28|257.9|||234.97|230.42|227.3|222.58|228.69|226.48|221.28||229.62|223.16|221.58|216.87|215.01|213.58|213.82|215.5|216.97|213.37|217.51|213.58|213.91|216.42|214.59|213.72|212.95|215.19|215.85|218.04|216.64|216.67|216.81|215.02|218.17|215.57|217.24|220.27|221.93||216.89|224.89|226.34|232.22|238.66|222.6|220.21|221.86|211.48|207.74|211.82|208.59|208.1|216.52|223.29|225.13|226.15|228.28|229.7|236.46|229.74|230.13|234.88|248.17||248.24|251.85|252.71|248.2||247.29|243.19|242.13|247.3|253.94|264.06|262.12|257.53||258.96|256.47|259.31|260.77|260.78|260.67|260.1|254.75|250.1|238.86|235.82|224.52|222.41|220.33|232.17||233.11|229.12|234.98|227.32|217.38|219.04|222.3|228.2|223.28|228.44|217.57||200.49|201.27|205|203.26|202.92|205.97|201.9|201.35|207.8|205.11|207.3|209.24|209.16|202.94|200.28|200.6|199.57|196.17|196.39|193.23|194.03|195.21|195.45|205.45|208.73|209.87|213.8|213.31|217.96|221.04|222.78|222.58|222.22|221.72|218.1|210.71|216.51|223.17|227.48|227.46|227.45|230.35|236.31|236.45|241.16|246.2|243.72|237.27|233.27|236.47|236.34|228.78|218.73|217.93|215.3|224.36|224.98|223.82|224.4|226.88|226.52|220.3|223.12|223.52|220.02|220.31|232.81|239.43|233.2
09678|101574|/equities/semen-indonesi|MSCI_EEM||4090|4010|4050|4180|4200|3950|3940|4040|3960|3920|3730|3600|3630|3660|3690|3700|3500|3510|||3440|3660|3610|3880|4100|4010|3950|3860|3830|3550|3490|3690|3760|3780|3760|||3950|3990|3990|4060|4120|4120|4220|4380|||4480|4700|4700|4630|4740||4670|4620|4580|4800|4800|4880|5025|5075|5350|5350|5575|||||||5650|5700|5700|5775|5875||5900|5925|5850|5825|5800|5750|5725|5650|5700|5850|5800|5750|||5900|5925|5950|5975|6050|6125|6100|6025|6025|6050|6100|6150|6225|6275|6325|6500|6500||6150|6200|||6150|6250|6275|6325|6325|6200|6175|6200|6175|6150|6025|5975|6000|6050|6050|6075|6175|6275|6275|6250|6325|6300|6250|6375|6475|6425|6475||6400|6275|6275|||6275|6150|6225|6175|6125|6200|6175|6225|6175|6125|6300|6300|6425|6375|6450|6550|6500|6400|6400|6500|6425|6450|6450|6625|6700|6625|6275|6275|6225|6350|6275|6375|6350|6450|6475|6200|6250|6050|6100|6100|6175|6250|6400|6325|6275|6400|6475|6400|6575|6450|6575|6550|6525|6575|6600|6350|6250|6300|6400|6475|6425||6550|6550|6650|6850|6900|6875|6850|6875|7000|7000|6975|7025|7100|6925|6875|6875|6975|6775|6800|6800|6875|6875|6850|6875|6875|6725|6750|6700|6725||6925|6850|6850|6725|6650|6675|6850|6950|7075|7225|6825|6725|6975|6750
09679|1012967|/equities/phison-electronics|MSCI_EEM||595|610|611|611|613|618|628|621|608|610|617|594|602|599|611|610|624|614|633|633|630|625|614|605||593|582|583|588|609|595|601|611|622|592|574|569|577|584|584|581|589|588|585|624|693|688|724|720|720|710|701||703|713|710|696|688|662|662|710|756|750|715|741|748|721|739|725|709|||713|709|699|708|690|678|663|680|653|661|601|609|606|587|586|590|615|605|598|611|629|619|626|623|628||624|598|615|609|573|556|556|537|544||||||||537|539|538|528|520|526|521|539|539|540|534|516|508|513|520|516|482|489|494|495|497|499.5|498.5|498.5|514||520|523|524|516|510|515|519|511|514|520|525|543|540|523|519|512|500|505|484.5|490.5|494|483.5|477.5|479.5|459|469|465|470|473.5|478|479|472|479.5|485.5|493|485|485.5|470|497|488|482.5|480.5|466.5|465.5|458|458|455|468|475|472.5|485|490|470|486.5|480.5|478.5|470|467|||463|466|467|471|466.5||456|466.5|454.5|456.5|457.5|454.5|460|467|468.5|473.5|446|443.5|441|441.5|446.5|438.5|426|427.5|427.5|422|423.5|408|387.5|381|385.5|391|383|373|371.5|376.5|382|363|362|358|363|371|379|383|386.5|401||396.5|409.5|409|421.5
09680|941307|/equities/ad-islamic-bk|MSCI_EEM||12.04|12.08|12.04|11.9|11.7|11.68|11.66|11.58|11.6|11.72|11.58|11.54|11.56|11.56|11.7|11.44|11.8|11.5|||11.04|10.88|10.78|10.82|10.92|10.9|10.8|10.64|10.86|11.02|11.22|11.06|11.02|11.02|11.14|11.3|11.48|11.86|12|12|11.98|12|11.8|11.86|12.08|12.02|11.96|12.04|11.96|11.64|11.78|11.66|11.32|11.16|11.36|11.2|11.3||11|11.02|11|11.16|10.92|11.58|11.5||||||11.26|11.22|11.1|11.32|11.18|11.02|10.92|11.2|11.36|11.24|11.28|11.1|10.98|10.7|10.6|10.56|10.74|10.54|10.5|10.5|10.6|11.08|11.08|11.12|11.4|11.28|11.24|11.16|11.2|11.12|11.12|11.14|11.44|11.38|11.32|11.22|11.1|11.14|11.1|11.1|11.12|11.24|11.24|11.2|11.26|11.24|11.22|11.2|11.3|10.96|11.12|11.16|11.18||11.02|10.92|10.76|10.64|10.58|10.58|10.72|10.6|10.38|10.36|10.24|10.22|10.18|10.16|10.18||10.12|10.1|10.02|10.08|10.1|10.2|10.14|10.16|10.04|9.93|10|10.04|9.97|10.16|9.99|10.02|10.26|10.26|10.3||10.28|10.2|10.26|10.26|10.34|10.44|10.4|10.44|10.56|10.56|10.54|10.48|10.32|10.48|10.46|10.64|10.6|10.68|10.78|10.78|10.7|10.7|10.62|10.3|10.02|9.9|10.04||9.85|9.82|10|10.68|10.88|10.66|10.68|10.78|11|10.9|10.84|11.02|11.24|10.9|11.04|11.22|11.2||11.26|11.2|10.86|10.8|10.54|10.6|10.36|10.38|10.48|10.42|10.46|10.46|10.42|10.42|10.54|10.4|10.3|10.38|10.5|10.5|10.42|10.6|10.54|10.54|10.68|10.54|10.6|10.7|10.62|10.78|10.66|10.66|10.9|11.06|10.92|10.8|10.84|10.98|10.9|10.9|10.9|11.1|11.12|11.24|11.26
09681|949918|/equities/gf-securities-co-ltd|MSCI_EEM||6.55|6.58|6.32|6.22|6.11|6.25|6.41|6.5|6.36||6.47|6.52|6.57|6.5|6.63|6.7|6.85|7.01|6.93|6.91|7.01|6.9|6.88|6.83||7.08|7.03|7.02|7.04|7.01|7.08|7.22|7.36|7.57|7.57|7.89|8.14|8.55|8.46|8.75|8.68|8.4||8.22|8.37|8.2|7.91|7.78|8.07|8.07|7.92|7.93||7.84|7.96|7.96|7.48|7.45|7.34|7.35|7.29|7.37|7.35|7.21|7.47|7.41|7.78|7.87|7.85|7.8|7.56||7.99|8.13|||8.09|8.08|8.23|8.24|8.49|8.63|8.56|8.61|8.88|8.69|8.95|9.02|9.06|8.77|8.76|8.49|8.48|8.38|8.59|8.6|8.44|8.42|8.51|8.42|8.53|8.5|8.38|8.21|8.02|8.13|7.56|7.65|||7.64|8.17|7.9|7.71|7.3|7.48|7.72|7.84|8|8.32|8.31|8.37|8.15|7.69|7.51|7.77|7.9|7.84|8.3|8.46|8.35|8.38|8.33|8.47|8.44|8.99|9.01|9.18|9.16||9.34|9.34|8.92|||8.85|8.93|9|9.08|9.14|9.42|9.24|9.23|9.48|9.62|9.67|9.66|9.7|9.57|9.75|9.84|9.77|9.56|10.18|10.16|10.32|10.42|10.34|10.32|10.24|10.22|10.16|10.16|10.06|9.99|9.96|10.1|10.22|10.3|10.48|10.14|9.95|9.96|10.18|9.93|10.02|9.83|9.81|9.77||9.87|9.85|10.16|9.89|9.73|10.02|10.26|10.18|10.16|10.1|10.12|9.98|10.02|10.22||10.52|10.44|10.64|10.54|10.54|11|10.84|10.78|10.88|10.84|11.08|11.04|10.98|11.14|11.18||11.08|11.16|11.22|11.48||11.2|11.3|11.58|11.46|11.34|11.18|10.98|11.22|11.08|11.58|11.88|11.8|11.98|11.92|12.14|12.4|12.2|12.3|12.32|12.48|12.24|12.02|12.34|12.44|12.3
09682|1156244|/equities/i-mab|MSCI_EEM||1.72|1.58|1.51|1.52|1.56|1.6||1.5|1.58|1.62|1.67|1.69|1.705|1.72|1.72|1.68|1.69||1.77|1.82|1.84|1.86|1.85|1.86|1.855|1.88|1.87|1.9|1.88|1.58|1.66|1.74|1.77|1.74||1.75|1.75|1.76|1.76|1.755|1.75|1.77|1.82|1.85|1.81|1.78|1.81|1.79|1.82|1.79|1.76|1.765|1.765|1.77|1.8|1.8|1.81|1.81|1.8|1.8|1.8|1.8|1.81|1.79|1.8|1.81|1.81|1.82|1.8|1.81|1.83|1.8|1.83|1.82|1.81||1.86|1.87|1.84|1.86|1.87|1.81|1.9|1.82|1.81|1.86|1.8|1.84|1.83|1.81|1.85|1.72|1.73|1.69|1.71|1.79|1.78|1.85|1.85|1.74|1.64|1.57|1.6|1.64||1.71|1.77|1.69|1.65|1.8|1.73|1.79|2|2.01|1.72|1.8|1.82|1.77|1.83|1.98|1.8|1.81|1.9|1.745|1.67|1.54|1.615|1.685|1.86||2.05|2.07|2.23|2.24|2.37|2.13|2.12|2.31|2.25||1.9|1.83|1.61|1.59||1.55|1.56|1.51|1.56|1.425|1.39|1.52|1.51|1.47|1.47|1.5|1.56|1.51|1.5|1.53|1.63|1.56|1.54|1.55|1.53|1.6||1.5|1.52|1.57|1.65|1.62|1.72|1.7|1.64|1.57|1.47|1.58|1.61|1.74|1.83|1.67|1.53|1.43|1.29|1.22|1.28|1.21|1.26|1.23|1.27|1.305|1.32|1.39|1.3|1.34|1.34|1.45|1.5|1.41|1.46|1.39|1.31|1.28|1.3|1.32|1.27|1.23|1.24|1.28|1.2|1.18|1.25|1.34|1.32|1.34|1.395|1.49|1.59|1.53|1.62|1.69|1.775|1.79||1.94|1.9|1.96|1.89|1.81|1.88|1.89|1.96|1.975|1.905|2.1|2.3|2.37|2.39|2.55|2.54|2.55|2.56|2.5|2.58|2.69|2.76|2.73|2.77|2.88|2.85
09683|996220|/equities/thai-oil-pcl-drc|MSCI_EEM||53.25|53|53|53.5|55.5|55.75|55|55.5|54.5|54|53|53|54|53.25|52.75|52.25|52.75|52.5|52|51.5|50.75|51.25|50.5|49.75|50.25|51.75|50.75|50.75|51||51.75|52.25|52.5|52.5|51.5|49.75|49.75||50.5|52.25|52.25|51.5|52.25|52.75|52.75|53.5|54|52.75|53.75||54|53.25||54.5|56.25|56.25|57|59|57.5|57.25|57.25|58|58.75||||59|58|59||58.5|58.5|59.25|59|58|59.5|58.75|58.75|59|58.75|59.25|59.5|59.5|59.5|59|59|59|57.75|56|56.5|57.5|56.75|59|57.25|57.25|55.75|56|57|55||58|58|58.5|58.75|58.75|58.5|57.5|56.5|55.75|55.5|56.5|55.75|55.5|55.25|54.75|54.5|54.25|54.75|55|54.5|53.25|53.25|53.25|52.5|52.5|53|53|52|52|51.5|51.75|53|53.25|52.5|52.5|53.75|53.25|53|53.25|||53.75|53.5|53.25|53.75|53.75|53.75|54.5|53.25|53|53|52|51|51.75||51|50.5|51.5||51.5|51.25|51.5|51.25|51.75|51.5|51.25|51.75|52|51.5|51.25|50|50.5|49.75|48.75|47.5|47.25|47.25|47.25|47.75|48.75|48.75|47.5|46.5|47|48.25|48|47.5|49|49.25||49.25|50.5|51.75|50|49.5||49.75|50|49.5|47.75|46.75|46.75|47.75|48|49.75|50.5|50.5|49.5|49|49.75|49.5|48|48.25|49.25|48.5|49.5|49.25|47.75|48|47.75|48.75|48.5|49.25|48.75|48.75|51.5|51.5|53|52.75|52.75|52.25|51.75|51.5|52.25|52.5|51.75|51.5|52.25|53.25||54|54.5|52.5|51|52|51.75|51.25|51.75||51.25|
09684|987131|/equities/boc-aviation-ltd|MSCI_EEM||63.35|58.95|56.75|56.5|56.55|56.45|56.55|55.1|54.3||56|55.65|55.65|54.5|54.2|54.05|55.55|55.9|54.95|55|56.1|57.15|56.85|57||57.85|57.7|56.95|57.4|57.15|58|58.35|58.7|59.2|57.7|57.55|58.05|59|59.35|60.8|61|61.2||62.1|64|63.6|61.4|61.5|62|62.6|62.5|62.4||62.5|62|62.9|64.05|63.7|62.2|62.5|61.9|62.7|62.5|62.45|63.8|63.55|64.7|65.25|65.2|64.4|63.65||64.4|62.5|||60.3|60|60.15|60.15|61|58.3|56.6|56.4|56.95|59|57.15|57.05|57.9|56.75|54.8|55.95|54.7|55.5|56.9|56.7|57.7|56.95|57.5|58|57.7|57.6|58|58.15|58.05|58.1|57.85|58.9|||59|59.8|59.8|59.5|59.2|59.1|59.6|58.55|58.3|59|57.6|59.4|59.1|56.95|53.95|56.2|57.55|57.35|60|60.7|58.6|57.7|57.45|57.45|57.05|57.65|57.8|58.05|59.1||59.7|58.5|58.15|||57.7|59|59|58.85|57.85|59.75|57.4|55.5|55.25|55.75|55.5|55.25|55.45|54.9|55.4|54.8|56.2|55.75|57|56.5|57|57.4|56.95|57|54|52.7|53.1|53.3|52.35|52.6|52.1|53.95|53.8|53.6|54.65|52.45|49.25|48.35|48.1|49.7|50.6|49.95|50.65|49.95||50.1|51.95|52.75|53.2|53.25|53.95|55.55|52.85|52.45|53|53.65|52.2|52.6|54.15||54.65|55.05|54.4|54.2|55.05|57|56.35|57.6|57.85|57.5|59.3|58.5|58.6|58.15|59||58.65|58.95|58.85|59||58.85|58.6|59.1|58|58.35|58.8|58|57.95|57.05|59.2|61.6|61.5|62|61.15|61.05|62|61.8|61.2|62.6|61.8|62.3|63.65|65.2|65.2|64.9
09685|100112|/equities/haitian-intl|MSCI_EEM||22.55|21.65|21.7|21.55|21.3|21.5|21.7|21.7|21.9||22.2|22.25|22.65|22.8|22.45|23|23.8|25.25|24.65|23.9|22.9|23.1|23.05|23.45||23.9|24.15|23.7|24.2|24.3|23.85|23.75|24.15|24.8|25.3|24.85|25.2|25.55|25.7|25.95|25.5|26||26.3|26.6|26.75|27.45|27|27.7|27.15|25.5|24.75||25.7|23.9|24.15|24.9|26|25.25|25.1|25.6|25.9|25.45|24.7|24.6|24.65|24.5|23.9|23.35|23.55|22.4||23.6|23.2|||22.75|22.35|22.3|22.55|22.5|23|21.4|20|20.5|20.3|20.15|20|20.2|20.35|20|19.96|19.58|19.5|19.72|20.05|19.84|19.58|19.78|19.28|18.48|18.64|18.58|19|18.16|18.18|18.08|18.5|||18.56|18.62|18.14|18.18|17.72|18.1|17.94|17.42|17.4|17.6|17.28|17.22|17.5|16.24|15.66|16.54|16.92|16.94|18.12|18.58|18.38|18.02|18.12|17.86|18.06|18.64|18.94|19.1|19.36||19.32|19.36|18.46|||17.5|17.7|17.94|17.82|18.2|18.74|18.4|18.7|18.98|18.68|18.88|18.98|19.66|19.38|20.3|20.2|19.9|19.8|20.1|19.88|19.88|19.88|19.88|19.76|19.54|19.46|19.58|19.7|18.9|19.06|18.84|18.76|19.08|18.94|19.2|19.2|19.16|18.56|18.64|19.84|20.1|19.34|19.1|18.44||18.7|18.56|18.68|18.3|18.28|18.12|18.14|17.82|16.68|16.36|16.3|16.04|16.22|16.5||16.6|17|16.98|16.94|16.88|17|16.84|16.6|16.64|16.66|16.68|16.7|16.66|16.72|16.86||16.58|16.5|16.8|16.92||16.84|17.14|17.42|17.12|17.38|17.44|17.44|17.12|16.84|16.9|16.92|16.8|17.8|18.46|18.86|19.02|19.42|19.4|19.54|19.58|19.5|19.54|19.28|19.42|18.54
09686|996206|/equities/indorama-ventures-pcl-drc|MSCI_EEM||20.1|20.2|19.8|19.9|19.9|19.2|18.9|19.2|18.9|19.7|19.5|19.9|20.5|20.8|20.3|20.2|19.7|19.5|19.7|19.8|19.8|20|20.2|21|20.5|21.1|21.2|22.4|22.6||23.1|23.7|23.5|23.9|24.3|24.3|24.6||24.9|24.9|25|24.6|24.4|24.6|24.3|23.5|23.3|23.8|23.5||23.4|23.5||23.9|24|23.8|23.7|23.9|24|23.8|23.9|24.6|24.8||||25.75|25.75|25.5||25.25|25|25.25|25|24.7|23.7|23.9|24.3|24.3|24.2|24.4|24.4|24.1|24.4|24.6|24.9|25.25|24.7|23.9|24.1|24|23.5|23.4|23.3|23.4|23.7|23.3|22.7|22.4||23.9|24.5|24.1|23.5|23.6|23.5|24.5|24.4|24.7|24.3|24.3|24.4|25.25|24.9|24.5|24.7|23.8|23.6|24.1|24.4|24.1|24.3|24.2|23.2|23.5|23.6|23.9|24.9|26|26.25|26.25|26|26.25|26.25|26.75|27.25|28|28|27.75|||27.25|27|27|26.75|27.25|27.25|27.75|26|26.5|26|25|24.2|25.25||25.5|25.5|25.75||25.25|25|24.5|25.25|25.5|25.5|25|25.75|26|26.75|26|25.5|25.5|24.7|24|25|25|25.5|25.25|25.75|26|25.5|24.4|24|23.7|24.6|25|24.2|24.7|24||23|24.6|25.5|25.25|25.25||25.75|25.75|25.5|24.4|25.25|25.25|25|25|26|26|25.75|27|26.75|27.5|27.75|26.75|26.25|27.25|27.25|28|27.75|27.25|27.25|27.25|27.5|27.75|28|28.5|29|29|29|28.75|28.5|29.25|29.5|28.75|29|30.25|30.5|30.5|30.75|30|31.5||33|33.25|33.75|33|33.5|33.5|33.75|34.5||34.25|
09687|101565|/equities/sarana-menara|MSCI_EEM||810|785|780|785|750|735|745|745|730|730|735|715|685|685|675|700|680|680|||675|690|695|710|720|725|725|705|715|690|690|720|715|725|710|||765|745|765|760|760|750|780|780|||795|795|800|800|790||805|805|795|815|800|800|780|800|805|800|815|||||||855|855|855|855|850||860|855|870|865|875|855|850|855|865|865|900|875|||890|885|875|880|890|900|920|935|935|930|930|930|920|925|875|880|875||880|880|||880|910|905|925|910|890|875|915|915|920|965|965|955|940|940|950|955|985|980|975|955|980|975|995|1020|1015|1010||990|970|965|||965|955|980|970|955|1000|1000|990|965|940|905|905|950|980|965|940|1000|990|990|970|975|970|980|990|980|980|960|960|930|950|935|955|950|960|960|955|935|850|890|845|825|825|875|900|870|880|900|905|940|930|945|955|955|955|930|930|920|950|970|960|960||960|965|965|985|995|1000|1025|1020|1020|1025|1040|1045|1070|1045|1040|1035|1035|1035|1030|1030|1050|1010|1015|1020|995|1005|1025|1010|1010||1000|1010|985|985|980|965|950|970|965|970|975|1020|1015|1010
09688|41416|/equities/cmpc|MSCI_EEM||1665|1697|1693|1718|1759|1754.1|1776.1|1764|1729.7|1732|1770|1800|1805|1778|1822|1821||1870|1860|1834|1851.3|1822|1835|1855|1900|1910|1939.4|1948.8|1939|1941|1921.1|1938.1|1979|2000|1968|1959|1955.6|1915||1930|1950|1910.1|1905|1922|1918|1891|1884|1894|1920|1852.1|1900|1900||1896|1920|1850|1825|1891|1951.6|1896|1875|1865.1|1900|1882|1900|1901|1952|1947.2|1965|1977|1906|1930|1951|1976|1951||1991|1967|1920|1931|1899.5|1865|1865|1770|1769|1748|1754|1734.4|1749|1710|1710|1667|1662|1660|1671|1707|1715|1685.1|1688.5|1629|1600|1634|1624|1669.5|1656|1639|1580|1555|1544|1536.9|1545|1535.3|1533|1544|1550|1548.6|1570|1515|1550|1580|1624|1600|1640|1600|1579.9|1546|1580|1596|1636|1665.8|1650|1685|1704.8|1709|1697.1|1679.9|1674|1683.3|1714.9||1700|1700|1700|1718.9||1655|1682|1651|1667.8|1666|1672|1690|1647.5|1650|1690||1713.7|1711|1717|1665|1688.5|1687|1694.1|1685|1679.9|1675|1720|1727.5|1730.7|1768|1767|1777|1779|1731.3|1740|1718|1740|1770|1758|1735|1740|1672||1600|1600.3||1675|1670|1695|1700|1729.8|1733|1775|1775.5|1755|1704.6|1667.9|1610|1640||1567.9|1580|1610|1600.8|1610|1636.1|1599.9|1560.7|1570|1558.3|1567|1610|1625|||1551|1555|1540|1524.6|1539|1537.7|1494.1|1508|1520|1535.2|1560|1548|1530|1525|1540|1565|1580|1625|1641.9|1599|1620|1611|1640||1657|1641|1675|1700|1656|1687|1702.6|1667|1695|1739.4|1656|1634.7
09689|100063|/equities/cifi-hold-gp|MSCI_EEM||0.33|0.315|0.295|0.3|0.3|0.325|0.33|0.335|0.325||0.315|0.33|0.35|0.345|0.335|0.34|0.34|0.36|0.35|0.35|0.375|0.355|0.35|0.37||0.385|0.38|0.415|0.425|0.395|0.4|0.4|0.42|0.42|0.43|0.415|0.45|0.48|0.485|0.5|0.54|0.49||0.38|0.395|0.4|0.36|0.32|0.355|0.35|0.37|0.38||0.36|0.355|0.3|0.26|0.255|0.239|0.232|0.225|0.236|0.241|0.232|0.222|0.231|0.245|0.255|0.255|0.255|0.27||0.27|0.28|||0.285|0.285|0.295|0.295|0.285|0.3|0.295|0.295|0.32|0.325|0.33|0.32|0.34|0.285|0.29|0.295|0.325|0.315|0.365|0.335|0.32|0.31|0.35|0.32|0.305|0.305|0.295|0.285|0.265|0.27|0.24|0.242|||0.244|0.255|0.24|0.242|0.228|0.226|0.212|0.22|0.224|0.228|0.238|0.255|0.227|0.21|0.201|0.212|0.226|0.222|0.24|0.245|0.255|0.255|0.245|0.249|0.26|0.275|0.275|0.29|0.255||0.255|0.255|0.236|||0.235|0.244|0.238|0.232|0.241|0.249|0.235|0.243|0.27|0.243|0.25|0.275|0.285|0.275|0.28|0.295|0.31|0.32|0.34|0.35|0.395|0.4|0.27|0.265|0.25|0.247|0.265|0.242|0.224|0.23|0.24|0.239|0.27|0.228|0.244|0.202|0.2|0.198|0.193|0.199|0.202|0.199|0.208|0.209||0.219|0.217|0.217|0.235|0.239|0.255|0.25|0.246|0.24|0.255|0.305|0.29|0.295|0.3||0.305|0.28|0.315|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76||0.76|0.76|0.76|0.76||0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76
09690|49978|/equities/beijing-ent|MSCI_EEM||26.3|26.05|25.8|26.7|26.8|27|27.15|26.9|26.55||26.2|25.85|26.1|25.9|25.7|25.55|26|26.1|25.45|25.9|26.85|27.05|26.6|27.15||28.95|29.15|28.35|28.75|28.55|27.5|27.45|28|28.25|28.1|27.75|27.9|28.05|27.75|28.15|28.1|28.25||28|28.35|27.45|26.45|26.1|26.3|25.85|25.3|25.2||25.1|25.35|25.1|24.95|24.65|24.05|24|23.75|23.7|23.75|23.6|24.1|24.25|25.25|24.85|24.1|24.1|23.35||23.9|23.15|||22.7|29.25|29.35|30.55|30.4|30.65|30.3|30.4|30.85|29.6|29.75|29.95|29.65|29.55|30.1|29.95|29.55|29.1|29.7|29.7|29.5|29.75|30|30.3|30.65|30.85|29.95|29.9|28.75|28.1|27.55|27.45|||27.85|28.75|28.55|28.45|27.85|28.05|27.9|28.3|27.65|28.65|28.1|29|27.8|26.55|26.25|27.15|27.6|27|28.7|28.95|28.9|28.3|28.45|28.35|28.35|28.55|28.4|28.1|27.45||27.15|26.95|26.5|||25.85|25.85|25.8|25.85|25.9|25.7|25.55|25.25|25.65|25.5|25.65|25.95|26.5|25.4|25.7|25.7|25.9|25.8|26.15|26.1|26.35|26.55|26.25|26.85|26.85|26.65|27.15|26.9|26.2|25.85|25.65|25.8|25.75|26.4|27.25|26.7|26.4|26.15|26.05|26.4|26.8|26.45|26.45|26.35||26.2|26.7|26.9|27.05|26.95|27.05|27.4|27.15|27|26.8|26.55|25.85|25.8|26.15||27|26.7|26.7|26.65|26.65|27.05|27.4|27.6|28.05|27.3|27.65|27.3|26.9|27.15|27.5||27.9|28.1|28.5|29.3||29.4|29.05|29.45|28.6|28.8|29|28.45|28.6|28.15|29.15|29.8|29.65|29.9|29.7|30.2|30.6|30.7|30.6|30.6|30.65|30.45|30.4|31|30.95|31.3
09691|986165|/equities/global-power-synergy-pcl|MSCI_EEM||41.25|41.75|40.5|40|40|39.5|38.75|39.25|38.5|39.25|39.75|40.25|40.75|41.75|42|41.75|39.75|40.5|38.75|39.75|40|42.5|43.5|43.5|43.25|44.25|43.75|44.75|45||47|47.25|47|47.75|48.5|47.25|48.25||48.25|49.75|50.25|50.75|49.75|49.25|49.25|50.25|50|50.5|50.5||49.5|48.75||49|48.75|47.75|48.75|48|48.25|48.25|46.25|49.25|49.75||||52.5|54.5|54.5||52.5|52.25|52.25|52.25|52.75|52.75|52.5|53|53.75|54|55.25|55.5|55.25|56.25|54.75|54|54.5|54.75|55.75|56|55|52.75|51.75|51.25|50.75|51.75|51|52|52.25||53|53|53.25|52.5|52.25|51.25|51.75|51.5|52.25|52.25|51|51.25|51.5|51.25|51|50.75|49|49.25|49.5|49.75|49.75|49|50|48|47.75|49.25|48.25|46|48|49|49.25|49.5|49|47|48|48.75|50.5|49.5|50.5|||48.5|47.75|48.5|48.5|48|48.5|48.5|48.25|48.5|49|47.25|44.5|46||46.75|46.75|46.75||46.25|46.75|45.5|47.75|46|45|44|45|45.75|47.75|48|47.25|47.25|46.75|43|43.75|43.75|43.5|42.75|41.25|43.25|43.5|40.5|39|39|38.75|39.5|38.75|38.75|38.5||37.5|39.25|40.5|40.5|40.25||42|43|41.75|41.75|42|43|43.75|43.25|44.5|44.75|43.25|44.75|44.75|46|48.25|48.25|47.25|48|48.75|50.5|49.75|49.25|50|49.75|51.25|51.5|51.25|52.5|51.5|52.25|52.75|54|54.5|55.75|55.75|55.25|54|54|53.25|52.75|52.75|52.25|52||52.5|52.5|54.5|54|55|54.25|55.25|57||57.75|
09692|102269|/equities/metropolitan-b|MSCI_EEM/MSCI_FRONTIER||67.9|66.45|65.35|65.65|65.1|65|65.6|65.35|65|66.25|67.55|67.1|65.25|66.7|68|67.25|68|67.9|67.5||69.4|69.15||67.85|68|69.5|68.6|67.65|67.45|65.9|62.05|65.05|67|69.3|68|69|68.45|67.55|69.75|70.5|70|71.5|71.8|71.95|71.9|68.7|68.5|70.6|70|71.5|71.6|71.9||70|70|69.5|69.3|70|70|69|67.1|67|66|64.3|68|69.95|69.5|||68|68|68.15|67.75|68|66.2|||65.15|65.2|65.7|65.8|65|64.4|64.3|66.5|62.25|63|62.9|62.5|62|60.8|59.7|60.7|60.4096|63.7|60.95|62|62.95|61.95|61.85|61.2|60.05|58.7|58.9|58.7|59.05|59.4|59.5|59|59.1||59.2|57.7|56.8|57.7|57.05|56.9|57.1|56.1|56.5|57.8|57.5|58|58|56.9|56.3|55.25|55.5|55.3|56.4|57.4|56|55.5|55.4|54.2|54.45|53.9|53.05|53.15||51.3|51.6|51.5|||50.8|50.85|51.3|50.95|50.35|50.95|50.95|50.25|51.45|51.45||51.45|50.85|50.5|51.45|50.2|49.95|50.85|51.5||51.95|51.9|52|52.8|51.5|52.1|52.2|52.2|52.2|52.55|52.4|53.25|53.2|52.7|52.35|52|||52.3||52|52|53.7|52.15|52.85|51.85|52.55|53.95|52.4|52.9|53.9|53.9|53.45|51.7|51.9|52.2|52.6|53.5|54.35|53.7|54|54.15|53.9|53.1|53.4|53.5|53.5|52.55|52.5|52|53.1|54.45|55|54.8|54.85|55|55|55.5|55.4|55.9|55.4|55.2|55|54.75||54.75|54.7|54.45|55.7||56.95|57.15|57.2|57.2|57.3|57.2|56.85|57.65|56.75|57|55|58.6|58|58.65|60|57.7
09693|1153017|/equities/topsports-international-holding-ltd|MSCI_EEM/EMCONSGROWTH||3.98|3.88|3.72|3.8|3.75|3.78|3.99|4|3.86||4.15|4.4|4.45|4.61|4.43|4.45|4.62|4.82|4.76|4.84|4.9|5.01|5.12|5.11||5.15|5.1|5.14|5.17|5.17|5.1|5.14|5.29|5.34|5.33|5.08|5.49|5.7|5.65|5.77|5.69|5.75||5.78|5.84|5.8|5.52|5.51|5.5|5.5|5.42|5.4||5.46|5.42|5.44|5.25|5.23|5.17|5.32|5.17|5.23|5.07|5.19|5.44|5.48|5.54|5.48|5.35|5.24|5.2||5.35|5.47|||5.24|5.2|5.22|5.29|5.33|5.53|5.51|5.35|5.73|5.55|5.5|5.33|5.51|5.19|5.1|5.17|5.43|5.23|5.3|5.25|5.32|5.16|5.33|5.5|5.37|5.44|5.35|5.25|5.38|5.64|5.38|5.3|||5.3|5.56|5.41|5.61|5.3|5.38|5.26|5.05|5.03|5.29|5.28|5.32|5.35|5.1|4.91|5.43|5.6|5.5|5.92|6.03|5.86|5.85|5.93|5.97|5.88|5.96|5.89|5.91|6.06||6.08|6.05|6.07|||5.99|6.1|6|5.92|6.11|6.13|5.86|5.76|5.89|5.72|5.75|6.05|6.27|6.1|6.11|6.1|6.35|6.33|6.5|6.59|6.61|6.67|6.64|6.7|6.74|6.57|6.68|6.63|6.52|6.6|6.47|6.47|6.3|6.3|6.28|6.48|6.35|6.6|6.58|6.55|6.47|6.47|6.42|6.16||6.16|6.06|5.92|5.72|5.74|5.82|6.03|5.84|5.73|5.79|5.74|5.73|5.76|6.01||5.95|5.8|5.45|5.85|6.24|6.27|6.15|6.11|6.1|6.25|6.21|6.19|6.16|6.22|6.23||6.27|6.26|6.46|6.53||6.38|6.68|6.66|6.51|6.46|6.68|6.72|6.63|6.7|6.69|6.85|6.83|6.85|7|7.05|7.24|7.21|7.27|7.28|7.29|7.15|6.96|6.85|7.15|7.3
09694|1012475|/equities/oneness-biotech-co-ltd|MSCI_EEM||154|153.5|157.5|157|158|159|157.5|160|159|164|164|157.5|160|152|151|151.5|151.5|149.5|151.5|151|149|148.5|150|151.5||152|149.5|152.5|152|151|150.5|150|153.5|154.5|152|153|155|154|156.5|160.5|159|163.5|154|152.5|149.5|153|152.5|157|156|159.5|158|160.5||158.5|159|153|152.5|153.5|155|149|145.5|157|158|159|166|172|175.5|175|173.5|174|||172|172.5|172.5|175.5|174|174|171|173|172.5|172.5|167|165|165|168|168|167|171|170.5|171|184|167.5|168.5|171|174|176.5||177|181|176.5|175.5|177|178|178|177|173||||||||172.5|174|173|173|172.5|175.5|176.5|174|176.5|179.5|179.5|175.5|172.5|172.5|177.5|182.5|180|184|183.5|182|183.5|184.5|183|192|193.5||194.5|192.5|196.5|197|192.5|194.5|192.5|191.5|191.5|193.5|196.5|193|191|194.5|191|193.5|193.5|195.5|198|205|205|205|208|204|204|205|204|204.5|205.5|206|206.5|211.5|214|211.5|218|220.5|230.5|226.5|217.5|198|193|192|195.5|196|198|203.5|197|194.5|189.5|189|183.5|190.5|175|180|181.5|173.5|176|176.5|||176.5|174|168.5|172|176.5||174.5|177|173.5|178.5|176.5|176.5|179.5|181|185|186|183|180|180.5|179|179|177.5|179|181.5|195|195|198.5|198|188|182.5|181.5|181|182|183.5|188.5|184|186.5|186.5|181|175.5|184.5|183.5|184|184|188|192||189|194.5|194|198.5
09695|13898|/equities/jumbo|MSCI_EEM/EMCONSGROWTH||25.34|25.14|26.24|27.34|27.5|27|27.26|27.1|26.72|26.76|26.88|26.12|26.5|27||27|26.74|26.28|26.46|26.04|25.62|26.3|26.3|26.84|27|27.44|26.9|26.56|26.16|26.66|26.4|27|26.54|26.84|27.08|27.32|27.6|27.2|27.24|27.64|27.14|27.52|28|27.22|27.2|27.6|27.8|30||||29.48||29.18|29.22|28.7|28.54|28.38|28.06|27.78|27.26|26.5|25.78|26.02|26.7|26.42|26.28|26.56|26.3|26|26|26.1|26.3|26.74|||26.7|26.26|26.14||26.04|26.42|25.86|25.8||26.7|26.34|25.94|26.16|26.08|26.74|26.4|26.68|26.88|27.14|27.2|27.04|26.92|27.04|27.02|27.36|27.54|27.9|27.76|27.74|26.68|26.76|27.3|27.42|27.98|27.98|27.7|26.92|26.48|26.54|26.6|26.46|26|26.24|26.14|26.6|26.6|27|26.84|26.48|25.8|25.7|25.06|24.72|25.14|25.02|24.74|25.14|24.7|25.44|24.5|24.82|24.66|25.1||25.12|24.9|24.44|||25.1|25.06|25.2|24.5|24.82|25.4|25.76|25.58|25.82|25.5|25.5|25|24.22|24.54|24.64|24.94|24.04|24|23.98|24.18|24.78|25.08|26.1|25.8|26.42|26.64|26.7|26.28|26.2|25.96|25.98|26.76|26.5|27.1|26.72|25.92|25.5|24.72|24.86|25|24.82|25.82|26.42|26.3|25.78|24.62|24.52|23.9|24|24|24.06|25.32|25.32|25|24.4|24.98|25|24.78|25.06|25.78|26|25.18|25.6|25.7|26.34|26.38|25.36|24.8|26.12|27.08|27.7|27.32|27.34|27.5|28.02|27.7|27.44|27.1|26.74|27.02|28.42|28.52|28.7|29|29|28.54|28.44|28.58|29|28.12|27.06|27|27.1||26.36|26.02|26.3|26.3|26.5|26.44|26.4|26.62|26.6|26.96|27.14|27.58
09696|993042|/equities/taiwan-high-speed-rail-corp|MSCI_EEM||30.75|30.55|30.5|30.7|30.75|30.7|30.65|30.4|30.4|30.4|30.4|30.25|29.9|30.05|30.05|29.95|29.95|29.85|29.95|29.9|30|29.8|29.8|29.8||30.15|30|29.8|29.8|30|30|29.65|29.85|30|29.95|30.05|30.1|30.4|30.15|30.55|30.4|30.45|30.35|30.4|30.5|30.35|30.25|30.35|30.35|30.5|30.05|30.05||29.9|30.05|29.95|29.75|29.85|29.75|29.95|29.3|29.6|29.6|29.55|30|30.15|30.15|30.15|30.1|30.1|||29.95|30.15|30.2|30.1|30.15|30|30|30.1|29.95|29.95|29.75|29.8|30.25|30.35|30.1|30.15|30.05|29.9|29.9|29.7|29.7|29.7|29.8|29.9|30.2||29.5|29.5|29.4|29.35|29.45|29.35|29.5|29.45|29.35||||||||29.75|29.85|29.75|29.55|29.7|29.8|29.85|29.6|29.75|29.8|29.7|29.7|29.35|29.3|29.85|30.1|30.25|30.05|30.1|30.05|30.2|30.15|30.35|30.4|30.8||30.7|30.65|30.5|30.45|30.35|30.15|30.2|30.3|30.15|30.15|30.4|30.4|30.4|30.6|30.45|30.2|30.15|30.1|30.15|30|29.95|30.1|29.85|30.15|29.85|29.9|30.1|30.35|30.4|30.3|30.3|30.3|30.15|29.95|30|29.9|29.85|30.25|30.25|30.15|29.9|29.7|29.5|29.4|29.6|29.25|29.15|29.65|29.4|29.5|29.6|30.05|30.2|30.35|30.3|30.4|30.45|30.3|||30|29.85|29.85|30.05|30.3||29.95|29.9|30.1|30.1|30.1|29.85|30.15|30.2|30.55|30.8|30.55|30.25|29.9|29.8|29.45|29.6|29.55|29.75|29.8|29.95|29.75|29.9|29.8|29.5|29.85|29.6|29.45|29.4|29.4|29.35|29.15|29.15|29.2|29.25|29.8|29.7|29.9|29.95|29.9|29.8||29.95|30.2|30.15|30.15
09697|990999|/equities/flat-glass-group-co-ltd|MSCI_EEM||11.88|11.28|10.64|10.44|10.16|10.42|10.82|10.92|10.82||11.5|11.64|11.9|12.1|12.24|12.76|13.22|13.76|13.78|13.7|13.9|13.88|13.82|14.3||14.56|15.22|15.96|16.06|15.94|15.82|16.54|16.22|15.62|15.5|15.86|16.04|16.92|15.52|15.88|16.1|17.58||17.22|17.44|17.6|18.78|17.98|19.3|18.52|18.26|18.46||19.02|19.4|18.12|17.68|17.6|17.42|17.34|16.56|16.9|17.18|17.22|18.54|19.18|19.96|20.15|20.85|20.1|20.55||20.3|20.7|||19.02|19.7|18.68|18.88|19.52|19.54|20.6|20.55|19.42|18.72|19.14|19.96|20.05|20.5|18.54|16.52|16.24|15.36|15.98|15.46|14.48|13.32|13.64|13.94|13.98|13.62|13.2|13.16|13.66|15.06|14.08|14.34|||13.92|13.9|13.42|13.3|13|12.42|12.48|11.78|11.46|12.28|12.9|14.02|15.84|15.94|14.94|15.3|15.44|14.52|14.66|14.72|14.78|13.94|13.8|13.06|12.64|12.62|12.8|12.8|12.68||13.18|13.5|12.68|||12.08|11.84|10.96|10.88|11.14|11.44|11|11|11.48|11.64|11.96|12.1|12.62|12.32|12.62|12.8|12.84|12.68|13.18|13.56|13.76|14.14|14.2|14.26|14.52|14.64|15.12|15.82|15.16|15.2|14.74|15.74|15.56|15.6|15.8|15.16|14.34|14.5|14.02|14.28|14.08|14.1|14.94|16.14||16.64|16.6|16.68|17.14|16.88|17.14|17.98|17.6|17|16.94|17.46|17.26|17.3|17.12||17.6|17.1|17.3|16.46|16.94|17.76|17.4|17.46|17.7|17.24|17.56|17.6|18.02|18.38|18.54||18.42|18.8|19.26|19.74||19.48|19.36|19.7|19.46|19.54|19.56|18.9|19.64|19.52|20.1|20.55|20.2|20.6|21.5|22.2|23.05|23.05|23.45|23.75|23.7|22.95|22.4|22.5|23.15|22.95
09698|100027|/equities/bj-ent-water|MSCI_EEM||2.2|2.2|2.22|2.43|2.4|2.39|2.41|2.44|2.39||2.4|2.35|2.41|2.43|2.4|2.43|2.46|2.45|2.45|2.46|2.52|2.49|2.49|2.44||2.78|2.67|2.64|2.71|2.66|2.49|2.56|2.54|2.62|2.6|2.47|2.52|2.48|2.45|2.45|2.46|2.47||2.42|2.41|2.24|2.14|2.12|2.19|2.14|1.99|1.98||1.98|1.97|1.98|1.98|1.95|1.9|1.88|1.89|1.93|1.91|1.91|1.9|1.89|1.93|1.89|1.84|1.82|1.75||1.78|1.73|||1.74|1.77|1.78|1.98|1.98|2.04|2.01|2.02|2|1.96|1.94|1.95|1.91|1.9|1.89|1.84|1.83|1.81|1.85|1.86|1.84|1.88|1.89|1.91|1.95|1.94|1.89|1.92|1.88|1.76|1.74|1.71|||1.77|1.85|1.87|1.88|1.83|1.86|1.86|1.9|1.89|1.94|1.94|1.96|1.86|1.77|1.76|1.8|1.84|1.84|1.96|1.99|2.05|1.94|1.92|1.91|1.89|1.9|1.93|1.82|1.76||1.74|1.71|1.68|||1.59|1.6|1.58|1.58|1.6|1.58|1.55|1.5|1.53|1.51|1.51|1.51|1.54|1.51|1.56|1.58|1.57|1.56|1.59|1.61|1.63|1.65|1.64|1.64|1.64|1.63|1.64|1.66|1.64|1.65|1.63|1.65|1.64|1.67|1.7|1.68|1.67|1.65|1.65|1.66|1.67|1.66|1.67|1.68||1.66|1.69|1.7|1.73|1.69|1.67|1.72|1.71|1.66|1.65|1.65|1.61|1.62|1.64||1.71|1.68|1.67|1.76|1.76|1.78|1.77|1.78|1.79|1.78|1.81|1.81|1.8|1.79|1.8||1.82|1.81|1.83|1.82||1.81|1.8|1.8|1.75|1.76|1.77|1.72|1.72|1.71|1.73|1.77|1.78|1.8|1.81|1.82|1.86|1.82|1.84|1.87|1.9|1.89|1.89|1.92|1.9|1.89
09699|1097548|/equities/360-finance-inc|MSCI_EEM||20.45|20.18|20.13|19.76|19.3|19.72||20.38|19.79|19.7|19.73|19.39|20.03|19.8|20.26|19.76|19.65||19.78|19.52|20.1|20.02|20.17|20.12|20.33|19.94|20.16|19.48|19.15|19.4|19.32|19.63|19.94|19.9||19.99|20.04|20.45|20.51|20.51|21.3|21.47|20.87|20.71|20.98|20.67|20.9|19.91|19.91|19.59|19.5|19.88|18.57|18.29|18.56|18.52|18.87|18.73|18.51|18.29|18.02|18.02|17.84|17.88|18.35|18.54|20|19.9|19.99|19.6|19.28|19.02|19.76|19.62|18.68||18.43|18.2|18.51|18.41|18.96|19.6|19.9|18.47|18.47|18.31|18.6|18.36|16.3|15.2|15.43|15.19|15.49|15.25|15.34|15.9|15.45|15.5|15.77|15.38|15.75|15.47|15.4|15.21||15.21|15.22|15.31|15.04|14.85|14.24|14.12|14.52|14.94|13.78|13.87|14.36|14.35|14|14.14|14.66|14.84|15.09|14.67|13.87|14.46|14.5|14.47|14.43||15.24|15.22|14.64|15|14.99|15.245|15.22|15.46|15.11||15.82|15.73|15.12|14.85||15|14.85|14|14.57|14.41|14.83|14.71|14.53|14.37|14.68|14.77|14.79|14.73|14.64|14.87|15.27|15.52|15.6|15.79|15.7|16.05||16.07|16.53|16.96|16.87|15.49|16.43|15.82|15.48|15.36|15.03|15.43|15.7|16|15.94|15.14|14.67|14.79|14.8|15.08|14.83|14.66|15.27|14.46|13.91|14.24|14.87|15.59|15.82|16.42|16.5|16.79|17.06|16.13|15.675|14.93|14.65|15.11|15.56|15.36|15.07|15.07|15.08|15.59|15.42|14.78|15.19|15.27|14.97|15.65|16.11|15.69|15.7|15.755|15.59|15.9|16.965|17.25||17.7|17|17.17|17.25|16.41|15.8|16.09|15.54|15.65|15.93|15.96|16.25|15.93|16.21|16.41|16.7|18|18.01|17.65|17.63|18.1|18.12|17.66|18.68|19.96|19.6
09700|50001|/equities/chinares-cemen|MSCI_EEM||1.8|1.79|1.66|1.62|1.68|1.68|1.58|1.54|1.44||1.38|1.38|1.44|1.38|1.39|1.41|1.44|1.34|1.24|1.27|1.33|1.36|1.35|1.34||1.39|1.37|1.36|1.41|1.41|1.4|1.5|1.5|1.52|1.54|1.48|1.53|1.62|1.62|1.66|1.64|1.54||1.44|1.48|1.49|1.38|1.31|1.37|1.37|1.38|1.36||1.33|1.34|1.24|1.16|1.15|1.1|1.07|1.05|1.08|1.07|1.09|1.13|1.18|1.22|1.23|1.25|1.22|1.21||1.24|1.22|||1.19|1.2|1.23|1.26|1.29|1.3|1.29|1.31|1.36|1.36|1.37|1.35|1.39|1.33|1.3|1.29|1.29|1.27|1.32|1.38|1.36|1.37|1.42|1.4|1.38|1.4|1.35|1.31|1.28|1.36|1.27|1.24|||1.25|1.28|1.27|1.27|1.2|1.24|1.24|1.25|1.28|1.34|1.34|1.34|1.32|1.28|1.26|1.32|1.37|1.33|1.42|1.47|1.45|1.46|1.46|1.51|1.53|1.57|1.61|1.61|1.64||1.7|1.7|1.65|||1.67|1.68|1.64|1.63|1.66|1.72|1.6|1.57|1.63|1.6|1.62|1.68|1.73|1.73|1.72|1.75|1.8|1.82|1.85|1.87|1.92|1.95|1.85|1.88|1.89|1.85|1.95|1.98|1.97|1.96|1.95|1.94|1.97|1.98|2.04|1.99|1.95|1.99|2.01|2.01|1.91|1.81|1.89|1.79||1.77|1.82|1.88|1.98|2.06|1.93|2.12|2.01|1.94|1.94|2.01|1.94|1.91|1.91||2.01|1.95|2.01|2|2.13|2.19|2.11|2.15|2.19|2.23|2.26|2.2|2.28|2.31|2.39||2.48|2.58|2.62|2.73||2.6|2.64|2.74|2.63|2.73|2.69|2.66|2.67|2.61|2.85|2.9|2.9|2.9|2.94|2.97|3.03|3.05|3.09|3.21|3.3|3.33|3.33|3.28|3.38|3.16
09701|32486|/equities/huaneng-power-international|MSCI_EEM||5.17|5.3|5.39|5.6|5.85|5.82|5.85|5.81|5.79||5.79|5.57|5.69|5.77|5.61|5.54|5.65|5.52|5.56|5.43|5.6|5.57|5.48|5.36||5.54|5.32|5.2|5.37|5.23|5.18|5.19|5.24|5.31|5.34|5.14|4.96|5.07|5.1|5.22|5.13|5.14||5.32|5.3|5.09|4.86|4.84|4.83|4.95|4.88|4.86||4.99|4.83|4.9|5|5.03|4.94|4.97|4.97|4.97|5.08|5.04|5.18|5.21|5.27|5.09|4.96|4.99|4.48||4.62|4.62|||4.61|4.45|4.51|4.53|4.44|4.51|4.57|4.7|4.77|4.77|4.76|4.75|4.61|4.72|4.83|4.67|4.57|4.48|4.43|4.34|4.4|4.41|4.27|4.3|4.4|4.45|4.21|4.24|4.15|4.06|4|4.01|||4.04|4.15|4.11|4.04|4.02|4.27|4.12|4.41|4.5|4.64|4.6|4.53|4.44|4.18|4.12|4.17|4.23|4.32|4.49|4.56|4.44|4.32|4.4|4.42|4.46|4.4|4.39|4.38|4.24||4.14|4.09|4.12|||4.13|4.1|4.11|4.03|4.13|4.06|4.11|4.07|4.08|4.11|4.1|4.06|4.06|4.02|4.03|4.03|4.06|3.81|3.85|3.83|3.81|3.84|3.84|3.87|3.92|3.94|3.98|3.88|3.8|3.76|3.75|3.63|3.61|3.61|3.72|3.8|3.73|3.69|3.66|3.68|3.67|3.59|3.32|3.28||3.43|3.47|3.46|3.6|3.54|3.61|3.66|3.72|3.65|3.66|3.67|3.62|3.65|3.75||3.8|3.76|3.74|3.78|3.83|3.89|3.88|3.9|3.95|3.95|4.01|4.05|4.01|3.99|3.94||3.86|3.9|3.87|3.82||3.92|3.92|4.06|4.01|4.11|4.13|4.17|4.25|4.21|4.36|4.35|4.42|4.46|4.47|4.45|4.46|4.44|4.49|4.51|4.4|4.36|4.35|4.4|4.32|4.23
09702|27162|/equities/pinfra|MSCI_EEM||174.18|167.98|170.27|167.6|167.24|163.8|164.74|163.3|164.09|168.16|169.26|168.78|169.89|172.33|172.84|176.64|177.88|173.71|175.3|171.9|176.73|173.84|174.44|177.93|176.26|175.01|182.17|181.79|177.5|173.43|186.27|190.8|184.84|181.7|187.46|184.2|184.81|188.51|187.18|189.16|189.5|190.42|187.03|182.27|183.52|191.13|189.49|184.79|184.87|183.96|184.21|182.19||172.09|174.33|177.86|173.86|177.07|180.14|177.34|174.84|174.83|175.06|175.8|177.53|180.47|179.3|181.07|181.09|185.55|193.75|182.77|178.12|176.75|177.36|||176.01|175.93|173.21|177.3|177.21|179.3|176.65||175.41|179.98|179.7|177.93|179.64|180.41|181.01|183.01|184.31|177.56|181.08|177.14|177.83|181.98|181.14|184.02|184.76|182.27|184.87|179.66|180.21|178.87|178.55|179.17|183.33|182.54|183.38|181.1|178.71||173.38|169.94|169.35|169.72|170.02|169.76|169.74|168.43|168.11|169.5|172.86|168.79|168.74|167.13|172.41|173.43|175.76|175.97|175.79|181.13|177.94|173.75|180.33|182.5||183.72|183.39|184.64|183.1||183.84|183.19|178.72|183.51|180.99|173.64|179.34|172.78||166.92|172.56|170.39|174.59|174.94|173.13|169.63|170.92|167.47|164.09|166.71|168.83|169.04|169.04|167.37||168.74|167.67|171.59|162.23|159.99|163.64|164.82|166.38|169.63|168.64|162.03||154.43|147.58|147.96|147.51|151.23|151.39|152.65|150.86|148.86|151.14|156.79|158.01|157.13|157.18|157.01|155.83|157.22|153.72|150.99|147.52|154.84|155.3|156.85|155.77|157.78|158.17|157.52|157.23|156.91|160.96|161.42|161.34|161.61|158.84|162.06|161.78|164.3|164.35|165.04|164.99|163.67|161.99|164.92|165.58|163.75|169.66|170.5|166.83|165.7|164.95|166.81|164.68|162.39|165.96|167.04|169.2|169.39|166.25|168.54|165.7|169.08|168.34|170.81|171.45|168.96|168.87|171.9|173.46|176.19
09703|50070|/equities/china-state-co|MSCI_EEM||10.96|10.88|10.72|11.02|10.96|11.02|11.02|10.9|10.78||10.66|10.34|10.62|10.74|10.7|10.64|10.74|10.62|10.4|10.02|10.44|10.56|10.52|10.46||10.84|10.82|10.82|10.86|10.66|10.36|10.2|10.04|9.9|9.9|9.81|9.94|10.48|10.26|10.24|10.46|10.12||9.59|9.6|9.22|8.8|8.6|8.64|8.7|8.58|8.38||8.28|8.65|8.81|8.79|8.65|8.46|8.56|8.67|8.71|8.78|8.65|8.82|8.71|8.71|8.6|8.64|8.76|8.71||8.87|8.8|||8.54|8.54|8.72|8.86|9.1|8.8|8.71|8.68|8.93|8.79|8.85|8.82|8.9|8.77|8.78|8.59|8.6|8.59|8.66|8.73|8.73|8.96|8.98|9.08|9.08|9.07|8.86|8.73|8.68|8.62|8.26|8.26|||8.57|8.36|8.37|8.38|8.21|8.03|8.17|8.25|8.38|8.57|8.73|8.6|8.12|7.92|7.75|8.13|8.23|8.22|8.46|8.69|8.75|8.72|8.89|8.96|8.96|9.01|8.98|9.3|9.19||9.03|8.88|8.7|||8.64|8.6|8.55|8.57|8.67|8.71|8.55|8.49|8.61|8.61|8.61|8.86|8.9|8.77|8.84|8.9|9.06|8.9|8.92|8.83|8.75|8.73|8.77|8.78|8.83|8.96|9.1|8.95|8.6|8.65|8.48|8.5|8.4|8.44|8.48|8.45|8.33|8.18|8.38|8.37|8.14|7.81|7.88|7.57||7.52|7.76|7.89|8.1|7.99|8.1|8.18|7.79|7.65|7.97|8.01|7.86|7.92|8.02||8.24|8.15|8.07|8.13|8.2|8.4|8.35|8.45|8.4|8.2|8.47|8.44|8.74|8.77|8.75||8.77|8.81|8.89|9.07||8.73|8.77|8.79|8.64|8.54|8.7|8.6|8.68|8.73|8.91|9.15|9.1|9.23|9.21|9.25|9.45|9.5|9.38|9.38|9.43|9.43|9.39|9.58|9.53|9.46
09704|1156255|/equities/jiumaojiu-international-holding-ltd|MSCI_EEM/EMCONSGROWTH||3.81|3.72|3.62|3.7|3.69|3.85|3.83|3.97|3.86||4.05|4.02|4.02|4.05|3.98|4.09|4.12|4.3|4.17|4.35|4.47|4.44|4.4|4.87||4.87|4.91|4.97|4.99|4.89|4.79|4.9|4.96|5.17|5.16|5.06|5.23|5.41|5.53|5.83|5.83|5.58||5.5|5.59|5.66|5.32|5.13|5.34|5.43|5.52|5.46||4.96|5.05|4.98|4.79|4.76|4.74|4.57|4.71|4.87|4.88|4.92|5.21|5.33|5.62|5.57|5.41|5.3|5.3||5.42|5.57|||5.64|5.27|5.54|5.6|5.86|6.13|6.01|5.86|5.98|5.97|6.04|5.97|5.99|5.31|5.1|4.94|5.24|5|5.29|5.49|5.44|5.4|5.77|5.49|5.24|5.09|4.98|4.73|4.79|5.11|4.76|4.72|||4.76|4.9|4.73|4.71|4.5|4.55|4.74|4.6|4.83|5.05|5.05|5.24|5.26|5.05|4.77|5.09|5.2|5.13|5.35|5.39|5.53|5.47|5.52|5.46|5.41|5.65|5.7|5.75|5.68||6.1|6.08|5.85|||6|6.14|5.98|5.94|6.18|6.58|6.3|6.18|6.42|6.52|6.71|6.7|6.9|6.95|7.05|7.22|7.89|7.91|8.24|8.26|8.31|8.54|8.32|8.43|8.75|8.28|8.61|8.7|8.6|9.16|8.68|8.69|9.03|8.9|9.04|8.35|7.95|7.93|8.5|8.62|8.7|8.72|8.62|8.66||9.04|9.09|9.47|9.8|9.78|10.12|10.84|10.94|10.96|10.6|10.76|10.72|10.48|10.66||10.66|10.24|10.46|10.38|10.64|10.72|10.62|10.68|11.18|11.54|11.94|11.9|12.08|12.2|12.36||12.26|12.54|12.76|13.2||12.58|12.8|13.44|13.22|13.46|13.44|12.5|13.1|12.82|13.52|14.68|14.62|14.68|15.26|15.52|15.5|14.86|14.14|14.42|14.5|14.3|14.24|15.04|15.24|14.56
09705|1075240|/equities/ping-an-healthcare-and-tech-company|MSCI_EEM/EMCONSGROWTH||10.8|10.52|10.32|10.44|10.68|10.88|11|11.34|11.22||11.44|11.38|11.78|11.16|11.54|11.58|11.86|11.7|11.26|11.44|11.96|11.5|11.26|11.46||11.44|11.58|11.58|11.6|11.48|11.2|11.92|11.82|11.98|11.62|11.38|11.92|12.06|12.06|12.96|12.68|12.22||12.26|12.2|12.1|12.14|11.62|11.98|12.12|12.32|12.04||11.14|11.22|11.04|10.48|10.52|10.46|10.18|9.78|10.08|9.75|9.72|10.3|10.28|11.08|11.42|11.4|11.14|11.1||11.5|12.28|||11.8|11.82|12.18|12.4|12.82|13.14|12.3|12.18|12.56|11.76|11.62|11.88|12.3|11.6|11.18|11.18|11.4|11.08|12.2|12|12.14|12.14|12.48|12.4|12.66|12.7|12.5|12.16|12.02|12.42|11.26|11.26|||11.3|11.78|11.54|11.5|10.98|11|11.14|11.18|12.2|12.94|12.98|13.6|13.94|13.44|12.74|14.08|13.84|15.18|16|16.36|16.24|16.46|16.44|16.46|16.52|16.94|17.24|17.54|17.6||17.76|17.54|16.62|||16.54|16.92|17|17.4|17.56|17.88|18.06|17.98|18.06|18.22|18.12|18.08|17.46|17.62|16.98|17.24|17.46|17.88|18.12|18.08|18.04|18.4|18.14|18.26|18.94|18.48|18.82|18.9|18.72|18.64|18.4|18.46|18.64|18.3|18.9|18.64|18.32|18.26|18.3|18.38|18.02|17.48|17.52|17.24||17.38|16.94|17.66|17.92|17.88|18.4|18.7|18.78|18.4|18.56|18.58|17.9|17.9|18||18.28|17.68|17.86|17.9|18.02|18.3|17.94|18.34|18.58|18.48|18.62|18.46|18.84|19|19.14||18.66|18.96|19.66|19.9||19.56|19.54|19.64|19.14|18.44|17.46|16.84|16.72|16.84|17.48|18.78|19.32|19.88|19.82|20.05|20.45|20.45|20.35|20.45|20.6|20.2|20.05|20.65|20.45|20.05
09706|13875|/equities/china-railway-group|MSCI_EEM||4.19|4.16|4.08|4.23|4.23|4.36|4.46|4.46|4.3||4.31|4.25|4.33|4.36|4.26|4.29|4.3|4.28|4.17|4.12|4.16|4.16|4.22|4.25||4.43|4.39|4.34|4.43|4.3|4.2|4.27|4.32|4.43|4.45|4.35|4.38|4.52|4.39|4.49|4.59|4.43||4.35|4.41|4.22|3.96|3.9|3.98|3.97|3.86|3.79||3.88|4.11|4.13|4.11|4.03|4.01|4.09|4.12|4.13|4.12|4|4.12|3.93|4.02|3.94|3.93|4.02|3.78||4.02|3.96|||3.87|3.9|3.98|3.96|3.86|3.94|3.87|3.88|3.97|3.83|3.86|3.79|3.86|3.84|3.92|3.82|3.75|3.73|3.75|3.79|3.82|3.79|3.83|3.81|3.89|3.88|3.85|3.78|3.71|3.68|3.56|3.53|||3.53|3.61|3.64|3.6|3.51|3.62|3.55|3.57|3.71|3.71|3.63|3.67|3.37|3.16|3.09|3.18|3.18|3.16|3.33|3.39|3.36|3.33|3.33|3.38|3.38|3.48|3.45|3.43|3.43||3.48|3.42|3.32|||3.29|3.3|3.24|3.26|3.31|3.34|3.31|3.31|3.35|3.31|3.34|3.37|3.4|3.36|3.44|3.46|3.43|3.4|3.5|3.51|3.56|3.59|3.55|3.57|3.57|3.54|3.61|3.64|3.58|3.55|3.54|3.58|3.55|3.6|3.72|3.67|3.62|3.61|3.69|3.77|3.81|3.73|3.69|3.62||3.61|3.63|3.7|3.77|3.72|3.77|3.88|3.77|3.69|3.86|3.97|3.87|3.88|3.94||4.04|4.06|4.05|4.05|4.06|4.13|4.01|4.06|4.1|4.07|4.1|4.14|4.12|4.15|4.2||4.19|4.24|4.24|4.34||4.15|4.13|4.19|4.13|4.1|4.13|4.33|4.45|4.41|4.53|4.65|4.59|4.78|4.74|4.8|4.97|4.94|4.9|4.95|5.09|5.1|5.09|5.18|5.11|4.96
09707|943517|/equities/goldwind|MSCI_EEM||3.53|3.51|3.36|3.38|3.23|3.2|3.21|3.26|3.19||3.18|3.12|3.31|3.28|3.31|3.35|3.42|3.58|3.55|3.55|3.64|3.6|3.6|3.68||3.78|3.71|3.69|3.7|3.58|3.62|3.69|3.67|3.74|3.72|3.62|3.66|3.81|3.72|3.89|3.89|3.85||3.83|3.96|3.73|3.56|3.39|3.56|3.44|3.47|3.14||3.15|3.3|3.19|3.11|3.12|3.06|3.03|3.04|3.12|3.11|3.02|3.13|3.13|3.22|3.22|3.19|3.08|3.07||3.15|3.14|||2.9|2.85|2.95|2.95|3|3.12|3.08|3.13|3.18|3.13|3.13|3.22|3.3|3.25|3.08|2.93|3.03|2.81|2.96|2.99|2.98|2.95|3.1|3.03|2.94|2.96|2.9|2.87|2.87|2.87|2.75|2.78|||2.75|2.89|2.9|2.92|2.77|2.81|2.85|2.86|2.94|3.03|3.08|3.1|2.97|2.86|2.78|2.88|2.96|2.97|3.13|3.09|3.13|3.15|3.13|3.16|3.17|3.29|3.3|3.37|3.42||3.51|3.49|3.31|||3.3|3.3|3.29|3.26|3.28|3.33|3.2|3.16|3.29|3.33|3.36|3.36|3.43|3.41|3.45|3.52|3.58|3.57|3.67|3.69|3.74|3.85|3.79|3.84|3.85|3.81|3.84|3.89|3.8|3.77|3.82|3.86|3.89|3.95|4.01|3.93|3.86|3.85|3.73|3.83|3.76|3.72|3.81|3.77||3.65|3.65|3.72|3.72|3.68|3.77|3.9|3.86|3.76|3.77|3.81|3.64|3.54|3.71||3.95|3.91|3.87|3.8|3.81|3.92|3.76|3.82|3.87|3.87|3.92|3.95|3.92|4.03|4.05||4.07|4.18|4.13|4.23||4.12|4.19|4.21|4.06|4.09|4.1|4.1|4.19|4.55|4.7|4.86|4.78|4.83|4.8|4.81|5.01|5.03|5.05|5.19|5.21|5.22|5.22|5.26|5.34|5.37
09708|1137422|/equities/jinxin-fertility-group-ltd|MSCI_EEM/EMCONSGROWTH||2.86|2.76|2.67|2.69|2.8|2.85|2.81|2.88|2.77||2.78|2.75|2.92|2.86|2.88|2.95|2.94|3.06|3.01|3.02|3.11|3.15|3.04|3.13||3.18|3.27|3.32|3.33|3.19|3.14|3.12|3.22|3.27|3.36|3.23|3.4|3.55|3.35|3.45|3.19|3.17||3.21|3.23|3.03|3.07|2.73|2.78|2.82|2.84|2.83||2.66|2.71|2.6|2.46|2.48|2.4|2.32|2.27|2.31|2.3|2.26|2.36|2.42|2.52|2.57|2.55|2.43|2.36||2.44|2.44|||2.43|2.35|2.4|2.41|2.47|2.56|2.52|2.48|2.6|2.53|2.57|2.68|2.7|2.52|2.42|2.37|2.44|2.35|2.48|2.41|2.43|2.4|2.53|2.46|2.49|2.48|2.41|2.36|2.24|2.32|2.16|2.09|||2.18|2.28|2.25|2.28|2.14|2.14|2.21|2.17|2.24|2.32|2.34|2.47|2.44|2.4|2.34|2.46|2.54|2.57|2.73|2.79|2.8|2.84|2.79|2.84|2.78|2.96|3.08|3.24|3.26||3.35|3.32|3.2|||3.2|3.26|3.21|3.23|3.32|3.4|3.25|3.19|3.3|3.42|3.45|3.51|3.51|3.53|3.62|3.68|3.75|3.71|3.78|3.84|3.9|3.99|3.89|4.05|3.98|3.94|3.99|4.04|3.96|3.92|3.92|4.01|4.13|4.23|4.26|4.06|4.02|3.95|3.93|3.93|3.74|3.54|3.6|3.62||3.63|3.67|3.73|3.85|3.81|3.95|4.05|4|3.83|3.84|4.05|3.83|3.7|3.64||3.74|3.66|3.65|3.59|3.63|3.71|3.57|3.62|3.74|3.79|3.76|3.73|3.85|3.88|3.97||3.87|3.94|3.99|4||3.92|3.89|3.93|3.83|3.84|3.87|3.79|3.89|3.86|3.97|4.08|4.05|4.07|4.11|4.09|4.15|4.21|4.13|4.17|4.36|4.31|4.28|4.44|4.5|4.56
09709|1173226|/equities/sk-ie-technology-co|MSCI_EEM||42550|42000|43050|44200|44300|44150|44850|44450|44100|45150|44100|43850|43900|43800|43800|44150|46150|43950|43050|44050|44700|45750|47000|46150|44550|43700||43350|42900|43150|43150|43300|45100|46550|47850|46800|47550|49250|50100|52400|54500|57600||57300|57100|58600|58600|59000|59000||59400|58900||59100|63600|62800|61700|64200|62400|62700|60000|60800|59800|60600|62700|65700|67300||67600|67000|66100|68100|70000|71000|72900|73200|73100|74400|75500|76300|74700|75800|74900|76800|75600|72600|75000|75200|74600|71200|71200|71700|70900|71800|72000|73300|73300|71600|70800|71400|71100|71600|71700|70900|70000|69700|68700|67600|67100|||67000|67000|65500|67800|76000|74800|74200|74500|76300|78000|78900|77400|73200|72100|75000|74400|75000|80200|80100|82000|82800|83000|83600|81900|85200|83600|81100|80900|||78900|78700|78400|79800|79800|80100|82600|80700|85900|86200|85300|80400|82800|87000|86500|86000|83300|79500|78700|68700|71000|70100|69000|69100|69300|70200|69100|69000|68000|67500|68300|68000|66100|64200|64700|67300|68500|69100|74500|67100|62700|59100|59300|62100|60700|60200|62800|66000|63800|64700|67200|68400|69700|69000|70600|71200|70300|68100|69800|69800|69600|70100|||||74000|74600|74900|75900|77100|80100|79300|81000|81300|83000|79600|81800|81500|82700|82500|86000|85500|85900|83200|90300|89200|89100|87800|86000|87000|85900|89900|87500|89200|91100|91000|96900|96900|99500|97900|96500|96600|96200|101500|105000|102200|105800|107300|102200
09710|100132|/equities/avichina|MSCI_EEM||3.64|3.61|3.52|3.59|3.51|3.58|3.58|3.57|3.5||3.51|3.36|3.45|3.5|3.52|3.53|3.65|3.74|3.68|3.59|3.61|3.67|3.61|3.62||3.72|3.67|3.67|3.64|3.6|3.54|3.52|3.52|3.73|3.72|3.64|3.66|3.77|3.76|3.94|3.93|3.91||3.92|4|3.76|3.72|3.52|3.5|3.44|3.35|3.3||3.38|3.43|3.43|3.37|3.27|3.22|3.27|3.24|3.16|3.09|3.03|3.09|3.04|3.07|3.06|3.04|3.01|3||3.07|3.14|||3.08|3.01|3.06|3.12|3.16|3.26|3.25|3.33|3.35|3.26|3.38|3.43|3.33|3.24|3.2|3.15|3.22|3.16|3.2|3.22|3.21|3.16|3.27|3.22|3.22|3.22|3.19|3.17|3.1|3.19|3.06|3.07|||3.1|3.08|2.91|2.93|2.79|2.88|2.93|2.89|2.91|3.03|2.98|3.06|2.88|2.83|2.77|2.92|2.95|2.91|2.99|3.08|3.14|3.17|3.16|3.18|3.18|3.32|3.37|3.38|3.39||3.35|3.3|3.21|||3.28|3.27|3.25|3.22|3.29|3.37|3.35|3.35|3.34|3.29|3.31|3.37|3.42|3.4|3.48|3.48|3.54|3.49|3.66|3.62|3.65|3.65|3.6|3.61|3.63|3.58|3.62|3.67|3.57|3.58|3.49|3.53|3.55|3.55|3.63|3.63|3.57|3.57|3.54|3.63|3.58|3.52|3.46|3.37||3.36|3.41|3.47|3.53|3.53|3.6|3.7|3.62|3.64|3.57|3.49|3.43|3.45|3.54||3.72|3.67|3.66|3.63|3.63|3.66|3.61|3.62|3.65|3.69|3.69|3.69|3.67|3.6|3.63||3.52|3.56|3.57|3.63||3.52|3.58|3.63|3.56|3.52|3.59|3.6|3.55|3.44|3.5|3.49|3.44|3.48|3.46|3.5|3.63|3.63|3.65|3.74|3.78|3.82|3.85|3.9|3.9|3.92
09711|980622|/equities/krungthai-card-be|MSCI_EEM||0.97|0.97|0.97|0.97|0.975|1|1|1.04|1.02|1.04|1.04|1.05|1.06|1.08|1.07|1.06|1.09|1.08|1.09|1.08|1.1|1.08|1.09|1.13|1.14|1.14|1.14|1.13|1.13|1.15|1.15|1.11|1.11|1.11|1.1|1.08|1.09|1.11|1.11|1.11|1.11|1.11|1.09|1.1|1.1|1.1|1.08|1.07|1.1|1.09|1.09|1.08||1.08|1.1|1.07|1.08|1.08|1.08|1.08|1.1|1.12|1.12|1.18|1.18|1.18|1.17|1.18|1.17|1.13|1.14|1.13|1.13|1.15|||1.16|1.17|1.14|1.14|1.16|1.15|1.15|1.14|1.14|1.14|1.18|1.18|1.16|1.16|1.14|1.13|1.14|1.11|1.13|1.12|1.1|1.11|1.11|1.12|1.12|1.12|1.13|1.1|1.11|1.1|1.11|1.11|1.13|1.13|1.13|1.13|1.17|1.14|1.13|1.15|1.12|1.14|1.16|1.17|1.14|1.13|1.11|1.1|1.11|1.11|1.11|1.1|1.13|1.16|1.16|1.16|1.17|1.17|1.15|1.17|1.17|1.18|1.18||1.15|1.15|1.15|||1.19|1.2|1.2|1.2|1.21|1.21|1.19|1.15|1.18|1.2|1.21|1.23|1.23|1.24|1.24|1.19|1.2|1.2|1.2|1.2|1.2|1.2|1.2|1.2|1.2|1.2|1.26|1.26|1.21|1.2|1.2|1.21|1.23|1.22|1.21|1.23|1.19|1.17|1.14|1.16|1.15|1.13|1.17|1.17|1.18|1.18|1.19|1.22|1.2|1.19|1.22|1.21|1.18|1.18|1.15|1.15|1.18|1.12|1.12|1.12|1.12|1.12|1.14|1.13|1.16|1.2|1.19|1.19|1.22|1.2|1.22|1.21|1.2|1.22|1.23|1.24|1.22|1.21|1.23|1.23|1.27|1.28|1.29|1.27|1.27|1.27|1.27|1.27|1.23|1.2|1.17|1.17|1.18|1.19|1.23|1.23|1.24|1.24|1.19|1.21|1.2|1.21|1.21|1.25|1.25|1.26
09712|32318|/equities/buenaventura-mining|MSCI_EEM/MSCI_FRONTIER||17.3|17.32|16.85|16.74|16.81|16.98||16.61|16.5|16.74|16.95|16.64|16.77|17.08|17.49|17.06|17.06||17.17|17.01|16.81|16.73|17.09|16.89|17.11|16.8|17.63|17.4|17.04|17.71|17.9|18.06|17.79|18.18||17.87|17.52|17.84|18.67|18|17.44|17.11|17.29|17.38|17.13|17.391|17.65|17.16|17.22|17.19|16.88|16.71|16.61|17.3|17.82|17.38|16.9|15.85|15.75|15.77|15.92|16.01|15.59|15.83|15.73|16.05|16.53|16.12|16.12|15.71|15.88|16.16|16.2|15.49|15.39||15.88|16.01|16.23|17.02|17.06|17.11|17.32|17.15|17.43|17.52|17.31|16.94|16.86|16.79|16.24|16.43|16.01|15.99|15.71|15.12|15.1|15.02|15.5|15.56|15.61|15.53|15.36|15.57||15.25|15.4|15.32|15|15.56|15.24|15.28|15.2|15.41|15.33|15.33|15.81|15.17|15.18|15.68|15.17|14.86|14.38|14.68|14.63|14.87|14.43|14.3|14.62||14.74|14.59|14.72|14.65|15.01|14.99|14.8|14.44|14.7||15.24|15.18|15.22|15.13||15.11|14.88|14.78|13.94|13.1|12.5|9.99|9.6|9.27|9.32|9.44|9.31|9.32|9.3|9.37|9.58|9.54|9.59|9.46|9.27|9.15||9.16|9.07|8.81|8.78|8.76|8.66|8.69|8.44|8.92|8.63|8.48|8.54|8.49|8.44|8.19|8.16|8.1|8.24|8.44|8.39|8.58|8.63|8.47|8.54|8.43|8.39|8.4|8.49|8.39|8.15|8.32|8.2|8.25|8.12|7.99|8.01|8.17|8.28|8.52|8.49|8.43|8.46|8.54|8.54|8.43|8.26|8.31|8.68|8.59|8.63|8.5|8.45|8.41|8.34|8.28|8.37|8.36||8.41|8.54|8.63|8.66|8.4|8.17|8.15|8.1|7.98|7.83|7.74|7.69|7.77|7.76|7.9|8.01|7.89|7.83|7.74|7.81|7.81|7.74|7.61|7.73|7.72|7.54
09713|13212|/equities/qa-elec---wate|MSCI_EEM||15.83|15.74|15.65|15.8|15.8|15.7|15.6|15.45|15.6|15.63|15.63|15.65|15.6|15.35|15.25|15|14.95|15.04||||15.01|15.05|15.1|15.05|15.05|15.1|15.01|14.96|14.95|14.93|14.93|14.58|14.7|14.68|14.51|14.78|15.02|15.01|15|14.98|14.93|14.89|14.94|14.87|14.9|15.01|14.75|14.8|14.95|15.09|15.08|15.25|15.25|15.31|15.41|15.3|15.75|16.19|16.15|16.16|16.18|16.22|16.24|16.26|16.2||||16.29|16.35|16.2|16.15|16.28|16.42|16.3|16.23|16.2|16.3|16.32|16.49|16.47|16.26|16.35|16.4|16.46|16.33|16.35|16.51|16.45|17.55|17.62|17.48|17.56|17.56||17.31|17.68|17.8|17.63|17.73|17.2|17.48|17.33|17.17|16.87|16.82|17.23||17.02|17.04|17.09|17.25|17.23|17.5|17.36|17.4|17.33|17.31|17.45|17.65|17.55|17.7|17.63|17.4|17.4|17.44|17.7|17.85|17.74|17.56|17.62|17.64|17.5|17.62|17.64|17.95|17.44|18.25||18.8|18.08|17.94|17.9|17.69|17.48|17.48|17.33|17.26|||16.8|16.68|16.7|16.69|16.84|16.95|16.97|17|16.86|16.92|16.88|17|17.09|17.14|17.16|17.28|17.2|17.05|17.17|17.42|17.4|17.34|16.75|16.9|17|16.95|17.12|17.16|17.14|17.1|16.55|16.53|16.54|16.53|16.6|16.35|16.66|16.6|16.91|17.15|17.33|17.4|17.22|17.22|17.29|17.4|17.23|17.28|17.28|17.45|17.45|17.47|17.56|17.52|17.39|17.56|17.6|17.79|17.57|17.38|17.65|17.6|17.54|17.51|17.41|17.56|17.9|17.74|17.89|17.77|17.82|17.54|17.7|17.53|17.8|17.91|18.1|18.09|18.13|18.13|18.13|18.13|18.2|18.2|18.2|18.16|18.1|18.09|18.09|18.09|18.18|18.17|18|18|18|18.04|18.13|18.43|18.15|18.14
09714|943455|/equities/travelsky-tech|MSCI_EEM||9.94|9.85|9.42|9.34|9.09|9.27|9.4|9.33|8.92||9.16|9.19|9.6|9.76|9.82|9.83|10.12|10.42|10.22|10.36|10.54|10.5|10.46|10.28||10.62|10.68|10.6|10.72|10.32|10.26|10.26|10.48|10.56|10.8|10.54|10.74|11.06|11.18|11.38|11.66|11.22||11.14|11.4|10.92|10.48|10.34|10.36|10.7|10.6|10.48||10.24|10.44|10.74|10.24|10.04|9.56|9.12|9.1|9.33|9.27|9.01|9.22|9.33|9.7|9.67|9.48|9.34|9.14||9.37|9.89|||9.48|8.94|9|9.25|9.25|9.72|9.34|9.1|9.13|8.94|9.1|8.96|9.09|9.06|9|9.2|9.35|8.92|9.02|9.33|9.38|9.16|9.09|8.82|8.7|8.79|8.86|8.32|8.23|8.08|8.01|8|||7.96|8.19|8.09|8.17|7.87|7.98|8.11|7.86|7.96|8.28|8.2|8.64|8.11|7.75|7.45|8.15|8.88|9.55|12.76|12.66|12.42|12.46|12.34|12.46|12.64|12.98|13.06|13.18|12.98||13.5|13.1|12.9|||12.48|12.58|12.66|12.82|13.34|13.26|13.3|13.34|13.5|13.5|13.24|13.02|13.08|13|12.98|13.3|13.18|13.48|13.72|13.6|13.38|13.6|13.36|13.42|13.28|12.56|12.8|12.8|12.54|12.56|12.48|12.54|12.52|12.86|13.1|12.46|12.36|12.24|12.34|12.58|12.56|12.28|12.2|12.2||12.1|12.4|12.52|12.78|12.74|13.02|13.08|12.94|13.06|13.1|13.24|13|13.16|13.36||13.58|13.56|13.5|13.54|13.66|14|13.86|14.36|14.46|14.62|14.76|14.84|14.66|14.58|14.34||14.16|14.16|14.16|14.4||14.06|14.28|14.56|14.4|14.06|14.56|14.46|14.16|13.9|14.24|14.6|14.54|14.7|14.76|14.82|15.08|14.96|14.9|14.88|14.88|14.76|14.76|15.12|14.9|14.46
09715|13200|/equities/barwa-real-est|MSCI_EEM||2.777|2.788|2.771|2.789|2.771|2.745|2.737|2.74|2.74|2.742|2.73|2.745|2.711|2.739|2.751|2.749|2.75|2.792||||2.781|2.811|2.888|2.899|2.87|2.863|2.87|2.88|2.85|2.831|2.82|2.89|2.918|2.93|2.916|2.98|3.049|3.05|3.014|3.008|3.06|3.005|2.971|2.941|3|2.995|2.999|2.902|2.865|2.844|2.8|2.83|2.81|2.901|2.86|2.835|2.88|2.872|2.9|2.93|2.902|2.92|2.869|2.843|2.83||||2.882|2.882|2.844|2.775|2.786|2.73|2.717|2.76|2.78|2.8|2.86|2.9|2.9|2.892|2.9|2.912|2.893|2.885|2.87|2.832|2.85|2.841|2.8|2.795|3.003|3.087||3.06|3.119|3.06|3.007|3.02|3.02|2.999|3.01|3.034|2.989|2.925|2.93||2.886|2.857|2.847|2.841|2.84|2.797|2.818|2.863|2.885|2.86|2.883|2.916|2.9|2.895|2.9|2.882|2.866|2.87|2.925|2.92|2.89|2.895|2.87|2.866|2.866|2.88|2.88|2.889|2.851|2.89||2.894|2.881|2.845|2.81|2.819|2.797|2.8|2.794|2.78|||2.72|2.701|2.67|2.7|2.701|2.7|2.717|2.702|2.72|2.731|2.7|2.75|2.759|2.754|2.762|2.759|2.766|2.75|2.766|2.78|2.814|2.754|2.746|2.687|2.67|2.668|2.683|2.694|2.699|2.597|2.545|2.51|2.53|2.567|2.474|2.45|2.481|2.463|2.506|2.5|2.5|2.537|2.579|2.53|2.576|2.548|2.52|2.496|2.476|2.508|2.533|2.567|2.585|2.584|2.576|2.58|2.6|2.596|2.595|2.635|2.64|2.645|2.644|2.63|2.63|2.63|2.649|2.661|2.644|2.63|2.62|2.62|2.569|2.6|2.636|2.619|2.662|2.662|2.662|2.691|2.67|2.66|2.68|2.702|2.7|2.725|2.737|2.751|2.764|2.764|2.712|2.755|2.711|2.765|2.793|2.82|2.849|2.89|2.81|2.86
09716|1075456|/equities/muangthai-capital|MSCI_EEM||41.5|41.5|42.75|43.75|44|43.75|43|43|43|43.25|43.5|43.75|44.25|44.5|44.25|43.5|43|43.75|43.5|43|42.75|44|43|44|43.75|44|44.5|44.25|42.75||44.5|45|45|45.75|45.75|45|45.75||45.75|45.75|46.5|46.25|45.5|46.5|47.25|48|46.75|46.5|45.25||45|44.5||45.5|45.5|45.25|45.5|45.5|44.75|43.75|41.75|43|43.5||||44|46|46||45.5|46.5|46.5|46.75|47.25|47.25|46.5|46.75|45.75|45.75|46|46.75|47|46.25|46.75|46.5|46.5|46|46.25|46.25|46.75|45.75|45.75|45.75|46|45.75|45.75|45.75|46.25||45.5|46.25|46|43.5|44.25|44.75|44.75|43.5|44.75|44.75|45|44.5|44.5|44.25|44.25|44.75|42.75|42.5|42.75|41.75|41.75|41.75|42.75|40.75|40.75|42.75|42.25|43|43.5|44.25|46.25|46.25|46.5|44.75|44.75|44|45.5|46|46|||45|44.5|45.5|46.75|45|45.25|44.25|43.5|44.75|44.25|44.25|42.75|43.75||43.25|44|44.25||43.75|43.75|43.75|44.75|44|43|43.25|44|44|44.5|44.25|43.75|43|43.75|41|41.75|41.5|42|41.25|39.75|40|39.75|39.5|37.25|36.5|36.75|36.75|36|36.5|36.5||35.25|35.25|36|37.25|37||37|36.5|35.5|34.25|35|37|35.5|35.25|35.75|36|35|36.75|35.75|37.25|38.75|38.5|38.25|38.25|38.75|40|40.75|40.25|40.5|40.25|40.5|39.25|39.5|40.25|39.75|40.25|40.75|41.25|40.5|39.5|40.5|40|40|40.5|39.25|38|37.75|36.75|37.75||38.25|38.75|37.5|34|34.75|34.5|34.75|35.25||35.5|
09717|1052239|/equities/zhongan-online|MSCI_EEM||13.46|13.08|12.76|12.8|12.54|13.1|13.3|13.64|13.38||13.58|13.56|14.04|14.14|14.18|14.54|14.62|14.9|14.58|14.1|14.28|13.66|13.46|13.04||12.96|13.08|13.32|13.36|13.34|13.3|14|13.94|14.1|14.2|13.74|14.08|15.14|15.02|15.7|15.58|14.64||15.04|15.3|14.86|14.3|13.7|14.08|14.46|14.4|13.86||13.26|13.4|13.12|12.12|12.24|11.92|11.7|11.16|12.32|12.12|12|12.64|12.54|13.72|13.26|13.88|13.56|13.66||13.68|13.36|||12.5|12.72|11.84|11.92|12.16|13.08|12.62|12.66|12.68|12.14|12.34|12.72|13.18|12.2|11.84|11.5|11.72|11.66|12.16|12.38|12.4|12.8|13.24|13.14|13.22|13|13|12.4|12.48|13.34|12.08|12.16|||12.42|12.88|12.62|12.56|11.78|12.06|12.2|12.16|12.62|13.62|13.58|13.96|13.54|13.02|13.16|14.08|14.52|14.94|15.84|16.26|16.32|16.62|16.56|16.78|16.68|17.22|17.2|17.3|17.42||17.84|17.66|16.76|||16.84|17.24|17.3|17.36|18.44|19.06|18.86|18.9|19.2|19.1|19.12|19|19.1|19.1|19.44|19.84|19.7|19.54|19.9|20|20.4|20.85|20.3|20.55|20.75|20.55|21.7|21.9|21.2|21.15|21.1|21.5|21.55|21.65|22.4|22|21.65|21.6|21.45|21.3|21.4|21.7|21.65|21.5||21.1|21.55|22.25|22.7|22.5|23.15|23.35|22.7|22.65|22.65|22.6|22.1|22.15|22.35||23.1|22.1|22.3|22.3|23.05|23.55|23.45|23.6|23.8|23.5|24.35|24.35|24.15|23.85|23.85||23.65|24.3|24.15|24.3||23.3|23.15|23.6|23.6|23.2|22.85|22.45|22.05|21.8|23.3|23.4|23.05|23|22.8|22.6|22.95|23.1|22.8|23.55|23.9|23.25|23.15|24.2|25.4|24.8
09718|943563|/equities/innovationpay|MSCI_EEM||0.073|0.072|0.069|0.071|0.071|0.072|0.074|0.075|0.074||0.077|0.075|0.079|0.076|0.076|0.077|0.079|0.083|0.082|0.083|0.083|0.082|0.082|0.083||0.084|0.083|0.086|0.086|0.085|0.084|0.086|0.088|0.09|0.09|0.087|0.09|0.095|0.091|0.099|0.097|0.097||0.096|0.095|0.095|0.092|0.088|0.093|0.095|0.092|0.091||0.084|0.082|0.082|0.076|0.076|0.073|0.07|0.069|0.074|0.074|0.07|0.075|0.075|0.08|0.077|0.081|0.08|0.079||0.08|0.08|||0.082|0.081|0.083|0.082|0.085|0.093|0.087|0.086|0.088|0.085|0.088|0.089|0.091|0.089|0.083|0.082|0.083|0.081|0.085|0.088|0.088|0.087|0.093|0.091|0.092|0.091|0.088|0.083|0.082|0.083|0.08|0.082|||0.082|0.083|0.081|0.083|0.08|0.078|0.079|0.078|0.08|0.085|0.086|0.094|0.095|0.086|0.082|0.089|0.091|0.09|0.099|0.1|0.103|0.103|0.101|0.105|0.103|0.108|0.11|0.117|0.125||0.144|0.12|0.104|||0.1|0.105|0.102|0.104|0.107|0.104|0.098|0.097|0.102|0.101|0.102|0.104|0.104|0.101|0.103|0.107|0.107|0.111|0.111|0.114|0.117|0.121|0.117|0.117|0.119|0.117|0.121|0.125|0.12|0.118|0.121|0.131|0.135|0.118|0.125|0.113|0.106|0.108|0.11|0.11|0.109|0.106|0.108|0.11||0.111|0.112|0.117|0.12|0.114|0.123|0.126|0.111|0.109|0.11|0.109|0.107|0.105|0.111||0.115|0.111|0.11|0.113|0.112|0.119|0.114|0.116|0.12|0.123|0.125|0.126|0.126|0.128|0.129||0.129|0.132|0.132|0.134||0.134|0.135|0.137|0.135|0.133|0.135|0.131|0.133|0.126|0.133|0.136|0.138|0.14|0.144|0.148|0.154|0.153|0.148|0.153|0.154|0.152|0.155|0.16|0.161|0.154
09719|29752|/equities/tal-education-group|MSCI_EEM/EMCONSGROWTH||10.81|10.68|10.46|10.69|10.52|10.74||10.82|10.67|10.49|10.67|10.65|10.78|10.81|10.9|10.22|10.43||10.74|10.99|10.91|11.21|10.69|10.69|10.87|10.75|11.07|11.01|10.94|11.43|11.36|11.84|12.03|11.72||11.43|11.83|12.37|12.37|12.62|12.93|13.04|13.12|13.58|13.65|13.42|13.79|12.94|12.8|13.14|13.18|12.8|11.88|12.04|12.66|13.41|13.35|12.26|12.19|11.95|11.43|11.65|11.62|11.32|11.76|11.7|12.21|11.77|11.4|11.07|11.12|11.13|11.44|11.66|11.56||11.35|11.26|11.39|11.34|11.86|12.13|12.06|11.62|11.85|12.02|12.54|12.73|12.87|12.49|11.82|12.23|12|13.19|13.42|14.82|14.73|14.63|15.11|14.44|14.21|13.4|13.64|13.72||14.17|14.64|15.24|14.28|14.36|13.59|13.21|12.04|12.18|11.25|11.11|10.94|10.64|10.76|10.7|11.75|11.94|11.3|10.89|10.65|11.12|11.27|11.3|11.79||12.11|12.14|11.66|12.07|11.88|12.64|12.59|12.37|11.79||12.63|11.8|11.81|11.96||12.09|12.56|12.18|12.45|12.29|12.85|13.1|12.45|12.17|11.65|11.14|11.24|11.15|11.27|11.57|12.21|12.53|12|11.4|10.9|11.39||9.85|9.7|9.86|9.5|9.5|9.61|9.47|9.64|9.4|9.26|9.49|9.44|9.14|9.1|8.59|8.53|8.77|8.98|9.24|9.7|10.23|10.17|9.61|9.34|9.39|9.42|9.45|9.51|8.91|8.69|9.37|9.56|9|9|8.81|8.71|8.74|9.12|9.11|8.99|8.91|7.93|7.39|7.23|7.03|7.21|7.39|7.52|7.24|7.4|7.3|7.29|7.58|7.19|7.13|7.41|7.25||7.47|7.05|7.16|7.16|6.81|6.71|6.78|6.75|6.68|6.56|6.67|6.76|6.64|6.71|6.81|6.85|7.08|6.87|6.9|7.23|7.56|7.65|7.37|7.85|8.18|8
09720|50044|/equities/hopson-dev-hol|MSCI_EEM||3.51|3.43|3.4|3.46|3.46|3.59|3.62|3.65|3.58||3.58|3.58|3.63|3.63|3.62|3.61|3.58|3.59|3.6|3.61|3.65|3.64|3.64|3.66||3.7|3.69|3.73|3.82|3.79|3.78|3.85|3.9|3.89|3.97|3.92|4.05|4.18|4.17|4.31|4.36|4.05||3.84|3.86|3.87|3.75|3.67|3.87|3.8|3.94|3.78||3.74|3.7|3.58|3.47|3.4|3.38|3.4|3.41|3.4|3.37|3.37|3.43|3.4|3.48|3.49|3.47|3.45|3.51||3.5|3.51|||3.55|3.53|3.56|3.59|3.57|3.62|3.56|3.6|3.61|3.63|3.69|3.74|3.85|3.66|3.63|3.6|3.66|3.65|3.6|3.76|3.75|3.8|3.91|3.89|3.92|3.97|3.98|3.8|3.82|3.96|3.79|3.78|||3.88|3.76|3.68|3.72|3.58|3.6|3.58|3.61|3.63|3.74|3.8|3.81|3.71|3.6|3.53|3.59|3.6|3.65|3.8|3.84|3.91|3.91|3.92|3.9|3.95|3.95|3.9|3.92|3.96||4.06|3.96|3.84|||3.84|3.91|3.85|3.83|3.94|4.06|3.92|3.93|3.98|3.93|4.03|4.18|4.25|4.22|4.3|4.36|4.47|4.32|4.43|4.37|4.48|4.59|4.35|4.37|4.27|4.23|4.27|4.26|4.19|4.28|4.27|4.31|4.41|4.33|4.35|4.21|4.56|4.59|4.58|4.63|4.58|4.53|4.52|4.52||4.53|4.5|4.55|4.52|4.51|4.55|4.69|4.76|4.62|4.65|4.67|4.56|4.56|4.64||4.73|4.64|4.72|4.8|4.89|5.08|5.02|5.15|5.18|5.17|5.17|5.34|5.53|5.3|5.32||5.44|5.48|5.13|5.18||4.81|4.97|4.9|4.64|4.68|4.62|4.5|4.56|4.5|4.56|4.57|4.6|4.54|4.59|5.01|5.04|5.28|5.45|5.9|6.2|6|6.12|6.4|6.53|6
09721|102239|/equities/globe-telecom|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||2128|2150|2100|2124|2082|2110|2134|2120|2080|2088|2100|2090|2050|2008|1975|1928|1993|1979|1995||1990|1990||1985|1994|2004|1995|1977|1949|1941|1970|1910|1954|1972|2000|2006|2006|1989|2000|2020|2000|1940|1913|1860|1830|1790|1772|1768|1769|1770|1760|1737||1774|1768|1750|1730|1747|1722|1720|1722|1722|1720|1724|1726|1738|1750|||1759|1750|1760|1754|1773|1773|||1769|1768|1755|1749|1749|1730|1730|1730|1710|1763|1760|1760|1750|1745|1746|1745|1749|1729|1736|1720|1726|1730|1734|1740|1763|1755|1743|1760|1781|1790|1757|1739|1730||1741|1728|1750|1743|1728|1733|1738|1728|1700|1720|1748|1741|1750|1750|1731|1727|1749|1806|1790|1712|1725|1723|1730|1720|1726|1721|1723|1735||1720|1708|1702|||1713|1710|1718|1730|1703|1699|1705|1702|1718|1718||1729|1718|1727|1725|1719|1710|1715|1719||1740|1755|1760|1760|1720|1718|1744|1762|1766|1766|1773|1772|1775|1770|1762|1762|||1760||1769|1779|1780|1790|1795|1800|1814|1799|1792|1790|1794|1790|1808|1805|1802|1790|1780|1820|1807|1800|1793|1833|1833|1829|1800|1778|1775|1772|1761|1752|1752|1795|1787|1781|1786|1770|1765|1790|1796|1796|1801|1802|1814|1836||1825|1870|1860|1870||1884|1910|1918|1915|1850|1850|1840|1874|1860|1875|1811|1885|1870|1918|1920|1929
09722|49987|/equities/franshion-ppt|MSCI_EEM||0.69|0.65|0.62|0.64|0.63|0.66|0.66|0.65|0.62||0.62|0.62|0.64|0.63|0.63|0.64|0.63|0.66|0.63|0.64|0.67|0.67|0.67|0.68||0.71|0.7|0.72|0.74|0.7|0.69|0.71|0.74|0.75|0.78|0.76|0.81|0.85|0.85|0.86|0.9|0.79||0.73|0.74|0.75|0.68|0.65|0.69|0.68|0.71|0.68||0.67|0.68|0.62|0.58|0.57|0.56|0.56|0.56|0.54|0.53|0.51|0.52|0.51|0.54|0.54|0.54|0.5|0.485||0.52|0.52|||0.56|0.57|0.59|0.59|0.58|0.6|0.6|0.59|0.61|0.62|0.64|0.64|0.66|0.6|0.59|0.59|0.61|0.6|0.62|0.65|0.64|0.66|0.69|0.69|0.67|0.68|0.67|0.63|0.64|0.65|0.6|0.61|||0.62|0.66|0.65|0.65|0.6|0.61|0.61|0.62|0.63|0.66|0.67|0.67|0.62|0.58|0.56|0.59|0.61|0.61|0.67|0.71|0.72|0.73|0.72|0.72|0.73|0.75|0.75|0.74|0.73||0.75|0.75|0.7|||0.71|0.73|0.71|0.72|0.75|0.78|0.73|0.73|0.76|0.73|0.72|0.75|0.77|0.77|0.79|0.85|0.89|0.89|0.94|0.96|0.98|0.98|0.89|0.9|0.87|0.87|0.91|0.95|0.94|0.94|0.93|0.94|0.99|0.95|0.99|0.94|0.93|0.95|0.96|0.98|0.97|0.95|0.96|0.97||0.94|0.93|0.93|0.93|0.95|0.99|1.01|1.02|0.97|0.94|0.94|0.93|0.95|0.97||1.01|1|0.99|1|1.03|1.08|1.06|1.07|1.07|1.11|1.14|1.17|1.2|1.2|1.18||1.18|1.21|1.14|1.19||1.11|1.14|1.17|1.09|1.07|1.08|1.05|1.08|1.08|1.12|1.15|1.17|1.16|1.18|1.23|1.16|1.18|1.13|1.18|1.22|1.23|1.23|1.23|1.27|1.25
09723|50015|/equities/china-oilfield|MSCI_EEM||7.18|7.25|7.17|7.35|7.13|7.34|7.39|7.22|7.38||7.5|7.36|7.6|7.68|7.53|7.64|7.69|7.67|7.32|7.23|7.35|7.39|7.42|7.42||7.6|7.75|7.73|8.05|8.15|8.33|8.43|8.63|8.67|8.8|8.38|8.37|8.45|8.65|9.2|8.65|8.7||8.72|8.63|8.52|8.44|8.47|8.31|8.29|8.3|8.11||8.42|8.52|8.96|8.88|8.87|8.79|8.9|9.19|9.1|9.29|9.09|9.14|9.2|9|8.69|8.69|8.75|8.28||9.87|9.7|||9|8.71|8.28|8.4|8.12|8.41|8.05|7.82|7.85|7.87|7.39|6.9|7|6.96|7|6.88|6.75|6.71|6.86|6.88|6.9|6.89|7.13|7.08|7.01|7.15|6.96|6.87|6.79|6.62|6.4|6.55|||6.63|6.82|6.84|6.91|6.92|6.94|7.27|7.51|7.35|7.51|7.35|7.28|7.03|6.86|6.9|7.13|7.29|7.42|7.75|7.82|7.76|7.75|7.83|7.82|7.99|8.03|7.95|7.93|7.89||7.98|8|7.85|||7.81|7.8|7.78|7.83|7.83|7.93|7.8|7.83|7.91|8.06|8.03|8.02|8.18|8.15|8.18|8.33|8.4|8.34|8.4|8.44|8.58|8.72|8.69|8.7|8.8|8.52|8.78|8.87|8.72|8.84|8.85|8.67|8.65|8.82|8.99|9.15|9.14|9.19|9.24|9.23|9.53|9.28|9.41|9.1||9.18|9.22|9.31|9.46|9.41|9.51|9.37|9.42|9.26|9.17|9.04|9.06|9.03|9.11||9.4|9.6|9.36|9.24|9.15|9.23|9.17|9.58|9.57|9.56|9.54|9.6|9.3|9.42|9.66||9.55|9.63|9.35|9.28||8.89|8.82|8.98|8.97|9.03|9.05|9.17|9.19|9.05|9.23|9.24|9.16|9.32|9.35|9.4|9.49|9.3|9.36|9.44|9.3|9.18|9.3|9.49|9.2|9.12
09724|16431|/equities/51job|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09725|100140|/equities/fe-horizon|MSCI_EEM||5.31|5.11|5.1|5.15|5.11|5.1|5.1|5.12|5.1||5.08|5.11|5.19|5.16|5.21|5.23|5.31|5.29|5.12|5.13|5.22|5.2|5.05|5.12||5.2|6.23|6.23|6.26|6.32|6.28|6.22|6.15|6.25|6.33|6.3|6.29|6.43|6.28|6.38|6.45|6.38||6.25|6.3|6.23|6.07|6.03|6.18|6.16|6.04|5.94||5.82|5.8|5.73|5.66|5.55|5.6|5.57|5.56|5.56|5.57|5.47|5.61|5.67|5.82|5.88|5.9|5.84|5.84||5.9|5.87|||5.8|5.96|5.87|5.96|5.93|5.91|5.93|5.97|6.1|6.07|6.05|6.35|6.05|6|5.99|5.99|6.04|6|6.12|5.96|6.29|6.1|6.01|5.94|6.09|6.11|5.96|5.99|6|6|5.96|5.96|||6|5.94|5.77|5.8|5.66|5.73|5.76|5.72|5.78|5.92|6.07|6.11|6.14|5.9|5.67|5.68|5.79|5.77|5.89|5.96|5.99|6|5.96|6.16|6.19|6.28|6.32|6.26|6.16||6.14|6.05|6.1841|||6.1062|6.1062|5.9503|5.9893|5.9114|5.9503|5.8919|5.8627|5.8043|5.7069|5.6971|5.7848|5.7556|5.7361|5.629|5.5803|5.5803|5.5413|5.7945|5.7556|5.7945|5.853|5.7264|5.775|5.8043|5.7556|5.8822|5.9211|5.59|5.4537|5.405|5.4245|5.4537|5.4829|5.4829|5.5121|5.5218|5.4537|5.366|5.3952|5.5998|5.6192|5.5413|5.59||5.366|5.5413|5.5316|5.5803|5.5024|5.5998|5.7069|5.5218|5.4537|5.4245|5.3563|5.1518|5.2784|5.405||5.4926|5.5316|5.6777|5.6582|5.59|5.6777|5.59|5.7166|5.5705|5.5316|5.3952|5.3368|5.2979|5.3465|5.3173||5.2005|5.2589|5.2492|5.3271||5.2199|5.3076|5.3563|5.2394|5.1907|5.1323|4.9765|4.8791|4.9375|5.0544|5.1907|5.181|5.2199|5.2589|5.3173|5.2492|5.405|5.405|5.4439|5.4537|5.4731|5.5121|5.4926|5.6971|5.6582
09726|11298|/equities/mabanee-co|MSCI_EEM/MSCI_FRONTIER||892|888|880|871|856||845|842|837|840|833|831|840|855|865|867|847|822||||831|845|849|861|861|852|845|835|836|840|830|840|830|829|841|832|819|809|805|800|810|805|809|809|809|799|799|788|786|798|786|780|788|785|779|784|790|794|793|788|780|782|779|778|779||||796|783||792|804|799|783|791|784|800|801.89|808.49|801.89|783.96|779.25|792.45|796.23|855|859|884|877|857|840|838|845|812|810|818|806|809|||813|813|815|834|833|834|824|815|803|808||784|747|757|761|770|770|773|760|772|778|789|798|789|792|783|800|811|815|819|815|818|817|816|824|832|828|832|||843|836|818|814|820|819|820||||812|825|825|823|820|820|817|823|822|828|838|832|835|837|835|827|831|830|825|837|840|829|820|824|818|834|824|813|830|811|800|798|825|807|810|811|828|828|828|839|832|836|837|837|836|835|830|857|850|868|870|860|864|840|834||825|824|824|814|836|834|844|846|844|862|878|878|865|851|837|833|834|836|836|836|842|846|845|850|840|843|843|839|855|853|852|860|849|843|838|838|851|864|863|865|870|883|883|882
09727|41641|/equities/telekom-malaysia-bhd|MSCI_EEM||6.96|7.02|6.94|6.82||6.81|6.84|6.82|6.76|6.78|6.76|6.78|6.76|6.71|6.73|6.71|6.7|6.73|6.81||6.52|6.5|6.7|6.59|6.29|6.3|6.29|6.28|6.3||6.21|6.26|6.4|6.44|6.5|6.5|6.55||6.49|6.26|6.19|6.19|6.19|6.18|6.17|6.17|6.18|6.17|6.26|6.26|6.27|6.14||6.19|6.13|6.11|6.11|6.13|6.1|6.1|6.07|6.09|6.13|6|6.04|6.07|||6.13|6.13|6.12|6.12|6.02|6.1|5.99|6.04||6.01|6.03|6.04|6.03|6.01|5.96|6.02|6.02|6.5|5.99|5.97|6|5.95|5.94|5.94|5.93|5.96|5.91|5.99|6.05|6.03|6.02|6.02|5.91|5.91|5.91|5.9|5.87|5.8|5.86|5.88|5.85||5.85|5.82|5.82|5.94|5.95|5.9||5.92|5.95|5.96|5.93||5.92|5.9|5.92|5.85|5.78|5.83|5.81|5.8|5.82|5.75|5.7|5.74|5.68|5.7|5.7|5.66|5.6||5.55|5.56|5.56|5.55||5.56|5.52|5.5|5.44|5.45|5.49|5.41|5.32|5.29|5.29|5.23|5.25|5.25|5.26|5.26|5.3|5.27|5.24|5.26|5.29|5.28|5.23|5.22|5.25|5.2|5.23|5.2|5.22|5.2||5.22|5.21|5.23|5.3|5.17|5.1|5.07|5.07|5.07|5.03|5.04|5.06|5.06|5.06|5.06|5.08|5.07|5.09|5.05|5|5.02|4.97|4.96|4.95|4.9|4.93|4.91|4.92|4.91|4.92|4.9||4.9|4.91|4.92|4.97|5.03|5.03|5.02|4.98|4.97|4.97|4.98|4.99|5.05|5.2|5.16|5.14|5.15|5.17|5.2||5.1|5.11|5.05|5.06|5.06|5.05|5.09|5.02|5.04|5.06|5.05|5.07|5.05|5.04|5.05|5.12|5.06|5.05|5.07|5.07|5.05|5.04|5.09|5.08
09728|102753|/equities/srisawad-power|MSCI_EEM||36.75|35.5|36|36.5|36.5|34.5|33|33|33|33.75|34.5|34.75|35.25|35.25|35.25|35.5|34.75|35.75|36.75|36.5|36.5|38.5|39|39.75|39.25|39.75|40|39.75|39.5||41.5|42|42.25|41.75|41.25|40.75|41||41.25|41.5|41.5|40.5|38.5|39|38.25|38.25|37.75|37.75|36.8182||40|40.5||41|40.5|40.25|40.25|40|39.75|39.75|38.75|39.5|40||||41|43|43.25||42.75|42.75|42.5|42.75|42.25|42.25|42.25|42.75|42.75|42|42|41.5|40|40|39.25|39.25|40|39.5|39.25|39|39|37.25|38.25|36.5|37|37.5|38|39.75|40.5||41|41.25|41.5|40.25|40.25|40.25|39.75|39.5|40.25|40|39.75|39.75|40.25|39.75|39.5|39.5|38.75|39.5|39.5|38.75|38.25|38|38.5|37.75|38.25|39.25|39.25|40.25|40.5|40.5|41.25|41.5|42|41.5|41.5|41.75|42|42|41.5|||40.5|40.75|42.25|43.25|43|42.75|42.25|42|42.5|42.75|42.5|40.25|42||43.25|43.25|44||44|44.25|44.25|45|44.25|43.75|44.5|44.5|44|44.25|44|43.75|43.75|46.75|44.5|45|45|46.25|46|45.25|46|46.25|44.75|41.75|41.5|42.75|42.5|41.5|42.5|42.25||40.75|42|42.75|43.75|44||44.5|44.5|43.5|42|42.5|44.25|42.75|41.75|43|42.75|42.25|43.5|43.25|44.25|45.5|45.25|45|45|45.25|46.5|46.5|46|46.75|47|47.75|47|48.25|50|48.75|50|51|50.5|50.5|49.5|50.25|48.25|47.75|48.25|47|46|44.75|44|47.25||48.25|48.5|48|45|45.5|45.25|46|46||47.25|
09729|20886|/equities/noah-holdings-ltd|MSCI_EEM||8.06|8.01|7.85|7.84|8.15|8.23||7.85|9.2375|9.75|9.65|10.12|10.38|10.28|10.41|10.4|10.49||10.47|10.28|10.1|10.4|10.28|10.4|10.43|10.09|10.25|10.49|10.23|10.61|10.32|10.39|13.5|14.32||13.83|14.08|14.64|14.89|15.32|15.1|15.03|14.6|14.13|14.58|14.21|14.56|14.37|14.29|14.1|13.66|13.09|12.17|12.55|12.38|12.72|11.92|12.19|12.14|11.87|11.62|12|11.84|12.04|12.75|12.87|13.31|13.25|13.27|13.05|13.06|13.25|13.27|12.31|12.11||11.43|11.86|10.12|10.34|10.43|10.54|10.4|10.02|10.11|10.15|10.62|11.07|11.09|11.12|10.87|10.87|10.79|10.75|10.95|11.2|11.12|11.48|11.77|11.78|12.07|11.81|11.54|11.68||12.1|12.06|11.93|11.55|12.09|11.69|11.66|12.02|12.06|11.53|11.89|11.79|11.8|11.59|11.94|12.09|12.33|12.46|12.16|11.55|11.72|12.08|11.5|11.73||12.29|12.37|12.12|12.33|12.57|12.91|13.03|12.94|13.27||13.81|13.37|13.18|13.25||13.34|13.88|13.27|14.01|13.7|14.2|14.44|13.6|13.16|12.88|12.8|12.43|12.46|12.84|13.14|12.63|12.82|13.7|13.53|13.33|13.6||13.43|13.56|13.64|13.5|13.53|13.69|12.99|12.09|11.39|11.36|12.12|12.38|12.33|11.98|11.69|11.36|11.44|11.88|11.85|12.06|11.92|11.88|11.57|11.07|11.08|11.47|11.69|11.69|11.74|12.04|12.4|12.56|12.4|12.51|12.05|12|11.9|12.43|12.47|12.24|12.09|11.91|12.09|12.3|11.87|12.27|12.5|12.46|12.88|13.15|12.78|13.07|13.18|13.48|13.98|14.43|14.21||13.96|13.91|13.97|13.75|12.13|11.96|11.91|12|12.29|12.15|12.48|12.85|12.51|13.15|13.81|14.21|14.35|14.13|14.38|14.62|14.75|14.88|14.47|14.91|15.22|15.52
09730|50060|/equities/kb-laminates|MSCI_EEM||8.9|9.1|8.75|8.37|8.16|8.33|8.47|8.18|8.14||8.4|8.2|8.29|8.26|8.47|8.75|8.86|9.06|8.97|9.07|8.66|7.9|7.7|7.84||8.09|7.88|7.92|8.19|8.49|8.43|8.44|8.52|8.74|8.67|8.82|8.81|9.2|9.21|8.8|8.5|8.5||8.1|8.11|7.8|7.9|7.77|8.14|7.58|7.24|6.94||6.75|6.71|5.92|5.56|5.61|5.47|5.56|5.64|5.79|5.82|5.53|5.84|6.05|6.28|6.25|6.2|5.88|5.99||6.14|6.32|||5.79|5.75|6.08|6.24|6.53|6.24|6.42|5.93|6.21|5.82|5.28|5.28|5.43|5.14|4.98|4.73|4.82|4.71|5.05|4.75|4.86|4.85|5.01|4.92|5.01|5.17|5.1|4.99|5.13|5.22|4.8|4.73|||4.89|4.93|4.89|4.86|4.77|4.89|4.77|4.7|4.95|5.34|5.32|5.45|5.6|5.27|5.17|5.27|5.23|5.27|5.52|5.69|5.76|5.89|5.93|5.93|5.73|5.72|5.8|5.92|6.21||6.72|6.82|6.69|||6.71|6.68|6.67|6.74|6.75|6.81|6.77|6.33|6.42|6.56|6.74|6.86|7.04|7.06|7.06|6.98|6.8|7.08|7.14|6.83|6.81|7.11|6.92|7.08|7.1|7.34|7.63|7.96|7.36|7.26|7.33|7.5|7.64|7.62|7.8|7.75|7.49|7.31|7.33|7.32|6.82|6.5|6.52|6.49||6.54|6.5|6.46|6.39|6.38|6.25|6.01|5.62|5.57|5.56|5.57|5.56|5.46|5.34||5.54|5.29|5.47|5.44|5.74|5.94|5.93|6.12|6.19|6|6.01|5.75|5.84|6.02|6.08||6.28|6.28|6.35|6.53||6.52|6.43|6.65|6.44|6.32|6.45|6.34|6.47|6.46|6.79|6.94|6.93|7.27|7.42|7.52|7.6|7.93|7.82|8|7.84|7.84|7.84|7.85|7.97|7.8
09731|50062|/equities/china-lesso|MSCI_EEM||3.26|3.19|3.08|3.12|3.13|3.23|3.27|3.26|3.19||3.12|3.32|3.39|3.39|3.35|3.38|3.45|3.53|3.43|3.43|3.51|3.5|3.51|3.56||3.74|3.68|3.73|3.85|3.7|3.59|3.7|3.81|3.89|3.89|3.96|4.09|4.3|4.32|4.5|4.3|4.13||3.85|3.88|3.86|3.67|3.52|3.71|3.65|3.66|3.61||3.3|3.36|3.28|3.12|3.14|3.03|3.01|2.97|3|3.04|3.01|3.13|3.16|3.31|3.35|3.23|3.23|3.19||3.24|3.3|||3.71|3.63|3.77|3.83|3.76|3.92|3.92|3.92|4.01|3.94|3.93|3.89|4.03|3.89|3.84|3.72|3.7|3.57|3.68|3.79|3.73|3.75|3.94|3.94|3.86|3.92|3.69|3.38|3.37|3.4|3.19|3.2|||3.22|3.35|3.32|3.45|3.27|3.36|3.41|3.45|3.44|3.58|3.58|3.62|3.5|3.34|3.22|3.45|3.6|3.54|3.7|3.73|3.76|3.79|3.76|3.77|3.84|3.92|3.95|3.92|3.92||4.08|4.05|3.75|||3.75|3.73|3.71|3.7|3.76|3.85|3.77|3.8|3.92|3.83|3.97|4.04|4.07|3.9|3.89|3.99|4.32|4.24|4.38|4.42|4.43|4.53|4.11|4.25|4.22|4.24|4.29|4.4|4.22|4.22|4.24|4.33|4.44|4.43|4.55|4.39|4.21|4.12|4.2|4.39|4.27|3.94|4.15|3.74||3.79|3.79|3.94|4.04|4.02|4.14|4.22|4.05|3.86|3.97|4.11|4|3.98|3.99||4.17|4.03|4.07|4.1|4.13|4.27|4.18|4.13|4.12|4.08|4.28|4.23|4.27|4.16|4.17||4.28|4.51|4.47|4.54||4.32|3.98|4.3|3.96|3.97|4.04|4.05|4.18|4.1|4.26|4.47|4.55|4.68|4.7|4.7|4.76|4.74|4.73|4.89|5.26|5.14|5.19|5.21|5.3|5.1
09732|100076|/equities/future-land|MSCI_EEM||1.52|1.39|1.3|1.3|1.28|1.37|1.44|1.46|1.39||1.36|1.35|1.4|1.39|1.38|1.38|1.35|1.35|1.33|1.34|1.4|1.36|1.38|1.4||1.46|1.45|1.5|1.56|1.46|1.44|1.47|1.51|1.52|1.52|1.5|1.56|1.6|1.62|1.6|1.72|1.6||1.49|1.54|1.57|1.37|1.34|1.42|1.34|1.37|1.38||1.36|1.38|1.22|1.12|1.02|0.95|0.95|0.92|0.95|0.94|0.92|0.92|0.94|1|1|0.99|0.99|1.01||1.01|1.03|||1.05|1.03|1.04|1.05|1.02|1.07|1.04|1.05|1.09|1.07|1.1|1.09|1.14|1.1|1.07|1.07|1.1|1.1|1.12|1.14|1.11|1.12|1.17|1.18|1.18|1.16|1.15|1.09|1.08|1.13|1.02|1.03|||1.01|1.08|1.03|1.04|0.97|1|1.03|1.07|1.09|1.15|1.19|1.19|1.06|0.98|0.96|1.04|1.04|1|1.03|1.09|1.1|1.13|1.1|1.09|1.11|1.16|1.18|1.22|1.22||1.27|1.26|1.2|||1.25|1.3|1.27|1.25|1.32|1.35|1.27|1.26|1.32|1.26|1.26|1.32|1.32|1.31|1.34|1.43|1.44|1.45|1.52|1.54|1.6|1.59|1.42|1.4|1.26|1.24|1.27|1.32|1.3|1.3|1.33|1.31|1.4|1.33|1.38|1.31|1.26|1.26|1.27|1.3|1.3|1.25|1.27|1.27||1.27|1.26|1.27|1.3|1.3|1.38|1.41|1.39|1.34|1.37|1.43|1.38|1.37|1.37||1.43|1.4|1.41|1.42|1.44|1.56|1.48|1.51|1.52|1.57|1.64|1.62|1.71|1.7|1.68||1.71|1.86|1.75|1.81||1.53|1.47|1.48|1.37|1.33|1.3|1.3|1.31|1.25|1.28|1.3|1.33|1.31|1.36|1.41|1.43|1.48|1.48|1.61|1.72|1.71|1.65|1.67|1.74|1.73
09733|27112|/equities/grupo-carso-a1|MSCI_EEM||133.54|128.58|136.35|131.77|131.14|127.86|131.52|130.98|126.46|131.59|125.76|128.84|130.92|131.68|133.83|134.3|137.52|136.68|135.86|129.54|134.28|136.24|142.08|145.25|139.13|134.19|140.24|140.1|133.48|124.56|131.06|139.14|136.31|136.11|135.09|138.5|141.99|141.54|138.63|143.72|150.34|148.11|150.1|144.13|147.27|149.14|148.99|145.82|145.53|145.99|142.9|141.74||134.73|140.81|138.41|132.73|135.34|139.65|140.91|138.19|138.56|136|137.1|137.07|143.57|140.8|137.48|145.48|145.91|146.85|144.8|144.55|146.64|148.14|||148.12|144.52|144.44|145.42|148.19|149.91|144.07||142.29|150.19|146.67|142.89|143.19|139.56|143.93|147.46|148.27|146.48|146.53|147.46|147.28|151|146.86|147.9|147.6|147.48|154.66|152.11|150.06|149.9|153.21|149.82|152.06|151.41|154.9|153.27|160.48||156.26|155.55|161.36|166.62|168.98|166.93|161.24|163.79|158.26|154.89|158.44|153.75|162.79|167.78|169.54|172.86|176.31|176.17|174.71|183.94|182.95|178.08|180.48|186.6||189.59|187.82|184.21|183.6||180.82|181.3|175.99|179.07|178|179.76|170.88|165.8||163.74|161.02|165.6|161.21|163.34|158.09|157.24|159.57|149.58|140.72|140.37|138.46|139.24|136.67|138.28||137.18|137.24|134.03|133.05|127.43|125.26|125.79|128.07|127.96|133.09|128.3||116.47|114.96|116.69|119.12|120.09|120.47|120.6|124.68|129.54|128.69|130.35|128.27|129.19|127.38|133.69|133.6|133.21|130.03|129.16|128.46|123.5|126.67|125.94|127.66|129.7|130.48|129.88|130.28|136.46|138.49|143.13|140.76|139.16|143.89|137.52|136.68|138.72|137.39|137.11|137.27|134.45|137.02|135.31|132.23|135.91|140.69|138.03|137.37|137.31|133.29|135.02|129.98|129.89|133.46|133.17|134.93|132.12|128.09|127.97|129.5|129.14|127.66|128.75|132.42|129.2|126.25|130.12|133.15|132.94
09734|1123795|/equities/cansino-biologics-inc|MSCI_EEM||19.48|19.34|18.54|18.64|19.08|20.2|19.78|19.24|18.76||19.54|19.4|20.2|19.62|20.1|20.05|20|20.8|20.9|21.25|21.95|22.65|22.25|21.8||21.7|21.65|21.65|21.45|20.8|20.35|21.15|22.15|22.85|22.6|22.05|22.7|21.35|20.55|21.8|21.4|21.35||21.15|20.45|20.45|20.8|20|20.5|20.95|21.75|21.15||17.92|18.8|18.82|18.36|18.06|18.4|17.5|16.5|17.72|18.04|17.18|17.4|17.76|18.34|18.56|19.14|16.4|16.12||17.08|17.28|||15.92|15.78|15.46|15.94|16.26|16.94|16.92|16.92|17.38|16.9|17.48|17.94|17.7|17.28|16.5|16.22|17.14|17.14|18.04|17.94|18.24|17.74|18.3|18.08|17.52|17.62|17.36|17|16.6|17.34|15.64|15.8|||16.2|17.1|16.48|16.58|15.46|15.96|16.76|16.24|16.88|17.28|17.32|18.06|17.8|17.26|16.74|17.74|18.42|18.62|19.6|20.1|20.85|21.7|20.95|21.1|21|21.85|22.35|22.4|22.6||23.55|23.2|21.7|||21.65|22.55|22.65|23.1|23.3|24.15|23.5|23.1|23.1|22.85|23.25|23.2|23.6|24.15|24.9|26.1|27.3|26.15|27.35|26.5|27.3|27.6|27.2|28.05|27.4|26.95|27.3|28.15|26.95|27|27.7|27.7|27.75|27.35|27.7|25.6|25.75|25.3|24.75|25.05|24|22.8|22.65|22.7||23.05|22.9|23.05|24.1|24.2|25.4|26.2|25.65|23.8|24.4|23|21.3|20.9|22.2||24.4|24.9|24.7|23.8|24.5|23.85|23.2|24.1|24.5|24.8|24.65|23.7|23.45|23.5|23.7||22.9|23.4|23.55|24.05||23|24.25|24.75|23.5|23.95|24.6|23.8|23.7|24.3|25.05|25.75|25.4|26.35|27.6|27.4|28.8|30.5|26.4|27.5|29|29|28.55|30.2|29.35|30.8
09735|49976|/equities/huabao-intl|MSCI_EEM||2.44|2.45|2.45|2.44|2.43|2.48|2.48|2.48|2.4||2.39|2.5|2.59|2.54|2.53|2.56|2.57|2.59|2.62|2.61|2.65|2.6|2.63|2.55||2.57|2.55|2.56|2.59|2.55|2.58|2.7|2.69|2.72|2.61|2.59|2.65|2.7|2.7|2.74|2.7|2.66||2.66|2.71|2.71|2.71|2.7|2.72|2.77|2.71|2.8||2.73|2.71|2.61|2.6|2.57|2.54|2.53|2.51|2.47|2.28|2.26|2.29|2.39|2.27|2.3|2.29|2.23|2.19||2.3|2.3|||2.28|2.25|2.34|2.28|2.34|2.36|2.29|2.3|2.36|2.32|2.36|2.35|2.39|2.39|2.33|2.33|2.33|2.35|2.35|2.37|2.32|2.41|2.26|2.23|2.24|2.21|2.28|2.26|2.26|2.29|2.22|2.11|||2.23|2.21|2.2|2.23|2.09|2.17|2.2|2.18|2.27|2.34|2.34|2.39|2.37|2.37|2.35|2.42|2.44|2.43|2.49|2.43|2.4|2.4|2.36|2.38|2.37|2.42|2.47|2.43|2.46||2.49|2.47|2.43|||2.42|2.4|2.43|2.41|2.5|2.5|2.46|2.43|2.48|2.45|2.48|2.48|2.52|2.49|2.61|2.59|2.57|2.65|2.66|2.6|2.62|2.59|2.57|2.57|2.54|2.51|2.55|2.6|2.57|2.55|2.56|2.59|2.62|2.67|2.68|2.64|2.61|2.61|2.63|2.67|2.6|2.52|2.5|2.5||2.5|2.53|2.56|2.6|2.59|2.6|2.71|2.72|2.73|2.72|2.72|2.63|2.53|2.59||2.68|2.6|2.59|2.59|2.67|2.74|2.68|2.76|2.8|2.85|2.88|2.8|2.8|2.81|2.83||2.79|2.82|2.83|2.91||2.83|2.88|2.9|2.9|2.95|2.95|2.81|2.86|2.8|2.89|2.95|2.93|2.95|3|3.02|3.07|3.09|3.18|3.22|3.25|3.21|3.3|3.32|3.35|3.31
09736|103642|/equities/asmedia|MSCI_EEM||1900|2020|1930|1935|1895|1975|2000|2115|2085|2170|2240|2150|2220|2090|2050|2190|2310|2365|2250|2210|2210|2045|2000|2045||1985|2025|1995|1980|2065|2000|2045|2085|2125|1960|1960|1900|1870|1870|1915|1935|1950|1925|1970|1830|1860|1820|1910|1840|1905|2035|1980||1950|1945|1905|1835|1960|1815|1815|1920|2045|2070|2090|2195|2245|2335|2315|2390|2515|||2550|2535|2465|2395|2310|2230|2295|2325|2190|2195|2200|2235|2300|2260|2260|2210|2290|2290|2190|2255|2365|2425|2390|2375|2355||2250|2250|2280|2165|2065|2140|2005|1885|1985||||||||1875|1940|1940|1860|1895|1835|1810|1820|1825|1895|1925|1920|1885|1870|1865|1955|1840|1910|1910|1860|1775|1730|1650|1660|1745||1815|1795|1810|1785|1755|1740|1680|1630|1645|1640|1635|1685|1725|1590|1550|1570|1505|1470|1435|1470|1515|1440|1455|1490|1425|1450|1505|1495|1495|1490|1525|1550|1500|1540|1445|1390|1360|1370|1350|1310|1235|1315|1310|1315|1345|1270|1240|1325|1270|1210|1265|1230|1210|1200|1200|1235|1250|1280|||1250|1290|1235|1165|1135||1155|1170|1160|1200|1185|1115|1165|1235|1265|1200|1105|1045|1005|1005|1035|1030|1025|1030|984|981|983|965|968|934|870|918|892|896|905|900|902|878|872|850|848|863|954|942|977|975||953|957|983|995
09737|49986|/equities/shimao-propert|MSCI_EEM||0.8|0.7|0.65|0.67|0.67|0.74|0.75|0.76|0.74||0.72|0.74|0.76|0.76|0.74|0.77|0.77|0.81|0.79|0.78|0.85|0.77|0.77|0.82||0.89|0.89|0.97|1.02|0.94|0.99|0.99|1.06|1.1|1.08|1.1|1.17|1.26|1.2|1.17|1.32|1.25||1.06|1.05|0.96|0.6|0.45|0.52|0.5|0.55|0.58||0.54|0.57|0.355|0.335|0.32|0.305|0.3|0.295|0.305|0.305|0.31|0.315|0.32|0.34|0.355|0.37|0.37|0.455||0.455|0.465|||0.47|0.47|0.49|0.475|0.465|0.48|0.465|0.47|0.495|0.51|0.51|0.51|0.54|0.49|0.48|0.475|0.51|0.49|0.54|0.52|0.54|0.55|0.6|0.61|0.6|0.56|0.53|0.48|0.46|0.485|0.425|0.43|||0.43|0.445|0.425|0.45|0.43|0.425|0.44|0.44|0.465|0.49|0.49|0.51|0.475|0.45|0.425|0.45|0.455|0.47|0.54|0.57|0.57|0.56|0.56|0.56|0.57|0.59|0.59|0.63|0.61||0.65|0.6|0.57|||0.56|0.6|0.58|0.58|0.58|0.59|0.55|0.55|0.6|0.57|0.56|0.59|0.61|0.59|0.62|0.64|0.65|0.64|0.67|0.74|0.77|0.87|0.79|0.67|0.64|0.61|0.63|0.64|0.6|0.61|0.61|0.6|0.67|0.6|0.64|0.58|0.54|0.56|0.55|0.58|0.58|0.55|0.58|0.6||0.61|0.59|0.59|0.62|0.6|0.66|0.67|0.67|0.64|0.69|0.72|0.7|0.72|0.7||0.75|0.74|0.73|0.79|0.79|0.88|0.88|0.86|0.9|0.92|1.02|1.04|1.15|1.13|1.11||1.01|1.24|0.81|0.72||0.6|0.63|0.65|0.61|0.59|0.61|0.55|0.69|0.68|0.69|0.74|0.78|0.79|0.83|0.89|0.86|0.88|0.9|0.98|1.06|1.1|1.07|1.06|1.52|4.42
09738|996193|/equities/berli-jucker-pcl-drc|MSCI_EEM/EMCONSGROWTH||21.4|21.4|21.7|21.7|21.8|21.4|21.3|21|20.7|20.6|21.3|21.4|21.4|21.6|20.8|20.7|20.6|20.9|21.1|21|20.7|21.1|20.6|21.3|21.5|22|22|22.3|22||22.2|22.4|22.2|22.5|22.3|22.3|22.2||22.6|22.7|23|23|22.8|25|25.25|25.25|24.7|24.4|24.6||24.7|24.6||24.5|24.8|24.8|25.75|25.75|25.75|25|24.1|25|24.6||||25.5|25.75|25.25||24.5|24.2|24.7|24.8|24.7|24.4|24.4|24.7|24.5|24.2|24.4|24.9|25.25|25.25|25.5|25.75|26|25.5|25|25|25.25|24.5|24.7|24.1|24|24|24.2|25.75|24.3||25.25|26.25|25.25|25.25|25|25|25.25|24.6|24.5|24.6|24.9|24.8|25.75|24.7|24.5|24.1|23.9|23.7|23.8|23.7|23.4|24.3|24.7|24.4|25|25.5|26|26.25|26.5|26.75|26.75|26.25|26.25|26.25|26.75|28|27.5|26.5|25.75|||25|25.25|25.25|25.25|25.75|25.75|25.5|25|25.5|26.25|25|24.4|24.7||26|26.25|26.5||25.75|25.75|26.25|25.5|26.25|26.25|27|27|27.5|28|27.25|27.75|28|28.25|27.5|28|27.75|27|29.75|28.75|29.5|30|29|28.25|28.25|27.5|27.75|27.75|28|27.75||27.5|27.5|27.75|28.5|28.5||29.5|30|30.25|30.5|30.75|30.25|30|29.25|30|30.75|29.75|30.5|31|31.25|31.75|31.75|31.75|32.25|32.25|32.5|32.75|32.25|33.25|33.25|33.25|34|33.25|33.25|33.25|33.75|33.75|33.75|34.25|35.25|35.25|35.5|35.25|35.75|34.5|35|35|35|35||34.5|34|35|34|33|33.75|34.5|34.75||35|
09739|1061944|/equities/a-living-services-co-ltd|MSCI_EEM||2.91|2.83|2.69|2.69|2.7|2.8|2.84|2.9|2.79||2.8|2.79|2.89|2.88|2.9|2.9|2.95|3.05|2.99|3.01|3.1|3.01|3|3.06||3.17|3.17|3.2|3.29|3.2|3.11|3.25|3.36|3.46|3.5|3.5|3.72|3.96|3.81|4.02|3.96|3.52||3.21|3.36|3.38|3.16|3.05|3.2|3.19|3.34|3.3||3|3.13|2.96|2.77|2.64|2.49|2.52|2.49|2.52|2.59|2.62|2.72|2.82|2.99|3.04|3.01|2.97|2.88||2.99|3.04|||3.07|3.05|3.26|3.36|3.17|3.25|3.22|3.23|3.32|3.39|3.41|3.44|3.53|3.46|3.81|3.78|3.93|3.82|3.9|4.02|4.02|3.92|4.19|4.07|3.66|3.54|3.38|3.28|3.26|3.4|3.1|3.12|||3.07|3.26|3.15|3.18|2.99|3.03|3.03|3|3.01|3.14|3.11|3.2|3.05|2.88|2.8|2.91|2.99|2.96|3.11|3.23|3.27|3.42|3.36|3.33|3.34|3.42|3.47|3.42|3.44||3.58|3.54|3.31|||3.25|3.44|3.37|3.29|3.51|3.52|3.38|3.27|3.42|3.35|3.41|3.5|3.54|3.52|3.65|3.73|3.8|3.91|4.1|4.25|4.34|4.53|4.19|4.11|4.03|3.92|4.01|4.03|3.95|3.9|3.88|3.93|4.13|3.97|4.08|3.87|3.69|3.66|3.69|3.8|3.84|3.64|3.69|3.7||3.84|3.85|3.97|4.28|4.24|4.33|4.51|4.6|4.3|4.29|4.37|4.2|4.2|4.24||4.42|4.37|4.45|4.48|4.54|4.73|4.46|4.55|4.67|4.8|4.9|4.93|5.13|5.09|5.12||5.21|5.48|5.14|5.27||5|5.07|5.37|4.97|4.85|4.66|4.36|4.35|4.03|4.11|4.2|4.37|4.54|4.68|4.84|4.89|4.99|4.94|5.18|5.46|5.4|5.37|5.23|5.55|5.46
09740|8576|/equities/cosco-pacific|MSCI_EEM||4.98|5.06|5.05|5.19|5.24|5.34|5.41|5.33|5.45||5.39|5.27|5.45|5.54|5.44|5.44|5.4|5.46|5.42|5.4|5.55|5.3|5.34|5.25||5.77|5.82|5.53|5.54|5.4|5.42|5.69|5.56|5.71|5.68|5.38|5.37|5.38|5.34|5.38|5.22|5.19||5.31|5.35|5.19|5.16|5.05|5.05|5.01|4.85|4.74||4.82|4.64|4.62|4.74|4.62|4.59|4.55|4.53|4.47|4.35|4.33|4.49|4.66|4.72|4.73|4.78|4.63|4.68||4.85|4.63|||4.3|4.12|4.08|4.24|4.28|4.37|4.31|4.34|4.5|4.37|4.44|4.45|4.51|4.47|4.53|4.44|4.48|4.47|4.51|4.53|4.67|4.58|4.66|4.71|4.86|4.79|4.74|4.65|4.59|4.8|4.62|4.55|||4.82|4.8|4.83|4.84|4.79|4.77|4.82|4.78|4.85|5.07|5.55|5.55|5.46|5.35|5.28|5.38|5.3|5.38|5.55|5.62|5.56|5.57|5.59|5.62|5.7|5.71|5.78|5.69|5.66||5.64|5.66|5.63|||5.56|5.53|5.4|5.46|5.55|5.53|5.34|5.35|5.37|5.27|5.28|5.23|5.48|5.35|5.33|5.29|5.25|5.37|5.34|5.26|5.26|5.18|5.14|5.12|5.11|5.04|5.05|4.97|4.9|4.74|4.71|4.71|4.69|4.7|4.76|4.74|4.67|4.72|4.71|4.72|4.64|4.51|4.5|4.58||4.66|4.57|4.63|4.68|4.68|4.75|4.76|4.58|4.6|4.96|4.88|4.77|4.75|4.88||5.12|5.02|4.99|5.02|4.97|4.85|4.97|4.92|4.99|4.92|4.81|4.91|4.83|4.52|4.54||4.62|4.7|4.85|4.86||4.83|4.72|4.72|4.54|4.48|4.48|4.41|4.37|4.33|4.46|4.46|4.47|4.57|4.56|4.75|4.78|4.78|4.7|4.81|4.85|4.89|4.85|4.89|4.92|4.9
09741|13219|/equities/qa-telecom|MSCI_EEM/EMCONSGROWTH||10.53|10.52|10.48|10.42|10.38|10.3|10.15|10.15|10.02|10.15|10.18|10.2|10.08|10.02|10.17|10.03|10|10||||9.77|9.855|9.831|9.774|9.6|9.53|9.52|9.5|9.5|9.42|9.425|9.28|9.38|9.439|9.367|9.55|9.551|9.52|9.7|9.868|9.9|9.853|9.92|9.925|9.95|9.902|10|10|10.1|10.05|9.957|10.2|9.99|10|10.1|9.964|10.06|10.18|10.14|10.23|10.25|10.19|10.24|10.2|10.06||||10.28|10.42|10.06|10.02|10.5|10.5|10.6|10.6|10.38|10.54|10.8|10.85|10.73|10.59|10.71|10.84|10.72|10.85|10.57|10.85|10.82|10.84|10.83|11.35|11.33|11.47||11.37|11.58|11.45|11.4|11|10.9|10.91|10.97|10.99|10.9|10.59|10.78||10.49|10.44|10.48|10.5|10.5|10.47|10.63|10.51|10.7|10.7|10.63|10.67|10.7|10.82|10.85|10.8|10.6|10.76|10.65|10.55|10.67|10.59|10.3|10.56|10.36|10.61|10.64|10.49|10.59|10.97||11.4|10.9|10.87|10.7|10.69|10.59|10.4|10.42|10.33|||9.91|9.973|10.09|10|10|9.996|10.05|10.15|10.04|10.12|10.29|9.975|9.975|10.18|10.17|10.16|9.99|9.934|9.99|9.98|9.989|9.971|9.819|9.87|9.891|9.782|9.825|10|10.24|10.22|10.05|10|9.89|9.39|8.97|8.923|9.43|9.46|9.68|9.6|9.65|9.92|9.985|9.88|9.92|10.12|9.987|9.998|9.97|10.29|10.25|10.4|10.49|10.54|10.7|10.69|10.45|10.55|10.74|10.74|10.78|10.8|10.72|10.55|10.52|10.5|10.6|10.72|10.86|10.86|10.81|10.62|10.79|10.8|10.86|10.8|11.16|11.11|11.25|11.48|11.07|11.12|11.2|11.13|11.13|10.98|11.1|11.17|11.16|11.12|11.15|11.25|11.33|11.12|11.35|11.35|11.36|11.58|11.43|11.37
09742|943487|/equities/china-cinda|MSCI_EEM||0.68|0.67|0.66|0.66|0.66|0.68|0.68|0.68|0.66||0.65|0.69|0.72|0.71|0.71|0.72|0.73|0.74|0.73|0.73|0.74|0.74|0.73|0.74||0.77|0.76|0.77|0.79|0.78|0.75|0.77|0.81|0.81|0.81|0.79|0.79|0.81|0.79|0.83|0.81|0.78||0.76|0.78|0.77|0.73|0.71|0.72|0.72|0.72|0.73||0.71|0.73|0.7|0.67|0.68|0.67|0.67|0.65|0.64|0.63|0.63|0.64|0.64|0.66|0.65|0.66|0.66|0.64||0.66|0.66|||0.65|0.66|0.67|0.69|0.69|0.71|0.7|0.71|0.72|0.71|0.74|0.74|0.75|0.74|0.74|0.72|0.72|0.73|0.73|0.76|0.75|0.75|0.78|0.78|0.79|0.8|0.8|0.77|0.76|0.78|0.72|0.73|||0.74|0.75|0.74|0.75|0.71|0.72|0.73|0.75|0.75|0.79|0.77|0.77|0.72|0.69|0.67|0.69|0.7|0.69|0.72|0.73|0.73|0.74|0.72|0.73|0.73|0.76|0.76|0.76|0.76||0.78|0.77|0.75|||0.74|0.74|0.74|0.74|0.75|0.76|0.74|0.74|0.75|0.73|0.73|0.74|0.75|0.74|0.74|0.77|0.76|0.76|0.78|0.79|0.81|0.8|0.78|0.78|0.78|0.79|0.79|0.79|0.77|0.77|0.77|0.77|0.78|0.77|0.79|0.77|0.76|0.77|0.76|0.77|0.77|0.74|0.75|0.75||0.76|0.76|0.79|0.78|0.77|0.78|0.79|0.77|0.77|0.79|0.75|0.73|0.75|0.76||0.79|0.8|0.78|0.78|0.81|0.8|0.79|0.8|0.8|0.8|0.8|0.8|0.78|0.78|0.79||0.78|0.79|0.78|0.79||0.77|0.79|0.8|0.77|0.76|0.77|0.75|0.76|0.73|0.77|0.78|0.79|0.79|0.77|0.78|0.79|0.81|0.81|0.81|0.83|0.82|0.81|0.83|0.82|0.83
09743|17499|/equities/21vianet-group|MSCI_EEM||2.31|2.31|2.25|2.41|2.32|2.24||2.27|2.18|2.06|2.095|2.08|2.17|2.24|2.32|2.05|2.04||2.08|2.14|2.25|2.37|2.33|2.32|2.37|2.24|2.28|2.28|2.19|2.12|1.94|2.09|1.82|1.84||1.79|1.77|1.91|1.9|1.94|2.05|2.02|2.02|1.95|1.9|1.92|1.93|1.98|1.98|1.93|1.91|1.91|1.74|1.69|1.72|1.58|1.66|1.58|1.48|1.47|1.49|1.47|1.47|1.5|1.58|1.61|1.74|1.81|1.86|1.8|1.76|1.82|1.89|1.81|1.65||1.55|1.695|1.625|1.8|1.89|1.9|1.95|1.9|1.86|1.8|1.93|1.945|1.76|1.68|1.53|1.525|1.58|1.55|1.53|1.54|1.55|1.57|1.66|1.55|1.52|1.55|1.44|1.5||1.57|1.6|1.55|1.52|1.56|1.5|1.55|1.59|1.57|1.42|1.485|1.67|1.7|1.69|1.83|1.85|1.84|1.895|1.92|1.92|2.2|2.38|2.44|2.47||2.41|2.56|2.35|2.49|2.54|2.58|2.62|2.66|2.7||2.87|2.82|2.82|2.77||2.87|3.005|3.01|3.095|3.01|2.88|2.94|3|2.87|2.95|3.06|2.97|2.96|2.83|2.71|2.69|2.8|2.86|2.84|2.83|2.79||2.81|2.765|2.75|2.93|2.61|3.54|3.38|3.66|3.7|3.66|3.52|3.53|3.64|3.7|3.41|3.295|3.215|3.16|2.96|3.11|3.15|2.99|2.74|2.78|2.82|2.86|2.87|2.83|2.74|2.78|2.97|3.175|3.07|2.95|2.77|2.73|2.79|2.94|3.13|3.22|2.94|2.96|3.12|3.19|3.13|3.22|3.07|3.02|3.04|3.03|3.06|3.08|3.2|3.12|3.15|3.36|3.28||3.62|3.75|3.48|3.57|3.45|3.31|3.21|3.27|3.01|3.14|3.12|3.1|2.96|2.94|2.95|2.93|2.94|2.87|2.83|2.93|2.85|2.82|2.75|2.81|2.97|2.98
09744|101612|/equities/tower-bersama|MSCI_EEM||2000|1990|1935|1920|1870|1880|1885|1875|1875|1870|1895|1800|1740|1750|1760|1755|1855|1900|||1950|1950|1910|1905|1910|1910|1920|1890|1890|1850|1770|1835|1850|1850|1855|||1850|1850|1870|1855|1895|1950|1960|1935|||1895|1900|1925|1925|1900||1975|1915|1855|1855|1860|1855|1755|1750|1725|1770|1770|||||||1870|1870|1870|1870|1865||1880|1875|1870|1860|1855|1860|1885|1900|1900|1950|1860|1880|||1860|1880|1870|1925|1890|1885|1860|1900|1880|1885|1900|1905|1900|1875|1890|1885|1895||1900|1900|||1900|1900|1930|1960|1950|1950|1960|1950|1950|1975|1950|1955|1960|1830|1890|1895|1940|2030|2080|2110|2130|2160|2180|2170|2120|2130|2130||2090|2070|2080|||2080|2070|2090|2070|2060|2080|2080|2100|2100|2080|2070|2080|2070|2110|2070|2070|2050|2060|2090|2070|2030|2030|2030|2060|2030|2060|2050|2040|2060|2070|2060|2100|2050|2060|2090|2130|2060|2030|2070|2110|2100|2040|2050|2050|1970|1885|1945|1955|1960|1950|1915|1950|1960|1950|1990|2010|2000|1990|1970|1995|2020||2010|1995|2000|2050|2040|2050|2030|2050|2020|2030|2050|2070|2100|2100|2100|2060|2050|2070|2030|2100|2100|2100|2100|2080|2070|2100|2140|2050|2060||2090|2090|2000|1980|1970|1985|1955|1950|1950|1900|1900|1875|1930|1890
09745|102115|/equities/gruposura|MSCI_EEM/MSCI_FRONTIER||33840|33800|33000|33000|33000|33200|33200|33500|||34400|34400|34000|34000|33040|33600|34300|34460|34800|35740|35820|35900|36000|36020||35600|36000|35000|34520||33000|34780|34100|35000|36000|36500|38000|39980|40060|40500|40500|41700|41800|41800|||40500|40400|40400|40000||40000||39800|40000|39020|38880|38000|38000|36500|35900|34300|36000|36500|35900|36000|36000|35300|35000|32500|32400|32940|32000|31640|30000||||30480||29980|30480||30580|30600|30000|30000|30000|30600|30400|30500|30320|30000|29880|29600|29200|28960|29500|29940|30400|31000||32100|31700|30500|30740|31000|31700|31800|32000|32500|32000|30700|||30800|32280|32500|32740|32880|33300|32400|32500|32500|34500|32000|32000|30540|31000|31000|30800|30580|30600|30000||31000|30400|30500|30360|||29000|29700|29700||29780|30000|29000|29000|29220|29580|30500|30400|30400|||30500|30000|30380|30500|30980|30000|30000|30000|30960|31500|31480|30500|30000|30760|32500|32100|32600|32760||32960|32200|32780|32900||32690|32870|32870|32300|32900|33000|32310|33000|32470|31820|32500|32890|33000|33000||32000|31990|31330|33000|33000|33000|31600|31000|30840|30140|31990|30900|30970|29980|29990|30400|29900|30000|30300|30000|28990|30990|29900|30840|31000|31000|31000|31000|30980|31400|30380|31000|33000|34000|34000|33500|33860|34900|34000||34500|35300|36450|36400|37390|37400|36800|36000|35000||36000|36000|36720|36550|37000|36170
09746|996200|/equities/electricity-generating-pcl-drc|MSCI_EEM||106.5|105.5|104|104|105.5|103|102|102.5|101.5|102|103.5|103.5|104.5|104|105|105|98.5|99.5|99.5|99.5|101.5|103|103|103.5|101|102.5|101.5|102.5|102.5||104|107.5|108|108.5|104.5|104|108||109.5|110|109.5|111.5|111.5|112|111|112|111.5|111.5|113||112.5|112||112.5|111.5|111|110|111.5|111.5|110|109.5|110.5|113||||114.5|116|115||114.5|113.5|113|114.5|115|114|113|115.5|114.5|115|114.5|115.5|112.5|113.5|115|116.5|115.5|115.5|120|120|120.5|117|116.5|116.5|117|117.5|117.5|130|129||131|132|131.5|130|128.5|129.5|129.5|128.5|129.5|130|131.5|132|133|133.5|133.5|133.5|131.5|131.5|133.5|132.5|131.5|132|132.5|128|129|130|129|128|129.5|132.5|130.5|130|129|128.5|129|130.5|131|130.5|129.5|||128|127.5|128.5|127.5|127|127.5|128.5|125|125|124.5|123|121|120.5||125.5|126|127||127|127|129|134|131|128|128|130|128.5|127|126.5|127.5|129|129.5|127|128.5|126.5|129|129.5|126.5|128.5|130|126|123|122|121|121|118|121|116||116.5|118.5|121|120|122||122|123|121.5|120.5|117.5|116.5|116.5|116|118.5|121|120|122|121.5|123.5|125.5|125.5|125.5|126.5|128|130.5|130.5|133|132|130.5|131.5|132|132|132|133|134.5|133.5|136.5|136.5|137|137|134.5|134|134|134|132.5|132.5|132|130.5||136|132.5|131.5|130|131.5|130.5|130.5|133||133.5|
09747|19564|/equities/sise-cam|MSCI_EEM||50|50.5|49.48|49.76|50.35|51.6|51.3|49.94|48.48|48.26|50.2|48.56|47.72|47.8|48.64|48.82|49.34||||48.36|48.1|47.42|47.04|47.28|48.2|48.4|48.38|48.24|48.96|49.66|52.482|52.383|53.518|53.468|53.55|54.4|55.25|55|53.9|53.25|52.25|51.65|52.85|52.35|52.95|52|51.45|52.15|51.2|51.4|51.8||50.4|51.35|50.45|48.7|48.82||48.08|47.2|46.66|46.7|47.26|47.66||||49.2|48.94|48.72|46.44|44.6|44.98|46.44|46.24|45.48|45.02|45.56|47.06|47.76|47.08|47.08|47.32|46.88|47.5|47.78|47.24|48.08|49|49.04|49|47.9|48.9|50.8|50.35|51.15|50.55|50.7|51.55|52.35|52.4|52.6|53.6|52.55|53.05|52.9|52.45|51|52.3|51.85|52.2|50.25|50.1|50|49.98|50.55|49.3|49.42|49.88|49.12|47.88|47.72|47.2|47.82|48|47.82|48|48.54|48.24|47.74|47.8|48.46|47.2|47.98|45.8|45.5|44.54|46.16||45.82|46.7|46.84|45.72|45.46|46.38|47.66|46.98|47.42|47.36|48.48|47.3|45.96|46.94|46.66|47.44|47.98|46.9|48.4|48.96|48.92|49.26|50.65|50|50|49.36|49.2|50.15|50.45|49.6|48.9|49|48.28|48.46|47.56|48.44|48.86|48.8|49.1|49.36|48.78|47.64|47.56|47.34|48.72|49.54|49.1|47.42|50.75|50.05|49.54|50.75|51.2|52.75|51.8|51.9|52.1|52.95|53.35|52.35|54|54.8|54.3|56.5|55.75|54.65|53.5|54.1|53.6|55.2|54.7|52.95|51.1|52.05|51.95|54.55|56.6|55.25|54.25|54.6|53.9|54.45|54.35|53.8|51.9|51.65|51.25||52.4|53.35|51.3|48.38|50.45|50.1|50.75|49.44|51.55|50.5|51|51|51.75|50|51.9|51.45|53.2|54.85|52.65|53.6|52.25|53.4|49.94
09748|50023|/equities/greentown-chin|MSCI_EEM||6.59|6.24|6.07|6.13|6.12|6.27|6.45|6.64|6.28||6.14|6.14|6.35|6.37|6.48|6.54|6.68|6.88|7.23|7.46|7.82|7.73|7.82|8.01||8.17|7.87|7.96|8.41|7.89|7.63|7.67|8.02|8.04|8.19|8.13|8.6|8.76|8.85|8.98|9.2|8.46||7.78|7.88|7.72|7.27|7.05|7.56|7.35|7.5|7.38||6.91|6.65|6|5.34|5.19|5.17|5.13|5.03|5.17|5.19|5.16|5.27|5.43|5.74|5.84|5.79|5.73|5.63||6.11|6.16|||6.24|6|6.12|6.62|6.45|6.54|6.36|6.31|6.55|6.71|6.83|6.65|6.72|6.24|6.05|6.04|6.1|5.89|6.16|6.5|6.29|6.36|6.44|6.44|6.53|6.58|6.48|6.12|6.05|6.3|5.72|5.81|||5.88|6.24|6.06|6.19|5.85|5.92|5.89|5.86|5.9|6.14|6.27|6.4|5.99|5.72|5.52|6.12|6.37|6.49|7.02|7.15|7.34|7.49|7.17|7.23|7.76|7.94|7.89|7.88|7.78||7.95|7.86|7.33|||7.27|7.36|7.29|7.14|7.45|7.88|7.4|7.23|7.62|7.3|7.59|7.85|7.93|7.75|8.01|8.26|8.31|8.11|8.55|8.57|8.68|8.82|8.39|8.39|8.08|8.04|8.07|8.3|8.08|7.78|7.72|7.99|8.19|7.88|8.08|7.55|7.65|7.65|7.59|7.88|7.87|7.6|7.82|7.62||7.66|7.56|7.69|7.94|7.78|7.87|8.15|8.02|7.81|8.07|8.08|7.96|7.88|7.92||8.13|8.02|8.2|8.2|8.28|8.71|8.45|8.42|8.58|8.57|8.93|8.98|9.13|9.18|9.33||9.69|9.95|9.58|10||9.32|9.22|9.06|8.01|7.49|7.33|7.15|7.23|7.14|7.32|7.58|7.79|7.83|8.05|8.35|8.33|8.66|8.33|8.59|9.05|8.95|8.72|8.81|8.9|8.79
09749|49985|/equities/air-china|MSCI_EEM/EMCONSGROWTH||3.69|3.7|3.57|3.62|3.59|3.62|3.64|3.68|3.63||3.63|3.63|3.69|3.67|3.69|3.76|3.86|3.9|3.84|3.81|3.88|3.95|3.99|3.98||4.08|4.06|4.12|4.2|4.11|4.16|4.31|4.3|4.31|4.41|4.33|4.36|4.59|4.39|4.41|4.15|4.04||4.05|4.12|4.06|4.01|3.89|3.94|4.03|3.99|4.04||3.94|3.97|4.14|4.01|3.89|3.76|3.81|3.73|3.83|3.64|3.58|3.73|3.76|3.94|3.95|3.93|3.86|3.76||3.84|3.76|||3.8|3.74|3.82|3.86|3.92|4.04|3.99|4.01|4.14|4.07|4.13|4.13|4.19|4.04|3.94|3.94|3.96|3.97|4.08|4.16|4.2|4.22|4.29|4.26|4.29|4.39|4.38|4.3|4.28|4.29|4.11|4.19|||4.27|4.33|4.27|4.28|4.13|4.25|4.28|4.36|4.55|4.73|4.75|4.71|4.66|4.45|4.38|4.57|4.61|4.57|4.76|4.72|4.61|4.59|4.55|4.65|4.64|4.71|4.71|4.84|4.95||4.94|4.87|4.71|||4.7|4.73|4.7|4.79|4.87|5.05|4.96|4.93|5.09|5.1|5.15|5.14|5.18|5.1|5.19|5.18|5.26|5.26|5.32|5.5|5.49|5.5|5.47|5.53|5.54|5.34|5.3|5.23|5.12|5.12|5.09|5.2|5.22|5.24|5.35|5.3|5.27|5.33|5.32|5.32|5.31|5.07|5.05|4.96||4.92|4.93|5.06|5.12|5.1|5.12|5.36|5.16|5.23|5.17|5.3|5.16|5.15|5.27||5.29|5.22|5.3|5.3|5.37|5.46|5.44|5.52|5.57|5.61|5.67|5.66|5.72|5.67|5.66||5.68|5.73|5.8|5.93||5.81|5.8|5.83|5.69|5.69|5.74|5.62|5.7|5.71|5.88|6.04|6.14|6.27|6.36|6.38|6.46|6.26|6.23|6.33|6.27|6.3|6.31|6.38|6.37|6.27
09750|19410|/equities/ford-otosan|MSCI_EEM||1069|1078|1039|1066|1105|1123|1126|1115|1103|1100|1124|1131|1102|1119|1087|1083|1095||||1079|1057|1065|1008|1019|1025|1016|1047|1020|1080|1093|1082|1088|1116|1122|1123|1168|1222|1215|1214|1207|1202|1191|1186|1145|1149|1141|1120|1147|1147|1133|1139||1114|1106|1109|1091|1105||1122|1120|1117|1118|1153|1143||||1163|1167|1175.7|1123.62|1098.54|1089.86|1108.1899|1132|1155|1096|1106|1107|1144|1207|1134|1110|1068|1081|1105|1084|1112|1127|1110|1057|1042|991.5|983|1008|1017|1034|1032|1027|1013|1024|982|986|959.5|964.5|959.5|970|954.5|985.5|956|933|920|938|913.5|898|887|882|857|862.5|861|839|827.5|807.5|796.5|797|798|801|818|812|787|778|768|754.5|773.5|745.5|750|740|765||739.5|747|732.5|736|728|746.5|770.5|763|769|772|801.5|771|751|798|794|809.5|810|790.5|829.5|852.5|833.5|841|842|844|822.5|819.5|814.5|834|840|841.5|849|831|815|815|797|823|835.5|835.5|848|854.5|808.3|794.4|792.8|786.3|814.1|819.24|822.62|819.14|841.72|835.35|837|860|845|881.5|878.1|880|864.2|875|889|874|917|897|899.2|918.7|848.2|845|833.7|829.1|835|850.2|839.4|849.5|826.2|842.9|847|873.3|911|872.8|875|889.9|905.9|880|879|893.2|900|920.8|862.7||857.5|872.5|860.2|859.5|898|913.9|910.2|892.7|914.5|905|908.3|926|948.2|927.4|960.5|943.8|956.5|956|946.9|963.8|946.5|949.6|957
09751|985911|/equities/greentown-service-group-co-ltd|MSCI_EEM||3.62|3.49|3.41|3.48|3.51|3.53|3.55|3.61|3.41||3.37|3.49|3.48|3.35|3.52|3.52|3.5|3.58|3.6|3.68|3.79|3.79|3.77|3.8||3.88|3.92|4.04|4.05|3.88|3.8|3.85|3.86|3.85|3.99|3.99|4.23|4.44|4.45|4.7|4.8|4.69||4.13|4.15|4.09|4.07|3.88|4.04|3.87|3.98|3.68||3.59|3.46|3.33|3.19|3.17|3.12|3.15|3.08|3.19|3.17|3.17|3.14|3.12|3.2|3.11|3.08|2.98|2.89||3.05|3.11|||2.99|2.94|2.63|2.66|2.62|2.74|2.7|2.63|2.76|2.79|2.78|2.82|2.87|2.71|2.68|2.68|2.68|2.67|2.7|2.8|2.82|2.86|2.94|2.98|2.97|2.91|2.9|2.77|2.72|2.76|2.58|2.53|||2.5|2.57|2.51|2.61|2.45|2.42|2.4|2.41|2.46|2.56|2.54|2.6|2.48|2.46|2.43|2.53|2.72|2.65|2.75|2.81|2.84|2.85|2.79|2.8|2.78|2.91|2.84|2.89|2.86||2.91|2.87|2.78|||2.76|2.69|2.73|2.69|2.73|2.78|2.64|2.62|2.73|2.74|2.72|2.79|2.79|2.84|2.9|3|3.24|3.17|3.15|3.24|3.27|3.35|3.18|3.2|3.16|3.11|3.15|3.25|3.22|3.12|3.1|3.15|3.31|3.23|3.34|3.21|3.16|3.15|3.05|3.18|3.26|3.08|3.11|3.21||3.05|3.1|3.16|3.28|3.35|3.38|3.49|3.47|3.4|3.5|3.54|3.52|3.4|3.45||3.52|3.39|3.42|3.43|3.44|3.49|3.43|3.47|3.56|3.62|3.71|3.64|3.62|3.63|3.67||3.8|3.97|3.74|3.86||3.66|3.51|3.81|3.81|3.9|3.89|3.8|3.78|3.67|3.71|3.7|3.73|3.79|3.83|3.87|3.79|3.8|3.77|3.86|3.97|3.97|3.88|4.02|4.08|4.07
09752|1167322|/equities/sunac-services-holdings-ltd|MSCI_EEM||1.83|1.78|1.71|1.73|1.72|1.8|1.85|1.87|1.81||1.81|1.83|1.87|1.88|1.85|1.9|1.9|1.95|1.89|1.91|1.93|1.87|1.88|1.89||1.9|1.9|1.96|1.98|1.88|1.88|1.91|1.96|2.03|2.04|2.04|2.2|2.5|2.37|2.44|2.44|2.15||2.04|2.07|2.07|2|1.89|2|1.99|2.01|2.07||1.96|1.97|1.89|1.75|1.75|1.69|1.66|1.68|1.71|1.73|1.72|1.74|1.74|1.81|1.81|1.8|1.75|1.77||1.8|1.87|||1.86|1.87|1.96|2.05|1.96|1.99|1.94|1.96|2.01|2.04|2.05|2.05|2.14|2.06|2.03|2.01|2.01|1.95|1.94|1.98|2|1.95|2.07|2.05|1.96|1.84|1.79|1.69|1.69|1.78|1.63|1.64|||1.62|1.7|1.66|1.68|1.56|1.58|1.61|1.59|1.61|1.68|1.66|1.72|1.63|1.57|1.49|1.57|1.63|1.62|1.75|1.83|1.82|1.87|1.84|1.82|1.78|1.78|1.8|1.82|1.79||1.87|1.86|1.79|||1.81|1.9|1.9|1.88|1.96|1.98|1.88|1.86|1.93|1.9|1.97|2.09|2.1|2.15|2.18|2.27|2.26|2.13|2.23|2.28|2.52|2.6|2.25|2.28|2.18|2.04|2.11|2.12|2.01|2.05|2.09|2.1|2.25|2.13|2.2|2.08|2.06|2.07|2.08|2.17|2.19|2.15|2.17|2.17||2.19|2.17|2.22|2.31|2.28|2.27|2.32|2.34|2.3|2.47|2.47|2.47|2.36|2.35||2.47|2.47|2.51|2.625|2.7535|3.0564|2.2303|2.2579|2.2303|2.2762|2.3129|2.3405|2.4139|2.4047|2.4873||2.5699|2.7168|2.4047|2.469||2.2487|2.3221|2.3405|2.1661|2.2028|2.1294|2.0009|2.0101|1.9183|1.9917|2.0376|2.0651|2.0743|2.0651|2.1385|2.0927|2.1294|2.0927|2.2303|2.3864|2.2946|2.3129|2.2762|2.3496|2.2212
09753|8747|/equities/tpsa|MSCI_EEM/EMCONSGROWTH||8.03|7.93|7.82|7.87|7.92|7.97|7.95|7.93|7.92|8.1|7.78|7.76|7.9|7.65|8.31|8.18|8.05|8.06|7.98|8.11|8|7.92|8.12|7.94|8.05|8.19|8.29|8.28|8.27|8.31|8.2||8.06|8.26|8.4|8.46|8.33|8.44|8.51|8.59|8.64|8.52|8.55|8.42|8.31|8.21|8.24|8.04|8.08|8.14||7.95||7.86|7.99|7.9|7.93|7.95|7.95|7.89|7.78|7.8|7.69|7.78|7.93|7.94|8.2|8.12|8.02|8.29|8.25|8.2|8.11|8.16|||8.1|8.07|8.08|7.96|8|7.96|7.92|8.06|8.24|8.22|8.1|8.09|8.14|7.87|7.84|7.78|7.84|7.9|8.03|8.24|8.17|8.2|8.49|8.56|8.65|8.57|8.54|8.57|8.49|8.44|8.49|8.49|8.38|8.78|8.68|8.74|8.75|8.87|8.73|8.84|8.77|8.57|8.49|8.52|8.57|8.41|8.42|8.51|8.53|8.43|8.37|8.52|8.53|8.55|8.52|8.35|8.3|8.34|8.37|8.34|8.31|8.29|8.19||8.14|8.16|8.25|||8.22|8.25|8.2|8.23|8.19|8.2|8.24|8.2|8.24|8.23|8.21|8.21|8.2|8.21|8.21|8.07|8.03|8.02|7.97|7.91|7.84|7.89|7.98|7.87|7.9|7.88|7.98|8.05|8.13|7.94|7.89|7.88|7.84|8.04|8.02|8.04|7.97||7.8|7.66|7.53|7.71|7.67|7.36|7.33|7.47|7.41|7.38|7.44|7.4|7.58|7.46|7.65|7.65|7.69|7.48|7.57|7.58|7.41|7.36|7.47|7.46|7.52|7.59|7.61|7.71|7.7|7.75|7.58|7.48|7.58|7.38|7.33|7.22|7.2|7.18|7.11|7.18|7.15|7.13|7.17|7.15|7.15|7.06|7|7|7.04|6.86|6.84|6.92|6.83|6.84|6.88||6.93|7.02|7.04|7.11|7.15|7.04|7.09|7.22|7.28|7.37|7.37|7.41
09754|1017399|/equities/anhui-gujing-distillery|MSCI_EEM/EMCONSGROWTH||115.6|115.52|115.42|115|114.15|116.01|117.08|115.93|115.69|115.5|116.18|117.5|118.24|116.77|114|112.8|118|122.5|119.86|119.4|119.4|119.4|119|118.01||122.7|123.8|124.97|124.33|122.1|121.77|128|128.79|128.15|128.05|128.3|133.78|133.9|132.14|131.89|129.16|128.37|129.2|128.45|126.18|128.04|130|130.02|128.79|125||||128.48|119.95|111.41|108.67|108.6|106.55|106.82|105.32|104.13|107.05|107.6|108.42|108.25|108.91|109.01|109.8|109.99|||114|113.4|112.63|110.78|110.1|110.28|111.4|110.45|110.35|110.07|109.89|109.95|109.53|109.22|111.69|111|112|109.59|108.5|109.51|110.9|110.9|112|110|110.82|108.33|106.83|107.45|108.28|108.02|106.99|102.63|103.42|||||||100.04|100|101.11|98.18|99.5|99.96|101.02|103.7|107.71|105.61|104.53|102.73|101.06|101.31|105.09|104.01|105.11|107.17|107.1|110.2|111.11|113.01|112.12|113.2|114.49|113.45|116.16|116.21||118.8|119.51|114.5|114|114.71|110.93|109.64|108.1|111|111.81|114.25|115.12|117.75|120|120.05|120.29|119.39|119|118.8|118|120|118.59|120.49|119.1|121.67|124.5|128.88|128.6|128.45|128.75|128.8|129.69|129.18|127|126.66|127.18|126.88|128|128.43|129.38|124.12|121.66|121.68|122|123.23|121.33|118|119.17|115.15|117.83|119.5|122|126.28|126.56|125.01|127.55|129.83|129.8|130.76|128.88|||||||131|132.7|132.38|133.85|133.98|132.6|135.5|137.06|137.38|136.6|136.17|135.08|135.66|136.5|135.8|136.3|137.12|137.3|137.31|133|130.46|135.99|135.85|133.75|132.57|132|131.6|130.8|130|132.8|135.92|137.5|138.61|138.52|140.1|144|143.65|144.08|143.1|144.6|143.61|142|144.89|145.71|144.5
09755|41695|/equities/ql-resources-bhd|MSCI_EEM/EMCONSGROWTH||6.7|6.74|6.53|6.53||6.54|6.54|6.5|6.45|6.48|6.52|6.51|6.52|6.49|6.46|6.45|6.45|6.42|6.36||6.3|6.31|6.41|6.42|6.42|6.43|6.42|6.4|6.33||6.3|6.4|6.41|6.47|6.48|6.45|6.48||6.44|6.57|6.59|6.6|6.57|6.53|6.53|6.55|6.53|6.6|6.57|6.58|6.54|6.53||6.42|6.45|6.44|6.44|6.35|6.38|6.37|6.36|6.31|6.15|6.1|6.17|6.16|||6.15|6.09|6.03|6.01|6|5.96|5.9|5.9||5.88|5.87|5.87|5.87|5.87|5.91|5.9|5.91|5.93|5.99|5.99|5.99|6|5.96|5.96|5.96|5.93|5.96|5.93|5.81|5.85|5.95|5.87|5.87|5.91|5.9|5.91|5.86|5.8|5.86|5.74|5.79||5.74|5.74|5.79|5.77|5.8|5.8||5.83|5.85|5.85|5.86||5.86|5.87|5.86|5.88|5.9|5.82|5.82|5.9|5.92|5.9|5.88|5.83|5.78|5.77|5.72|5.73|5.71||5.71|5.73|5.73|5.73||5.79|5.78|5.79|5.78|5.78|5.77|5.8|5.67|5.53|5.48|5.47|5.5|5.63|5.62|5.63|5.64|5.61|5.41|5.41|5.38|5.44|5.52|5.56|5.55|5.61|5.6|5.65|5.7|5.6||5.6|5.6|5.65|5.65|5.8|5.59|5.56|5.56|5.53|5.6|5.58|5.6|5.62|5.57|5.59|5.6|5.59|5.6|5.55|5.5|5.53|5.49|5.45|5.47|5.47|5.47|5.46|5.43|5.39|5.44|5.46||5.47|5.5|5.46|5.48|5.49|5.47|5.49|5.46|5.45|5.49|5.47|5.51|5.47|5.5|5.52|5.5|5.46|5.49|5.52||5.4|5.4|5.42|5.44|5.48|5.42|5.43|5.44|5.43|5.4|5.38|5.4|5.48|5.45|5.43|5.43|5.37|5.41|5.37|5.37|5.35|5.48|5.48|5.42
09756|990486|/equities/anhui-tianda-oil-pipe-co-ltd|MSCI_EEM/EMCONSGROWTH||4.32|4.26|4.2|4.26|4.3|4.35|4.35|4.35|4.38||4.51|4.52|4.59|4.66|4.56|4.57|4.71|4.69|4.58|4.58|4.65|4.66|4.8|4.87||4.81|5.31|5.22|5.28|5.11|5.07|5.14|5.18|5.3|5.22|5.05|5.11|5.31|5.27|5.56|5.71|5.51||5.47|5.16|5.26|5.08|4.97|4.68|4.75|4.75|4.75||4.47|4.42|4.26|4.05|4.05|3.92|3.88|3.83|3.92|3.86|3.91|4.08|4.11|4.18|4.26|4.08|4.12|4.01||4.14|4.23|||4.19|4.14|4.1|4.15|4.22|4.4|4.33|4.26|4.42|4.45|4.43|4.6|4.64|4.5|4.37|4.28|4.28|4.2|4.63|4.71|4.48|4.44|4.45|4.42|4.48|4.53|4.38|4.08|4.09|4.15|3.99|3.76|||4|3.98|3.95|4|3.79|3.85|3.96|3.88|4|4.06|4.15|4.27|4.2|4.19|4.09|4.31|4.39|4.31|4.56|4.64|4.64|4.78|4.71|4.62|4.5|4.69|4.83|4.89|4.86||4.9|4.85|4.82|||4.68|4.76|4.69|4.65|4.75|4.79|4.65|4.56|4.64|4.46|4.68|4.7|4.85|4.57|4.54|4.77|4.75|5.01|5.03|6.17|6.14|6.23|6.11|6.15|6.3|6.09|6.12|6.28|6.28|6.28|6.31|6.4|6.58|6.78|6.78|6.62|6.47|6.53|6.49|6.59|6.52|6.45|6.27|6.23||6.12|6.11|6.27|6.38|6.52|6.74|6.83|6.37|6.22|6.19|6.12|6.05|6.05|6.13||6.37|6.27|6.25|6.25|6.31|6.6|6.37|6.44|6.54|6.63|6.68|6.63|6.66|6.7|6.69||6.82|6.8|6.8|6.94||6.67|6.77|6.98|6.89|6.91|7.05|6.59|6.59|6.33|6.43|6.4|6.34|6.32|6.35|6.45|6.54|6.57|6.59|6.87|7.05|6.87|6.83|7.07|7.18|7.05
09757|41417|/equities/cervecerias-un|MSCI_EEM/EMCONSGROWTH||5534.6001|5480|5529|5400|5340|5225|5320|5347|5290|5290|5385|5454|5365|5325|5340.1001|5440||5526|5507|5490.1001|5501|5518|5538|5575|5617|5627.3999|5704.3999|5702|5703|5713.7002|5712|5660|5679|5816.1001|5899|5861|5953|6052||6021|6013|6024.8999|5945.1001|5902|5920.5|5920|5979|6010|6030|5980|5999.8999|5851||5890|5930|5840|5759|5684.8398|5665.2339|5645.5278|5635.6758|5684.939|5668.189|5724.3491|5777.5532|5995.1001|6130|5870|5810.7002|5790.1001|5790|5830.5|5796|5788|5845.1001||5817|5791|5799|5785|5785|5800|5849.7002|5817|5682|5670.1001|5670.5|5739.7998|5728|5738|5625|5581|5570.2998|5539.8999|5600|5700|5601|5677|5700.1001|5652|5728.8999|5730|5701|5842|5899|5860|5770|5689.8999|5601|5691|5749.8999|5748.7998|5749.2998|5690|5650|5713.2998|5734|5639.7998|5545|5502|5502|5461|5623.7998|5560|5440|5456|5500|5485|5664.8999|5651.3999|5698.8999|5674.7998|5675.2002|5718|5651|5671.8999|5698|5693|5671||5610|5675|5630|5681||5696.5|5625|5664|5745|5685|5703|5831|5778|5700|5677.8999||5689.8999|5645|5695|5600|5580|5340|5329|5260.1001|5205|5271.2002|5273.5|5288.2578|5239.0649|5190.856|5066.8892|5047.2119|5117.0659|5398|5390|5392.6001|5470|5499|5494|5190|5223|5100.1001||5088|5125||5350|5170|5155.1001|5065|5174.3999|5315|5402.8999|5496.2998|5420|5429.2002|5498|5566|5633||5525|5350|5445.5|5414|5550|5647.7998|5655.7998|5690|5605|5710|5852|5800|5900|||6050|6064.6001|6049|6010|6090|6175|6100|6035|6001|6160.2002|6184.1001|6301|6387.6001|6333|6325|6400|6320.1001|6619|6600|6501|6644|6581|6708.7002||6630|6801|6781.3999|6890|6860|6944|6814|6859|6930|7157.3999|6956|6972
09758|102406|/equities/amata-b-grimm-|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09759|996175|/equities/becle-sa?cid=996175|MSCI_EEM||31.77|31.55|31.11|30.88|31.35|31.19|32.01|31.5|31.38|32.07|33.07|33.24|33.22|33.54|33.88|34.8|35|35.51|35.16|35.02|34.47|35.96|36.72|37.01|36.04|34.94|34.03|33.66|33.2|31.41|31.32|31.73|32.01|32.45|32.27|32.53|33.01|33.17|32.72|32.69|33.08|33.83|33.8|34.09|34.02|33.85|34.3|34.47|34.66|34.46|34.05|33.93||34.8|34.38|34.97|35.02|33.22|33.07|31.93|31.99|31.78|32.1|32.52|33.62|34.64|34.04|34.26|34.76|35.07|36.6|37.45|39.1|39.32|40.13|||39.2|39.55|40.1|39.81|39.98|39.73|40.22||40.73|41.17|41.2|41.11|40.26|41.16|40.36|40.26|40.02|40.15|39.72|39.84|39.69|37.76|36.96|36.94|32.81|33.52|33.23|32.5|33.24|32.09|31.99|32.36|32.95|32.64|32.54|32.97|32.3||31.98|32.23|32.06|32.19|33.28|33.1|32.37|31.67|31.41|31.47|31.33|31.75|30.55|31.16|32.08|31.98|32.93|33.33|33.16|33.61|33.23|32.99|33.43|33.89||33.27|32.92|32.57|32.62||32.21|32.42|32.16|32.39|32.7|32.53|32.68|31.84||31.6|31.55|31.49|31.05|31.18|30.08|29.11|29.46|29.15|29.33|29.98|29.91|29.92|29.72|29.91||29.96|30.36|31.12|32.09|32.01|31.72|32.6|33.07|32.86|32.25|33.49||33.16|31.79|32.49|31.92|32.79|40.34|39.85|40.75|40.65|39.9|39.84|40.22|40.02|39.52|39.5|39.97|40.31|39.88|40.48|40.7|40.89|40.76|41.45|41.5|42.35|43.31|42.8|42.53|43.22|43.75|44.13|44.6|44.47|44.26|44.76|44.56|45.76|46|46.5|46.87|46.82|47|46.8|46.52|46.04|46.92|47.44|47.85|48.53|48.23|47.65|47.59|48.1|47.68|47.12|46.65|46.39|46.08|46.04|46.2|46.97|45.81|44.92|45.55|45.22|44.82|44.43|43.83|42.24
09760|1163142|/equities/china-bohai-bank-co-ltd|MSCI_EEM||0.96|0.94|0.93|0.94|0.93|0.94|0.95|0.96|0.96||0.95|0.94|0.95|0.96|0.95|0.96|0.96|0.97|0.97|0.96|0.97|0.97|0.98|0.98||1.01|1|1.01|1|1|1|1|1.02|1.03|1.03|1.02|1.02|1.06|1.07|1.08|1.09|1.08||1.04|1.07|1.01|0.97|0.98|1|1.01|1.01|1.01||1.03|1.04|1.02|0.99|0.99|0.96|0.93|0.96|0.98|0.99|0.98|0.99|1|1|1|1|1|1||1|1|||1.02|1.02|1.04|1.05|1.06|1.08|1.08|1.07|1.07|1.07|1.09|1.11|1.12|1.12|1.12|1.11|1.12|1.12|1.12|1.12|1.11|1.11|1.13|1.12|1.1|1.09|1.09|1.05|1.04|1.05|1.02|1.04|||1.03|1.04|1.03|1.03|1.01|1.02|1.06|1.06|1.08|1.09|1.1|1.1|1.05|1.05|1.03|1.1|1.1|1.1|1.13|1.12|1.13|1.13|1.14|1.14|1.13|1.14|1.14|1.14|1.13||1.13|1.17|1.17|||1.2|1.23|1.23|1.24|1.24|1.23|1.19|1.14|1.21|1.22|1.22|1.22|1.21|1.22|1.17|1.17|1.15|1.14|1.16|1.15|1.15|1.15|1.15|1.15|1.14|1.13|1.17|1.16|1.14|1.16|1.16|1.15|1.14|1.16|1.16|1.16|1.15|1.13|1.15|1.16|1.15|1.14|1.15|1.15||1.16|1.14|1.17|1.15|1.16|1.18|1.19|1.16|1.16|1.17|1.22|1.21|1.21|1.19||1.15|1.17|1.17|1.18|1.19|1.21|1.18|1.21|1.23|1.25|1.29|1.27|1.28|1.25|1.23||1.22|1.2|1.22|1.22||1.21|1.18|1.13|1.1|1.07|1.05|1.05|1.06|1.05|1.09|1.1|1.09|1.11|1.12|1.11|1.12|1.12|1.13|1.15|1.16|1.16|1.18|1.18|1.21|1.21
09761|1156026|/equities/bangkok-commercial-asset-management|MSCI_EEM||7.45|7.4|7.4|7.45|7.5|7.4|7.25|7.2|7.3|7.45|7.5|7.55|7.75|7.8|7.8|7.7|7.55|7.7|7.9|7.95|7.95|7.95|8.2|8.25|8.25|8.3|8.25|8.35|8.45||8.55|8.65|8.65|8.75|8.9|8.75|8.7||8.7|8.85|8.95|8.95|8.7|8.7|8.95|9.15|9.05|9.1|9.1||9.05|9.4||9.95|9.85|10.1|10|9.6|9.5|9.65|9.45|9.75|9.8||||9.9|10|10||9.85|9.9|10|10|10.1|9.75|9.95|10.1|10.1|10.1|9.95|10|9.45|9.5|9.6|9.5|9.45|9.45|9.3|8.9|8.9|8.9|8.95|8.4|8.05|8.25|8.4|8.5|8||8.1|8.25|8.05|7.95|8.1|8.1|8.15|8.2|8.4|8.45|8.35|8.3|8.4|8.35|8.15|8.15|8|7.9|8|8.1|8|8.1|8.1|7.85|8|8.1|8.1|8.05|8.2|8.3|8.4|8.3|8.5|8.55|8.55|8.7|8.5|8.4|8.4|||8.15|7.95|7.9|7.95|8.05|8.15|8.1|8|8.05|8.25|8.1|7.85|8.1||8.2|8.35|8.5||8.3|8.3|8.25|8.35|8.4|8.2|8.15|8.35|8.35|8.4|8.35|8.4|8.25|8.25|7.8|8.1|8.1|8.25|8.55|8.5|8.65|9|9.05|8.85|8.95|8.95|9|8.85|9.1|9.05||9|9.25|9.45|9.6|9.45||9.65|9.85|9.55|9.65|10.1|10.2|10.3|10.2|10.3|10.5|10.4|10.4|10.5|10.5|10.8|10.8|10.6|10.9|11|11.1|11.2|11.1|11.3|11.2|11.5|11.4|11.3|11.4|11.4|11.7|11.9|12.1|11.9|11.4|11.5|11.5|11.5|11.5|10.8|10.2|10.3|10.3|10.4||10.5|10.6|10.5|10.4|10.6|10.7|10.6|10.9||11|
09762|100135|/equities/sh-pharma|MSCI_EEM||11.9|11.72|11.34|11.5|11.52|11.76|11.68|11.7|11.7||11.74|11.64|11.88|11.8|11.78|11.8|12.06|12.34|12.16|11.8|11.8|11.54|11.64|11.76||12.36|12.08|11.94|11.94|11.72|11.6|11.68|11.76|11.9|12.12|11.8|11.86|12.02|12.12|12.56|12.52|12.4||12.46|12.2|11.9|11.42|11.22|11.36|11.36|11.08|11.2||11.14|11.44|11.32|11.22|11.22|11.16|11.2|10.96|10.78|10.7|10.56|10.86|10.68|11.02|11.06|11.1|10.72|10.18||11.16|11.48|||11.3|11.54|11.44|11.62|11.72|12.06|11.96|11.62|11.9|11.62|11.68|12.08|12.38|12.32|12.28|12.28|12.4|12.4|12.68|12.58|12.6|12.36|12.46|12.4|12.74|12.68|12.24|12.3|12.04|12|11.44|11.74|||11.76|12.12|12.08|12.02|11.64|11.24|11.3|11.04|11.1|11.46|11.42|11.66|10.94|10.66|10.48|10.8|10.84|10.78|11.4|11.52|11.46|11.24|11.26|11.28|11.26|11.58|11.76|11.74|11.58||11.42|11.44|10.98|||10.78|10.86|10.74|10.56|10.68|10.82|10.9|10.76|10.86|10.74|10.84|11.1|11.12|11.06|11.06|11.26|11.32|11.22|11.56|11.42|11.7|11.8|11.7|11.72|11.68|11.64|11.84|11.84|11.62|11.52|11.48|11.48|11.48|11.36|11.72|11.44|11.26|11.34|11.38|11.62|11.48|11.08|11.12|11.14||11.24|11.4|11.54|11.7|11.56|11.78|12|11.86|11.66|11.64|11.88|11.54|11.62|11.82||12.22|12.18|12.26|12.24|12.48|12.64|12.46|12.44|12.58|12.48|12.54|12.42|12.42|12.58|12.46||12.28|12.38|12.5|12.62||12.9|12.78|13.46|13.32|13.14|12.96|12.96|12.98|12.8|12.96|13.26|13.34|13.36|13.32|13.28|13.32|13.44|13.44|13.4|13.96|13.78|13.68|13.88|14.12|14.34
09763|1166826|/equities/stx-pan-ocean?cid=1166826|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09764|1159521|/equities/akeso-inc|MSCI_EEM||40.2|38.3|37.35|37.3|36.65|38.9|36.5|37.8|37.15||37.75|38.65|40.3|38.25|38.2|35.65|35.5|36.9|38.1|40.8|39.85|40.1|39.25|38.7||40.65|41.4|43.65|44.2|44|44|32|31.8|34.3|35.4|37.05|48.05|47.3|47.2|49.25|48.7|49.7||49.2|49.25|49.95|50.5|50.25|48.05|49|49|48.8||48.15|49|48.7|48.45|47.45|46.95|44.35|43.9|45.4|46.75|47|47.95|49.5|48.75|48.65|48.7|46.65|45.1||45.6|46.55|||46.65|46.65|46.95|46.6|46.1|47.6|50.7|49.95|51.85|51.95|51.2|51|48|47.65|47.25|44.45|45|44.75|47.6|46.7|47.1|47|47.15|45.9|45.55|44.7|44.2|45.3|44.05|43.9|42.1|41.6|||40.85|41.9|41.9|43.15|38.95|39.9|41.45|39.65|39.75|40.7|41.85|44.1|42.95|41.15|40.9|41.45|45.35|43.7|47.25|46.25|45.6|46.9|48.1|46.85|43.85|43.5|45.2|44.6|45.7||46.4|45.35|44.95|||41.95|43.5|43.5|44.45|44.9|46.2|45.7|43.9|45.4|43.75|43.2|44|45.35|47.25|47.2|48.5|49.85|49.65|50.1|47.85|46.85|47.45|46.4|47.05|45.95|46.8|45.5|47.05|46.3|47|47.95|47.7|47.85|47.9|46.95|44.55|45.4|43.95|43.9|43.25|41.3|38.9|40.4|39||37.75|37.6|38.35|38.8|38.4|39.05|39.55|38.9|36.45|36.7|35.2|34.8|34.75|35.1||36|37.9|37.75|36.8|37|37.5|36.5|37.15|37.8|38.15|37.75|36.8|36.3|37.15|36.85||34.55|34.65|34.5|35.2||34.45|35.25|36|34|33.05|32.45|31.25|31.25|31.8|32.5|33.5|33.5|33.9|33.6|33.55|34.2|34.45|33.6|32.9|36.5|38|38.7|42.4|41.05|42.95
09765|978768|/equities/moneta-money-bank-as|MSCI_EEM||104|104|104.2|104|103.4||103|102.8|102|102.2|102.2|99.7|100|99.5|98.4|99.2|98|97.8|98.5|98.6|98|97.9|97.7|97.8|98.5|98.4|98.5|97.5|98.4|98.2|99.6|97.2|96|96.8|97|96.3|97.3|98.3|96.5|97|96.1|96.5|96.9|98.2|97.5|97.2|97.9||97.5|97.3|96.9|95.4||95.1|97.4|97|103.4|103|103|102|101.8|101.8|101.8|102.8|103.2|103.6|102|101.6|101.8|102.2|102.8|101.4|101|102|||102|101.4|99.5|99.3|98.7|98|98.9|98|98.5|98|99.1|99.6|98.1|98.4|98|99.8|100.4|100.8|100.4|102.6|103|102.4|102|103|103|102.8|102.2|102.2|101.8|102|101.6|100.6|100.6|101.8|101|100.8|99.1|102.2|102|101.6|100.2|99|98.3|97|97.7|98.2|97.2|95.5|95.3|95.4|94.9|95.5|95.3|95.5|95.6|95.4|95.1|95.2|95|94.7|94.2|93.8|93.7||93.6|93.2|92.9|||92.4|92.1|92.5|91.4|91.5|90.1|92|92.1|92|91.9|92|92|91.2|89.9|89.4|89.5|87.3|90.9|90.8|91|92|91.5|92|91.3|90.4||91|92|90.6|90.5|90.8|90.6|90|90.3|90.7|90.5|90.8|89.3|89.7|89.4|87.9|87.3|86|84.7|84.7|85.2|85.2|84|84.1|83.7|83.6|83.9|83.5|83.8|83.3|83.8|83.4|84|84.3|84.3|83.8||84.5|84|84.5|85|84.7|84.8|84.6|84.7|85|83.6|83|83.9|83.4|82.6|84.7|83|83.2|83.1|83.7|82.8|84.7|84.4|85|86|85.5|84.9|86|85.7|85.5|85.5|85.8|86.5|87.5|87.5|87.2|86.8|86.7|86.5|86.5|86.1|85.8|85.8|85.5|85.4
09766|946383|/equities/alibaba-pictures-group-ltd|MSCI_EEM||0.425|0.415|0.41|0.41|0.405|0.41|0.415|0.41|0.405||0.415|0.415|0.425|0.42|0.43|0.44|0.445|0.455|0.45|0.46|0.47|0.46|0.44|0.44||0.44|0.445|0.445|0.455|0.46|0.45|0.47|0.48|0.485|0.48|0.48|0.485|0.51|0.48|0.49|0.465|0.47||0.48|0.475|0.47|0.465|0.455|0.47|0.485|0.49|0.49||0.47|0.475|0.455|0.445|0.445|0.435|0.42|0.415|0.425|0.425|0.42|0.43|0.455|0.46|0.455|0.45|0.45|0.445||0.455|0.46|||0.455|0.46|0.455|0.46|0.47|0.475|0.465|0.45|0.455|0.44|0.455|0.455|0.455|0.435|0.415|0.415|0.43|0.43|0.455|0.455|0.45|0.44|0.46|0.465|0.47|0.46|0.45|0.445|0.45|0.46|0.43|0.435|||0.425|0.43|0.415|0.42|0.395|0.405|0.405|0.39|0.395|0.415|0.415|0.425|0.42|0.4|0.4|0.43|0.44|0.435|0.47|0.475|0.465|0.455|0.445|0.445|0.445|0.455|0.47|0.475|0.47||0.48|0.47|0.46|||0.45|0.47|0.46|0.455|0.48|0.485|0.475|0.47|0.495|0.49|0.5|0.5|0.51|0.495|0.51|0.54|0.53|0.54|0.55|0.54|0.55|0.56|0.56|0.55|0.55|0.53|0.53|0.53|0.52|0.57|0.54|0.56|0.58|0.55|0.54|0.52|0.51|0.51|0.5|0.51|0.5|0.5|0.5|0.52||0.51|0.51|0.52|0.54|0.55|0.56|0.55|0.56|0.55|0.54|0.56|0.56|0.55|0.57||0.62|0.59|0.6|0.57|0.56|0.57|0.55|0.58|0.55|0.55|0.55|0.51|0.5|0.5|0.51||0.5|0.52|0.53|0.53||0.52|0.53|0.54|0.52|0.53|0.55|0.5|0.51|0.49|0.485|0.52|0.52|0.51|0.53|0.52|0.53|0.51|0.53|0.51|0.485|0.465|0.46|0.48|0.475|0.475
09767|50036|/equities/zhejiangexpres|MSCI_EEM/EMCONSGROWTH||5.19|5.19|5.2|5.32|5.45|5.41|5.55|5.47|5.41||5.27|5.13|5.15|5.16|5.11|5.1|5.24|5.15|5.14|5.01|5.12|5.11|5.17|5.16||5.38|5.3|5.25|5.22|5.16|5.11|5.13|5.18|5.26|5.27|5.13|5.13|5.15|5.11|5.21|5.2|5.17||5.18|5.23|5.2|5.33|5.15|5.11|5.09|4.99|5.01||5.13|5.21|5.14|5.13|5.08|5.05|5.05|5.06|5.08|5.06|5.01|5.07|5.07|5.16|5.16|5.11|5.05|4.87||5.06|5.14|||5.02|4.97|5.09|6.03|5.97|5.91|5.89|5.78|5.89|5.86|5.99|5.93|5.95|5.92|5.95|5.95|5.9|5.92|5.88|5.96|5.98|5.94|5.92|5.98|6.15|6.1|6.02|5.92|5.84|5.7|5.62|5.67|||5.65|5.78|5.77|5.83|5.75|5.7|5.78|5.8|5.76|5.85|5.86|5.98|5.92|5.53|5.44|5.49|5.51|5.56|5.77|5.79|5.66|5.54|5.58|5.57|5.52|5.51|5.52|5.38|5.33||5.21|5.15|5.13|||5.12|5.14|5.08|5.16|5.17|5.14|5.06|4.9|4.94|4.83|4.79|4.87|4.95|4.9|4.86|4.95|4.95|4.84|4.95|5|5.05|5.08|5.08|5.07|5.16|5.17|5.13|5.16|5.09|5.14|5.12|5.59|5.61|5.58|5.96|5.98|5.91|5.82|5.89|5.86|5.81|5.77|5.77|5.79||5.7|5.78|5.82|5.9|5.85|5.91|5.97|5.83|5.81|5.89|5.77|5.69|5.66|5.82||5.84|5.83|5.84|5.86|5.88|5.94|5.94|5.83|5.89|5.85|5.71|5.8|5.79|5.8|5.82||5.91|5.9|5.95|5.93||5.86|5.9|5.95|5.88|5.84|5.9|5.92|5.87|5.83|5.9|6.02|5.99|6.03|6.04|6.08|6.11|6.14|6.09|6.17|6.14|6.15|6.1|6.23|6.25|6.2
09768|943535|/equities/ceb-bank|MSCI_EEM||2.46|2.4|2.36|2.34|2.33|2.37|2.42|2.38|2.34||2.43|2.4|2.44|2.43|2.45|2.45|2.48|2.5|2.44|2.43|2.47|2.48|2.49|2.49||2.59|2.53|2.56|2.58|2.55|2.51|2.49|2.52|2.58|2.59|2.57|2.59|2.62|2.6|2.61|2.6|2.57||2.52|2.54|2.51|2.43|2.41|2.43|2.45|2.44|2.38||2.38|2.38|2.33|2.34|2.3|2.28|2.32|2.3|2.31|2.26|2.25|2.25|2.24|2.28|2.3|2.28|2.29|2.19||2.3|2.3|||2.25|2.58|2.59|2.56|2.58|2.58|2.54|2.53|2.57|2.53|2.55|2.53|2.54|2.51|2.53|2.51|2.49|2.47|2.49|2.46|2.45|2.44|2.46|2.45|2.52|2.52|2.49|2.44|2.39|2.38|2.3|2.3|||2.3|2.34|2.36|2.38|2.34|2.32|2.32|2.32|2.32|2.35|2.32|2.33|2.28|2.21|2.14|2.2|2.19|2.17|2.26|2.28|2.27|2.25|2.26|2.28|2.27|2.31|2.32|2.3|2.28||2.32|2.27|2.24|||2.23|2.23|2.21|2.22|2.24|2.25|2.23|2.23|2.24|2.2|2.2|2.2|2.21|2.18|2.18|2.21|2.23|2.17|2.21|2.19|2.22|2.22|2.22|2.22|2.21|2.2|2.24|2.24|2.21|2.21|2.2|2.22|2.23|2.24|2.27|2.27|2.24|2.24|2.23|2.23|2.28|2.24|2.22|2.23||2.24|2.28|2.37|2.34|2.34|2.34|2.36|2.31|2.3|2.29|2.26|2.22|2.25|2.27||2.35|2.36|2.36|2.34|2.36|2.36|2.32|2.33|2.31|2.3|2.29|2.3|2.28|2.28|2.29||2.26|2.29|2.31|2.32||2.26|2.27|2.29|2.26|2.24|2.23|2.22|2.2|2.18|2.22|2.23|2.24|2.26|2.24|2.27|2.29|2.29|2.27|2.26|2.27|2.27|2.27|2.3|2.32|2.3
09769|49966|/equities/yuexiu-propert|MSCI_EEM||5.55|5.3|5.09|5.12|5.1|5.2|5.28|5.29|4.92||5.1|5.18|5.44|5.47|5.34|5.5|5.54|5.71|5.63|5.67|5.88|5.83|5.78|6||6.13|5.96|6.07|6.22|5.73|5.67|5.67|5.92|5.83|5.83|5.84|6.06|6.32|6.25|6.53|6.41|5.8||5.33|5.4|5.46|5.06|4.87|5.12|5.08|5.32|5.15||4.7|4.72|4.4|4.04|3.91|3.87|3.91|3.86|3.82|3.76|3.58|3.66|3.72|3.96|4.07|4.05|4.06|4.01||4.08|4.11|||4.31|4.22|4.38|4.49|4.47|4.67|4.53|4.5|4.82|4.92|5.17|5.08|5.16|4.81|4.78|4.73|4.81|4.71|4.89|5.15|5.23|5.3|5.48|5.5|5.55|5.49|5.47|5.29|5.15|5.47|5.06|5.14|||5.02|5.22|5.08|5.25|4.97|5.04|4.84|4.87|4.91|5.25|5.18|5.08|4.7|4.45|4.2|4.65|4.77|4.83|5.12|5.29|5.39|5.43|5.36|5.45|5.61|5.76|5.78|5.8|5.91||6.36|6.13|6.02|||6.19|6.25|6.19|6.26|6.39|6.56|6.35|6.38|6.85|6.56|6.64|6.72|6.83|6.7|6.84|7.05|7.12|7.13|7.56|7.71|7.79|7.88|7.55|7.59|7.61|7.55|7.53|7.56|7.44|6.85|7.05|7.18|7.88|7.92|8.33|8.12|8.07|8.08|8.14|8.25|8.33|8.12|8.33|7.86||7.82|7.66|7.86|8.09|8.1|8.51|8.65|8.71|8.52|8.6|8.73|8.72|8.7|8.86||9.03|8.88|8.84|8.87|9.22|9.49|9.26|9.42|9.43|9.36|9.54|9.61|9.7|9.79|9.63||9.79|10.04|9.84|10.2||9.72|10.04|10.04|9.45|9.25|9.35|9.03|9.12|9.04|9.33|9.7|9.8|9.83|9.85|9.88|9.79|10.02|9.91|10.14|10.56|10.52|10.2|10.46|10.24|10.16
09770|100093|/equities/mmg|MSCI_EEM||3.01|3.05|3|3.26|3.2|3.25|3.15|3.06|3||2.98|2.91|3.08|3.14|3.1|3.2|3.15|3.09|2.92|2.97|2.98|2.99|3.01|3.03||3.3|3.29|3.2|3.33||3.82|3.9|4.23|4.18|4.21|3.94|3.88|4.08|4.25|4.37|4.07|3.96||3.79|3.78|3.64|3.67|3.59|3.72|3.69|3.68|3.65||3.58|3.58|3.71|3.51|3.56|3.51|3.72|3.91|3.93|3.73|3.73|3.8|3.84|3.92|3.85|3.8|3.86|3.84||3.61|3.24|||3.07|3.02|3.03|3.11|3.05|3.24|3.15|3.14|3.21|3.1|2.97|2.76|2.7|2.83|2.59|2.58|2.25|2.2|2.18|2.2|2.1|2.11|2.19|2.2|2.08|2.06|2.04|1.98|1.97|1.93|1.79|1.82|||1.88|1.94|1.94|1.92|1.83|1.93|2|1.99|2.01|2.07|2.07|2.15|2.04|1.95|1.98|2.1|2.18|2.26|2.37|2.38|2.37|2.35|2.32|2.38|2.39|2.37|2.35|2.35|2.37||2.31|2.32|2.24|||2.18|2.18|2.09|2.08|2.1|2.18|2.12|2.09|2.13|2.14|2.14|2.21|2.21|2.22|2.27|2.25|2.24|2.27|2.28|2.28|2.32|2.33|2.33|2.36|2.28|2.23|2.27|2.26|2.16|2.16|2.13|2.19|2.2|2.27|2.35|2.32|2.32|2.27|2.31|2.37|2.37|2.3|2.33|2.23||2.19|2.19|2.24|2.25|2.23|2.26|2.31|2.33|2.28|2.27|2.25|2.24|2.23|2.29||2.4|2.36|2.38|2.39|2.41|2.49|2.48|2.54|2.57|2.54|2.57|2.5|2.5|2.56|2.76||2.69|2.7|2.73|2.78||2.61|2.65|2.64|2.6|2.62|2.61|2.45|2.54|2.48|2.51|2.56|2.6|2.71|2.8|2.8|2.91|2.93|2.96|2.94|2.97|2.9|2.94|2.99|2.85|3.03
09771|1096081|/equities/shandong-gold-mining|MSCI_EEM||16.54|16.98|16.58|16.88|16.86|16.92|16.22|15.96|15.82||15.54|15.36|15.84|15.96|15.84|16.12|16.02|16.08|15.8|15.84|15.94|16.04|16.46|16.22||17.76|17.18|16.7|17|16.76|16.8|17.12|17.56|17.6|17.74|17.16|16.96|17.5|17.9|19.34|18.56|18.78||18.56|18.52|18.62|18.1|18.08|17.9|17.46|16.64|16.78||17.04|17.08|17.76|17.02|17.02|16.4|16.84|18.18|18.12|18.16|18.36|18.7|19.66|18.92|18.94|19.12|18.7|17.86||17.68|17.28|||15.88|15.24|15.3|15.54|15.26|15.78|14.92|14.92|14.84|15.38|15.26|15.04|14.78|15.26|14.76|14.46|14.1|13.82|13.48|12.98|12.44|12.42|12.52|12.44|12.66|12.5|12.14|11.72|11.7|11.42|11.08|11.24|||11.42|11.78|11.9|11.94|11.44|11.74|11.44|11.26|11.22|11.6|11.5|11.84|11.66|11.44|11.36|11.94|12.24|12.16|13.72|14.16|14.16|14|14.16|14.36|14.44|14.76|14.68|14.76|15.04||14.82|14.86|14.7|||14.48|14.42|14.46|14.2|14.56|14.42|14.42|14.24|14.5|14.32|14.6|15.2|15.46|15.6|15.7|15.46|15.42|15.26|14.8|14.78|14.6|14.74|15.12|14.7|14.82|14.72|14.62|14.8|14.5|14.54|14.52|14.42|14.42|14.6|14.58|14.48|14.68|14.48|14.74|15|15.16|15.26|15.16|15.06||15.1|14.98|14.92|15.02|14.96|15.02|15.08|14.94|14.92|14.86|14.36|14.08|14.28|14.34||14.82|14.64|15.2|15.36|15.4|15.66|15.72|15.94|15.94|15.8|16|15.94|15.22|15.28|15.76||15.28|15.34|15.42|15.86||15.86|15.86|15.78|15.68|15.7|15.74|15.1|15.1|14.7|14.92|15.02|15.04|15|15.4|15.3|15.44|15.44|15.46|15.14|14.96|14.98|15.28|15.5|15.54|15.52
09772|943529|/equities/logan-ppt|MSCI_EEM||0.76|0.73|0.7|0.7|0.72|0.79|0.8|0.8|0.78||0.8|0.78|0.76|0.75|0.75|0.71|0.68|0.68|0.67|0.67|0.67|0.63|0.64|0.65||0.66|0.65|0.67|0.72|0.7|0.72|0.71|0.71|0.71|0.71|0.69|0.71|0.74|0.75|0.77|0.83|0.76||0.69|0.7|0.68|0.59|0.54|0.58|0.6|0.6|0.61||0.61|0.61|0.54|0.485|0.485|0.49|0.5|0.5|0.52|0.54|0.53|0.54|0.54|0.56|0.57|0.58|0.56|0.58||0.59|0.61|||0.61|0.61|0.61|0.59|0.58|0.59|0.57|0.57|0.56|0.58|0.6|0.6|0.62|0.59|0.57|0.57|0.59|0.57|0.59|0.61|0.66|0.64|0.65|0.65|0.64|0.62|0.61|0.59|0.6|0.62|0.56|0.57|||0.56|0.59|0.55|0.58|0.53|0.55|0.55|0.56|0.58|0.59|0.6|0.62|0.58|0.56|0.53|0.56|0.58|0.57|0.61|0.63|0.6|0.6|0.57|0.57|0.56|0.58|0.57|0.59|0.61||0.61|0.62|0.57|||0.58|0.6|0.61|0.64|0.66|0.69|0.67|0.65|0.69|0.67|0.68|0.7|0.7|0.7|0.69|0.7|0.72|0.72|0.76|0.79|0.84|0.88|0.74|0.73|0.71|0.7|0.71|0.74|0.72|0.72|0.75|0.74|0.79|0.73|0.76|0.73|0.72|0.74|0.75|0.77|0.77|0.77|0.78|0.78||0.74|0.72|0.73|0.78|0.77|0.83|0.8|0.77|0.74|0.8|0.81|0.78|0.74|0.75||0.78|0.76|0.76|0.78|0.8|0.88|0.86|0.88|0.89|0.93|1.01|1|1.06|1|1.01||1.03|1.07|0.83|0.87||0.75|0.76|0.8|0.73|0.72|0.7|0.68|0.71|0.69|0.72|0.74|0.74|0.74|0.76|0.77|0.73|0.76|0.75|0.79|0.86|0.87|0.85|0.88|0.95|0.94
09773|100007|/equities/shenzhenint-ne|MSCI_EEM||6.45|6.27|6.2|6.33|6.33|6.44|6.49|6.4|6.4||6.23|6.23|6.33|6.41|6.43|6.52|6.6|6.72|6.58|6.56|6.81|6.91|6.82|6.7||6.55|6.83|6.74|6.85|6.61|6.5|6.46|6.53|6.57|6.54|6.43|6.54|6.6|6.67|6.82|6.77|7.07||7.13|7.29|6.97|6.46|6.29|6.43|6.41|6.36|6.39||6.27|6.33|6.16|6.1|5.95|5.89|5.97|5.93|5.9|5.91|5.94|5.97|6.01|6.22|6.18|6.16|6.18|6.03||6.03|6.04|||6.01|5.95|5.98|6.18|6.1|6.13|6.21|6.1|6.18|6.03|6.22|6.2|6.3|6.16|6.25|6.23|6.32|6.22|6.45|6.62|6.61|6.42|6.55|6.46|6.68|6.75|6.57|6.45|6.18|6.25|5.98|5.96|||6.13|6.31|6.25|6.26|6.09|6.35|6.42|6.44|6.51|6.74|6.68|6.6|6.46|6.43|6.35|6.42|6.51|6.46|6.75|6.83|6.75|6.69|6.74|6.9|6.76|6.8|6.78|6.92|6.74||6.58|6.48|6.45|||6.26|6.21|6|5.94|6.04|6.13|6.22|6.11|6.13|5.93|5.69|5.62|5.68|5.45|5.61|5.69|5.76|5.91|5.9|5.8|5.76|5.79|5.62|5.55|5.54|5.53|5.6|5.79|5.87|5.8|5.79|5.69|5.63|5.57|5.68|5.86|5.77|5.37|5.15|5.21|5.15|5.02|5.08|5||5.01|5.06|5|5.06|5.04|5.05|5.05|4.97|4.77|4.72|4.69|4.53|4.49|4.5||4.83|4.75|4.75|4.9|4.86|5.04|4.98|5.01|4.98|5.05|5.15|5.01|4.98|5.11|5.19||5.32|5.41|5.46|5.66||5.58|5.68|6.07|6.02|6.08|6.05|5.97|6.03|5.98|6.2|6.29|6.31|6.37|6.46|6.54|6.56|6.58|6.52|6.55|6.59|6.57|6.55|6.56|7.3|7.33
09774|100043|/equities/beijing-airpor|MSCI_EEM||2.85|2.8|2.68|2.76|2.69|2.73|2.72|2.7|2.56||2.58|2.58|2.64|2.63|2.59|2.59|2.7|2.67|2.61|2.63|2.61|2.59|2.62|2.63||2.69|2.71|2.71|2.75|2.68|2.65|2.71|2.78|2.86|2.87|2.81|2.87|2.97|2.84|2.92|2.8|2.69||2.76|2.81|2.84|2.75|2.61|2.62|2.66|2.72|2.7||2.5|2.54|2.5|2.42|2.43|2.35|2.35|2.31|2.36|2.34|2.32|2.41|2.43|2.5|2.56|2.48|2.43|2.41||2.49|2.44|||2.37|2.34|2.38|2.4|2.44|2.49|2.47|2.46|2.53|2.51|2.52|2.57|2.61|2.42|2.38|2.39|2.36|2.37|2.44|2.55|2.53|2.47|2.55|2.5|2.54|2.54|2.52|2.43|2.37|2.52|2.32|2.41|||2.38|2.45|2.32|2.29|2.22|2.24|2.29|2.26|2.3|2.41|2.29|2.3|2.26|2.21|2.07|2.22|2.31|2.32|2.47|2.46|2.44|2.4|2.39|2.41|2.35|2.44|2.39|2.5|2.42||2.29|2.3|2.16|||2.15|2.2|2.21|2.22|2.31|2.38|2.36|2.46|2.59|2.63|2.67|2.72|2.77|2.76|2.79|2.86|2.83|2.89|3.07|3.02|3.01|3.13|3.03|3.04|3.06|2.95|3.05|3.12|3.29|3.23|3.17|3.23|3.23|3.11|3.17|3.14|2.86|2.81|2.88|2.89|2.83|2.76|2.78|2.78||2.87|2.96|3.03|3.15|3.16|3.29|3.45|3.36|3.39|3.41|3.46|3.38|3.36|3.45||3.63|3.52|3.62|3.66|3.66|3.66|3.6|3.67|3.69|3.69|3.73|3.74|3.8|3.82|3.93||3.99|4.11|4.12|4.19||4.11|4.18|4.26|4.21|4.16|4.17|4.19|4.22|4.19|4.37|4.5|4.51|4.6|4.63|4.65|4.66|4.59|4.66|4.78|4.78|4.81|4.89|5.06|5.09|5.07
09775|1161535|/equities/dada-nexus-ltd|MSCI_EEM/EMCONSGROWTH||1.52|1.55|1.44|1.44|1.44|1.5||1.52|1.44|1.38|1.26|1.31|1.38|1.33|1.41|1.39|1.41||1.39|1.4|1.44|1.52|1.5|1.56|1.6|1.59|1.63|1.65|1.66|1.69|1.66|1.71|1.68|1.73||1.79|1.8|1.87|1.86|1.89|1.93|1.82|2.01|1.93|1.91|1.88|2|2|2|2.05|2.17|2.16|2.02|2.03|2.1|2.01|2|2|1.86|1.9|1.86|1.84|1.83|1.9|1.89|1.91|2.06|2.01|1.99|1.96|1.98|1.97|2.05|2.06|2.13||2.05|2.1|2.12|2.53|2.31|2.39|2.46|2.43|2.44|2.54|2.49|2.54|2.49|2.52|2.31|2.46|2.56|1.97|2.11|2.18|2.1|2.14|2.27|2.19|2.19|2.24|2.21|2.09||2.1|2.06|1.85|1.73|1.83|1.74|1.74|1.855|2.02|1.68|1.82|1.92|1.89|1.89|1.97|2.01|2.08|2.21|2.18|1.99|1.89|1.8|1.5|1.44||1.48|1.41|1.51|1.6|1.705|3.15|3.24|3.39|3.29||3.32|3.49|3.38|3.31||3.1|3.17|3.01|3.15|3.03|3.13|3.13|3.27|3.09|3.05|3.05|3.11|3.12|3.15|3.3|3.27|3.08|3.38|3.54|3.67|3.77||3.81|3.83|4.01|3.95|3.91|4.11|3.74|3.56|3.66|3.64|3.87|4.01|3.99|4.19|3.93|3.86|3.84|4.02|3.92|3.97|3.76|3.9|3.66|3.47|3.66|4.04|4.13|4.29|4.17|4.27|4.66|4.47|4.23|4.49|4.21|4|3.96|4.18|4.45|4.35|4.32|4.26|4.31|4.41|4.23|4.39|4.38|4.28|4.33|4.44|4.5|4.58|4.61|4.9|5.1|5.63|5.73||5.76|5.4|5.51|5.52|5.21|4.94|5.03|5.1|5.15|5.16|4.97|5.56|5.49|5.22|5.33|5.44|5.69|5.6|5.7|5.93|6.09|6.26|5.86|6.43|6.69|6.52
09776|102271|/equities/manila-electri|MSCI_EEM/MSCI_FRONTIER||385|385|377|380.6|380.4|374|376|377|373.2|369.8|366|374|365|363|360.4|358|372.2|371.2|375.6||376|376||365|360|363|359.2|358|357|362.6|367.2|352.2|369.2|366|371.6|369|374.8|374.8|377|377|373.2|372|372|372.8|372|374|372.8|374.8|374.8|374|365|365||369|367|368.4|355|351|350|350|350|350.2|360|345.8|354|358.6|352|||358|354|359|350.2|358.4|366|||357|361|360.2|364|358.8|356|353|355|355|364|365|362.8|362|365|365.2|367|373|373|379.8|390|372|369.4|373|369|365|369|368|364|369|362|361.8|355.6|360||367|372|365|368.8|363|357|362|368|376|377.4|380|383|383.4|385|377|374|373.2|372.2|381|380|380|382|391|395|399|397|394|399||399|398|393|||388|387|389|383|375|385|380|371.8|375.8|372.6||372.6|373|367|370|367|360|374|368||370.6|372|373|373|377.2|378|371|360|363|362.8|365|369|372|364.4|352|355|||355||352.2|360|370|370|374|379|375.6|388.6|380|376.4|376.2|374|375|365|365|370|366|369.8|374.8|368|368|372|379|370.4|368|371|363.8|362.4|360|362.6|365|358.6|361|357.8|363|349.2|349|345|345|344|345|343.6|349|350||344.4|343.2|349|349.8||350|348|349|344.6|342|339.6|338|342.2|340|340|325|350|340|347|356|352
09777|1161009|/equities/kingsoft-cloud-holdings-ltd|MSCI_EEM||2.78|2.73|2.73|2.75|2.55|2.58||2.59|2.45|2.48|2.51|2.59|2.66|2.58|2.57|2.59|2.63||2.68|2.82|2.92|2.85|2.86|2.81|2.7|2.65|2.78|2.8|2.74|2.75|2.83|2.93|2.87|2.92||2.86|2.905|2.98|3.19|3.34|3.6|3.56|3.38|3.385|3.6|3.23|3.32|3.22|3.2|3.35|3.39|3.49|3.12|3.07|3.15|3.16|2.87|2.9|2.83|2.74|2.65|2.66|2.61|2.59|2.59|2.7|2.93|2.92|3|2.97|3.08|3.08|3.19|3.19|3.15||3.04|2.93|3|3.06|3.28|3.63|3.74|3.22|3.37|3.07|3.16|3.33|3.49|3.46|2.69|2.58|2.65|2.49|2.78|2.86|2.87|2.93|3.23|3.12|3.05|2.95|2.76|2.66||2.81|2.76|2.69|2.64|2.76|2.67|2.63|2.64|2.75|2.48|2.58|2.6|2.6|2.56|2.65|2.63|2.69|2.75|2.82|2.64|2.65|2.62|2.7|2.73||2.81|2.81|2.81|2.92|3.15|3.18|3.33|3.47|3.58||3.78|3.76|3.67|3.65||3.65|3.78|3.59|3.85|3.73|3.78|3.77|4.03|4|4.1|4.15|4.16|3.98|4.13|4.25|4.37|4.37|4.47|4.49|4.57|4.64||4.765|4.83|5.51|5.31|5.22|5.68|5.54|5.17|5.03|5.01|5.23|5.1|5.01|5.29|4.97|4.81|4.76|4.92|4.53|4.51|4.56|4.84|4.44|4.41|4.68|4.86|4.95|4.9|4.77|4.86|5.14|5.17|4.82|4.85|4.56|4.69|4.51|4.81|4.93|4.83|4.75|4.76|4.82|4.92|4.45|4.76|4.84|4.89|4.97|5.06|5.04|5.07|5.24|5.13|5.11|5.5|5.55||5.76|5.69|5.77|5.86|5.34|5.15|4.9|5.17|5.09|5.16|5.11|5.41|5.27|5.42|5.62|5.62|5.97|6.01|6.18|6.24|6.43|6.73|6.41|6.725|7.04|7.15
09778|959048|/equities/3sbio|MSCI_EEM||6.76|6.66|6.55|6.49|6.3|6.45|6.34|6.42|6.46||6.44|6.27|6.31|6.02|6.02|6.07|6.09|6.22|6.2|6.18|6.27|6.31|6.17|6.22||6.31|6.31|6.36|6.38|6.26|6.1|6.23|6.24|6.37|6.44|6.12|6.22|6.31|6.33|6.42|6.35|6.47||6.59|6.65|6.74|6.75|6.59|6.59|6.59|6.8|6.58||6.28|6.2|6.08|6.05|5.83|5.73|5.59|5.56|5.66|5.58|5.64|5.88|5.95|6.04|6.04|6.27|6.07|6.04||6.08|6.08|||5.98|5.74|5.92|5.97|5.94|5.43|5.5|5.36|5.4|5.22|5.31|5.24|5.19|5.05|4.96|4.94|5.18|5.1|5.6|5.62|5.17|5.18|5.44|5.32|5.38|5.46|5.45|5.45|5.5|5.51|5.26|5.26|||5.68|5.84|5.84|5.86|5.64|5.81|6.02|5.87|5.81|5.88|5.91|6.05|6.03|5.9|5.68|6.01|6.38|6.23|6.5|6.59|6.62|6.75|6.91|6.85|6.64|7|7.23|7.01|7.13||7.52|7.27|6.95|||6.65|6.78|6.81|6.94|6.96|7.16|7.24|7.12|6.99|7|7.16|7.08|7.27|7.14|7.43|7.51|7.26|7.35|7.56|7.41|7.48|7.4|7.16|7.2|7.11|7.09|7.07|7.2|6.86|6.86|7.01|7.06|7.2|7.21|7.48|7.1|6.9|6.95|6.96|7.02|6.55|6.31|6.34|6.33||6.36|6.39|6.53|6.86|6.67|6.72|6.78|6.73|6.64|6.66|6.55|6.42|6.41|6.48||6.55|6.7|6.83|6.63|6.61|6.72|6.61|6.82|6.95|6.99|6.96|6.94|6.99|6.99|6.83||6.68|6.69|6.69|6.79||6.56|6.63|6.79|6.68|6.68|6.75|6.57|6.68|6.7|6.82|6.94|7.04|6.97|6.92|7.02|7.01|7.06|6.89|7.03|7.27|7.2|7.04|7.22|7.49|7.53
09779|100010|/equities/jiangsu-expres|MSCI_EEM/EMCONSGROWTH||7.74|7.71|7.74|7.93|8.05|8.22|8.4|8.36|8.12||8.33|8.3|8.32|8.52|8.44|8.41|8.45|8.42|8.38|8.33|8.37|8.46|8.3|8.13||8.44|8.42|8.32|8.44|8.42|8.13|8.16|8.31|8.46|8.47|8.32|8.27|8.46|8.29|8.5|8.4|8.16||8.48|8.38|8.34|7.86|7.79|7.82|7.76|7.42|7.5||7.7|7.71|7.83|7.88|7.9|7.85|7.88|7.9|7.91|7.94|7.95|8.03|8.06|8.13|8.12|7.87|7.74|7.57||7.83|7.9|||8.01|7.98|8.03|8.12|7.93|7.97|7.99|7.98|8.14|8.06|8.18|8.22|8.18|8.18|8.23|8.33|8.2|8.14|8.11|8.04|8.05|8|7.98|8.06|8.34|8.25|8.21|8.21|7.88|7.65|7.52|7.6|||7.63|7.7|7.77|7.77|7.55|7.46|7.32|7.46|7.5|7.73|7.69|7.76|7.62|7.4|7.3|7.41|7.45|7.56|7.68|7.81|7.65|7.59|7.61|7.54|7.52|7.56|7.6|7.62|7.31||7.02|7.01|6.99|||6.98|6.93|6.92|6.9|6.97|6.98|7.02|6.97|6.98|6.86|6.92|7.02|6.97|6.98|6.96|6.95|7.03|6.9|6.97|6.9|6.97|7.05|6.96|6.89|6.87|6.76|6.87|6.9|6.85|6.8|6.82|6.86|6.87|6.94|7.05|7.05|7.09|7.01|7.12|6.97|7.03|6.98|6.91|6.86||6.76|6.93|7.2|7.13|7.03|7.04|7.1|7.02|6.86|6.89|6.75|6.69|6.72|6.88||7.07|7.11|7.11|7.24|7.29|7.33|7.27|7.14|7.24|7.1|7.14|7.02|7.01|7|7.03||6.95|7|7|7.11||7.08|7.1|7.16|7.11|6.97|6.87|6.75|6.72|6.57|6.7|6.75|6.81|6.86|6.79|6.77|6.83|6.83|6.81|6.9|6.92|6.93|6.93|7.03|7.13|7.11
09780|49967|/equities/china-eb-ltd|MSCI_EEM||4.04|3.99|3.89|3.91|3.89|3.98|4.03|4.04|3.97||3.95|3.94|4.04|4.06|4.06|4.1|4.12|4.21|4.16|4.11|4.14|4.13|4.1|4.17||4.26|4.25|4.28|4.35|4.34|4.3|4.37|4.43|4.46|4.58|4.45|4.56|4.73|4.7|4.84|4.88|4.6||4.53|4.62|4.48|4.28|4.18|4.29|4.29|4.36|4.3||4.19|4.23|4.19|4|4.02|3.93|3.85|3.82|3.88|3.89|3.8|3.87|3.87|3.95|3.99|3.95|3.95|3.85||3.94|3.96|||3.89|3.91|3.96|4.01|4.36|4.43|4.37|4.42|4.43|4.32|4.37|4.42|4.44|4.38|4.36|4.31|4.31|4.23|4.3|4.33|4.3|4.31|4.38|4.37|4.41|4.41|4.31|4.23|4.1|4.18|4.03|4.02|||4.14|4.14|4.11|4.12|3.93|3.96|3.98|4.01|4.07|4.28|4.22|4.35|4.23|3.98|3.92|4.05|4.16|4.13|4.38|4.42|4.44|4.39|4.38|4.4|4.4|4.49|4.52|4.53|4.54||4.62|4.5|4.37|||4.28|4.34|4.3|4.34|4.43|4.42|4.33|4.29|4.38|4.36|4.36|4.45|4.44|4.41|4.46|4.52|4.51|4.56|4.64|4.7|4.79|4.88|4.82|4.86|4.85|4.8|4.88|4.88|4.76|4.7|4.67|4.65|4.79|4.84|4.83|4.76|4.7|4.7|4.65|4.76|4.78|4.49|4.49|4.53||4.58|4.56|4.64|4.68|4.7|4.77|4.91|4.65|4.48|4.44|4.28|4.2|4.18|4.32||4.53|4.54|4.57|4.6|4.65|4.7|4.52|4.49|4.53|4.45|4.43|4.64|4.67|4.65|4.76||4.6|4.65|4.68|4.74||4.58|4.72|4.69|4.62|4.48|4.4|4.36|4.4|4.41|4.56|4.7|4.68|4.72|4.8|4.87|5.04|4.98|4.99|5.03|5.06|5.02|4.99|5.02|5.1|5.06
09781|996209|/equities/krung-thai-bank-pcl-drc|MSCI_EEM||17.5|17.5|17.4|17.5|17.7|17.6|17.6|17.4|17|17.1|17.1|16.9|17|17.1|17.2|17|17|17.1|17.3|17.5|17.7|17.5|17.4|17.5|17.7|17.7|17.2|17.2|17.1||17.2|17|16.9|17.1|17|17.2|17||17.2|17.2|17|17|16.9|16.9|17|16.7|16.7|16.7|16.7||16.8|16.7||16.8|16.6|16.5|16.4|16.2|16.2|16.6|16|16.3|16.2||||17.1|16.9|16.8||16.6|16.6|16.4|16.6|16.9|17|16.8|16.8|16.9|16.8|16.8|16.1|16.1|16.2|16.2|16.1|16|15.9|15.8|15.8|16|15.8|16|16.1|16.3|16.2|16.1|16.1|16||16.3|16.6|16.3|16|15.8|15.7|15.5|15.9|16|16|16|16.1|16.2|16.1|16.1|16.1|15.9|15.9|16.1|16.3|16.1|16.3|16.5|16.3|16.2|18.1|17.8|18.1|18.3|18.5|18.4|18.2|18.3|18.7|18.8|18.7|18.4|18.4|18.5|||18.4|18.1|18.2|18.3|18.3|18.3|18.3|18.4|18.4|18.5|18.5|18.3|18.3||18.2|18.4|18.5||18.5|18.2|18.2|18.4|18.6|18.3|18.1|18.2|18.3|18.3|18.3|18.4|18.4|18.4|18.6|18.6|18.8|19|18.9|18.9|19|19.1|18.8|18.7|18.8|19|19|18.9|19.2|18.8||19.2|19.3|19.5|19.2|19.5||19.6|19.6|19.3|19.4|19.3|19.1|19.1|18.9|18.9|19|18.8|18.8|18.6|18.6|18.8|18.9|18.8|18.6|18.8|19|19.3|19.1|19.3|19.1|19.3|19.3|19.5|19|19|19.4|19.3|19.6|19.4|19.4|19.3|19.1|20|19.8|19.8|19.5|19.8|19.9|19.9||20.1|20.2|20.3|20|20.2|20|19.9|20.3||20.5|
09782|1167066|/equities/lufax-holding-ltd|MSCI_EEM||2.95|2.95|2.87|2.97|2.54|2.95||2.95|2.85|2.44|2.37|2.31|2.48|2.24|2.26|2.19|2.22||2.32|2.37|2.2|2.18|2.1|2.15|2.3|2.29|2.42|2.23|2.03|4.38|4.48|4.55|4.52|4.3||4.28|4.27|4.35|4.43|4.47|4.72|4.55|4.53|4.56|4.66|4.55|4.61|4.5|4.76|4.64|4.7|4.64|4.4|4.39|4.53|4.68|4.58|4.55|4.36|4.39|4.34|4.27|4.16|4.09|4.09|4.14|4.3|4.25|4.44|4.29|4.28|4.33|4.38|4.51|4.39||4.22|4.29|4.32|4.35|4.48|4.91|3.37|3.09|3.01|2.91|2.83|2.96|2.91|2.69|2.65|2.58|2.59|2.56|2.92|3.22|3.12|3.02|3.05|2.86|2.78|2.65|2.6|2.56||2.57|2.44|2.42|2.36|2.45|2.28|2.31|2.43|2.55|2.33|2.39|2.39|2.37|2.33|2.41|2.44|2.52|2.46|2.38|2.17|2.24|2.21|2.15|2.27||2.54|2.56|2.58|2.62|2.7|2.86|2.84|2.83|2.92||3.07|3.01|2.79|2.8||2.8|2.88|2.79|3|3.16|3.55|3.8108|3.7332|3.4412|3.5508|3.4696|3.4556|3.3104|3.2308|3.5312|3.6556|3.3956|3.3656|3.3704|3.4296|3.6204||3.6272|3.6228|3.636|3.6364|3.68|3.9968|3.2984|4.08|4.04|4.12|4.24|4.24|4.48|4.4|4.04|3.8348|3.8192|3.9604|3.7992|3.7664|3.8368|3.8132|3.7788|3.7988|3.76|3.7856|4.08|4.28|4.24|4.28|4.32|4.52|4.32|4.36|4.24|4.2|4.24|4.24|4.24|4.24|4.4|4.36|4.4|4.56|4.36|4.48|4.24|4.2|4.44|4.8|4.72|4.76|4.84|4.68|4.64|4.84|4.92||5.2|4.84|4.84|5.08|4.76|4.68|4.6|5|5|5.24|5.2|5.36|5.24|5.36|5.64|6.08|6.44|6.4|6.28|6.44|6.84|6.92|6.52|6.76|7.12|7.28
09783|1115130|/equities/ever-sunshine-lifestyle-services|MSCI_EEM||1.63|1.57|1.53|1.55|1.56|1.61|1.61|1.65|1.6||1.57|1.57|1.7|1.65|1.58|1.61|1.62|1.67|1.64|1.68|1.77|1.69|1.75|1.7||1.82|1.79|1.77|1.78|1.72|1.74|1.79|1.75|1.83|1.9|1.86|1.94|2.07|2.02|2.18|2.25|2||1.85|1.91|1.87|1.88|1.77|1.87|1.86|1.99|1.86||1.66|1.67|1.59|1.5|1.43|1.34|1.34|1.29|1.31|1.33|1.32|1.33|1.36|1.4|1.43|1.38|1.37|1.39||1.42|1.43|||1.29|1.22|1.26|1.27|1.22|1.22|1.21|1.21|1.26|1.23|1.28|1.28|1.34|1.27|1.3|1.28|1.31|1.31|1.35|1.41|1.44|1.39|1.51|1.54|1.42|1.39|1.36|1.34|1.31|1.34|1.17|1.14|||1.12|1.16|1.15|1.13|1.08|1.09|1.14|1.17|1.15|1.22|1.21|1.23|1.12|1.11|1.04|1.1|1.12|1.12|1.22|1.25|1.25|1.21|1.25|1.25|1.25|1.3|1.32|1.38|1.4||1.45|1.42|1.34|||1.26|1.31|1.25|1.24|1.31|1.31|1.21|1.19|1.24|1.15|1.2|1.19|1.21|1.18|1.22|1.2|1.26|1.21|1.31|1.33|1.4|1.52|1.23|1.34|1.25|1.26|1.34|1.36|1.35|1.32|1.37|1.42|1.51|1.52|1.57|1.48|1.34|1.32|1.29|1.27|1.26|1.22|1.19|1.23||1.25|1.2|1.19|1.11|1.1|1.15|1.16|1.16|1.15|1.17|1.22|1.16|1.16|1.13||1.18|1.18|1.3|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05||3.05|3.05|3.05|3.05||3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05
09784|962437|/equities/telesites-sab-de-cv|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09785|13877|/equities/gome-electrical|MSCI_EEM/EMCONSGROWTH||0.026|0.026|0.027|0.022|0.023|0.023|0.024|0.026|0.025||0.025|0.025|0.026|0.025|0.024|0.026|0.028|0.029|0.029|0.029|0.03|0.029|0.03|0.031||0.033|0.033|0.034|0.034|0.033|0.036|0.034|0.036|0.034|0.032|0.033|0.034|0.034|0.035|0.036|0.034|0.031||0.032|0.034|0.033|0.035|0.034|0.033|0.036|0.039|0.037||0.033|0.032|0.028|0.029|0.029|0.024|0.023|0.021|0.02|0.02|0.019|0.02|0.018|0.018|0.019|0.018|0.018|0.018||0.018|0.018|||0.018|0.019|0.019|0.02|0.019|0.02|0.019|0.02|0.02|0.02|0.02|0.02|0.021|0.021|0.022|0.021|0.023|0.023|0.03|0.041|0.04|0.04|0.041|0.041|0.043|0.042|0.042|0.041|0.04|0.043|0.04|0.041|||0.04|0.04|0.041|0.041|0.04|0.043|0.045|0.046|0.048|0.05|0.052|0.052|0.053|0.053|0.055|0.049|0.052|0.05|0.053|0.056|0.056|0.057|0.055|0.054|0.055|0.058|0.06|0.063|0.061||0.063|0.068|0.061|||0.054|0.056|0.058|0.045|0.052|0.054|0.053|0.053|0.056|0.054|0.054|0.057|0.061|0.068|0.07|0.065|0.074|0.076|0.072|0.074|0.058|0.057|0.056|0.043|0.044|0.056|0.031|0.031|0.03|0.031|0.031|0.031|0.032|0.032|0.033|0.034|0.032|0.035|0.036|0.038|0.037|0.038|0.039|0.04||0.041|0.042|0.041|0.049|0.05|0.052|0.054|0.053|0.052|0.054|0.057|0.055|0.054|0.051||0.055|0.054|0.054|0.054|0.055|0.057|0.057|0.058|0.056|0.057|0.062|0.063|0.064|0.062|0.056||0.059|0.067|0.054|0.057||0.057|0.057|0.058|0.057|0.059|0.059|0.059|0.06|0.058|0.062|0.068|0.069|0.07|0.07|0.073|0.078|0.079|0.075|0.078|0.079|0.081|0.081|0.08|0.08|0.082
09786|942849|/equities/carabao-group|MSCI_EEM||69|69|68.75|69.25|69.5|68.5|68|69.25|68.25|66.5|66.5|67|67|67|66.75|66.5|64.75|65.25|65.75|66.5|67|68.75|70.25|68|70|71|71|71.25|70.25||70.25|70.25|70.25|70.25|71.25|70.75|71||68.5|68.75|69|70|71.25|71.25|71.25|67|66.25|67.25|68.25||69.75|69.25||68.5|65.5|65|65.75|65.5|65.5|65.75|61.75|62.75|62.25||||63.75|63.75|63.5||61.75|61.5|62.5|63.25|63|63.25|63.5|63.75|64|62.75|63.5|64|63|63.75|64|64|65.25|65.5|65.5|65.75|65.5|63.75|65.25|63.5|63|68.5|69.5|71|71.5||71.75|73|71.75|72|72.5|73.25|73.5|72.5|72.5|70.75|71.5|71.5|73.25|75.25|75.5|76|75|75.25|77|77.25|74.25|74.5|74.75|73.5|73.75|76|77.25|77|76.25|78.5|80|79.75|79.25|78.75|81.25|81.5|83|84|84.5|||82.5|83.5|84.25|85.25|84|82.75|80.5|81.25|81.5|81.75|80|79|78.25||81|82.25|84.25||82.25|82|81.75|82.5|81.25|79.5|80|79.5|79.75|79.75|80|80|76|74.75|71|75.75|75.25|75.25|75.25|73.25|74.5|72.25|71.25|70.75|67.5|66.75|67.25|64.5|67.5|67||65|66.5|66.5|68.25|69.5||72.5|74|72.25|75.5|74.5|76.5|78.75|78.25|82|82|81.25|81.5|82.25|81|82|81.25|80.25|81.5|81.5|84.25|84.5|83.75|85|81.75|82.75|81.75|82.5|82.5|87.25|85.75|86|85.5|85.75|85.25|85.75|85.5|83.5|84|77.5|76|78|75.75|74||74.75|71.75|72.25|70.75|71.25|71|70.75|71.25||72.75|
09787|1163025|/equities/agora-inc|MSCI_EEM||2.55|2.5|2.39|2.41|2.32|2.32||2.35|2.18|2.17|2.12|2.19|2.22|2.21|2.28|2.29|2.32||2.34|2.37|2.39|2.4|2.44|2.51|2.54|2.48|2.55|2.48|2.45|2.39|2.46|2.48|2.48|2.51||2.58|2.53|2.85|2.92|2.87|2.92|2.95|2.72|2.74|2.72|2.76|2.72|2.72|2.76|2.75|2.59|2.56|2.52|2.49|2.54|2.52|2.5|2.49|2.49|2.45|2.4|2.43|2.41|2.36|2.37|2.44|2.5|2.5|2.52|2.5|2.55|2.68|2.59|2.54|2.55||2.51|2.51|2.52|2.5|2.52|2.51|2.53|2.52|2.53|2.52|2.52|2.57|2.65|2.62|2.63|2.65|2.71|2.68|2.71|2.75|2.62|3|3.27|2.75|2.75|2.74|2.74|2.73||2.87|2.86|2.74|2.73|2.85|2.87|2.88|2.91|3|2.92|2.94|2.92|2.8|2.76|2.79|2.73|2.77|2.78|2.65|2.56|2.61|2.6|2.61|2.62||2.73|2.75|2.56|2.43|2.45|2.46|2.49|2.51|2.5||2.63|2.62|2.56|2.58||2.62|2.7|2.61|2.77|2.8|2.65|2.53|2.59|2.51|2.63|2.64|2.64|2.6|2.67|2.7|2.71|2.51|2.63|2.69|2.72|2.88||2.81|3.08|3.16|3.15|2.99|3.14|3.25|3.25|3.24|3.15|3.3|3.08|3.08|3.01|2.97|2.95|2.94|2.95|2.96|2.89|2.78|2.88|2.91|2.87|2.91|2.88|2.91|2.7|2.61|2.67|2.73|2.72|2.54|2.49|2.47|2.47|2.38|2.49|2.53|2.455|2.78|2.7|2.76|2.72|2.52|2.56|2.56|2.53|2.5|2.51|2.38|2.44|2.48|2.45|2.51|2.62|2.71||2.82|2.8|2.88|2.89|2.85|2.86|2.82|2.84|2.77|2.83|2.83|2.93|2.78|2.8|2.9|2.9|2.97|2.93|3.01|3.02|3.03|3.09|3.05|3.2|3.23|3.19
09788|1156878|/equities/asset-world-corp-plc|MSCI_EEM/EMCONSGROWTH||3.86|3.72|3.62|3.62|3.62|3.64|3.56|3.5|3.52|3.52|3.48|3.5|3.52|3.62|3.6|3.6|3.54|3.46|3.48|3.44|3.44|3.48|3.5|3.54|3.54|3.62|3.64|3.78|3.76||3.8|3.88|3.86|3.92|3.88|3.88|3.8||3.88|4.04|4.06|4.12|4.16|4.3|4.26|4.26|4.18|4.32|4.36||4.34|4.34||4.4|4.42|4.38|4.36|4.34|4.42|4.46|4.26|4.44|4.38||||4.46|4.52|4.5||4.16|4.18|4.16|4.22|4.14|4.1|4.12|4.12|4.06|3.94|3.96|3.94|3.88|3.88|3.92|3.92|3.9|3.86|3.82|3.8|3.84|3.78|3.78|3.74|3.74|3.8|3.86|3.82|3.92||3.98|4|3.96|3.88|3.9|3.94|4.04|4.08|4.12|4|4.04|4.04|4.16|4.08|4.06|4.06|4.02|3.98|4.02|4.04|3.84|3.88|3.9|3.7|3.84|3.84|3.94|4.02|4.18|4.1|4.08|4.06|4.12|4.1|4.12|4.14|4.04|3.84|3.64|||3.56|3.56|3.5|3.5|3.48|3.54|3.56|3.56|3.56|3.58|3.48|3.44|3.54||3.72|3.74|3.74||3.68|3.72|3.7|3.64|3.64|3.58|3.64|3.74|3.8|3.8|3.8|3.64|3.64|3.64|3.5|3.54|3.64|3.52|3.6|3.56|3.6|3.58|3.54|3.42|3.46|3.52|3.5|3.48|3.52|3.48||3.48|3.58|3.6|3.66|3.46||3.68|3.7|3.62|3.66|3.68|3.68|3.64|3.78|3.84|3.9|3.74|3.84|3.92|4|4.04|3.96|3.94|4|4.06|4.06|4.12|4.08|4.1|4.1|4.14|4.18|4.14|4.1|4.16|4.26|4.36|4.42|4.38|4.16|4.1|4.12|4.06|4.06|3.96|3.98|4|3.98|3.92||3.92|4.36|4.3|4.24|4.28|4.26|4.24|4.32||4.48|
09789|19454|/equities/is-bankasi-(c)|MSCI_EEM||17.1|16.49|15.81|16.12|16.34|16.2|16.42|16.42|15.73|15.28|15.85|16.4|15.86|16.26|16.75|16.73|16.71||||16.18|16.31|16.04|15.79|15.29|15.51|16.08|16.04|16.01|16.5|16.11|15.88|15.52|15.84|15.67|15.44|15.37|15.76|16.1|15.09|14.8|14.31|13.8|13.57|13.39|13.51|13.69|13.55|13.87|13.58|13.73|13.64||13.71|13.53|13.29|12.7|12.98||12.52|12.86|12.27|12.26|12.16|12.71||||12.84|12.82|12.76|12.5|11.64|11.43|11.51|11.101|10.945|10.565|10.838|11.12|11.02|11.15|10.73|10.77|10.33|10.24|10.39|10.6|11.07|10.76|10.86|10.37|9.82|10.1|10.32|10.71|11.1|10.96|11.17|11.464|11.496|11.56|11.456|11.368|10.952|11.136|11.08|11.128|10.864|10.936|10.328|10.264|10.296|10.448|10.344|10.224|10.344|10.256|10.248|10.04|10.12|9.912|9.952|9.552|10.008|10.176|10.344|10.272|10.08|10.08|10.384|10.288|10.28|10.056|10.12|9.272|9.184|8.976|9.376||9.344|9.04|8.936|8.92|9.048|9.512|9.608|9.632|9.528|9.864|9.752|9.608|8.928|8.968|8.776|8.904|8.976|9.064|8.96|9.072|8.824|8.576|8.776|8.864|8.992|8.504|8.456|8.48|8.52|8.328|8.216|8.24|8.048|8.032|7.92|8.032|8.024|8.296|8.64|8.8|8.384|8.288|8.264|8.392|8.68|8.92|8.92|8.84|9.6|8.84|8.64|9.192|9.128|9.528|9.344|9.6|9.848|10.136|9.928|9.656|9.96|10.24|9.904|10.048|10.376|10.296|10.168|10.2|9.896|10.064|9.96|9.256|9|8.808|8.728|8.632|8.648|8.616|8.888|9.12|9.88|9.824|9.824|9.432|8.944|8.544|8.424||8.864|8.168|7.472|7.2|6.716|6.524|6.712|6.644|6.884|6.82|6.956|6.804|6.92|6.908|7.052|6.492|6.468|6.424|6.144|6.3|6.12|6.044|6.02
09790|1056355|/equities/lg-household-pref|MSCI_EEM/EMCONSGROWTH||152000|153100|153100|153600|153300|151200|150600|151100|157100|156300|152500|149800|154100|153300|153300|155000|156900|159900|161600|161300|163600|162900|166300|165600|165600|169400||170900|170000|179500|184700|176500|180000|180500|184000|186100|191000|194800|193200|193000|195100|199200||198200|198200|202500|198700|190100|191300||187800|189100||187300|181800|180400|177800|178100|177500|174300|171400|172600|173500|169300|173900|170500|166900||171100|171400|170400|173500|173300|175500|177800|168100|170000|170100|167600|168000|167700|167000|161400|151400|152700|152000|159100|156300|157000|160000|156500|160000|159700|156900|152500||154000|159300|154500|161000|160000|163100|165400|166000|166400|161000|152500|141300|141400|||143500|142800|143200|141700|141600|138800|136800|140300|140100|140100|140300|140900|142800|144000|142300|143000|138500|141800|142700|143500|145600|147900|150500|149800|152300|153200|154200|157600|||158100|155600|157900||160600|162300|162300|160800|155000|153100|155700|148400|142500|141800|140700|140900|141200|140900|142200|141600|142800|143800|144600|145100|146100|148700|148500|152200|151800|149500|152000|148100|144300|144100|146800|150100|151900|153400|151900|141100|135100|141000|141600|139600|140800|167000|168200|160600|161000|161000|161300|165200|166900|164900|165800|166900|166200|166400||166000|168300|169600|||||174400|171700|175400|173300|177200|179500|184000|183100|182900|183700|184000|190200|188700|190500|191600|193700|195000|197000|196000|191200|193400|186500|188500|186300|181300|178400|180000|182300|183400|184500|190000|199400|199400|202000|205000|187600|187900|190000|192800|190700|191000|188100|181600|175800
09791|50038|/equities/sany-intl|MSCI_EEM||4.93|4.8|4.66|4.7|4.62|4.79|4.82|4.63|4.63||4.86|4.77|4.86|4.83|4.81|4.86|4.99|5.3|5.33|5.3|5.35|5.32|5.29|5.13||5.31|5.25|5.45|5.9|6.13|5.97|6.24|6.29|6.39|6.45|6.01|6.13|6.39|6.55|6.7|6.99|6.89||6.48|6.41|6.76|6.91|6.46|6.7|5.98|5.56|5.46||5.51|5.33|5.05|4.98|5.05|4.99|5.15|5.43|5.34|5.29|5.1|5.14|5.16|5.38|5.27|5.3|5|4.32||4.25|4.65|||5.03|5.68|5.74|5.5|5.33|5.43|5.36|5.42|5.69|5.46|5.64|5.55|5.84|5.86|6.03|6.01|6.23|5.92|6.05|6.05|6.08|5.66|6.09|6.29|5.51|5.72|5.77|5.92|5.99|5.83|5.34|5.4|||5.41|5.48|5.41|5.42|5.21|5.25|5.22|5.07|5.17|5.37|5.43|5.61|5.73|5.54|5.45|5.76|6.03|6.06|6.21|6.49|6.76|6.86|6.94|7.04|7.1|7.1|7.31|7.29|7.45||7.55|7.53|7.1|||7.09|7.14|7.1|7.1|7.15|7.43|7.15|7.15|7.57|7.33|7.34|7.39|7.58|7.5|7.77|7.91|8.12|8.14|8.35|8.38|8.67|8.74|8.8|8.97|9.02|9.09|9.15|9.25|9.17|9.39|9.2|8.96|8.79|8.89|9.17|9.52|9.46|10.1|10.28|10.38|11.06|11.12|10.92|10.78||11.16|11.5|11.52|11.9|11.94|12|12.14|12.56|12.54|12.7|12.22|11.88|12.2|12.38||12.38|12.46|12.34|12.28|12.02|11.86|12.06|12|11.88|12.08|11.9|11.98|12.24|12.66|12.8||12.76|12.78|12.92|12.9||12.24|12.14|11.74|11.52|11.3|11.42|11.4|11.52|11.42|11.5|11.54|11.54|11.94|12.2|12.22|12.48|12.42|12.62|12.4|12.38|12.4|12.4|12.36|12.32|12.78
09792|1166249|/equities/ming-yuan-cloud-group-holdings-ltd|MSCI_EEM||2.17|2.08|2.03|2|1.99|2.02|2.07|2.07|2||2.03|2.02|2.1|2.03|2.01|2.03|2.01|2.08|2.03|2.03|2.15|2.15|2.16|2.31||2.36|2.41|2.45|2.48|2.37|2.47|2.5|2.49|2.61|2.61|2.6|2.8|2.89|2.87|3.16|3.31|2.93||2.86|2.97|2.95|2.82|2.68|2.82|2.96|2.86|2.97||2.47|2.52|2.39|2.18|2.2|2.09|2.03|1.98|2.14|2.13|2.19|2.29|2.35|2.41|2.4|2.4|2.33|2.3||2.38|2.49|||2.44|2.42|2.5|2.51|2.52|2.66|2.59|2.27|2.34|2.32|2.35|2.32|2.35|2.16|2.08|2.07|2.16|2.15|2.23|2.3|2.24|2.23|2.37|2.38|2.43|2.42|2.35|2.23|2.19|2.33|2.11|2.12|||2.06|2.18|2.08|2.12|1.96|2.04|2.11|2.07|2.11|2.18|2.25|2.31|2.27|2.16|2.08|2.19|2.23|2.23|2.42|2.49|2.48|2.51|2.49|2.49|2.48|2.62|2.65|2.7|2.74||2.88|2.83|2.65|||2.71|2.78|2.76|2.76|2.84|2.88|2.76|2.72|2.94|2.87|2.86|2.84|2.83|2.72|2.95|3.05|3.26|3.13|3.21|3.32|3.37|3.45|3.13|3.28|3.21|3.21|3.37|3.52|3.48|3.51|3.38|3.59|3.65|3.57|3.68|3.43|3.33|3.25|3.27|3.33|3.29|3.16|3.24|3.2||3.15|3.17|3.1|3.17|3.16|3.34|3.45|3.49|3.22|3.28|3.29|3.21|3.21|3.39||3.43|3.34|3.32|3.39|3.42|3.56|3.46|3.56|3.57|3.68|3.79|3.93|4.07|4.08|4.19||4.2|4.43|4.31|4.35||3.95|4.24|4.16|4|3.86|3.91|3.61|3.76|3.69|3.76|3.94|4.07|4.15|4.26|4.14|4.18|4.34|4.12|4.44|4.75|4.69|4.7|4.8|4.67|4.47
09793|50059|/equities/kwg-property|MSCI_EEM||0.34|0.325|0.31|0.315|0.32|0.345|0.335|0.35|0.33||0.325|0.325|0.33|0.325|0.32|0.33|0.33|0.35|0.335|0.34|0.365|0.345|0.35|0.36||0.37|0.37|0.385|0.41|0.39|0.39|0.415|0.43|0.435|0.46|0.45|0.49|0.52|0.54|0.53|0.6|0.54||0.385|0.4|0.41|0.35|0.305|0.35|0.34|0.37|0.385||0.355|0.375|0.29|0.255|0.255|0.24|0.235|0.229|0.237|0.244|0.232|0.24|0.246|0.26|0.265|0.27|0.28|0.28||0.29|0.28|||0.295|0.32|0.325|0.33|0.325|0.345|0.325|0.35|0.355|0.38|0.415|0.41|0.425|0.4|0.39|0.37|0.4|0.39|0.41|0.435|0.445|0.44|0.48|0.485|0.485|0.49|0.485|0.455|0.45|0.48|0.415|0.425|||0.435|0.45|0.425|0.445|0.415|0.43|0.435|0.44|0.465|0.495|0.495|0.51|0.465|0.43|0.405|0.44|0.45|0.43|0.47|0.495|0.5|0.51|0.49|0.5|0.5|0.53|0.52|0.54|0.54||0.56|0.55|0.53|||0.55|0.57|0.54|0.55|0.58|0.59|0.55|0.54|0.59|0.56|0.58|0.61|0.62|0.63|0.66|0.68|0.7|0.72|0.75|0.8|0.81|0.83|0.71|0.68|0.67|0.64|0.67|0.69|0.69|0.71|0.73|0.73|0.81|0.77|0.78|0.74|0.72|0.74|0.75|0.78|0.77|0.7|0.72|0.73||0.75|0.73|0.71|0.74|0.73|0.77|0.8|0.82|0.85|0.89|0.93|0.91|0.88|0.88||0.91|0.87|0.88|0.91|0.95|1.04|1.02|1.01|1.03|1.05|1.11|1.11|1.21|1.21|1.05||1.03|1.16|0.99|1.03||0.91|0.93|0.98|0.93|0.94|0.98|0.96|1.02|0.99|1.08|1.11|1.11|1.09|1.06|1.19|1.14|1.19|1.17|1.27|1.33|1.35|1.27|1.3|1.38|1.36
09794|100035|/equities/chinacomservic|MSCI_EEM||4.5|4.47|4.51|4.57|4.43|4.47|4.45|4.48|4.37||4.21|4.18|4.23|4.17|4.08|4.19|4.21|4.21|4.18|4.19|4.21|4.14|4.13|4.1||4.18|4.06|3.95|3.89|3.84|3.77|3.77|3.77|3.86|3.82|3.73|3.73|3.79|3.8|3.88|3.87|3.88||3.89|3.95|3.86|3.77|3.65|3.72|3.78|3.72|3.68||3.75|3.77|3.8|3.68|3.69|3.62|3.64|3.61|3.64|3.65|3.51|3.63|3.48|3.52|3.49|3.48|3.51|3.48||3.58|3.6|||3.65|3.57|3.46|3.56|3.49|3.57|3.56|3.49|3.58|3.5|3.53|3.5|3.55|3.59|3.6|3.46|3.41|3.37|3.4|3.39|3.33|3.41|3.42|3.4|3.44|3.51|3.38|3.36|3.3|3.26|3.19|3.21|||3.21|3.25|3.28|3.28|3.2|3.26|3.2|3.22|3.26|3.28|3.22|3.24|3.14|3.04|2.98|3.05|3.05|3.01|3.25|3.26|3.19|3.17|3.17|3.19|3.17|3.23|3.28|3.24|3.24||3.24|3.24|3.15|||3.13|3.11|3.12|3.2|3.29|3.33|3.24|3.28|3.21|3.23|3.28|3.31|3.34|3.24|3.24|3.29|3.33|3.41|3.59|3.53|3.51|3.5|3.54|3.47|3.38|3.37|3.4|3.37|3.28|3.29|3.21|3.22|3.18|3.19|3.32|3.3|3.25|3.22|3.2|3.22|3.14|3.1|3.18|3.13||3.15|3.13|3.19|3.24|3.23|3.26|3.39|3.33|3.28|3.32|3.29|3.2|3.25|3.22||3.29|3.28|3.32|3.34|3.38|3.43|3.36|3.39|3.38|3.36|3.42|3.39|3.39|3.39|3.44||3.41|3.49|3.49|3.52||3.53|3.55|3.56|3.5|3.37|3.34|3.38|3.44|3.28|3.37|3.52|3.42|3.5|3.47|3.51|3.52|3.51|3.5|3.5|3.57|3.6|3.63|3.66|3.7|3.64
09795|943448|/equities/trad-chi-med|MSCI_EEM/EMCONSGROWTH||3.48|3.5|3.54|3.58|3.52|3.65|3.67|3.66|3.65||3.63|3.6|3.69|4.18|4.21|4.23|4.24|4.24|4.25|4.26|4.27|4.28|4.27|4.29||4.3|4.29|4.3|4.28|4.23|4.22|4.23|4.23|4.24|4.23|4.23|4.24|4.26|4.28|4.28|4.26|4.28||4.3|4.3|4.3|4.29|4.3|4.3|4.3|4.3|4.3||4.27|4.3|4.3|4.32|4.33|4.33|4.33|4.32|4.31|4.32|4.32|4.32|4.33|4.33|4.33|4.32|4.3|4.33||4.33|4.32|||4.28|4.3|4.31|4.31|4.32|4.34|4.31|4.31|4.34|4.33|4.31|4.32|4.32|4.31|4.32|4.32|4.32|4.31|4.34|4.35|4.32|4.32|4.33|4.32|4.29|4.26|3.43|3.43|3.43|3.43|3.43|3.43|||3.43|3.43|3.43|3.12|2.91|2.89|2.97|2.99|3.01|3.1|3|3.04|2.98|2.9|2.87|2.99|3.05|3.11|3.2|3.28|3.26|3.36|3.34|3.35|3.15|3.86|3.84|3.82|3.79||3.93|3.92|3.94|||3.91|3.98|3.97|3.95|3.97|4.03|3.98|4.05|3.96|3.91|3.86|3.9|3.87|3.83|3.77|3.98|4|3.85|3.91|3.81|3.78|3.73|3.66|3.67|3.64|3.55|3.56|3.61|3.62|3.52|3.56|3.59|3.63|3.6|3.76|3.82|3.81|3.83|3.85|3.82|3.88|3.73|3.67|3.68||3.43|3.45|3.41|3.51|3.55|3.59|3.62|3.62|3.62|3.68|3.67|3.54|3.55|3.6||3.65|3.6|3.56|3.56|3.51|3.39|3.19|3.26|3.16|3|2.96|3.02|3.06|3.1|3.05||3|3.05|3.05|3.08||3.06|3.11|3.14|3.04|3.03|3.03|3|2.94|2.94|2.91|3.15|3.14|3.15|3.15|3.16|3.16|3.2|3.17|3.13|3.56|3.45|3.45|3.55|3.59|3.61
09796|19294|/equities/aselsan|MSCI_EEM||63.8|64.9|65|64.55|63.3|60.75|60.1|58.5|56.95|56.25|58.6|59.9|58.9|59.9|61.75|61.5|60.7||||59.35|60.15|57.6|57|58.3|60.65|60.45|59|59.2|60.4|58.65|60.1|57.55|59.6|60.05|59.25|60.5|61.5|61.4|62.2|61.45|60.7|59.95|60.85|62.4|63.4|63.4|62.4|62.3|62.4|62.2|62.1||60.75|62.05|59.1|57.45|58.3||57.8|58.7|57.65|57.7|58.55|58.1||||58.5|58.8|58.45|53.85|52.45|52.45|54.9|56.1|55.45|55.7|53|55.2|56.35|57.9|55.95|56.2|55.15|57.65|56.4|55.6|55.8|56.6|58.55|57.25|54.9|56.6|58.55|59.2|60|60.9|63.25|66.5|63.3|62.4|60.4|59.55|58.5|58.3|55.85|54.9|54.95|53.45|52.1|51.35|51.25|52.3|52.35|51.15|51.3|50.6|50.85|51.4|49.18|48.48|48.4|47.26|47.12|47.46|48.4|48.3|48.08|47.62|47.54|46.88|47.48|46.94|47.64|47.44|47.46|46.6|46.9||44.98|44.78|43.02|43.52|44.18|45.6|47.62|46.02|48.4|47.52|49.6|46.6|45.36|45.82|46.18|46.18|46.82|47.3|49.58|49.1|48.5|48.84|48|48.54|49.4|47.8|46.52|46.2|46.37|44.52|42.14|41.66|40.92|41.32|41.12|42.16|42.68|42.9|43.18|44.34|43.42|43.4|41.54|41.34|41.88|41.88|41.46|39.64|41.94|40.8|40.12|41.1|39.7|40.92|40.5|42.6|43.1|41.98|42.88|43.88|40.92|41.66|40.58|41.3|41.54|40.8|40.32|40.6|41|42.3|40.52|39.86|38|39.6|38.44|40.82|41.7|41.3|42.76|41.52|43.5|42|41.18|38.5|38.56|38.72|38.52||38.64|39.36|37.78|37|36.38|36.6|36.92|35.33|37.05|37.25|39.5|38.95|39.23|37.45|38.75|38|39.2|38.35|38.25|39.35|37.27|37.3|37.33
09797|27151|/equities/megacable-cpo|MSCI_EEM||47.03|45.44|46.61|46.54|45.57|44.36|45.93|44.38|43.52|45.76|45.98|45.59|46.13|45.62|46.26|47.74|48.42|49.26|48.87|47.75|48.08|48.43|48.4|48.78|48.79|48.74|49.47|50.65|49.96|48.5|53.54|53.12|52.59|51.67|52.73|52.16|52.51|52.94|51.72|56.1|54.33|53.94|54.34|51.5|52.99|53.29|53.07|51.4|51.03|51.66|50.44|50.6||49.87|50.6|50.91|49.02|50.47|49.59|48.93|48.89|49.46|48.74|49.67|48.76|49.08|48.89|51.82|51.08|51.86|49.77|49.76|49.45|48.62|49.07|||46.22|47.97|48.66|48.95|48.35|48.7|48.17||48.07|47.5|47|47.31|47.69|47.5|47.25|47.43|47.08|47.22|45.01|43.92|43.34|43.04|44.1|45.76|43.58|46.07|46.42|47.06|46|43.31|40.12|40.74|39.73|40.39|42.12|42.65|42.84||41.92|43.42|44.28|44.11|44.43|46.79|46.91|44.37|43.21|42.95|41.2|39.69|39.26|39.37|39.75|39.53|37.94|37.61|38.34|38.86|38.13|37.69|38.08|38.9||37.92|37.33|37.92|37.32||39.75|40.99|41.95|42.27|41.9|43.37|42.88|40.61||40.39|42.04|43.51|44.97|45.2|45.86|43.9|40.99|37.8|37.27|37.01|34.68|36.18|36|35.86||34.89|34.59|34.64|34.63|33.93|34.3|34.14|33.91|33.76|34.05|34.19||34.23|35.26|35.06|35.02|35.55|36.03|35.94|35.59|35.76|35.71|37.58|37.97|38.02|38.07|38.15|38.6|38.57|38.66|38.85|38.66|38.9|38.9|39.14|38.36|39.31|39.36|39.26|39.8|40.71|41.05|41.74|41.86|40.74|40.57|40.5|40.01|40.38|41.03|41.26|41.07|41.14|40.99|40.97|40.93|41.37|41.96|41.41|40.72|39.96|39.83|40.2|40.02|40.38|40.64|41.39|42.12|43.23|43.47|43.47|44.1|43.95|44|42.93|42.37|40.95|41.79|42.16|42.49|42.14
09798|996221|/equities/true-corporation-pcl-drc|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09799|969093|/equities/dali-foods-group-co-ltd|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.73|3.73|3.73|3.73|3.73|3.73|3.7|3.62|3.58|3.56|3.58|3.6|3.64|3.62|3.61|3.61|3.61|3.61|3.6|3.61|3.6|3.61|3.62|3.63|3.62
09800|950255|/equities/fraser-neave-holdings-bhd|MSCI_EEM/EMCONSGROWTH||30.5|31.12|31.14|31.38||31.86|31.78|31.74|31.9|31.8|31.78|31.82|31.72|31.7|31.66|32|32|31.64|31.7||31.78|31.8|31.86|31.88|32.1|32|32.36|32.28|32.56||32.62|32.62|32.68|32.72|32.7|32.8|32.98||33|33.18|33.36|33.16|32.48|32.58|32.66|32.58|32.52|32.5|32.2|32.24|32|31.82||31.6|31.6|31.58|31.56|31.52|31.5|31.52|31.48|31.4|31.24|30.96|31.1|31.26|||31.42|31|30.76|30.74|30.3|30.1|29.38|29.26||29.4|29.4|29.5|29.3|29.2|29.5|29.64|29.62|29.62|29.64|29.6|29.66|29.22|29.02|29.02|28.92|28.62|29.2|29.52|29.5|29.5|29.5|29.46|29.44|29.42|29.2|29.1|29.16|29.14|29|29.16|29||28.62|28.92|28.86|28.86|28.44|28.22||27.7|27.9|27.52|28.18||28.32|28.34|28.32|28.38|28.56|28.83|28.5914|28.4323|28.6312|28.4721|28.3329|28.3329|28.0943|28.1739|28.0148|28.0943|27.9353||27.9949|27.9353|28.1341|28.154||28.313|28.1739|28.0347|27.8359|27.3388|27.0803|27.3388|27.299|27.1598|27.3388|27.3388|26.802|27.1002|27.478|27.3388|27.5575|27.9949|27.8756|27.3189|27.14|26.9411|27.1201|26.8417|26.6429|26.6827|26.9411|26.7423|26.9411|27.0604||27.14|27.3189|27.3388|25.6686|25.8476|25.9669|26.0265|25.609|25.947|25.8277|25.8476|25.8277|26.1061|25.8476|25.6289|25.9669|26.5435|26.8417|26.3844||26.0464|25.9271|25.2113|25.4499|24.9529|24.8535|25.0324|25.43|25.3505|25.1318|25.1517||25.1517|25.1119|25.1517|25.1517|25.3505|25.2909|25.092|25.4102|25.3505|25.271|25.2511|25.3306|25.4499|25.2909|25.2909|25.2909|25.3505|25.3306|25.3505||25.3505|25.3505|25.3306|25.3306|25.3505|25.3505|25.4499|25.6488|25.3704|25.4102|25.0324|24.9926|25.0523|24.9529|25.0523|25.0523|25.0523|24.8535|24.933|24.7739|24.754|24.9131|24.8535|24.8535
09801|32491|/equities/zoomlion-heavy-industry|MSCI_EEM||4.9|4.91|4.72|4.84|4.56|4.5|4.5|4.41|5.04||5.05|5|5.34|5.36|5.27|5.42|5.5|5.51|5.52|5.58|5.62|5.62|5.72|5.65||5.78|5.78|5.62|5.83|5.75|5.59|5.76|5.81|5.93|6.18|5.89|5.88|5.9|5.9|5.97|5.95|6.12||6.25|6.35|6.21|6.23|5.96|6.03|6.1|5.75|5.8||5.97|5.97|6.18|5.79|5.83|5.71|5.9|6.19|6.27|6.22|6.12|6.17|6.04|6.15|5.88|5.64|5.55|5.19||5.32|5.27|||4.85|4.79|4.93|4.94|4.8|4.82|4.82|4.95|5.01|4.97|5.08|4.99|5.13|5.19|5.35|5.38|5.31|5.02|5.01|5.05|5.06|4.96|5.07|5.14|5.22|5.24|5.05|5.12|4.78|4.73|4.6|4.65|||4.71|4.75|4.8|4.93|4.48|4.37|4.13|4.16|4.17|4.22|4.15|4.17|4.02|3.84|3.92|4.01|4.13|4.14|4.09|3.98|3.99|3.99|4.02|4.09|4.08|4.16|4.22|4.29|4.29||4.3|4.25|4.2|||4.09|4.08|4.05|4.04|4.03|4.04|3.98|3.92|3.94|3.97|4|4|3.98|4.04|4.06|4.09|4.16|4.05|4.09|4.15|4.09|4.15|4.1|4.19|4.21|4.2|4.22|4.26|4.11|4.07|4.1|4.09|4.08|4.06|4.16|4.1|4.05|4.12|4.06|4.14|4.14|3.96|3.87|3.77||3.81|3.87|3.98|4.09|4.09|4.13|4.18|4.03|4.09|4.1|4.11|4.08|4.03|4.13||4.26|4.26|4.2|4.26|4.12|4.21|4.01|4.02|3.97|3.9|3.91|3.94|3.93|4|4.02||3.98|4.08|4.1|4.02||3.75|3.71|3.78|3.64|3.6|3.63|3.62|3.64|3.6|3.74|3.84|3.81|3.88|3.91|3.9|4.04|4.04|4.06|4.11|4.18|4.2|4.2|4.19|4.25|4.23
09802|102278|/equities/metro-pacifi-i|MSCI_EEM/MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.18|5.18|5.12|5.1|5.11|5.11|5.14|5.1|5.15|5.16|5.2|5.2|5.16|4.85|5|5.1|5.16|5.17|5.05|5.12|5.12||5.1|5.1|5.09|5.05||5.05|5.04|5.05|5.04|5.05|5|4.99|5|4.97|4.9|4.85|4.89|4.85|4.86|4.87|4.87
09803|969086|/equities/china-overseas-property-holdings|MSCI_EEM||5.09|4.88|4.67|4.95|5.05|5.1|5.1|5.24|4.8||4.68|4.68|4.77|4.8|4.76|4.91|5|5.24|5.22|5.18|5.37|5.25|5.29|5.33||5.24|5.34|5.48|5.68|5.43|5.29|5.36|5.42|5.46|5.52|5.46|5.73|6.12|5.91|6.08|6.05|5.75||5.25|5.2|5.27|5.01|4.91|5.24|5.28|5.12|4.99||4.79|4.77|4.58|4.34|4.24|4.27|4.21|4.1|4.17|4.1|4.07|4.05|4.19|4.36|4.43|4.27|4.2|4.2||4.4|4.6|||4.33|4.23|4.5|5.96|5.77|6.08|5.84|5.95|6.31|6.52|6.51|6.39|6.51|6.08|6.05|6.09|6.4|6.14|6.21|6.29|6.62|6.55|6.61|6.55|6.31|6.23|6.01|5.56|5.52|5.75|5.22|5.37|||5.28|5.41|5.32|5.46|5.29|5.27|5.2|5.17|5.32|5.64|5.38|5.18|4.89|4.62|4.7|5.05|5.24|5.22|5.53|5.6|5.65|5.72|5.72|5.84|5.78|6.12|6.17|6.15|6.25||5.86|5.76|5.48|||5.57|5.66|5.69|5.6|5.7|5.93|5.7|5.74|6.03|5.86|5.89|6|6.11|6|6.14|6.26|6.36|6.44|6.55|6.8|6.91|6.93|6.61|6.54|6.55|6.69|6.79|6.87|6.78|6.71|6.71|6.74|6.96|6.75|6.92|6.83|6.87|6.84|6.79|6.9|6.9|6.85|6.88|6.82||6.8|6.63|6.68|6.83|6.77|6.45|7.25|8.51|8.86|8.78|8.75|8.72|8.79|8.74||8.84|8.62|8.75|8.69|8.79|8.99|8.84|8.78|8.84|8.95|9.22|9.21|9.36|9.31|9.14||9.44|9.58|9.5|9.5||9.37|9.32|9.36|9.17|9.09|9.03|9.02|8.98|8.37|8.25|8.46|8.41|8.44|8.49|8.66|8.57|8.61|8.65|8.93|9.04|9.01|9|9.03|9.11|9.05
09804|976489|/equities/enersis-chile-sa|MSCI_EEM||54.4|54.69|54|54.6|54.85|54.7|54.39|53.79|52.91|53|53.1|54.51|53.9|52.83|53.55|54.9||54.83|53.6|52.26|51.62|51.8|52.5|52.75|53.48|53.96|54.5|54.46|53.71|52.84|52.61|53.52|54|54.39|54.99|54.7|54.1586|53.5625||53.4786|53.0035|54.0375|55.4069|54.494|54.5406|54.6803|54.3822|53.4134|51.8485|51.3734|56.44|55.43||57|58.87|55.67|55.1|56.1|57|56.44|55.65|56.88|56.5|57.98|57.74|58.5|59.93|58.3|59.5|58.3|57.99|58.4|56.8|58.25|58.25||58.9|58.5|57.1|57|57|56.3|56.73|56.8|56.75|57.8|57.3|57.71|59.28|57.88|57.6|56.86|57.5|55.86|56.7|57.5|58.03|57.5|57.99|57.9|57|57.8|57.4|58.1|58.2|57.84|56.3|55|53.62|54.5|53.6|54|54.15|55.3|55|55.25|55.77|55.89|55.5|56.6|56|54.4|54.4|53.2|52.5|52.7022|53.0581|53.3746|53.8887|53.4932|53.4042|53.4932|53.3943|54.6|54.45|54.25|55.5|55.32|56.95||56.99|57.4|57.24|58.43||58.87|59|58.3|58.55|58.83|59.7|60.25|59.05|58.49|57.7||57.84|57.99|58.33|56.1|56.7|55.01|55.65|55.9|55.31|55.38|54.99|54.7|54.51|55.7|55.3|54.7|54.93|54.5|54.88|54|54.38|53.4|53.44|53.4|53.48|53.48||53|52.75||53.7|53.3|52.5|50.92|52.02|52.6|53.01|54.5|54.5|55|55|54.62|54.81||52.5|51.51|53.01|52.51|53|54|53.9|54.02|54.57|56.87|56.18|55.06|57.05|||57.67|57.99|56|55.8|54.4|53.8|55.3|56|56.16|57.02|56.61|57.45|57.2|57.4|56.75|56.16|56.78|56.9|56.99|57|56.9|57.5|57||56.25|56.5|56.98|57|56.87|57|56.18|56.4|58.3|58.95|57.89|57.51
09805|953525|/equities/baozun-inc|MSCI_EEM/EMCONSGROWTH||2.85|2.78|2.64|2.64|2.55|2.59||2.54|2.42|2.4|2.34|2.35|2.39|2.35|2.41|2.39|2.31||2.2|2.35|2.36|2.39|2.47|2.48|2.55|2.46|2.56|2.55|2.63|2.69|2.67|2.78|2.72|2.66||2.71|2.82|2.9|3.09|3.12|3.15|3.09|3.1|3.01|3.09|2.74|2.78|2.74|2.72|2.71|2.75|2.86|2.709|2.6|2.72|2.75|2.59|2.66|2.55|2.44|2.32|2.38|2.35|2.38|2.38|2.37|2.54|2.47|2.48|2.3|2.33|2.3|2.32|2.26|2.33||2.3|2.32|2.28|2.29|2.3|2.4|2.88|2.8|2.74|2.83|2.78|2.84|2.9|2.55|2.44|2.41|2.47|2.4|2.42|2.36|2.36|2.31|2.45|2.36|2.41|2.46|2.4|2.36||2.5|2.49|2.45|2.34|2.55|2.35|2.33|2.34|2.4|2.09|2.14|2.22|2.21|2.21|2.34|2.36|2.46|2.64|2.25|2.07|2.07|2.03|1.97|2.09||2.24|2.24|2.27|2.27|2.39|2.4|2.51|2.58|2.64||2.74|2.73|2.62|2.86||2.82|2.93|2.78|2.9|2.94|2.97|2.95|2.86|2.83|2.85|2.93|2.85|2.76|2.69|2.73|2.81|2.98|2.71|2.77|2.84|3.09||2.93|3.26|3.27|3.04|3.13|3.35|3.22|2.9|2.89|2.89|3|3.05|3.07|3.21|3.03|2.92|3.02|3.06|2.98|2.88|2.87|2.85|2.74|2.73|2.76|2.82|3.03|3.12|3.07|3.06|3.15|3.13|3.03|3.14|2.97|2.97|2.97|3.05|3.1|3.14|3.07|3.06|3.24|3.27|3.09|3.18|3.33|3.42|3.44|3.52|3.41|3.45|3.56|3.64|3.75|4|4.02||4.07|3.91|3.99|4.11|4.15|3.69|3.7|3.76|3.7|3.74|3.79|4.02|4.03|4.08|4.22|4.23|4.44|4.43|4.51|4.59|4.75|4.81|4.61|4.79|5.16|5.06
09806|102377|/equities/gt-capital-hol|MSCI_EEM/MSCI_FRONTIER||600.5|599|585|600|604|592|590|570|561|578|620|575|557.5|566|574|554|568|564|580||580|587||581|587|600|592|595.5|596.5|620|602|610|605|612|624|622|626|628|630|648|630|635|649|640|641|620|628|648|646|639|634.5|637||639.5|611|609|600|618|593|586|570|594|590|625|665|670|674|||699|695|712.5|697|715|708.5|||704|690|688|668.058|679|677|683|682|685|699|705|698|685|687|675.5|695|705|708.5|706|703|720|705|724|730|718|690|688|690|695|720|709|700|695||676|695|690|683|657.5|660|665.5|659|633|655.5|655|660|641|642|612|618.5|628|617|626.5|618|613|612|607|610|606|601.5|597.5|600||590|576|573|||580|585|579|565|565|560|560|540|537|544.5||557|551.5|552|558|535|542.5|547.5|555||560|563.5|560|560.5|564|563|570|564|548|540|538|552|538|545|535|528|||549||552|550|554.5|537|545.5|545|558|564|564|561.5|570|564|575|561.5|560|570|570|590|587|586|570|575|590|590|580|575.5|561.5|570|565|586.5|593|599|591|590|590|590|580|575|575|572|572.5|572.5|569|555||545|547.5|549.5|542||545|541|534|535|524|522|524|531|522|528|522|535.5|540|542|545|540
09807|49969|/equities/u-presid-china|MSCI_EEM/EMCONSGROWTH||6.98|6.85|6.9|7|7.05|7.17|7.09|6.96|6.96||7.13|7.09|7.18|7.13|7.1|6.86|7.29|7.42|7.36|7.44|7.14|7.14|6.8|6.55||6.69|6.72|6.5|6.48|6.86|6.86|7|6.99|7.13|7.18|6.94|7.11|7.2|7.22|7.32|7.23|7.24||7.21|7.14|6.73|6.12|6.12|6.16|6.15|6|6||6.01|5.99|6|5.94|5.92|5.93|5.83|5.74|5.81|5.74|5.76|5.92|5.9|5.94|5.87|5.89|5.67|5.63||5.71|5.68|||5.57|5.64|5.61|5.61|5.63|5.81|5.7|5.63|5.7|5.7|5.72|5.83|5.77|5.69|5.52|5.56|4.91|4.77|4.86|4.95|4.7|4.72|4.71|4.73|4.79|4.82|4.68|4.63|4.58|4.65|4.51|4.43|||4.56|4.65|4.71|4.68|4.48|4.6|4.44|4.38|4.46|4.61|4.53|4.62|4.56|4.48|4.45|4.48|4.65|4.78|5.12|5.28|5.4|5.31|5.21|5.33|5.31|5.47|5.61|5.56|5.56||5.55|5.52|5.25|||5.28|5.35|5.25|5.31|5.4|5.37|5.27|5.17|5.2|5.23|5.28|5.3|5.05|4.99|4.93|5.08|5|5.09|5.24|5.47|5.48|5.53|5.46|5.51|5.63|5.44|5.49|5.47|5.27|5.29|5.32|5.46|5.45|5.51|5.61|5.55|5.35|5.3|5.33|5.43|5.31|5.24|5.18|5.11||5.15|5.25|5.3|5.28|5.15|5.23|5.47|5.52|5.43|5.38|5.4|5.31|5.32|5.35||5.5|5.48|5.53|5.48|5.49|5.5|5.45|5.53|5.45|5.5|5.5|5.45|5.49|5.5|5.59||5.6|5.65|5.69|5.81||5.8|5.89|5.93|5.83|5.92|5.79|5.73|5.72|5.84|5.92|5.99|5.95|6.15|6.37|6.32|6.38|6.41|6.27|6.42|6.39|6.43|6.49|6.64|6.73|6.68
09808|100139|/equities/vinda-intl|MSCI_EEM/EMCONSGROWTH||23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45||23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45||23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45||23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45||23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45||23.45|23.45|||23.45|23.35|23.35|23.45|23.45|23.35|23.5|23.35|23.45|23.45|23.5|23.4|23.4|23.45|23.35|23.4|23.4|23.45|23.4|23.3|23.25|23.25|23.3|23.35|23.25|23.3|23.25|23.3|23.25|23.35|23.2|23.2|||23.05|23.1|23.05|23.05|23|23.05|23.1|23.1|23|23.05|23.1|23.05|23.25|23.05|23|22.85|22.8|22.8|22.85|22.9|23|22.9|22.85|22.75|22.85|22.85|22.75|22.75|22.8||22.75|22.75|22.7|||22.8|22.7|22.75|22.85|22.7|22.6|20.7|19.62|20.75|20.25|19.54|19.78|19.94|19.7|19.76|20.15|20|19.42|19.8|19.76|19.98|19.62|19.52|19.72|19.56|19.36|19.8|19.76|19.74|19.6|18.78|19.04|18.88|19.12|19.5|19.5|19.34|19.3|19.34|19.32|19.82|19.42|19.68|19.34||19.42|19.5|19.18|19.44|19.3|19.24|19.48|19.38|19.16|19.04|19.34|19.3|19.02|19.12||18.82|18.28|17.96|16.44|16|16.14|16.82|18|18.16|18.12|18.12|18.06|18.38|18.08|18.08||18.16|18.16|18.04|18.5||18.16|18.1|18.1|17.88|17.82|17.64|17.56|17.48|17.36|17.44|17.44|17.12|17.24|17.52|17.52|17.7|17.74|17.2|17.82|15.86|15.6|15.72|15.3|15.72|15.9
09809|29590|/equities/ypf-sa|MSCI_EEM||21.29|21.13|21.05|20.73|20.55|20.08||20.15|20.01|19.34|20.12|20.72|20.28|20.82|20.77|20.3|20.76||21.01|20.44|20.88|21.17|20.67|20.27|20.83|20.02|20.1|20.81|20.28|22.1|23.21|23.91|22.46|22.25||21.01|21.35|21.77|23.53|23.77|23.44|23.64|23.901|23.015|22.78|22.78|24.38|24.45|24.02|23.88|23.38|22.36|22.08|21.96|21.48|21.17|20.24|20.16|20.87|20.79|19.34|19.07|19.47|20.25|20.21|21.17|21.61|21.46|21.75|21.71|21.04|20.23|20.64|19.91|19.63||19.8|20.12|19.8|20.37|20.26|20.19|19.36|18.97|19.26|18.06|18|18.11|17.64|17.34|17.65|18.32|18.67|18.2|18.71|17.83|17.3|17.07|17.41|17.91|18.04|18.05|16.96|16.71||16.85|17|17.02|16.66|16.74|16.64|15.81|16.04|16.53|16.41|17.18|17.49|17.28|17.29|17.54|17.69|17.37|16.44|15.79|15.64|15.63|15.2|15|14.91||15.89|15.99|15.9|16.04|16.71|16.7|16.23|16.77|16.52||17.19|17.01|17.24|17.47||17.5|17.65|17.7|17.32|17.52|17.04|17.43|17.6|17.26|17.08|17.14|16.5|16.41|17.09|16.04|16.15|16.61|16.98|16.79|17.26|16.84||15|14.83|15.01|10.73|10.21|10.25|10.47|10.16|10.32|9.96|10.03|10.14|10.24|10.72|10.7|10.35|9.93|10.45|11.04|11.3|11.27|11.24|11.49|12.29|12.61|13.5|13.72|12.98|12.74|12.86|12.5|12.08|11.97|11.4|11.49|11.46|11.64|12.12|12.25|12.62|12.69|12.21|12.58|12.87|13.12|12.79|12.94|13.08|12.71|12.93|12.84|12.45|12.07|12.66|13.09|13.47|13.65||14.21|14.44|14.61|14.84|14.9|14.75|14.69|15.03|14.62|14.4|14.59|14.74|14.63|14.07|14.23|14.51|14.39|14.33|14.33|13.95|14.07|14|14.26|14.68|14.89|14.59
09810|100142|/equities/cqrc-bank|MSCI_EEM||3.98|3.89|3.88|3.91|3.93|3.87|3.99|3.99|3.96||3.83|3.79|3.79|3.77|3.7|3.67|3.67|3.67|3.53|3.49|3.53|3.47|3.49|3.5||3.55|3.5|3.48|3.56|3.57|3.6|3.51|3.77|3.84|3.84|3.83|3.86|3.88|3.84|3.79|3.78|3.77||3.66|3.69|3.58|3.42|3.4|3.36|3.35|3.3|3.31||3.36|3.32|3.29|3.35|3.34|3.34|3.34|3.35|3.33|3.29|3.27|3.3|3.28|3.31|3.31|3.33|3.34|3.25||3.34|3.34|||3.24|3.3|3.29|3.27|3.25|3.27|3.24|3.22|3.25|3.25|3.25|3.25|3.26|3.28|3.27|3.23|3.2|3.17|3.17|3.2|3.16|3.16|3.2|3.2|3.25|3.2|3.17|3.14|3.12|3.06|2.97|3|||3.04|3.06|3.08|3.09|3.04|3.04|3.04|3.04|3.05|3.06|3.03|3.03|2.97|2.88|2.84|2.88|2.91|2.9|3|3.01|3|3|2.98|3|3.02|3.05|3.03|3.03|3.04||3.03|3.02|2.99|||2.97|2.98|2.95|2.95|2.97|2.96|2.97|2.98|3|2.96|2.98|2.96|2.95|2.9|2.91|2.91|2.89|2.87|2.9|2.9|2.91|2.91|2.9|2.9|2.89|2.91|2.93|2.94|2.88|2.89|2.88|2.86|2.89|2.9|2.94|2.98|2.97|2.94|2.96|2.95|3.01|2.97|2.96|2.96||2.98|3|3.07|3.02|2.99|3.01|2.99|2.89|2.86|2.81|2.78|2.71|2.72|2.74||2.89|2.93|2.91|2.91|2.93|2.93|2.88|2.88|2.89|2.87|2.87|2.84|2.81|2.81|2.82||2.81|2.82|2.82|2.85||2.77|2.76|2.78|2.73|2.73|2.7|2.69|2.69|2.66|2.71|2.73|2.73|2.73|2.73|2.8|2.81|2.82|2.82|2.83|2.84|2.85|2.83|2.85|2.88|2.84
09811|1155792|/equities/venus-medtech-hangzhou-inc|MSCI_EEM||5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62||5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62||5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62||5.62|5.62|5.62||5.62|5.62|||5.62||5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62||5.62|5.62|||5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|||5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62||5.62|5.62|5.62|||5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.66|5.17|5.23|5.1|5.43|5.13|5.15|5.26|5.27|5.15|5.06|4.95|4.63|4.35|4.28|4.43|4.52|4.18|3.85|4.02|4.13||4.1|4.18|4.26|4.46|4.44|4.58|4.77|4.67|4.53|4.38|4.19|4.04|4.01|4.18||4.65|4.87|4.87|4.59|4.86|4.88|4.7|4.91|5.13|5.13|4.97|4.88|4.91|5.09|5.02||4.82|4.64|4.61|5.01||5.59|5.72|5.88|5.63|5.65|5.62|5.5|5.63|5.48|5.66|5.55|5.64|5.7|5.84|5.93|6.12|6.26|6.11|6.22|6.4|6.66|6.75|7.19|7.25|7.51
09812|13891|/equities/guangzhou-r-f-properties|MSCI_EEM||0.88|0.86|0.83|0.84|0.82|0.94|0.93|0.92|0.89||0.88|0.89|0.92|0.93|0.92|0.9|0.9|0.91|0.91|0.88|0.94|0.93|0.91|0.93||0.95|0.94|0.96|1|0.95|0.95|1.02|1.02|1|1.03|1.01|1.11|1.16|1.16|1.19|1.33|1.18||1.07|1.1|1.06|1|0.92|0.98|0.97|1.01|1||0.96|0.97|0.89|0.83|0.78|0.77|0.78|0.76|0.78|0.79|0.79|0.82|0.83|0.88|0.88|0.87|0.83|0.89||0.9|0.89|||0.87|0.9|0.92|0.94|0.95|0.97|0.94|0.97|0.99|1.03|1.01|1.02|1.07|0.99|0.98|0.96|0.99|0.97|1.01|1.01|1.02|1.04|1.12|1.14|1.13|1.13|1.11|1.08|1.09|1.1|0.99|0.99|||1|1.06|1|1.02|0.94|0.94|0.98|1.02|1.04|1.1|1.11|1.09|0.93|0.88|0.85|0.91|0.95|0.91|0.98|1|1.03|1.02|1.02|1.02|1.02|1.02|1.07|1.11|1.11||1.14|1.14|1.08|||1.09|1.15|1.11|1.11|1.14|1.15|1.11|1.11|1.14|1.08|1.11|1.16|1.14|1.11|1.14|1.18|1.19|1.19|1.25|1.3|1.38|1.37|1.21|1.21|1.2|1.19|1.19|1.22|1.18|1.18|1.21|1.2|1.29|1.19|1.21|1.11|1.09|1.09|1.1|1.11|1.1|1.06|1.07|1.08||1.1|1.06|1.07|1.1|1.12|1.18|1.22|1.19|1.16|1.19|1.24|1.21|1.17|1.19||1.26|1.22|1.23|1.25|1.26|1.36|1.31|1.36|1.41|1.47|1.57|1.62|1.67|1.54|1.44||1.46|1.52|1.33|1.4||1.2|1.27|1.24|1.05|1.02|0.97|0.92|1.09|1.04|1.07|1.08|1.12|1.09|1.11|1.21|1.24|1.32|1.31|1.46|1.52|1.53|1.53|1.51|1.62|1.46
09813|1167047|/equities/shimao-services-holdings-ltd|MSCI_EEM||0.78|0.75|0.72|0.72|0.74|0.74|0.76|0.79|0.79||0.77|0.77|0.77|0.78|0.79|0.8|0.81|0.85|0.85|0.85|0.86|0.87|0.86|0.88||0.9|0.91|0.96|0.97|0.95|0.98|0.97|0.96|1.02|1.07|1.03|1.06|1.13|1.12|1.19|1.23|1.11||0.97|1|0.97|0.85|0.79|0.86|0.88|0.92|0.88||0.84|0.89|0.8|0.75|0.74|0.72|0.72|0.7|0.71|0.73|0.73|0.75|0.75|0.74|0.78|0.77|0.74|0.76||0.78|0.79|||0.85|0.84|0.86|0.85|0.82|0.86|0.85|0.83|0.84|0.86|0.87|0.88|0.92|0.88|0.89|0.9|0.93|0.9|0.91|1.08|1.12|1.11|1.18|1.19|1.14|1.1|1.09|1.01|1|1.12|1|1|||0.99|1|0.98|0.98|0.88|0.89|0.89|0.88|0.88|0.94|0.95|0.98|0.94|0.88|0.87|0.94|0.97|0.96|1.03|1.08|1.11|1.12|1.11|1.11|1.1|1.12|1.15|1.16|1.16||1.19|1.17|1.12|||1.12|1.17|1.18|1.11|1.17|1.17|1.1|1.11|1.14|1.12|1.14|1.15|1.18|1.18|1.19|1.22|1.21|1.23|1.32|1.34|1.4|1.46|1.31|1.3|1.27|1.26|1.31|1.33|1.3|1.28|1.29|1.3|1.37|1.33|1.34|1.25|1.2|1.21|1.21|1.24|1.23|1.2|1.22|1.2||1.21|1.19|1.22|1.26|1.24|1.28|1.32|1.32|1.27|1.28|1.24|1.21|1.21|1.26||1.32|1.33|1.36|1.37|1.39|1.5|1.39|1.43|1.46|1.49|1.55|1.57|1.6|1.58|1.58||1.64|1.72|1.57|1.61||1.53|1.55|1.62|1.53|1.54|1.52|1.42|1.48|1.49|1.48|1.47|1.5|1.48|1.49|1.57|1.56|1.63|1.6|1.63|1.75|1.75|1.76|1.69|1.8|1.7
09814|50065|/equities/lee---man-pape|MSCI_EEM||2.35|2.34|2.28|2.3|2.28|2.32|2.32|2.33|2.29||2.31|2.32|2.42|2.41|2.42|2.47|2.42|2.45|2.4|2.37|2.4|2.39|2.35|2.32||2.44|2.31|2.34|2.39|2.39|2.41|2.42|2.46|2.52|2.55|2.5|2.52|2.63|2.67|2.66|2.67|2.61||2.55|2.56|2.62|2.51|2.4|2.48|2.47|2.4|2.42||2.37|2.45|2.33|2.3|2.34|2.32|2.3|2.31|2.3|2.3|2.29|2.39|2.42|2.51|2.54|2.53|2.47|2.48||2.42|2.39|||2.36|2.35|2.36|2.37|2.34|2.36|2.32|2.35|2.38|2.33|2.37|2.43|2.46|2.42|2.4|2.23|2.21|2.17|2.23|2.24|2.24|2.25|2.26|2.27|2.26|2.26|2.25|2.21|2.2|2.2|2.12|2.15|||2.19|2.19|2.18|2.16|2.09|2.1|2.1|2.1|2.09|2.06|2.06|2.1|2.09|2.04|2|2.08|2.11|2.1|2.17|2.23|2.1|2.09|2.05|2.03|2.06|2.08|2.15|2.18|2.26||2.29|2.27|2.25|||2.28|2.33|2.31|2.33|2.38|2.37|2.05|2.01|2.05|2.06|2.1|2.18|2.21|2.22|2.22|2.16|2.15|2.15|2.19|2.18|2.2|2.22|2.19|2.15|2.11|2.12|2.16|2.18|2.18|2.19|2.19|2.26|2.29|2.32|2.36|2.29|2.28|2.25|2.23|2.27|2.22|2.2|2.2|2.19||2.18|2.24|2.26|2.24|2.25|2.28|2.3|2.31|2.26|2.25|2.21|2.16|2.15|2.18||2.29|2.32|2.32|2.3|2.34|2.34|2.35|2.34|2.35|2.35|2.35|2.34|2.33|2.33|2.35||2.33|2.35|2.34|2.37||2.31|2.36|2.36|2.32|2.34|2.33|2.31|2.32|2.34|2.36|2.4|2.4|2.41|2.44|2.48|2.51|2.52|2.52|2.57|2.53|2.55|2.6|2.65|2.7|2.66
09815|1116649|/equities/osotspa-earnings|MSCI_EEM/EMCONSGROWTH||23.3|23|23.2|23.4|23.6|23.4|23.2|23.4|23.3|23.6|23|23.2|23.3|23.2|23.3|23|22.3|22.2|22.4|22.2|22.2|22.5|23|23.2|23.2|23.1|23.3|23.4|23||22.8|22.8|22.3|21.4|21.6|21.6|21.8||21.5|21.6|21.5|21.6|21.4|21.5|21.1|20.8|20.9|21|21||21.1|21||21.5|21.1|21.3|21.5|21.3|21|20.3|19|19.5|19.7||||20.2|20.5|20.4||20.2|20.3|20.4|20.6|20.8|20.3|20.6|20.6|20.4|19.8|20.2|19.9|19.8|20.1|20.4|20.5|20.6|20.2|20|19.8|19.7|19.2|19.1|18.8|19|19.2|20.3|20.6|20.3||20.8|21.3|20.9|20.7|21.1|21|21.1|20.7|20.9|20.5|20.7|20.8|21.1|21.2|20.9|21.1|20.6|20.8|21.1|21.5|21.2|21.6|21.7|21.2|21.4|21.6|21.7|21.6|22|22.1|22.1|21.8|21.5|21.5|22.6|22.6|22.4|22.4|22.3|||22|22|21.9|21.8|21.7|21.6|21.5|21.5|21.7|21.6|21.1|21|21.2||21.5|22.7|22.8||22.5|22.8|22.9|23.2|23.4|23.2|23.5|23.8|23.8|24.1|24.1|24.3|24.3|24.8|23.6|23.9|23.7|24|24.4|24|24.7|24.6|24|23.8|23.5|23.8|23.6|23.4|24|24.1||22.9|23.5|23.5|23.9|23.9||24.4|24.4|24.4|24.3|24.1|24.5|24.8|25|25.5|25|24.8|25.75|26.5|26.75|26.75|26.75|27.25|27.75|28.25|28.25|28.5|28.75|29|29|29.25|29|29|29|29.5|29.75|30|30.5|30.5|29.5|29|29.25|29.25|29.75|29.25|29|29.5|29|29||29.5|28.75|28.75|28.25|28.25|28.5|28.5|28.75||29.25|
09816|969087|/equities/china-huarong-asset-management|MSCI_EEM||0.36|0.35|0.35|0.35|0.35|0.35|0.35|0.345|0.35||0.35|0.345|0.355|0.36|0.355|0.37|0.365|0.36|0.365|0.36|0.355|0.365|0.375|0.375||0.385|0.38|0.38|0.38|0.38|0.375|0.375|0.375|0.38|0.385|0.375|0.375|0.38|0.38|0.385|0.38|0.375||0.37|0.385|0.385|0.38|0.36|0.365|0.375|0.375|0.37||0.355|0.35|0.33|0.32|0.315|0.31|0.3|0.295|0.3|0.305|0.295|0.29|0.295|0.29|0.3|0.295|0.29|0.29||0.305|0.305|||0.295|0.29|0.295|0.305|0.3|0.31|0.31|0.315|0.32|0.32|0.32|0.33|0.33|0.315|0.295|0.3|0.3|0.29|0.33|0.345|0.335|0.33|0.34|0.34|0.35|0.34|0.335|0.335|0.33|0.355|0.34|0.345|||0.345|0.35|0.34|0.335|0.32|0.32|0.33|0.335|0.345|0.355|0.35|0.365|0.34|0.335|0.325|0.34|0.355|0.355|0.37|0.38|0.38|0.385|0.38|0.375|0.38|0.39|0.39|0.39|0.395||0.4|0.395|0.395|||0.395|0.4|0.4|0.415|0.41|0.415|0.405|0.405|0.415|0.405|0.41|0.425|0.435|0.42|0.415|0.425|0.425|0.415|0.42|0.425|0.425|0.4|0.38|0.39|0.38|0.385|0.41|0.365|0.36|0.36|0.36|0.365|0.36|0.355|0.35|0.34|0.34|0.34|0.35|0.345|0.35|0.34|0.345|0.345||0.355|0.36|0.355|0.36|0.365|0.37|0.38|0.38|0.375|0.38|0.37|0.37|0.36|0.365||0.375|0.375|0.37|0.37|0.37|0.38|0.375|0.38|0.375|0.375|0.38|0.375|0.37|0.375|0.365||0.37|0.385|0.365|0.37||0.36|0.365|0.365|0.355|0.355|0.36|0.345|0.35|0.35|0.36|0.37|0.375|0.37|0.375|0.38|0.39|0.39|0.395|0.395|0.395|0.41|0.405|0.405|0.405|0.4
09817|50073|/equities/sinotruk|MSCI_EEM||17.94|17.04|16.88|16.6|15.9|16.94|18.02|19.46|19.82||20.3|19.5|19.38|19.36|18.72|19.04|19.36|19.84|19.2|19.28|18.82|19|19|19.64||19.36|18.78|18.3|18.84|18.48|18.14|18.5|18.7|19.16|19.1|18.66|18.92|19.26|19.6|19.72|20.05|20.75||21.1|20.65|20.2|20.95|20.6|20.8|20.75|19.74|19.6||19.56|19.3|19.26|19.16|19.68|19.78|20.4|22.25|22|22.5|21.6|22.1|21.9|22.45|22.05|21.8|21.5|21.35||20.1|20.55|||19.22|19.54|20|20|19.58|20.55|19.3|19.56|19.7|19.54|19.86|19.56|19.48|19.58|19.72|19.74|19.56|19.82|20.15|19.44|20.7|20.25|20.7|21.05|20.25|19.76|19.06|19.32|18.74|18.34|18.34|18.14|||18.28|18.64|17.8|17.46|17.46|17.88|17.72|17.76|17.88|18.08|17.88|17.24|17.52|14.42|14.1|14.94|15.38|15.42|15.96|16.18|15.8|15.36|14.42|14.44|14.42|15.32|15.48|15.06|15.1||15.32|15.14|14.5|||14.54|14.32|14.22|14.3|14.5|15.08|14.8|14.8|15.32|15.04|15|15.1|15.16|15.3|15.58|15.48|16.2|16.16|16.44|16.3|16.4|16.68|16.5|16.76|17.28|16.96|16.88|16.84|15.58|14.86|14.48|14.34|14.34|14.38|14.48|14.28|14.64|15|14.72|15.2|15.14|14.8|14.5|13.66||13.5|13.86|13.9|13.88|13.64|14.5|14.98|14.74|14.64|14.52|14.28|14.26|14.4|14.82||15.08|14.86|14.92|15.02|15.04|15.18|14.56|14.88|14.86|14.74|14.44|14.2|14.74|15|14.98||14.34|14.52|14.58|14.88||14.54|15.4|15.58|14.98|14.86|14.74|14.82|15.02|14.44|14.7|14.96|14.7|14.74|14.86|15.06|14.88|15.1|15.92|16.2|16.16|16.16|16.28|15.92|16.32|16.22
09818|50020|/equities/agile-property|MSCI_EEM||0.55|0.51|0.485|0.51|0.51|0.54|0.54|0.57|0.53||0.51|0.52|0.54|0.52|0.51|0.51|0.51|0.54|0.53|0.53|0.57|0.54|0.54|0.55||0.56|0.56|0.6|0.63|0.59|0.59|0.61|0.64|0.66|0.69|0.69|0.75|0.82|0.82|0.85|0.92|0.74||0.61|0.7|0.67|0.59|0.52|0.59|0.59|0.63|0.63||0.6|0.6|0.495|0.47|0.43|0.395|0.39|0.38|0.4|0.4|0.43|0.43|0.465|0.5|0.52|0.53|0.52|0.55||0.54|0.55|||0.63|0.65|0.69|0.72|0.72|0.7|0.69|0.67|0.68|0.69|0.71|0.71|0.75|0.72|0.72|0.71|0.73|0.71|0.73|0.75|0.76|0.75|0.79|0.81|0.79|0.77|0.77|0.74|0.73|0.76|0.66|0.67|||0.69|0.7|0.67|0.69|0.64|0.65|0.67|0.68|0.68|0.73|0.73|0.75|0.71|0.67|0.63|0.67|0.7|0.65|0.7|0.74|0.76|0.78|0.77|0.77|0.78|0.78|0.8|0.82|0.81||0.85|0.85|0.8|||0.81|0.85|0.81|0.8|0.86|0.89|0.82|0.8|0.8|0.78|0.79|0.82|0.82|0.81|0.85|0.89|0.91|0.9|0.95|0.98|1.04|1.04|0.89|0.86|0.81|0.78|0.81|0.82|0.79|0.79|0.8|0.8|0.87|0.82|0.84|0.77|0.74|0.75|0.75|0.78|0.78|0.76|0.79|0.79||0.8|0.77|0.8|0.83|0.81|0.84|0.87|0.86|0.85|0.88|0.91|0.89|0.88|0.88||0.93|0.91|0.91|0.94|0.97|1.04|1.01|1.01|1.03|1.04|1.11|1.13|1.17|1.11|1.08||1.06|1.14|0.98|1.01||0.89|0.89|0.91|0.85|0.86|0.85|0.79|0.85|0.83|0.85|0.87|0.89|0.89|0.9|0.96|0.97|1.02|1.01|1.08|1.13|1.12|1.12|1.13|1.38|1.38
09819|50025|/equities/sunart-retail|MSCI_EEM/EMCONSGROWTH||1.41|1.42|1.41|1.42|1.36|1.43|1.43|1.43|1.43||1.49|1.48|1.49|1.45|1.43|1.45|1.44|1.48|1.47|1.52|1.52|1.51|1.53|1.54||1.6|1.6|1.57|1.61|1.68|1.75|1.69|1.75|1.81|1.77|1.65|1.62|1.62|1.63|1.73|1.76|1.67||1.69|1.65|1.66|1.64|1.69|1.69|1.7|1.68|1.65||1.63|1.53|1.56|1.54|1.51|1.53|1.47|1.42|1.46|1.41|1.44|1.47|1.45|1.51|1.56|1.6|1.65|1.61||1.63|1.67|||1.56|1.54|1.41|1.37|1.41|1.47|1.38|1.36|1.39|1.3|1.3|1.26|1.29|1.25|1.22|1.21|1.22|1.22|1.32|1.31|1.35|1.24|1.3|1.33|1.27|1.26|1.23|1.23|1.24|1.29|1.17|1.17|||1.18|1.21|1.14|1.22|1.1|1|1|0.96|1|1.04|1.05|1.05|1|0.99|0.98|1.03|1.05|1.04|1.12|1.15|1.18|1.2|1.21|1.22|1.2|1.29|1.29|1.32|1.34||1.4|1.36|1.28|||1.23|1.29|1.31|1.31|1.31|1.32|1.27|1.29|1.3|1.27|1.29|1.29|1.33|1.33|1.36|1.34|1.33|1.48|1.5|1.58|1.56|1.59|1.51|1.54|1.5|1.49|1.55|1.62|1.58|1.57|1.56|1.58|1.61|1.59|1.62|1.53|1.57|1.63|1.65|1.65|1.62|1.57|1.52|1.52||1.5|1.54|1.56|1.5|1.51|1.58|1.68|1.62|1.52|1.55|1.56|1.6|1.57|1.61||1.66|1.61|1.67|1.66|1.72|1.77|1.72|1.74|1.78|1.75|1.8|1.75|1.81|1.74|1.84||1.84|1.87|1.9|1.89||1.84|1.92|1.89|1.82|1.82|1.89|1.89|1.91|1.97|2|2.09|2.15|2.15|2.26|2.25|2.31|2.33|2.25|2.28|2.3|2.29|2.29|2.35|2.38|2.34
09820|100079|/equities/china-south-ai|MSCI_EEM/EMCONSGROWTH||3|3.07|2.98|3.06|2.99|2.98|2.95|2.97|2.93||2.92|2.95|2.94|2.94|2.99|3.02|3.08|3.13|3.1|3.07|3.09|3.12|3.2|3.14||3.25|3.24|3.27|3.36|3.18|3.19|3.17|3.18|3.2|3.21|3.23|3.23|3.41|3.27|3.32|3.16|3.11||3.06|3.12|3.06|2.98|2.87|2.92|2.93|2.91|2.99||2.84|2.84|2.84|2.74|2.69|2.62|2.63|2.57|2.68|2.58|2.57|2.65|2.7|2.78|2.77|2.76|2.73|2.69||2.76|2.75|||2.81|2.77|2.83|2.85|2.89|2.97|2.91|2.93|3.03|3|3.01|2.99|3.03|2.88|2.79|2.73|2.73|2.71|2.77|2.86|2.91|2.91|3|3|3.04|3.12|3.07|2.98|2.99|3.03|2.93|2.93|||2.94|3.06|3.01|2.92|2.77|2.85|2.84|2.89|2.99|3.11|3.15|3.17|3.13|2.98|2.92|3.06|3.1|3.07|3.21|3.17|3.06|3.04|3.03|3.08|3.05|3.06|3.08|3.18|3.25||3.31|3.29|3.14|||3.11|3.11|3.09|3.19|3.26|3.3|3.21|3.25|3.37|3.34|3.43|3.48|3.54|3.51|3.65|3.64|3.75|3.71|3.77|3.86|3.83|3.92|3.83|3.89|3.96|3.86|3.8|3.76|3.67|3.65|3.69|3.73|3.73|3.67|3.77|3.71|3.66|3.7|3.7|3.68|3.57|3.43|3.44|3.39||3.4|3.43|3.51|3.62|3.63|3.67|3.83|3.73|3.75|3.75|3.89|3.82|3.73|3.75||3.81|3.72|3.83|3.82|3.91|4|3.94|3.95|4|3.98|4|3.99|4.01|4.02|4.08||4.05|4.09|4.19|4.33||4.17|4.22|4.28|4.19|4.16|4.21|4.15|4.21|4.21|4.29|4.41|4.42|4.54|4.66|4.61|4.69|4.55|4.58|4.69|4.65|4.7|4.72|4.79|4.87|4.79
09821|100098|/equities/powerlong|MSCI_EEM||0.65|0.61|0.58|0.58|0.57|0.6|0.6|0.61|0.58||0.58|0.58|0.6|0.58|0.57|0.58|0.62|0.65|0.64|0.65|0.68|0.66|0.66|0.66||0.68|0.67|0.7|0.73|0.7|0.73|0.72|0.77|0.77|0.78|0.74|0.78|0.81|0.83|0.86|0.92|0.82||0.7|0.74|0.75|0.69|0.65|0.7|0.68|0.72|0.71||0.66|0.67|0.61|0.55|0.53|0.52|0.495|0.485|0.49|0.485|0.48|0.48|0.495|0.52|0.54|0.55|0.55|0.57||0.6|0.61|||0.61|0.61|0.62|0.62|0.6|0.61|0.6|0.59|0.61|0.62|0.64|0.63|0.66|0.62|0.61|0.6|0.61|0.61|0.62|0.64|0.65|0.66|0.69|0.71|0.71|0.7|0.69|0.68|0.67|0.69|0.62|0.62|||0.62|0.65|0.63|0.63|0.58|0.6|0.62|0.62|0.64|0.67|0.68|0.7|0.64|0.6|0.58|0.61|0.62|0.6|0.62|0.64|0.65|0.65|0.63|0.65|0.65|0.68|0.68|0.7|0.7||0.73|0.72|0.68|||0.69|0.69|0.68|0.67|0.7|0.71|0.66|0.64|0.67|0.64|0.64|0.66|0.67|0.65|0.67|0.71|0.7|0.79|0.84|0.88|0.9|0.91|0.8|0.77|0.73|0.71|0.75|0.76|0.74|0.76|0.78|0.78|0.82|0.77|0.8|0.75|0.75|0.76|0.78|0.82|0.81|0.8|0.81|0.81||0.83|0.81|0.81|0.83|0.83|0.89|0.9|0.9|0.86|0.91|0.94|0.91|0.91|0.89||0.94|0.91|0.9|0.9|0.93|1.02|1|1.02|1.03|1.05|1.11|1.19|1.23|1.16|0.97||0.98|1.05|0.9|0.94||0.84|0.86|0.88|0.82|0.86|0.83|0.79|0.83|0.81|0.85|0.8|0.85|0.85|0.85|0.9|0.88|0.89|0.88|0.95|1.04|1.04|1.04|1.02|1.1|1.01
09822|950534|/equities/westports-holdings-bhd|MSCI_EEM||4.75|4.76|4.6|4.59||4.54|4.46|4.24|4.13|4.15|4.17|4.17|4.16|4.17|4.15|4.19|4.12|4.11|4.11||4.1|4.11|4.09|4.12|4.18|4.25|4.23|4.19|4.06||4.05|4.06|4.07|4.05|4.04|4.01|4.04||4|3.99|3.96|3.96|3.99|4.01|3.96|4.01|4.01|4.01|3.98|3.98|3.98|3.9||3.91|3.9|3.93|3.95|3.95|3.88|3.85|3.89|3.87|3.87|3.87|3.83|3.84|||3.86|3.83|3.82|3.84|3.82|3.82|3.8|3.84||3.85|3.86|3.84|3.84|3.83|3.82|3.8|3.9|3.95|3.83|3.8|3.83|3.82|3.83|3.77|3.76|3.74|3.76|3.75|3.77|3.77|3.79|3.8|3.75|3.77|3.8|3.78|3.71|3.83|3.84|3.85|3.87||3.89|3.87|3.91|3.92|3.89|3.78||3.8|3.82|3.82|3.76||3.73|3.76|3.71|3.73|3.72|3.69|3.75|3.73|3.75|3.75|3.74|3.71|3.76|3.75|3.69|3.69|3.61||3.65|3.65|3.67|3.64||3.7|3.72|3.67|3.67|3.66|3.58|3.52|3.62|3.58|3.58|3.57|3.57|3.55|3.53|3.52|3.54|3.5|3.5|3.51|3.46|3.51|3.47|3.54|3.48|3.44|3.51|3.48|3.5|3.5||3.46|3.38|3.34|3.32|3.34|3.33|3.37|3.39|3.36|3.41|3.37|3.34|3.29|3.3|3.28|3.24|3.26|3.18|3.19|3.17|3.19|3.18|3.21|3.15|3.17|3.22|3.18|3.18|3.2|3.18|3.23||3.31|3.32|3.28|3.31|3.24|3.28|3.26|3.3|3.29|3.23|3.23|3.3|3.3|3.36|3.43|3.46|3.44|3.47|3.44||3.5|3.55|3.44|3.45|3.5|3.45|3.43|3.41|3.5|3.49|3.43|3.43|3.46|3.42|3.45|3.53|3.51|3.53|3.51|3.48|3.47|3.5|3.5|3.51
09823|21048|/equities/adecoagro-sa|MSCI_EEM/EMCONSGROWTH||9.69|9.93|9.9|9.8|9.78|9.81||9.87|9.84|9.93|9.73|9.71|9.67|9.36|9.45|9.14|9.08||9|9.13|9.05|9.13|9.09|9.12|9.21|9.01|9.23|9.33|9.27|9.53|9.84|9.78|9.7|9.92||9.95|9.89|10.08|10.26|10.27|10.32|10.88|10.85|10.75|11.09|11.09|11.29|11.3|11.28|11.24|11.12|10.75|10.87|10.85|11.14|11.05|10.97|11.07|11.14|11.14|11.02|10.76|10.65|10.65|10.78|11.1|11.63|11.68|11.88|11.01|11.03|11.06|11.03|11.01|10.9||11.02|10.95|10.8|10.79|10.65|10.62|10.63|10.37|10.53|10.03|10.32|10.4|10.2|10.18|10.11|10.04|10.13|10.01|9.95|10.08|10.04|9.98|9.99|9.88|9.95|10.01|9.93|9.93||9.92|9.71|9.63|9.51|9.84|9.83|9.78|10.21|10.44|10.2|10.56|10.35|10.23|10.31|10.25|10.18|10.15|9.92|9.98|9.97|10.13|10.12|10.05|10.47||10.65|10.85|10.58|10.8|10.93|10.79|10.81|10.9|10.89||11.1|11.06|11.12|11.18||11.09|11.02|11|11.26|11.37|11.39|11.56|11.54|11.14|10.94|10.44|12|12.13|12.35|11.03|11.2|11.46|11.29|11.2|11.44|11.37||11.31|11.37|11.47|10.47|10.4|10.54|10.29|10.25|10.28|10.37|10.44|10.9|10.9|11.07|11|10.7|10.55|10.64|10.8|10.91|10.8|10.93|10.81|10.97|10.83|11.18|11.01|11|10.69|10.64|10.8|10.92|10.69|10.77|10.73|10.97|10.93|11.16|11.69|11.61|11.49|11.49|11.44|11.36|11.46|11.64|11.67|11.68|11.72|11.81|11.68|11.71|11.75|11.63|11.61|11.41|11.55||11.73|11.48|11.52|11.48|11.42|11.32|11|11.35|11.04|10.9|10.38|9.42|9.43|9.55|9.46|9.76|10.21|10.18|10.59|10.65|10.77|10.83|10.92|10.9|11.1|10.78
09824|100109|/equities/zhaojin-mining|MSCI_EEM||14.96|15.3|14.66|14.98|14.74|14.64|14.06|13.64|13.16||13.1|12.68|13.2|13.4|13.64|13.86|13.68|13.64|13.06|13.08|13.02|13.36|13.64|13.54||15.1|14.64|13.8|14.1|13.48|13.76|13.62|14.12|14.26|14.46|13.76|13.9|14.22|14.58|15.18|14.5|14.1||13.8|13.58|13.64|13.14|13.06|12.98|13.08|12.62|12.74||12.8|12.9|13.02|12.5|12.22|11.8|12.24|12.96|12.76|12.68|12.78|13.22|14.62|13.72|13.5|13.42|12.74|11.96||11.98|11.26|||10.62|9.81|9.35|9.62|9.19|9.54|8.92|9.05|9.17|9.39|9.4|9.29|9.18|9.57|9.61|9.48|9.22|9.09|8.89|8.56|8.15|8.12|8.33|8.27|8.37|8.37|8.09|7.71|7.87|7.89|7.4|7.4|||7.5|7.69|7.67|7.82|7.37|7.7|7.35|7.3|7.41|7.53|7.81|8.04|7.83|7.64|7.58|7.86|7.95|7.64|8.2|8.59|8.56|8.45|8.35|8.82|8.89|9.02|8.99|9.24|9.69||9.71|9.71|9.61|||9.32|9.28|9.37|9.04|9.22|9.22|9.1|8.69|9.32|9.32|9.48|10.22|10.28|10.1|10.4|9.99|10.12|10.32|9.8|9.82|9.53|9.68|9.88|9.59|9.49|9.46|9.32|9.57|9.15|9.24|9.17|9.27|9.35|9.49|9.76|9.7|9.86|9.51|9.78|10.54|10.72|10.84|10.78|11.1||10.94|10.74|10.78|10.86|10.88|10.9|11.04|10.94|10.76|10.78|10.3|10.18|10.32|10.44||10.92|10.74|11.3|11.3|11.36|11.44|11.48|11.92|12|12.04|12.08|11.66|11.24|11.36|11.52||10.88|11.1|11.22|11.54||11.08|10.78|10.38|10.2|10.5|10.54|9.98|9.94|9.76|10.08|10.22|10.22|10.14|10.3|10.5|10.62|10.7|10.76|10.4|10.3|10.66|10.86|11.24|11.24|10.96
09825|992989|/equities/china-resources-pharma|MSCI_EEM/EMCONSGROWTH||5.38|5.45|5.42|5.59|5.58|5.75|5.71|5.75|5.75||5.79|5.77|5.89|5.83|5.81|5.85|5.94|6.02|5.85|5.68|5.78|5.72|5.74|5.74||5.92|5.82|5.78|5.75|5.78|5.79|5.89|5.94|6.09|6.13|5.94|5.95|6.06|6.02|6.17|6.19|6.19||6.23|6.24|5.89|5.58|5.29|5.32|5.32|5.22|5.07||5.08|5.09|5.04|4.96|4.88|4.76|4.84|4.79|4.69|4.76|4.65|4.7|4.73|4.89|4.88|4.9|4.85|4.67||5.08|5.06|||5|5.09|5.17|5.24|5.14|5.21|5.07|5.03|5.16|5.08|5.12|5.24|5.31|5.19|5.08|5.1|5.2|5.19|5.33|5.25|5.3|5.23|5.3|5.26|5.53|5.49|5.34|5.3|5.12|5.11|4.88|4.87|||5.09|5.2|5.05|5.1|4.67|4.77|4.83|4.76|4.88|5.03|5.01|5.04|4.78|4.61|4.51|4.77|4.88|4.91|5.09|5.22|5.19|5.24|5.22|5.25|5.28|5.45|5.49|5.37|5.13||5.13|5.02|4.78|||4.83|4.8|4.7|4.71|4.81|4.91|4.89|4.8|4.8|4.78|4.73|4.87|4.76|4.75|4.77|4.85|4.88|4.89|5.13|5.07|5.17|5.14|5.09|5.08|5.09|4.92|4.93|4.98|4.82|4.82|4.79|4.76|4.79|4.79|4.99|4.93|4.87|4.94|4.86|4.99|4.9|4.8|4.73|4.73||4.62|4.76|4.85|5|5.02|5.06|5.25|5.11|5.01|5.03|5.1|4.94|4.96|5.05||5.2|5.28|5.33|5.18|5.11|5.12|5.04|5.11|5.12|5.02|5.06|4.98|4.97|5.09|5.13||4.94|5|5.13|5.27||5.24|5.33|5.45|5.37|5.21|5.29|5.34|5.4|5.41|5.46|5.65|5.7|5.7|5.65|5.61|5.72|5.82|5.75|5.63|5.94|5.79|5.77|5.94|6.05|6.14
09826|1166429|/equities/chindata-group-holdings-ltd|MSCI_EEM|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.45|8.59|8.6|8.55|8.54|8.53|8.49|8.49|8.41|8.34|8.43|8.51|8.42|8.51|8.57|8.56|8.65||8.59|8.65|8.83|9.06|9.12|9.17|8.71|8.72|8.8|8.9|9.01|8.98|8.99|9|8.99|8.95|8.88|8.92|8.89|8.79|8.72|8.97|8.68|8.6|8.58|8.55|8.47|8.42|8.42|8.42|8.38|8.19|8.23|8.19|8.32|8.32|8.18|8.26|8.3|8.28|8.35|8.33|8.32|8.32|8.37|8.37|8.39|8.35|8.34|8.35|8.32|8.31|8.33|8.32|8.34|8.34|8.33||8.37|8.37|8.37|8.345|8.27|8.3|8.24|8.29|8.27|8.28|8.32|8.34|8.37|8.35|8.4|8.11|8.13|8.16|8.14|8.23|7.98|7.91|7.81|7.9|8.06|7.98
09827|100120|/equities/lijun-intl|MSCI_EEM||4.33|4.31|4.25|4.33|4.3|4.34|4.26|4.28|4.24||4.22|4.28|4.33|4.34|4.44|4.5|4.6|4.78|4.75|4.72|4.88|4.62|4.65|4.66||4.79|4.88|4.68|4.75|4.65|4.71|4.74|4.71|4.75|4.79|4.61|4.73|4.75|4.7|4.85|4.84|4.88||4.92|5.03|4.91|4.8|4.77|4.86|4.85|4.78|4.7||4.78|4.77|4.79|4.74|4.76|4.69|4.75|4.71|4.68|4.82|4.6|4.8|4.9|4.94|4.96|4.96|4.81|4.84||4.93|5.02|||5.16|4.56|4.49|4.53|4.67|4.68|4.67|4.66|4.64|4.69|4.77|4.71|4.65|4.6|4.6|4.64|4.62|4.59|4.68|4.48|4.41|4.46|4.44|4.42|4.47|4.35|4.32|4.34|4.21|4.18|4.03|4.02|||4.07|4.18|4.16|4.21|4.04|4.1|4.23|4.24|4.29|4.5|4.49|4.53|4.57|4.51|4.44|4.54|4.59|4.53|4.8|4.82|4.71|4.79|4.86|4.91|4.79|4.9|4.95|4.96|4.89||4.94|4.96|4.74|||4.7|4.7|4.67|4.68|4.77|4.83|4.86|4.87|4.81|4.82|4.76|4.74|4.86|4.76|4.85|4.89|4.83|4.84|4.98|4.92|4.98|4.97|4.93|4.88|4.9|4.78|4.79|4.75|4.48|4.41|4.39|4.42|4.48|4.55|4.54|4.37|4.39|4.36|4.29|4.3|4.24|4.12|4.14|4.18||4.13|4.17|4.2|4.31|4.27|4.34|4.4|4.46|4.41|4.37|4.38|4.33|4.36|4.49||4.54|4.57|4.59|4.56|4.39|4.36|4.25|4.34|4.41|4.38|4.25|4.18|4.3|4.32|4.26||4.25|4.32|4.34|4.31||4.17|4.28|4.26|4.06|4.03|4.04|4.06|4.11|4.11|4.05|4.16|4.15|4.18|4.09|4.05|4.08|4.19|4.17|4.09|4.23|4.12|4.13|4.26|4.36|4.34
09828|100041|/equities/shenzhen-inves|MSCI_EEM||0.97|0.95|0.93|0.95|0.92|0.95|0.95|0.95|0.93||0.93|0.93|0.94|0.95|0.93|0.95|0.96|0.99|0.96|0.96|0.95|0.95|0.96|0.96||0.99|1|1.01|1.02|1.09|1.06|1.08|1.09|1.11|1.12|1.11|1.13|1.15|1.12|1.16|1.16|1.11||1.05|1.07|1.08|1.02|0.99|1.03|1.03|1.03|1.03||1|1.01|0.98|0.94|0.93|0.91|0.91|0.91|0.93|0.93|0.93|0.94|0.96|0.96|0.96|0.96|0.96|0.97||1|1.01|||1.02|1|1|1.02|1.03|1.03|1.01|1.01|1.01|1.03|1.02|1.03|1.03|1.04|1.04|1.03|1.03|1.03|1.04|1.04|1.05|1.07|1.11|1.12|1.12|1.11|1.1|1.09|1.09|1.09|1.05|1.06|||1.09|1.09|1.1|1.1|1.05|1.07|1.08|1.1|1.11|1.12|1.13|1.15|1.09|1.05|1.02|1.05|1.08|1.06|1.12|1.16|1.15|1.15|1.14|1.14|1.15|1.16|1.15|1.17|1.14||1.15|1.13|1.1|||1.08|1.09|1.1|1.08|1.1|1.07|1.07|1.06|1.08|1.06|1.07|1.09|1.1|1.1|1.11|1.13|1.13|1.12|1.15|1.17|1.21|1.22|1.17|1.17|1.14|1.16|1.15|1.17|1.15|1.13|1.16|1.15|1.19|1.17|1.21|1.18|1.17|1.15|1.15|1.17|1.18|1.17|1.17|1.17||1.19|1.19|1.21|1.22|1.22|1.22|1.24|1.22|1.23|1.21|1.22|1.21|1.21|1.2||1.25|1.24|1.23|1.24|1.29|1.29|1.28|1.29|1.29|1.29|1.32|1.33|1.34|1.34|1.39||1.4|1.44|1.4|1.41||1.38|1.43|1.43|1.4|1.39|1.4|1.38|1.4|1.38|1.38|1.39|1.4|1.4|1.41|1.44|1.45|1.46|1.45|1.46|1.53|1.55|1.5|1.53|1.55|1.53
09829|1170094|/equities/hengten-networks-group|MSCI_EEM/EMCONSGROWTH||2.11|2.11|2.08|2.04|2.03|2.06|2.07|1.99|2.05||2.1|2.04|2.07|2.1|2.05|2.01|2.06|2.08|2.08|2.11|2.15|2.02|1.94|1.92||1.93|1.97|1.97|2.08|2.05|2.14|2.18|2.14|2.07|2.09|2.09|2.16|2.16|2.19|2.15|2.13|2.18||2.11|2.04|1.99|2.03|2|1.98|1.99|1.99|1.99||1.97|1.89|1.86|1.79|1.75|1.69|1.67|1.67|1.67|1.69|1.68|1.75|1.83|1.85|1.87|1.97|1.95|1.93||1.91|1.9|||1.99|1.95|1.99|2.04|2.11|1.77|1.74|1.68|1.73|1.59|1.56|1.61|1.59|1.55|1.52|1.51|1.55|1.53|1.6|1.55|1.54|1.56|1.54|1.53|1.61|1.64|1.64|1.59|1.65|1.75|1.74|1.75|||1.7|1.69|1.58|1.6|1.56|1.58|1.49|1.31|1.39|1.43|1.51|1.6|1.63|1.65|1.59|1.63|1.64|1.62|1.68|1.68|1.68|1.68|1.67|1.65|1.61|1.63|1.65|1.68|1.69||1.73|1.72|1.67|||1.67|1.79|1.8|1.81|1.81|1.88|1.78|1.79|1.9|1.88|1.84|1.85|1.86|1.77|1.79|1.78|1.77|1.75|1.84|1.93|1.91|1.92|1.87|1.92|1.87|1.85|1.81|1.8|1.8|1.84|1.83|1.85|1.87|1.91|1.9|1.86|1.8|1.83|1.8|1.83|1.83|1.92|1.92|1.92||1.93|1.92|1.93|1.99|1.96|1.99|2.01|1.99|2.01|1.99|2.03|2.02|2.01|2.05||2.03|1.96|1.95|1.96|2.11|2.12|2.08|2.09|2.09|2.11|2.12|2.11|2.08|2.06|2.17||2.13|2.18|2.17|2.08||2.08|2.03|2|1.98|1.98|1.96|1.89|1.95|1.87|1.8|1.84|1.84|1.8|1.82|1.83|1.88|1.95|1.97|2.07|2.12|2.17|2.22|2.36|2.36|2.63
09830|41696|/equities/supermax-corporation-bhd|MSCI_EEM||0.91|0.91|0.905|0.92||0.92|0.915|0.895|0.88|0.885|0.875|0.865|0.88|0.87|0.885|0.91|0.925|0.935|0.95||0.945|0.955|0.93|0.94|0.935|0.955|0.915|0.895|0.89||0.885|0.89|0.895|0.92|0.925|0.94|0.95||0.965|0.98|0.985|1.01|1.08|0.865|0.89|0.89|0.87|0.875|0.875|0.88|0.875|0.86||0.85|0.86|0.825|0.83|0.83|0.825|0.8|0.81|0.82|0.825|0.81|0.81|0.83|||0.835|0.835|0.835|0.83|0.83|0.835|0.82|0.82||0.815|0.82|0.815|0.825|0.835|0.855|0.82|0.815|0.83|0.825|0.825|0.83|0.815|0.81|0.815|0.815|0.825|0.825|0.83|0.83|0.84|0.855|0.855|0.875|0.885|0.885|0.92|0.91|0.905|0.905|0.9|0.905||0.895|0.89|0.89|0.91|0.92|0.92||0.935|0.935|0.935|0.95||0.925|0.915|0.93|0.92|0.91|0.93|0.955|0.945|0.965|0.975|0.97|0.995|1.01|1.01|0.96|0.975|0.94||0.94|0.95|0.955|0.95||0.94|0.95|0.94|0.975|1.01|0.92|0.96|0.93|0.865|0.91|0.9|0.9|0.915|0.93|0.92|0.935|0.925|1.03|1.05|1.01|1.02|1.04|0.995|0.975|0.96|0.91|0.905|0.86|0.83||0.84|0.855|0.845|0.835|0.815|0.785|0.78|0.775|0.79|0.78|0.79|0.785|0.78|0.78|0.78|0.79|0.8|0.805|0.815|0.81|0.8|0.8|0.795|0.805|0.815|0.82|0.835|0.83|0.845|0.84|0.83||0.835|0.84|0.845|0.84|0.845|0.855|0.81|0.8|0.805|0.81|0.805|0.805|0.815|0.81|0.825|0.79|0.775|0.765|0.77||0.76|0.785|0.795|0.785|0.81|0.805|0.805|0.805|0.805|0.805|0.81|0.81|0.815|0.81|0.82|0.825|0.82|0.825|0.835|0.83|0.84|0.855|0.845|0.83
09831|1155949|/equities/poly-property-development-co-ltd|MSCI_EEM||29.3|28.7|28.15|28.6|29.3|30|30.3|30.65|29||28.9|28.95|29.75|29.6|29.55|30|30.6|31.8|31.05|31.6|32.8|32.35|32.5|32.8||33.2|33.6|33.1|33.25|32.85|32.6|32.95|33.35|33.6|34.4|33.75|35.05|37.05|35.8|36.8|37.55|35.7||32.95|33.5|33.7|32.3|31.25|33.55|33.45|34.55|34||32|31.15|29.5|27.7|26.9|26.65|26.1|26.05|26.45|26.05|25.95|26.15|26.95|28.3|28.55|27.55|27.4|27.15||27|27.25|||26.6|27.05|24.9|26.8|25.7|26.45|25.75|25.7|26.4|26.85|27.2|27.35|27.75|26.25|25.5|25.2|26.65|26.6|27.25|27.7|28.15|28.1|29.45|30.2|29.85|30.1|30|28.15|27.45|28.1|26.25|26.8|||26|27.15|26.25|27.1|26.15|26.45|27.05|27.7|28.05|29.5|28.35|27.25|25.9|24.5|23.9|24.45|24.7|25|26.6|27.45|27.45|27.8|27.6|27.3|26.95|27.4|27.05|27.05|27.7||28.8|27.9|26.95|||27.75|28.05|27.6|27.15|28.25|28.85|27.3|27.7|29.85|28.35|28.35|29.2|29.6|28.7|28.15|29.35|30.05|30.05|30.95|31.75|32.3|32.35|29.95|29.55|29.45|29.1|30.05|30.7|29.95|30.05|30.4|30.65|31.5|30.85|31.75|30.65|30.4|30.05|30.7|31.7|32.1|30.8|31|31.35||30.45|30.7|30.6|31.55|32|31.1|31.6|31.8|31.45|31.65|31|31|30.7|31.2||31.65|32|32.6|32.75|33.6|34.5|33.8|34.1|34.5|35.8|36|36.2|35.85|36.2|36.3||37.6|38.25|36.7|37.4||36.45|37.35|38.8|39.25|39.35|37.95|37|38.45|37.6|38.55|39.5|39.55|39.45|40.2|40.3|40.2|40.15|40.05|41.25|42.35|42.45|41.4|41.25|41.45|41
09832|1073376|/equities/huya-inc|MSCI_EEM/EMCONSGROWTH||4.4|4.41|4.68|4.73|4.53|4.56||4.74|4.22|4.12|3.95|3.84|3.83|3.88|4.06|4.04|4.07||4.11|4.25|4.23|4.37|4.23|4.33|4.43|4.45|4.58|4.65|4.61|4.83|5.08|5.25|5.24|5.36||5.42|5.63|5.83|5.88|5.96|6|6.13|5.58|5.52|4.73|4.42|4.2|3.92|3.997|4.1169|4.0826|4.0655|3.9286|3.843|3.8087|3.7488|3.7745|3.9457|3.7916|3.7745|3.7745|3.8601|3.8002|3.8259|3.8259|3.9114|4.1511|4.1425|4.2709|4.3651|4.2795|3.9885|4.0141|3.9114|3.9542||3.8943|3.8087|3.7488|3.8173|3.8087|3.8002|4.1083|3.7659|4.0398|3.8002|3.8686|4.0398|3.9885|3.8344|3.3722|3.2695|3.5006|3.338|3.2781|3.2096|2.9956|2.9871|3.0727|3.0641|2.9614|2.8758|2.7217|2.7046||2.7902|2.756|2.6618|2.5591|2.6533|2.5506|2.5591|2.6618|2.8758|2.7988|2.7389|2.756|2.6276|2.5762|2.6447|2.7303|2.7217|2.7303|2.6618|2.5591|2.91|2.7988|2.7902|2.8758||2.9357|2.9956|2.7731|2.7817|2.8929|2.8672|2.9785|3.0299|3.0127||3.1326|3.0213|2.9015|2.8758||2.7731|3.1069|2.9956|2.9871|2.8929|3.0384|3.2182|3.1583|2.9015|2.9015|2.9443|2.9272|2.9443|3.0555|2.9528|2.9528|2.9015|2.8844|2.8844|3.047|3.2952||3.2866|3.338|3.3209|3.2781|3.3209|3.2781|3.1497|2.9272|2.8672|2.7046|2.7645|2.8073|2.9186|2.9956|2.8587|2.7902|2.679|2.6875|2.6105|2.6362|2.7132|2.7474|2.4393|2.5334|2.5163|2.6362|2.833|2.833|2.6447|2.5934|2.6533|2.6362|2.4821|2.5078|2.4992|2.4564|2.3965|2.4136|2.4307|2.5249|2.5934|2.6362|2.3537|2.3366|2.2767|2.174|2.1397|2.1055|2.1141|2.1397|2.1226|2.1141|2.1654|2.1569|2.2168|2.2852|2.2852||2.2767|2.2938|2.2767|2.3623|2.3195|2.1055|2.2339|2.0969|2.0028|1.8487|1.9086|2.037|2.174|2.251|2.3024|2.3708|2.4992|2.4992|2.4821|2.5591|2.679|2.6618|2.5591|2.7217|2.9357|2.7474
09833|1163265|/equities/sri-trang-gloves-thailand-plc|MSCI_EEM||10.3|10.3|10.3|10.6|10.6|10.2|10.2|10.1|9.95|10|10.1|10.3|10.7|10.9|11|11.4|10.9|11.1|10.8|10.4|10.7|10.9|10.9|10.9|11|11.3|10.6|10.7|10.9||11.2|11.1|11.5|11.6|10.8|11.1|11.4||11.4|11.2|11.2|10.7|10.5|9.5|9.5|9.05|9|9.25|9.3||8.9|9.05||9.25|8.85|8.15|8.2|8.15|8.25|8.15|8.05|8.4|9||||9.15|9.25|9.05||8.8|8.85|8.85|8.85|8.85|8.7|8.65|8.75|8.75|8.95|9.3|9.3|9.2|9.4|9.45|9.7|9.65|9.45|9.5|8.7|8.65|8.55|8.65|8.5|8.35|8.45|8.6|8.75|8.7||8.45|8.15|7.75|7.55|7.75|6.9|7.05|7|6.95|6.95|6.85|6.7|7.05|7.15|7.1|7.25|7|7.2|7.25|6.95|6.95|6.95|7.1|6.85|7|7.1|7.2|7.15|7.35|7.35|7.3|7.25|7.25|7.3|7.25|7.2|7|6.95|6.85|||6.7|6.45|6.5|6.5|6.5|6.7|6.65|6.55|6.6|6.15|6.05|6|6.05||6.1|6.3|6.45||6.35|6.2|6.1|6.4|6.6|6.55|6.7|6.5|6.55|6.6|6.6|6.25|6.15|6.1|5.85|5.8|5.95|5.95|6|5.95|6.15|6.15|5.9|5.8|5.85|5.9|5.9|5.9|6.05|5.75||5.85|6|6.05|6|5.85||6.15|6.1|6.05|6.05|6.2|6.35|6.45|6.3|6.6|6.65|6.5|6.7|6.7|6.9|6.85|6.75|6.7|6.95|7.05|7.1|7.15|7|7.1|7.25|7.35|7.55|7.3|7.4|7.25|7.35|7.25|7.35|7.2|7.2|7.1|6.95|6.85|6.65|6.75|6.7|6.8|6.55|6.5||6.8|6.85|6.95|6.85|6.9|7|7.1|7.15||7.2|
09834|41697|/equities/kossan-rubber-industries-bhd|MSCI_EEM||2.44|2.46|2.45|2.48||2.46|2.46|2.37|2.4|2.4|2.35|2.28|2.35|2.28|2.29|2.39|2.39|2.41|2.48||2.5|2.5|2.45|2.46|2.46|2.47|2.35|2.27|2.25||2.22|2.23|2.2|2.24|2.24|2.35|2.43||2.44|2.48|2.48|2.48|2.74|2.38|2.42|2.4|2.29|2.28|2.29|2.29|2.3|2.21||2.2|2.15|2.1|2.12|2.11|2.12|2.11|2.12|2.15|2.1|2.1|2.06|2.17|||2.16|2.2|2.14|2.12|2.08|2.05|1.95|1.95||1.96|1.95|1.95|1.92|1.92|1.93|1.9|1.84|1.86|1.86|1.86|1.86|1.8|1.82|1.81|1.82|1.84|1.88|1.89|1.88|1.88|1.94|1.96|1.96|2.02|1.99|2.02|2.01|2.01|2|2.01|2||1.96|1.99|2|2.02|2.03|2.02||2.05|2.02|2.04|2.11||2.05|2.02|2.04|2.08|2.04|2.06|2.07|2.01|2.05|2.03|2.04|2.06|2.03|1.97|1.9|1.94|1.88||1.85|1.84|1.85|1.83||1.78|1.8|1.79|1.84|1.88|1.8|1.85|1.69|1.62|1.66|1.62|1.66|1.68|1.71|1.68|1.69|1.61|1.7|1.74|1.7|1.73|1.75|1.69|1.6|1.6|1.58|1.58|1.48|1.44||1.46|1.49|1.47|1.42|1.37|1.34|1.35|1.35|1.35|1.36|1.35|1.35|1.35|1.35|1.35|1.37|1.38|1.38|1.4|1.38|1.36|1.36|1.32|1.33|1.34|1.34|1.36|1.36|1.36|1.35|1.32||1.34|1.37|1.38|1.38|1.37|1.41|1.38|1.37|1.34|1.36|1.36|1.34|1.36|1.35|1.37|1.38|1.36|1.32|1.32||1.29|1.33|1.35|1.33|1.34|1.33|1.33|1.33|1.35|1.36|1.33|1.33|1.33|1.3|1.33|1.34|1.35|1.37|1.38|1.37|1.37|1.41|1.43|1.38
09835|1058005|/equities/zhenro-properties-group|MSCI_EEM||0.06|0.063|0.06|0.061|0.06|0.064|0.065|0.068|0.068||0.067|0.07|0.071|0.073|0.073|0.075|0.077|0.076|0.073|0.071|0.081|0.079|0.082|0.085||0.09|0.093|0.094|0.102|0.101|0.104|0.102|0.103|0.098|0.093|0.084|0.091|0.092|0.09|0.095|0.097|0.085||0.078|0.083|0.07|0.06|0.058|0.07|0.07|0.061|0.061||0.058|0.064|0.052|0.044|0.043|0.041|0.042|0.042|0.041|0.044|0.045|0.042|0.045|0.049|0.05|0.054|0.054|0.057||0.058|0.07|||0.07|0.07|0.071|0.071|0.071|0.074|0.074|0.075|0.076|0.076|0.084|0.083|0.082|0.079|0.078|0.078|0.08|0.078|0.083|0.086|0.087|0.086|0.088|0.09|0.083|0.082|0.079|0.078|0.08|0.078|0.073|0.073|||0.074|0.074|0.073|0.075|0.073|0.076|0.078|0.077|0.077|0.081|0.084|0.087|0.083|0.078|0.077|0.08|0.085|0.084|0.089|0.09|0.088|0.091|0.091|0.092|0.094|0.095|0.095|0.093|0.092||0.092|0.095|0.092|||0.092|0.097|0.096|0.097|0.102|0.102|0.099|0.096|0.097|0.094|0.095|0.097|0.098|0.097|0.097|0.098|0.1|0.1|0.104|0.107|0.113|0.116|0.103|0.1|0.1|0.098|0.098|0.099|0.095|0.1|0.103|0.103|0.108|0.101|0.108|0.103|0.104|0.098|0.1|0.1|0.1|0.102|0.102|0.1||0.103|0.102|0.103|0.116|0.117|0.124|0.129|0.14|0.135|0.132|0.127|0.121|0.12|0.124||0.137|0.121|0.113|0.122|0.128|0.14|0.138|0.14|0.145|0.144|0.149|0.164|0.195|0.17|0.113||0.117|0.128|0.09|0.089||0.083|0.088|0.093|0.088|0.088|0.089|0.089|0.092|0.094|0.098|0.098|0.098|0.099|0.104|0.105|0.103|0.103|0.104|0.107|0.11|0.11|0.113|0.114|0.12|0.13
09836|1162158|/equities/burning-rock-biotech-ltd|MSCI_EEM||6.5|6.26|5.98|5.52|6.0205|6.1||6.18|6.195|6.28|6.4472|6.45|6.57|6.8|6.78|6.68|6.8||7.13|7.365|7.71|7.71|7.8|7.8|7.52|7.78|7.8|7.64|7.43|7.49|7.73|7.15|7.55|7.55||7.55|7.57|7.6|7.66|7.78|8.3|8.03|8.23|8|8.05|7.93|7.795|7.7|7.9|8.131|8.07|7.586|7.4783|7.551|8.365|8.5|8.5005|8.208|8.59|8.6|7.2|8|8|7.601|7.999|7.6|7.6|7.487|7.4|7.112|7.1|7.145|7.688|7.2465|7||7.281|7|7|7.111|7.77|6.9915|6.9|6.917|6.827|6.8|7|7.2|7.801|8.1|8.022|7.8|8|8|8.003|8.081|8.523|8.34|8.025|8.49|8.1|7.991|8.739|8.348||8.125|8.1|8.101|8.201|8.045|8.558|8.301|8.534|8.3|8.3|8.5|8.5|8.6|8.901|8.8|8.57|9.718|9.463|9.7|9.225|9.005|9.327|9.448|9.35||9.3|9.6|9|9.241|9.513|9.2|9.6|9.23|9.69||9.3|9.4|9.496|8.1||7.201|7.4|7.5|7.62|7.634|7.503|7.721|7.803|7.8|7.69|7.68|7.901|7.7|8|8.232|8.29|8.3|8.955|8.87|8.75|8.9||9|9.001|9.01|9|9.009|9.305|9.6|9.58|10.1|9.993|10|10.1|10.1|9.8|9.5|9.12|9.538|10|10.55|10.7|10.3|10.4|10.3|10.2|10.6|10.8|10.9|11.3|10.2|10|10.5|10.4|9.751|9.585|9.03|9.239|9.301|9.8|9.7|9.28|9.219|9.151|9.998|9.9|9.35|10|9.1|9.3|10|10.7|11|11.2|10.9|11.2|12.3|12.1|12.7||13.7|13.55|13.6|13.6|13|12.6|12.9|13.3|14.4|14|13.5|14.2|14.3|15.1|15.7|15.8|15.8|15.7|15.6|16.4|18|18.3|20.6|20.9|18|20.4
09837|50017|/equities/evergrande|MSCI_EEM||0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163||0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163||0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163||0.163|0.163|0.163|0.163|||0.163||0.163||0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163||0.163|0.163|||0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|||0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.206|0.216|0.203|0.19|0.186|0.193|0.198|0.19|0.199|0.203|0.203|0.205|0.208|0.214|0.215|0.219|0.225|0.22|0.223||0.235|0.234|0.228|||0.227|0.239|0.225|0.23|0.237|0.24|0.232|0.234|0.236|0.235|0.235|0.239|0.243|0.255|0.26|0.238|0.25|0.224|0.25|0.265|0.27|0.275|0.265|0.27|0.265|0.27|0.275|0.28|0.265|0.28|0.28|0.285|0.305|0.238|0.25|0.217|0.209|0.203|0.205|0.213|0.236|0.222|0.232|0.239||0.26|0.27|0.265|0.29|0.28|0.295|0.295|0.325|0.265|0.275|0.315|0.32|0.36|0.41||0.32|0.32|0.32|0.395|0.43|0.55|0.55|0.5|0.55|0.61|0.62|0.69|0.79|0.81|0.77||0.64|0.64|0.35|0.295||0.275|0.27|0.3|0.35|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65
09838|41432|/equities/colbun|MSCI_EEM||125.19|123.96|122.1|123.26|125.5|124.91|124|122.5|118.82|120.28|121.79|122|122.3|122.2|121.01|122.5||124.49|121.3|117.5|118|117|118.5|118.5|120.9|121.82|124|123.13|120.97|119.01|120|120.6|121.99|123|124.57|124|122.82|123||123.5|122.98|123.99|124.9|124.7|127.55|127.16|125.5|124.75|124.39|123|121.554|120.5658||121.8406|123.3328|120.3681|119.0834|121.4552|120.6646|122.3446|120.9|121.5|120.6053|121.5639|122.3446|125.4|127.5|124.91|124.7|124.6|124.6|125.4|125.54|125.5|125.43||126.95|126.5|127|127.13|126.11|127.11|126.7|128.39|127.99|126.1|128.34|128.67|129.3|128.6|128|130|130.19|130.08|131|132|132.75|134|132|135|136.81|136.3|134.21|136.1|135.6|134.5|133|132.53|132.01|132.69|132|132.22|128.5|126.77|126.53|128.29|131.21|131.96|132.7|133.5|131.5|130|130.06|128.7|126.94|125|126|127|129|131.58|131.83|131|133.19|132.29|132|132|133.28|134.39|136||139.8|140.11|137|139.8||139.36|140.8|138|139|137|135|136.1|137|132.5|133.5||130.5375|131.9368|131.4767|132.4158|131.9087|138|138.5|139.9|137.55|136.9|136.2|136.6|141|139.39|136.97|135|133.4|131.6|131|128.1|127.8|128.85|128.5|128.5|131.19|129.2||129.94|125.74||124.85|124.15|125.01|127.1|129.99|131.4|133.99|135.89|136.5|135.73|133|130.17|125.79||118.17|121.1|121.99|122|122.44|121|121|120.17|121.88|125|125.39|124.5|126.4|||126|129.2|128.2|128.1|127.38|125.11|126.1|128.78|128.2|132|132.81|133.76|131.5|132.9|135.13|136|136.5|136.03|135|134|133|132|131||129|128.99|133.19|133|129.13|129.8|125|128|130.5|131|132.45|130.85
09839|997119|/equities/china-yuhua-education-corp-ltd|MSCI_EEM/EMCONSGROWTH||0.41|0.41|0.41|0.415|0.41|0.425|0.425|0.42|0.425||0.415|0.425|0.425|0.425|0.42|0.415|0.42|0.43|0.43|0.415|0.445|0.44|0.44|0.445||0.45|0.47|0.485|0.48|0.485|0.48|0.475|0.475|0.485|0.49|0.49|0.495|0.51|0.51|0.54|0.53|0.48||0.48|0.485|0.5|0.49|0.45|0.46|0.455|0.45|0.49||0.68|0.71|0.67|0.65|0.66|0.65|0.63|0.63|0.65|0.66|0.61|0.64|0.68|0.66|0.65|0.66|0.67|0.71||0.72|0.75|||0.75|0.74|0.76|0.74|0.79|0.86|0.91|0.8|0.77|0.71|0.65|0.65|0.68|0.61|0.54|0.54|0.57|0.55|0.58|0.58|0.57|0.57|0.61|0.58|0.57|0.53|0.51|0.455|0.45|0.47|0.415|0.41|||0.41|0.4|0.405|0.42|0.385|0.39|0.39|0.39|0.395|0.44|0.445|0.445|0.46|0.435|0.42|0.44|0.44|0.455|0.47|0.485|0.485|0.495|0.495|0.49|0.495|0.51|0.53|0.52|0.52||0.55|0.53|0.52|||0.54|0.54|0.55|0.53|0.54|0.54|0.5|0.5|0.52|0.52|0.54|0.52|0.53|0.51|0.55|0.59|0.69|0.64|0.64|0.64|0.65|0.65|0.66|0.63|0.62|0.62|0.62|0.64|0.64|0.64|0.64|0.66|0.65|0.67|0.68|0.66|0.6|0.59|0.6|0.57|0.6|0.58|0.57|0.56||0.56|0.57|0.58|0.6|0.63|0.65|0.66|0.65|0.64|0.62|0.62|0.6|0.6|0.61||0.62|0.62|0.63|0.63|0.6|0.65|0.66|0.66|0.66|0.66|0.67|0.69|0.72|0.73|0.7||0.73|0.77|0.77|0.85||0.83|0.83|0.83|0.8|0.83|0.82|0.79|0.81|0.79|0.81|0.83|0.85|0.83|0.82|0.86|0.88|0.89|0.89|0.9|0.96|0.96|0.96|0.98|1.02|0.98
09840|1152242|/equities/cencosud-shopping-sa|MSCI_EEM||||1386|1400|1419|1387.6|1403|1410|1415|1444.9|1425|1425|1390|1363|1375|1380||1420|1425|1450|1450|1455.1|1485.8|1484|1478.3|1490|1513.6|1510.5|1474.8|1490|1499.6|1530|1527.6|1535.5|1527.5|1510|1495|1485||1500|1499.9|1480|1480|1480|1480|1484.3|1476.2|1468.9|1450|1440||1472||1488|1480|1450.2|1431.4|1451.3|1495|1448.5|1436.7|1435.5|1465.9|1496.7|1509.8|1545.3|1555|1560|1500|1505|1510.1|1553.5|1570.1|1576.4|1541.1||1500|1500|1515|1520|1505|1505|1521|1576.1|1550.1|1545|1514.3|1517.2|1531.3|1540|1542.7|1529.9|1509.8|1515|1496|1558|1580|1579.5|1580|1560|1560|1542.8|1566.8|1597.9|1616.9|1618.3|1600|1575|1568.8|1553.4|1537.8|1499.9|1520|1506.2|1502|1530|1540.1|1551|1550|1517|1535.2|1530|1510|1491.7|1444.4|1430|1450.1|1433.7|1397.4|1400.5|1409.9|1445.7|1433.2|1418.9|1415.9|1399|1420.6|1448.2|1405.9||1410|1440|1435|1440||1471.8|1450|1441|1431|1472.1|1504|1514.5|1514.9|1450|1405.2||1442|1441.9|1442.8|1443.2|1421.9|1390.1|1418.9|1415|1415.4|1419.2|1424|1430|1405.6|1408.8|1405|1403.3|1366.2|1325|1296.9|1280.3004|1275.2751|1298.6948|1284.7568|1253.9417|1315|1312.3||1299|1303.8||1282|1303.3|1299.6|1280|1318|1339.9|1400|1370|1344|1379|1360|1352.2|1351.5||1341.9|1349.1|1349.1|1369|1350|1350|1339.9|1370|1390|1393.3|1397.7|1386|1411.3|||1400|1400|1400.9|1418.7|1426|1447|1401.7|1394.9|1410|1441.1|1426.1|1430|1431.1|1461.3|1437|1476.5|1470|1495|1470|1442|1478.1|1445.4|1483.5||1480|1484|1441.1|1431.2|1450.1|1468.8|1478|1456|1485.2|1515|1530|1499.4
09841|1123579|/equities/up-fintech-holding|MSCI_EEM||4.53|4.61|4.67|4.39|4.33|4.59||4.44|4.2|4.22|4.2|4.31|4.35|4.45|4.47|4.41|4.45||4.65|4.29|4.47|4.57|4.765|4.72|4.75|4.75|4.485|4.22|4.05|4.11|4.25|4.145|4.27|4.26||4.12|4.07|4.16|4.17|4.475|4.505|4.42|4.29|4.29|4.18|3.79|3.85|3.79|3.91|3.97|3.92|4.02|3.665|3.525|3.59|3.55|3.27|3.35|3.38|3.21|3.15|3.15|3.16|3.14|3.18|3.29|3.39|3.39|3.54|3.48|3.35|3.32|3.32|3.35|3.45||3.44|3.43|3.41|3.5|3.6|3.81|4.06|4.47|4.48|4.32|4.42|4.97|4.69|4.41|4.13|4.14|4.21|4.09|4.15|4.32|4.02|3.97|4.08|3.95|3.93|3.99|3.91|3.89||4.03|3.94|4.03|3.75|3.88|3.82|3.8|3.79|3.82|3.58|3.7|3.76|3.73|3.76|3.88|3.91|3.92|3.99|3.79|3.66|3.59|3.63|3.66|3.6||3.86|3.99|4.01|4.08|4.17|4.22|4.26|4.24|4.125||4.42|4.32|4.12|4.09||4.06|4.15|4.03|4.21|4.06|4.24|4.33|4.26|4.21|4.36|4.32|4.23|4.315|4.23|4.28|4.48|4.44|4.37|4.49|4.46|4.86||4.77|4.825|4.96|4.7|4.67|4.92|4.85|4.87|4.71|4.63|4.76|4.72|4.75|4.79|4.55|4.52|4.56|4.6|4.6|4.63|4.52|4.77|4.54|4.54|4.63|4.85|5.01|5.05|5.08|5.09|5.35|5.36|5.27|5.09|4.9|4.87|4.86|5.08|5.12|5.12|5.04|5.13|5.14|4.99|4.79|4.91|4.98|5.13|5.28|5.36|5.25|5.23|5.12|5.11|5.15|5.5|5.49||5.21|4.91|4.61|4.64|3.61|3.48|3.39|3.47|3.35|3.38|3.34|3.37|3.37|3.33|3.5|3.53|3.89|3.89|3.92|4.09|4.11|4.21|3.87|4.28|4.44|4.02
09842|12986|/equities/eastern-co|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||18.79||18.47|18.28|18.46|18.52|18.4|17.85|17.52|18.05||18.18|17.85|17.75|17.68|17.77||||||17.05|18|18.7|19.33|19.58|20.73|19.7727|27.18|26.4|26|27.6|25.7|25.7|25.59|25.7|24.97|23.72|22.9|23.24|24.4|24|23|22.16|22.65|23.49|24|23.56|24.65|||25.11|23.01|22|24|24||25.12|25.12|25.79|26.44|25.99|26.76|26.17|26.23|||||26.39|26.27|26.5|25.7|26.6|26.33|25.36|27|27.1|27.5|27.89|27.19|26.71|26.61|26.32|26.6|28|29.49|29.5|31.8|33.91|34.79|35.5|35.99|34.6|34.81|35.31|36.17|33.9|34.03|35.26|33|34.25|33|32.44|32.16|32|32.25|32.05|32|31.5|32.2|32.44|31.39|31|32.4|32.6|32.5|33.25|37.2|35.57|36.55||35|34.51|36.3|36.77|33.72|34.4|34.44|32.5|31|30.17|30.25|30.93|30.1||30.3|31.02|31||28.4|28.07|26.76|25.8|26.45|26.14|26.35|27.11|27.7|28.38|27.77|28|28.55|27|26.83|26.97|26.9|26.8|26.8|26.88|26.03|25.9|26.2|25.57|26.74|27.2|27|27.32|28|28|28|27.95|27.7|28.26|29|27.03|27|26.9|26.91|26.1|26.5|26|25.25|26.3|27.97|25.06|25.36|24.72|24.3|27.3|27.79|26|27.3|26.9|24.9|24.44|24.55|24.02|24.4|23.15|23.5||23.56|24.09|24.3|24.94||24.08|24.25|24.5|24.5|24.85|24.69|25.17|24.76|24.67|24.5|24.37|24.26|23.9|24.5|23.41|22.82|23.29|21.7|21.5|20.3|20.43|20.04|19.79|19.61|19.36|19.8|19.8|18.25|18|17.5|17.51|18|17.8|18.05|17.99|18.2|17.8|18.32|18.26|17.75|18|17.55|18.68|18.85
09843|1131570|/equities/china-east-education-holdings-ltd|MSCI_EEM/EMCONSGROWTH||2.36|2.34|2.29|2.3|2.26|2.27|2.31|2.34|2.29||2.26|2.25|2.31|2.28|2.27|2.16|2.18|2.22|2.19|2.12|2.1|2.12|2.05|2.23||2.23|2.23|2.27|2.3|2.33|2.3|2.3|2.36|2.41|2.44|2.38|2.51|2.62|2.55|2.65|2.7|2.65||2.66|2.66|2.62|2.5|2.39|2.45|2.49|2.5|2.51||2.37|2.38|2.33|2.26|2.25|2.18|2.19|2.22|2.29|2.28|2.29|2.35|2.3|2.3|2.3|2.35|2.32|2.29||2.37|2.45|||2.4|2.41|2.38|2.33|2.41|2.51|2.42|2.38|2.52|2.4|2.49|2.58|2.61|2.54|2.46|2.44|2.5|2.45|2.61|2.65|2.63|2.6|2.69|2.67|2.62|2.66|2.55|2.43|2.32|2.37|2.25|2.27|||2.27|2.3|2.24|2.3|2.19|2.28|2.28|2.26|2.32|2.43|2.41|2.52|2.43|2.3|2.2|2.35|2.39|2.37|2.51|2.55|2.59|2.59|2.53|2.51|2.51|2.55|2.62|2.61|2.61||2.68|2.75|2.72|||2.58|2.56|2.46|2.49|2.45|2.51|2.4|2.4|2.45|2.41|2.41|2.43|2.5|2.41|2.5|2.69|2.57|2.55|2.52|2.72|2.76|2.82|2.8|2.83|2.84|2.7|2.71|2.84|2.78|2.8|2.85|2.95|3.08|3.06|3.15|3.03|2.94|2.95|3|3.06|3.02|3|3|3.05||3.03|3.09|3.14|3.24|3.23|3.2|3.39|3.3|3.21|3.22|3.03|2.94|2.93|2.93||3.22|3.37|3.16|3.12|3.16|3.27|3.17|3.15|3.23|3.36|3.41|3.36|3.36|3.37|3.34||3.41|3.36|3.45|3.64||3.37|3.49|3.6|3.73|3.52|3.57|3.13|3.08|2.68|2.69|2.83|2.87|2.9|2.91|2.94|3.04|3.05|3.14|3.28|3.3|3.37|3.35|3.52|3.52|3.38
09844|980689|/equities/ratchaburi-electricity-be|MSCI_EEM||0.725|0.725|0.71|0.71|0.72|0.695|0.695|0.675|0.675|0.685|0.67|0.675|0.69|0.69|0.69|0.69|0.655|0.645|0.665|0.66|0.685|0.675|0.69|0.69|0.685|0.69|0.695|0.71|0.72|0.715|0.715|0.73|0.725|0.715|0.71|0.71|0.72|0.73|0.73|0.73|0.73|0.74|0.72|0.72|0.71|0.715|0.715|0.715|0.715|0.725|0.725|0.72||0.72|0.725|0.695|0.705|0.705|0.695|0.695|0.695|0.715|0.72|0.73|0.725|0.73|0.725|0.735|0.725|0.695|0.7|0.695|0.7|0.71|||0.705|0.71|0.705|0.705|0.72|0.705|0.705|0.72|0.725|0.735|0.75|0.755|0.745|0.755|0.745|0.735|0.735|0.74|0.74|0.74|0.745|0.755|0.75|0.765|0.77|0.77|0.765|0.755|0.765|0.745|0.755|0.765|0.775|0.775|0.78|0.795|0.795|0.805|0.79|0.795|0.78|0.79|0.795|0.795|0.785|0.775|0.765|0.77|0.77|0.78|0.78|0.78|0.805|0.82|0.815|0.815|0.815|0.815|0.82|0.845|0.845|0.845|0.845||0.83|0.82|0.82|||0.8|0.81|0.785|0.785|0.805|0.82|0.785|0.77|0.785|0.8|0.805|0.825|0.835|0.82|0.82|0.825|0.845|0.915|0.895|0.86|0.845|0.87|0.86|0.855|0.855|0.855|0.83|0.825|0.82|0.84|0.845|0.845|0.855|0.845|0.845|0.87|0.845|0.845|0.845|0.845|0.845|0.845|0.865|0.86|0.815|0.815|0.83|0.82|0.815|0.815|0.83|0.83|0.795|0.795|0.785|0.795|0.795|0.775|0.78|0.805|0.795|0.795|0.81|0.815|0.83|0.845|0.83|0.83|0.84|0.865|0.87|0.87|0.86|0.88|0.88|0.895|0.895|0.895|0.9|0.9|0.915|0.935|0.945|0.95|0.96|0.965|0.96|0.94|0.935|0.93|0.92|0.92|0.915|0.905|0.925|0.925|0.92|0.93|0.925|0.935|0.93|0.94|0.96|0.965|0.96|0.95
09845|1152800|/equities/fawry-banking-and-payment|MSCI_EEM||6.5||6.76|6.71|6.67|6.56|6.45|6.5|6.58|6.52||6.5|6.14|5.99|5.85|5.85||||||5.65|5.59|5.6|5.57|5.56|5.75|5.74|5.91|5.8|5.86|5.77|6.05|6.1|6.06|6.21|6.15|6.09|6.07|6.17|6.31|6.2|6|6|5.77|5.8|6.07|6.07|6.07|||5.93|5.89|5.52|6.14|5.95||6.1|6.47|7.08|7.35|7.1|7.75|7.71|7.77|||||7.49|7.5|7.68|7.46|7.42|7.42|7.06|7.53|8.05|8.39|8.45|8.83|8.24|7.64|7.78|8|8.55|8.06|7.8|8.35|8.6|8.4|7|6.8|7.51|7.55|7.55|7.4|7.55|7.21|6.67|5.69|5.71|5.75|5.83|5.8|5.82|5.85|5.71|5.68|5.3|5.36|5.48|5.42|5.5|5.35|5.19|5.28|5.19|5.5|5.5|5.46||5.44|5.51|5.7|5.79|5.61|5.64|5.78|5.75|5.74|5.7|5.64|5.7|5.55||5.61|5.72|5.67||5.51|5.5|5.46|5.43|5.55|5.52|5.8|5.86|5.91|6.09|5.91|5.93|5.91|6|6.03|5.85|5.79|5.66|5.61|5.61|5.3|5.32|5.25|5.2|5.2|5.16|5.32|5.24|4.96|5.05|5.12|5.05|4.92|4.82|4.9|4.94|5.2|5.45|5.6|5.6|5.35|5.31|5.14|5.16|5.41|5.44|5.46|5.26|5.06|5.18|5.15|5|5|4.96|4.55|4.46|4.5|4.52|4.52|4.42|4.45||4.67|4.68|4.63|4.8||5.17|5.39|5.36|5.46|5.38|5.3|5.54|5.6|5.55|5.56|5.63|5.54|5.57|5.7|5.66|5.51|5.51|5.57|5.55|5.65|5.69|5.72|5.71|5.68|5.66|5.61|5.7|5.67|5.63|5.59|5.58|5.64|5.64|5.58|5.58|5.6|5.65|5.65|5.54|5.44|5.43|5.55|5.63|5.63
09846|104183|/equities/habib-bank-ltd|MSCI_EEM||147.31|141.89|137.5|139.9|143.44|138.7|132.39|133|126|124.95|124|123.6|123.3|125.5|126.99|126.11|121.92||||113|109.7|105|105.01|105.25|106.48|108.9|108.6|112|113|113.77|113.6|114||114.75|114.32|112.74|113|113.9|113.49|115.5|115.9|115.26|114.9|113.49|113.01|113.62|114|112.8|112|112.4|112.11||116.7|117|117.8|117.92|118.64|115.97|115|114.88|114.25|115.25|115.59|111.03||||109|110.06||108.8|106.4|104.99|105|104.3|105.7|104.2|103.99|103.72|105|106.75|107.8|108.11|108.5|113.75|113.89|112.5|113.8|114.5|114.51|114.8|116.05|115.9|115.27|116.85|115.9|114.4|115|114.8|113.76|112.48|111.8|110.8|110.67|109.25|110.89|111.5|110|108.7|110.51||112.8|112.48||111.89|111.8|111|110.8|112|113.9|115.5|115.73|115.99|114.88|114.1|114.9|115.27|116.25|117.97|118.3|117.6|115|115.3|116.03|117.49|116.4|117.36|116.94|116.19|110|111.2|110.1|109.5||115.5|120|119.01|119|123|124.2|123.5|122.55|123.94|124.15|130.17|121.3|117.95|112.52|111.5|111.81|112|111|114.55|109.03|101.8|96.87|97.01|96.75|96.27|96.7|97|97.89|97.4|97.11|96.2||96.75|94.27|93.51|93.61|94.16|95.5|93.56|93.55|95.4|95.95|97.02|99|99.13|100.5|97.75|94.85|95.8|97|97.8|95.5|94.75|94|94|94.9|96.5|95.4|90.1|89.78||90.36|90.5|92.5|94.41|96.02|96.1|95.5|96.25|95.89|95.5|96|95.98|96.01|96.66|97.25|97.4|97.75|98|96.5|95.8|96.8|98.08|97.75|98.65|99.99|99.35|99.98|99|98.85|101.05|101.2|101.1|102.45||102.3|101.5|103.45|100.65|104|104.26|105|93.58|96.5|96.91|
09847|1136128|/equities/gsx-techedu-a|MSCI_EEM/EMCONSGROWTH||5.43|5.39|5.26|5.41|5.36|5.19||5.7|5.36|4.92|4.9|4.98|5|5.05|5.09|4.71|4.85||4.99|5.03|4.98|5.13|4.82|4.88|5.19|5.22|5.44|5.49|5.47|5.66|5.7|5.93|6.06|6.17||6.23|6.34|6.55|7.11|8.18|8.35|7.99|7.77|8|7.75|7.35|7.3|7.13|7.08|7.27|6.98|7.2|6.49|6.53|6.75|6.7|6.88|6.45|6.98|6.49|6.29|6.38|5.87|5.88|6.33|6.3|6.52|6.32|6.43|6.47|6.5|6.65|7.09|7.08|7.09||6.55|6.74|6.93|6.82|6.98|7.21|7.46|7.35|7.65|7.72|7.79|7.84|7.46|6.8|7.15|7.05|7.28|7.4|7.44|8.09|7.82|7.64|7.76|5.94|5.5|5.4|5.03|4.89||4.93|5|5.28|4.96|5.09|4.67|4.56|4.71|4.21|3.93|4.03|3.65|3.33|3.15|3.2|3.38|3.6|3.36|3.31|3.17|3.28|3.38|3.33|3.35||3.48|3.63|3.54|3.68|3.58|3.76|3.79|3.66|3.27||3.62|3.57|3.55|3.6||3.37|3.66|3.46|3.95|3.73|4.63|4.77|3.69|3.44|2.93|2.76|2.74|2.57|2.56|2.71|2.86|2.59|2.35|2.39|2.44|2.52||2.61|2.72|2.77|2.66|2.61|2.72|2.55|2.45|2.42|2.38|2.43|2.47|2.45|2.42|2.39|2.31|2.24|2.35|2.42|2.53|2.65|2.67|2.42|2.44|2.46|2.53|2.62|2.61|2.54|2.58|2.72|2.8|2.61|2.71|2.61|2.57|2.57|2.67|2.76|2.65|2.66|2.64|2.59|2.59|2.43|2.48|2.56|2.58|2.6|2.61|2.51|2.57|2.63|2.7|2.65|2.81|2.8||2.94|2.88|3.24|3.51|3.36|3.12|3.09|3.14|2.97|2.96|2.97|3.1|2.95|3.06|3.22|3.3|3.38|3.41|3.48|3.54|3.77|3.89|3.69|3.94|4.19|4.42
09848|100103|/equities/kaisa-group|MSCI_EEM||0.13|0.12|0.12|0.12|0.12|0.119|0.119|0.123|0.128||0.128|0.128|0.135|0.131|0.13|0.137|0.13|0.132|0.13|0.132|0.14|0.13|0.13|0.139||0.148|0.149|0.152|0.154|0.151|0.154|0.151|0.16|0.162|0.163|0.159|0.17|0.178|0.175|0.18|0.201|0.178||0.156|0.15|0.126|0.11|0.1|0.107|0.105|0.107|0.112||0.11|0.114|0.09|0.083|0.083|0.075|0.077|0.078|0.081|0.087|0.087|0.09|0.089|0.088|0.088|0.092|0.09|0.095||0.1|0.101|||0.103|0.11|0.111|0.11|0.114|0.11|0.117|0.118|0.114|0.11|0.113|0.107|0.103|0.098|0.105|0.103|0.111|0.11|0.113|0.116|0.111|0.11|0.125|0.128|0.133|0.12|0.116|0.117|0.111|0.115|0.105|0.105|||0.111|0.107|0.109|0.109|0.102|0.102|0.102|0.103|0.116|0.12|0.128|0.129|0.122|0.116|0.106|0.135|0.135|0.128|0.157|0.162|0.165|0.17|0.169|0.17|0.164|0.169|0.171|0.169|0.171||0.173|0.177|0.168|||0.17|0.17|0.172|0.174|0.173|0.178|0.173|0.173|0.181|0.172|0.184|0.187|0.187|0.182|0.183|0.189|0.187|0.187|0.193|0.194|0.206|0.211|0.192|0.194|0.192|0.189|0.196|0.188|0.184|0.184|0.185|0.19|0.208|0.192|0.199|0.19|0.189|0.196|0.195|0.179|0.189|0.183|0.183|0.187||0.188|0.192|0.194|0.2|0.192|0.2|0.205|0.214|0.209|0.223|0.221|0.211|0.212|0.214||0.221|0.219|0.231|0.232|0.24|0.26|0.255|0.255|0.26|0.265|0.28|0.29|0.335|0.335|0.295||0.28|0.3|0.237|0.23||0.2|0.208|0.212|0.204|0.204|0.205|0.199|0.205|0.201|0.207|0.218|0.219|0.213|0.215|0.227|0.238|0.24|0.231|0.26|0.29|0.285|0.29|0.29|0.3|0.26
09849|104238|/equities/mcb-bank|MSCI_EEM||219.99|219.05|220.8|223.49|225.53|227.5|230.01|231|230|229.03|227|237|240|240|247.48|244.7|243.32||||224.01|214.63|197.75|196.99|199.25|199.1|201.4|202.51|203.45|206.89|207|202.2|205.5||207|212.35|206.4|210.95|212.1|211.99|216.01|217.01|212.25|209.97|204.01|204|204.4|203.01|206.5|206.25|203.01|208.3||209.54|212.1|213.5|213.99|213|213|211|212.25|210.01|208.01|207.1|207.61||||211|216.9||207.14|204.8|205.51|204|203|200.25|197|193.54|195|194.03|195.8|193.5|192|186.9|188.01|188|199|198.7|199.5|200.99|201|203|201.97|200|200.15|199|197|192|193.85|191.51|187.51|187.95|184.01|184.3|185.6|186|185.9|184.8|182.5|183.47||185.5|185.05||184.1|180.5|179.6|178.1|176|177.52|177.78|178.45|178.65|178.2|177.5|176.52|176|174.98|176|175.31|175|175.02|174.5|175.45|177|176.98|176.98|178.75|179.25|172|174|171.1|169.7||167.1|170.1|172.5|171.39|184.5|187|184.7|184.95|185|190.99|189.6|175.51|171.2|169.11|168.96|169.5|167.5|174.01|174|164|157.25|153.69|150.65|149.77|149.62|149.97|150|149.9|152.25|154|147.74||143.03|143.5|143.03|142.06|150.98|152|152.49|150.5|148.61|149.49|147.2|146.91|147.9|147.01|145.02|143.16|142.2|144|141.75|139.51|139.7|139.5|138.5|136.52|137.75|137|131.5|129.2||129.5|129.79|130.95|128.75|130.4|129|126.68|126.3|127.49|126.5|126.79|125.6|127.53|130.53|132.5|130|130.12|129.49|129.75|130.5|129.26|139.4|138.5|139.4|139.41|140.3|136.49|137.1|136.35|140.88|141.1|143.5|143.1||145.15|138.61|147.5|147|147.12|147.99|146.87|146.75|146|147.46|
09850|1155834|/equities/oneconnect-financial-technology-co|MSCI_EEM||1.8|1.79|1.82|1.79|1.77|1.75||1.68|1.58|1.62|1.58|1.63|1.68|1.68|1.8|1.88|1.84||1.82|1.78|1.83|1.81|1.85|1.88|1.92|1.91|1.94|1.911|2.01|1.97|1.95|2.05||2.08||2.06|2.045|2.13|2.32|2.26|2.3262|2.17|2.15|2.2|2.2|1.98|2.05|2.07|2.17|2.265|2.42|2.16|2.04|2.03|1.93|2|1.85|1.79|1.83|1.88|1.87|1.82|1.78|1.9|1.94|1.95|2.03|2.15|2.17|2.19|2.18|2.24|2.24|2.18|2.27||2.22|2.21|2.17|2.2|2.27|2.32|2.24|2.18|2.33|2.41|2.22|2.44|2.4|2.29|2.21|2.26|2.25|2.3|2.32|2.54|2.4|2.33|2.3|2.21|2.15|2.22|2.25|2.16||2.13|2.15|2.1|2.12|2.15|2.13|2.14|2.27|2.3|2.25|2.36|2.38|2.43|2.5|2.61|2.6|2.65|2.65|2.7|2.6|2.745|2.68|2.64|2.79||2.89|2.85|2.89|2.89|3.01|3.02|3|3.05|3.01||3.23|3.15|3.06|2.93||2.97|2.86|2.72|2.76|2.68|2.88|2.85|2.85|2.97|3.04|3.1|3.14|3.27|3.155|3.13|3.2|3.14|3.24|3.13|3.09|3.14||3.2|3.16|3.18|3.07|3.07|3.08|3.2|3.03|3.02|3.16|3.15|3.18|2.96|2.85|2.78|2.62|2.74|2.78|2.71|2.82|2.89|2.94|3.01|3.05|3.11|3.11|3.1|3.09|3.27|3.22|3.35|3.28|3.15|3.1562|3.13|3.02|2.99|3.16|3.13|3.05|3.09|3.15|3.14|3.08|3.08|3.2|3.14|3.2|3.22|3.52|3.55|3.78|3.46|3.51|3.39|3.61|3.4||3.56|3.48|3.28|3.48|3.3|3.29|3.26|3.34|3.43|3.28|3.29|3.3|3.3|3.38|3.6|3.84|3.66|3.47|3.39|3.53|3.7|3.77|3.67|3.94|3.84|3.97
09851|104232|/equities/lucky-cement-l|MSCI_EEM||901.1|906|911|925|931|921.99|924|915|901|899|903.13|903|901|904.9|897|918|950.2||||950|960|893|897.9|901|916.02|915.1|909|905.51|901|897.5|898.7|884.03||889|890|871|877|881|881.11|884|894.99|894|880|865.25|862.05|840.01|846.89|850|858.1|846|832.05||836|848|860|846.95|862|826.5|807|787|792|801|800|798.02||||798.01|799.7||791|799|761|756|765|770|761.5|750.51|744.98|745.04|749.99|760.01|761|760.2|773.67|767.7|756|756.03|762.15|759.75|751.1|759|764|763.93|752|749.15|762.2|736|735.78|741|715|728|698|712.5|702.95|721.15|733.97|725.99|724|749.99||757.98|751||740.98|725.01|736.95|733|740.9|744|750|750.01|740.16|753|752.9|751.29|767.99|773|777.3|789|789|779.05|782.25|785|791|793|801.01|802|812|790|783|762.99|740||765|773|772|780.31|796.03|810.5|813.15|806.1|810|789|795.1|802|808.11|804|815|821|789|758|772|731.5|718.5|727.85|717|689|678.9|698|717|720|730|741.5|720||719|718|695|665.5|658|637.99|635|632.5|612|609.98|606.25|609.95|608|605.26|598.7|596|592.12|585.26|592|585.5|580.25|582.1|580|581|582|570|569|566.5||563.1|560.25|559|555|550|558.4|536|536.96|539.01|543.45|526|545|530.5|542|542.99|538.4|554|556.5|560|556|556.01|581.02|585.01|588.53|600.75|602.9|601.01|603|605.53|613.51|623.02|627.5|621||616|610.5|607.99|602.01|606.11|603.12|598|593.1|592|589.5|
09852|969096|/equities/china-aoyuan-property-group-ltd|MSCI_EEM||0.158|0.148|0.143|0.139|0.138|0.151|0.155|0.156|0.154||0.15|0.154|0.161|0.16|0.16|0.165|0.166|0.178|0.175|0.173|0.18|0.176|0.17|0.171||0.17|0.169|0.173|0.177|0.166|0.172|0.173|0.193|0.198|0.212|0.199|0.215|0.232|0.229|0.227|0.265|0.265||0.25|0.26|0.18|0.141|0.129|0.137|0.138|0.133|0.131||0.118|0.124|0.107|0.098|0.098|0.099|0.1|0.1|0.101|0.1|0.098|0.107|0.115|0.115|0.112|0.117|0.125|0.13||0.132|0.142|||0.158|0.158|0.158|0.158|0.164|0.157|0.153|0.152|0.156|0.159|0.165|0.166|0.165|0.157|0.156|0.157|0.16|0.162|0.162|0.166|0.168|0.169|0.17|0.179|0.178|0.18|0.176|0.177|0.177|0.185|0.177|0.177|||0.177|0.18|0.177|0.184|0.178|0.181|0.18|0.174|0.175|0.184|0.188|0.198|0.185|0.177|0.17|0.181|0.182|0.183|0.197|0.2|0.21|0.19|0.188|0.194|0.185|0.192|0.195|0.195|0.195||0.2|0.195|0.185|||0.188|0.205|0.208|0.21|0.225|0.231|0.223|0.22|0.24|0.233|0.245|0.255|0.25|0.248|0.255|0.255|0.265|0.244|0.218|0.229|0.237|0.243|0.212|0.216|0.22|0.21|0.238|0.181|0.171|0.171|0.171|0.171|0.188|0.177|0.188|0.171|0.174|0.171|0.171|0.162|0.162|0.159|0.17|0.169||0.163|0.158|0.166|0.172|0.175|0.186|0.191|0.187|0.197|0.195|0.225|0.224|0.229|0.224||0.235|0.255|0.275|0.29|0.325|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18||1.18|1.18|1.18|1.18||1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18
09853|49997|/equities/brilliance-chi|MSCI_EEM||3.8|3.81|3.71|3.7|3.73|3.83|3.97|4.07|4.09||8.21|8.54|8.57|8.46|8.22|8.36|8.22|8.55|8.57|8.47|7.13|6.97|7.01|6.92||6.98|6.66|6.57|6.76|6.25|6.15|6.25|6.45|6.71|6.7|6.65|6.58|6.63|6.62|6.54|6.45|6.44||6.52|6.44|6.55|6.42|6.51|6.41|6.41|6.5|6.79||6.54|6.46|6.4|7.55|7.44|7.45|7.25|7.14|6.92|7.05|7.14|7.35|7.35|7.21|7.22|7.05|7|6.93||6.7|6.8|||5.4|5.7|5.68|5.67|5.66|5.2|4.89|4.92|5.14|5.2|5.02|4.59|4.51|4.49|4.57|4.41|4.36|4.46|4.5|4.6|4.55|4.44|4.42|4.63|4.54|4.48|4.28|4.29|4.32|4.25|4.1|4.14|||3.99|4.07|4.05|3.89|4.5|4.45|4.29|4.18|4.23|4.29|4.29|4.45|4.44|4.37|4.27|4.46|4.43|4.39|4.58|4.66|4.46|4.5|4.39|4.23|4.16|4.15|4.11|4.13|4.2||4.35|4.21|4.09|||4.06|4.05|3.98|3.91|3.91|4.03|4.04|4.07|4.06|4.06|4.12|4.1|4.13|4.12|4.4|4.3|4.19|4.07|4.23|4.2|4.29|4.3|4.29|4.24|4.19|4.25|4.28|4.06|3.97|3.86|3.64|3.65|3.57|3.62|3.67|3.55|3.54|3.52|3.59|3.62|3.68|3.69|3.7|3.7||3.7|3.69|3.71|3.67|3.76|3.8|3.8|3.7|3.68|3.67|3.58|3.65|3.84|3.79||3.87|3.87|3.81|3.86|3.81|3.82|3.88|3.88|3.85|3.76|3.67|3.44|3.3|3.3|3.23||3.18|3.19|3.19|3.24||3.19|3.13|3.2|3.12|3.1|3.18|3.21|3.27|3.19|3.3|3.21|3.15|3.18|3.14|2.98|3.76|3.79|3.79|3.94|3.94|3.94|3.98|4.06|4.17|4.05
09855|1012277|/equities/ememory-technology|MSCI_EEM_SMALLCAP||2685|2900|2780|2785|2600|2580|2620|2560|2580|2550|2570|2530|2675|2595|2590|2615|2710|2765|2810|2720|2705|2690|2505|2340||2385|2360|2385|2225|2200|2200|2265|2295|2330|2290|2380|2295|2330|2295|2385|2430|2440|2430|2440|2320|2210|2260|2300|2260|2255|2250|2320||2225|2225|2115|1930|2140|2065|1975|2190|2430|2370|2305|2345|2480|2340|2320|2355|2535|||2510|2535|2515|2490|2400|2475|2520|2505|2495|2515|2505|2545|2700|2700|2735|2625|2680|2750|2750|2835|2900|2900|2940|2855|2710||2680|2730|2755|2845|2805|2920|2870|2925|3245||||||||2955|3025|2800|2800|2685|2605|2660|2620|2575|2630|2645|2540|2515|2550|2605|2580|2600|2625|2570|2565|2470|2360|2340|2385|2410||2450|2475|2475|2550|2495|2460|2390|2375|2355|2465|2495|2490|2625|2570|2550|2460|2410|2425|2455|2440|2425|2515|2580|2550|2385|2385|2405|2445|2410|2415|2475|2500|2455|2405|2400|2300|2325|2200|2180|2165|2120|2115|2090|2015|2145|2130|2120|2315|2260|2220|2300|2360|2295|2285|2250|2305|2310|2240|||2160|2140|2150|2150|2105||2015|1980|2025|2115|2165|1970|2120|2155|2185|2125|2195|2060|1875|1820|1835|1885|1900|1895|1855|1880|1815|1790|1790|1775|1755|1795|1710|1740|1735|1820|1810|1770|1830|1825|1945|1845|1820|1740|1730|1730||1745|1835|1855|1905
09856|1012512|/equities/parade-technologies-ltd|MSCI_EEM_SMALLCAP||860|883|857|862|856|862|835|837|818|820|838|840|846|865|862|877|878|893|856|835|875|864|808|786||805|792|798|805|802|769|787|803|799|759|721|721|726|725|731|743|772|763|759|743|746|733|758|763|792|784|769||749|768|723|723|803|777|783|800|845|844|840|862|899|899|920|923|925|||894|902|914|934|920|936|935|969|980|980|966|980|1015|1075|1045|988|1035|1030|1030|1065|1085|1100|1075|1025|1015||1060|1120|1150|1220|1255|1320|1290|1275|1260||||||||1155|1145|1120|1115|1120|1125|1110|1110|1130|1175|1110|1055|1065|1095|1140|1155|1125|1135|1130|1095|1080|1075|1080|1090|1135||1200|1200|1235|1220|1210|1195|1180|1170|1175|1205|1165|1200|1185|1125|1135|1105|1045|1065|1025|1065|1055|1075|1075|1075|1045|1050|1050|1075|1040|1015|1050|1030|1060|1095|1065|1045|1065|1080|1095|1065|990|1020|1040|1055|1100|1040|1020|1115|1090|1080|1165|1135|1090|1060|1045|1105|1090|1080|||1090|1125|1025|1010|972||984|984|995|1025|1020|980|1030|1065|1080|1095|1085|988|974|914|934|957|980|930|878|874|898|887|866|816|787|799|790|792|800|818|823|808|805|808|820|802|839|869|894|899||911|926|920|945
09857|1012624|/equities/sino-american-silicon-products|MSCI_EEM_SMALLCAP||232.5|231|229|225.5|224.5|224|222|217|217|222|217.5|218|221.5|218|213.5|214|215.5|210.5|214|212.5|210.5|211.5|212.5|210||209.5|212|213.5|212.5|214|208.5|205.5|203|205|205.5|202.5|201.5|202.5|199|199|195.5|191.5|191|189|189|194.5|194|193|194|197|192.5|196||195.5|194.5|192.5|191.5|194|188.5|188.5|192|199.5|202|199|208.5|211.5|210|211|210.5|210.5|||211|209.5|208|214.5|215|223.5|214|220|224|232.5|240|226|207.5|207.5|208.5|215.5|214.5|209|209|200.5|197|197|193.5|189.5|185.5||186|188|187|188.5|185.5|186|184.5|184|184||||||||192|191|191.5|192|192.5|194|192.5|195|203.5|201|196|197.5|195.5|191|196|201|200|200|196.5|193|192.5|191.5|191.5|193|201||196|196|200.5|207.5|198.5|199|198.5|198|200.5|200.5|197.5|191.5|187.5|190.5|185.5|184.5|183.5|184.5|180.5|183|184.5|183|185|182|177.5|179|175|173.5|175|175|177.5|176.5|174|173.5|175.5|175|172.5|172.5|175|175|173|173|170|163.5|164.5|161.5|159|162.5|161|161.5|161.5|162.5|163.5|166|166|166|166.5|164.5|||161.5|162|159|161|162||157|157|157|160.5|160|158|162|163.5|165|166.5|164|161|161|157|155.5|158|158.5|160|160|158.5|156.5|156.5|155.5|154.5|152.5|154.5|155|153|153.5|154|156.5|152|153|154.5|157.5|158.5|160|161.5|167.5|165.5||163|168.5|171.5|171
09858|950582|/equities/alchip-technologies-ltd|MSCI_EEM_SMALLCAP||2865|2890|2785|2695|2490|2525|2615|2470|2455|2495|2455|2450|2525|2575|2600|2680|2775|2790|2735|2745|2660|2670|2740|2675||2920|2895|2920|2880|2885|2870|2915|2880|2935|2905|2820|2720|2750|2750|2845|2800|2805|2855|2710|2520|2550|2625|2770|2760|2835|3145|3150||3120|3125|3110|2830|2975|2860|2765|2860|3035|2900|2830|2755|2900|3015|3020|3020|3150|||3385|3400|3420|3340|3165|3150|3340|3460|3450|3395|3375|3305|3665|3605|3750|3410|3585|3750|3825|3910|4085|4200|4200|4340|4140||3960|3975|3900|4015|3990|4150|4080|4185|4430||||||||4105|3985|3960|3900|3835|3800|3895|3720|3680|3750|3815|3735|3690|3565|3670|3700|3735|3830|3650|3590|3455|3390|3365|3445|3445||3275|3260|3305|3420|3375|3370|3340|3365|3310|3360|3440|3495|3650|3520|3510|3335|3370|3290|3240|3110|3080|3110|3050|3130|2950|3050|3125|3170|3135|3185|3230|3090|3105|3285|3235|3200|3240|3045|3000|2955|2855|2820|2680|2625|2755|2610|2465|2620|2570|2500|2575|2600|2440|2630|2745|2770|2800|2770|||2775|2710|2690|2695|2730||2690|2635|2600|2625|2500|2360|2450|2605|2615|2645|2655|2620|2530|2400|2410|2450|2500|2475|2480|2445|2470|2555|2490|2410|2430|2495|2390|2380|2165|1970|1970|1905|1890|1815|1820|1865|2070|2145|2040|1855||1895|1960|1990|2170
09859|103523|/equities/kinsus|MSCI_EEM_SMALLCAP||119.5|109|99.4|94.8|94.4|92.7|90.2|95.1|94.5|94.4|92.4|91.8|92.5|93|94.5|94.2|94.2|92.3|92.9|92|92.6|90.7|90.8|92||93.3|92.3|93|94.3|93.7|94.5|95.8|96.3|96.1|94.6|94.4|94.4|94.8|94|95.4|95.5|94.5|95.7|95.8|95.8|94.2|94.2|95.5|94.5|94.8|95.4|95.2||95.3|97.9|97|96.8|97.1|95.3|94.5|94|95.8|97.5|96|97.2|97.8|101|99.7|101|101|||102|103|101.5|98.7|98.9|99.4|99.7|101|101.5|101.5|103|99.3|98|92.1|94.4|94.8|96.7|98.2|97|93.8|95.1|96.2|96.8|96.9|96.7||96.2|99.2|98.8|100.5|101.5|102|104|102|101||||||||101|102.5|100.5|100.5|103.5|101.5|100|101|100.5|101.5|100|98.4|95.7|96|97.9|97.1|95.7|96.2|96.4|98.6|97.8|97.1|97.7|97.8|98.2||99.7|99.5|99.6|100.5|100|99.1|99.6|98.7|98.3|97.7|101.5|102|102|103.5|103|102.5|101.5|101.5|104.5|102.5|100.5|98.9|99.3|98|96.4|97.7|96.9|96.8|98.4|97.2|96.5|96.8|96.2|94.9|95.6|92.9|94.6|95.4|95.5|97.8|98.7|96.5|96|94.8|94.2|95.1|96.2|97.7|99.9|101|101|101.5|101.5|102|101.5|103|105.5|105|||107.5|108.5|107|106.5|108||108.5|105|105.5|109.5|109.5|110.5|110.5|113|113.5|113.5|111.5|110|109.5|108.5|108.5|108.5|110|109|108.5|107|106|105.5|106|102.5|101.5|105|103|102.5|102|103|103|102.5|101.5|101|105.5|104.5|107|106|107.5|108.5||108.5|107|103.5|106.5
09860|103726|/equities/voltronic|MSCI_EEM_SMALLCAP||1930|1965|2000|1900|1800|1810|1830|1770|1795|1785|1925|1820|1820|1825|1820|1850|1875|1810|1760|1760|1805|1770|1740|1730||1735|1685|1685|1680|1695|1695|1695|1735|1715|1705|1755|1785|1770|1680|1640|1605|1680|1630|1570|1550|1590|1515|1500|1500|1515|1500|1450||1550|1520|1500|1495|1480|1500|1465|1515|1600|1630|1615|1645|1655|1645|1610|1590|1585|||1520|1580|1600|1640|1650|1635|1645|1620|1635|1630|1615|1695|1745|1790|1760|1685|1700|1660|1620|1675|1695|1675|1645|1625|1605||1540|1565|1535|1520|1480|1480|1420|1405|1365||||||||1335|1365|1390|1340|1350|1350|1350|1350|1325|1385|1385|1360|1400|1450|1525|1575|1615|1620|1620|1605|1630|1615|1615|1655|1715||1710|1700|1675|1670|1635|1640|1625|1650|1630|1620|1610|1575|1555|1585|1580|1535|1540|1520|1515|1680|1595|1610|1560|1575|1465|1485|1440|1450|1475|1455|1495|1445|1435|1430|1390|1395|1425|1415|1415|1440|1395|1340|1275|1295|1305|1330|1325|1365|1350|1390|1450|1550|1565|1580|1590|1605|1615|1625|||1625|1650|1650|1645|1620||1585|1545|1560|1535|1555|1555|1495|1515|1510|1520|1540|1535|1515|1475|1465|1480|1475|1440|1465|1450|1450|1480|1480|1515|1485|1510|1530|1535|1550|1545|1565|1500|1540|1500|1570|1605|1615|1575|1645|1685||1660|1720|1750|1770
09861|103277|/equities/elite-matl|MSCI_EEM_SMALLCAP||470|500|509|506|501|508|494|492.5|484.5|466|475|479.5|472.5|464|457.5|453|462.5|444.5|451|450|462|451.5|452.5|422.5||438|442|434.5|430.5|435|408.5|415.5|427|422.5|434.5|430.5|430.5|431|424.5|432|448|433.5|420.5|408.5|412|416|422.5|425.5|420|426|416.5|421.5||412|406.5|397|382.5|391.5|376|350.5|375.5|385|372.5|374.5|383|402|400.5|405.5|434.5|445|||410.5|400.5|398.5|403.5|403|415|409|420.5|427.5|420.5|406|418|412|414|394|405|450|496|490|522|514|498.5|487|494|495||504|524|510|490.5|492.5|509|515|534|545||||||||497.5|475|450|461|470.5|431.5|414.5|414.5|424.5|439|435.5|396|382|385|392|385|381.5|376|358.5|366|363|365.5|361.5|362.5|366||382|377|377.5|374.5|372|375.5|371|366.5|365.5|368.5|376|378|383|381|391.5|393.5|384|386.5|385|391.5|389|380|372|378.5|398|422|422.5|424.5|436|440|417.5|414.5|411|419|422|417|413.5|404|399.5|400.5|388|383|363|359|387|383|388.5|415.5|413.5|400|403|400|402|418|411|425.5|428.5|431|||439.5|445|441|435.5|449||428|418|415|408.5|402|392.5|406.5|398|406.5|423|424|421.5|431|437|446.5|446.5|450|455|439|438.5|437.5|415.5|403.5|404|420|445|442|433.5|422|427|435.5|438.5|425|406|405|406.5|443.5|440.5|440|400||400.5|403.5|414|418
09862|1012923|/equities/e-ink-holdings|MSCI_EEM_SMALLCAP||270.5|279|266.5|270|263|271|275|275|261.5|249.5|252|250.5|239.5|234|234|239.5|241.5|238.5|239|246|250|246.5|243|232.5||215|215|215.5|218.5|221.5|219.5|220|227|229.5|226|227|225.5|216.5|210.5|212.5|209|210.5|217|214|219|210.5|208|209.5|217|218|217.5|216||210|220.5|227.5|216.5|209|208|207|215|225.5|229|237|241|245|242|240|231|232|||227|230|231.5|229|227|228|229.5|237|236.5|236.5|238.5|239.5|244.5|234|235.5|230.5|236|229.5|222.5|240|241|241|246.5|253|246||230|223.5|231.5|233|232|228.5|223|226|229||||||||217|214|213.5|208|212|216|217|200.5|193.5|195.5|187.5|187|185|182.5|186|187|187.5|187|187|190|192|189.5|188|189.5|195||197|201.5|203|193.5|197|197|182|181|177|178.5|180|181|176.5|174.5|176|178.5|180.5|178|179|181|180.5|183|178.5|175.5|173.5|175.5|178|177.5|176|177.5|181|180.5|180|175|174.5|173.5|172.5|171|168.5|173|173.5|172|169|168|169|169.5|167|173|170|168|173|178.5|180|178.5|179|183.5|185|181|||182|182.5|178|179.5|181.5||179.5|178.5|177.5|182|179.5|178|180|181|178.5|180|182.5|174|172|178.5|179.5|183.5|186.5|185|184|188|182.5|182.5|184.5|181.5|181|185|180|181|179.5|181|183.5|191|202.5|201|204.5|208.5|218|225.5|228|217.5||220.5|222.5|225|221.5
09863|103272|/equities/gigabyte-tech|MSCI_EEM_SMALLCAP||309|314|317|315|310|301.5|304|304|302|306.5|305.5|305|308.5|310|312|312|314.5|316.5|308.5|307|315|316|310|302.5||309.5|317.5|318|315|323.5|318|329|332|330|324|319|317|328.5|330|325|322.5|314.5|311|320|313|307|310|311.5|312|292|286|288.5||299|301|295.5|290.5|299.5|281|282.5|292.5|302|308|302|302|318|320.5|320|335|340|||317.5|317|318.5|316|313|310|304.5|306|303|291|295|305|310.5|313|317.5|328|355|360|358|359|362.5|361.5|354.5|361|345||334|335|342.5|347|347.5|357|366.5|381|370.5||||||||337|333|313.5|309|305|295|284|292|293.5|291|297.5|270.5|256|257|261.5|260.5|262|263|247.5|252|241.5|243|247|247.5|255||266|265.5|264|264|263.5|259|262|261.5|260|255.5|254|257.5|250|250.5|251.5|258.5|259.5|243.5|228.5|236|246|250|243.5|235|230|232|233.5|233.5|244|233|230.5|233|228.5|229.5|225.5|230.5|231|224.5|220.5|220|220.5|226.5|221|217.5|232.5|235.5|232|245.5|247|239|241.5|243|246|261.5|265.5|271|284.5|274|||289.5|288|287.5|290|290||281.5|284.5|275.5|274.5|279|268.5|263.5|253.5|260|271.5|278|267.5|270.5|279.5|307.5|314.5|306.5|311|316|323|341|354|354|345|342.5|354|334.5|335.5|310.5|312|331|334.5|316|296|300.5|296|328.5|333.5|336.5|306||297|319|314|347.5
09864|50186|/equities/tfg|MSCI_EEM_SMALLCAP||13490|13346|12990|13007|12988|12864|12950|12890|12580|12878|12751|12384|12597|12606|12537|13074|12402|12912|13038||11904|11350|11085|10795|10350|10350|9300|9337|9449|9580|9500|9631||10350|10254|10340|10400|10687|10701|10696|10661|10564|10512|10253|10360|10310|10163|10176|10065|9982|9984|9943||9958|9788|9619|9327|9536|9460|9461|9290|9442|9488|9406|9578|9600|9982|10049|10165|10127|10000|9898|9751|9800|||9955|10303|10235|10199|10232||10300|10202|10252|10423|10442|10500|10517|10706|10888|10813|10771|10723|10775|10616|10460|10612|10741|11000|10932|11168|10942|10806|10910|10810|10709|10786|10828|10940|11164|11250|11286|11369|11242|11230|11250|11375|11119|11056|11090|10834|10110|9786|9769|10019|9930|9886|10223|10400|10533|10593|10643|10661|10665|10509|10475|10526|10814||11096|10927|10921|||10659|10724|10606|10568|10408||10757|10468|10665|10822|10982|10969|11133|11203|11050|10869|10937|11073|11103|11157|11294|11606|11535|11496|11188|11122|11132|11450|11395|10853|10531|10208|10437|10733|11049|10925|10750|10334|10071|9819|9819|9832|10001|9850|9636|9306|9494|9513|9506|9717|9825|9925|9900|9647|9229|9450|9604|9596|9583|9725|9889|9880|9869|9913||9798|9903|10101|9833|9079|9165|9417|9136|9534|9591|9315|9222|9450|10172|10229|10358|10446|10294|10400|10134|9972|9857|9920|9730|10012|10296|10265|10358|10220|10302|10251|10410||10410|10351|10476|10263|10228|10500|10839|10769
09865|103243|/equities/macronix|MSCI_EEM_SMALLCAP||28.15|28.25|27.05|27.6|28.2|27.85|27.4|26.8|26.6|25.95|26.05|26.1|26.3|26.65|26.95|27.45|27.15|27.05|27.45|26.75|26|26.25|26.05|26.3||26.4|26.3|26.15|26.5|26.6|27.15|26.7|27|27.45|26.85|26.5|26.7|27.2|27.4|27.7|27.3|27.2|27.1|27.4|27.05|26.9|26.35|27|26.95|26.9|27.2|26.7||27.6|26.8|26|25.85|26.2|25.95|26.1|25.95|26.25|26.4|26.3|26.7|26.9|27.4|27.85|27.85|27.8|||27.15|27.45|27.3|26.7|26.65|26.7|26.75|26.85|27.45|27.05|26.45|26.6|26.7|26.75|26.7|26.95|27.55|27.45|27.25|27.3|27.8|27.9|28.35|28.2|28.45||28.2|28.25|28.7|29|28.75|28.75|29.15|29|28.55||||||||28.5|28.7|28.9|29.2|28.85|29.5|30.55|30|30.1|30.3|30.05|29.7|29|29|29.9|30.3|30.35|30.25|30.05|30.25|30.8|31.05|31.2|31.4|31.4||31.35|31.75|31.95|30.9|30.5|30.35|30.3|30.05|29.45|29.9|30.1|29.2|29|28.9|28.35|28.45|28.45|28.5|28.65|29|28.7|28.8|28.85|28.65|28.25|28.7|28.85|28.4|28.65|28.7|28.4|28.35|28.35|27.8|27.55|27.45|27.4|27.7|28.15|28.3|27.85|27.95|27.4|27|27.75|28.5|28.65|29.65|32.4|32.7|32.65|32.8|32.2|32.45|32.25|32.9|32.8|32.75|||32.7|32.35|31.65|32.2|31.7||31.65|32.05|32.75|33.8|33.3|33.55|34.05|34.35|34.7|35|34.35|34.15|34|33.75|34.55|34.35|33.95|33.85|33.5|33.2|33.7|34.75|32.35|31.15|30.95|31.15|31.2|30.2|30.35|30.15|30.35|30.05|30.35|30.15|30.45|30.45|30.9|30.95|31.65|31.9||31.2|31.8|31.2|31.15
09866|18333|/equities/persistent-systems|MSCI_EEM_SMALLCAP||4797|4614.9502|4558.5498|4637.75|4586.2998|4771.25|4750.8999|4593.3999|4501.75|4496.1499|4241.4502|4031.6001|3950.8999|3974.2|3968.1001|3944.45|3898.3501|3842.55|3847.55||3772.8|3790.7|3770.5|3733.8501|3745.5|3850.25|3694.3501|3566.95|3351.8501|3425.8501|3410.5|3517.05|3649.8501|3690.6499|3736.7|3555.2|3568.3999|3499.3|3515.95||3540.1499|3528.45|3481.45|3424|3396.8999|3367.5|3352|3387.8|3369.8999|3385|3366.8501|3407.7||3368.6001|3373.8|3397.45|3430.3501|3466.3999|3529.05|3508.5|3884.7|3843.8999||3858.25|3952.75|3977.95||3958.75|3956.8501|3903.8|3996.75|4029.5|3972.8999|3970.25|3996.6499||3984.55|4049.8201|4037.3999||3985.7|4102.4302|4001.22|3989.72|4089.6799|4216.23|4154.2998|4063.6799|4105.3999|4117.27||4186.0498|4182.5698|4124.1802|4235.5698|4299.5|4315.1802|4204.1802|4259.3999|4212.7002|4326.1499|4280.0698|4259.9502|4350.4502|4368.1499|4434.77|4362.6201|4308.52|4348.75|4352.3799|4319.3799|4314.9302|4325.4502|4321|4276.7998|4251.2998|4147.8799|4176.5698|4186.9302|4318.7998||4189.3799|4237.8999|4127.2002||3932.8799|3881.5701|3856.2|3809.7|3833.3999|3827.53|3695.47|3690.6499|3646|3643.1799|3675.3799|3632.6001|3643.78|3664.53|3658.95|3694.7|3759.53|3697.8999|3679.28||3715.6799|3581.3|3498.3|3532.1499|3573.28|3612.4299|3429.6499|3260.8501|3263.72|3263.53|3232.25|3154.4299|3167.8999|3189.97|3220.72|3216.6499|3199.97|3221.3501|3159.55||3195.1799|3189.4299|3297|3232.8|3240.25|3193.4299|3198.1201|3131.8999||3118.05|3123.0701|3159.8501|3144.2|3113.0701|3123|3143.0701|3112.72|3105.5|3080.1001|3033.95|3041.8799|2933.28|2949.28||2903.1201|2953.6499|2924.47|2857.8799|2855.8201|2880.45|2882.72|2885.72|2880.47|2878.5701|2797.9299|2874.03|2869.6799|2846.3201|2864.03||2898.3501|2868.47|2919.3999|2929.53|2958.6799|2924.6799|2877.53|2893.3201||2919.45|2982.8201|2969.5701|2889.75|2919.95|2968.0701|2985.53|2969.8999|2978.72|2962.8501|2891.28|2771.6499|2685.3501|2592.95|2553.1799|2523.78|2568.95|2559.97|2502.55|2514.8501|2505.3501|2425.8501|2457.1001|2486.1499||2469.05|2446.28|2422.25|2424.8201|2428.47|2441.05|2392.8799|2345.6001|2358.5|2404.78|2372.03|2348.3999
09867|950321|/equities/inari-amertron-bhd|MSCI_EEM_SMALLCAP||3.95|4|3.95|3.92||3.84|3.83|3.88|3.8|3.69|3.7|3.67|3.68|3.65|3.65|3.69|3.69|3.72|3.8||3.83|3.89|3.8|3.48|3.47|3.45|3.4|3.41|3.3||3.25|3.36|3.41|3.4|3.41|3.44|3.23||3.25|3.21|3.17|3.14|3.13|3.09|3.09|3.06|3.09|3.22|3.21|3.18|3.12|3.11||3.09|3.12|3.03|3.06|3.11|3.05|3.04|3.05|3.18|3.13|3.09|3.1|3.17|||3.18|3.16|3.16|3.17|3.18|3.19|3.17|3.23||3.16|3.23|3.21|3.25|3.18|3.11|3.11|3.1|3.09|3.13|3.14|3.1|3.11|3.11|3.1|3.1|3.12|3.06|3.11|3.17|3.09|3.14|3.16|3.3|3.33|3.25|3.23|3.21|3.23|3.23|3.17|3.24||3.22|3.2|3.18|3.2|3.11|3.17||3.18|3.26|3.26|3.21||3.21|3.24|3.24|3.23|3.17|3.18|3.21|3.23|3.15|3.19|3.21|3.17|3.15|3.11|2.98|2.97|3.01||3.01|3.01|3|3||3.01|3|2.99|2.98|2.98|2.95|2.94|2.97|2.96|2.83|2.83|2.86|2.87|2.89|2.85|2.89|2.92|2.88|2.89|2.9|2.88|2.9|3|3.05|2.97|2.97|2.99|3|2.96||2.92|2.96|2.95|2.97|2.98|2.93|2.89|2.82|2.85|2.83|2.82|2.87|2.94|2.92|2.84|2.88|2.88|2.87|2.95|2.92|2.95|2.91|2.93|2.9|2.87|2.83|2.78|2.78|2.8|2.86|2.9||2.85|2.86|2.87|2.9|2.9|2.89|2.83|2.83|2.86|2.84|2.86|2.88|2.92|2.87|3|3.04|3.03|3.08|3.15||3.15|3.03|3|3.03|3.08|3.05|3.04|3|3.01|3|3.05|3.15|3.1|3.08|3.06|3.11|3.04|3.04|3.06|3.09|3.04|3.05|3.02|3.05
09868|996208|/equities/kce-electronics-pcl-drc|MSCI_EEM_SMALLCAP||45.75|46.75|46|46.25|46.25|46|43.5|41.75|41.25|41.5|42|42.25|42.25|42.75|43.25|43.75|43.5|43.75|43|42.75|43|43.75|43.25|41.75|41.25|41.5|41.5|40|40.25||41.25|41|40.75|41.25|42|41.75|41.25||41.75|41.25|41.25|41.25|40.5|38.5|38|38.25|38|39|39||38.5|38.25||39.25|39.75|40|39.75|39.75|39.5|38.5|37.25|38.25|38.25||||40.75|41.25|40||39.5|39.5|39.5|40.25|40|39.75|39.25|40|39.5|39|40|39.75|38.5|38.75|38.75|38|38.5|39|38.75|39|39|37.75|37.75|37.25|36.75|37|37.75|37|38.75||38.25|39|38.5|39|40.25|39.75|41.25|40.5|45|45.5|45.25|45|45.75|46.25|45.25|44.25|44|44.5|45.5|45.5|46.25|47.25|48.25|46.75|47.75|48.5|47.25|49.5|50|51.25|52|51.75|52|51.5|52.25|51.5|53|54.5|56|||55|54.25|55.25|56|56.25|56.75|55.25|55.25|55|54.75|55.5|53.75|54.5||54.5|54|54.75||54.5|54.5|52.5|52.75|52|51.25|51.75|51.75|51.75|52.75|52|50.25|51.75|53|51.25|52.75|51.5|52.75|53|55.5|57.25|55|54.25|52.25|50.75|53|51.75|49|53|51.5||52|54.25|55|54|55||55.5|56.25|55.25|53|55|56|56.5|55.5|55.5|55.25|55|52.5|52|53|52.75|52.25|51.5|51.75|51|51.5|51.75|51.5|52|50.25|49.75|49.5|49.25|50.75|50.25|51.5|51|51.25|49.75|49|50|50.75|47.5|47.25|46.5|46.5|47.25|47.25|46.75||46.75|46.5|45.75|42|42.75|42.75|41.75|43||43.25|
09869|100012|/equities/dongyue-group|MSCI_EEM_SMALLCAP||8.16|8.28|8.14|8.33|8.17|8.39|8.33|8.55|8.47||8.49|8.37|8.67|8.55|8.32|8.69|8.71|8.81|8.81|8.66|8.94|9.06|8.94|8.54||9.03|8.72|8.7|9.11|9.24|9.32|9.6|9.77|9.78|9.81|9.38|9.16|9.48|9.51|8.99|9.18|9.13||8.61|8.65|8.8|8.73|7.89|7.79|7.38|7.09|7.12||6.93|6.85|7|6.44|6.13|6.2|6.65|6.62|6.73|6.74|6.44|6.6|6.74|6.95|6.9|6.85|6.64|6.54||6.97|7.04|||7.34|7.19|7.41|7.01|7|7.15|7.08|7.2|7.39|7.44|6.83|6.84|6.93|7|7.37|7.15|7.29|6.75|7.04|7.12|7.02|6.91|7.15|7.29|6.92|6.89|6.8|6.56|6.05|5.86|5.67|5.6|||5.68|5.77|5.47|5.35|5.2|5.25|5.26|5.24|5.22|5.57|5.65|5.75|5.43|5.31|5.3|5.55|5.61|5.53|5.97|5.95|5.89|5.79|5.91|6.1|6.18|6.15|5.85|5.7|5.69||5.65|5.68|5.43|||5.41|5.4|5.35|5.25|5.35|5.43|5.4|5.4|5.51|5.46|5.48|5.66|5.7|5.71|5.8|5.89|5.97|6.01|6.18|5.96|6.04|5.86|5.56|5.6|5.57|5.46|5.66|5.86|5.74|5.87|5.86|5.96|5.88|6.02|6.24|6.14|6.08|6.18|6.23|6.39|6.04|5.62|5.99|6.07||5.34|5.21|5.38|5.59|5.57|5.69|5.9|5.68|5.6|5.58|5.64|5.53|5.64|5.65||5.89|5.67|5.68|5.73|5.81|6.07|5.83|5.86|5.91|6|6.08|6.05|6.19|6.42|6.51||6.44|6.57|6.71|6.85||6.74|6.81|7|6.9|6.92|6.88|6.94|6.74|6.68|6.76|6.94|6.79|6.98|7.05|7.5|7.73|7.9|7.98|7.64|7.76|7.46|7.51|7.77|7.66|7.6
09870|103192|/equities/ta-chen|MSCI_EEM_SMALLCAP||36.95|36.5|36.55|36.65|37|37.05|36.8|36.7|36.4|36.45|35.9|35.95|36.05|36.3|36.6|36.8|36.9|36.55|36.9|37|36.8|37.15|37.65|37.75||38.65|38|37.5|37.8|38.15|38.35|37.95|38.3|38.15|38.45|38.25|39.35|39.3|40.05|40.05|37.95|37.45|37.05|36.95|37|37.15|36.65|37.15|37.2|37.15|37.3|37.6||36.8|37.25|36.65|36.65|37.1|37.8|37.6|37.7|37.8|36.95|36.7|36.7|36.5|36.65|37|37.5|36.6|||36.1|36.1|36.4|36.5|37.1|36.65|36.45|36.7|37.1|37.15|36.4|36.3|35.9|36.3|36.3|35.7|36.2|35.6|35.45|35.85|36.05|36|35.85|36.05|35.9||35.8|36.15|36.2|36.45|36.3|36.4|36.75|36.3|36.2||||||||36.35|36.8|37|37.1|36.95|37.4|37.3|37.2|37.25|37|36.7|36.6|36.6|36.5|37.05|37.4|37.5|37.4|37.5|38.3|38.95|39|39.1|39.25|39.65||39.6|39.5|39.35|39.5|39.45|39.2|39.35|39.7|39.7|39.75|39.55|38.2|38|38.35|38.4|38.4|38.8|39.15|38.95|39.25|38.85|38.65|38.5|38.65|38.1|38.35|38.65|38.6|38.5|38.05|38.1|38.15|37.05|36.5|36.6|37|37.3|37.2|37.3|37.15|37.3|36.95|36.65|37.05|37.1|36.7|36.5|36.9|36.45|36.4|36.15|36.8|36.65|37.2|37.35|37.5|37.4|37.35|||36.75|36.65|36.45|36.15|36.65||36.85|36.95|37.45|38|38.15|37.95|38.4|38.4|38.7|38.5|36.75|36.4|36.2|36.05|36.1|35.75|36.45|37.25|37.2|36.5|36.3|36.25|35.75|35.9|35.9|35.95|35.95|35.9|36.3|37|36.45|36.3|37|37.75|39.45|39.8|40.05|40.4|40.5|40.45||40.15|39.4|39.5|39.95
09871|103260|/equities/chroma|MSCI_EEM_SMALLCAP||318|338|325|325.5|317.5|319|315|309.5|313|317.5|318|315|321|318.5|313|326|310|317.5|322.5|311|283|287|289|295.5||288.5|279|276.5|282|284.5|285|292.5|295|295|293.5|281.5|280|267|265|264.5|264.5|257|250.5|252|255.5|253.5|254|261.5|258|263|259|252.5||266.5|261|256.5|246.5|246.5|242|236.5|243|251.5|249.5|248|251|259.5|254|259|251.5|253|||254|256|255|255|252.5|256|252.5|257.5|260.5|267.5|253.5|259.5|256|253|254|260|265|269.5|269|285|275|265|244|234|233||229.5|237|239|231.5|227.5|222|212.5|212.5|206.5||||||||208|203.5|196.5|200.5|203|205.5|201.5|203.5|210.5|216|216|211.5|214|211.5|210.5|215.5|212.5|215.5|217.5|216.5|213|215.5|215|212|215||213|212|211.5|208.5|207|207.5|205|209|207|207|211|210|198|194|209.5|212|212.5|215|212|216|216.5|215|211.5|211|213.5|219.5|217.5|211.5|213|211|206|208|206.5|208|205|208.5|212.5|218.5|217.5|219.5|214.5|210.5|211|218|224|220|224.5|228.5|225.5|221.5|221.5|218|224|229.5|229|233|236|253|||269.5|269.5|265.5|276|281.5||276|274|271.5|271.5|264|255.5|261.5|255|256.5|261.5|261.5|261.5|266.5|270|272|275.5|276|276.5|278|272|280|285.5|282|278|281.5|295|280|276.5|266.5|266|272.5|267.5|270.5|256.5|262|259|272.5|275|271.5|261.5||261.5|282|276|289
09872|103000|/equities/lien-hwa-ind|MSCI_EEM_SMALLCAP||70.9|70.2|70.6|71|71.6|70.4|69.8|68.4|67.5|68|68.3|67.6|67.7|68.1|67.6|67.8|67.5|67|67.2|67.2|67|66.9|66.8|66.7||67.2|67.3|67.1|67|67|67.8|66.6|67.1|67.3|67|67.1|67.6|68.1|68.3|68.2|68|68.3|67.5|67.3|67.7|67.4|67.4|67.7|67.3|67.4|66.6|66.4||66.4|66.5|65.5|65.5|66.2|66.2|65.5|65.3|66.1|66.3|66.3|67.7|67.5|67.7|68|67.8|67.4|||67.3|67.5|67.8|67.9|68|67.2|66.8|67.1|67.8|67.6|67.3|67.2|67.7|67.7|68.7|69.2|68.6|68.8|65.7|67|67.3|67.4|66|65.5|65.5||64.6|64.8|65|65.5|64.8|64.9|65.1|65.2|65.5||||||||65.8|65.6|65.7|64.9|64.8|65.4|66|64.8|64.6|64.9|64.9|64.2|63.8|63.6|64|65.1|65|65.9|64|64.5|64.8|64.9|65.2|65.3|66.5||66.7|66.4|65.9|65.9|65.7|66|66.2|66.3|66|66.3|67|67.3|67|67.2|67.2|67.8|68.5|68.6|68.5|68.5|68.4|68.4|68|67|66.4|67|66.9|66.6|67.1|65.5|64.4|64.6|64.9|63.8|62.3|61.8|62.4|62.5|61.8|61.8|61.5|61.6|61.6|61.9|62.2|62.2|61.2|61.2|61.2|60.6|60.8|60.8|61.7|60.9|61.1|61.3|61.8|61.6|||62.1|61.8|61.4|61.9|61.8||62.4|61.4|61.8|62.5|61.9|61.5|61.8|61.7|62.3|63|62|61.4|60.6|60.3|60.2|60.3|60.8|61.6|61.6|60.8|61.2|60.6|60.6|60.8|60.2|59.7|59.6|59.6|60.1|59.7|60.2|60.5|60.9|61.8|62.5|63.1|64.3|63.7|63.2|62.6||63.1|64.3|63.9|63.8
09873|103142|/equities/twn-fertilizer|MSCI_EEM_SMALLCAP||63.7|63.1|64|64.1|64.5|64.8|64.5|63.9|64.1|64.4|64.3|64.1|65|65.4|65.5|65.3|64.6|64.5|64.4|64.2|64.4|64.6|64.9|65.2||64.9|64.4|64.7|64.7|64.1|63.8|62.3|62.6|63.2|63.3|63.2|63.1|63.4|63.5|63.7|64|64.4|63.7|63.9|64.4|64.7|64.6|65|65.9|66.4|65.7|67||65.4|66.6|64.6|64.9|64.2|64|63.2|62.4|62.2|61.6|61.8|62.9|63|63.2|63.6|64|63.4|||63.5|63.9|63.3|63|63.3|63.1|62.9|63.5|63.6|64.7|63.8|63.4|64.1|64.5|65.5|65.3|65.4|65.3|65.1|67|67.6|66.7|66.7|66.2|66.6||66|66.5|67.3|67.9|67.7|67.3|67.9|67.2|67.1||||||||66.2|66.8|67.3|68|68.6|68.7|65|64.3|63.7|63.4|63.1|62.9|63|62.8|64.2|65.4|65.1|65.2|65.6|66.7|68|67.8|67.9|68|68.7||67.6|66.9|66.6|66.8|66.8|67.4|66.4|68.3|67.1|66.8|68.2|67.5|64.6|64.5|64.3|63.5|63.4|63.8|63.8|63.9|63.6|63.7|64.1|63.4|62.7|62.7|62.8|62.4|62|61.9|62.7|62.3|62.1|61.4|60.9|60.8|61|60.7|60.9|61|60.4|60|59.6|59.3|60|60.4|60.1|60.5|60.4|60.5|60.2|61|61.5|62.3|63.4|62.8|62.7|62.5|||60.8|59.5|58.7|58.6|58.8||58.9|59.1|59.2|60|59.6|59.5|60.2|60.4|60.6|61|60.8|60|60.4|60.1|60.3|60.4|60.3|60.7|60.5|60.4|59.6|60.1|59.8|58.9|59.6|62.7|63.2|62.5|62.7|62.5|62.7|62.6|62.7|62.2|62|62.6|63.4|63|63.6|63||63.5|64.4|64.2|64.4
09874|103358|/equities/htc-corp|MSCI_EEM_SMALLCAP||46.9|46.7|47.15|46.8|47.5|48|45.9|45.45|45.2|45.7|46.15|45.95|46.6|47.55|47.5|49.25|48.05|45.4|45.7|46.05|45.2|45.2|45.65|45.4||46.15|42.85|43.15|43.7|44|43.6|43.15|43.3|43.4|43.3|42.05|42.5|43.5|42.7|43.4|43.2|43.25|42.6|42.25|42|41.6|41.6|42.45|42|42.8|42.85|42.65||42.65|43.4|42.05|41.7|42.4|42.15|41.45|41.45|43.25|42.8|42.9|45.15|46.05|45.55|46.4|46.65|47.45|||47.2|47.5|48.25|47.2|47.65|47.65|47.85|48|47.45|47.05|46|45.65|45.8|45.15|45.5|45.9|47.25|46.2|45.9|47|47.1|48.9|49.2|48.95|48.75||48.6|49|48.5|49|49.55|49.2|50|50|49.35||||||||49.05|50|50.7|49.1|49.5|50.5|50|50.5|51.4|51.7|51.5|50.3|50.4|49.15|50.3|51.3|51.6|52.1|52.2|54.7|52.9|48.9|48.65|49.4|50.7||51.3|51.6|52.1|51.5|52|51.2|49.15|49.55|48.65|49.25|50.8|52|48.3|48.3|48.7|48.85|48.4|48.9|49.2|49.75|49.45|50.2|49.65|50|48.45|49.05|50.1|50|49.3|49.15|49.45|48.15|48|47.2|46.75|45.9|46.3|47.4|46.05|48.1|47.4|45.85|44.75|44.1|45.75|46|45.15|46.6|45.7|45.3|45.7|45.85|46.6|48.1|49.05|50.1|50.3|49.25|||49.65|50.3|47.45|48.75|49.1||48.1|48.6|48.65|49.45|49.65|48.45|49.2|49.45|50.5|50.4|50.9|49.5|49.8|49.3|50.1|51|51.8|53|52.7|52.1|52.8|52.5|51.8|50.4|51.1|51.1|51.5|50.7|51.2|50.7|51|50.4|50|49.1|50.1|50.5|51.9|51.9|52.3|51.1||52.5|55.6|55.8|56
09875|1055947|/equities/tube-invest-india|MSCI_EEM_SMALLCAP||4153.7002|4248.7002|4528.6499|4411.7002|4329.25|4231.7998|4326.8999|4201.3501|4114.25|4235.1001|4259.25|4203.7998|4232.75|4205.7002|4288.1499|3983.25|4213.3999|4357.8501|4363.25||4307|4237|4085.45|4064.55|3959.55|3930.75|3861.5|3714.8|3768.1499|3835.3|3576.8501|3699.95|3721|3806|3807.3|3825.2|3824.6499|3699.75|3679.8501||3804.8501|3765.1001|3786.8|3757.55|3935.1001|4069.95|3948.3501|4010.55|4001.8501|4013.3999|3819.45|3791||3742.6001|3707.6001|3624|3573.8501|3607.3999|3581.7|3547.25|3496.45|3516.6001||3521.6001|3489.8999|3525.95||3567.75|3492.1001|3549.75|3613.5|3597.3|3698.2|3769.8|3724.3999||3736.6001|3805.8999|3742.45||3743.95|3707.1001|3551.55|3501.2|3510.6001|3560.6499|3580.8|3455.3|3548.05|3556.5||3498.7|3543.05|3563.7|3653.1001|3713.8999|3488.6499|3533.5|3555.3999|3571.7|3622.6499|3688.55|3663.3501|3723.3999|3713.1499|3657.75|3480.3|3497.1001|3494|3497.1499|3459.2|3507.45|3600.45|3598.25|3608.05|3644|3779.3501|3898.05|3932.8|4073.6499||3987.8999|4006.2|3932.3||3854.5|3849.55|3826.6499|3920.3|4001.3501|3897.25|3915.75|3911.8999|3809.6001|3770.1499|3751.05|3559.6499|3541.8501|3602.25|3588.1001|3541.6499|3540.75|3650.6499|3608.3||3588.1001|3565.95|3559.75|3599.05|3664.25|3656.55|3711.55|3763.7|3869.3|3895.8501|3574.2|3412.6001|3334.25|3318.25|3349|3291.7|3366.3|3453.25|3421.75||3460.95|3422.45|3730.3501|3196.1001|3170.25|3164.8501|3201.95|3186.5||3164.25|3195.75|3152.05|3252.3|3207.45|3141.1499|3199.3501|3138.2|3105.25|3150.2|3060.8999|3063.3999|2923.2|2947.8501||2907.1499|3026.1499|2961.5|2993.8|2991.7|3010.8501|2966.7|2916.45|2924.3|2938.2|2932|2974.8999|3005.8999|3005.6001|3012.1001||2988.3|3103.8|3099.3999|3181.3|3207.45|3200.3|3284|3361.5||3346|3319.1001|3376.6001|3264.8|3365.6001|3691.25|3313|3246.8501|3146.3|3170.1001|3054.45|2988.1499|2900.5|2837.75|2864.75|2876.8999|2882.75|2769.8501|2790.6499|2812.3999|2817.5|2785.8|2776.1499|2792.3501||2868.5|2850.2|2946.55|2932.8501|3004.05|3062.55|3102.45|3056.3999|3047.3999|3059.75|3079.2|3098.45
09876|103114|/equities/walsin-lihwa|MSCI_EEM_SMALLCAP||35.85|35.45|35.25|35.6|35.9|35.65|35.8|35.4|35.15|35.45|35.5|35.15|35.4|35.55|35.65|35.9|36.05|36.85|37.1|36.9|37.25|36.65|36.8|37.15||37.35|36.45|36.35|36.45|36.65|36.95|36.85|37.35|38.1|37.95|37|37.15|37.8|38.5|38.9|36.1|36.15|35.8|35.75|36|35.75|35.55|36.45|36.55|36.3|36.65|36.95||36.9|37.35|36.8|36.95|37.5|37.55|38|38.85|40.4|40.35|38.05|39.6|39.2|38.75|39|38.8|37.6|||36.3|36.7|37.3|37.55|37.4|37.5|37.9|37.45|37.55|37.35|36.65|36.6|37.25|37.05|36.3|35.05|35.6|35.55|35.15|35.1|35.85|36.1|36.45|36.1|37||35.65|35.9|36.05|36.65|36.4|36.3|36.45|36.05|35.3||||||||34.8|35.25|35.45|35.4|35.6|36.35|36.2|35.95|36.3|36.2|35.75|35.85|35.1|34.7|35.9|36.65|36.05|36.2|36|36.55|37.25|37.3|37.7|37.6|38.3||38.65|39.1|39|38.2|38.15|38.85|39.55|38.9|39.2|39.25|38.4|37.1|37.1|37.45|36.8|37|36.75|36.65|36.85|38.35|38.3|38.9|39.35|39.9|39|39.55|39.8|38.9|38.85|38.05|38|38.15|38.1|36|35.95|35.45|35.55|35.6|36.2|36.15|35.3|34.5|34.1|34.35|35.4|35.05|34.85|35.5|35.05|34.75|34.85|35.75|35.6|36.1|36.05|37.35|37.85|37.25|||37|36.05|35.1|36|37.1||36.8|36.75|37.6|37.7|37.4|37.2|37.65|37.9|37.7|38.25|37.55|36.8|36.55|35.75|36.5|36.75|37.4|37.6|38|37.25|38|36.75|36.65|36.4|36.35|36.25|36.05|35.9|36.55|36.4|36.4|35.7|35.9|35.7|38.1|38.35|38.95|39.55|39.35|38.9||41.35|40.45|40|40.5
09877|103500|/equities/tripod-tech|MSCI_EEM_SMALLCAP||208|213|213.5|212|215|225|223|216|215|218.5|218.5|218.5|222|222|222|226|222|214|215.5|213|212.5|213.5|214.5|213||214.5|216|216.5|220.5|218.5|212|210|211|211|218|224|220.5|219|220|226|225.5|218.5|218|220|217|225|238|226.5|206|201.5|196|200||197.5|197.5|193|192.5|191.5|187|191|193.5|198|192.5|191|196.5|200.5|201.5|205|208|211|||213|212.5|205.5|204.5|204.5|206.5|205.5|215.5|218|213|213.5|214|218.5|205|202|205|209|207|212.5|219.5|217|213.5|211.5|207.5|208||210.5|216.5|214|219.5|219|225.5|223|225|223||||||||203|198.5|194|187.5|187.5|183.5|179.5|179.5|182|184|179.5|176.5|177|181|193.5|193.5|191.5|191|190|186|186|189|194.5|191.5|192||195|190|191.5|195|194.5|195|193.5|197|198.5|207|206|209.5|208.5|198|193.5|201|198|199|199|197.5|193.5|193|190.5|185|182.5|189|190.5|193.5|196|192.5|196|196.5|196.5|200.5|197.5|196|186.5|182|180|180.5|178|172.5|165.5|165|173|173.5|171.5|175.5|172|164.5|164|169.5|169.5|176|180|187|193.5|193|||195.5|199.5|206.5|206.5|211.5||192.5|196.5|195.5|194.5|192.5|192|204.5|212|206|211.5|204|203|194|195|198|199.5|198|195|186|184|189|185.5|191|194.5|193.5|197|189.5|184|185|180.5|188.5|179.5|176.5|170|177|173|178.5|171.5|162|157||155.5|158.5|169|158
09878|103402|/equities/eva-airways|MSCI_EEM_SMALLCAP||34.9|35.1|35.55|34.8|35.4|37.35|37.95|38.55|38.5|38.75|38.15|38.9|37.85|37.75|37.75|37.85|37.65|37.9|37.3|36.2|36.15|36.25|36.85|36.7||36.9|36.65|35.65|35.35|35.35|35.8|35.65|36.05|36.25|35.25|35.5|35.2|35.25|35.75|36.4|37.4|37|36|36.4|36.4|37.6|35.9|37.25|36.85|37.35|37.7|37||35.55|36.25|36.65|34.35|34.55|32.6|31.6|31.1|31.5|31|31|31.7|32.3|32.7|31.7|31.85|31.15|||31.4|31.95|32.35|31.95|31.6|31.7|30.95|31.4|31.35|31.15|31.05|31.4|31.2|31.35|31.85|32.6|32.65|31.9|32.05|31.25|31.05|31.25|31.1|31.05|31.45||30.7|31.05|30.8|31.2|31.45|31.4|31.5|31.55|31.35||||||||32.25|31.9|32.05|31.6|31.7|31.9|30.4|30.75|31.05|30.5|30.55|31.1|31.75|31.05|31.5|31.8|32.5|32.25|32|32.7|32.55|32.65|33.5|32.95|33.5||31.45|31.25|31.1|31.6|31.75|31.9|31.15|30.6|30.15|30.85|31.75|31.75|31.65|31.8|32.05|32.35|32.2|31.45|31.15|31.5|31.1|31.3|31|31.45|30.9|31.25|32.2|31.5|31.4|31.55|32.15|32|30.25|29.35|29.55|29.7|29.65|29.25|29.6|30.1|30|28.85|28.6|27.4|27.4|27.85|27.3|27.55|27.7|27.2|26.5|26.95|26.6|26.85|27.5|28.7|29.2|28.35|||29.25|29.75|28.3|28.9|29.45||29.75|30|29.75|30|29.65|29.6|29.95|30.25|30.5|30.65|30.8|30.7|30.7|30.35|30.95|31.25|31.65|31.8|32.05|32|31.5|31.8|32.3|32.05|33.05|33.3|33.3|33.9|33|33.2|33.5|33.5|34.15|34.1|35.55|36.6|36.15|35.8|35.05|36.45||36.7|37.4|36.75|37.55
09879|18410|/equities/supreme-industries|MSCI_EEM_SMALLCAP||5791.0498|5831.7002|5918|6028.7998|5878.5|6039.75|6014.25|6089|6022.5498|5966.3501|5955.8999|5753.7998|5767.8501|5887.9502|5958.0498|5864.5498|6149.5498|6186.2998|6156.3999||6039.5498|6055.9502|6160.7002|6155.3501|5999.3999|5748.5498|5729.5|5527.1001|5288.3999|5567.2998|5277.6001|5504|5515.5|5641.5|5604.8999|5472.6499|5512.2998|5465.8999|5582.3501||5612.75|5538.5|5393.75|5187.3999|5294.7002|5275|5400.75|5434.9502|5225.5|5260|4957.5498|4812.0498||5062.1001|4955.1499|4338.4502|4303.5|4250.4502|4185.7998|4205.2998|4067.55|4198.7998||4095.1001|4042.8501|4150.8501||4123.7998|4183.75|4309.5498|4356.3501|4193.1499|4196.2002|4089.8501|4172.3501||4232.2002|4169.6499|3950.1001||3930.3|3957.8501|3845.2|3830.1001|3811.3999|3900.7|3988.8501|3719.2|3920.75|4027.95||3894.45|3966.75|3951.1001|4047.6001|4127.2998|4150.6001|4118.5498|4174.75|4087.95|4051.75|3830.95|3958.2|4066.75|4056.3501|3955.95|3803.8999|3796.8|3914.2|3935.8|4054.2|4109.3501|4183.6001|4148.75|4175.6499|4137.7002|4070.55|4129.9502|4210.3999|4168.3501||4014.8501|4103.5498|4162.6499||4123.5|3924.5|4062.6001|4162.8999|4158.6001|4216.75|4228.8999|4306.1001|4284.3501|4363.7002|4379.6499|4398.4502|4437.6499|4484.2002|4476.1499|4542.9502|4496.75|4626.75|4589.0498||4540.2998|4454.9502|4637.8999|4431.6001|4471.25|4442.1499|4449.3999|4431.3501|4440.4502|4525.2002|4522.25|4526.2002|4578.7002|4626.7998|4713.2002|4460.7998|4431.1499|4121.2998|4123.25||4129.25|4111.0498|4079.6499|4124.3999|4196.6001|4187.7002|4070.55|4151.8501||4271.2998|4247.9502|4225.5|4386.5498|4343.6001|4400.5|4379.4502|4513.8501|4476.0498|4329.25|4522.1001|4207.8501|4177.5|4388.25||4322.0498|4713.8999|4645.75|4707.2998|4625.6001|4338.9502|4161.6499|4169.0498|4124.7998|4027.6499|4011.8|3912.5|3861.8501|3954.8501|4015.6001||4121.5|4117.7002|4146|4172.5498|4190.6001|4107.4502|4076.75|4169.7998||4112.4502|4120.1499|4294.8999|4415.0498|4582.25|4585.3501|4628.6499|4554.1001|4455.5498|4502.2002|4328.9502|4395.75|4457.7002|4406.6001|4455.9502|4454.5|4498.2002|4449.3999|4432.75|4411.6001|4303.2998|4352.5498|4354.2998|4237.25||4140.25|4071.3501|3851.1499|3775|3853.8999|3760.2|3579.2|3554.45|3525.1499|3561.1001|3550|3359.8
09880|103252|/equities/qisda|MSCI_EEM_SMALLCAP||38.7|38.55|38.05|38.25|38.75|39.15|39.2|38.9|39.15|38.9|38.4|38.25|39|39.75|38.35|38.4|38.35|37.85|37.95|37.9|37.85|37.9|37.9|38.1||38.8|39.2|39.4|40.05|40.25|39.65|40.35|40.8|40.25|40|39.6|39.4|40.2|39.9|38.95|38.7|39.1|39.25|39.9|40.2|40.4|40|39.6|40.4|40.3|41.25|41.4||41.4|41.9|41.6|41.35|41.8|41.55|41.1|40.5|41.05|41.2|40.7|42.1|42.4|43.05|43.15|43.05|43.4|||43.25|43.1|43.55|44.65|44.85|44.75|44.05|44.45|44.45|44.05|43.25|43.7|42.55|42.55|43.7|43.8|44.4|43.25|43.7|44.55|45.05|47.25|46.8|46.95|46.15||46.1|46.6|46.4|47.2|46.9|47.8|47.95|48.15|47.6||||||||47.5|47.5|47.05|46.5|46.8|47|45.6|45.9|46.15|46.8|47.05|45.45|44.4|44.2|45.25|45.9|45.5|45.95|45.55|46.65|47.2|47.3|46.95|45.25|46.8||48|44.45|45.6|45.1|44.85|44.7|44.3|43.95|42.95|43.8|44.2|44.5|44.15|44|44|43.9|44|44.05|43.85|44.35|44.65|43.75|43.7|43.4|43.55|42.8|43.05|42.7|43.35|43.85|43.7|43.9|45.25|44.6|44.2|45.05|46.55|45.8|45.3|44.65|43.85|43.5|43.6|42.35|43.35|43.05|43.55|43.85|43.55|44.25|44.95|43.4|41.55|43.9|45.25|44.75|44.4|45.6|||44.5|44.2|44.15|44.85|45.45||44.65|44.85|43.85|44.85|44.95|44.25|44.4|45.45|45.3|46.05|45.8|45.75|44.95|43.8|44.95|44.9|45.35|45.9|45.4|44.9|44.85|44.6|44.05|43.8|45.1|45.55|45.45|44.85|45.15|44.6|45.35|44.65|44.75|43.55|43.9|44.15|45.15|45.85|48.2|45.1||46.8|48.5|49.75|51.5
09881|103329|/equities/elan-microele|MSCI_EEM_SMALLCAP||152.5|151.5|151.5|151|153|155.5|156.5|154.5|154|154|154|154.5|156|155|157|161.5|164.5|161|161|160|161.5|161|160|157||157|157|159|162|163.5|163|167|174|171.5|173|167|169|168|155|156|159|160|156|155|153.5|155|155|158|156.5|156.5|157|165.5||164.5|168|163.5|164.5|157|150.5|146.5|155|161.5|162|159.5|162|158.5|158.5|158.5|157|159.5|||156.5|156|161|157|160.5|164.5|166.5|169|169|167|167.5|165|166.5|163.5|162.5|163.5|163.5|160|162.5|165.5|166.5|167|167.5|165.5|166||169|170|164|167.5|167.5|161|163.5|153|148.5||||||||148|150.5|150|150|148.5|149|151|152.5|151|150.5|151|150.5|152|154.5|154|156.5|155|157|160|154.5|153.5|155.5|156.5|158|159.5||162.5|160.5|164|162|162.5|163.5|163|160|159|157|154|157.5|158|158.5|157|157.5|153.5|151.5|146.5|149.5|151|151.5|153|150|146|151|148|147.5|145|144|146.5|142.5|147.5|146|143.5|141.5|140.5|144.5|145|140|135.5|149.5|144|144|146.5|140|139.5|144.5|144|142|142.5|138.5|141.5|140|136.5|139|137.5|137|||137|141.5|138|138|134.5||133.5|134|135|136.5|137|136|138|141|142|144.5|143|143.5|140.5|138|135.5|135|133|134|128.5|120.5|120|119|117|113|113|116|114.5|113.5|113.5|113.5|116.5|117|116|117|121|118|121|118|117|122.5||114|115|116.5|112.5
09882|103394|/equities/china-air-line|MSCI_EEM_SMALLCAP||24|24.3|24.6|23.8|24.3|24.25|24.7|24.75|24.75|24.3|23.7|24.25|23.65|23.65|23.55|23.7|23.5|23.65|23.35|22.95|23|22.85|23|23.15||23.1|23|22.25|22.15|22.15|22.4|22.5|22.8|23.3|22.15|22.4|22.05|22.3|22.8|23.05|23.8|23.85|22.75|22.65|23|22.65|21.15|21.65|21.35|21.45|21.5|21.5||20.95|21.35|21.5|20.4|20.55|20.05|19.8|19.45|19.6|19.25|19.25|19.8|20.05|19.95|19.55|19.45|19.2|||19.15|19.35|19.5|19.5|19.5|19.55|19.1|19.4|19.35|19.25|19.1|19.15|19.15|19.35|19.65|19.65|19.85|19.5|19.8|19.45|19.55|19.7|19.7|19.8|20||19.75|19.9|19.85|20|20.2|20.1|20.25|20.25|20||||||||20.5|20.45|20.55|20.4|20.4|20.7|20.7|20.5|20.55|20.5|20.45|20.2|20.3|20|20.3|20.7|21.1|20.85|20.85|21.25|21.7|21.7|22.1|22.1|22.35||21.65|21.65|21.7|21.9|22.2|21.9|21.25|21.05|20.7|21.1|21.55|21.4|21.35|21.55|21.7|21.65|21.55|21.35|21.35|21.6|21.15|21.1|21.05|21.4|21|21.3|21.85|21.45|21.65|21.25|21.8|21.9|21.1|20.7|20.7|20.8|20.95|21.15|21|21.45|21.15|20.45|20|19.35|19.3|19.65|19.15|19.35|19.4|19.1|19|19.25|19.45|19.7|20|20.9|21.25|20.8|||21.4|21.7|20.55|20.9|21.25||21.2|21.7|21.6|21.9|21.85|21.65|22.15|22.2|22.35|22.45|22.85|22.8|22.65|22.25|22.7|22.75|23.1|23.05|23.1|22.95|22.6|23.05|23.3|23.15|23.75|23.85|23.55|23.7|23.4|23.65|24.1|24.1|24.75|24.2|25.3|25.15|25.5|24.9|24.45|24.95||25|25.4|24.95|25.45
09883|103320|/equities/epistar|MSCI_EEM_SMALLCAP||46.05|45.5|44.95|45.1|46.2|46.3|44.95|43.6|43.2|43|43.45|43.1|43.75|43.85|44.15|45.1|45.2|44.7|45.5|45.25|44.55|43.55|43.4|43.7||44.95|43.05|43.6|44.3|44.9|45.7|45.1|47|48.4|44.35|44.5|45.65|46.1|45.8|45.1|43.8|44.35|43|42.8|42.85|43|43.45|43.65|43.45|43.3|42.6|43.2||42.85|42.9|41.15|40.4|40.3|39.8|39.5|38.55|39.75|39.4|38.85|40.2|40.1|40.6|39.9|39.05|38.55|||38.6|39.05|39.5|38.3|38.65|39|38.6|39.8|40.05|40.25|39.9|39.9|40|39.65|39.9|40.2|41|40.7|40.15|40.95|41.95|42.35|41.5|42|42.9||43|43.45|44.3|44.95|44.65|44.75|45.1|43.7|43.35||||||||41.95|42.4|42.3|42.05|42|42.6|42.95|43.4|43.75|42.85|42.6|43.05|42.5|42.6|43.65|44.6|44.35|45.05|44.5|45.25|46.6|45.6|44.7|45.05|46.35||46.3|46.15|46.25|46.1|45.6|44|43.4|43.65|43.4|44.65|45.35|45.2|44.7|44.25|44.2|44.6|44.25|44.95|45.15|45.6|45.5|45.85|45.85|45.75|44.9|45.6|45.35|45.15|45.05|45.05|44.7|44.6|44.55|43.1|42.95|42.65|43.15|43.65|43.2|43.65|43.65|42.85|42.25|41.2|41.7|41.65|41.7|42.5|42.1|41.65|41.9|42.35|43.4|42.95|43|43.45|43.8|43.65|||43.7|43.9|42.85|43.85|44.15||43.9|44.2|44.4|44.9|45|44.6|45.7|45.8|46.6|46.4|46.7|46.1|46.1|45.3|45.45|45.8|46.3|46.4|45.95|46.7|45.45|45.8|45.2|44.6|44.85|45|44.75|44.4|44.65|45|45.3|44.7|45.2|45.25|46.6|46.85|48|48.1|49.2|49.8||50.8|51.6|49.45|49.55
09884|18407|/equities/sundaram-finance|MSCI_EEM_SMALLCAP||4415|4463.4502|4560.8999|4552.5498|4637.3501|4597.5|4597.8999|4597.1499|4582.9502|4625.75|4691.8999|4729.5|4862.6499|4879.2002|4753.6499|4788.1499|4700.25|4706.3999|4571.5498||4548.7002|4546.75|4549.25|4528.8501|4621.0498|4547.2002|4479.75|4455.3999|4398.1499|4437.6499|4287.5498|4109.2002|4179.8999|4291.2998|4437.2002|4429.9502|4555.8501|4501.3501|4671.8501||4766.3999|4631.8999|4743.9502|4643.3501|4685.1499|4559|4401|4497.1499|4500.1001|4740|4830|4853.25||4745.9502|4787.5|4794.1001|4785.6499|4739.5|4598.8501|4514.6001|4600.1499|4578.6001||4632.8999|4604.7998|4545.8999||4439.1499|4477.1499|4584.7002|4296.1499|4249.3999|4199.1001|4205.8501|4136.6001||4138.7002|4159.0498|4144.7998||4028.6499|4027.5|3974.3|3885.3999|3850.1499|3795.95|3947.75|3898.8501|4018.6499|3978.8501||4152.9502|4199.5498|4194.7002|4186.7002|4178.3501|4169.5498|4175.5|4198.7998|4198.2998|4186.6001|4172.8999|4159.7998|4119.6499|4063.8501|3872.1499|3755|3699.8|3723.8999|3692.55|3717.55|3751.6499|3809.6499|3745.3501|3698.05|3610|3523.5|3567.6499|3535.6001|3540.8||3547.7|3596.8501|3598.3501||3587.8999|3633.3|3589.2|3626.55|3640.1001|3709.75|3683.3999|3671.25|3657.1499|3719.3999|3625.8501|3613.1001|3611.5|3531.1001|3496.3501|3508.3|3526.45|3596.6001|3498||3534.8999|3564.8|3526.95|3650.5|3788.3501|3674.25|3566.8|3496.25|3363.55|3304.05|3294.5|3358.1001|3390.3999|3413.3999|3415.2|3355.25|3408.1001|3373.75|3132.95||3129.6001|3135.8999|3200.45|3153.75|3178.6499|3282.3501|3299.3999|3223.5||3214.2|3183.8|3257.55|3276.2|3339.55|3211.95|3221.6001|3197.6499|3182.3501|3172.7|3189.25|3204.5|3195.3|3171.95||3180.1001|3234.3999|3274.1001|3299.8501|3300.8999|3219.3999|3186.25|3152.5|3286.5|3275|3181.95|3181.95|3166.5|3066.1001|3148.3||3070.95|3061.5|3183.45|3214.6499|3147.6499|2981.3501|2916.05|2919.1001||2880|2719.3|2729.3999|2789.6499|2756.75|2659.2|2619.45|2618.25|2620.2|2610.95|2582.8501|2594.2|2596.05|2588.2|2597.3999|2590.3|2601.8|2608.25|2596.1499|2596.8999|2597|2584.95|2525.05|2517.8||2597.05|2598.8999|2601.6001|2604.8|2619.7|2600.3999|2578.25|2556.95|2573.5|2615.8999|2647.7|2649.55
09885|20366|/equities/jinkosolar-holding-comp-ltd|MSCI_EEM_SMALLCAP||23.21|22.9|22.04|21.67|21.12|21.75||22.2|21.03|20.57|20.72|21.47|21.03|20.14|21.83|23.01|21.81||23.96|23.74|23.61|24.51|25.48|25.46|25.33|25.26|26.34|27.44|27.39|28.29|29.74|29.78|29.61|28.45||27.81|26.55|28.55|24.4|23.99|24.47|24.79|25.73|26.52|24.75|23.73|26.11|25.41|26.03|25.71|26.18|25.53|25.12|24.12|24.75|24.14|23.09|23.17|22.88|21.82|21.56|21.66|21.69|22.51|22.76|23.02|23.97|25.32|25.6|23.68|23.27|23.83|24.34|23.91|25.2||25.19|24.74|22.51|22.17|22.43|23.66|24.9|26.45|26.46|26.37|26|27.67|28.49|29.17|28.18|27.79|27.53|26.46|26.5|27.27|27.04|26.54|27.31|26.18|26.09|26.19|25.55|25.95||26.34|27.17|27.28|25.86|27.31|26.19|25.4|26.31|24.94|23.79|26.12|27.02|26.23|26.95|27.85|27.88|29.1|30.31|30.28|28.5|27.62|28.57|28.15|29.73||30.39|31.26|30.52|31.08|31.81|32.72|33.1|33.89|34.98||36.94|37.42|35.55|35.68||35|35.19|32.37|33.89|33.5|34.07|33.3|32.16|30.99|32.3|32.14|32.37|31.94|31.8|33.22|33.28|31.4|32.42|31.33|32.25|34.11||35.01|34.72|34.95|34.37|35.24|37.55|37.7|36.4|36.12|35.22|33.89|34.03|34.16|34.4|31.96|30.66|32.59|29.54|25.89|26.32|26.3|27.29|27.64|27.49|29.87|31.62|31.59|30.6|30.45|30.77|31.51|31.08|28.55|28.48|27.25|28.17|29.46|28.64|30.37|29.3|28.1|27.91|26.54|27.15|26.94|28.07|28.9|29.33|30.03|30.56|29.85|31.1|29.19|29.08|29.82|32.18|33.3||34.44|33.53|33.35|33.63|30.76|30.4|30.64|32.01|33.36|34.11|33.78|33.38|33.99|34.57|35.86|35.93|37.42|37.91|36.88|38.43|38.24|38.55|38.52|41.05|42.45|42.25
09886|103080|/equities/teco-electric|MSCI_EEM_SMALLCAP||51.1|51.3|52.3|52.2|52.6|53.4|53.1|52.4|52.9|52.8|53.5|52.2|52.7|53|52.8|53.7|54.3|53.4|53.9|57.6|57.9|57.3|57.8|58.5||59|57.6|57.3|57.6|57.5|56.2|53|53.3|53.6|54.3|53.5|52.5|53.7|53.6|54.8|55.8|54.5|54.4|54.4|54|55.1|55.8|56.3|57.2|56.6|55.7|56.7||55.6|56.7|57.1|58.1|59.3|58.3|58.5|59.9|61|61.1|56.3|59.2|60.8|56.5|56.2|57|56.3|||55.7|55.4|56.2|58.1|57.1|55.7|55.6|56|55.9|58.1|56|55|52.8|50.6|51.5|51|51.1|50.3|49.4|50.1|50.5|48.95|48.75|48.65|49.2||47.6|48.25|47.95|47.05|47.05|47.45|47.35|47.6|45.85||||||||46.65|46.3|46.75|46.05|46.2|46.2|45.2|45.2|45.2|45.45|44.95|43.9|43.8|43.4|44.8|45.55|44.9|44.95|45.35|45.4|45.95|46.05|46.75|46.55|47.5||46.8|46.85|45.95|46.4|46.3|45.6|45.25|46.3|45.95|46.6|46.6|45.65|45.05|45.1|45.7|45.8|46.05|45.65|45.05|44.85|46.25|46.7|46.8|47.5|47.35|47.35|46.85|46.1|46.2|46.95|45.75|44.35|44.65|44.3|46.05|45.75|46.2|46.6|47|47.4|47.6|46.75|45.4|46.1|47.5|47.4|47.8|48.6|48.95|49.15|48.15|47.45|48.6|47.75|49.05|49.1|49.8|48.5|||49.9|50.6|49.6|51|52.1||52|52|51.7|51.4|51|48.75|50.6|50.5|49.15|49.85|48.95|48.55|47.6|46.8|48.2|47.7|48.05|48.7|48.9|49.3|49.9|49.4|49.55|49.6|50.1|51.1|49.3|49.25|50.1|51.2|51.2|50.8|50.9|49.75|49.7|50.7|52.2|52.3|53.8|52.5||53.1|53.2|53.8|54.6
09887|8743|/equities/bre-bank-sa|MSCI_EEM_SMALLCAP||643.2|638.2|631|633|629.6|622.6|627.4|632.4|626.8|625.6|637|615|609|623.2|622.4|605.4|612.6|621|593.8|595.6|585|581.8|600.2|590.4|602.2|601|617|618.4|609.4|636|626||619.2|633|635.6|630.8|638.4|629.8|634.2|643.4|649.2|647.4|657|658.4|653.6|660|695.4|696.2|698.4|705||686.2||685.8|684.4|678|671.8|671|690.8|691|679.2|682.4|683|670.6|683.8|687.2|695.4|711.8|707|740|741|731.6|731.2|734|||740.2|743|750|726.2|737|736|709|710.8|725|723.8|714.8|715|724|692.4|688|667.2|671.6|672.4|679.8|687|695|664.8|669|674.4|683|665|658.8|652.8|640|629.4|615|595.8|570.6|564.8|546.4|551.6|563|554.8|555|559.2|543|534.2|523.6|503.4|506.8|498.2|498.1|494.5|502|499.3|493.7|493.2|510.2|512.8|526.6|514.4|531.2|531.2|537|525.6|527|527.8|525||535|546|554|||548|549.4|546|550.8|538.6|530.4|538|542|544.2|554|560|555.8|560.2|566.2|571.2|573.8|564.2|563.2|560.4|542.6|555.2|565.2|569|564.2|567|559|552.2|538.4|553|528.8|523.4|534.8|522.8|532|527.8|528.4|523.6||519.8|521.8|505.2|519|519.8|500|480.2|479.4|491.3|500.6|505|490|451.4|445.6|447.3|440|434.4|418|396.5|395.7|378.2|385.1|395.3|382.6|381.6|388.4|381.1|390.2|396.3|400.6|394.2|397.6|407.8|404.6|407.1|400.9|399.7|398.7|401.4|408.5|422.8|418.3|428|429|438.4|432|426.9|413.8|412.1|409|415.8|420.2|419.5|416|427.8||448.1|448.7|452.3|448.4|448.1|461.1|467|458.8|461.3|470.6|478.2|477
09888|50055|/equities/xtep-intl|MSCI_EEM_SMALLCAP||5.21|5|4.7|4.67|4.6|4.64|4.69|4.69|4.49||4.81|4.84|4.89|4.88|4.77|4.85|4.86|4.96|4.91|4.94|4.93|5.04|4.98|5.13||5.31|5.32|5.39|5.44|5.42|5.42|5.45|5.67|5.82|5.77|5.66|5.6|5.78|5.76|6|5.92|5.86||5.97|5.6|5.43|5.4|5.02|5.15|5.14|5.27|5.12||4.99|5.01|5.06|4.87|4.79|4.56|4.42|4.55|4.46|4.37|4.35|4.49|4.75|4.8|4.77|4.63|4.63|4.8||4.8|4.9|||4.85|4.72|4.71|4.72|4.87|4.89|5.04|4.95|4.54|4.73|4.61|4.63|4.57|4.26|4.18|4.07|4.16|4.08|4.24|4.4|4.33|4.3|4.39|4.24|4.3|4.36|4.22|4.1|4.15|4.31|4.04|3.97|||3.88|4|4|4.01|3.75|3.88|3.81|3.84|3.85|4.06|3.98|4.15|4.09|3.9|3.78|4.01|4.1|4|4.2|4.26|4.35|4.35|4.14|3.81|3.68|3.78|3.86|3.95|4.11||4.41|4.49|4.26|||4.42|4.49|4.39|4.34|4.35|4.43|4.32|4.37|4.48|4.45|4.55|4.54|4.53|4.3|4.31|4.47|4.51|4.56|4.64|4.74|4.89|4.99|4.92|5.14|5.22|5.16|5.35|5.48|5.37|6.43|6.86|7.01|7.16|7.15|7.29|7.25|7.17|7.01|7.1|7.1|6.73|6.8|7.08|6.79||7.33|7.22|7.37|7.37|7.08|7.23|7.36|7.17|6.93|6.9|6.99|6.96|7.04|7.28||7.26|7.06|7.03|7.03|7.24|7.32|7.14|7.39|7.49|7.75|7.86|7.78|7.84|7.83|7.82||7.8|7.88|8.02|8.21||7.77|7.97|7.89|7.62|7.83|7.83|7.75|7.75|7.88|7.86|8.1|7.9|8.03|7.98|8.21|8.37|8.36|8.34|8.58|8.72|8.43|8.39|8.56|8.64|8.37
09889|103778|/equities/merida-industr|MSCI_EEM_SMALLCAP||231|232.5|221.5|212|212.5|217.5|216.5|214.5|213.5|218|216.5|218.5|221.5|223|221|225|229|226.5|232.5|236|234.5|236.5|232.5|237||240|236.5|237.5|242|241|229|233|234|234.5|235|229.5|231.5|234|235.5|239.5|236|236|241|243|231.5|223.5|219.5|227|226.5|217.5|217.5|231.5||235|239.5|236|238|237|236|224|225.5|230|230|229.5|233|235.5|228|207.5|209|206.5|||206|207|207.5|209.5|212.5|213|211|215|217.5|219|217|211.5|209|206|205.5|209|214.5|218|216|222|216.5|202.5|205|205.5|208.5||201|197|196.5|195|194.5|194.5|198|198.5|180.5||||||||176|174|172.5|171.5|172.5|175|170|171|171|167|166|162.5|162|164.5|168.5|177|177|179.5|180.5|180.5|180.5|179|179|181.5|183||182.5|184|185.5|185|186.5|181|181|185|185|185|179|176.5|177.5|177|181.5|184.5|184|186|188.5|189.5|185.5|187.5|190|190|179|174.5|175.5|178|180|177.5|176|172.5|168|159|158|161|167.5|168.5|170.5|173.5|171.5|168|166|165.5|168.5|169.5|167|170|169|170|174|175|175|175|175.5|180|179.5|180|||177.5|178.5|176|179|180.5||175|176|177.5|183|184|183|185|187.5|189.5|196.5|190.5|188|190.5|200.5|202|201|203.5|200.5|197|193.5|193|188.5|185.5|184|185|190.5|190.5|190.5|193.5|193.5|197|198|208|216|209|201|213.5|213|216.5|213.5||214.5|217.5|216.5|214.5
09890|103424|/equities/twn-biz-bank|MSCI_EEM_SMALLCAP||18.6|18.55|18.45|18.4|19.2|19|18.75|18.75|18.15|18.3|18.2|18.05|17.9|18|18.15|17.95|17.9|17.8|17.55|17.25|17.15|17.15|17.15|17.1||17.3|17.1|16.95|16.75|16.85|16.9|16.7|16.85|17|16.9|16.9|16.95|17.1|17|17.15|17.15|17.15|17.05|16.95|17.1|17.1|16.8|17.1|17.1|17.25|17.05|17.1||16.95|16.9|16.45|16.4|16.55|16.6|16.35|16.15|16.2|16|15.8|16.05|16.05|16.1|16.2|16.1|16.05|||15.9|16|16.05|16.15|15.9|15.8|15.75|15.75|15.75|15.75|15.55|15.6|15.8|16.35|16.55|15.05|14.85|14.55|14.6|14.45|14.25|14.15|13.95|14|14||13.75|13.6|13.45|13.5|13.5|13.55|13.5|13.4|13.35||||||||13.35|13.4|13.4|13.35|13.3|13.45|13.35|13.3|13.2|13.2|13.15|13.25|13.2|13.2|13.3|13.5|13.6|13.6|13.5|13.55|13.6|13.55|13.55|13.55|13.7||13.7|13.75|13.7|13.6|13.55|13.55|13.55|13.55|13.65|13.75|13.8|13.85|13.7|13.7|13.7|13.5|13.5|13.55|13.45|13.5|13.55|13.5|13.5|13.55|13.45|13.55|13.45|13.4|13.45|13.4|13.3|13.2|13.2|13|13.05|13|13.1|13.1|13.15|13.2|13.1|12.9|12.85|12.75|12.85|12.8|12.7|12.85|12.8|12.9|13|13.05|13.2|13.2|13.3|13.35|13.45|13.4|||13.25|13.05|13|13.15|13.3||13.2|13.15|13.2|13.35|13.2|13.25|13.45|13.5|13.55|13.6|13.6|13.45|13.4|13.35|13.35|13.35|13.35|13.45|13.5|13.45|13.35|13.9|13.9|13.85|13.8|13.8|13.75|13.8|13.75|13.65|13.65|13.5|13.8|13.95|14.2|14.25|14.2|14.15|14.35|14.3||14.25|14.55|14.4|14.45
09891|18013|/equities/atul|MSCI_EEM_SMALLCAP||6970|6832.7002|6809.6499|6790.6001|6824.5|6756|6744.6499|6597.7998|6566.1001|6589.0498|6479.5|6336.9502|6400.1001|6368.2998|6462.1499|6486.8999|6507.1001|6234.5|6277.3501||6261.6499|6209.3501|6192.3999|6086.7998|5974.1499|5848.2002|5815.2002|5817.7998|5475.5498|5749.7998|5621.1001|5680.1499|5866.25|5853.8999|5886.5498|5880.2002|5943.9502|5959.0498|5986.75||6007.5|5916.1499|5876.6001|5938.2998|5933.6001|5978|5840|6110.2998|6148|6146|6142.1001|5999||5985.75|5960.3501|5929.3999|5874.7998|5902.4502|5907.5|5891.75|5900.7002|5882.5498||5981.5|5904.8501|6154.6499||6196.2998|5879.3501|5924.7998|5971.1499|5996.5498|5979.6001|5899.2998|5797.2002||5740.5|5784.3501|5800.3999||5874|5900.5498|5878.5|5919.0498|6011.2998|5993.8999|5963.5498|5995.1001|6057.6499|6013.8501||6105.5|6029.3501|6067.7002|6080.25|6143.5|6217.75|6081.7002|6219.25|6287.5498|6292.0498|6325.6499|6310.7002|6338.5|6312.4502|6371.6001|6360.2998|6391.3501|6394.3999|6358.0498|6374.5|6234.7002|6338.5498|6368.5|6288.4502|6377.5498|6296.25|6431.25|6181.1499|6279.3501||6326.7002|6424.6499|6174.1499||6602.25|6602.4502|6628.7998|6767.8501|6869.5498|6864.1001|6862.2998|6799.3999|6804.1001|6848.3501|7028.75|7073.6001|7161.3501|7167.6499|7169.1001|7154.9502|7069|7026|7031.5498||6988.1499|6862.4502|6817.2998|7097.4502|7030.0498|6987.25|6962.2002|6844.0498|6807.2002|6795.6499|6748.7002|6875.8999|6830.7002|6781.3501|6747.0498|6651.6499|6598.8501|6636.75|6525.5498||6540.7002|6612.2998|6509.5498|6560.25|6552.1499|6689.2998|6709.2998|6678.0498||6674.0498|6651.2998|6641.6001|6598.8501|6522.0498|6708.7002|6450.0498|6185|6136.4502|6241.7002|6241.5|6249.1001|6239.9502|6341||6391.2998|6676.7002|6772.0498|6839.6001|6883.6499|6877.6499|6939.1001|6945|6898.7002|6881.1499|6884.3501|7025.0498|7035.8501|6952.1499|6981.8501||7045.6001|7015.7998|7019.3501|6978.4502|7028.5|7057.6499|7096.3999|7148.9502||7238.3501|7324.2998|7389.1499|7388.75|7335.0498|7563|7521.5498|7468.6001|7463.6499|7399.8999|7304.7002|7354.3501|7334.1001|7261.5498|7198.8501|6923.6001|6929.5|6892.2002|6798.7002|6820.0498|6775.2998|6764.1001|6766.1499|6830.25||6774.7998|6799.4502|6843.2998|6898.8501|6963.1001|7046.2002|7078.0498|7014.6499|7093.7998|7210.2998|6796.6499|6622.6001
09892|103689|/equities/radiant|MSCI_EEM_SMALLCAP||187|186|186|185|185|186.5|188|178|180.5|185.5|189.5|188|193|189.5|188|207|213.5|213.5|219.5|216.5|219|216.5|219.5|217.5||216|215|215|211.5|201|196.5|198|200|200.5|198|197|197.5|202|200|198.5|202|200|196|198.5|198|203.5|204|205.5|206|209|207|207.5||199|197.5|195.5|194.5|177|174.5|175|177|182|179|176.5|176.5|175.5|175.5|175|172.5|170.5|||174|174|169.5|169|172.5|172|170.5|172|176|183|188.5|187|176.5|172.5|180|184|177.5|167.5|170|166|151|149|148.5|144|147.5||146.5|147|145|145|143|140.5|141|139|140||||||||139.5|138.5|137|138.5|138.5|140|139.5|139|138|139|139|137.5|137.5|138|138.5|137|135.5|136|137|134|139|139|139.5|139.5|139||133|132|131|132|131|133.5|132.5|133.5|132|132.5|134.5|136.5|135|136|134.5|133.5|132|132.5|131|132|132.5|132|133.5|132.5|131.5|133.5|132|129.5|128|129.5|127.5|129|128.5|127|127.5|126|127|127.5|127|126.5|126|125.5|125.5|124|124.5|126|126|126|126.5|126|125|123|125|122.5|122.5|123|122.5|123|||124|124|124.5|123.5|123.5||123|123.5|123.5|126|127|126.5|128.5|129|129|129|129|129.5|127|125|126|127|127|123.5|122|119.5|119.5|118.5|119|117|117|115.5|116|114.5|114|117|118.5|117|116.5|116.5|119.5|118|119|120.5|118.5|118||118|117.5|120.5|110.5
09893|103716|/equities/theil|MSCI_EEM_SMALLCAP||156.5|159.5|155|150|152|155|149.5|150|145.5|148.5|150|148|152.5|151.5|153.5|154|155|151|153|153.5|155.5|156|150.5|149.5||152.5|150|152|153|152.5|152|155.5|158|159.5|156|153|151|150.5|149.5|147.5|149.5|149|149|145.5|144.5|145.5|147|150|148|149|151.5|147||147.5|146.5|143.5|143.5|149.5|141|139|142|148.5|151.5|141|147.5|150.5|150.5|152.5|151.5|150|||153|152|150.5|145.5|147|144.5|142|144.5|145.5|142|141.5|142.5|141.5|142.5|143|143.5|147|144.5|143.5|147.5|149.5|150|153|154.5|151.5||150.5|154|145|146|145.5|145.5|147.5|148|143.5||||||||143.5|146|144.5|143.5|146|148.5|147.5|143.5|143|144|144|143.5|145.5|145|149|150|149|148.5|145.5|148|148.5|152|153|156|155||157.5|156.5|159|158|153.5|154.5|154|155|155|155.5|159|158.5|157|158|159.5|158.5|155.5|157.5|157.5|161|164.5|168|164.5|153.5|146.5|151|151.5|149|148|148|148|140|137|136.5|138|138.5|146.5|149|148.5|148|142|138.5|136|134|142|138.5|143|147.5|149.5|150|149|149|147|147.5|144|148.5|147.5|146|||147.5|148|145.5|146|144.5||149|143|142|146|143.5|138.5|140|139.5|140.5|140.5|139.5|133.5|135|136.5|140|144.5|141|137|130|130.5|132.5|131|130.5|128.5|130|129.5|127.5|126.5|126.5|125.5|125|123.5|124.5|123.5|124.5|125|124.5|126.54|127.69|126.15||123.46|124.23|121.15|159
09894|26962|/equities/oma-b|MSCI_EEM_SMALLCAP||165.88|162.18|162.12|153.72|151.03|151.36|154.61|153.98|150.66|155.14|155.16|153.2|155.63|157.49|155.84|156.18|161.59|161.49|160.82|158.53|159.01|162.73|162.14|162.04|167|163.1|165.48|161.33|160.3|157.77|173.2|167.08|167.23|167.19|169.77|169.88|173.75|175.12|177.94|187.35|184.61|184.18|182.48|182.75|186.38|186.4|186.5|178.76|183.28|182.94|184.91|186.74||189.66|189.56|189.6|183.18|173.25|173.47|163.17|160.32|160.36|161.39|164.64|165.72|166.04|166.95|169.17|172.52|171.99|175.67|174.71|171.47|166.3|163.12|||163.41|160.87|156.8|154.29|147.92|144.84|144.31||146.44|144.41|142.82|140.33|140.68|143.13|142.57|145.43|145.47|147.74|148.88|147.73|147.72|150.43|150.99|151.54|151.63|151.77|152.13|155.03|155|155.96|156.41|157.51|158.18|160.34|164.55|161.83|164.15||160.88|158.23|157.57|159.35|158.61|159.18|156.23|152.88|153.6|153.46|157.56|157.15|156.64|156.44|157.7|159.16|160.07|161.42|161.58|170.38|169.65|169.54|170.55|175.62||179.76|181.11|180.02|179.71||176.24|179.9|182.13|182.83|185.39|178.97|173.56|151.39||154.62|155.35|156.37|155.25|157.03|156.77|156.89|157.7|151.82|152.52|152.08|151.68|150.69|147.03|143.9||146.55|137.91|136.75|131.92|130.3|135.67|134.63|135.83|143.7|148.85|143.57||138.72|137.63|135.67|128.12|139.3|141.81|146.21|152.94|156.45|155.58|155.29|149.76|149.54|150.21|148.96|154.24|159.08|148.58|148.04|148.28|200.28|190.99|187.81|189.14|207.94|208.21|208.59|209.67|205.02|207.59|207.62|205.45|205.74|205.77|209.74|209.45|209.42|206.47|204.13|201.94|206.15|203.9|199.93|195.94|197.36|199.41|194.85|188.08|185.82|183.37|183.33|182.99|185.62|187.6|187.01|191.39|190.73|187.38|187.23|190.25|188.77|188.66|189.5|185.89|182.5|181.9|184.81|188.8|188.37
09895|1012679|/equities/simplo-technology-co-ltd|MSCI_EEM_SMALLCAP||392.5|385.5|385|390|390|396.5|392.5|414|416.5|424.5|427.5|434.5|438|436|418|418|419.5|418.5|420.5|418|418.5|426.5|426.5|418||418.5|417|414.5|413|415.5|412|417.5|414|412.5|411.5|408|408|414|405|402|402.5|405|395|403.5|404|408.5|402|434.5|437.5|428.5|430|437||438|430|430|423.5|423.5|415|417.5|413|431.5|416|416.5|430.5|430|433|427|437|434.5|||438|437|434|448|451.5|456.5|437.5|438|456|470|487|488|471|469|501|556|506|477|495.5|487|443|446|434.5|421|426.5||427|435|420|423|418.5|396.5|397.5|390|385.5||||||||392|395.5|389.5|406|402.5|404|399.5|405|406|410|406|405|407.5|407.5|401.5|397.5|401|404.5|405.5|405|411.5|413|414|409.5|413.5||420|419|411|406|401.5|407|413|425.5|417.5|426.5|433|428.5|417|412.5|415.5|418|415.5|416.5|420|407|389.5|380.5|375|371|361.5|364|360|361|363.5|361|364|361.5|355.5|344.5|337.5|339|343|342|344|343|341|341.5|341|333.5|334|333.5|335|336.5|338.5|334|335.5|328|328|327|330.5|325.5|327.5|330.5|||338.5|339.5|333.5|334|336.5||335|334|335.5|340.5|335.5|333.5|340.5|344|339.5|343|350|344|334|325|321|323|324.5|321|318|312|307.5|308.5|308|305|307|305|305|302.5|303.5|303|302.5|303.5|299.5|303|301|302.5|305|306.5|307.5|305.5||303.5|304.5|307.5|303
09896|39875|/equities/j.k.-cement-ltd|MSCI_EEM_SMALLCAP||4339.3999|4341.6499|4390|4252.8501|4216.75|4217.8501|4291.2998|4306.25|4335.75|4469.2002|4389|4508.2002|4400.25|4333.8501|4223.3501|4259.8999|4321.5|4304.1499|4408||4326.7002|4241.9502|4248.5498|4205.0498|4229.6499|4187.1001|4013|3918.8501|3860.3999|4025.95|3872.25|3903.1499|3939.3|3990.8501|3991.45|3990.45|3967.75|3967.1499|3889.95||3896.7|3848.25|3889.8501|3921.7|3933.95|3815.95|3863.7|3948.1499|3910.55|3978.6001|3977.3999|3936.3501||3999.5|4058.3999|4072.6001|4031.55|4175.25|4141.3999|4078.1001|4151.5|4124.1499||4203.1499|4240.3999|4280.75||4330.7002|4321.6499|4390.75|4358.7998|4354.2002|4338.1001|4330.2002|4283.1001||4076.1499|4054.3|4046||4103.6001|4107.25|4025|4006.45|4064.8501|4070.1499|4090.7|4086.2|4161.9502|4219.9502||4262.6001|4296.8999|4400.8501|4463.8999|4501|4514.8999|4446.7002|4503|4396|4343.6499|4275.8999|4249.8501|4201.7002|4206.1001|4210.8999|4139.1499|4190.6001|4231.4502|4234.7998|4231.25|4214|4341.7002|4339.6001|4317.2998|4366.2002|4406.8999|4363.3999|4330.9502|4306.2002||4167.4502|4138|3948.1499||4053.25|3994|4035.6001|4130|4076.8|4047.95|4045.55|4052.95|4029.2|4007.1001|3930.6001|3900|3847.25|3851.3999|3827.2|3788.25|3775.55|3777.05|3765.3999||3782.2|3837.25|3771.55|3934.1499|3927.8501|3921.8501|3920.3|3871.6001|3841.3|3840.75|3798.05|3794.5|3780.3501|3769.45|3674.05|3661.5|3643.55|3544.95|3571||3528.05|3529|3507.2|3526.8|3502.25|3509.1499|3480.95|3456.05||3424.1499|3463.5|3390.3999|3438.7|3364.95|3402.95|3131.6499|3113.3|3087.95|3154|3081.95|3076.1001|3080.25|3093.05||3175.1001|3301.6499|3345.1001|3288.8999|3290.1499|3226.1499|3250.05|3265.1001|3185.8999|3143.45|3088.95|3161.05|3135.7|3149.55|3192.55||3179.45|3145.3|3204.8999|3156.8999|3144.1499|3155.8999|3209|3218.6001||3319.8|3276.8|3318.3501|3293.3999|3245.2|3305.8|3303.8501|3330.7|3406.3501|3421.3999|3325.25|3341|3295.7|3292.25|3194.05|3181.2|3176|3142.1499|3094.1001|3116.8501|3093.8999|3076.95|3051.3|3135.5||3141.6499|3252.1001|3336.25|3371.05|3282.8|3242.3999|3209.25|3201.1001|3202.5|3257.3501|3274.6499|3252.5
09897|50184|/equities/redefine|MSCI_EEM_SMALLCAP||429|420|418|424|419|420|422|415|414|424|402|406|400|400|415|402|413|431|412||392|374|384|377|375|377|373|380|373|371|359|356||364|368|369|370|369|386|387|389|393|396|393|398|405|399|397|394|394|407|405||396|395|385|379|369|370|375|374|380|383|387|392|392|401|402|401|399|396|398|394|394|||395|402|406|407|403||403|409|410|408|408|411|410|412|406|401|397|390|395|399|400|400|408|416|412|413|405|393|396|400|408|410|406|411|410|412|417|413|414|418|416|417|416|407|398|398|391|392|395|390|383|391|395|396|399|393|391|395|382|387|393|394|388||385|390|390|||391|384|380|377|378||390|375|373|372|378|379|378|366|355|351|347|341|336|334|341|341|337|360|367|358|361|378|358|349|356|360|359|360|359|362|369|358|350|338|339|339|343|350|350|342|347|347|357|357|364|361|363|361|354|348|344|350|346|355|355|346|356|356||366|371|374|362|366|370|362|352|355|363|360|359|362|362|363|362|358|365|365|367|364|368|359|357|357|347|357|362|365|358|370|372||370|366|362|361|355|361|354|353
09898|1096520|/equities/distell|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09899|980583|/equities/hana-microelectronics-pcl-be|MSCI_EEM_SMALLCAP||1.19|1.23|1.21|1.22|1.2|1.2|1.19|1.14|1.13|1.14|1.16|1.16|1.16|1.17|1.16|1.19|1.19|1.2|1.15|1.1|1.13|1.13|1.11|1.06|1.02|1.02|1.03|0.97|0.97|0.985|0.985|0.965|0.99|0.99|0.995|0.995|1.02|0.995|1|1.03|1.02|1.01|0.955|0.985|0.965|0.95|0.95|0.965|0.975|0.93|0.94|0.945||0.945|0.94|0.96|0.965|0.96|0.925|0.905|0.885|0.935|0.945|0.965|0.965|0.975|0.97|1|0.965|0.945|0.945|0.945|0.965|0.99|||0.98|0.98|0.955|0.945|0.955|0.975|0.93|0.95|0.965|0.94|0.955|0.965|0.975|1|0.985|0.95|0.94|0.925|0.91|0.9|0.92|0.9|1.03|1.04|1.05|1.09|1.1|1.1|1.14|1.15|1.19|1.2|1.29|1.27|1.27|1.28|1.27|1.3|1.27|1.24|1.21|1.23|1.22|1.19|1.17|1.2|1.21|1.26|1.26|1.27|1.23|1.3|1.31|1.34|1.32|1.32|1.33|1.34|1.33|1.32|1.38|1.41|1.43||1.38|1.37|1.36|||1.39|1.38|1.35|1.28|1.26|1.26|1.24|1.17|1.19|1.19|1.18|1.16|1.24|1.17|1.19|1.21|1.14|1.16|1.11|1.11|1.13|1.14|1.14|1.16|1.12|1.11|1.16|1.21|1.1|1.32|1.32|1.33|1.42|1.41|1.43|1.42|1.42|1.36|1.35|1.41|1.34|1.36|1.44|1.39|1.41|1.43|1.47|1.51|1.47|1.55|1.66|1.67|1.6|1.48|1.52|1.56|1.58|1.56|1.56|1.54|1.51|1.56|1.51|1.55|1.53|1.5|1.51|1.49|1.52|1.53|1.58|1.58|1.53|1.6|1.56|1.55|1.56|1.57|1.59|1.62|1.61|1.63|1.64|1.62|1.6|1.61|1.64|1.64|1.6|1.54|1.53|1.52|1.51|1.32|1.31|1.32|1.24|1.22|1.24|1.23|1.27|1.26|1.33|1.32|1.32|1.26
09900|996188|/equities/banpu-pcl-drc|MSCI_EEM_SMALLCAP||5.5|5.4|5.15|5.2|5.2|5.2|5|4.8|4.84|4.96|4.92|4.88|5.05|5.05|5|5.05|5|4.98|4.88|4.76|4.86|4.96|5.05|4.88|4.84|5.15|5.15|5.25|5.45||5.4|5.5|5.5|5.6|5.6|5.55|5.6||5.7|5.8|5.35|5.35|5.3|5.35|5.35|5.45|5.5|5.5|5.55||5.45|5.45||5.55|5.45|5.3|5.4|5.45|5.5|5.4|5.3|5.45|5.6||||5.8|5.65|5.65||5.4|5.55|5.6|5.6|5.6|5.55|5.5|5.6|5.55|5.55|5.55|5.7|5.65|5.7|5.7|5.8|5.7|5.55|5.45|5.6|5.65|5.45|5.55|5.3|5.4|5.4|5.6|5.7|5.65||5.8|6.1|5.95|5.8|5.95|5.95|5.9|5.85|5.9|5.85|6.1|6.15|6.45|6.3|6.25|6.35|6.25|6.2|6.35|6.5|6.55|6.5|6.45|6.4|6.45|6.65|6.55|6.35|6.55|6.6|6.6|6.6|6.6|6.5|6.65|6.7|6.7|6.8|6.9|||6.8|6.7|6.7|6.65|6.75|6.75|6.6|6.4|6.5|6.5|6.4|6.3|6.6||6.75|7|7.4||7.45|7.5|7.45|7.7|7.8|7.8|7.7|7.85|7.85|8|8|8.1|8.1|8.15|8.05|8|7.7|7.65|7.45|7.55|7.65|7.75|7.65|7.55|7.6|7.65|7.45|7.3|7.8|7.85||7.8|7.9|8.05|7.9|7.9||7.9|8|7.9|7.95|7.75|7.7|7.65|7.7|8|8|7.9|7.75|7.7|7.75|7.85|7.65|7.65|7.7|7.65|7.9|7.9|7.95|8.1|8.25|8.25|8.45|8.4|8.1|8.15|8.3|8.6|8.75|8.8|9.05|8.85|8.8|8.75|8.85|8.8|8.65|8.95|9.05|9.25||9.35|9.6|9.4|9.3|9.35|9.35|9.25|9.4||9.75|
09901|103461|/equities/ruentex-ind|MSCI_EEM_SMALLCAP||80|75.3|72.6|70.6|71|70.9|71.2|72|71.9|69.5|68.2|67.9|68.4|68.8|67.8|68.1|68.3|67.8|68.6|67.5|68.3|68.3|68.3|69.5||71.9|70|68.7|68.8|68.8|68.3|67|67.9|68.8|67|66.9|65.7|67.9|67.8|68.7|70.7|72.1|73.2|68.2|69.6|63.3|61.9|62.6|63|63.7|62.6|63.6||60.2|61.1|60.1|59.9|59.6|59.8|60|59.6|60|58.6|58.4|59.7|59.3|59.8|60.3|59.9|59.3|||59.6|59.9|60.3|59.4|59.6|59.4|59|59.3|59|58.8|57.8|58.2|59.1|59.2|59.6|61.2|61.2|60.8|59.3|59.5|60|59.5|59.1|59.5|59.2||59.5|60.2|60.2|60.5|60.7|60.7|61.1|60.4|60.2||||||||60.4|60.5|60.9|60.1|60.4|61.3|61.1|60.4|60.5|60.2|60.1|60.3|60.3|60.1|61.1|62.2|62|62.6|62.9|63|63.2|63.7|63.8|64.5|64.9||64.3|64.1|63.5|63.4|62.8|62.6|62.5|62.6|62.6|63.6|63.1|62.7|62|62.4|63.5|63.1|63.7|64.5|63.7|63.9|62.7|63|61.5|61.5|61.1|61.4|61.9|61.3|61.6|61.5|63.3|64|64.8|62.3|58.9|58.6|58.6|58.8|58.3|58.7|58.7|57.9|56.6|57.2|57.2|57.1|57.1|58|58.2|57.3|57.7|58|59|58.9|59.4|59.3|59.2|58.5|||59|58.7|58.2|59.2|58.6||58.8|58.4|58.8|59.3|59.5|59.7|60.5|60.8|60.3|60|60.5|60.1|60.7|61|60.7|60.8|61.2|61.9|62.3|61.9|62.3|62|62.3|60.7|60.2|59.5|59.5|59.7|60.9|58.9|59.6|60.2|60.9|60.8|61.3|60.1|61.8|62.2|62.6|62.2||62.5|62.7|62|61.7
09902|42665|/equities/mytilineos|MSCI_EEM_SMALLCAP||36.7|36.6|36.88|36.78|36.88|37.22|36.7|36.4|35.46|35.36|34.86|34.48|35|36.24||36.24|35.72|35.4|35.76|35.64|35.12|35.84|36.6|36.46|36.54|36.96|36.96|37.26|36.54|36.7|36.62|36.5|36.74|37.16|37.5|36.94|37.06|37.02|38.94|39|38.72|38.64|38.34|38.2|38.48|39.02|39|39.06||||38.2||38.2|38.06|38|37.72|38.3|38.8|37.84|37.04|36.62|35.62|35.36|35.54|35.56|35.62|35.78|35.74|34.34|33.88|34|34.12|34.56|||35.76|35.84|35.86||36.22|36.68|35.84|35.5||36.5|36.46|35.26|35.44|35.32|36.8|36.28|36|36.1|36.76|36.32|36|35.96|36.28|36.5|36.74|37|36.72|37.14|37.42|37.02|37.06|37.3|37.4|37.9|38|37.98|38.1|38.66|37.92|38.16|38.4|38|38|38.3|38.88|38.9|39.46|39.2|39.3|38.34|38.04|37.7|37.88|38.4|37.52|37.66|37.86|37.96|37.7|36.78|37|37.04|37.16||36.7|36.66|36.66|||36.36|36.5|36.94|36.9|36.18|36.7|36.86|37.36|36.94|36.58|36|36.1|36.26|36.38|36.6|36.6|36.74|36.18|36.34|36.74|36.3|36.36|35.72|35.26|35.08|34.44|34.78|35.46|35|34.5|34.74|34.78|35.36|34.84|35.84|35.8|36.26|35.5|34.98|34.52|35.1|35.28|36.78|36.88|35.9|35.84|35.2|35.2|35.6|35.12|34.78|35.22|34.24|33.52|31.02|31.44|32.14|32|32.82|33.62|34.88|34|34.56|35.62|35.68|36.5|35.68|35.2|36.82|37.64|37.58|35.5|34.98|35.18|34.54|35.16|35.4|36.12|35.98|36.1|37.2|37.44|37.44|38.28|37.76|36.9|35.38|35.58|36.28|36.08|35.2|35.7|35.38||35.3|35.74|36.66|36.6|36.28|36.26|36.84|37.12|36.32|36.54|37.86|36.34
09903|946390|/equities/lifetech-scientific-corp|MSCI_EEM_SMALLCAP||1.47|1.45|1.4|1.4|1.38|1.49|1.49|1.53|1.42||1.39|1.39|1.44|1.42|1.46|1.5|1.51|1.55|1.53|1.54|1.57|1.58|1.56|1.57||1.62|1.62|1.62|1.67|1.66|1.69|1.68|1.69|1.69|1.7|1.73|1.77|1.85|1.82|1.9|1.93|1.89||1.93|1.95|1.86|1.76|1.72|1.71|1.74|1.7|1.79||1.72|1.69|1.68|1.64|1.64|1.61|1.6|1.59|1.62|1.6|1.63|1.65|1.67|1.76|1.79|1.79|1.68|1.63||1.69|1.73|||1.76|1.75|1.74|1.75|1.73|1.76|1.79|1.76|1.81|1.78|1.85|1.88|1.9|1.87|1.9|1.9|1.96|1.93|2|2.02|1.99|2|2.02|1.99|1.97|1.96|1.93|1.95|1.9|1.86|1.78|1.78|||1.84|1.84|1.83|1.84|1.72|1.73|1.78|1.71|1.78|1.86|1.89|1.95|1.9|1.89|1.88|1.97|1.99|2.02|2.16|2.18|2.18|2.15|2.14|2.13|2.09|2.18|2.24|2.22|2.27||2.35|2.29|2.15|||2.17|2.23|2.22|2.26|2.3|2.31|2.32|2.35|2.35|2.32|2.26|2.3|2.18|2.21|2.35|2.4|2.4|2.39|2.39|2.37|2.38|2.47|2.46|2.5|2.45|2.45|2.45|2.45|2.39|2.45|2.43|2.5|2.55|2.48|2.45|2.33|2.37|2.4|2.4|2.46|2.35|2.23|2.23|2.3||2.3|2.32|2.38|2.41|2.37|2.37|2.45|2.42|2.35|2.38|2.39|2.36|2.34|2.34||2.4|2.41|2.4|2.33|2.37|2.4|2.39|2.39|2.41|2.44|2.41|2.44|2.47|2.48|2.52||2.5|2.42|2.4|2.42||2.44|2.45|2.51|2.5|2.41|2.43|2.48|2.54|2.52|2.53|2.52|2.55|2.56|2.59|2.54|2.65|2.66|2.63|2.65|2.6|2.57|2.63|2.65|2.72|2.86
09904|1012694|/equities/chipbond-technology|MSCI_EEM_SMALLCAP||68.3|68.3|68.1|67.6|68.2|68.2|66.8|67.3|67.4|67.8|67.1|67.3|68.1|67.8|68|68.1|68.7|67.7|68.3|68.6|68.4|68.3|69.3|69.1||68.2|68.1|68.7|68.7|68.9|67.9|68.6|68.6|69|68|68.4|70.3|79.5|78.6|78.9|77.3|77.9|78.6|78.5|79.3|76.7|77.8|75.8|76|77.5|77.9|77.3||76.1|77.3|77.8|77|76.1|74.2|73.3|74.4|75.7|76.8|76.3|77.8|77.7|77.1|77.6|76.5|76.3|||76|76.8|77.5|79|77.9|75.8|73.9|75.1|75.7|78.2|77.6|78.5|77.4|76.5|77.5|79|76.8|75.7|75.4|74.6|73.8|72.8|72.9|71.3|71||71.7|73.7|74|71.6|71.1|70.4|71|70|69.6||||||||71|71.3|71.4|72|71.6|72.6|73.2|73.9|74.2|74.2|73.5|73.5|73|73|73.7|73.8|72.6|72.2|71.8|72|72.8|74.5|74.5|74.3|73.8||72.3|72.8|72.9|72.3|72.3|73.3|73.5|74|72.6|75.3|76.8|78.7|73.8|71.4|70|69.8|70|70.5|70.5|71.5|72|72|71.3|71|70.1|70|69.8|69.5|69.8|69.9|69.5|69.3|69.9|70|69.5|69.9|69.5|69.7|70.1|70|69.6|69.4|68.7|68|68.3|67.5|68.2|68.9|69.2|69.1|69|68.2|67.8|67.9|66.8|67.5|67.5|66.8|||68.1|68.7|68.2|68.8|68.7||68.2|67.9|68.1|68.5|68.5|67.9|69|71|71.3|71.3|71|71.2|71.5|70.9|70.9|71.5|72|70.1|69.8|69.2|69.8|69|69|68.9|68.2|67.2|66.8|66.3|66.7|67.8|68.7|68|67|67|67.8|67.4|67|69.1|68.7|68.4||67.4|68.2|69.4|69.4
09905|103580|/equities/bizlink|MSCI_EEM_SMALLCAP||386|402|386|379|383.5|385|383.5|388.5|367|365.5|374|360|360.5|338|330|332|340|341|333.5|351|323.5|304|283|291||288|275.5|285.5|287|277|277|268|261.5|266|264|263.5|266|260|259|241|240.5|232|233|232.5|230|228|224|229|228.5|227|225|226||230.5|231|232|233.5|235.5|227|226|226.5|233.5|235.5|233|243|247.5|250.5|255.5|254|255|||256.5|256.5|254|259|257|252|256|260.5|262.5|258|253.5|252.5|245.5|245|244.5|244.5|244.5|240.5|243|243|248|249|247.5|238.5|242.5||241|241|244|243.5|243|244.5|245.5|237|232.5||||||||228.5|232.5|233|231|235|235.5|232.5|242|245.5|245.5|240.5|240|240|241|244|245.5|246.5|246.5|249|254|252|256|259|262.5|265||267|265.5|265|262.5|260|258|260|264.5|264|266.5|272|267.5|264.5|269|271.5|266.5|269|270.5|271|276|272|264|266.5|266|264.5|266.5|270.5|270|266.5|261|262|260|259.5|255|254|257|261|263.5|257|256|250.5|254|251.5|251.5|258|257.5|258|261.5|265.5|259|258.5|265|264.5|268|257|255.5|260|256.5|||260|266|270.5|268|268||270|269.5|273|274|273.5|268|274|259.5|259.5|260|258.5|258.5|254.5|248.5|251.5|252|252|256|252.5|254|249.5|248.5|243|240.5|267|271|268|263|262.5|264|269|269.5|267|269|271|276|284|293.5|296.5|292||298.5|304|302.5|309
09906|50138|/equities/avi|MSCI_EEM_SMALLCAP||9734|9595|9500|9599|9599|9671|9801|9880|9548|9706|9459|9370|9426|9471|9479|9624|9495|9650|9476||8845|8600|8600|8580|8453|8664|8674|8674|8792|8724|8483|8672||8837|8862|8900|8922|8900|8901|8948|8953|8879|8756|8676|8797|8836|8841|8862|8720|8722|8767|8727||8690|8576|8573|8428|8521|8546|8438|8471|8460|8436|8485|8651|8486|8942|8901|8771|8779|8775|8900|9234|9249|||9135|9125|9110|9063|9100||9095|9148|9042|9300|9193|9151|9114|9100|9137|9000|9052|8848|8900|8934|8942|8796|8843|8891|8883|8912|8857|8891|8801|8728|8665|8754|8688|8629|8719|8730|8759|8730|8600|8565|8313|8329|8320|8304|8372|8423|8315|8237|7844|7880|7890|7825|7860|7949|8044|8100|8119|8119|8126|8081|8125|8139|8250||8207|8168|8179|||8096|8132|8169|7983|8131||8380|8029|7960|8009|7971|8011|7964|7959|7918|7725|7833|7903|8026|7950|7915|7937|7849|7710|7611|7649|7575|7704|7699|7486|7376|7513|7418|7111|7117|7245|7218|7119|6961|6948|6860|6952|6850|6954|6938|6928|6817|6883|7236|7387|7359|7476|7545|7518|7321|7355|7445|7379|7400|7432|7464|7401|7502|7475||7494|7498|7504|7545|7555|7563|7423|7389|7422|7485|7578|7285|7301|7520|7396|7346|7254|7330|7249|7208|7155|7115|7278|7151|7163|7161|7360|7232|7306|7344|7228|7329||7235|7151|7122|7119|7160|7200|7092|7150
09907|42666|/equities/natl.-bank-gr|MSCI_EEM_SMALLCAP||7.87|7.984|7.86|7.89|8.02|8.064|7.948|7.78|7.698|7.944|7.784|7.8|7.628|7.82||8.02|8.082|8.192|8.1|7.846|7.89|7.978|8.176|8.292|8.33|8.264|8.026|7.91|7.858|8.1|7.98|8.12|8.116|8.39|8.49|8.296|8.31|8.36|8.45|8.52|8.458|8.35|8.5|8.16|8.07|8.1|8.08|8.14||||7.81||7.56|7.67|7.7|7.56|7.656|7.512|7.224|7.094|7.074|7.048|7.066|7.21|7.374|7.45|7.486|7.45|7.27|7.1|7.08|7.082|7.12|||7.256|7.34|7.45||7.328|7.374|7.46|7.3||7.22|7.146|7|7|6.904|7.014|7.03|7.3|7.232|7.27|7.21|7.244|7.154|7.134|7.18|7.25|7.244|7.23|7.23|7.23|7.16|7.17|7.25|7.09|7.1|7.12|7.21|7.114|7.24|7.186|7.126|7.08|7.03|6.86|6.84|6.854|6.85|6.87|6.85|6.89|6.9|6.962|6.85|6.8|6.99|6.94|6.946|6.772|6.79|6.548|6.45|6.422|6.24|6.39||6.29|6.24|6.422|||6.3|6.46|6.46|6.46|6.378|6.23|6.28|6.298|6.17|5.97|5.956|6|6.2|6.1|6.06|6.17|6.282|6.2|6.166|6.074|6.178|6.238|6.2|6.29|6.24|6.12|5.78|5.75|5.8|5.482|5.44|5.512|5.504|5.5|5.61|5.5|5.532|5.364|5.4|5.424|5.45|5.51|5.594|5.62|5.46|5.47|5.4|5.44|5.35|5.45|5.408|5.43|5.384|5.3|4.965|5.064|5.08|5.154|5.02|5.216|5.34|5.33|5.472|5.59|5.59|5.51|5.382|5.322|5.494|5.8|5.864|5.686|5.59|5.76|5.752|5.94|5.738|5.8|5.862|5.8|6.1|6.274|6.39|6.356|6.422|6.354|6.446|6.428|6.48|6.4|6.2|6.26|6.25||6.178|6.086|6.342|6.368|6.378|6.418|6.44|6.28|6.12|6.2|6.26|6.37
09908|37865|/equities/kruk|MSCI_EEM_SMALLCAP||471.6|469.8|471|476.8|474.6|468|468.6|462.6|453.4|464.2|462.6|460.2|455.6|452|465.4|464.8|457.2|454.6|449.4|452|437|434.2|456.4|435.2|441.6|440.2|446|443.6|440.8|454.4|456||440|448.6|451.6|456.2|451.8|460|464.8|472|471.4|470.6|471|469.4|476.4|479.2|473.6|461.2|476.6|472.8||459.4||463.8|460.2|440.8|430.6|435.2|440.6|435.4|431.8|435|433.8|430.2|448.8|451.8|457.4|456.4|453.8|452|454.4|450|423|440|||443|451.4|446.8|435|435|436.8|419|425|423.8|441.4|435.4|438.2|437.2|423|431.8|424|422.4|423.4|420.6|425|420.4|419.8|450.6|447|452.6|443|442|445|439.6|438.6|439.4|440|434.6|447.6|437|452.4|454.4|449.6|444.8|454.4|451.4|454.6|445.2|447.6|453.6|446.6|459|444|452.2|436.4|457.2|450.2|452|454.2|453.6|441|443.4|469.8|465.4|462.6|464.8|469.8|457.4||477|481|483|||481|480.4|479.4|482.4|468|480|471.2|473.4|466.6|467|467.4|465.4|469.8|464.8|464.2|462.2|456.8|463.4|454.4|451|450.6|458|462.8|458.6|464|457.8|461.2|457|460|445|460.2|465.8|462.6|469.6|472.6|470|469||462.4|465.2|460.2|471.8|467.4|456.2|459.6|457.6|470.8|475.4|476|461.4|461.4|452.2|450.4|417.2|413.8|406.6|400.2|411.8|407.4|411.4|414|411.8|407|422|423.6|424|424.4|427.2|404.2|400.8|415.4|416.2|416.8|415|408|402.6|390.2|388|393.2|405|411.2|400|402.8|394.6|396.4|399.4|394.6|406.8|402.4|406|412.8|410.8|419||413.4|429.4|412.2|416|418.6|418.8|425.2|424|421.4|436|437.2|439.6
09909|103230|/equities/compeq-mftg|MSCI_EEM_SMALLCAP||86.9|90.3|86|86.1|86.3|81.9|82.3|79.5|78.1|76.3|81.4|81.4|79.4|77.7|78.2|77.6|78.4|74.8|73.5|71.6|71.8|72|72.6|71||71.3|71|70.5|71.2|71.9|73.2|72.9|75|74.8|76.3|76.1|78.2|79.6|79.8|77.7|76|76.3|71.1|71.2|71|72.5|78.8|78.8|78.3|77|78|77.9||77.2|77.8|77.6|75|74.3|72.9|73.8|76.1|77.5|78|76.6|79.7|81.9|80.2|81.8|81.4|83.5|||79.6|80.2|79.2|80.4|78.2|77.7|75.9|80|79.5|79.4|78.4|81|82.1|77.7|78.7|81.2|82.4|82|75.6|76.2|77.6|76.4|77|74.3|76.1||75.4|77.2|78.4|80.1|72.9|72.7|71|72|71||||||||71.6|70.2|70|69.5|70.5|71|69|69.8|70.4|69.7|66.9|67.4|65.5|68|69.5|67.9|66.4|67.3|68|67.9|69|69.2|69|69|69.2||70.7|70.8|72.8|72.5|71.5|72.1|73.3|72|70.9|71.6|72.9|74.5|74.4|70.9|69|69|69.2|71.1|71.9|72.9|72.1|73.3|74.8|74.2|69.7|67.6|64.9|64.7|64.5|63|59|57.2|57.1|57.7|59.1|57.2|54.8|54.9|54.4|53.9|54.4|54.1|52.7|52.8|53.5|52.2|52.2|53.7|52.9|52.7|52.1|52.3|52.1|53.9|53.3|53.2|54.2|52.2|||51.8|52.6|52.1|52|54.3||53|53.8|54.3|54.7|55.6|55.5|56.6|56.9|57.6|54.4|50.8|50.4|50.8|48.2|48.85|48.8|50.4|46.1|45.45|45|45.3|44.95|44.1|43.7|43.5|43.7|43.45|42.75|42.5|42.55|43.75|43.5|44|43.6|44.7|44.95|46|45.9|46.45|44.4||44.7|45|45.5|45.05
09910|103321|/equities/king-yuan-elec|MSCI_EEM_SMALLCAP||127.5|131|135|131.5|133|121|119.5|117.5|111.5|116.5|119|120|118|117.5|115|112|112|109|104.5|99.5|95.9|94.7|87.7|87.4||88.9|89.4|89.2|90.6|90.7|88.2|90.4|90.7|90|90.9|88.4|88.2|90.2|90.4|88.9|88.8|86.8|84.5|85.3|85.4|86|85|87.6|87.5|87|93.5|94.9||95.8|98.9||95.5|96.1|92.3|96|99|102|102.5|99.7|104.5|107|106|106|106.5|106.5|||106.5|107|103|105.5|106|106|105.5|108.5|109.5|108.5|107.5|109|111|107.5|104.5|108.5|109.5|108|111|116.5|106|97.4|96|89.5|88.8||89.5|89.5|94.8|93.5|87.5|87.5|87.7|90|85.4||||||||82.2|82.2|82.7|84|84|83.8|82.9|82.2|82.1|82.1|84.1|81.3|79.7|77.2|78.6|77.7|75.6|78|81.8|82.1|81.6|82.9|83.1|83.5|84||84.9|84.9|85.7|83.6|83.5|83.6|83.4|85.4|84.2|85.4|89|93.5|89.5|85.9|83.2|83.3|85.5|86.5|83.1|84.2|82.8|82.8|81.4|83|80.8|81.5|82.1|81.6|82.7|83.1|85.1|84.2|83.8|88|86.7|81.9|83.8|83.3|82.7|83.4|80.7|79.7|76.4|76.3|79.5|77.4|79.6|82|83.1|82.7|86.3|84.9|81.5|82.8|81.8|83.1|81|80.2|||77.7|78.5|76.7|78.1|78.8||76|77.6|77.1|77.6|77.5|74.6|76.8|81|79.6|80.9|78|76.8|78.1|76.9|79|78.9|79.8|78.2|77.9|75.8|76.8|77.2|75.1|75.4|79.5|78.5|76|69.1|64.3|62|64.9|65|63.8|61.5|62.1|61.1|64.5|65.3|64.7|60.4||60.7|61.6|63|64
09911|50202|/equities/transaction|MSCI_EEM_SMALLCAP||294|298|291|290|296|295|296|302|294|298|290|288|285|300|291|296|291|301|287||280|268|268|264|267|265|261|261|270|258|248|256||260|261|260|257|249|258|275|268|273|273|287|293|302|300|318|310|315|315|296||272|270|274|270|279|279|270|260|256|273|240|285|336|361|346.44|980|961|901|900|895|851|||874|878|838|863|810||800|880|947|982|991|987|995|995|1000|996|1002|999|1021|973|967|969|953|970|941|932|910|916|905|940|885|867|826|751|780|777|802|818|813|810|815|821|740|748|768|760|741|749|725|753|780|771|788|754|743|724|711|760|748|733|739|753|739||798|790|803|||782|772|767|755|717||685|692|718|807|806|822|800|799|731|700|698|698|683|686|690|700|675|671|665|685|701|700|700|670|675|642|640|625|577|510|494|478|484|473|474|465|482|487|470|461|480|491|487|484|480|475|459|439|427|440|437|433|440|440|420|417|410|429||435|405|410|399|411|425|461|505|585|700|699|735|750|739|710|680|645|656|640|659|647|639|648|663|657|635|658|640|635|644|622|636||612|620|616|590|585|666|677|645
09912|102326|/equities/transasia-oil|MSCI_EEM_SMALLCAP||4.62|4.77|4.58|4.73|4.81|4.86|4.99|4.92|4.89|4.98|5|4.86|4.85|4.8|4.68|4.65|4.63|4.65|4.78||4.8|4.79||4.79|4.75|4.83|4.73|4.59|4.72|4.78|4.8|4.75|4.79|4.9|4.99|5.01|5|5.01|5|4.9|4.9|5.1|5|4.57|4.57|4.51|4.54|4.18|4.16|4.1|4.11|4.01||4.15|4.02|3.78|3.68|3.42|3.37|3.37|3.34|3.39|3.2|3.1|3.33|3.58|3.65|||3.7|3.77|3.78|3.83|3.84|3.86|||3.85|3.85|3.8|3.8|3.85|3.8|3.79|3.8|3.78|3.8|3.8|3.9|4.05|4.08|4.08|4.04|4.07|4.15|4.15|4.16|4.18|4.2|4.2|4.21|4.28|4.3|4.22|4.2|4.24|4.21|4.26|4.23|4.24||4.38|4.35|4.33|4.34|4.35|4.25|4.25|4.3|4.18|4.18|4.26|4.18|4.14|4.07|4.14|4.08|4.07|4.26|4.39|4.33|4.31|4.31|4.44|4.56|4.47|4.24|4.35|4.3||4.38|4.28|4.16|||4.15|3.71|4.03|4.2|4.27|4.4|4.46|4.43|4.38|4.46||4.6|4.6|4.69|4.76|4.81|4.8|4.66|4.8||4.91|4.96|4.97|4.9|4.88|4.9|4.99|5.1|5.01|5.11|5.16|5.19|5.3|5.44|5.45|5.38|||5.3||5.25|5.2|5.25|5.07|5.12|5.08|5.08|5.19|5.26|5.21|5.18|5.27|5.46|5.39|5.38|5.22|5.21|5.18|5.16|5.01|4.91|5.08|4.9|4.7|4.65|4.7|4.7|4.7|4.71|4.84|4.99|4.7|4.64|4.72|4.91|5.01|4.99|5.05|5.06|5.1|5.06|5.01|5.13|5.14||5.07|5.07|5.05|5.07||5.24|5.26|5.28|5.15|5.15|5.11|5.13|5.32|5.42|5.42|5.5|5.3|5.01|5.12|5.22|5.33
09913|1012559|/equities/aspeed-technology|MSCI_EEM_SMALLCAP||4525|4750|4605|4585|4615|4495|4390|4690|4710|4700|4840|4800|4950|4770|4740|4965|4985|4890|4700|4590|4740|4675|4675|4715||4290|4300|4090|3780|3820|3645|3750|3815|3880|3830|3695|3360|3300|3120|3310|3415|3410|3185|3205|3125|3010|3100|3170|3275|3280|3235|3130||3085|3140|3020|2890|3000|2900|2980|3000|3220|3160|3015|3115|3170|3170|3185|3225|3405|||3405|3330|3350|3330|3330|3215|2925|2890|2915|2835|2845|2845|2955|2770|2755|2640|2735|2920|2925|2960|2945|2930|2870|2865|2735||2700|2795|2660|2660|2765|3030|3035|3060|3100||||||||3035|3060|3030|3085|3260|3025|2905|3085|3080|3075|3045|3030|2930|2855|2960|2975|3025|3130|3020|2980|3040|3000|2860|2915|2965||3120|3090|3160|3125|3110|3090|3050|2985|3000|3035|3100|3075|3140|3115|3040|2925|2940|2815|2810|2840|2885|2945|2945|2930|2800|2820|2835|2870|2850|2865|2910|2865|2845|2920|2835|2810|2840|2850|2730|2735|2625|2655|2645|2570|2705|2730|2595|2715|2730|2830|2860|2895|2775|2820|2870|2875|2885|3035|||2840|2825|2750|2725|2765||2765|2635|2710|2590|2560|2585|2630|2775|2690|2815|2770|2740|2635|2490|2535|2655|2640|2640|2620|2550|2700|2630|2560|2590|2385|2465|2315|2355|2345|2325|2275|2125|2100|2140|2170|2185|2280|2155|2130|2195||2230|2250|2320|2490
09914|103481|/equities/sinbon-elec|MSCI_EEM_SMALLCAP||322|319|303|304|300|290.5|294|300|291|294.5|292|292.5|291|289.5|290|288|289|291.5|291|295|291.5|296|287|291.5||298.5|297.5|294.5|295.5|297|294|286.5|290|295|291.5|291|287.5|286|281|282.5|284|287|286|284|287|280.5|287|291|285|287|282|281.5||281|285.5|282|280|283.5|285|278.5|279|275|271|271|273|278.5|275.5|282|284|281|||283|286|283|276|280|272.5|278.5|280|278|275|261.5|261|262|265|267|270.5|268.5|268.5|266.5|261.5|264.5|265.5|268|266|258.5||255|257.5|257|255.5|258|255.5|259|258|256.5||||||||256.5|260.5|259|257.5|259|262.5|263|264.5|269|269.5|266.5|270.5|262.5|265|270.5|276|273|277|276|276.5|278.5|284.5|287|285|300||299|300.5|297|294.5|295.5|295|294|295|291.5|290|301|294.5|298.5|295.5|296.5|290|286|289|287.5|287.5|291.5|286.5|288.5|281.5|275.5|279.5|280|278.5|274|273|276.5|276.5|277.5|280|279|282|285|288|289.5|286.5|277|272.5|271|277|286|289|294|304|308.5|305.5|310.5|315.5|322|327|325|324|326|323|||326.5|327.5|326|325|323.5||323.5|320|308|311|306.5|305.5|301|307.5|308|314|314|316.5|316|316|321.5|320.5|321|319.5|320|313|310|318|317|320|320|319.5|321.5|321.5|321.5|318.5|323.5|321|320|320|321|314|326|329|327|317.5||317.5|326|336.5|337
09915|37712|/equities/alior-bank|MSCI_EEM_SMALLCAP||101.15|102|100.5|101.2|100.65|99.42|101.15|101.3|100.95|103.65|102.35|103.1|101|99.9|97.68|96.36|95.34|96.46|93|92.5|91.2|91|94.5|90.32|91.84|91.98|93.62|93.18|91.5|96.76|95.66||93.22|95|95.64|95.06|95.34|93.88|94.92|96.4|95.26|95.46|97.3|95.86|96.5|94.1|98.88|101.75|103.85|107.4||103.9||103.8|104.75|101.8|101.6|103.15|102.85|105.85|103.9|104.5|101.3|99.92|101.05|100.5|101.65|105.6|103.05|107|105.75|102.15|98.92|98.5|||97.94|96.8|96.6|95.26|95.32|96.88|93|94.36|94.64|96.54|94.98|96|95.78|90.98|90.24|88.9|89.7|91.02|93.8|94.82|95.9|89.6|87.68|89|88.3|87.5|85.18|84.84|82.6|82.84|81.26|80.94|77.5|77.7|76.68|76.84|78.18|77.74|77.64|78.52|75.72|75.44|73.18|71.86|72.7|72|71.56|70.48|70.9|69.82|71.02|68.88|70.5|70.52|71.5|70.42|73.32|75.04|75.38|74.5|74.18|74.68|73||76.34|76.8|77.56|||77|76.3|76.7|78.2|75.3|75.08|75.32|75.9|75.78|76.64|77.2|76.6|76.9|76.8|77.5|79|77.18|77.4|76.26|73.26|74.36|74.38|74.18|73.5|75.12|72.68|71.82|71.44|71.94|69.24|68.34|69.62|68.82|68.5|68.1|66.82|66.16||66.18|65.88|65.1|66|64.8|64|61.74|61.88|62|62.3|63.2|62.5|60.6|59.84|60.66|58.38|58.32|55.74|52.84|52.5|49.5|50.34|51.8|49.6|48.55|49.9|49.2|49.82|50.52|51.8|49.96|49.87|51.66|51.8|51|50.22|49.78|49.71|49.04|51.4|54|54|55.54|56.18|56.5|55.68|54.7|52.42|53.34|53.52|53.96|55.08|55|53.52|55.7||57.72|58.84|59.38|56.98|55.84|58.66|59.36|57.6|57.5|57.6|58.04|58.18
09916|103279|/equities/chicony-eltn|MSCI_EEM_SMALLCAP||168|170|166.5|166|168.5|166.5|168.5|164.5|169|170|171|171|172.5|172|170.5|172|175.5|176.5|175|194|192.5|189.5|190|199||199|202|200.5|199|197|186.5|186.5|190.5|185.5|186|190.5|191|194|190|191.5|189|191.5|192|191.5|196.5|197|204|204.5|208.5|209.5|205|207||202.5|207.5|202.5|201|201.5|196|195.5|199|206.5|205|201.5|207.5|209|215|215.5|216|214|||218.5|220|213.5|222|221.5|216|213.5|223|232.5|247|258.5|258.5|253|240.5|240.5|235|226.5|219.5|223|228|218.5|204.5|200.5|189.5|187.5||188.5|193.5|185.5|190|181.5|171|166|164.5|164.5||||||||160.5|167.5|165.5|164.5|166.5|168.5|167.5|168.5|167.5|167.5|171.5|174.5|180|182|181|182|180|183|185|184|179.5|181|179|176|175||175|176.5|180.5|183.5|178|174.5|176|177.5|180.5|181.5|182.5|189|178.5|169|169.5|176|176.5|174|170|164|161.5|159.5|161|158.5|157.5|155.5|152.5|155|154.5|155|152.5|160|155|152|149.5|146|146|142|140.5|136|125|123|122|124.5|124|124|124.5|124.5|127|124|120|122.5|122.5|122.5|123|123|122|121.5|||117|116|116.5|115|117||115.5|116|116|116|116|115.5|116|116|117.5|119|117|114|111|109|109|108.5|108.5|107|106|106|103.5|104|103|103|102.5|103.5|102|102.5|103.5|102.5|101.5|103|100.5|101|101.5|101|99.2|102|105.5|102||100|104.5|104.5|106
09917|103965|/equities/volaris-a|MSCI_EEM_SMALLCAP||11.63|11.4|11.29|11.21|11.26|11.2|11.6|11.61|11.41|11.52|11.58|11.69|11.83|12.06|11.96|11.59|12.09|12.4|12.26|12.33|12.47|12.68|13.07|13.01|13|12.78|12.76|12.56|12.3|12.88|13.56|13.55|13.55|13.46|13.35|13.12|13.46|14.05|13.75|14.14|14.57|14.24|14.57|14.75|14.34|14.48|14.2|14.15|14.16|14.18|14.39|14.3||14.09|14.38|14.68|15|14.73|14.31|13.66|13.27|13.29|12.77|12.01|12.03|11.72|12.33|12.63|12.55|12.84|13|12.99|13.08|12.82|12.5|||12.14|12.02|11.99|12.2|12.15|11.87|11.51||11.71|11.9|12.32|12.04|12.29|12.39|12.42|12.74|12.29|12.07|12.37|12.4|12.48|12.57|12.52|12.63|12.63|12.56|12.93|12.74|12.75|12.68|12.44|12.23|12.9|12.81|12.92|13.07|13.47||13.86|13.77|13.76|13.88|14.34|13.99|14.18|14.44|14.25|13.91|14.23|14.11|13.42|14.11|14.48|14.34|14.87|14.68|14.74|15.34|14.85|14.8|15.16|15.33||16|16.15|16.2|15.8||16.07|15.78|15.42|15.94|15.9|15.94|16.1|14.76||14.23|14.56|14.73|14.94|14.23|13.89|13.68|13.9|13.96|13.77|13.14|12.5|12.19|11.7|11.58||11.72|11.52|11.47|11.33|10.74|11.16|11.27|11.86|11.82|11.05|11.43||10.27|10.28|10.98|10.77|10.65|10.89|10.87|11.21|10.77|11.23|11.32|12.1|12.37|12.11|12.25|12.23|12.25|11.73|12.44|11.59|11.95|11.19|11.26|11.85|12.6|12.85|12.29|12.96|13.67|14.39|14.91|14.61|14.67|15.47|16.28|16.19|17.19|17.36|18.1|16.12|16.23|16.19|16.61|16.65|17|16.96|16.73|16.21|15.58|15.83|16.22|16.35|16.48|16.9|16.92|17.43|17.66|17.89|18.3|19.13|19.35|19.58|20.04|19.64|19.28|19.36|19.73|20.14|20.76
09918|103735|/equities/sitronix|MSCI_EEM_SMALLCAP||254.5|253|251|256|250|255.5|254|248|258.5|256.5|258.5|258.5|262.5|259.5|264|278.5|280.5|280.5|283|282|283|279.5|275.5|272||267|264|267|266.5|266|260|259.5|264.5|264.5|261.5|261|261|267|259.5|256.5|262.5|268|266.5|264.5|264|270|269|271.5|274.5|272.5|275|276||280|277.5|276|272|274|267.5|263|270.5|278.5|283|283.5|286.5|289|291.5|288.5|285.5|296.5|||295.5|293.5|290.5|291.5|300|303.5|290|296.5|300|314.5|317|300|299|282|278|287.5|287.5|282|283.5|292.5|296.5|305.5|308|296.5|290||293|291|292|292.5|290.5|295|282|278|277||||||||272|275|271.5|272.5|274|279|273.5|279|277.5|280.5|280|279|275.5|282.5|281|281|276.5|277.5|280.5|277.5|276|280|283|278|276||278|276|280|276.5|274|281|276|279|280|289|288.5|293|289.5|290|293|292|288|290.5|284.5|291.5|292|289|294.5|294|289|293.5|290|296|289.5|291|294|285|291.5|292|287|284.5|289|288.5|290.5|285.5|283|296.5|290|285|285|270.5|274.5|275.5|279.5|276.5|287|284.5|282.5|278.5|272|271.5|272|274.5|||276|278.5|281.5|280|277.5||278.5|278.5|278.5|282.5|285|284.5|286.5|295.5|293|302.5|300|295|292|291.5|277.5|271.5|273.5|279|255|250.5|250|248.5|244|243.5|236|242|236|235|237|233.5|239|239.5|239.5|237|236.5|235.5|236.5|236.5|235.5|234||230|230.5|220|219
09919|103185|/equities/feng-hsin-iron|MSCI_EEM_SMALLCAP||79.5|79|78.1|78.8|78.5|77.7|78.3|76.9|77.4|77.1|77.1|76.8|76.3|79.2|77.5|76.8|75.1|74.1|73.1|72.5|72.9|72.5|72.5|72.1||72.5|71.6|72|71.6|71.5|73.3|71.1|71.6|72|70.6|70.5|71|71.6|71.2|71.7|71.2|71.2|70.6|70.3|70.2|70.1|70|70.7|70.7|70.8|70.8|70.7||70.4|70.2|69.4|69|68.6|68.6|68.6|67.9|68.8|67.8|67.8|68.8|68.5|69.5|72.8|73|73.3|||73.3|71.6|71.7|71|70.9|70.7|70.8|70.8|70.5|70.3|70.5|70.4|71.3|72|72.1|71.9|72|71.6|71.6|70.5|70|69.7|69.4|69|68.2||68.8|69|68.8|69|69.2|69.2|70|69.4|69.1||||||||67.7|68.3|68.5|67.9|68|68.4|68.5|68.2|67|67.9|67.4|66.4|66.4|66.8|66.3|67|67.3|67|66.9|67.5|68.2|68.5|69|68.6|69.7||69.1|69.4|69.4|69.8|68.8|67.5|68.2|68.9|68.8|68.3|67.8|66.2|65.4|65.8|65.7|66|65.9|66.7|66.4|66.9|66.4|66|66.5|66.4|65.5|65.7|65.9|65.9|66.3|65.6|65.5|65.9|66.6|65.4|64.8|64.4|65|64.2|63.9|63.5|63.2|62.9|62.9|62.9|63|62.5|62.5|63|62.7|62.4|63.6|64.2|65|64.2|64.8|65.4|65.6|65.3|||64.8|65.2|65.7|66.7|67.2||67.2|66.6|67.4|68|66.5|67|67.4|67.5|67.2|66.8|67.2|67.2|67|66.7|67.2|67.2|67.9|68.4|68.4|68.1|67.4|67.6|67.1|67.6|67.6|67.8|68.5|67.6|68.1|67.5|67.2|67.8|68|68.1|68.5|68.3|68.6|69.4|69.6|69.5||68.6|68.9|69|69.3
09920|50096|/equities/sappi-(j)|MSCI_EEM_SMALLCAP||5360|5350|5361|5242|5275|5188|5295|5153|5000|5136|4854|4836|4847|4785|4809|4900|4843|4999|4994||4943|4900|4915|4857|4958|5055|5062|5086|5198|5337|5354|5502||5622|5604|5709|5600|5750|5681|5615|5473|5428|5216|5522|5594|5552|5325|5514|5285|5329|5320|5175||5076|5110|5104|5040|5194|5195|5230|5311|5237|5185|5160|5450|5600|5580|5606|5630|5527|5460|5399|5150|5117|||5029|4989|5035|5051|4920||5064|4900|4901|4977|4872|4881|4778|4788|4622|4729|4698|4506|4529|4523|4617|4617|4601|4587|4610|4606|4569|4580|4605|4601|4600|4618|4670|4625|4355|4300|4427|4537|4500|4548|4500|4456|4413|4400|4411|4318|4181|4248|4020|4029|4100|4234|4412|4401|4328|4247|4310|4589|4523|4425|4462|4367|4318||4420|4399|4333|||4274|4201|4110|4052|4003||4084|4025|4052|4067|3984|4004|4080|4100|4095|4055|3951|3982|4086|4026|4039|3979|3986|4006|4008|4038|4011|4080|4064|4100|4064|4140|3946|3991|3941|3930|3920|3875|3921|3935|3961|3993|4150|4188|4204|4233|4300|4489|4540|4628|4606|4681|4593|4517|4339|4367|4370|4359|4110|4232|4404|4373|4330|4180||4147|4253|4255|4142|4090|4084|4013|3900|3903|3981|3999|3995|4064|4120|4079|4030|4011|4027|3932|3996|3922|3900|4004|3919|3908|3871|3936|3972|3910|4019|4080|4090||4159|4095|3800|3724|3659|3792|3850|3941
09921|103018|/equities/china-petroche|MSCI_EEM_SMALLCAP||10.6|10.55|10.85|10.75|11|10.95|11|10.5|10.35|10.4|10.35|10.35|10.45|10.65|10.5|10.25|10.15|10.1|10.2|10.15|10.1|10.05|10.05|10||10.1|9.89|9.99|10|10.15|10.2|10.1|10.2|10.3|10.05|10.05|10|10.15|10.15|10.4|10.45|10.45|10.35|10.55|10.5|10.35|10.35|10.6|10.9|11.25|11.35|11.45||11.25|11.25|10.25|10.1|10.15|10.25|10.2|9.81|9.93|9.6|9.41|9.66|9.63|9.67|9.89|9.82|9.59|||9.48|9.6|9.48|9.39|9.43|9.57|9.36|9.43|9.41|9.43|9.35|9.26|9.21|9.13|9.2|9.2|9.3|9.22|9.19|9.24|9.3|9.3|9.32|9.37|9.4||9.44|9.49|9.5|9.51|9.56|9.7|9.78|9.58|9.44||||||||9.39|9.41|9.47|9.43|9.45|9.57|9.52|9.46|9.44|9.47|9.35|9.29|9.23|9.25|9.49|9.68|9.72|9.76|9.71|9.82|10|9.86|9.8|9.8|9.73||9.77|9.77|9.82|9.75|9.67|9.77|9.99|9.88|9.74|9.78|9.84|9.76|9.8|9.62|9.66|9.68|9.67|9.73|9.74|9.81|9.8|9.81|9.86|9.95|9.79|9.84|9.9|9.95|9.93|9.9|10|10|9.9|9.78|9.67|9.71|9.74|10.05|10.15|10.25|10.2|10.25|10.3|10.15|10.25|10.15|10.1|10.2|10.2|10.25|10.1|10.25|10.2|10.3|10.35|10.05|9.6|9.34|||9.38|9.32|9.29|9.39|9.36||9.38|9.31|9.43|9.53|9.47|9.47|9.63|9.71|9.7|9.73|9.78|9.7|9.52|9.43|9.49|9.46|9.54|9.63|9.69|9.54|9.44|9.4|9.3|9.33|9.28|9.27|9.2|9.23|9.22|9.28|9.19|9.21|9.28|9.32|9.45|9.41|9.52|9.56|9.65|9.74||9.66|9.42|9.39|9.38
09922|103174|/equities/yuen-foong-yu|MSCI_EEM_SMALLCAP||30.85|30.75|31.4|31.6|31.95|31.6|31.8|31.75|30.75|30.7|30.75|30.8|31.3|30.8|30.3|30.7|30.4|30.2|30|29.9|29.85|29.75|29.7|29.75||29.85|29.8|29.75|29.85|29.9|30|29.85|30|30.05|30.05|29.85|29.95|30.15|30.25|30.6|30.75|30.7|30.5|30.3|30.6|30.55|30.3|30.4|30.65|31.4|31.35|31.45||31.05|31.65|30.6|30.6|30.2|30.65|30.6|29.4|30.05|29.35|29.3|30|29.9|30|30.2|30|29.9|||29.8|29.75|30.15|30|29.8|30|29.65|30.1|30.4|30.25|29.95|29.65|29.9|30.1|30.1|30.25|30.5|30.4|29.7|29.8|30|30.1|30.15|29.95|30.25||30.05|30.25|30|30.25|30.35|30.3|30.8|30.3|29.55||||||||29.55|30.15|30.4|30|29.9|30.35|30.25|30.1|30.25|30.2|30.1|30|29.95|30|30.4|31.45|31.1|31.2|31.15|31.55|31.95|31.95|32|32.25|32.8||32.6|32.85|32.85|32.75|32.5|33.25|32.75|32.4|32.15|32.65|34.2|34.2|35|34.55|34.55|33.55|33.5|34.4|34.95|34.55|32.75|31.8|31.3|31.3|31.05|31|31.1|30.7|30.65|30.65|30.75|30.75|30.15|29.65|29.05|28.95|29.1|29.2|29.45|29.6|29.55|29.1|29.05|29.8|29.8|29.7|30.2|30.75|30.4|30.45|30.95|31.7|31.9|31.65|32.05|31.35|31.7|31.55|||32.8|31.85|31.9|32.7|32.4||32.55|30.95|30.7|31.15|30.45|30.4|31.25|31.05|31.85|31.9|31.35|31.15|30.8|30.8|30.65|30.75|30.9|31.5|31.75|31.35|31.45|31.45|30.95|30|30.1|29.95|30.2|29.95|30.15|30.1|30.3|30.25|31|31|32.25|32.55|33.95|34.35|34.95|36.45||36.6|36.85|36.85|37.05
09923|50043|/equities/skyworthdigita|MSCI_EEM_SMALLCAP||2.96|2.96|2.87|2.83|2.86|3.06|3.1|3.1|3||3.08|3.09|3.14|3.11|3.07|3.13|3.11|3.11|3.11|3.1|3.1|3.05|3.06|3.01||3.04|3.02|2.98|2.91|2.83|2.79|2.85|2.89|2.9|2.96|2.88|2.97|3.03|2.97|3.11|3.1|3.12||3.19|3.17|3.21|3.23|3.17|3.27|3.29|3.29|3.33||3.23|3.18|3.18|3.14|3.18|3.09|3.23|3.21|3.17|3.08|3.05|3.07|3.05|3.07|3.04|3.06|3.02|3.05||3.04|3.05|||2.96|2.93|2.87|2.9|2.89|2.96|2.96|2.93|2.95|2.92|3.08|3.08|2.92|2.83|2.81|2.76|2.77|2.78|2.89|2.83|2.77|2.66|2.72|2.76|2.63|2.62|2.62|2.58|2.57|2.58|2.49|2.44|||2.53|2.54|2.5|2.53|2.38|2.45|2.51|2.47|2.52|2.62|2.66|2.68|2.66|2.61|2.41|2.82|3|2.94|2.99|3|3|2.99|2.99|3|2.96|3|3|2.99|3||2.98|3|2.93|||2.95|2.93|2.93|2.88|2.82|2.85|2.85|2.89|2.9|2.9|2.95|2.95|2.98|2.97|3.06|3.06|3.07|3.05|2.99|2.91|2.87|2.92|2.9|2.96|2.94|2.93|2.96|3.06|3.04|3.07|3.03|3.03|3.09|3.09|3.07|2.95|2.91|2.8|2.83|2.97|2.96|2.96|2.93|2.99||2.9|2.99|3.02|3.08|3.04|3.06|3.17|3.11|3.1|3.04|2.89|2.76|2.85|2.78||2.94|2.89|2.92|2.93|2.93|3|2.93|3.07|3.11|3.41|3.36|3.31|3.28|3.24|3.16||3.09|3.08|3.05|3.09||2.87|2.76|2.88|2.91|3.32|3.28|3.24|3.24|3.2|3.3|3.13|3.03|3.03|3.1|3.11|3.22|3.29|3.28|3.38|3.45|3.45|3.45|3.53|3.54|3.44
09924|11194|/equities/boubyan-petroch.|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||585|587|584|585|585||586|579|582|588|587|593|660|657|653|656|655|657||||665|669|673|675|680|687|667|665|658|659|660|653|653|650|658|660|658|663|667|669|674|676|681|669|667|668|672|677|677|670|672|685|688|689|682|676|680|675|667|626|613|609|609|615|611||||625|620||620|618|617|625|618|610|608|610|612|609|608|607|607|613|612|611|611|604|608|612|610|610|607|607|609|614|619|||624|614|603|601|590|592|599|601|594|585||580|580|583|585|590|595|600|597|599|610|620|615|612|610|607|610|614|628|627|631|632|627|625|626|607|603|595|||585|582|580|590|580|580|585||||600|595|602|605|616|620|625|630|635|626|649|610|611|611|616|612|615|621|616|619|617|622|621|625|629|617|620|617|617|629|607|604|613|605|608|614|624|620|639|639|646|645|657|656|657|665|670|672|680|685|683|697|700|700|704||693|695|684|688|698|702|705|705|706|717|739|738|736|732|730|723|715|718|726|740|729|728|737|739|730|721|729|713|715|712|715|712|719|712|707|715|722|719|716|719|733|737|739|734
09925|11210|/equities/nat-ind-group|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||229|229|227|228|225||219|217|215|214|216|215|215|219|222|222|226|226||||227|225|220|219|217|217|217|218|219|220|226|228.57|228.57|231.43|230.48|228.57|227.62|222.86|223.81|223.81|220|219.05|221.9|218.1|218.1|215.24|208.57|206.67|207.62|207.62|214|215|215|215|215|218|221|220|218|218|214|210|212|214|212||||216|218||219|220|220|219|220|219|220|222|223|223|224|225|227|230|229|231|232|229|230|231|232|234|234|238|239|235|235|||238|238|238|237|235|233|233|234|232|229||227|230|231|227|232|239|235|236|236|234|231|232|228|229|229|229|225|226|223|222|218|219|215|213|207|209|207|||204|204|202|202|198|198|201||||197|198|197|197|190|190|193|189|189|187|186|186|188|189|192|191|191|191|189|192|193|195|193|193|192|189|188|187|186|191|183|178|178|177|178|184|188|191|196|199|200|202|207|202|200|202|201|198|195|200|201|196|198|199|202||200|201|201|202|209|210|210|212|216|223|224|223|222|224|226|225|224|225|228|227|225|224|224|223|223|223|220|219|223|225|225|226|227|227|229|230|232|236|234|234|233|231|232|234
09926|986155|/equities/com7-pcl|MSCI_EEM_SMALLCAP||20.8|20.8|20.8|20.9|21|20.6|19.3|19.2|19.1|19|18.6|17.5|17.6|17.6|17.4|17.3|16.5|17|16.7|16.8|17.2|17.2|17.6|17.1|17|17|16.9|16.9|16.8||17.7|18|18|18.1|18.3|19.3|19.3||19.5|19.6|19|19|19.1|19.2|19.5|19.5|19|19.4|19.3||19.3|19||18.3|18.1|18.1|18.3|18.3|18|17.9|17.2|18|18.3||||18.9|19.3|19.1||19|19|18.9|19.2|19.3|19.1|18.9|19.2|19|18.3|18.7|18.6|18.1|18.8|19|18.8|19.1|19|19.3|19.3|19.4|18.9|19.7|19.5|19.9|20.1|20.7|20.4|20.8||20.9|22.5|21.9|21.9|21.9|21.7|22.1|22.3|22.4|22.4|22.5|22.5|22.6|22|21.4|21.4|21|21.2|21.7|21.6|21.3|21.5|21.6|20.8|21.6|22|21.7|22.1|22.3|22.8|23|23.2|24.6|24.8|25|25.75|26|25.75|26.5|||23.8|23.5|23.7|23.5|23.6|23.2|22.8|22.7|22.6|22.8|22.1|21.8|22.3||22.3|22.4|22.9||22.4|22.6|22.9|22.8|23.1|23|23.3|23.5|23.1|23.3|23|23|22.3|22.8|22.1|21.8|26|25|27|26.25|26.75|27.75|28|27|26.75|27.25|27.75|27.25|27.75|28||28|28.75|28.25|29.75|29.5||30.5|31|30.75|30|31|31.5|31.25|31.25|31.25|31.25|30.5|30.5|31|31.75|32.25|32|31.75|32|31.25|30.75|31.25|30.75|31.75|32.5|32.75|32.25|32.5|32.25|32.5|32.75|32.25|32.5|32|31.75|32|31.75|31.75|31.25|30.5|30|30|28.75|28.75||28.75|28.25|28.25|27.25|26.75|27.25|27.5|27.5||28|
09927|1012212|/equities/international-games-system-co-ltd|MSCI_EEM_SMALLCAP||1505|1490|1475|1425|1320|1290|1300|1300|1395|1370|1355|1300|1315|1235|1225|1230|1225|1195|1170|1185|1175|1115|1100|1065||1040|1085|1055|1050|1030|1010|1010|1000|995|1000|1035|1030|1050|1030|1025|995|998|993|993|991|995|1005|1000|997|1005|990|1000||1000|1025|1015|1025|1050|998|980|1000|1030|1025|1030|1065|1085|1085|1095|1100|1095|||1155|1165|1135|1140|1125|1080|1045|1010|1025|1055|1120|1140|1100|1105|1110|1165|1090|1045|1090|1005|960|918|900|878|852||869|843|829|832|815|819|820|835|824||||||||846|838|836|830|831|825|799|810|825|805|785|778|772|760|759|775|767|779|773|749|757|726|731|740|725||724|714|726|726|711|729|734|760|766|787|800|785|766|734|718|713|701|684|673|672|658|666|669|662|654|649|641|643|638|638|646|635|631|637|642|653|658|651|652|647|643|644|640|623|620|612|623|629|623|619|620|618|617|624|622|619|630|625|||633|643|644|638|652||652|654|641|643|624|610|612|623|617|620|610|609|607|609|604|607|608|587|577|566|575|568|561|557|559|567|558|554|563|562|571|559|567|560|577|572|586|591|602|616||606|609|613|613
09928|103447|/equities/waterland-fin|MSCI_EEM_SMALLCAP||17.05|17.1|17.1|17|17.15|16.95|16.95|16.9|16.8|16.5|16.1|15.75|15.7|15.8|15.7|15.9|15.7|15.6|15.55|15.5|15.35|15.55|15.65|15.5||15.55|15.25|15.05|14.85|14.95|15.05|15.3|15.4|15.4|15.5|15.45|15.5|15.6|15.7|15.95|15.7|15.65|15.5|15.35|15.6|15.6|15|15.5|15.55|15.5|15.1|14.7||14.55|14.6|13.95|13.95|14|14|13.9|13.6|13.45|13.5|13.6|13.8|13.85|13.9|13.95|14|13.9|||13.8|13.9|13.9|13.9|13.9|13.85|13.7|13.7|13.7|13.6|13.5|13.6|13.65|13.9|13.8|12.75|12.7|12.65|12.5|12.6|12.4|12.35|12.2|12.25|12.3||12.1|12.1|12.1|12.15|12.15|12.2|12.3|12.15|12.2||||||||12.25|12.15|11.95|11.95|11.9|11.95|11.95|11.9|11.95|12|11.9|11.95|11.8|11.75|11.85|12.05|12.05|12.05|12.05|12.25|12.3|12.3|12.25|12.25|12.3||12.25|12.25|12.2|11.95|11.55|11.55|11.55|11.55|11.55|11.65|11.55|11.6|11.4|11.4|11.4|11.45|11.5|11.6|11.6|11.6|11.6|11.55|11.6|11.6|11.55|11.6|11.55|11.65|11.65|11.6|11.65|11.6|11.6|11.5|11.4|11.45|11.5|11.6|11.55|11.65|11.6|11.7|11.55|11.5|11.5|11.55|11.55|11.6|11.7|11.6|11.6|11.7|11.7|11.75|11.8|11.85|11.9|11.85|||11.7|11.65|11.65|11.7|11.65||11.65|11.6|11.6|11.75|11.7|11.75|11.75|11.8|11.85|11.85|11.75|11.75|11.85|11.7|11.8|11.75|11.75|11.8|11.75|11.8|11.9|11.85|11.9|11.7|11.7|11.75|11.75|11.75|11.7|11.7|11.65|11.7|11.8|11.75|11.95|11.95|12|11.95|12.05|11.95||12|12.15|12|12
09929|1116301|/equities/qatar-aluminum|MSCI_EEM_SMALLCAP||1.341|1.335|1.348|1.35|1.348|1.354|1.338|1.328|1.322|1.337|1.333|1.338|1.333|1.343|1.331|1.338|1.352|1.349||||1.335|1.355|1.367|1.379|1.383|1.384|1.369|1.375|1.372|1.37|1.35|1.37|1.388|1.39|1.392|1.41|1.44|1.438|1.44|1.42|1.404|1.39|1.374|1.378|1.37|1.362|1.36|1.356|1.37|1.385|1.368|1.385|1.413|1.412|1.412|1.416|1.412|1.431|1.448|1.455|1.443|1.439|1.464|1.495|1.398||||1.406|1.402|1.399|1.342|1.34|1.31|1.262|1.315|1.296|1.29|1.304|1.323|1.316|1.305|1.294|1.301|1.315|1.31|1.292|1.287|1.26|1.263|1.27|1.261|1.279|1.279||1.271|1.286|1.346|1.343|1.334|1.321|1.318|1.325|1.331|1.335|1.307|1.312||1.286|1.275|1.279|1.285|1.258|1.254|1.275|1.282|1.28|1.28|1.278|1.282|1.287|1.294|1.268|1.263|1.295|1.307|1.325|1.335|1.344|1.333|1.333|1.298|1.323|1.357|1.369|1.364|1.361|1.385||1.4|1.401|1.357|1.361|1.377|1.366|1.338|1.294|1.288|||1.26|1.253|1.22|1.22|1.223|1.221|1.221|1.239|1.243|1.264|1.263|1.255|1.256|1.257|1.274|1.278|1.286|1.279|1.288|1.295|1.292|1.297|1.289|1.295|1.289|1.272|1.294|1.31|1.319|1.3|1.246|1.232|1.238|1.259|1.197|1.2|1.215|1.19|1.236|1.231|1.263|1.308|1.323|1.315|1.327|1.328|1.329|1.312|1.306|1.35|1.371|1.388|1.396|1.404|1.42|1.384|1.372|1.37|1.363|1.356|1.348|1.345|1.359|1.316|1.322|1.34|1.359|1.35|1.376|1.397|1.388|1.324|1.319|1.32|1.325|1.335|1.35|1.286|1.241|1.26|1.267|1.273|1.291|1.297|1.316|1.334|1.349|1.352|1.357|1.353|1.301|1.309|1.335|1.34|1.354|1.354|1.369|1.386|1.35|1.35
09930|8807|/equities/grupa-lotos-sa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09931|9209|/equities/asseco-poland|MSCI_EEM_SMALLCAP||83.2|82.5|81|81.85|82.1|83.15|83.1|82.5|81.9|80.45|80.05|80.2|79.35|79|81|80.45|79.35|82.95|81.7|82.45|81.45|82.8|84|82.5|84.45|83.7|83.55|84.05|82|83.1|82.65||84.45|84.35|84|85.2|85.45|85.85|86.55|86.4|86.45|87.9|87.6|87.6|87.5|81.75|83.15|83|82.2|81.2||80.3||80|80.3|79.2|79.2|79|78.2|77.65|76.5|77.15|76.45|75.95|77.3|78.1|79.5|79.6|79.4|79.85|79.75|80.5|81|80.6|||77.5|77.1|77.7|77.2|76.1|77|73.1|73.7|73.9|74.45|76.1|75.5|75.95|73.85|72.9|72.45|72.8|71.9|72.2|75.25|74.95|74.65|75.35|74.35|74.65|74.35|72.7|73.9|72.9|72.45|71.95|71.75|71.1|73.5|72.2|72.4|72.65|72.15|72.25|73.1|72.95|73.15|72.35|72.45|73.3|72.75|72.1|71.75|72.4|70.25|71.2|70.6|72.1|72.3|73.4|72.7|72.9|73.3|72.8|73.2|71.55|71.75|72||73.1|73.3|73.5|||73.4|73.25|73.3|74.1|73.15|75.65|76|74.05|75.25|75.7|75.55|75.2|75.95|76.65|78.05|77.05|76.4|79.2|77.95|76.6|76.4|80.45|80.7|79.65|80|81.05|80.7|79.05|79.3|76.65|77.8|78.6|77.7|78.9|77.65|78.6|76.6||77.05|75.9|75.45|75.5|75.05|73.55|72.4|74.2|76.05|75.7|79.05|76.45|75.7|74.1|75.5|74.8|74.6|74.95|72.6|73.3|72.05|71.35|71.7|71.05|71.35|71.5|71.7|72.45|73|74.7|72.1|74.3|73.5|74.25|74.8|75.25|74.75|77.1|72.95|73.6|73.1|73.75|74.3|73.3|74.45|73.6|73.25|72.45|74.4|76.6|76.05|75.15|75.65|74.75|75.3||77.15|78.2|78.6|76.45|76.45|78.75|78|78.65|79.4|80.35|79.85|79.55
09932|1052419|/equities/indian-energy-exchange-ltd|MSCI_EEM_SMALLCAP||177.13|177.07|176.12|183.38|181.65|184.35|183.64|185.29|185.05|189.34|180.54|179.83|178.68|179.47|182.69|181.76|180.99|181.25|185.87||179.67|178.25|173.61|168.68|165.43|163.5|162.55|156.95|145.15|157.8|153.15|154.3|156.8|157.15|160.8|157.75|155.75|154.5|160.45||151.4|148|145.55|144.85|145.1|145.05|142.8|147.5|148.7|152.95|157.55|156.2||156.3|155.3|158.85|159.35|153.85|153.1|148.9|147.65|144.95||148.2|146.5|151.85||150.45|147.95|145.5|145.45|144.8|143.85|142.4|140.3||134.35|133.55|134.05||135.85|135.95|133.75|134.5|136.45|136.85|137.2|133.1|141|143.6||147.85|147.6|149.75|153.55|144.35|142.15|140.9|145.2|147.05|147|144.85|144.3|146.45|145.75|145.65|144.6|143.95|144.5|140|143.75|144.45|145.1|152.85|146.55|146.05|146.3|147.6|145.1|140.45||135.7|136.8|136.45||140.05|137.2|147.25|164.1|163.65|164.4|166.9|164.05|162.85|160.9|164.2|165.95|163.15|165.95|168|168|161.5|154.75|156.4||152.55|147.1|143.95|154.2|153.1|151|152.55|153.1|151.3|153.6|152.7|157.75|147.75|143.85|144.95|142.7|143.85|143.75|144.45||142.05|145.1|143.6|141.85|138|138.05|136.1|135.5||132.5|131.45|131.15|132.4|133|133.45|127.6|126.65|124.85|125.85|125.3|124.95|123.45|124.45||126.3|131.15|133.7|133.6|136|135.1|134.5|134.9|133.2|134|131.5|133.8|133.2|129.65|133||132.2|131.05|132.1|131.75|131.15|130.75|131.6|133||133|134.35|134.85|134.35|132.6|140.2|142|138|137|138.1|137.1|131.75|126.2|126.15|125.55|124.9|124.15|124.9|125.05|124.5|124.35|123.9|126.35|125.2||126.2|128.5|129.1|130.6|129.05|126.9|127.05|126.1|126.9|127.4|122.65|122.6
09933|996205|/equities/irpc-pcl-drc|MSCI_EEM_SMALLCAP||1.66|1.64|1.63|1.64|1.66|1.63|1.62|1.62|1.62|1.64|1.64|1.64|1.67|1.68|1.69|1.67|1.64|1.63|1.66|1.65|1.67|1.71|1.72|1.73|1.72|1.77|1.78|1.81|1.82||1.9|1.9|1.9|1.92|1.91|1.92|1.91||1.92|1.94|1.93|1.91|1.92|1.93|1.92|1.92|1.94|1.95|1.93||1.94|1.94||1.97|1.97|1.96|1.99|1.97|1.99|1.94|1.93|1.97|2.02||||2.04|2.04|1.98||1.93|1.91|1.93|1.93|1.91|1.9|1.9|1.91|1.91|1.9|1.91|1.94|1.91|1.93|1.92|1.94|1.98|1.94|1.89|1.91|1.91|1.9|1.92|1.91|1.93|1.92|1.95|1.94|1.95||1.99|2.02|2.02|1.97|1.99|1.98|1.99|1.96|1.97|1.96|2|1.99|1.99|1.98|1.96|1.97|1.94|1.95|1.96|1.98|1.95|1.96|1.93|1.91|1.92|1.93|1.93|1.94|1.97|1.96|1.99|1.99|2|2|2.02|2.06|2.06|2.04|2.06|||2.02|2.02|2.04|2.02|2.06|2.04|2.06|2.04|2.02|2.04|1.93|1.91|1.95||1.98|1.99|2.02||1.99|1.99|1.98|2|2.06|2.04|2.02|2.04|2.06|2.08|2.08|2.04|2.06|2.04|1.96|1.99|2|2|2.02|2.02|2.06|2.06|1.96|1.92|1.92|1.95|1.95|1.9|1.93|1.91||1.92|1.93|2.02|1.99|1.98||2.02|2.04|1.99|1.98|2|2.02|2.02|2|2.02|2.06|2.08|2.1|2.06|2.12|2.1|2.06|2.08|2.12|2.14|2.2|2.18|2.18|2.2|2.22|2.28|2.26|2.28|2.3|2.32|2.34|2.34|2.4|2.4|2.38|2.34|2.34|2.3|2.34|2.34|2.3|2.32|2.32|2.36||2.4|2.4|2.42|2.36|2.36|2.38|2.4|2.48||2.44|
09934|102062|/equities/warba-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||184|182|182|183|183||179|177|175|176|176|176|176|178|178|177|179|179||||179|179|178|179|179|180|178|180|182|183|185|183|183|184|184|185|185|184|184|184|182|184|186|188|181|180|179|179|176.415|175.472|175.472|176.415|189|176.415|173.585|173.585|184|184|171.698|183|180|178|166.981|181|181||||184|184||183|185|185|185|186|186|187|186|187|189|189|189|189|189|190|192|191|191|191|188|187|188|187|188|188|187|188|||188|188|187|189|187|189|190|188|190|190||190|189|190|189|190|189|191|189|191|192|193|194|191|189|187|189|190|190|188|192|193|194|192|190|188|188|187|||186|186|186|187|185|184|185||||184|184|183|178|177|176|178|177|177|176|179|175|178|178|180|179|179|179|179|180|177|178|174|173|174|172|172|171|174|173|172|170|172|172|169|172|178|179|179|180|184|185|186|182|179|180|180|182|181|185|187|186|188|188|189||185|186|183|185|187|190|193|195|195|195|195|196|197|198|198|198|196|196|198|201|201|200|198|197|197|197|198|200|201|202|201|204|203|201|200|201|203|204|205|207|210|212|211|215
09935|41364|/equities/truworths-international-ltd-(j)|MSCI_EEM_SMALLCAP||9284|9286|9135|9197|9305|9398|9475|9699|9407|9679|9328|9090|9126|9188|9264|9600|9177|9385|9600||8712|8252|7971|8011|7835|8006|7613|7582|7756|7893|7628|7676||8166|8056|8181|8233|8283|8179|8090|8100|8126|8060|7961|7807|7750|7671|7715|7780|7748|7665|7637||7549|7535|7499|7269|7300|7354|7358|7150|7127|7255|7101|7229|7350|7454|7452|7408|7396|7407|7484|7408|7486|||7633|7772|7713|7733|7780||7752|7681|7995|8116|8238|8271|8102|8223|8300|8021|8067|8024|8074|7757|7187|7339|7495|7736|7814|8098|7790|7576|7634|7584|7525|7689|7683|7582|7809|7627|7527|7593|7627|7618|7570|7807|7564|7579|7498|7472|7160|6922|6878|7000|7047|7032|7128|7300|7348|7324|7265|7266|7128|7079|6995|7213|7323||7435|7430|7385|||7285|7186|7125|7100|7031||7160|7133|7244|7416|7559|7444|7640|7655|7633|7641|7659|7920|7951|8093|8255|8418|8119|8080|7971|7955|8000|8176|8024|7875|7812|7534|7828|8001|8284|8184|7985|7600|7550|7315|7150|7200|7229|7152|7150|6915|6972|6997|7212|7462|7449|7448|7528|7379|7137|7252|7268|7490|7443|7584|7650|7642|7581|7567||7482|7445|7452|7608|7350|7350|7413|7400|7450|7515|7485|7262|7228|7487|7501|7422|7246|7120|7134|6994|6881|6806|6818|6708|6738|6689|6783|6722|6762|6851|6987|6918||6933|6964|7034|6934|6848|6984|7179|7071
09936|943198|/equities/afk-sistem|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09937|947096|/equities/apl-apollo-tubes-ltd|MSCI_EEM_SMALLCAP||1541.2|1552.35|1565.55|1554.25|1550.2|1569.65|1580.75|1595.75|1593.7|1614|1555.3|1539.1|1594.65|1624.95|1618.8|1646.6|1579.7|1571.15|1578.95||1558.8|1539.35|1580.85|1632.75|1629.8|1625.05|1572.1|1472.6|1434.5|1556.75|1504.9|1533.25|1598.25|1617.35|1664.35|1694.25|1697.1|1704.1|1717.95||1698.8|1630.05|1580.2|1580.15|1565|1536.45|1547|1561.35|1545.5|1561.5|1580|1595||1557.25|1556.15|1554.45|1549.9|1582.35|1568.5|1549.1|1555.65|1531.65||1546.05|1547.8|1547.1||1568.5|1601.9|1588.3|1550.85|1549.05|1600.45|1574.7|1503.3||1495.95|1475.05|1490.05||1518.85|1527.25|1502.1|1546.75|1547.35|1474.7|1495.6|1492.45|1592.6|1599.1||1582.65|1555.25|1551.2|1541.5|1550.05|1547.55|1462.8|1474.25|1454.7|1449.25|1422.25|1433.95|1439.55|1431.5|1433.15|1418.6|1388.55|1333.6|1351.05|1342.6|1387.95|1382.9|1402.85|1435.6|1478.65|1492.3|1503.35|1499.2|1531.5||1489.85|1502|1500.95||1548.45|1506.35|1510.4|1553.75|1554.6|1552.85|1570.1|1565.95|1540.15|1514.2|1523.75|1450.85|1470.15|1504.35|1528.7|1536.8|1543.85|1582.65|1588.05||1588.15|1585.7|1580.7|1599.15|1607.45|1615.85|1632.25|1610.25|1630.85|1639.85|1601.55|1589.85|1596.6|1594.75|1618.7|1644.95|1687.65|1651.1|1661.75||1696.25|1683.85|1660|1649.45|1683.75|1683.1|1685.45|1662.3||1676.5|1654.55|1646.35|1608.45|1565.35|1593.7|1543.3|1559.9|1526.6|1565.3|1603.75|1623.9|1596.95|1624.55||1639.45|1709.05|1698.95|1765.6|1774.95|1719.6|1712.15|1676.05|1669.35|1614.9|1574.35|1619.3|1616.85|1602.75|1640.35||1625|1619.7|1629.55|1544.6|1542.7|1578.25|1600.5|1599.6||1611.15|1620.2|1636.95|1632.35|1624|1730.5|1716.45|1727.2|1790.35|1795.3|1744.9|1729.5|1675.7|1637.15|1625.1|1668.8|1694.7|1655.6|1589.85|1562.45|1534.85|1549.75|1559.1|1575.65||1575.4|1551.85|1565.15|1527.5|1474.05|1477.3|1528.05|1516.75|1591.65|1587.15|1593.95|1538.65
09938|1012713|/equities/wafer-works|MSCI_EEM_SMALLCAP||40.7|40.75|40|40.55|41.05|41.85|40.45|39.9|39.35|38.65|37.85|38.35|38.5|38.6|37.8|37.55|37.45|38.1|37.7|37.8|37.9|37.95|38|38.2||38.2|37.75|38.55|38.7|38.95|39.1|39.6|39.85|40.35|39.65|40.2|39.9|40.4|39.8|40.15|40.35|39.55|39.55|39.65|40.05|39.95|39.3|38.8|39.2|39|38.85|39.2||39.5|39.5|39.2|39.2|39|38.55|38.95|38.85|39.7|39.75|38.9|40.1|39.45|39.55|39.95|39.9|40|||39.95|40.15|39.9|39|38.8|39|38.75|39.1|39.7|40|40.15|39.6|38.8|39.7|40.2|40.7|41.2|41.6|42.35|39.95|39.85|40.1|40.1|39.9|39.8||39.9|40.4|41|41.2|41.2|41.3|41.7|41.4|41.2||||||||40.7|41|41|41.25|40.55|41.3|41.35|41.5|42.35|42.3|42.55|42.15|41.6|42.2|43.35|43.15|42.75|42.8|42.35|43.05|43.55|43.05|43.25|43.2|43.05||43.3|43.55|43.95|44.15|43.75|44.1|44.05|44.65|45|46.05|48.05|47.4|46.45|47.6|44.2|44.5|43.8|44.35|44.45|45|45.1|45|45.2|44.85|43.85|43.85|44.05|43.7|43.6|44.05|43.8|43.8|43|42.65|42.95|42.9|42.4|43.15|43|43.5|44.85|45.15|44.6|43.6|45.1|45.8|45.45|46.15|46.7|46|46|45.9|45.9|46.05|46.35|46.5|45.85|45.05|||45.95|46|44.95|45|45||44|44|44.65|44.95|45.2|44.85|44.9|45.7|46.7|46.5|46|45.9|45.65|44.4|44.85|44.85|44.3|43.55|43.2|43.1|42.6|42.45|42.5|42|42.15|41.75|42|41.65|41.1|41.25|40.8|39.9|39.25|39.25|39.95|40|40.45|41.5|42.3|42.7||42.45|43.05|42.5|43.5
09939|103403|/equities/wisdom|MSCI_EEM_SMALLCAP||66.9|67.2|66.5|67.2|67.9|70.6|72.6|72.8|70.7|67.6|68|71|70.1|70.7|69.5|70|70.2|69.2|69.3|69.1|70.7|68.9|69.2|72.3||76.9|77.3|76.1|74.8|76.8|77.7|76.6|76|75.5|73.7|71.6|71.7|73.3|70.1|70.8|70.8|75|71.4|73.9|73.8|73|70.6|70.1|71.9|68.7|69|67.8||68.1|68.9|68.7|67.1|67.5|69.2|69.2|66.3|64.7|63.2|62.9|66|66.7|64.2|63.2|63.7|58.5|||57.4|57.3|58.5|58.4|58.9|60|59.5|61.9|61.8|60.6|61.1|61.5|58.6|58.9|60.1|60.6|61.5|61.6|60.8|59.8|60.1|61.7|62|61.1|61.4||58.1|59.3|56.4|56.8|56.5|54.9|53.9|53|52.4||||||||51|51.6|53.2|51.3|52|52.3|51.6|52.4|52.3|52.5|52.2|52.1|53.2|50.3|50.9|51.5|52.1|51.5|51.1|52.5|54|54.9|53.2|52.1|52.4||52|51.9|53.5|53|49.95|53.2|53.6|52|51|51.3|51.1|50.6|51.5|50.7|50.9|50.6|51.2|52.5|53.6|55|50.3|48.5|48.15|48.9|46.6|45.1|44.65|44.2|44.45|44.05|44.1|43.5|43|42.2|42.1|42.35|43|43.45|42.85|43.4|43.2|42.65|41.8|41.7|42.8|43.1|42.3|43.75|44|44.3|45.6|47.15|45.25|45.6|46.9|47.1|47.05|47.15|||48.9|47.3|47.9|46.5|47.35||48.45|48.45|48.75|48.7|49.65|49.45|50|50.5|50.5|51.4|50.9|46.4|46.15|45.9|45.8|45.2|45.9|46.35|45.55|45.2|45.9|45.55|45.5|43.8|43.3|43.6|44.65|45.15|45.8|47.5|43.95|42.25|42.85|41.8|44.6|45.25|45.45|46.45|46.9|47.4||47.35|47.05|45.55|46.4
09940|18352|/equities/radico-khaitan|MSCI_EEM_SMALLCAP||1668.65|1665.65|1666.15|1670.2|1639|1716.25|1724.6|1724.15|1748.45|1780.05|1786.45|1815|1800|1818.85|1832.95|1782.1|1786.45|1772.65|1781||1722.45|1726|1720.95|1687.15|1711.15|1718.1|1695.3|1710.1|1572.1|1616.75|1576.5|1580|1609.7|1622.6|1633.85|1644.75|1687.5|1701.15|1695.45||1730.8|1723.95|1617.6|1610.5|1617.15|1639.55|1620|1670.15|1700.7|1752|1775.7|1763.9||1757.1|1772.15|1728.65|1734.25|1732.1|1720.6|1740.05|1779.55|1741.95||1756.25|1724.45|1768.65||1713.9|1667.1|1667.2|1700.9|1682.65|1682.65|1707.45|1732.15||1727.75|1670.45|1674||1643.3|1610.65|1644.75|1626.7|1574.7|1590.3|1564.95|1524.4|1542.15|1557.2||1564.05|1510.85|1526.45|1569.75|1595.05|1569.8|1599.3|1617.4|1624.6|1624.75|1620.1|1660.75|1703.3|1720.9|1716.45|1725.35|1710|1699.6|1729.2|1725.25|1742.65|1744.95|1725.85|1736.7|1684.35|1675.75|1663.9|1626.45|1611.5||1653.15|1668.35|1612.7||1625.95|1612|1610.85|1657.9|1648.95|1656.15|1660.15|1685.05|1681.05|1658.05|1677.6|1674.45|1656.35|1656.1|1686.05|1658.25|1652.05|1651.45|1615.15||1602.5|1581.2|1586.35|1541.65|1563.7|1611.4|1644.7|1694.35|1615|1663.85|1568.85|1607.65|1673.75|1720.85|1649.5|1572.35|1506.3|1516.1|1479.75||1430|1435.9|1431.45|1422.5|1431.65|1440.3|1433.8|1407.45||1405.8|1394.2|1382.45|1392.35|1365.85|1302.8|1320.2|1279.25|1223.4|1216.9|1252.45|1240.25|1225.2|1191.25||1187.35|1235.85|1250.85|1256.9|1245.6|1253.9|1254.1|1257.35|1225.4|1213.15|1216|1220.15|1206.1|1193.45|1200.45||1203.85|1173.55|1198.45|1169.85|1158.35|1182.35|1186.05|1208.45||1241.45|1226.9|1217.05|1210.2|1212.9|1233.15|1255.9|1274.75|1290.35|1249.45|1247.7|1257.5|1261.7|1257.8|1250.2|1258.95|1242.85|1223.55|1220.05|1255.35|1259.9|1280.5|1287.75|1297.4||1336.45|1339.25|1354.35|1364.75|1394.2|1339.4|1384.4|1447.4|1438.1|1447.85|1450.8|1389.5
09941|13796|/equities/bank-millenium-sa|MSCI_EEM_SMALLCAP||9.64|9.66|9.54|9.47|9.44|9.4|9.3|9.34|9.4|9.5|9.38|9.13|9|8.9|8.52|8.34|8.38|8.45|8.32|8.22|8.02|7.98|8.23|8.16|8.26|8.45|8.7|8.59|8.36|8.82|8.97||8.56|8.81|8.76|8.55|8.75|8.62|8.6|8.85|8.83|8.91|9.14|9.02|9|8.89|9.39|9.4|9.49|9.36||9.23||9.28|9.29|9.15|9.25|9.32|9.42|9.32|9.19|9.47|9.46|9.3|9.6|9.56|9.69|9.93|9.9|10.33|10.4|10.67|10.38|10.49|||10.32|10.5|10.67|10.48|10.6|10.57|10.08|10.4|10.59|10.51|10.35|10.45|10.24|9.87|9.85|9.72|9.87|9.79|9.85|10|9.99|9.94|10.13|10.04|9.7|9.75|9.52|9.59|9.38|9.26|9.07|8.99|8.5|8.4|8.4|8.64|8.48|8.52|8.45|8.58|8.45|8.41|8|7.75|7.79|7.7|7.82|7.82|8.04|7.94|7.98|7.87|8.25|8.11|8.21|8.1|8.38|8.42|8.69|8.3|8.3|8.09|8.1||8.36|8.4|8.35|||8.31|8.34|8.54|8.46|8.35|8.03|8.1|8.1|8.12|8.2|8.07|7.93|8.03|8.21|8.08|8.11|7.95|8.19|8.12|7.65|7.65|7.67|7.88|7.91|7.95|7.7|7.7|7.64|7.71|7.45|7.4|7.5|7.42|7.41|7.4|7.2|7.02||7.32|7.37|7.32|7.43|7.46|7.16|6.98|6.95|7.03|7.29|7.46|7.4|6.78|6.71|6.69|6.57|6.29|6.33|6|5.84|5.66|5.5|5.7|5.55|5.42|5.39|5.36|5.42|5.45|5.58|5.51|5.45|5.71|5.63|5.55|5.45|5.46|5.57|5.43|5.54|5.82|5.82|6.04|6.08|6.17|6.22|5.95|5.79|5.97|5.95|5.84|5.91|5.86|5.68|5.71||6.03|6.12|6.12|6.16|6.02|6.17|6.27|6.25|6.32|6.35|6.55|6.6
09942|50115|/equities/barloworld-ltd?cid=50115|MSCI_EEM_SMALLCAP||8918|8983|9012|8972|9051|9051|9210|9113|8700|8500|8380|8711|8803|8847|8938|9012|9042|8884|9031||8890|8841|8850|8874|8952|9203|9117|9171|9100|9240|9017|8957||8977|8842|9007|8860|8900|8913|8810|8863|8966|8950|8898|8867|8870|8791|8673|8790|8749|8761|8607||8630|8769|8659|8641|8582|8509|8474|8487|8220|8129|8004|7954|7214|7180|7200|6880|6498|6387|6273|6053|6046|||6102|6139|6008|6006|6100||6085|6098|5968|6088|6188|6279|6282|6200|6400|6477|6622|6655|6780|6774|6725|6622|6800|6750|6840|6865|6798|6878|7022|7140|7340|7403|7437|7400|7600|7584|7629|7530|7564|7502|7457|7490|7459|7466|7575|7517|7574|7594|7350|7381|7496|7415|7620|7660|7693|7701|7613|7674|7531|7561|7536|7543|7972||7900|7939|7789|||7701|7700|7690|7640|7533||7620|7327|7230|7350|7373|7445|7547|7569|7619|7631|7625|7687|7750|7632|7609|7649|7611|7450|7815|7811|7765|7952|7710|7530|7468|7600|7690|7703|8000|7985|7837|7793|7839|7606|7647|7963|8039|8181|8276|8228|8308|8300|8487|8638|8558|8580|8669|8760|8649|8486|8354|8300|8257|8500|8684|8500|8323|8432||8298|8399|8350|8161|8153|8262|8342|8287|8405|8487|8501|8443|8537|8474|8616|8611|8475|8706|8568|8740|8581|8607|8625|8353|8391|8315|8539|8513|8419|8516|8680|8846||8512|8419|8409|8358|8464|8476|8370|8500
09943|103542|/equities/global-unichip|MSCI_EEM_SMALLCAP||1575|1595|1605|1635|1550|1600|1615|1600|1540|1580|1605|1540|1575|1585|1550|1630|1625|1615|1680|1540|1565|1550|1585|1560||1605|1545|1580|1535|1570|1455|1510|1530|1530|1495|1465|1430|1445|1435|1460|1430|1420|1410|1370|1335|1270|1275|1315|1315|1350|1345|1375||1370|1360|1320|1200|1190|1125|1105|1155|1215|1200|1185|1160|1255|1325|1320|1315|1300|||1385|1375|1295|1245|1220|1240|1265|1295|1320|1300|1295|1320|1355|1340|1340|1330|1445|1475|1490|1550|1525|1565|1545|1580|1590||1470|1445|1455|1465|1470|1560|1525|1520|1460||||||||1435|1590|1545|1545|1565|1560|1545|1555|1660|1705|1715|1675|1725|1680|1735|1760|1810|1860|1790|1690|1665|1655|1630|1640|1670||1740|1720|1760|1765|1730|1750|1695|1685|1705|1730|1765|1805|1810|1790|1825|1895|1725|1680|1630|1595|1630|1650|1625|1645|1610|1655|1695|1785|1740|1715|1735|1675|1675|1735|1700|1670|1665|1620|1555|1560|1525|1520|1485|1435|1500|1480|1425|1490|1465|1450|1590|1630|1635|1685|1715|1695|1695|1575|||1435|1425|1400|1430|1410||1365|1360|1405|1410|1390|1320|1360|1425|1440|1480|1470|1460|1385|1360|1395|1415|1450|1440|1445|1405|1460|1485|1500|1430|1430|1485|1465|1370|1340|1345|1365|1285|1265|1265|1270|1250|1340|1345|1405|1380||1405|1475|1635|1815
09944|18251|/equities/kajaria-ceramics|MSCI_EEM_SMALLCAP||1389.8|1406.65|1428.45|1442.15|1439.55|1476.25|1514|1484.3|1479.55|1496.25|1408.15|1425.1|1418.1|1437.45|1399.75|1351.5|1346.35|1336.4|1362.5||1284.4|1294.1|1317.4|1295.45|1238.55|1241.45|1209.9|1181.95|1149.2|1215.65|1205.3|1247.1|1269.6|1284.2|1301.55|1274.05|1271.05|1305.35|1298.75||1272.15|1240.15|1205.25|1190.8|1160.2|1182|1183.95|1155.8|1181|1171.2|1184.3|1196.05||1204.45|1207.45|1205.5|1212.85|1220.5|1201.45|1187.6|1194.1|1226.9||1226.75|1212.2|1225.2||1234.45|1256.55|1253.35|1254.9|1240.1|1272.55|1270.25|1226.1||1154.85|1146.9|1145.65||1188.8|1194.45|1190.5|1189.65|1198.85|1177.25|1188.95|1202.2|1227.45|1229.75||1234.7|1279.05|1276.55|1284.85|1272.85|1276.35|1269.75|1272.45|1258.65|1252.3|1245.25|1247.7|1246.5|1269.95|1259.5|1261.35|1237.5|1218.7|1195.3|1248|1279.65|1300.15|1298.8|1305.65|1344.8|1377.6|1384|1350.75|1348.75||1339.4|1332.15|1336.15||1389.6|1393.35|1396.3|1398.8|1406.45|1399.75|1372.9|1375.95|1374.5|1371.95|1343.45|1302.4|1299.2|1297.45|1308.5|1301.7|1324.3|1348.4|1365.4||1383.1|1367.2|1348.6|1419|1365.65|1372.8|1366.65|1368.5|1354.7|1392.75|1385.5|1378.4|1384.1|1389.45|1383.1|1366.25|1338|1306.95|1310.65||1313.1|1294.7|1260.8|1268.7|1258.15|1280.55|1288.15|1279.5||1289.55|1275.75|1283.9|1267.8|1273.6|1266.4|1255.35|1264.4|1272.2|1261.35|1271|1284.9|1220.4|1207.05||1222|1230.15|1259.75|1267.45|1288.95|1293.95|1284.55|1302.4|1287.5|1278.2|1279.75|1319.4|1328.45|1341.65|1349.1||1322.1|1327|1338.65|1346.45|1375.3|1335.85|1354.2|1366.75||1387.45|1343|1380.7|1383.5|1380.1|1392.25|1418.4|1428.6|1469.6|1475.15|1463.35|1459|1470.75|1440.75|1441.85|1469.75|1451.95|1458.8|1477.6|1489.2|1489.9|1461.95|1482.35|1445.3||1457.95|1447.9|1438.4|1457.9|1458.2|1445.3|1448.1|1429.2|1428.1|1439.15|1437.6|1399.6
09945|18783|/equities/sao-martinho-on-nm|MSCI_EEM_SMALLCAP||32.46|32.15|32.37|32.63|33|32.63|32.65|32.72|32.43|34.06|32.73|32.92|33.26|32.95|33.15|32.37|32.43|31.33|30.86|31.15|30.74|30.98|31.04|31.02|30|28.25|27.49|26.92|26.63|27.1|27.14||27.15|27.5|27.05|26.91|27.34|27.22|27.8|27.54|27.03|27.2|27.39|27.72|28|28.29|29.18|29.3|29.64|28.56|28.59|28.39||28.59|28.85|28.13|27.4|28.4|28.26|28.53|27.98|27.77|28.11|28.42|28.19|29.01|30.71|31.3|31.69|31|30.18|30.83|30.7|30.35|30.37||31.03|29.9|29.5|28.33|28.4|28.89|28.34|28.22|27.38|27.68|27.79|26.45|26.99|27.36|27.67|26.88|26.8|26.8|26.82|27.01|28.3|28.54|28.09|27.28|26.85|26.85|26.98|26.27|25.8|25.9|26.12|26.03|||26.64|27.39|28.37|27.95|27.09|27.16|27.67|28.19|28.27|28.61|28.2|28.76|28.65|28.85|28.15|28.1|27.05|26.52|26.61|27.11|26.92|26.67|26.74|27.09|27.88|28.4|28.13|28.78|28.48|||29.31|29|29.2||29.23|29.18|29.54|30.1|29.49|28.62|29.98|29.52|28.73|28.55|28.8|29.33|29.94|31.33|32.42|33.19|33.12|33.82|33.24|32.52|32.64|33.11|32.94|33.26|34.35|34.53|33.98||34.69|33.19|33.27|34.35|35.13|35.9|35.91|35.93||35.45|35.45|35.53|36.36|37.18|37.04|37.23|37.36|37|37.37|37.31|38.05|38.68|38.37||38.39|38.69|37.82|37.11|36.98|37.67|38.59|38.84|39.26|38.77|38.1|38.01|38.8|38.52|38.56|39.73|40.59|40.73|40.54|39.36|39.08|39.19|38.45|38.55||38.44|38.43|37.69|37.26|36.13|37.68|37.63|37.02|36.5|35.09|34.8|32.33|32.48|32.1|32.22|34.06|35.12|34.33|34.66|34.51|34.28|33.21|33.21|33.03|32.56|32.51|33.02|33.47|32.5561
09946|50188|/equities/rbplat|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12750|12799|12785
09947|50095|/equities/picknpay|MSCI_EEM_SMALLCAP||2795|2750|2739|2680|2689|2686|2700|2600|2527|2599|2571|2497|2510|2492|2581|2651|2730|2783|2735||2629|2477|2461|2476|2533|2517|2424|2486|2484|2500|2484|2446||2580|2558|2400|2382|2210|2116|2048|1995|2007|1968|1990|1990|2070|2055|2126|2040|2036|2027|2010||2016|2020|1959|1907|1905|1919|1949|1930|1921|1888|1901|1900|1901|1925|1969|1945|2000|1901|1921|1870|1905|||1868|1850|1853|1874|1848||1920|1760|1730|1675|1769|1756|1700|1737|1810|1860|1915|1947|1995|1990|2024|2061|2190|2289|2325|2171|2585|2670|2701|2717|2589|2540|2575|2605|2609|2540|2562|2474|2425|2377|2322|2340|2362|2329|2390|2457|2369|2338|2333|2238|2211|2236|2243|2167|2105|2124|2186|2244|2270|2220|2220|2286|2329||2327|2326|2325|||2200|2179|2169|2149|2030||2100|2064|2131|2230|2240|2348|2400|2427|2390|2271|2380|2394|2464|2492|2534|2592|2502|2538|2460|2400|2437|2569|2575|2583|2487|2528|2552|2524|2500|2455|2495|2428|2500|2445|2480|2620|2576|2616|2696|2497|2500|2595|2964|3099|3122|3299|3251|3220|2990|3076|3120|3033|3071|3147|3700|3623|3408|3375||3274|3325|3431|3340|3357|3336|3463|3374|3400|3486|3454|3244|3260|3495|3651|3533|3485|3582|3441|3528|3540|3415|3349|3248|3328|3291|3349|3416|3503|3488|3521|3545||3476|3497|3498|3549|3550|3740|3849|3825
09948|103779|/equities/taiwan-secom|MSCI_EEM_SMALLCAP||131|129|129|131|134|131.5|132.5|130|132.5|131.5|131.5|130.5|129|131|135|135.5|134|130|126.5|126|126.5|126.5|127|126.5||127.5|126|125.5|124|124|123.5|123|124|126.5|126.5|128.5|127.5|130|129.5|129.5|129|128.5|128|128|128.5|131|130.5|132.5|131.5|131.5|129|128||128.5|129.5|126|126|128|128|128|126|129.5|128|125.5|125.5|125|124.5|125.5|124|124|||122.5|122.5|123|122|121.5|122|122|123.5|119|121|118.5|118.5|119|121.5|120|120.5|119.5|121.5|120|118.5|119|118.5|118.5|118|118.5||117|118|117.5|118|117.5|117|117.5|116|117||||||||117.5|117.5|118|116.5|116.5|117|117.5|116|116.5|116|116.5|115|115|115|116|117|117.5|117|116.5|115.5|116|115|115.5|115.5|116.5||117|116.5|117|117|117.5|117.5|122.5|123|122.5|124|121|122.5|120.5|119.5|118|117|118|118.5|118|120|123|123.5|124.5|126|124.5|122|122.5|122|122.5|120.5|120.5|121|121.5|120|119|117|118|118|117.5|116.5|115|115.5|115|118|118|115.5|114.5|115.5|115.5|114|114|115.5|114.5|115.5|116|114.5|115|114.5|||111.5|108|107|109|108.5||106.5|107.5|108.5|108|105|104.5|105.5|106|106|106|106.5|105|105|104|105|105|106|106|106.5|106.5|105.5|106|107|106|106.5|107.5|107.5|108|107|108.5|107.5|107.5|109.5|108|108.5|108.5|108.5|109|109.5|107.5||108|109.5|109.5|110.5
09949|102990|/equities/great-wall-ent|MSCI_EEM_SMALLCAP||57.6|57.3|57.1|57.3|58|57.7|57.7|57|56.7|57.1|57.2|56.9|56.7|57|56.6|56.7|57|57|57.2|57.3|57|56.9|56.9|57||57.1|57.2|57.3|57.2|56.7|57.3|56.5|56.7|56.3|56.8|57.1|57.2|58|58.1|58.4|58.1|57.6|58.2|58.1|58.1|57.6|58.1|58.1|57.5|57.4|57|57.4||57.2|57.5|57|57.4|57|57.4|56.4|55.5|55.7|55.6|55.2|56.3|57.2|57.4|58|58|58|||57.6|57.8|58.2|57.7|57.7|57.8|57.4|57.7|57.6|58.2|58.2|57.2|57.1|56.8|60.5|60.1|60.1|59.6|59.4|60.3|60.4|60.3|58.7|58.9|58.4||58.5|59|58.7|58.6|58.5|57.8|58|57|57.2||||||||58.2|58|57.8|57.7|57.7|58.3|58.2|58.1|57.5|57.8|57.4|57.3|57.1|57.7|57.4|58|57|56.8|57|57.1|57.8|57.6|58.2|58.8|58.9||58.5|57.8|57.5|58|57.7|59|59.2|58.8|58.6|58.4|57|56.9|56.3|57.2|57|57.2|56.8|57.4|56.5|56.1|55.8|56.3|55.9|55.8|55|55.3|55.2|54.9|54.5|53.6|53.9|54|53.9|53.2|53|53.6|52.8|53|52.8|52.8|52.5|52.1|51.9|50.8|51.6|51.9|51.4|51.9|51.7|51.6|51.2|51.8|51.6|52.2|52.5|52.8|53.2|52.7|||52.8|52.6|52.1|53.1|53.8||53.8|54.1|54.3|55.2|54|54.3|54.2|54.4|55.3|55.6|54.9|54.3|54.2|54.2|54.5|54.6|54.8|55.4|56.1|55|54.6|54.3|54.8|54.2|54.3|53.8|54.3|54.6|54.3|54.7|54|53.4|53.1|52.9|54.1|54.3|55.4|58.9|58.8|56.7||61.4|62.2|59.8|59.4
09950|18218|/equities/infotech-enterprises|MSCI_EEM_SMALLCAP||1838|1773.4|1791.85|1796.8|1792.95|1792.55|1827.9|1830.9|1845.65|1843.05|1837|1845.45|1832.8|1866.4|1872.65|1870.9|1870.5|1891.7|1920.65||1889.65|1906.3|1884.3|1863.75|1887.3|1924.8|1803.05|1795.1|1702.45|1730.7|1734.75|1732.7|1743.05|1798.2|1808.2|1750.35|1775.55|1758.35|1757.25||1773.5|1764.35|1753.3|1695.15|1701|1720|1757.85|1805.05|1794.15|1768.45|1798.35|1798.3||1806.5|1841.7|1885.8|1914.95|1891.1|1903.95|1938.35|1971.55|2012.95||2039.45|2071.8501|2088.95||2101.3501|2079.75|2102.6499|2164.3|2164.25|2067.1001|2009.1|2006.65||1996.35|1942.85|1941.55||1963|1986.8|1999.75|1975.05|1995.35|1986.2|1945.75|1897|1963.75|1942.45||1987.75|1968.45|1956.2|2016.05|2035.5|2025.4|2028.25|2054.5|2085.6499|2083.1499|2051.05|1964.4|2014.4|2071.3999|2052.3999|2099.55|2113.05|2132.2|2167.1001|2192.25|2191.55|2251.8501|2201.7|2169.45|2109.75|1939.15|1973.8|2031.8|2006.45||2019.65|2043.85|2120||2213.55|2200.5|2272.6499|2278.8999|2296.3501|2275.3999|2151.3999|2223.8999|2262.8|2240.3999|2235.3|2267.2|2285.1001|2308.1499|2300.8|2293.1499|2269.3501|2331.7|2346.3||2388.1001|2323.3|2201.55|2249.6499|2231.5|2198.5|2118|1983.45|1974.45|2003.45|1949.85|1993.1|2067.1001|2041.25|2189.1499|1998.45|1935.2|1948.05|1894.4||1857.55|1832.8|1815.15|1812.75|1834.5|1733.3|1713.9|1677.75||1668.05|1660.7|1666.45|1663.8|1659.1|1691.75|1661|1677.35|1635.2|1588.45|1588.95|1637.85|1593.65|1601.45||1612.6|1696.1|1763.2|1680.45|1777.85|1716.7|1729.05|1774.5|1708.1|1690.9|1648.45|1682.2|1679.75|1668.8|1700.65||1694.3|1691.15|1677.05|1669.8|1644.75|1633.5|1634.8|1614.35||1674.45|1711.9|1764.7|1745.2|1764.2|1840|1788|1823.25|1840.95|1898.55|1772.35|1709.75|1637.35|1610.45|1603.15|1573.45|1589.3|1585.1|1547.4|1551.05|1541.9|1541.9|1546.25|1529.75||1553.5|1542.95|1542.25|1559.7|1588.8|1641.35|1561.75|1502.75|1518.1|1461.75|1467.05|1463
09951|41642|/equities/time-dotcom-bhd|MSCI_EEM_SMALLCAP||5.19|5.23|5.2|5.12||5.09|5.19|5.12|5.04|5.05|5.03|4.98|5.03|4.98|5.01|5.02|5.01|5.01|5.04||5.09|5.09|5.1|5.1|5.09|5.09|5.15|5.14|5.09||5.28|5.1|5.15|5.16|5.22|5.16|5.25||5.26|5.3|5.3|5.27|5.25|5.24|5.24|5.3|5.34|5.33|5.3|5.29|5.16|5.16||5.16|5.25|5.26|5.32|5.31|5.22|5.21|5.12|5.2|5.2|5.2|5.11|5.13|||5.19|5.26|5.26|5.25|5.21|5.18|5.17|5.18||5.19|5.17|5.18|5.18|5.2|5.18|5.23|5.22|5.25|5.2|5.231|5.2409|5.31|5.2803|5.2507|5.2803|5.3297|5.3297|5.231|5.4284|5.4284|5.379|5.3494|5.4383|5.4383|5.4383|5.4185|5.4284|5.458|5.5271|5.4876|5.4876||5.4777|5.4777|5.4284|5.4284|5.458|5.4087||5.4284|5.4284|5.4087|5.4383||5.4284|5.3988|5.3988|5.3297|5.379|5.379|5.4185|5.3889|5.4087|5.3988|5.3593|5.3396|5.31|5.3297|5.3297|5.3297|5.31||5.3297|5.2705|5.31|5.31||5.3198|5.2902|5.2902|5.2902|5.2507|5.2113|5.1619|5.0928|5.083|4.9744|4.8856|4.8362|4.9546|5.0139|4.9744|4.9941|5.0336|5.0533|5.0237|5.0237|5.0139|5.083|5.0928|5.1422|5.1718|5.0928|5.083|5.1126|5.0731||5.0928|5.1126|5.152|5.1619|5.1915|5.2113|5.1915|5.1817|5.2507|5.152|5.152|5.1817|5.2211|5.1817|5.1619|5.1619|5.1915|5.231|5.1224|5.2211|5.1422|5.2211|5.2409|5.31|5.3593|5.4777|5.4481|5.4481|5.4876|5.3889|5.3494||5.3297|5.31|5.3297|5.3297|5.379|5.3297|5.2606|5.231|5.3297|5.231|5.2507|5.2803|5.31|5.31|5.3297|5.3593|5.3297|5.4185|5.2976||5.2689|5.2785|5.2593|5.2785|5.4509|5.3838|5.3647|5.3168|5.2018|5.2401|5.2018|5.1635|5.1731|5.1348|5.1539|5.1635|5.1731|5.1348|5.1731|5.1252|5.1827|5.1731|5.1443|5.1348
09952|103555|/equities/lotes|MSCI_EEM_SMALLCAP||1660|1620|1635|1610|1560|1580|1565|1550|1550|1565|1630|1585|1630|1590|1610|1695|1750|1735|1725|1730|1750|1600|1595|1565||1580|1580|1595|1625|1595|1605|1625|1665|1660|1645|1720|1675|1670|1635|1570|1590|1595|1515|1535|1500|1500|1475|1470|1480|1475|1425|1410||1440|1460|1455|1410|1410|1285|1295|1365|1480|1385|1400|1475|1500|1500|1550|1630|1550|||1520|1465|1415|1400|1385|1400|1370|1390|1405|1360|1280|1310|1315|1245|1235|1250|1225|1190|1185|1220|1210|1115|1115|1125|1025||1005|1010|1050|1045|1025|1025|980|1010|1005||||||||989|1010|986|988|974|973|976|987|978|1005|976|976|958|967|990|965|970|973|973|974|965|978|988|1000|1030||1070|1050|1060|1030|1025|1050|1035|1010|1010|1070|1110|1010|984|980|990|963|940|899|890|910|927|926|918|922|904|893|893|904|912|908|924|914|916|919|924|871|865|871|877|860|854|868|861|823|831|819|801|842|835|813|832|829|824|848|837|855|848|826|||828|838|826|825|840||823|823|827|835|825|812|853|874|891|901|909|891|878|857|867|877|875|877|879|867|865|881|871|834|808|825|829|817|802|783|778|733|752|727|723|727|759|719|704|723||736|730|746|751
09953|27113|/equities/grupo-cementos|MSCI_EEM_SMALLCAP||164.66|162.93|167.36|167.92|170.36|166.4|167.85|167.49|169.43|172.39|171.43|172|170.3|171.53|173.19|175.18|171.58|174.06|175.12|174.08|175.85|176.62|179.12|177.3|179.5|174.61|180.2|185.5|179.52|170.65|184.93|184.4|186.15|182.37|181.68|185.71|186.86|187.18|190.68|193.13|197.38|199.48|197.01|193.88|199.3|201.23|199.64|200.67|205.46|201.42|198.98|193.74||194.98|199.72|197.14|196.23|193.25|198.08|194.75|187.32|188.7|188.84|191.2|189.27|193.15|192.92|188.19|192.12|197.26|196.75|198.35|200.11|199.66|199.56|||197.61|199.03|197.9|198.19|195.35|194.77|193.66||196.19|192.44|188.8|184.05|184.94|188.04|187.79|185.77|185.54|182.51|181.71|179.96|182.73|180.53|185.77|185.52|184.19|185.03|185.63|189.86|183.7|186.83|188.35|190.41|193.42|186.56|191.49|199.53|201.71||197.7|197.66|198.77|198.44|195.78|196.37|196.02|188.32|190.99|190.52|189.45|184.28|184.31|186.54|191.14|191.2|193.55|192.01|194.45|198.07|199.97|193.69|195.37|197.97||200.08|201.87|204.21|204.17||201.37|203.86|201.73|203.36|197.52|197.68|197.96|193.77||188.19|180.11|182.27|177.9|176.01|174.03|171.35|170.07|174.36|175.99|178.39|182.17|184.03|177.4|178.51||177.44|177.11|179.84|177.62|173.56|169.68|169.15|170|169.83|169.08|168.2||165.16|160.53|155.89|161.7|167.83|159.24|158.12|152.12|153.76|152.65|156.35|160.33|161.05|157.12|154.89|163.14|163.3|161.57|163.19|163.67|166.1|165.27|164.54|163.93|168.12|166.2|164.22|165.02|168.24|167.3|167.78|163.35|159.62|164.26|166.17|165.71|166.96|167.11|169.09|167.44|168.59|162.78|165.32|166.41|163.71|166.25|168.52|166.75|165.36|165.51|164.76|160.1|158.65|158.22|158.93|159.14|160|161.9|160.27|163.03|160.42|161.61|164.5|161.01|156.38|154.64|156.04|162.68|160.32
09954|103177|/equities/tung-ho-steel|MSCI_EEM_SMALLCAP||70.9|70.4|69.7|70.2|71.4|72|71.2|71.4|70.8|70.9|69.6|70.4|69.5|68.5|68.5|69.2|69.6|68.9|68.2|69.2|68.7|69.5|69|68.7||69.2|68.8|69.5|69.9|69.8|69.1|68.9|69|69.3|69.2|69.6|69.1|70.1|70.1|69.9|69|69.4|70.1|70.4|70.6|70.5|70|71.7|72.6|73.2|72.8|72.8||73.3|73.6|73.3|73|74.3|73.7|73.4|73.4|72.8|71.6|70.2|70.7|70.8|71.5|72.3|72.6|71.1|||71|70.2|69.2|69.1|68.6|68.7|69.6|69.1|68.5|77.7|76.9|77.3|76.5|76.5|77.1|76.6|77.5|77.7|76.9|77.9|78.2|78.7|77|78|77.3||76.3|75|74.4|74.4|72.8|72.8|72.9|72|71.9||||||||72.6|72.4|73.5|73.8|73.5|73.3|73|72.8|72.4|72.3|71.8|71.4|72|71.6|71.7|70.9|71.1|70.5|70.5|70.5|71.1|71.5|71.5|70.7|71.3||70.7|71.2|69.7|71.3|70.9|72.4|72.5|73.6|72.7|72.5|72|71|70.6|71.9|71.2|70|69.8|69.7|69.5|69|69.5|69.3|69.7|70.1|69.6|69|68.6|69.3|67.9|68.6|69|68.9|69.3|67.6|68|67.6|67.8|67.8|67.9|65.9|65.9|64.8|65.9|65|63.8|62.5|62.4|62|61.3|61.2|61.6|62.2|63.2|61.9|61.9|61.2|60.8|60.2|||60.9|59.7|60.1|60.2|60.5||60.7|61.2|63|63|63.2|63.3|63.4|63.9|62.8|62.3|62.3|61.4|61.1|61.3|61|61|61.5|61.3|61.3|60|59.9|59.4|59.3|59.2|58.8|58|59.4|58.5|59.7|59.6|59.3|60|58.9|60.6|60.3|60.4|60.3|60.8|60.3|60.5||58.1|57.9|55.9|56.4
09955|41497|/equities/vapores|MSCI_EEM_SMALLCAP||72.51|74.02|73.4|69.9|68|65.81|68|67.79|63.25|61.4|59.76|61.1|61.52|61|60.85|60.09||59.3|59.53|58.75|59.5|56.9|59.5|59.55|60.5|60.25|60.5|60.1|61.5|59.97|59.47|59.8|61.4|61.5|61.5|58.3|56.2|55.85||56.41|53.1549|53.2864|54.3538|55.1945|54.6023|54.5585|53.8786|53.3522|53.3669|52.7089|73.3|74||74.9|75|73.9|72.7|71.21|72.4|69.99|69.9|70|71.7|71|71.5|71.7|72.8|71.6|70.41|70|71.8|72.29|73.5|73.8|74.3||73.7|72.5|72.2|72.05|72.5|68.48|69|69|67.49|70.5|69.38|70.89|71.47|69.95|69|69|67.5|66.35|67.24|66.78|67.45|63.84|63.39|61.56|62|62.37|61.2|63.1|62.3|62|62.99|62.5|61.8|63.9|62|61.8|64.6|65|64.5|62.94|65|67|66.8|69.79|69|69.98|67.8|67.97|66.5|64|62.89|64.5|64.68|64.29|64.2|63.5|59.71|60.5|60.49|60.99|60.7|57.5|55.69||54.1|53.75|53|53.8||54.6|54.7|54.1|54.5|53.6|50.3|49.81|49.4|49.52|50.8||51.68|51.89|52.2|51.43|51.16|50.6|50.01|50.8|50.5|51|50.49|50|50.4|51.99|51.59|51.8|51|49.51|49.45|49.82|50.4|49.78|51|51.8|52.1|50.5||49.7|50.87||53.19|51|50.61|50.5|52.01|54.2|54.2|55|55|51.6|51.5|52.1|54.4||53.82|54.33|53|51.5|52.7|53.3|53.23|53|50.51|51|53.51|54.67|55.31|||55.1|55.83|55.61|56.1|55.62|55.75|55.63|55.92|55.85|56.82|56.79|56.9|56.66|57.01|57.5|57|57.03|58.19|58.61|59.4|61|59.7|60||59.2|59.02|58.7|59.87|59.16|61.6|62.7|62.8|63.45|63.04|63.5|64.1
09956|18336|/equities/the-phoenix-mills|MSCI_EEM_SMALLCAP||3903|3930|3998|4025.6499|3758.6001|3754.1001|3730.8501|3656.8|3578.8|3571.3999|3588.3|3560.25|3653.2|3704.8999|3599.6499|3597.8999|3671.6499|3659.7|3804.55||3561.6001|3432.6499|3408.8501|3406.5|3328.6001|3226.3501|3207.7|3219.75|3257.7|3342.8999|3099.6499|3068.1499|3101.3999|3086.7|3192.5|3208.95|3205.3999|3221|3144.25||3040.25|2985.3999|2943.1001|2987.1499|2997.8501|2857.95|2805.05|2946.3|2975.05|3120|3063.3|3133.5||3151.6499|3042.8501|3091.1001|3162.8501|3189.8|3166.45|3095.2|3121.8|3156.1499||3128.8999|3003.55|2996.7||3028.45|2908.45|2897.6001|2849.8999|2850.55|2867.6001|2898.7|2846.1001||2782.8|2727.95|2702.6001||2547.8|2558.1001|2563.45|2633.8|2634.3501|2725.05|2646.8501|2589.45|2805.55|2766.8999||2781.95|2707.3|2753.8999|2701.8|2741.6001|2760.7|2784.1499|2828.3|2864.5|2910.3999|2806.2|2896.1499|2826.6499|2785.7|2733.05|2744.1499|2579.05|2564.7|2654.8501|2812.1499|2806.7|2761.5|2652.3|2655.25|2478.8999|2350.5|2423.8|2365.25|2354.55||2296.2|2367.05|2396.25||2563.45|2488.25|2418.3501|2446.8|2480.8999|2501.6499|2445.45|2572.1499|2640.5|2533.6001|2488.8501|2364.5|2290.45|2235.3501|2254.1001|2244.6499|2245.3501|2234.95|2304.8501||2298.5|2194.2|2207.75|2252.45|2280.8|2296.8501|2361.3501|2281.95|2245.7|2213.1499|2209.05|2258.45|2247.6001|2283.6499|2371.55|2358.3501|2371.05|2319.95|2389.8999||2363.75|2270.3501|2222.3|2249.95|2294.8|2285.7|2216.3999|2228.05||2110.25|2030.25|2064.1499|2092.8|2057.8501|2048.05|2004.6|1977.6|1894.8|1815.35|1831|1806.5|1746.65|1793.75||1801.8|1856.55|1871.8|1876.4|1904.85|1924.95|2014.6|1939.65|1924.3|1865.1|1800.45|1801.05|1769.3|1812.35|1818.9||1814.35|1849.75|1844.75|1831.4|1786.3|1831.55|1811.65|1829.5||1838.45|1851.15|1819.25|1804.8|1868.45|1866.05|1841.75|1811.5|1799.6|1851.65|1849.25|1849.65|1799.85|1774|1756.15|1778.9|1746.45|1760.05|1763.5|1758.6|1757.35|1754.9|1749.2|1751.15||1717.15|1710.05|1662.05|1685.1|1690.35|1699.75|1700.4|1684.4|1722.9|1731.1|1730.75|1697.55
09957|103592|/equities/mhc|MSCI_EEM_SMALLCAP||48.25|48.85|46.6|46.1|45.4|45.9|44.6|44.5|44.7|44.1|44.3|43.9|44.35|44.8|44.75|46.15|46.45|46.25|45.7|45.55|45.95|45.45|45.15|45.1||45.7|46.6|46.65|47.75|48.2|47.5|47.6|49|48.35|48.4|48.35|48|49.5|47.95|45.8|45.9|46.8|47.4|48|44.85|44.1|42.75|42.95|43|43.2|43.75|44.6||45.4|45.9|45.7|44.05|44.6|42.8|42.2|43.7|44.7|45|44.55|46.85|48.6|48.85|49.55|50|50.2|||50|50.1|51.1|51.5|52.2|56.7|53.2|54|54|57.9|53.6|48.8|46.5|45.6|45.55|45.65|45.3|43.7|42.5|42.7|43.3|43.55|43.2|43.05|42.3||41.6|42.95|43.6|44.45|43.75|43.75|44.15|45.6|45.1||||||||44.8|45.1|44.65|45|46.4|45.3|44.5|45.4|46.1|46.4|46.4|44.85|43.35|43.25|43.6|43.95|43.55|44.55|43.65|41.95|42.15|42.25|42.1|43.3|43.2||44.55|45|42.55|42.1|41.55|41.6|41.5|41.65|39.5|40.3|40.25|40.7|41.2|40.9|41.15|40.95|41.15|41.15|40.75|41.25|41.4|40.2|39.85|39.3|38.25|39.75|40.9|40.75|42.2|41.2|40.9|39.3|38.7|39.85|39.7|39.5|38.85|39.1|38.8|38.7|38.1|37.9|36.9|36.75|37.9|38.15|38.2|39|39|38.3|37.95|38|37.5|39.35|39.8|42|41.85|39.65|||41.5|41.65|41.2|41.45|42.5||40.75|40.8|40.1|40.1|40.8|39.25|39.5|38.45|37.8|38.7|38.7|38.55|38.45|38.2|39.25|39.65|40.15|40.35|39.9|39.75|40.55|40.95|41.2|41.35|41.7|43.3|44|43.2|43.3|44.05|43.1|43|43.35|42.8|42.85|42.3|45|46.35|48.45|45.15||44.95|48.6|47.05|49.5
09958|103417|/equities/kings-town-ba|MSCI_EEM_SMALLCAP||62.2|62.4|62.8|61.5|62.3|62.4|63.7|65.3|63.8|63.8|60.9|59.9|62.6|66.5|66.8|68|67.4|67|66|63.5|61.5|62.5|64.2|63||61|60.4|59.4|58.8|58.9|60|62|61.6|62.2|64.3|63.7|63.6|62.2|63.6|67.1|63.3|60|58.4|58.4|59|59.8|56|57.2|57.5|58|57.2|58||56.1|55.7|55.1|55.2|56.2|56.2|55.9|54|56.9|55.5|54.5|56.4|55.2|56|56|55.6|55|||55.3|53|52.1|51.6|51.6|51|50.5|50.9|52.5|51.6|50.7|50.6|48.8|48.6|49.15|48.7|48|47.5|47.85|48.15|47.85|47.4|45.8|44.7|44.65||44.6|41.45|40.7|40.7|40.8|40.8|40.9|40.85|40.9||||||||41.15|40.55|40.85|40.75|40.65|40.75|41.2|41.2|41|40.85|41|41.35|41.25|40.9|40.3|40.6|40.6|40.8|40.4|40.45|40.75|40.6|40.4|39.7|40||39.95|39.85|39.5|39.35|39.35|39.25|38.6|39|39|39.8|39.95|39.95|39.7|40.05|40.1|40.15|40.25|40.35|40.3|39.7|39.85|39.4|39.4|39.45|39.5|39.35|39.4|39.65|39.2|38.45|38.5|38.6|38.55|38.4|38.2|38.4|38.15|38.8|38.3|38|37.75|37.3|37.15|37.15|37.55|37.6|37.5|37.6|37.75|37.7|37.95|38.3|38.7|38.15|38|38|37.65|37.8|||37.35|37.25|37.3|37.1|37.2||37.1|37.3|37.4|37.3|36.9|37.25|37.3|37.15|37.35|37.2|37.1|36.75|36.7|36.55|36.6|36.6|36.7|36.9|37.4|36.9|36.9|37.15|37.05|36.9|36.7|36.55|36.6|36.6|36.4|36.35|36.3|36.25|36.45|36.25|36.55|36.55|36.5|36.7|36.55|36.7||35.95|36.15|36|36.1
09959|13189|/equities/doha-bk-ltd|MSCI_EEM_SMALLCAP||1.441|1.428|1.43|1.443|1.445|1.444|1.439|1.429|1.43|1.445|1.456|1.428|1.429|1.418|1.39|1.391|1.38|1.4||||1.396|1.396|1.399|1.393|1.397|1.392|1.395|1.382|1.372|1.37|1.37|1.381|1.408|1.406|1.414|1.438|1.432|1.432|1.436|1.44|1.44|1.44|1.44|1.444|1.445|1.434|1.441|1.456|1.475|1.486|1.461|1.492|1.493|1.496|1.499|1.499|1.5|1.503|1.491|1.505|1.506|1.499|1.503|1.498|1.49||||1.506|1.502|1.505|1.48|1.487|1.475|1.47|1.49|1.494|1.5|1.499|1.53|1.53|1.519|1.534|1.555|1.632|1.631|1.638|1.643|1.649|1.644|1.642|1.64|1.649|1.652||1.65|1.68|1.618|1.599|1.601|1.602|1.608|1.605|1.615|1.597|1.596|1.619||1.649|1.634|1.639|1.651|1.68|1.7|1.718|1.72|1.704|1.672|1.665|1.735|1.732|1.696|1.683|1.683|1.67|1.679|1.698|1.705|1.705|1.729|1.729|1.732|1.744|1.778|1.727|1.73|1.755|1.82||1.83|1.825|1.808|1.699|1.659|1.65|1.645|1.636|1.633|||1.623|1.616|1.59|1.586|1.592|1.595|1.598|1.594|1.605|1.603|1.61|1.597|1.62|1.709|1.729|1.733|1.729|1.741|1.734|1.75|1.728|1.717|1.736|1.729|1.713|1.687|1.67|1.636|1.675|1.667|1.596|1.529|1.515|1.547|1.518|1.54|1.473|1.44|1.442|1.432|1.431|1.437|1.492|1.49|1.505|1.519|1.505|1.49|1.511|1.546|1.551|1.582|1.609|1.608|1.6|1.625|1.612|1.617|1.6|1.623|1.617|1.62|1.612|1.625|1.62|1.615|1.655|1.662|1.666|1.676|1.668|1.659|1.634|1.698|1.698|1.72|1.696|1.704|1.706|1.72|1.707|1.701|1.713|1.71|1.707|1.71|1.725|1.711|1.723|1.716|1.716|1.71|1.72|1.72|1.73|1.72|1.73|1.75|1.73|1.71
09960|32371|/equities/grupo-financiero-galicia-sa-adr|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||28.66|29|29.51|28.83|28.53|28.46||28.5|28.11|27.67|30.56|31.64|30.87|32.64|32.195|32.06|32.2998||34.091|33.3471|34.0518|34.4531|33.2199|31.4581|32.3536|30.7138|30.5587|32.2461|32.2364|34.5252|34.7676|35.7665|33.1384|32.0716||31.4897|30.0544|32.5662|35.0877|36.1545|35.5629|35.5047|35.7277|34.3991|33.6039|33.9142|34.4379|34.9616|34.5737|35.689|33.2838|30.9272|31.3927|31.4509|30.3162|29.7731|28.5997|28.1923|29.6083|30.0835|27.6008|27.1837|26.8443|26.9316|26.7667|28.716|28.8712|27.979|27.7947|26.8928|26.5388|25.0211|25.312|24.1676|25.0065||24.6525|25.3605|24.8853|25.3605|25.2926|25.1762|24.5749|23.6342|24.0319|23.1202|22.6547|23.5663|22.1019|21.1224|21.908|22.228|22.1698|20.5018|21.0545|21.617|21.3455|21.0836|20.9576|21.9953|21.2921|20.8606|20.1526|20.1429||19.9393|19.5416|19.2507|18.7852|18.6688|18.4264|17.602|18.7367|20.0362|20.1429|21.2388|21.1709|20.9576|20.846|20.6375|20.6375|19.7065|18.4264|17.8348|17.6311|16.671|16.1667|15.7642|15.2066||15.4975|15.3036|15.6042|15.0223|16.094|15.9873|15.7497|16.2734|16.448||16.7437|16.8359|17.1899|17.282||17.6505|17.2335|16.9813|16.2249|16.4964|15.9534|16.8068|17.3208|16.7583|16.9426|16.9716|16.4867|16.4189|16.7971|16.3704|16.4189|16.6613|16.7971|16.3704|16.3122|14.8575||13.0924|14.1204|14.2077|12.1226|11.5116|11.628|11.5989|11.308|11.4243|11.4146|11.3662|11.7056|11.6765|12.0644|11.9383|11.5892|10.8716|10.794|11.3953|11.5698|11.4825|10.7358|11.1334|10.9879|11.3177|11.9189|12.1129|12.2196|11.5698|11.7347|12.0256|11.6668|12.0062|12.3845|12.2972|11.8996|11.7541|12.2681|12.656|13.4512|13.3446|13.4221|13.8586|14.198|14.3867|14.7332|15.1951|15.6955|15.2721|15.6185|15.4453|15.3683|15.147|15.2625|15.7147|15.9457|16.1767||16.9176|17.3988|17.4565|17.5624|17.139|15.9168|15.2625|15.7693|14.8248|14.3383|14.4719|14.615|15.216|14.9298|15.0729|15.9982|16.418|15.8456|15.9601|15.3591|15.5976|14.9584|15.0824|15.6357|16.1699|15.9505
09961|1011941|/equities/banco-del-bajio-sa|MSCI_EEM_SMALLCAP||58.66|58.53|58.35|57.1|57.21|56.79|56.99|57.6|55.37|55.85|55.51|54.07|55.1|53.9|53.96|54.46|53.86|53.14|52.63|52.23|50.82|51.14|52.7|52.35|52.11|53.02|56.78|56.24|54.72|52.81|58.63|58.9|60.69|59.36|61.02|60.91|60.95|61.86|62.48|63.89|63.3|63.52|64.29|62.64|63.65|62.2|62.47|63.22|65.35|67|66.59|65.86||63.16|66.72|64.97|62.08|62.11|61.12|61.57|60.74|60.7|60.9|59.83|62.74|62.52|61.83|61.31|62.92|64.22|64.45|64.99|64.4|64.1|64.2|||64.8|63.9|63.96|62.79|63.18|63.51|64.65||64.49|64.3|64.64|62.08|64.8|64.39|64.37|64.84|65.01|63.78|63.88|63.43|61.85|64.85|66.52|66.89|65.34|66.08|66.75|66.86|67.61|67|67.17|67.05|67.79|67.69|67.26|67.27|67.63||66.93|65.89|65.48|64.92|64.27|64.56|63.6|63.53|63.06|61.42|61.97|60.66|59.9|59.23|59.65|59.25|58.82|58.24|58.4|59.59|59.08|56.54|56.8|57.71||56.8|56.8|57.93|57.57||57.69|57.96|56.84|56.47|57.22|56.62|54.63|56.61||54.72|53.83|54.27|54.63|55.18|54.44|55.89|55.08|55.37|56.59|57.03|57.28|57.03|58.33|57.79||58.51|58.53|58.89|57.59|55.93|55.59|54.1|56.67|56.53|57.93|57.43||54.98|55.18|54.92|54.74|54.55|55.74|54.92|53.84|55.26|56.58|56.98|54.69|55.3|55.02|55.61|56.76|56.04|54.41|53.57|52.75|53.09|53.12|53.81|54.81|56.95|56.79|56.34|56.44|57.73|57.5|57.96|56.32|55.09|55.44|56.57|54.92|55.05|54.03|53.15|53.41|54.15|53.47|52.6|53.08|53.78|55.54|55.09|54|53.06|52.29|53.04|52.28|52.41|52.02|52.12|52.81|52.47|52.06|51.92|50.38|50.66|49.96|51.48|50.97|49.93|49.64|51.35|51.05|53
09962|103564|/equities/neo-solar-powe|MSCI_EEM_SMALLCAP||14.15|13.9|14|14.35|14.7|14.85|15.1|15.2|14.55|13.25|13.65|13.75|12.5|11.95|11.9|12.1|11.65|11.55|11.65|11.75|11.6|11.65|11.65|11.95||12.3|12.05|12.35|12|12.1|12.15|12.05|12.15|12.25|11.95|11.9|11.95|12.2|12.15|12.25|12.4|11.7|11.6|11.25|11.35|11.4|11.4|11.5|11.5|11.75|11.75|11.95||12.1|12.25|12|12.05|12.05|12.15|12.2|12|12.25|11.95|11.8|11.9|11.85|12.15|12.5|11.4|11.4|||11.25|11.4|11.55|11.55|11.4|11.25|11.3|11.55|11.5|11.45|10.95|11.25|11.5|11.65|11.8|11.8|12.1|12.3|11.9|11.8|12.1|12.05|12.15|12.35|12.4||12.05|12.35|12.25|12.5|12.8|12.75|12.95|13.05|12.6||||||||12.85|12.85|13.1|12.95|12.95|13.1|13.15|13.2|13.4|13.25|13.2|13|13.25|13.45|13.85|14.4|13.6|13.75|13.75|13.85|14.1|14.2|14.25|14.35|14.65||14.7|14.75|14.65|14.25|14.15|14.3|14.5|14.6|14.3|14.8|14.7|14.65|14.4|14.45|14.55|14.8|14.85|15.2|15.2|14.75|14.85|14.8|14.7|14.6|14.85|15.05|14.75|14.7|14.8|14.7|14.3|14.3|14.3|13.8|13.8|14.1|14.55|14.9|14.65|14.9|14.6|14.65|14.7|14.9|15.4|14|13.95|14.15|13.95|13.85|13.8|14.1|14.1|13.75|14|14.1|14.35|14.4|||14.55|14.65|14.25|14.6|14.85||14.75|14.6|14.6|14.85|14.65|14.6|14.8|15.1|15.3|15.3|15.35|15.25|15.2|15.3|15.7|15.85|15.95|16.15|16.15|16.2|16.45|16.25|16.05|15.75|15.8|15.8|15.85|15.9|16.3|16.2|16.2|16.1|16.3|16.1|16.6|16.55|17|17|17.2|17.3||17.6|17.75|17.8|17.9
09963|103499|/equities/txc|MSCI_EEM_SMALLCAP||114|117.5|114.5|112|113|116|115|116|118.5|115.5|115|115|115|112.5|111.5|113.5|113|115.5|118.5|119|118.5|119|118.5|117||114|115|116|113.5|114.5|113|113|116|115.5|115.5|116|115.5|115|112|110|108|109.5|111|112|110|110.5|112.5|113|111|112|111.5|112||112.5|111|106.5|107|106|104|103.5|106.5|111|110|109|112|113|112.5|112.5|111|110|||109.5|110.5|110.5|113|114.5|113.5|112.5|115|117|121.5|120.5|120|114.5|114.5|117|117|108|105.5|103|105|106.5|105|106|98.9|99.8||98.9|100|100|100|98.8|96.2|97.3|97.5|96.9||||||||95.3|95.5|95.3|95|95.5|96.2|96.5|96.3|95.8|95.8|96|95|94.2|94|95.3|96|94.8|94.9|94.9|95.5|95.7|96.7|97.6|98.3|99||98.6|98.8|98.6|98|96.6|96.6|97|98|97.7|100|101|101.5|100|100|100|100|101.5|104|103|103|101.5|103|102.5|102|100.5|100.5|98.9|100|100|100.5|99.7|99.2|99.7|99.7|96.7|96.1|98|97.7|98.4|98.3|97.8|97.5|96|95.9|97.5|96.7|96.7|98.9|99.4|97.8|97.7|97.9|98.3|100|98.5|100|98.5|97.9|||96.6|96.4|97|98|98||96.8|97.1|98.3|99.7|99.6|99.1|99.1|103.5|103|102.5|101.5|99.2|101|101|101|103|103|97.9|95.6|94.4|94.7|94.5|93.9|92.5|92.9|95|93.1|93.5|92|94.4|95.7|90|90.2|89.8|90.5|90.3|90.8|93|91.7|91||89.6|90|88.4|90.1
09964|103798|/equities/acceptance|MSCI_EEM_SMALLCAP||149.5|149|147|147.5|147.5|149|147|147|147.5|149|149.5|147|148.5|149|153.5|158.5|163|163.5|162.5|162|156|157|156.5|153.5||149|148.5|150|150.5|151|148.5|149.5|155|154.5|140.5|141.5|141.5|143.5|142|142.5|141.5|141.5|144|144.5|145.5|145|145|148|148.5|149|147.5|148.5||148|149|146|148|148.5|147.5|147|146|148|146|145|149|150|149.5|149.5|147|146.5|||146.5|148|147.5|146.5|144.5|144.5|145.5|145|146.5|149.5|147.5|147.5|148.5|149.5|150.5|151|152.5|145.5|148|163.5|165|164|164.5|165.5|165.5||163.5|165|169.5|170|170|169|169.5|166|166.5||||||||175.5|176|175|174.5|175.5|177.5|177|176.5|176.5|175|176.5|178|176|176|178|179|180|179|180.5|185|187.5|186.5|186|187|188.5||186|185|185.5|184.5|183|182.5|183.5|184|185|186|186.5|184.5|184|184|184.5|186.5|187|187|187|189|189|189.5|185.5|186|186.5|185|184.5|184.5|184.5|184|184.5|185|185.5|184|181.5|183.5|186|185|184.5|186|182|182|180.5|179|180.5|180|178.5|180.5|180|180|180.5|182.5|182.5|183.5|184.5|186|185|182.5|||181|180|179.5|181|182.5||183.5|181|180|181.5|179.5|178|180.5|182|181|182|182.5|179.5|177.5|176|178.5|179|181.5|182|183|179|178|178|178.5|176.5|176|177|173.5|173.5|173|174|177|172.5|174|176|182|182.5|184|184.5|185|187.5||191|192|189.5|193.5
09965|103418|/equities/taichung-comm|MSCI_EEM_SMALLCAP||19.9|19.75|19.15|19|19|18.6|18.5|18.4|18.25|18.35|18.3|18.2|18.35|18.5|18.6|18.55|18.5|18.65|18.5|18.45|18.45|18.4|18.4|18.45||18.6|18.55|18.55|18.5|18.55|18.7|18.15|18.2|18.35|18.25|18.3|18.15|18.5|18.2|18.25|18.1|17.95|17.9|17.9|18.05|18.05|17.85|17.9|18|18.05|17.8|17.8||17.7|17.8|17.45|17.45|17.45|17.7|17.3|17.1|17.4|17.3|17|17.4|17.25|17.45|17.3|17.15|17.1|||17|17|17.1|17.1|17.05|17.05|16.85|16.9|17|16.95|16.75|16.9|17.1|17.2|17.55|17.55|17.3|17.15|17.1|17.15|17.1|16.75|16.75|16.8|16.65||16.4|16.4|15.7|15.8|15.85|15.6|15.6|15.5|15.5||||||||15.35|15.4|15.3|15.7|15.85|15.95|16|15.9|15.9|15.95|15.85|15.95|15.85|15.8|15.9|16.1|16.15|16.2|16.15|15.85|15.9|15.95|15.95|15.9|15.9||15.9|16|15.9|15.95|15.8|15.7|15.75|15.9|15.75|15.95|16.2|16.35|16.2|16.5|16.45|16.2|16.05|16.05|15.8|15.8|15.75|15.8|15.65|15.65|15.55|15.6|15.7|15.5|15.45|15.4|15.35|15.05|15|14.95|14.9|14.9|14.9|14.85|14.85|14.9|14.8|14.8|14.7|14.7|14.65|14.7|14.75|14.75|14.75|14.8|14.85|14.9|14.9|14.9|14.95|14.95|15|14.95|||14.75|14.7|14.7|14.8|14.75||14.65|14.7|14.7|14.8|14.75|14.75|14.9|14.85|14.9|14.95|14.9|14.9|14.85|14.8|14.8|14.75|14.8|14.9|14.9|14.85|14.75|14.8|14.8|14.7|14.6|14.65|14.6|14.65|14.65|14.55|14.55|14.5|14.65|14.7|14.9|14.85|14.85|14.8|14.9|14.85||14.85|15|14.9|15
09966|950437|/equities/my-eg-services-bhd|MSCI_EEM_SMALLCAP||1|1.01|1.02|1.01||1.03|1.03|1.02|0.995|0.995|1.02|0.97|1.02|1.04|0.995|1.01|1.04|1.06|1.07||1.05|1.14|1.09|1.07|1.06|1.08|1.05|1.09|1.1||1.1|1.06|1.04|1.03|1.05|1.02|1.04||1.02|1.02|1.04|1.03|1.03|0.98|0.995|0.985|0.985|0.985|0.92|0.915|0.92|0.905||0.935|0.91|0.915|0.81|0.8|0.785|0.775|0.77|0.78|0.775|0.77|0.78|0.795|||0.795|0.785|0.785|0.785|0.785|0.79|0.785|0.79||0.79|0.79|0.795|0.8|0.805|0.805|0.8|0.815|0.805|0.79|0.795|0.785|0.78|0.775|0.79|0.795|0.8|0.795|0.81|0.805|0.79|0.785|0.785|0.785|0.785|0.78|0.79|0.79|0.795|0.8|0.795|0.81||0.795|0.785|0.785|0.79|0.78|0.79||0.78|0.79|0.775|0.78||0.78|0.78|0.78|0.775|0.77|0.785|0.795|0.785|0.78|0.79|0.79|0.79|0.795|0.785|0.785|0.79|0.8||0.815|0.82|0.81|0.805||0.815|0.815|0.83|0.83|0.835|0.835|0.82|0.815|0.815|0.825|0.81|0.805|0.815|0.805|0.805|0.8|0.795|0.795|0.8|0.795|0.8|0.805|0.82|0.815|0.805|0.795|0.795|0.8|0.79||0.78|0.785|0.795|0.79|0.795|0.785|0.78|0.775|0.78|0.765|0.775|0.775|0.785|0.79|0.785|0.785|0.79|0.805|0.825|0.82|0.82|0.815|0.8|0.795|0.8|0.79|0.785|0.795|0.815|0.785|0.795||0.78|0.8|0.8|0.82|0.825|0.83|0.805|0.81|0.78|0.785|0.78|0.795|0.785|0.775|0.795|0.79|0.78|0.7838|0.7738||0.7938|0.8088|0.7888|0.8038|0.8088|0.8038|0.8138|0.7888|0.7888|0.8138|0.8138|0.7938|0.7738|0.7738|0.7588|0.7588|0.7489|0.7538|0.7588|0.7588|0.7588|0.7588|0.7638|0.7489
09967|1096512|/equities/aavas-financiers|MSCI_EEM_SMALLCAP||1788|1789.9|1801.5|1800.4|1797.15|1779.05|1794.85|1859|1859.55|1855.05|1853.1|1872.5|1869.5|1855.15|1879.4|1914.7|1891.05|1935.75|1900.45||1853.8|1837.6|1907.45|1847.7|1735.3|1674.95|1632.3|1550.35|1525.2|1625.2|1596.8|1564.8|1574.05|1588.65|1628.15|1619.25|1609.6|1602.05|1611.5||1597.05|1589.8|1577.3|1560.2|1580.85|1599.65|1550.8|1592.7|1593.6|1564.4|1586.05|1597.35||1624.1|1619.7|1610.05|1605.4|1638.2|1607.25|1549.05|1548.35|1529||1541.95|1549.95|1568.95||1579.5|1584|1626|1598.55|1452.15|1395.55|1415.45|1418.55||1315.65|1323.4|1325.15||1356.1|1349.2|1351.25|1371|1378.3|1364.45|1378.9|1339.65|1379.05|1390.1||1414.8|1387.3|1358.1|1431.7|1436.9|1454.9|1474.5|1459.65|1466.55|1467.7|1460.1|1443.15|1437.55|1442.25|1422.75|1420.2|1436.85|1412.25|1385.45|1408.5|1418.05|1438.45|1447|1438.5|1484.05|1504.85|1476.55|1494.3|1516.25||1508.25|1493.7|1502.15||1488.8|1501.15|1529.65|1568.85|1613|1591.55|1578.75|1568.7|1552.75|1552.45|1566.05|1571.2|1567.7|1575.45|1561.2|1532.25|1501.7|1488.65|1462.25||1479.95|1487.9|1496.45|1529.05|1555.9|1546.15|1552|1568.5|1547.25|1519.35|1490.95|1503.2|1503.1|1490.95|1440|1425.75|1439.6|1439.95|1446.3||1485.55|1488.15|1483.65|1525.95|1503.35|1444.4|1488.95|1489.85||1520.2|1468.95|1460.05|1442.95|1460.7|1469.5|1457.95|1460.05|1425.45|1407.8|1459.1|1547.35|1558.1|1548.4||1572.2|1591.05|1617.35|1635.15|1641.05|1632.7|1656.2|1701.2|1711.2|1726.85|1764.7|1725.6|1746.9|1790.05|1799.05||1739.3|1714.55|1704|1718.75|1695.5|1653.45|1669.1|1669.2||1664.05|1674.55|1659.85|1646.45|1647.85|1718.6|1665.05|1670.1|1632|1636.7|1645.5|1627.25|1632.4|1586.9|1601.1|1599.05|1591.25|1583|1586.2|1578.65|1573.95|1569.45|1571.4|1584.85||1600.75|1613.25|1600.95|1590.2|1587.95|1571.45|1559.75|1569.4|1559.65|1555.7|1548.8|1605.25
09968|103346|/equities/pan-jit|MSCI_EEM_SMALLCAP||65.7|64.4|62.8|60.5|62.5|64|63.8|61|56.1|55.8|56.4|56.7|57.4|57.6|57.5|58.5|59|58.1|59.4|59.5|58.8|58.4|58.1|58.3||58.8|57.7|57.2|58.1|58|59|59|59.1|60.2|58.7|55.7|55.6|56.8|56.4|56.7|57.3|57|56.8|56.4|55.7|55.4|55.2|55.2|55.7|56|56.3|55.8||56.7|56.3|54.6|54.5|55.5|53.7|52.8|53.8|56.8|56.8|55.8|58.3|59.4|59.7|59.7|59.2|59.1|||58.2|57.8|57.8|56.9|57.4|57.7|56.7|57.8|57.7|57|57.1|56.5|56.9|57.1|57.6|58.4|59.7|59|59.2|60.3|60.9|61.2|61.5|62|62.4||62|62.9|62.2|63.1|63.5|62.9|63.8|63.3|61.9||||||||61.2|61.8|61.7|61.9|62.5|63.4|63.3|63.5|63.9|64.3|63.9|63|62.7|63.1|64.8|63.8|63.1|63.9|62.9|63.9|64.9|64.7|65|65.7|66.6||67.3|67.8|68.5|69|69.3|69.6|68.6|68.6|68.5|69.3|69.3|70.3|68.3|69|69|68.6|67.1|67.9|68.7|68.5|70.2|70.7|65.9|63.8|63|63.9|64.2|63.8|63.7|62.9|62.1|61.6|61.6|59.8|59.7|59.9|60.8|62|61.8|62|61|61.3|60|59.6|61.2|61.4|62.2|62.9|62.1|61.5|61.8|63|63.2|63.7|63.3|64.4|64.7|64.2|||64.6|64.8|63.8|64.4|64.6||64|63.5|64|65.1|64.5|64|65|65.8|67.1|66.4|67.2|65.8|65.8|64.8|64.7|64.7|65.3|65.8|64.9|64.3|64.2|64|62.7|61.6|62.2|62.6|62.3|62.1|62.7|63.1|64.4|62.5|63.1|62.6|65.2|66.8|70.3|71.8|72.9|71.3||71.7|73.5|72.7|74.8
09969|13222|/equities/qatar-navigati|MSCI_EEM_SMALLCAP||11.59|11.5|11.35|11.15|11.1|11.29|11.29|11.35|11.45|11.49|11.5|11.5|11.49|11.31|11.52|12|12.05|11.39||||10.8|10.7|10.52|10.7|10.7|10.65|10.65|10.74|10.4|10.5|10.8|10.72|10.62|10.5|10.7|10.92|11.1|11.14|11.1|11.29|11.05|10.63|10.5|10.4|10.4|10.56|10.25|10.55|10.3|10.6|10.35|10.5|10.55|10.79|10.69|10.61|10.85|10.78|10.61|10.74|10.65|10.56|10.5|10.78|10.47||||10.31|10.31|10.23|10.1|10.31|10.1|10.56|10.53|10.78|11|11.22|11.22|11.2|11.29|11.31|11.3|11.4|11|11.13|10.78|10.65|10.78|10.84|10.9|11.4|11.34||11|11.2|10.93|10.9|10.99|10.6|10.5|10.43|10.58|10.52|10.58|10.7||10.72|10.66|9.699|9.7|9.88|10|10.1|10.27|10.35|10.38|10.12|10.35|10.28|10.25|10.36|10.33|10.35|10.5|10.35|10.29|10.66|10.69|10.43|10|9.833|9.835|9.805|9.559|9.631|9.81||9.7|9.6|9.679|9.501|9.55|9.681|9.8|9.809|9.86|||9.916|9.655|9.4|9.401|9.489|9.48|9.504|9.548|9.57|9.6|9.5|9.63|9.716|9.99|10.02|10.19|10.23|10.19|9.921|9.54|9.443|9.445|9.621|9.712|9.74|9.585|9.653|9.72|9.8|9.78|9.541|9.239|9.011|9.173|9.005|8.759|8.991|8.979|9.2|9.25|9.535|9.809|9.881|9.997|9.919|10.04|9.967|9.85|9.899|10.14|10.26|10.46|10.52|10.48|10.38|10.25|10.44|10.61|10.64|10.74|10.87|10.52|10.59|10.35|9.999|10|9.983|9.89|9.968|9.597|9.555|9.616|9.545|9.586|9.594|9.575|9.558|9.713|9.802|9.802|9.806|9.82|9.721|9.765|9.91|10|10.08|10.09|10.15|10.14|10.1|10.18|10.15|10.2|10.13|10.28|10.28|10.5|10.5|10.4
09970|103715|/equities/flexium|MSCI_EEM_SMALLCAP||91.7|91.3|88.6|88.1|89.5|92|93.6|93.2|91.1|91.5|90.7|90.6|89.7|91.3|91.5|95|89.7|87.4|86.9|86.4|86.6|87.2|86.8|87||88.1|87|87|86.5|86.8|87.5|85.8|97.3|98.1|98.7|99.5|98.8|98|97.6|97.7|100|99.5|98.7|99.7|101|100.5|100|98.9|99.2|96.9|97.2|94.7||91.4|94.7|92.4|92.5|91.8|91.6|90.7|90.7|92.9|92.9|91.1|92.9|92.6|92.8|92.1|92.2|91.6|||91|92|91.4|91.2|91.7|90.6|89.5|90.5|91.2|91.5|91.2|89.9|88.6|88.9|89|87.9|88.3|86.8|85.7|86.4|87.1|88.2|86.9|87.1|86.4||86.8|87.2|87.8|87.5|87.1|86.6|86.9|84.8|84.6||||||||84.3|85.2|85.7|85.4|85.6|86|85.6|86.3|86.1|85.1|84.9|84.8|84.8|86|87.4|87.9|87|87.3|87.1|87.4|87.1|86.4|86.7|87.8|88.2||88.3|88.8|88.8|88|88.4|88.8|88.9|89.5|89|88.1|88|87.4|86|85.7|86.2|86.4|87|87.6|87.5|88.6|88.4|87.6|88.5|87.9|87.1|87.9|88.1|87.5|87.2|87|87|86.8|86.7|86.5|86.1|85.1|85.3|85.2|84.2|84.9|84.5|84.3|83|83.5|84.8|84.9|85.4|86.3|86.2|85.3|86|87.8|85.6|87.3|88.4|88.9|88.7|88.2|||88.1|87.6|87.3|88.2|88.6||88|88.5|88.3|88.9|87.7|87.7|88.1|89|89.7|89.4|88.9|88.3|88.5|88.1|90.1|92.8|92.4|91.8|91.6|91.2|90.9|89.9|89.2|89.1|88.8|89.6|90|88.8|88.1|89.5|89|89.1|88.1|88.1|88.5|90.1|91.4|92.5|93.1|92.7||93|93.5|92.9|98.1
09971|41627|/equities/ijm-corporation-bhd|MSCI_EEM_SMALLCAP||3.36|3.39|3.39|3.32||3.32|3.35|3.37|3.3|3.04|3.05|3.07|3.02|2.99|3|3|2.92|2.95|3||2.96|3|2.92|2.91|2.79|2.85|2.85|2.89|2.77||2.75|2.77|2.54|2.55|2.58|2.5|2.49||2.49|2.52|2.47|2.51|2.46|2.5|2.49|2.45|2.45|2.45|2.44|2.46|2.44|2.37||2.42|2.36|2.36|2.36|2.41|2.39|2.36|2.32|2.36|2.4|2.34|2.44|2.49|||2.42|2.48|2.42|2.39|2.43|2.39|2.37|2.43||2.42|2.44|2.35|2.33|2.37|2.33|2.35|2.33|2.33|2.28|2.27|2.25|2.25|2.17|2.2|2.18|2.19|2.2|2.15|2.14|2.17|2.19|2.11|2.12|2.16|2.16|2.19|2.16|2.19|2.2|2.2|2.24||2.17|2.2|2.17|2.18|2.19|2.2||2.24|2.27|2.22|2.23||2.18|2.18|2.2|2.1|2.06|2.11|2.11|2.15|2.09|2.11|2.05|2.09|2.13|2.08|2.01|1.9|1.87||1.88|1.89|1.9|1.9||1.87|1.89|1.88|1.85|1.88|1.88|1.89|1.9|1.89|1.87|1.88|1.87|1.88|1.9|1.87|1.88|1.81|1.86|1.86|1.85|1.88|1.89|1.84|1.89|1.88|1.88|1.9|1.9|1.88||1.89|1.9|1.91|1.87|1.89|1.88|1.88|1.87|1.9|1.89|1.9|1.9|1.86|1.86|1.82|1.81|1.83|1.89|1.89|1.9|1.9|1.91|1.85|1.87|1.86|1.86|1.83|1.83|1.86|1.87|1.86||1.83|1.89|1.88|1.9|1.9|1.9|1.82|1.85|1.88|1.78|1.76|1.75|1.78|1.79|1.77|1.79|1.79|1.8|1.85||1.77|1.76|1.78|1.71|1.64|1.65|1.64|1.66|1.68|1.73|1.7|1.63|1.62|1.59|1.56|1.52|1.51|1.51|1.51|1.51|1.5|1.51|1.53|1.5
09972|18316|/equities/oracle-financial-software|MSCI_EEM_SMALLCAP||10520|10151.9502|10250.5|10368.9004|10360.3496|10425.4502|10436.75|10431.25|10234.7002|10194.25|9882.25|9854.7998|9492.0996|9727.0498|9782.0498|9738.9004|9735.7998|9833.3496|9641.8496||9510.7002|9658|8742.8496|8438.25|8406.25|8406.2998|8171.8501|7729.0498|7290.75|7563.2998|7454.9502|7421.4502|7552.8999|7556.25|7597.5498|7542.3999|7627.6001|7653.8501|7669.3501||7786|7891.75|7780.3501|7829.6499|7751.7998|7595|7568|7642.75|7667.6499|7860.5|7780.7002|7760.25||7598.6499|7451.6499|7490.6001|7143.0498|7358.7998|7346.75|7538.5|7602.75|7725.9502||7858.3999|8057.5498|8204.2002||8330.6504|8390.4004|8563.0996|8775.4502|8794.0498|8838.2998|8826.2002|8949.6504||8774.0996|8802.25|8764.2998||8378.9502|8410.2002|8241.7998|8274.75|8614.0996|8453.2998|8470.2002|8033.1499|8270.4004|8103.4502||8301.7998|8006.2998|7735.4502|7780.7998|7710.0498|7673|7649.3501|7849.75|7886.75|7890.2998|7909.1499|7752.8501|7796.25|7817.3501|7917.5|7811.7998|7765.8501|7700.8501|7198.7998|7525.75|7233.1499|7023.7002|7034.8999|6616.6001|6564.1001|6443.1499|6521.1001|6441.5498|6631.5||6707.2998|6602.3501|6489.5||6877.1001|6545.5|5086.2002|4912.8999|5070.5498|4656.75|4327.1001|4334.1499|4348.8501|4351.6499|4457.6499|4337.7002|4337.3999|4466.5498|4338.8501|4212.7998|4197.5498|4194.5|4158.7002||4212.1499|4197|4187.1001|4373.7002|4375.2998|4360.75|4166|4069.95|4108.7998|4212.9502|4131.3501|4134.1499|4111.25|4031.3|4052|4043.3|4011|4022.75|4025.8999||4031.1499|4095.05|4082.8501|4153.7002|4195|4180|4139.7002|4051.45||3998.25|4019.1499|4060.55|4080.25|3960.95|3981.6001|3933.8999|3909.2|3916.05|3877.6499|3885.3|3932.55|3902.6001|3959.55||3933.8999|3926.8|4011.45|4132.1001|4170.5|4106.5|4100.1499|4099.2002|4161.8999|4161.6001|4093.25|4102.2002|4017.3999|4041.8501|4087.1499||4110.8501|4067.3|4166.5|4132.4502|4133.25|4195.2998|4254.3999|4220.8501||4253.8501|4298.9502|4272.7002|4209.5|4288.3501|4396.5498|4347.75|4270.4502|4206.8999|4204.25|4140.1001|4136.25|4109.2998|4039.3|4004.5|4001.6001|3964.1001|4014.3|3957.6499|3955.6499|3998|3997.05|4054.6499|4099.0498||3985.6001|3958.3999|3971.05|3979.95|3950.8|3952.6001|3883.3|3816.75|3852.05|3870|3886|3818.8501
09973|18059|/equities/carborundum-universal|MSCI_EEM_SMALLCAP||1695|1686.65|1674.15|1696.55|1697|1690.4|1710.1|1699.9|1684.1|1678.5|1669.75|1698.65|1689.5|1716.3|1689.95|1697.4|1749.05|1800.8|1783.05||1773.95|1737.5|1705.7|1645.4|1626.45|1622.05|1576.8|1558.25|1512.6|1674.45|1593.4|1590.45|1595|1603.55|1618|1652.5|1714.35|1738.7|1686.7||1731.05|1646.2|1533.5|1486.3|1506.75|1464|1468|1501|1494.95|1510|1441.45|1506.6||1422.3|1444.15|1440.5|1414.85|1341.1|1309.8|1286.6|1251.2|1223.8||1239.4|1248.3|1249.25||1274.45|1307|1252|1275.15|1289|1326.05|1321.1|1298.35||1268.35|1248.35|1234.9||1248.9|1155.5|1120.7|1111.2|1089.9|1096.15|1069.5|1060.85|1078.55|1069.7||1065.3|1058.05|1097.7|1072.25|1081.55|1069.3|1055.7|1037|1065.6|1090.45|1087.5|1083.15|1097.9|1090.25|1114.6|1108.15|1115|1138.8|1150.45|1133.3|1145.5|1137.65|1120.6|1083.75|1115.7|1127.75|1124.65|1110.95|1138.95||1149.5|1177.2|1125.5||1140.9|1129.75|1142.95|1158.45|1185.4|1164.45|1155.05|1144.95|1143.45|1131.5|1145.5|1114.85|1120.05|1116.9|1116.8|1113.4|1096.95|1110|1103.4||1094.15|1103.3|1111.5|1166.7|1191.85|1188.6|1195.65|1182.75|1215.55|1192.3|1205.3|1207.95|1182.55|1196.75|1190.05|1161.5|1190.1|1154.15|1154.7||1134|1133.05|1170.05|1094.65|1091.6|1106.85|1100.9|1088.25||1069.35|1072.35|1070.85|1069.85|1069.6|1079.85|1063.85|1070.75|1064.65|1071.95|1076.1|1087.95|1107.95|1089.95||1101.8|1132.05|1140.85|1144.35|1172.4|1164.9|1167.85|1155.05|1164.85|1149.6|1135.05|1168.85|1191.4|1185.25|1169.8||1177|1189.15|1184.3|1174.1|1188.7|1191.25|1160.2|1161.35||1181.45|1192.2|1200.1|1192.5|1191.75|1206.05|1209.95|1190.7|1185.4|1184.2|1187.1|1136.35|1136.25|1143.15|1136.15|1139.5|1135|1139.75|1141.8|1120.65|1122.65|1089.5|1063.9|1092||1057.85|1082.45|1108.15|1126.65|1161.9|1174.25|1259.25|1255.2|1240.55|1286.65|1210.8|1225.7
09974|103493|/equities/faraday-tech|MSCI_EEM_SMALLCAP||343|342.5|346.5|352.5|343.5|351|341|342|343|334.5|336|329|328.5|314|310.5|330.5|335|326|326|326|316.5|307.5|298|296.5||301|299.5|298|302|296.5|297.5|302|297|304|277.5|275.5|272.5|277.5|277|280.5|277|278.5|272.5|279|272|273|276.5|282|281|285|289|288.5||294|297.5|295.5|279|294.5|295|290|306|322|314|313|312.5|323|318.5|329|329|338|||345|347.5|349|344|334.5|338|339.5|349|351.5|345.5|347.5|350|359|354.5|362|345|361.5|360.56|360.063|372.479|389.364|398.304|400.29|395.82|387||382|380|386|382|380|400|415|441.5|455||||||||418|421|411|416.5|430|420.5|422|439.5|429|437|448|430|423.5|428|429.5|411.5|421.5|422.5|387|375.5|377|384|372|373|360||357|354.5|362.5|361|357|358|350.5|365.5|373.5|367|361|369|368|382.5|361.5|370|357.5|361.5|363.5|380|391|385.5|380|361|331|344|336|346|342.5|345|351|319.5|320.5|331|334|323.5|333.5|335.5|328.5|332|322|324|302.5|302|326|308.5|318|325|339.5|338.5|334.5|343|351|352.5|350|343|345|331|||323|321|303|304|312.5||306|306|303|309.5|304.5|298|315.5|322.5|344.5|338|356.5|348|325.5|346.5|360|369.5|367|357|345|335|345|342|335.5|335|334|333|340.5|341|335.5|328|357|341|334|304|293.5|280|301|295.5|307.5|281.5||281|312|326|319.5
09975|103138|/equities/eternal|MSCI_EEM_SMALLCAP||32|31.65|31.8|32|32.2|31.8|31.4|31.25|31|31.15|30.9|30.85|31.15|31.1|31|31.3|30.95|30.75|30.8|30.55|30.6|30.6|30.85|30.85||31.2|30.75|30.85|30.95|31.3|31.1|30.5|30.9|31.3|31|30.8|30.8|31.45|31.25|31.7|31.6|31.6|31.05|31.2|31.45|31.7|31.25|31.55|31.7|31.9|31.75|31.9||31.7|31.5|30.55|30.55|31.25|31.35|31|30.5|31.15|31.3|31.15|32.25|32.1|32.2|32.75|32.6|31.9|||32.1|32.7|31.85|31.35|31.3|31.6|31|31.75|31.05|31.2|30.75|31|31|31|31.1|31.3|31.75|31.8|32.6|33.05|32.5|31.9|31.95|31.95|32.15||32|32.55|31.75|30.3|30.6|30.1|29.8|29.4|28.95||||||||28.6|28.8|28.7|28.7|28.6|28.75|28.55|28.4|28.25|28.1|27.85|27.85|27.95|27.5|27.95|28.25|28.35|28.3|28.3|28.65|28.9|28.9|28.95|29.15|29.15||29.1|29.3|28.95|28.85|28.5|28.5|28.9|29|28.85|29|29|29.2|28.85|28.9|28.95|29.2|29.2|29.65|29.4|29.65|29.6|29.6|29.85|30|30|30|29.8|29.9|29.7|29.8|29.6|29.75|29.45|29.05|28.15|28.15|28.5|28.65|28.65|28.5|28.3|28.2|28.15|27.8|28.2|28.4|27.95|28.4|28|28|28.1|28|28.55|28.5|28.7|28.6|28.85|28.85|||28.5|28.25|27.85|28.2|28.35||28.35|28.25|28.3|28.55|28|28.2|28.55|28.55|28.95|28.85|29.35|29.1|28.95|28.5|28.55|28.7|29|29.3|29.35|29.5|29.05|29.05|28.95|28.65|28.6|28.65|28.6|28.35|28.4|28.5|28.8|28.6|29.15|29.15|29.95|30|30.15|30.3|30.55|30.6||30.75|31.05|31.05|31.4
09976|103671|/equities/hannstar-displ|MSCI_EEM_SMALLCAP||9.94|9.81|9.82|9.88|10.05|10.1|10|9.98|9.73|9.78|9.82|9.77|9.87|9.95|10.1|10.25|9.79|9.7|9.81|9.91|9.71|9.72|9.74|9.85||9.99|9.9|9.93|9.98|10.1|10.15|10.1|10.2|10.3|10.25|10.2|10.15|10.3|10.1|10.2|10.15|10.2|10.1|10.05|10.05|10.05|10|10.15|10.05|10.15|10.15|10.2||10.35|10.45|10.25|10.1|10.1|10.2|9.84|10|10.2|10.15|10.05|10.35|10.45|10.45|10.7|10.8|10.55|||10.45|10.6|10.7|10.6|10.7|10.8|10.7|10.9|10.85|10.65|10.35|10.45|10.4|10.7|10.85|10.8|11.1|10.9|10.7|10.9|11.05|11.1|11.2|11.2|11.35||11.5|11.65|11.65|11.7|11.7|11.9|12.05|11.85|11.45||||||||11.5|11.55|11.55|11.8|11.85|12|12.2|12.2|12.3|12.25|11.6|11.55|11.45|11.2|11.55|11.45|11.55|11.65|11.75|11.95|12.3|11.85|11.45|11.5|11.8||11.85|11.8|11.8|11.7|11.4|11.3|11.2|11.15|10.95|11.15|11.25|11.15|11.1|11.1|11.3|11.3|11.3|11.4|11.55|11.65|11.35|11.5|11.45|11.5|11.3|11.55|11.5|11.55|11.6|11.65|11.4|11.4|11.35|10.85|10.95|11|11.05|11.3|11.3|11.45|11.3|11.25|11.05|11.05|11.2|11.2|11.2|11.45|11.25|11.2|11.3|11.25|11.3|11.45|11.55|11.7|11.65|11.45|||11.5|11.6|11.35|11.6|11.6||11.6|11.6|11.7|12|11.9|11.8|11.95|11.95|12.05|12.1|12.1|11.95|11.9|11.95|12|12|12.2|12.45|12.25|12.3|12.25|12.15|12.2|12.1|12.2|12.25|12.15|12.15|12.2|12.1|12.1|12.1|12.45|12.4|12.8|13.1|13.6|13.75|13.75|13.95||13.75|14.1|13.9|13.9
09977|12541|/equities/db-invst-co|MSCI_EEM_SMALLCAP||2.03|2.04|2.06|2.08|2.08|2.04|2.04|2.05|2.07|2.05|2.11|2.09|2.1|2.13|2.11|2.12|2.12|2.12|||2.11|2.06|2.08|2.1|2.1|2.11|2.13|2.1|2.11|2.12|2.14|2.13|2.08|2.11|2.11|2.14|2.14|2.17|2.17|2.17|2.17|2.17|2.13|2.17|2.2|2.17|2.19|2.2|2.17|2.15|2.17|2.17|2.17|2.18|2.2|2.18|2.31|2.29|2.31|2.32|2.33|2.34|2.33|2.31|2.34||||||2.31|2.32|2.31|2.31|2.3|2.3|2.29|2.29|2.33|2.35|2.34|2.32|2.3|2.29|2.3|2.26|2.34|2.31|2.31|2.29|2.31|2.34|2.3|2.32|2.31|2.35|2.34|2.33|2.3|2.3|2.32|2.3|2.3|2.32|2.34|2.29|2.3|2.3|2.38|2.37|2.37|2.37|2.35|2.35|2.37|2.36|2.36|2.36|2.34|2.35|2.35|2.35|2.32|2.29|2.28|2.28|2.3|2.35|2.35|2.34|2.36|2.4|2.39|2.39|2.37|2.39|2.38|2.41|2.4||2.33|2.32|2.33|2.33|2.32|2.33|2.32|2.31|2.29|2.29|2.32|2.24|2.22|2.24|2.23|2.24|2.24|2.23|2.25||2.24|2.21|2.25|2.28|2.3|2.28|2.3|2.35|2.29|2.35|2.32|2.33|2.29|2.35|2.32|2.35|2.36|2.36|2.35|2.34|2.32|2.3|2.26|2.26|2.25|2.23|2.23|2.31|2.25|2.25|2.23|2.25|2.29|2.3|2.34|2.34|2.39|2.43|2.43|2.42|2.49|2.47|2.52|2.53|2.49||2.47|2.48|2.51|2.52|2.5|2.46|2.44|2.44|2.43|2.4|2.4|2.42|2.4|2.46|2.46|2.43|2.42|2.44|2.43|2.46|2.48|2.45|2.46|2.49|2.48|2.44|2.46|2.44|2.44|2.43|2.42|2.45|2.46|2.47|2.48|2.46|2.45|2.5|2.5|2.49|2.46|2.47|2.5|2.43|2.46
09978|980664|/equities/supalai-pcl-be|MSCI_EEM_SMALLCAP||0.448|0.444|0.44|0.428|0.44|0.442|0.45|0.454|0.448|0.448|0.454|0.458|0.46|0.47|0.472|0.468|0.446|0.454|0.454|0.45|0.45|0.452|0.448|0.444|0.452|0.46|0.458|0.46|0.46|0.46|0.46|0.468|0.46|0.466|0.468|0.462|0.474|0.478|0.478|0.48|0.488|0.488|0.478|0.49|0.488|0.488|0.484|0.488|0.49|0.505|0.505|0.5||0.505|0.496|0.482|0.488|0.492|0.5|0.515|0.515|0.525|0.525|0.535|0.535|0.54|0.535|0.53|0.54|0.525|0.525|0.52|0.525|0.52|||0.53|0.53|0.525|0.515|0.515|0.51|0.515|0.53|0.52|0.525|0.53|0.525|0.53|0.53|0.53|0.525|0.53|0.53|0.52|0.52|0.535|0.52|0.53|0.53|0.525|0.525|0.52|0.5|0.498|0.496|0.496|0.498|0.494|0.498|0.494|0.494|0.5|0.5|0.5|0.498|0.494|0.505|0.505|0.505|0.494|0.494|0.492|0.48|0.484|0.49|0.49|0.49|0.492|0.496|0.492|0.492|0.494|0.49|0.488|0.494|0.505|0.505|0.498||0.48|0.484|0.486|||0.47|0.462|0.47|0.462|0.466|0.466|0.446|0.438|0.448|0.466|0.468|0.472|0.46|0.46|0.464|0.46|0.452|0.458|0.466|0.456|0.46|0.462|0.464|0.468|0.47|0.456|0.456|0.462|0.452|0.456|0.46|0.47|0.472|0.476|0.488|0.484|0.474|0.472|0.47|0.472|0.472|0.464|0.472|0.472|0.482|0.482|0.488|0.496|0.492|0.498|0.51|0.505|0.5|0.5|0.486|0.486|0.492|0.505|0.5|0.505|0.505|0.51|0.51|0.51|0.525|0.535|0.53|0.53|0.53|0.535|0.54|0.545|0.545|0.535|0.55|0.55|0.555|0.55|0.55|0.55|0.555|0.555|0.54|0.545|0.54|0.54|0.535|0.525|0.525|0.53|0.53|0.525|0.53|0.53|0.53|0.53|0.535|0.53|0.525|0.525|0.535|0.54|0.54|0.545|0.55|0.54
09979|41599|/equities/corporacion-inmobiliaria-vesta-sab|MSCI_EEM_SMALLCAP||57.31|57.64|55.95|54.63|54.52|54.08|54.46|54.78|53.78|55.37|54.73|55.07|55.42|56.32|56.95|56.79|57.35|57.31|56.63|55.67|55.97|56.64|58.15|58.1|57.34|56.69|58.58|58.54|58.87|55.44|59.02|58.78|58.48|58.4|59.83|59.86|61|62.66|62.08|61.97|61.57|61.65|61.27|59.83|60.86|61.67|61.83|60.18|60.17|61.21|61.36|60.94||60.61|62.54|62.24|61.55|60.75|61.99|62.04|60.08|59.97|59.51|59.38|58.16|59.31|60.81|63.18|65.28|67.14|65.87|65.43|64.78|65.47|65.57|||64.87|63.57|63.26|63.39|62.94|63.59|63.39||64.24|63.55|63.19|62.12|61.89|62.4|62.17|61.63|62.16|61.6|60.8|59.75|59.35|59.56|59.6|59.96|60.7|60.52|60.64|61.55|61.91|63.43|62.9|62.09|62.95|62.74|63.95|64.32|64.57||64.8|64.87|65.45|65.35|66|66.28|66.93|64.84|64.99|64.47|64.13|63.21|63.27|64.85|65.74|65.06|64.88|64.67|65.33|65.12|65.02|63.97|65.69|66.08||67.43|67.45|67.41|67.16||67.25|66.86|66.57|67.85|67.95|67.83|67.17|66.86||63.88|64.17|63.79|62.62|62.98|63.44|63.95|65.52|61.97|61.54|63.71|63.91|63.69|64.03|64.2||63.17|63.07|63.38|62.74|61.23|60.97|60.2|61.12|61.02|60.89|60.69||57.11|56.53|56.23|56.82|57.06|56.61|56.2|55.13|54.95|56.2|55.47|57.38|56.83|56.86|58.11|59.43|59.29|58.16|58.3|57.34|56.68|56.14|56.8|57.49|58.48|58.04|58.66|59.22|60.62|60.95|62.08|61.42|61.44|61.87|62.43|62.43|63.63|63.49|63.99|62.82|63.01|63.08|63.43|63.12|63.22|63.6|64.39|63.75|63.28|62.84|64|62.88|61.7|60.55|61.23|62.22|60.47|58.99|58.83|58.59|58.01|58.17|58.52|58.3|58|59.03|60.16|60.75|60.94
09980|103290|/equities/united-integ-s|MSCI_EEM_SMALLCAP||332.5|373|376.5|380.5|382|386|388.5|380.5|366|373.5|366|364|363.5|357.5|361.5|356|365.5|367.5|360|360|355.5|358|360|360||351.5|351|354.5|364|364|365.5|358|353|352.5|352|354.5|355.5|361|351.5|346|353|362.5|365|361.5|355|375|383.5|383|387|389|394.5|390.5||395|405.5|408|408|412.5|401.5|394.5|399.5|418|432|407.5|416|415.5|401.5|404.5|399.5|394.5|||398|406.5|390|393|388.5|400|377.5|380.5|380.5|409.5|413|414|376.5|342.5|378|419.5|398|385.5|389.5|358.5|326|309.5|303.5|297|293.5||295|290.5|289|288|285|283|281|282|292||||||||280|278|274|277|277.5|281|274.5|273|271.5|276|280|275|278|275.5|279|277|272|274.5|276.5|274|270|271|273|267.5|265.5||264.5|262|263|268|267|272.5|270.5|272|269.5|273|273|282.5|276|270|254|249.5|247.5|250|245.5|249|248|244.5|248|247.5|246.5|244.5|243|242.5|245.5|243|242|242.5|242|243|246|246|244.5|243|247|249|247|249|245|240|241|242|237|236.5|238|237|238.5|235|235|238.5|239|238|238.5|222.5|||221|223|226|228|231.5||227.5|230|228|230|229.5|228.5|230|234.5|232.5|236.5|235.5|228|222|233|230|230.5|225.5|223|220.5|218|217.5|216.5|217|214|220|218.5|221|218.5|222.5|225|230.5|225|223.5|223.5|223.5|228|225.5|232|234|225.5||221|222|220.5|216
09981|42669|/equities/public-power|MSCI_EEM_SMALLCAP||11.75|11.92|11.66|11.71|11.4|11.27|11.4|11.32|11.18|11.2|11.24|10.91|11|11.18||11.22|11.17|10.94|10.96|10.63|10.6|10.97|11.11|11.1|11.1|11.07|11.15|11.12|11.05|11.31|11.22|11.29|11.17|11.54|11.6|11.6|11.62|11.72|11.9|11.98|11.84|11.65|11.68|11.4|11.54|11.69|11.75|11.34||||11.16||11.24|11.34|11.48|11.3|11.36|11.42|11.22|11.05|10.91|10.93|10.91|11.32|11.63|12.02|12|11.91|11.89|11.35|11.4|11.25|11.31|||11.63|11.46|11.55||11.85|11.9|11.5|11.5||11.7|11.37|11.4|11.29|11.3|11.69|11.86|11.76|11.67|11.8|11.93|12.06|11.85|11.83|11.84|11.81|11.95|11.9|12.05|11.97|11.78|11.93|11.78|11.8|11.8|11.9|12.04|12.02|12.5|12.47|12.49|12.4|12.24|12.14|12|12.3|12.27|12.52|12.48|12.24|12.15|12.1|12.08|12.11|12.35|12.35|12.32|12.3|12.2|12.05|11.91|11.55|11.5|11.71||11.16|11.18|11.16|||11.17|11.24|11.42|11.22|10.96|11.05|11.1|10.9|10.75|10.71|10.8|10.85|10.73|10.64|10.75|10.83|10.8|10.69|10.75|10.5|10.5|10.45|10.35|10.11|10.2|10.29|10.2|10.36|10.44|10.25|10.02|9.795|9.965|10.07|10.18|9.885|9.8|9.6|9.63|9.63|9.485|9.28|9.24|9.27|9.05|9.06|9.19|9.34|9.295|9.22|9.24|9.195|9.47|9.175|8.65|8.805|9.09|9.19|9|9.255|9.5|9.5|9.5|9.8|9.49|9.35|9.4|9.5|9.615|9.755|9.54|9.255|9.16|9.4|9.5|9.625|9.615|10|9.9|9.825|10.11|10.1|10.28|10.27|10.2|10.1|9.99|10.02|10.11|9.935|9.71|9.96|9.7||9.8|9.9|10.24|10.3|10.27|10.53|10.54|10.48|10.42|10.75|10.76|10.73
09982|103385|/equities/huaku|MSCI_EEM_SMALLCAP||155|152|149|138|140|138.5|141.5|139|140|139.5|136.5|134.5|137.5|144|150|153|172.2728|170|169.5455|169.0909|168.6364|159.5455|157.2727|156.8182||156.8182|151.8182|145|146.3636|144.5455|158|162|160|157.5|159.5|157|154|158.5|161.5|169|166.5|163|153|155|161|154|150|154|162|172|173|166.5||166|161.5|160.5|159|160|161|161|149.5|149|135.5|129.5|133|134.5|135.5|136|133.5|130.5|||126|127|127.5|124|125.5|126|120|119.5|116.5|118.5|108|107.5|107.5|106.5|106.5|106|103.5|101|102|101.5|102|101|99.2|99.3|98.8||95.7|95.7|95.7|95.7|95.7|95.5|95.6|95.4|95.4||||||||95.3|95.1|95.1|95.1|95.3|95.6|95.7|95.2|95.5|95.5|95.5|95.6|95.6|95|95.2|95.8|95.4|95.5|95.9|95.6|96.6|96.6|96.6|96.6|96.5||96.3|96.3|95.9|96.3|96.1|96.1|96|96|96.1|96.2|96.6|96.8|96.7|97|96.8|96.3|95.8|94.9|95|94.9|94.8|94.5|94.7|94.6|94.4|94.5|94.8|94.8|94.6|94.1|94.1|94.1|94.5|93.6|93.5|93.2|93.8|93.4|92.3|92.1|92|91.9|91.6|91.6|91.6|91.1|90.6|90.6|90.4|90.4|90.6|90.9|91.6|91.5|91.7|91.1|90.5|89.9|||89.9|89.9|89.9|89.8|90.1||89.8|89.9|90|89.8|90.1|90|90.1|90.3|90.3|90.2|89.8|90|89.8|90|89.8|90.1|89.7|90|89.9|89.5|89.5|89.2|89.3|89.5|89.5|89.3|88.7|89|89.3|89.4|89.1|89.3|90.2|90.2|90.7|90.4|90.9|91.8|91.6|90.7||90.7|90.5|90.6|90.3
09983|103078|/equities/makalot|MSCI_EEM_SMALLCAP||438.5|423|418.5|414.5|418.5|424|422|423|429.5|432|421|400|401.5|398.5|398.5|391|387|390|381.5|383|383.5|387.5|395|399.5||398.5|400|394.5|394.5|387|385|382|378.5|377|375|371|367.5|363|361.5|366.5|372.5|372|373.5|387.5|382|380|387.5|388|388|387|385|394||392|398.5|394|389.5|392|388|387|380.5|376|372.5|368|379.5|384.5|385|387.5|376|368.5|||374.5|378.5|374.5|371.5|365.5|397|400|400|400|407|405|402.5|395|401|397.5|375|371|365.5|365.5|363.5|363|369|370.5|373.5|371.5||373|373|373.5|376|374.5|378.5|369|363|364.5||||||||364|367|362|360|357.5|355|347.5|355|355|352|347|341|341|368.5|366|377.5|378.5|374.5|367|365|358|354.5|356.5|349|345||354.5|350.5|346.5|346|335|338|345|351|350|351|351.5|353|349|343|348|351.5|349|349|343.5|356|358|358|365|373|368.5|366.5|364|358.5|365.5|370.5|367|365.5|374.5|378.5|389.5|398.5|399.5|389.5|395|390|381|384|366|361.5|358.5|355.5|360.5|368.5|359|356.5|360.5|362.5|368|365|362|360|357|353.5|||344|343|339|343|339.5||336|331|321.5|326.5|328|319.5|318|319|326|332.5|330|329.5|334.5|339.5|344|340|345.5|342.5|329|327|334.5|334.5|336|332|337|334.5|331.5|314|299.5|298|304.5|302|297.5|306|308|302.5|309.5|313|307|316||301|308.5|311.5|297
09984|1012510|/equities/fitipower-integrated-technology|MSCI_EEM_SMALLCAP||262|262.5|258|258|258|267|277.5|276|282|266|271.5|268|278|271|273|284.5|285|280.5|280.5|282|270|276|270|266||258|253.5|261.5|255|254.5|253.5|255|258.5|266.5|254.5|255|253.5|256|264|270.5|268.5|265|261|261|244|267|267|272.5|272.5|274.5|260|250||246|248.5|240|239|242|236.5|222.5|231.5|244|251.5|253.5|261.5|259|253.5|253.5|260.5|266.5|||268.5|277.5|276.5|268|270|283|264|258|260|260.5|260|265|261|262.5|254|250|250|251.5|236.5|230|237.5|242.5|245|243.5|241.5||245|245|245.5|251|254.5|262.5|239|235.5|233||||||||229|233|232.5|235|236|237.5|235|236.5|238|239.5|244.5|235.5|235.5|237|239.5|244|238.5|241|239|238|239.5|244.5|243|250|251.5||257.5|259|266.5|262|260.5|262.5|255|254.5|255|259.5|256|259|261.5|269|278.5|281|285|285.5|284.5|291|289.5|282.5|277|271|275|266.5|267|273.5|275.5|281|277|258|264.5|262.5|253|247|251|254.5|255|259|268.5|279|273.5|266.5|269.5|258|257|258.5|257|256|266.5|264|265.5|264.5|265.5|269|269|266.5|||275|272.5|278.5|280.5|280||277|274.5|264.5|257|253.5|255|251.5|250.5|258.5||||||||235.385|236.889|215.832|213.576|215.832|215.08|209.816|217.336|213.576|210.568|198.535|197.031|196.279|127|130.5|127.5|129|126.5|133|132.5|138.5|141.5|142.5|143||140.5|143.5|141|148
09985|103750|/equities/chipmos|MSCI_EEM_SMALLCAP||43.6|43.6|43.6|42.55|43.65|43.3|42.85|42.9|42.5|42.5|42.9|42.75|45|45.35|45.1|45.7|45.2|44.7|44.75|44.6|44.8|44.4|43.8|43.5||44|43.75|43.9|44.1|44.3|44.2|45.05|45.2|45|44.25|44.15|44.35|45.75|44.65|43.85|43.2|43.65|43.45|43.45|42.9|43.4|45.2|45.5|45.6|45.4|45.5|46.4||45.9|47|46.6|46.2|47.3|45.85|45.35|45.65|46.85|47.45|46.85|48.1|48.7|48.75|48.75|48.85|48.65|||49.25|49.25|49.35|50|51|50.7|48.4|49.95|50.9|51|50.1|49.75|48.65|47.65|47.55|48.5|48.1|46.9|46.9|47.15|46.65|45.1|45.1|43.95|44.1||43.65|43.45|43.25|44|43.15|43.5|43.6|43.5|43.65||||||||41.7|41.95|42.25|42.8|42.7|42.25|42.6|42.8|43.15|43.1|43.95|43.7|42.95|43|42.8|43.2|42.8|43.5|41.85|41.45|41.15|41.4|42.1|41.85|42||42.25|43|43.7|43.1|42.4|42.45|42.45|42.45|42.9|43.7|43.1|43.35|43.15|42.45|42.4|42.45|41.75|41.7|41.85|42|41.1|40.8|40.35|40.2|39.55|39.4|39.75|39.85|39.5|39.05|38.7|38.45|38.6|38.15|38.15|37.75|37.4|37.35|37.35|37.8|37.95|42.05|41.3|40.95|40.65|40.9|41.45|42|42.15|41.4|39.85|39.55|39.95|39|38.7|39.05|38.5|38.2|||38|37.9|37.5|37.9|37.7||37.4|37.6|37.55|38.5|38.5|38.3|39.05|39.2|39.6|39.2|39|38.95|39.7|39|39.6|40.35|40|38.8|38.7|38.5|38.35|37.9|37.75|37.95|37.05|36.9|37|36.35|36.6|36.3|35.85|35.75|36.45|36.55|37.05|36.7|36.9|37.05|37.35|36.3||35.7|35.75|35.75|36.1
09986|1165844|/equities/max-healthcare-institute-ns|MSCI_EEM_SMALLCAP||900.5|897.35|907.55|917.65|926.4|913.8|917.8|922.55|913.1|955.8|940.65|920.75|879.45|893.45|897.85|928.25|934.8|899.95|903.05||927.9|890.05|870.5|802.5|811.75|827.1|830.1|822.25|780.75|765.2|751.8|780.7|789|791.95|804.2|789.4|803.05|838.3|835||841.8|849.05|829.5|814.9|800.55|811.4|796.15|804.1|805.2|831.35|813.45|814.9||840.3|838.1|803.2|803.45|811|760.6|758.05|772.85|778.1||817.95|833.35|870.45||864.35|828.4|820.55|804.9|822.55|819.2|821.55|817.25||819.9|802.3|775.35||739.05|748.8|757.85|734.85|730.45|726.95|732.35|744.45|768|765.6||750.15|759.5|729.9|747.4|736.75|793.35|851.55|849.9|835.1|851.9|857.9|854.05|866.15|842.75|865.45|864.1|879.7|899.1|875.9|874.4|862.3|832.35|821.4|789.55|766.4|803.1|780.8|736.4|725.15||732.5|737.05|776.05||731.8|704.9|731.85|718.2|727.8|737.45|743|734.2|716.2|704.45|714.75|737.75|690.9|677.85|688.45|686.25|684.8|677.9|674.85||648.9|649.85|650.25|664|681.3|688.2|704.35|722.9|699.5|687.1|678.2|668.85|656.3|683.05|691.4|652.35|635.8|613.25|601.65||612.75|616.15|616.6|604.3|621.55|607.75|615.4|599.15||592.75|592.9|593.25|590.6|597.45|594|578.15|581.4|576.45|573.75|576.15|563.8|549.05|569.1||577.85|584.05|579.9|577.9|573.9|576.45|582.8|580.9|573.95|555|568.6|560.7|562.5|570.2|592.2||567.4|569.6|573.6|566.05|556.15|543.25|556.25|554.15||574.4|572.45|583.95|582.7|618.45|622.15|603|602.95|588.6|594.45|574.75|574.95|589.55|575.35|562.1|554.95|553.6|563.3|580.6|569.25|551|533.4|541.7|532||521.7|529.85|536.75|549.95|559.5|583.35|538.3|555.7|571.2|572.3|594.9|606.05
09987|18408|/equities/sundram-fasteners|MSCI_EEM_SMALLCAP||1397.3|1390.15|1393.35|1390.7|1407.3|1407.6|1406.1|1423.35|1392.7|1357.2|1353.05|1333.1|1340.8|1350.05|1329.85|1292.95|1300|1280.55|1291.6||1289.05|1291.4|1279.85|1259.25|1255|1254|1246.05|1222.35|1200.55|1225.1|1191.35|1157.05|1150.75|1154.35|1151.65|1159.8|1155.65|1182.8|1179.2||1204.55|1185.3|1210.7|1143.5|1134.75|1134.2|1142.65|1146.5|1126.3|1150|1135.6|1133.5||1116.95|1103.55|1103.15|1054.15|1051.05|1070.55|1067.75|1090.75|1108.1||1100.15|1114.65|1125.25||1126.35|1145.55|1104.65|1083.95|1083.5|1084.5|1087.85|1091.8||1093.6|1062.25|1040.1||1039.55|1025.9|1015.85|1032.4|1022.05|1017.85|1033.25|1027.8|1060.7|1062.1||1037.95|1037.2|1033.4|1062.65|1097.05|1070.5|1072.95|1098.6|1096.4|1099.5|1109.05|1111|1093.1|1102.95|1100.6|1089.6|1094.45|1090.8|1086.2|1128.6|1189.25|1225.9|1249.1|1192.2|1228.1|1229.85|1219.15|1219.6|1233.65||1270.2|1273.65|1264.55||1274.35|1275.8|1267.7|1255.85|1263.35|1255.05|1268.55|1262.45|1256.1|1241.8|1243.55|1246.55|1250.5|1229.9|1246.8|1248.9|1235.7|1245.15|1244.25||1259.55|1237.3|1248.4|1242.15|1249.95|1251.7|1242.65|1239.65|1227.45|1241.85|1249.15|1249.5|1260.5|1258.05|1272.55|1234.05|1237|1237.4|1222.4||1223.2|1239.5|1242.5|1239.8|1230.25|1242.85|1235.1|1247.7||1267.1|1265.85|1251.25|1259.2|1261.95|1280.45|1278.7|1283.75|1277.25|1254.6|1294.7|1288.4|1254.3|1286.55||1296.25|1298.45|1316.85|1314.05|1270.45|1288.95|1275.25|1267.65|1237.2|1239.15|1235.95|1234.45|1255.3|1258.15|1287.6||1260.2|1248.65|1236.5|1246.3|1227.25|1227.65|1201.35|1217.1||1241.6|1239.55|1235.5|1251.7|1277.25|1279.2|1272.6|1278.6|1296.75|1284.75|1290.65|1274.2|1272.6|1253.8|1221.35|1238.65|1229.85|1233.1|1251.9|1266.25|1267.55|1240.25|1232.8|1195.5||1197.25|1204.45|1207.9|1185.4|1192.45|1199.7|1232.3|1222.45|1252.55|1254.45|1267|1240.75
09988|103380|/equities/highwealth-con|MSCI_EEM_SMALLCAP||60.7|60|59.4|54.6|55.5|55.3|55.2|53.2|53.1|53.1|52.1|53.4|52.7|51.9|53.2|52.8|52.5|51.7|51.6|52.1|51.6|49.15|48.3|48.95||48.45|47.35|46.55|46.5|46.4|45.8|44.8|45.35|44.35|44.2|44.35|44.5|45.25|44.6|45.2|45.7|45.55|44.45|45.25|46.1|45.2|45.65|46.85|47.85|48.15|47.2|46.6||44.3|44.3|42.95|42.7|41.95|42.25|42.4|41.45|41.6|40.85|40.1|40.8|40.8|41.1|41.35|41.2|40.7|||40.25|40.1|40.25|40.15|40.5|40.6|39|39.35|38.8|38.65|38.5|38.7|39.1|39.2|39.85|39.8|39.95|39.9|39.75|39.9|39.65|39.6|39.65|39.7|39.7||39.7|39.9|39.55|39.75|40.1|39.65|39.65|39.65|39.5||||||||39.8|39.7|39.6|39.6|39.55|39.8|39.6|39.5|39.55|39.5|39.55|39.7|39.7|39.85|39.7|39.9|39.9|39.95|40|40.05|40.2|40.2|40.1|40.1|40.25||40.1|40.15|40.1|40.05|40|39.9|39.9|40.15|40.15|40.45|40.4|40.4|40.05|39.9|40.1|40.15|40.2|40.35|40.55|40.7|40.8|40.95|40.85|40.95|40.95|41.2|41.3|41.05|40.85|41.1|40.9|41|40.9|40.85|40.6|40.55|40.6|40.6|40.7|40.7|40.6|40.6|40.6|40.7|40.9|40.8|40.95|41|40.8|40.75|41.1|41.8|42.05|41|41.3|40.85|40.2|40.1|||39.4|39.1|39.1|39.25|39.3||39.45|39.55|40|39.1364|39.4545|39.9545|40.1818|40.2727|40.1364|39.3182|40.0909|39.7273|39.6364|39.5455|39.4545|39.4545|39.4545|39.5|39.6364|39.0455|39.0909|39.3182|39.2727|39.0455|38.5455|38.4545|38.4545|38.5455|38.8636|42.95|42.6|42.6|42.65|42.6|43.4|42.9|42.65|42.95|42.8|42.7||42.55|42.55|42.3|42.2
09989|17989|/equities/aia-engineering|MSCI_EEM_SMALLCAP||4280|4293|4296.1499|4407.2998|4205.6001|4262.3501|4248.4502|4246|4215.5|4212.5|4178.5498|4095.05|4207.0498|4208.0498|4296.1001|4250.2998|4244.5|4271.5498|4121.6001||3976.8|3825.8|3825.8501|3802.7|3774.95|3730.2|3669.8999|3660.3501|3688.5|3684|3676.3|3688.1001|3674.5|3686.8501|3720.25|3736.25|3690.8501|3647.6001|3740||3792.6499|3743.6001|3755.45|3774.5|3774.6001|3764.3|3798|3818.05|3804.95|3758.7|3708.5|3780.2||3797.2|3771.8501|3904.5|3914.7|3887.2|3843.2|3845.3501|3834.75|3833.95||3815.05|3808.1499|3923.6001||4010.8501|4100|4093.1499|3995.6499|3976.6499|3984.6499|4023.8|3988.05||3915.25|3886.3|3801.05||3796.45|3716.55|3642.8999|3645.8999|3636.8501|3616.1001|3616|3629.8501|3694.8999|3672.3501||3699.1499|3653.3999|3715.2|3714.05|3686.45|3645.5|3703.25|3791.8|3721.8999|3743.3999|3748.5|3797.7|3876.25|3922.6499|3859.8999|3846.1001|3931.55|3969.25|3932.6001|3936.3999|3935.55|4129.3501|4423.0498|4323.2002|4461.2002|4356.3999|4107.3501|3884.6499|4026.8||3894.8999|3811.5|3635.8999||3713.3501|3648.1499|3717.75|3716|3708.8|3747.3501|3716.05|3755.8501|3626.2|3608.8999|3624.3501|3602.8999|3560.95|3630.3|3684.1001|3689.5|3679.1001|3610.55|3590.7||3574.3|3513|3537.1499|3536.75|3563.75|3600.1001|3623.1001|3678.8501|3606.5|3692.8999|3743.25|3766.1001|3701.75|3685.1001|3665.8|3634.8|3591.6499|3607.1001|3545.1001||3541.2|3499.7|3424.8999|3454.6001|3484.3501|3504.25|3562.3501|3585.1499||3597.2|3559.5|3611.1499|3608|3551.95|3637.3999|3764.8999|3723.8501|3679.3501|3515.55|3491.3|3535|3428.55|3427.6001||3407.7|3467.3|3537.45|3513.45|3501.8501|3468.1001|3380.75|3367.45|3430.6001|3463.05|3410.5|3440.1499|3456.55|3504.7|3533.3999||3512.7|3501.25|3440.55|3404.1499|3380.8|3491.8501|3566.3|3557||3629.05|3688.3|3586.75|3634.8999|3683.2|3801.6001|3723.1499|3656.5|3648.05|3680.3501|3611.3999|3703.8|3695.1499|3699.8999|3675.1499|3661.8999|3648.1499|3649.6001|3642.25|3597.3501|3609.6499|3623.45|3534.45|3598.8999||3624.3|3600.6499|3587.3501|3598.45|3560.8501|3540.3|3412.6499|3418.3999|3464.55|3376.3501|3458.3501|3513.95
09990|953699|/equities/vs-industry-bhd|MSCI_EEM_SMALLCAP||1.3|1.3|1.28|1.31||1.29|1.28|1.33|1.27|1.28|1.27|1.25|1.24|1.27|1.32|1.3|1.2|1.15|1.16||1.14|1.16|1.14|1.14|1.1|1.11|1.07|1.07|1.07||1.06|1.06|1.07|1.05|1.06|1.04|1.05||1.01|1.02|0.99|0.965|0.965|0.96|0.945|0.925|0.93|0.95|0.95|0.92|0.91|0.915||0.91|0.905|0.925|0.925|0.905|0.88|0.875|0.845|0.85|0.84|0.83|0.85|0.885|||0.885|0.88|0.9|0.915|0.91|0.89|0.875|0.88||0.835|0.825|0.805|0.83|0.83|0.825|0.79|0.79|0.75|0.74|0.74|0.74|0.745|0.745|0.75|0.77|0.77|0.78|0.765|0.74|0.75|0.765|0.765|0.77|0.765|0.755|0.755|0.755|0.73|0.73|0.73|0.725||0.725|0.72|0.73|0.745|0.745|0.73||0.72|0.745|0.77|0.77||0.775|0.8|0.785|0.78|0.795|0.785|0.805|0.81|0.81|0.81|0.805|0.805|0.815|0.82|0.81|0.81|0.805||0.815|0.805|0.805|0.805||0.805|0.82|0.825|0.83|0.82|0.83|0.83|0.84|0.83|0.865|0.88|0.89|0.89|0.89|0.89|0.895|0.895|0.885|0.895|0.9|0.905|0.915|0.91|0.91|0.9|0.9|0.905|0.9|0.895||0.91|0.905|0.91|0.905|0.9|0.9|0.91|0.9|0.89|0.89|0.885|0.9|0.905|0.91|0.9|0.915|0.945|0.975|0.955|0.965|0.975|0.98|0.97|0.975|0.98|0.965|0.965|0.955|0.95|0.995|1.02||0.995|1.02|1.01|1.01|1.02|1.01|1.01|0.995|0.98|1|0.99|1|1.01|1.01|1.02|1.05|0.985|1|1.01||0.96|0.925|0.93|0.945|0.94|0.92|0.92|0.92|0.93|0.93|0.93|0.93|0.915|0.875|0.87|0.885|0.88|0.87|0.875|0.885|0.875|0.89|0.895|0.88
09991|103714|/equities/sigurd|MSCI_EEM_SMALLCAP||80.6|82.3|80|79.4|79.4|78.4|77.9|76|75.2|76.1|76.8|76.7|78.4|79.4|79.9|82|81.5|80.3|80.5|80.5|81.3|81.4|80|79.5||79.9|81|80|80.9|80.1|78.7|79.9|81.5|81.2|80.5|80.4|78|79.1|79|79|78|81.3|77.4|77|76.5|76.2|77.1|78.3|77.8|77.1|76.4|77.4||74.2|72.9|71.5|70.2|70.4|68.3|68.3|70.5|71.5|72.6|70.6|72|73.2|72.8|72.4|71.1|70.8|||71.8|73|71.6|71|72|73.8|71|72.3|72.4|74.7|75.6|73.5|72.1|68.8|68.8|70.1|69.9|68.4|69|69.6|70.2|68.1|67.9|67.2|70.3||70|72.3|72.5|70.8|68.8|68.2|70|69.5|68.2||||||||65.3|65.7|66.6|67.7|66.5|67.4|67.2|68.7|68|68.1|68|66.5|65.3|65.8|66.1|65.4|64.3|64.2|64.6|64.4|63.9|64.9|65|65|64.6||65.2|66|67.3|66.8|66.4|68|68.1|68.8|67.8|68.5|67.2|71.9|66.4|65.8|65|64.7|64.6|65.4|65.5|66|65.8|63.8|62|60.6|60|60.7|60.9|60.9|60.7|61.4|61|61.5|60.9|61.5|60.5|60.2|60.8|61.4|61.7|61.5|61.5|60.9|59.7|59.3|59.9|59.4|60.2|62|60.7|59.9|60.8|60.7|60|60.7|59.2|60|58.3|57.8|||57.5|57.6|57.6|57.5|57.7||57.4|56.9|56.7|58.3|57.5|57.2|58|60.8|58.8|58|57.2|56.6|57.4|57.1|57.2|57.8|58.2|57.8|57.5|57.1|57.7|56.9|56.4|56|56.6|56.1|55.4|52.6|52.5|51.5|51.3|50.8|50.3|50.3|51.1|51.9|52.5|52.7|52.7|52.3||52|52|52.9|53.7
09992|979669|/equities/daejoo-electronic-materials-co-ltd|MSCI_EEM_SMALLCAP||125900|129200|133900|136800|137100|137100|136500|143400|143700|152000|143000|150400|151600|144700|142500|137900|142100|143000|147900|143600|146000|149300|160000|155800|123100|123900||122700|120400|117800|116500|121300|106400|104300|103700|99000|101600|100300|99500|98900|100900|99900||100800|93600|94000|96600|94000|92300||94500|95600||93900|96000|92300|92200|93000|87400|91000|89100|90600|87500|89400|90200|85900|86700||86800|88800|88700|88100|87900|90400|93700|92700|93700|94900|98500|102000|97000|98900|93800|93300|92500|90500|95000|95900|94900|85200|78700|81000|78100|74800|76800|75200|75200|74500|75900|74900|75500|77400|76000|70900|70400|71700|71700|70500|69900|||70700|70000|69900|71600|72600|71200|69100|70500|71000|73600|71000|73000|73900|74200|77100|78300|78100|80100|81200|83000|83200|83900|85200|84100|85500|83800|83200|86500|||86400|86500|84000|88000|88000|88800|90200|92000|92200|90300|85400|82000|83400|83100|83900|83900|83000|81500|85500|84000|86700|84000|81900|81200|82100|81200|80000|80800|79900|80200|80000|79900|79000|75900|74800|78800|80300|80300|84600|72500|72100|68500|69000|71500|70100|69500|72000|78000|75200|74500|78900|82100|81800|80700|82300|83900|81700|78600|82600|82600|81500|79500|83700||||83700|83500|84500|87900|87600|91000|91400|93700|93000|91300|89300|91600|90800|90700|90200|93400|96700|95400|96500|98800|95000|93600|93600|93600|92600|91600|94200|89800|88800|90200|87200|92500|92500|89200|89600|90100|89000|88800|92300|94100|94500|98300|100700|98900
09993|27066|/equities/alsea|MSCI_EEM_SMALLCAP||63.52|62.25|61.8|61.36|61.99|61.82|63.07|64.21|63.46|65|63.6|63.62|62.4|62.76|62.93|62.41|59.57|59.99|60.6|59.98|60.96|61.32|61.41|61.55|62.28|63.26|67.29|68.53|64.35|62.55|67.52|68.12|68|67.72|68.25|68.47|68.91|70.03|69.16|70.12|70.45|70.72|70.59|70.52|71.39|70.95|73.18|73.6|72.74|73.72|73.08|72.05||71.76|73.19|73.5|74.27|74.59|77.1|74.23|73.69|74.21|75.36|75.04|74.41|73.45|76.16|75.68|75.83|79.18|79.27|79.16|81.28|82.35|83.09|||81.98|82.42|78.95|79.08|78.95|78.25|77.3||74.29|72.09|69.99|68.27|67.33|67.22|67.59|67.36|67.88|66.71|66.52|65.32|64.64|66.06|65.25|64.51|65.03|66.98|68.12|67.32|67.38|66.55|64.98|64.94|65.44|66.76|66.08|67.4|67.34||66.97|68.21|67.26|67.31|67.86|66.69|64.99|64.89|63.96|64.24|64.01|64.31|62.06|61.34|61.28|61.71|61.48|61.48|61.76|62.57|62.88|62.57|63.71|63.21||64.16|63.95|64.23|64.32||64.84|64.34|63.12|63.27|62|61.22|61.94|61.73||61.6|61.94|61.77|61.44|60.52|60.26|59.9|60.66|60.61|60.47|60.45|59.61|60.19|60.53|60.48||60.48|60.11|61.78|60.99|61.08|61|61.12|60.91|61.26|62.01|62.2||60.07|59.74|61.65|61.68|62.69|61.87|58.81|59.21|59.59|61.43|61.52|62.1|61.96|60.95|62.32|63.96|64.86|63.43|63.73|63.87|64.1|63.64|62.92|63.41|63.6|63.39|63.36|64.01|64.3|62.01|62.54|61.58|60.43|60.16|60.26|60|59.99|60.63|60.12|60.37|60.28|60.33|60.03|59.75|60.06|60.68|60.42|58.82|59.99|60.05|60.6|60.24|58.88|59.28|61.37|64.25|65.96|63.05|62.79|60.83|58.63|58.54|58.68|58.35|57.13|56.22|57.83|58.11|58.87
09994|1012201|/equities/ardentec|MSCI_EEM_SMALLCAP||67.4|66.8|66.3|67|67.8|68.9|69.2|69.1|68.8|69.4|68.5|73.1|74.4|76|75|76|76.5|75.2|75.2|74.9|74.7|75.5|76.2|75.2||75.8|75.5|75|75.8|73.1|72.6|73.9|73.6|73.9|73|72.6|71.1|72.5|71|71.5|71.6|73.6|72.7|72.2|73|72.6|71.7|73|72.5|72|72.6|73.4||73.3|72.3|77.5|78.4|79.3|77.7|77.7|79.8|80|78.5|78.3|79|79.3|80|79.5|80.8|81.5|||81.3|82.4|82.6|83.6|82.3|84|79.8|81.5|81.9|85.8|85|85.6|80.9|76.8|76.1|77.8|77.6|77|79.1|78.6|77|76.6|76.1|72.7|71||71.5|72.5|74.1|74.8|73.4|73.3|74.1|73.9|74||||||||71.8|71.8|73|73.9|74.1|74.4|73.7|75.6|75.5|75.2|75.7|75.3|74.3|72.9|73.2|72.1|71.5|70.6|71.8|71|71.2|72.1|72.8|72.4|73.3||74|73.9|74.6|73.9|72.9|75.2|74.7|76.1|76.8|78.5|81|82|80.4|80.6|78.6|77.9|77.5|79.8|76.4|77.5|74.4|70.4|70.4|69.6|68.7|69.3|70.5|70.2|68.9|68.9|69.3|68.7|68.3|68.7|69.1|67.8|67.1|67.6|67.8|67.9|66.9|66|64.8|65|64.6|64|64.3|64.9|64.6|64.2|65|63.3|62.7|62.4|62.3|63.1|62.4|61.8|||62.1|62.8|62|62.1|63.3||62.5|61.8|62.2|63.2|63.4|63.3|65|67.8|67.3|68.4|68.3|69.3|68.2|65.6|65.8|65|65|64.4|63.3|62.7|62.5|62|61.5|61.1|61.5|61.4|60.9|58.8|58.6|58.2|59|58|58.4|57.3|58.8|59.5|60.7|60.8|61.7|60.8||60.4|60.7|61.7|64.1
09995|1123976|/equities/metropolis-healthcare-ltd|MSCI_EEM_SMALLCAP||2059.8|2056.1001|2053.55|2047.9|2042.25|2037.9|2086.45|2024.2|2013.25|2054.6499|1978.05|1937.15|1943.35|1935.65|1936.2|1940|1946.35|1949.35|1955.2||1958.2|1990.25|1950.7|1996.1|2007.2|2002.2|2028.55|1985.15|1889.35|1921.8|1906.65|1920.35|1971.15|1994.55|1977.35|1970.75|1946.85|1956.05|1902.75||1838.2|1867.9|1850.25|1836.15|1831|1747.85|1714.95|1764.4|1778.55|1813.8|1790.4|1809.45||1817.75|1794.05|1805.05|1771.65|1841|1830|1789.55|1739.65|1739.75||1746.45|1777.6|1841.45||1800.7|1767.95|1745.05|1714.75|1683.35|1724.8|1722.45|1736.15||1723.6|1728.9|1654.2||1601.95|1627.25|1617.05|1582.3|1587.9|1593.95|1626.65|1587.8|1636.25|1623.4||1632.75|1648.9|1666.8|1674|1713.05|1601.9|1605.4|1631.8|1694.8|1748.3|1748.95|1729.9|1747.05|1785.9|1785.9|1707.65|1696.1|1708.9|1667.4|1643.85|1670.6|1759.95|1744.35|1666.8|1637.25|1631.25|1632.4|1586.9|1581.75||1558.65|1610.5|1582.1||1603.5|1565.05|1567.3|1555.75|1555.55|1503.8|1605.65|1608.4|1658.4|1660|1674.45|1696|1708.05|1720.2|1674.55|1678.15|1668.25|1666.55|1694.7||1714.55|1709.5|1594|1638.4|1619.25|1617.5|1628.45|1649.95|1620.4|1645.85|1653.7|1668.65|1667.8|1670.25|1684.55|1688.1|1703.15|1690|1675.15||1658.2|1622.4|1619.55|1635.3|1641.15|1617.4|1606.85|1592.95||1609.4|1624.9|1623.75|1536.85|1519.35|1571.55|1472.45|1456.8|1416.75|1405.45|1395.45|1384.35|1407|1443.05||1482.4|1506.85|1510.1|1528.6|1544.8|1528.55|1558.4|1506.7|1457|1473|1501.1|1471.05|1433.2|1439.5|1468.5||1459.8|1403.8|1455.5|1436.65|1431.8|1417.75|1420.9|1463.25||1496.6|1476.8|1455|1435.9|1398.35|1419.4|1420.4|1429.5|1413.65|1396.9|1378.4|1362.9|1341.15|1360.7|1335.9|1333.75|1322.3|1313.5|1325.1|1328.7|1348.25|1337.25|1355.95|1357.05||1347.8|1379.3|1409.05|1427.35|1388.15|1395.6|1359.25|1407.65|1368.05|1381.55|1371.5|1390.55
09996|103476|/equities/avc|MSCI_EEM_SMALLCAP||709|714|726|727|745|764|752|745|752|743|765|736|740|701|714|731|740|704|713|723|739|712|688|665||620|660|685|721|736|769|781|811|783|738|706|708|660|650|638|660|651|644|645|626|638|654|663|674|662|662|656||654|626|642|620|634|577|567|630|680|638|606|616|628|584|555|577|570|||546|533|554|546|542|534|541|583|589|585|567|569|623|599|556|617|643|585|574|599|630|585|554|539|532||508|500|498.5|520|495|483|486|510|534||||||||485.5|478|457.5|425.5|429.5|390.5|386|389.5|387.5|386.5|380.5|346|334.5|343.5|343|334|350|346.5|329|315|301.5|323.5|319|329|329.5||336.5|318|324.5|311|309.5|307|301.5|299.5|302.5|299.5|298|306|300.5|306.5|308|304.5|301.5|296.5|286|290.5|302.5|308|301|300.5|298|322.5|320|327|327|329.5|318|316|313.5|325|318.5|314.5|316.5|313|311|315|297|299.5|285.5|283.5|298.5|296.5|301.5|313|318|297|308.5|299|294|319.5|325.5|337|342|336.5|||348.5|344|345|340|342.5||341|321|313.5|297|297.5|280|281|278|293.5|320|318|304|306|311.5|337|342|343.5|330.5|328.5|329|334.5|335.5|335|338.5|354|387|356|350.5|353.5|352|363|350|343.5|319|321|314.5|349|358|349.5|338||315.5|328|322|352
09997|18359|/equities/redington-(india)|MSCI_EEM_SMALLCAP||208.1|209.28|209.27|207.72|209.6|215.44|220.34|219.99|218.73|222.75|214.22|211.61|213.97|216.98|216.77|216.52|216.35|214.87|216.65||216.53|222.06|221.7|215.54|217.69|208.8|205.25|209|197.5|204|198.15|197.25|198.15|203.85|205.6|206.35|208.7|211.25|212.6||211.2|213.4|215.3|212.45|211.25|206.7|202.3|205.9|208.1|209.9|218.35|218.55||218.6|218|222.6|223.6|220.5|218.1|217.95|218.95|221.45||221.9|221.4|220.05||220.6|222|221.7|222.8|215.9|222.05|222.15|209.95||208.45|204.8|207.4||205.4|202.05|201.25|202|208|211.65|205.3|191.9|199.85|197.55||205.45|204.9|213.8|208.75|211.05|206.75|203.3|212.15|207.55|209.8|205.15|204.75|211|207.9|197.35|200.55|199.45|199.05|182.65|190.3|192.05|193.6|208.1|203.85|188.55|180.2|179.85|177.45|176.7||173|175.65|174.95||178.35|176.95|176.45|178.95|180.05|177.95|179.7|177.65|179.9|181.45|175.4|174.8|175.6|176.75|175|176.8|177.9|176|175.7||175.8|175.9|173.65|175.4|175.55|175.4|173.7|173.6|175.3|170.15|168.85|168.7|165.2|166.1|161.35|159.65|160.7|160.15|158.85||162.25|158.15|159.05|160.1|160.3|158.5|155.7|155.25||153.75|154.55|154.55|152|147.7|147.3|144.05|143.75|145.15|142.8|146.05|145.2|141.85|139.6||142.65|148.2|151.95|152.2|152.2|151.85|152.4|152.5|152.7|153.4|153.05|155.05|156.05|155.9|158.05||154.8|152.25|154.7|156.65|158.85|157.75|157.5|157.35||159.7|158|158.45|158.9|160.6|165.2|165.55|166.85|164.85|163.4|156|156.2|156.85|157|155.6|156.2|156.6|154|152.8|153.45|153.1|154.35|154.5|158.15||149.5|151.8|154.75|156.45|154.15|155.95|159.5|161.65|164.2|183.2|180.3|181.4
09998|12530|/equities/air-arabia|MSCI_EEM_SMALLCAP||2.45|2.48|2.43|2.41|2.42|2.39|2.38|2.36|2.34|2.31|2.3|2.3|2.3|2.3|2.3|2.28|2.28|2.28|||2.29|2.29|2.22|2.3|2.33|2.32|2.36|2.33|2.32|2.42|2.31|2.34|2.36|2.41|2.41|2.4|2.42|2.46|2.46|2.46|2.48|2.46|2.5|2.55|2.69|2.68|2.67|2.67|2.64|2.64|2.66|2.64|2.64|2.68|2.66|2.67|2.66|2.69|2.65|2.65|2.64|2.69|2.66|2.72|2.77||||||2.82|2.81|2.83|2.8|2.8|2.79|2.77|2.75|2.79|2.78|2.81|2.98|2.99|3.01|3.01|2.98|2.95|2.93|2.97|2.96|2.98|2.93|2.88|2.88|2.9|2.88|2.86|2.9|2.88|2.9|2.9|2.88|2.89|2.94|2.92|2.93|2.93|2.91|3|2.99|2.97|2.92|2.93|2.99|2.99|2.97|2.98|2.98|2.9|2.92|2.93|2.96|2.95|2.9|2.87|2.87|2.84|2.9|2.87|2.9|2.87|2.91|2.95|2.9|2.84|2.86|2.84|2.83|2.84||2.82|2.77|2.75|2.7|2.7|2.69|2.68|2.68|2.68|2.68|2.72|2.65|2.62|2.61|2.6|2.65|2.63|2.66|2.66||2.69|2.69|2.72|2.74|2.74|2.74|2.72|2.73|2.72|2.67|2.67|2.68|2.67|2.71|2.74|2.71|2.67|2.72|2.71|2.65|2.59|2.63|2.64|2.62|2.6|2.57|2.59|2.57|2.48|2.48|2.48|2.52|2.5|2.52|2.51|2.55|2.62|2.62|2.61|2.69|2.8|2.8|2.87|2.88|2.78||2.81|2.76|2.74|2.75|2.82|2.8|2.76|2.74|2.82|2.73|2.71|2.74|2.74|2.79|2.82|2.84|2.84|2.84|2.83|2.9|2.95|2.9|2.96|2.97|2.94|2.93|2.93|2.87|2.82|2.8|2.8|2.77|2.73|2.74|2.78|2.77|2.79|2.72|2.68|2.73|2.69|2.67|2.64|2.69|2.67
09999|17985|/equities/adani-power|MSCI_EEM_SMALLCAP||710.05|720.7|726|724.95|698.05|708.9|712.25|715.25|710.6|717.45|718.6|715.7|719.9|725.3|738.45|733.65|743.35|738.65|748.15||746.75|753.8|762.2|762.85|769.7|767.05|749.35|726.65|722.95|874.5|755.8|698.4|679.25|678.9|704.85|707|711.35|691.45|680.05||635.95|640.35|639.75|628.05|594.9|602.8|612.8|584.2|580.55|589.05|604.7|608.1||612.45|596.1|591.6|592.35|596.5|602.45|596.9|594.55|598.1||601.6|591.15|595.2||617.85|616.35|611.05|626.7|642|617.85|588.45|560.45||533.8|516.55|522||531.05|524.25|514.85|518.2|529.4|530.4|537.85|528.3|556.1|566.95||566.85|576.7|573.85|559.9|554.15|549.95|549.6|566.7|570.45|559.05|562.25|540.75|553.65|567.65|563.75|561.85|563.9|562.1|561.85|569.5|563.7|569.7|549.7|546.3|559.4|564.35|562.7|558.3|570.45||543.3|519.95|517.55||516.75|523.55|521.45|532.3|541.15|541.15|540.15|542.3|539.75|541.7|551.1|558.55|544.5|518.6|523.25|525.15|523.4|522.45|511.7||512.55|511.65|508.8|535.45|539.35|538.85|528.95|505.7|516.95|526.15|533.8|562.4|560.45|538.15|464.7|440.4|431.5|433.1|446.2||397.2|381.7|387.2|392.5|389.95|387.3|389.55|391||390.6|399.4|401.1|393.4|383.8|394|384.65|372.95|365.2|363.05|357.95|354.15|327.35|312.7||316.45|338.3|344.45|333.95|335.5|329.65|341.9|347.25|349.8|349.65|342|364.3|365.85|372.05|366.7||377.45|375.4|375.35|377.5|381.15|383.9|382.45|368.4||375|379.4|377.15|377.1|386.3|398.4|369.15|358.8|347.55|342.45|341.75|330.25|321.3|328.4|332.7|321.8|325.05|328.8|322.85|347.4|324.85|304.6|286.55|279.9||286.1|288.1|281.9|277.15|280.25|273.3|278.5|274.85|267.7|273.2|273.3|258.55
10000|11130|/equities/human-soft-hldng|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||2696|2695|2727|2690|2683||2698|2700|2700|2718|2842|2689|2591|2600|2650|2633|2629|2668||||2668|2652|2670|2652|2709|2627|2554|2546|2550|2552|2584|2620|2632|2681|2694|2751|2781|2816|2822|2860|2880|2865|2876|2872|2880|2872|2873|2874|2900|2896|2896|2890|2899|2900|2897|2900|2915|2899|3214.29|3180|3189.52|3184.76|3160.95|3197.1399|3385||||3385|3360||3340|3336|3350|3330|3333|3340|3341|3337|3340|3321|3318|3291|3303|3320|3316|3359|3349|3359|3368|3381|3370|3342|3380|3363|3370|3369|3380|||3302|3308|3293|3340|3354|3365|3372|3350|3327|3386||3320|3322|3305|3395|3336|3433|3400|3415|3432|3446|3440|3474|3446|3479|3484|3459|3490|3519|3545|3550|3550|3520|3512|3533|3490|3509|3400|||3399|3330|3215|3160|3128|3100|3061||||3099|3087|3075|3100|3083|3114|3030|3015|3014|3020|3011|3034|3012|3018|3032|3060|3055|3037|3054|3060|3045|3060|3058|3150|3098|3056|3079|3086|3079|3112|3178|3010|3040|3058|2983|2993|3032|3031|3098|3131|3100|3165|3200|3116|3125|3150|2998|3003|3010|3062|3060|3100|3105|3101|3107||3125|3170|3181|3200|3185|3200|3208|3234|3248|3218|3226|3241|3246|3290|3241|3218|3202|3227|3190|3227|3239|3290|3250|3269|3250|3201|3227|3231|3258|3252|3332|3340|3378|3444|3351|3387|3401|3432|3450|3322|3306|3401|3600|3770
10001|100260|/equities/pvrl|MSCI_EEM_SMALLCAP||1476.95|1460.2|1449.85|1457.85|1458.15|1467.85|1469.95|1461|1470.25|1497.8|1427.35|1469.25|1451.7|1428.1|1421.1|1436.85|1383.75|1390.45|1403.25||1390.3|1391.65|1397.75|1381.45|1346.3|1338.35|1337.5|1320.8|1270.45|1328.4|1309.05|1312.75|1335.1|1333.45|1339.55|1339.05|1348.9|1345.2|1349.3||1324.95|1322.5|1285.2|1297.45|1315.6|1291.9|1299|1324.35|1307.15|1321|1321.2|1340.85||1361.15|1376.7|1402.85|1409.4|1408.3|1420.3|1433.35|1428.6|1426.95||1385.05|1395.95|1413.95||1410.65|1384.9|1385.35|1375.95|1387.55|1380.9|1389.7|1385.3||1326.25|1326.85|1322.9||1329.7|1320.35|1272.65|1277.05|1314.3|1310.1|1320.3|1305|1352|1379.85||1415.5|1378.1|1390.05|1382.3|1391.5|1371.05|1364.9|1399.75|1406.45|1389.2|1382.8|1382.2|1375|1382.3|1382.45|1361.85|1368.75|1363.5|1368.7|1405.4|1429.75|1407.05|1406.5|1409.5|1434.5|1434.5|1455|1461.55|1490.35||1458.75|1451.3|1472.85||1502.5|1480.2|1509.4|1505.4|1513.3|1526.45|1526.45|1549.2|1562.5|1582.9|1649.3|1665.05|1713.8|1667.8|1660.4|1659.05|1654.25|1674.3|1657.25||1700.8|1739.15|1748.85|1811.55|1811.05|1776|1769.85|1752.6|1751.3|1769.85|1744.85|1743.05|1732.2|1720.75|1749.9|1740.5|1717.6|1698.35|1666.3||1652|1653.35|1655.05|1686.55|1669.75|1655.1|1660.8|1650.1||1637.75|1666.2|1664.95|1671.3|1666.3|1653.15|1611.15|1612.2|1599.65|1598.25|1589.75|1605.65|1575.55|1619.2||1617.2|1695.2|1744.55|1773|1760.65|1743.75|1752.85|1765.9|1696.2|1687.25|1674.8|1704.45|1705.65|1693.55|1714.75||1716.95|1707.85|1715.1|1687.95|1715.45|1718.95|1706.3|1712.15||1712.05|1762.25|1774.2|1779.1|1769.75|1797.4|1849.2|1847.45|1826.35|1796.9|1795.8|1779|1790.95|1777|1750.05|1737.25|1725.75|1733.95|1708.15|1698.75|1709.85|1720.85|1716.2|1712.05||1713.55|1638.8|1631.25|1640.35|1602.05|1600.8|1617.05|1609.95|1609.15|1565.45|1557.1|1529
10002|103184|/equities/chung-hung-ste|MSCI_EEM_SMALLCAP||21.6|21.35|21.35|21.4|21.8|21.95|22|21.65|21.4|21.4|21.5|21.6|21.55|21.75|21.9|22.1|22.3|22|21.95|22.05|21.8|21.9|21.9|22.05||22.3|22.2|22.2|22.3|22.55|22.75|22.55|22.75|23.05|22.5|22.4|22.35|22.95|23.3|23.45|22.95|23|22.75|22.7|22.7|22.6|22.3|22.55|22.55|22.9|23.35|23.45||23.25|23.55|23.2|22.9|23|23.05|22.8|23.2|23.75|22.25|22.15|22.65|23|23.35|24.1|24.95|22.7|||22.8|22.15|22.25|22.1|22.05|22.1|21.9|22.2|22.2|22.2|22|22.3|22.25|22.25|22.6|22|22.5|22.3|22.05|22.4|22.4|22.7|22.5|23.05|23.2||23.05|23.35|23.35|23.75|23.75|24.05|24.4|23.95|23.35||||||||23.55|23.65|23.85|23.8|24|24.4|24.15|23.75|23.95|23.85|23.35|23.2|23.4|23.35|23.9|24.45|24.35|24.4|24.35|25.1|26.05|26.1|26.25|25.7|26.05||26.05|25.95|26.2|26.7|26.95|27|27.7|28.2|27.75|26.85|26|23.65|23.1|22.9|23.05|23.25|23.55|23.8|23.55|23.8|23.5|23.35|23.55|23.65|23.25|22.8|22.75|22.7|22.7|22.2|22.15|22.45|22.1|21.2|21.2|20.95|21.15|21.15|21.7|21.9|21.65|21.65|21.4|21.55|21.55|21.45|21.45|21.35|20.6|20.95|20.95|21.25|21.75|21.45|21.6|21.7|21.85|21.45|||22|21.9|21.55|22.2|22.6||22.55|22.9|23.75|24|24.3|24.3|24.7|24.8|24.7|24.1|23.65|23.3|23.65|23.25|23.05|23.2|23.3|23.65|23.7|23.15|23.1|22.8|22.75|22.95|22.9|22.6|22.7|22.8|22.95|23.2|22.7|22.85|23.25|23.25|24.5|25.15|25.35|25.45|26.1|26.1||25.35|24.7|24.15|24.4
10003|19553|/equities/sabanci-holding|MSCI_EEM_SMALLCAP||108.2|106.4|101|101.9|102.7|103|102.2|100.1|94|92.3|96.5|92|90.35|91.15|93.05|95.3|96||||93.85|95.1|93.05|90.35|89.65|92.95|94.75|95.75|97.7|100.6|97.7|99.4|99.85|101.1|102.2|102|103.6|103.8|106.4|103|102.3|99.3|99.1|98.7|94.9|96.7|96.35|95.6|95.25|93.75|93.35|92.7||92.3|93.4|91.3|89.05|88.2||85.7|88.3|85.5|83.5|83.75|85.15||||86.65|88|89.5|86|81.55|85.4|84.5|82.5|82.9|78.6|77.1|80.55|79.15|80.25|77.2|76.55|75.05|77.3|78.1|78.1|79.8|80.35|78.75|79|76.55|76.75|76.9|77.75|79.5|79.8|82|81.9|82.05|80.8|80.7|80|78.2|79.9|81.1|79.8|78.95|81.1|82|80.3|80.6|77.35|76.55|77.4|73.4|72.6|73.6|73.65|71.35|68.8|69.05|67.8|68.7|68.9|70|69.75|68.75|69.8|69|68.35|66|62.2|62.2|60|59.85|58.95|60.7||60.45|61.35|60.75|61.7|60.65|63.55|65.7|64.4|63.55|66.2|66.9|64.35|61|60.9|60.45|61.85|62.7|61.35|61.95|62.35|62|60.95|62.35|62.25|62.55|61.1|60.55|61.35|60.6|60.9|58.55|58.5|57.8|55.75|55.4|57.05|58.4|58.5|58.05|57.1|55.65|55.15|53.8|53.5|55.25|54.65|54.35|52.7|56.2|54.9|53.8|55.65|56.1|58|56.5|57.05|57.7|57.7|58.95|57.5|59.5|59.65|59|60.3|61.05|59.7|58.35|58.05|58.25|58.1|56.5|56.95|55.55|55.95|55.8|58.6|60.35|59.1|60.95|62.15|64.4|63.45|61.1|61.45|60.65|61.45|59.8||61.55|61.8|59.5|58.75|57.45|58.65|59.65|58.5|61|60.55|60.65|61.45|61.85|59.3|59.8|57.6|58.5|57.05|55.3|57|56.85|57.6|57.75
10004|950531|/equities/vitrox-corporation-bhd|MSCI_EEM_SMALLCAP||4.52|4.51|4.4|4.4||4.16|4.03|4.12|4.25|4.09|4.12|4.15|4.13|4.15|4.2|4.35|4.4|4.4|4.57||4.6|4.76|4.5|4.85|4.25|3.97|7.87|7.8|7.75||7.58|7.8|7.79|7.78|7.88|7.7|7.7||7.65|7.65|7.68|7.6|7.57|7.45|7.44|7.32|7.4|7.42|7.4|7.4|7.4|7.4||7.45|7.4|7.4|7.62|7.6|7.57|7.72|7.75|7.74|7.75|7.75|7.78|7.78|||7.74|7.74|7.74|7.74|7.79|7.76|7.68|7.58||7.64|7.38|7.4|7.45|7.35|7.28|7.22|7.18|7.2|7.18|7.2|7.28|7.1|7.22|7.26|7.08|7.34|7.46|7.49|7.5|7.48|7.45|7.32|7.57|7.64|7.21|7.2|7.02|7.02|7.03|7.06|7.12||7.03|7.03|7|6.93|6.93|6.95||6.93|7|6.85|6.93||7.08|7.16|7.2|7.21|7.18|7.23|7.23|7.21|7.25|7.23|7.23|7.18|7.16|7.14|7.2|7.2|7.15||7.29|7.3|7.28|7.3||7.26|7.28|7.25|7.21|7.2|7.21|7.22|7.19|7.1|7.3|7.34|7.19|7.05|7.04|7|6.98|7|6.93|6.91|6.94|6.95|6.9|6.95|6.9|6.86|6.8|6.75|6.75|6.75||6.8|6.8|6.8|6.76|6.87|6.8|6.79|6.81|6.88|6.88|6.92|7.2|7.23|7.25|7.12|7.12|7.11|7.22|7.15|7.13|7.13|7.15|7.13|7.17|7.2|7.22|7.17|7.25|7.31|7.35|7.44||7.5|7.5|7.5|7.53|7.58|7.5|7.45|7.45|7.5|7.62|7.62|7.7|7.63|7.64|7.68|7.8|7.75|7.8|7.58||7.58|7.55|7.55|7.63|7.71|7.76|7.86|7.78|7.93|7.9|7.83|7.83|7.76|7.86|7.88|7.9|7.84|7.91|7.9|7.91|7.93|7.87|7.85|7.85
10005|959125|/equities/terrafina-sa-de-cv|MSCI_EEM_SMALLCAP||40.58|39.99|39.84|38.85|38.88|38.83|38.63|38.74|38.52|38.54|39.13|38.28|37.77|38.07|38.65|38.33|39.12|38.24|38.27|37.31|36.87|36.43|36.99|37.82|37.63|36.51|37.19|37.95|36.57|35.95|38.23|38.18|38.49|38.88|40.46|39.81|41.44|41.49|42.04|42.86|43.09|43.71|43.56|42.67|42.37|42.44|42.93|41.83|41.85|42.01|42.1|42.28||42.12|43.49|43.07|43.33|42.4|42.3|42.63|41.98|41.16|41.43|41.29|41.39|42.38|42.52|43.2|43.44|43.33|43.03|43.47|44.06|44.24|45.26|||45.34|45.32|44.54|43.89|44.16|44.13|43.93||44.07|43.56|44.04|44.26|42|42.44|40.13|40.61|40.38|40.25|40.99|40.72|39.98|41.26|42.1|41.58|42.28|41.09|41.18|41.31|40.52|40.37|40.24|39.77|37.69|37.48|37.67|37.81|37.7||37.62|37.47|36.87|37.1|37.41|37.27|37.07|36.44|37.26|36.87|36.26|34.51|34.87|35.3|35.81|35.5|35.72|35.56|35.77|36.17|36.7|36.53|37.18|36.78||36.13|36.5|36.48|35.98||35.48|35.84|34.69|34.61|34.72|34.36|34.74|34.53||33.54|33.45|33.27|33.02|32.58|31.77|31.38|31.1|30.91|31.07|30.8|31.02|31.08|31.1|31.31||31.12|30.87|31.27|31.23|30.49|30.46|30.4|30.6|31.2|31.85|31.68||30.09|29.26|29.5|29.95|30.62|30.15|30.07|29.36|29.35|30.09|30.08|29.95|29.22|29.19|29.82|30.51|29.94|29.84|31.2|30.33|30.56|30.49|30.64|30.9|31.02|31.01|30.91|31|31.26|31.4|31.32|32.23|31.98|30.98|31.81|32.49|32.77|33.15|32.32|32.46|32.61|32.34|32.3|32.23|32|32.75|32.74|33.13|32.28|31.72|32.83|31.95|32.4|32.65|32.62|33.15|33.19|33.03|32.34|33.05|33.08|33.11|33.26|33.34|31.85|32.34|33.32|34.05|34.06
10006|102425|/equities/bangchak|MSCI_EEM_SMALLCAP||37|36.5|37.75|38.5|39.5|40|38.25|38.75|38|38|37.5|37.5|38.5|38|37|37.75|37.5|38|37|35.5|35.5|36|35.75|35.5|36|37|36.5|37.5|37.75||38.25|39|39.75|40|40|39.25|38.5||39.25|41|40.25|40|40.25|40.75|41.25|41.25|41.75|41.25|41.75||41.5|40.5||42|43|42.5|44.25|44|44.25|43.25|43.25|43.25|43.75||||44.25|44.5|45.5||45.5|45|44.75|45|44.25|45.5|44.5|44.5|44|44|45|46.75|44.75|42.75|43.5|44.5|44.25|43|41.25|42.5|42.75|42.75|42.75|43|44|42|41.5|43.5|43.5||43.5|43.5|43.5|43.5|44.75|45|43.5|43.5|43|43.25|43.25|43.5|42.75|42.5|42.25|42|41.75|42|41.75|41.5|41|41.5|41|40.5|40.5|40.5|40.25|40.25|40.25|40.25|40.75|40.5|41.25|41|41|40|40.5|40|41.5|||43.5|43.5|43.25|43.75|43.75|43.5|44.25|42.5|42.75|42.5|42.5|42.5|42.75||42.5|42.75|44.25||43|43.75|43.5|44.25|44.25|44.25|44.5|44.5|44.5|44|44.25|42.75|43.75|44.25|43.75|42|41.5|39.75|40.75|40.75|40.5|40.5|40.25|38.75|41.25|40.75|39.75|40|39.75|39.75||40|40.75|41|40.75|40||40.25|39.75|40|38.5|38|39|39.75|40|41|41|41.5|41|41|41.25|41.25|40|40|41|40.5|40.75|39.75|39.5|38.5|37.25|38|38|38|38|38.5|38.75|38.75|39.5|39.75|39|37.5|37.25|38|38.25|38.25|38|37.5|38|38.25||38.5|38|39.25|39.25|39.75|39.25|39|39.5||38.25|
10007|18124|/equities/fag-bearings-india|MSCI_EEM_SMALLCAP||3999|4143.6001|4159.5498|4298.3999|4478.2002|4591.1001|4677.4502|4665.4502|4686.25|4610.25|4740.5|4666|4701.8501|4758.75|4652.9502|4717.6499|4670.6001|4658.6499|4814.0498||4825.6001|4524.3999|4404.1001|4340.4502|4160.2002|4153.8999|4271|4144.4502|4246.7002|4509.3999|4241.5|4349.8999|4481.5|4576.6001|4588.4502|4616.8999|4600.3501|4499.6001|4292.1001||4311.6499|4209.8501|3927.3|3828.3999|3786.8|3794.7|3785|3836.3999|3802|3851|3776.1001|3749.1001||3689.8501|3477.8999|3337|3276.75|3293.5|3279.75|3235.3|3275.7|3257.6001||3214.1499|3224.05|3268.3501||3213.55|3213.3999|3230.55|3318.8999|3293.3501|3221.8501|3095.5|2979.6001||2811.3501|2867.5|2886.45||2944.5|2960.6001|2899.45|2912.05|2892.7|2901.8501|2834.3501|2769.3999|2813.2|2872.3||2853.8|2849.3|2862.1001|2870.6499|2921.7|2892.8|2888.3999|2928.55|2930.1499|2922.6499|2885.8501|2868.2|2905.5|3011.8501|3064.1499|3022.6001|2978.3|2956.45|3005.5|3016.8501|3017.8501|3072.25|3115.7|3061.7|3131.2|3113.45|3131.2|3109|3101.55||3110.1001|3131.3501|3112.05||3250.8999|3285|3324.8999|3319.55|3389|3356.2|3303.75|3269.75|3203.3999|3165.5|3225.95|3114.1001|3107.3999|3191|3210.2|3203|3211.75|3220.2|3200.8||3176.7|3126.1001|3069.3999|3049.55|3070.1499|3052.3501|3065.3999|3034.3999|3049.8|3076.95|3037.3|3027.05|3008.8501|2973.2|2940.55|2867.6001|2838.1001|2823.75|2770.45||2794.95|2842.6499|2811.8501|2770.2|2756.45|2711.3|2747.25|2754.5||2732.25|2748.45|2773.3999|2760.95|2770.25|2741.75|2737.6001|2651|2739.2|2817.3999|2859.95|2992.5|2972.25|2981.6499||2965|3082.8999|3071.5|3095.8501|3091.2|3098.3501|3110.5|3152.5|3131.1499|3114.95|3113|3220.95|3189.3501|3216.45|3281.8999||3314.8999|3269.95|3241.8501|3070.8501|3081|3119.95|3171.2|3179.55||3226.3501|3314.3999|3365.3|3295.7|3438.3999|3687.3999|3575.75|3495.1499|3422.95|3371.7|3246.8501|3157.6001|3052.3|3107.6499|3079.7|3029.45|3020.5|3032.8|3027.7|2960.45|2954.6499|2988.95|3000.6001|2944.5||3009.45|3047.3|3014.55|3040.75|3025.05|3042|3057.3999|3034.7|3060.6499|3104|3120.8|3075.2
10008|18390|/equities/skf-india|MSCI_EEM_SMALLCAP||5920.1499|5910.0498|5991.75|6094.6499|6309.8999|6389.8501|6394.9502|6449.1499|6499.1499|6535.0498|6467.5|6522.1001|6570|6612.7998|6683|6795.7002|6743.3999|6711.4502|6783.2002||6921.2002|6199.3999|6237.7998|6165.6499|6191.5|6175|6090.6499|6079.3999|5814.9502|6077.4502|5987.7002|5989.5498|6277.3999|6161.8501|6111.75|6268.7998|6142.8999|5979|6004||5985.1499|5659.5|5328.75|5003.5498|5063.3999|4996.3999|4935|4570|4591|4656.75|4631.2002|4714.8501||4626.5498|4541.2998|4599.5498|4669.0498|4620.3501|4605.2002|4573.2998|4585.3999|4594.5||4457.7002|4556.9502|4627.2998||4553.9502|4524.1001|4497.6499|4513.8501|4500.25|4419.2002|4400.8501|4374.5||4158.6499|4165.8999|4167.2002||4264|4272.9502|4283.2002|4282.8501|4239.75|4239.8999|4139.9502|4092.5|4147.4502|4177.6001||4341.4502|4395.5|4488.75|4581.5|4704|4722.9502|4529|4525.6499|4505.7002|4532.9502|4519.8501|4557.2002|4480.9502|4408.6499|4531.8999|4513.1001|4538.1001|4474.9502|4466.2002|4518.75|4691.2002|4720.4502|4628.3999|4550.2998|4549.25|4592.2002|4691.8501|4650.9502|4628.4502||4597.3999|4639.3999|4580.7998||4637.25|4610.2998|4655.1499|4680.6499|4552.1499|4592|4553.25|4594.75|4598.6499|4624.5498|4589.7002|4539.2998|4551.2002|4520.7998|4600.8999|4600.1001|4557.3501|4595.6001|4660.2002||4697.2998|4699.75|4644.5|4700.7002|4675.2998|4590.8999|4451.0498|4449.7998|4494.4502|4545|4568.9502|4620.6499|4622.2002|4699|4567.8501|4594.9502|4600|4538.7998|4550.75||4602.1499|4694.25|4702|4667.7002|4655.75|4659.6001|4617.3999|4642.8501||4552.75|4615.8999|4650.6001|4983.5498|4905.1499|4869.25|4838.8501|4795.8501|4839.4502|4910.4502|4945.0498|4972.4502|4984.0498|5027.25||5023.0498|5216|5233.5498|5238.6001|5227.2998|5211.2002|5198.7998|5266.75|5241.6001|5254.3501|5292.9502|5336.7998|5279.4502|5251.0498|5277.3999||5111.6001|5185.9502|5158.8999|5121.5498|5083|5118.0498|5122.1001|5155.4502||5199.5498|5177.8999|5201.1001|5190.75|5273.5|5397.9502|5292.0498|5291.3501|5309.2002|5251.6001|5194.2002|5141.0498|5212.0498|5183.7002|5092.2998|5085.6001|5045.3999|5148.8501|5096.8501|5053.3999|5044.0498|5101.3501|4932.3999|4992.7998||4997.7998|5068.8501|5108.8999|5115.4502|5139|5162.7002|5233.0498|5148.25|5141.6001|5335.7002|5364.8999|5312.5
10009|103667|/equities/capital-sec|MSCI_EEM_SMALLCAP||25|25.05|25.2|24.85|25.25|25.1|25.3|25.4|25.35|25.35|25.1|25|25.05|25.3|25.45|25.25|24.65|24.8|24.5|24.3|24.5|24.65|24.15|24.1||24.3|24.55|24|23.4|23.85|23.55|23.85|24.45|24.9|25.05|25.2|24.95|25.4|25.4|25.75|26.45|26.4|25.6|24.95|24.6|24.8|23.75|24.15|25.75|26.95|26.2|25.8||24.9|24.95|23.9|23.85|24.5|24.3|24.7|23.5|23.2|21.2|21.05|21.6|21.75|21.55|21.35|21.4|21.45|||19.75|19.7|19.7|19.15|18.95|19.05|18.9|19|19.1|19.15|18.5|18.85|18.7|18.6|18.8|18.45|18.35|18.1|17.8|18|17.75|17.6|17.3|17.05|16.75||16.5|16.4|16.45|16.45|16.35|16.45|16.55|16.4|16.15||||||||16.05|16.15|16.15|16.1|16.1|16.2|16.15|16.05|16.05|15.95|15.8|15.7|15.6|15.5|15.85|16.1|16.1|16.2|16.1|16.15|16.3|16.15|16.1|16.05|16.3||16.35|16.15|16.1|16|15.85|15.85|15.95|16.1|16|16.2|16.2|16.15|15.9|15.9|15.95|15.9|15.5|15.55|15.45|15.55|15.45|15.4|15.45|15.4|15.25|15.35|15.35|15.4|15.45|15.2|15.2|15.05|15.05|14.75|14.65|14.6|14.7|14.8|14.8|14.8|14.65|14.5|14.4|14.25|14.35|14.45|14.35|14.6|14.45|14.35|14.5|14.65|14.8|14.45|14.45|14.6|14.6|14.6|||14.45|14.4|14.2|14.55|14.65||14.6|14.6|14.6|14.75|14.65|14.75|15|15.1|15.05|15.05|15.2|14.8|14.85|14.75|14.8|14.7|14.8|14.9|14.95|14.85|14.8|14.95|14.8|14.75|14.85|14.9|14.9|14.7|14.8|14.65|14.65|14.65|14.9|14.8|15.15|15|15.3|15.4|15.45|15.6||15.35|15.9|15.95|15.95
10010|41614|/equities/bursa-malaysia-bhd|MSCI_EEM_SMALLCAP||9.4|9.4|9.18|9.1||9.06|9.06|9.1|8.88|8.88|8.84|8.85|8.86|8.84|8.75|8.86|8.79|8.78|8.8||8.83|8.8|8.75|8.63|8.6|8.64|8.65|8.49|8.53||8.49|8.5|8.55|8.5|8.53|8.55|8.48||8.3|8.25|8.2|8.23|8.08|7.99|7.95|7.9|7.91|7.91|7.77|7.7|7.68|7.58||7.46|7.45|7.46|7.46|7.46|7.45|7.47|7.47|7.46|7.41|7.36|7.47|7.47|||7.45|7.45|7.44|7.46|7.45|7.44|7.43|7.45||7.46|7.4|7.37|7.46|7.45|7.46|7.45|7.49|7.46|7.42|7.44|7.43|7.44|7.4|7.42|7.4|7.47|7.47|7.43|7.47|7.43|7.45|7.5|7.5|7.44|7.39|7.43|7.36|7.46|7.56|7.57|7.6||7.54|7.53|7.5|7.48|7.48|7.49||7.5|7.47|7.47|7.32||7.3|7.31|7.28|7.32|7.34|7.35|7.35|7.3|7.3|7.31|7.26|7.28|7.25|7.28|7.1|7|6.92||6.91|6.92|6.92|6.93||6.91|6.89|6.91|6.9|6.91|6.72|6.77|6.72|6.8|6.77|6.77|6.8|6.75|6.81|6.75|6.75|6.76|6.8|6.77|6.75|6.73|6.71|6.75|6.75|6.74|6.78|6.76|6.75|6.75||6.71|6.7|6.75|6.73|6.77|6.75|6.71|6.67|6.79|6.6|6.65|6.68|6.75|6.69|6.75|6.75|6.7|6.7|6.8|6.78|6.83|6.87|6.86|6.86|6.85|6.85|6.83|6.79|6.8|6.78|6.74||6.81|6.86|6.87|6.86|6.87|6.86|6.89|6.92|6.92|6.88|6.93|6.9|6.95|6.94|6.93|6.93|6.93|6.93|6.93||6.9|6.9|6.83|6.79|6.82|6.82|6.82|6.75|6.87|6.85|6.81|6.78|6.81|6.9|6.87|6.81|6.75|6.78|6.77|6.72|6.8|6.82|6.71|6.67
10011|959036|/equities/china-water-affairs-group-ltd|MSCI_EEM_SMALLCAP||4.84|4.72|4.63|4.74|4.87|5.11|5.14|5.15|5.06||5.02|5.17|5.81|6.04|6.08|6.36|6.35|6.18|6.14|6.07|6.27|6.22|6.01|5.87||6.05|5.79|5.65|5.76|5.82|5.65|5.7|5.62|5.75|5.82|5.58|5.67|5.87|5.76|6.05|5.96|5.76||5.78|5.76|5.23|5.04|5.02|5.12|5.07|5|5.13||4.87|4.88|4.93|4.88|4.83|4.73|4.75|4.88|4.87|4.76|4.7|4.86|4.91|5.06|5.09|4.9|4.81|4.68||4.76|4.64|||4.59|4.67|4.75|4.88|4.88|4.97|4.91|4.98|5.11|5.03|4.99|5.05|5.01|5.09|5.06|5.01|5.14|4.97|5.03|5.02|5.37|5.15|4.89|4.77|4.71|4.85|4.74|4.75|4.59|4.67|4.45|4.43|||4.18|4.18|4.09|4.09|3.93|3.99|4.01|3.99|3.99|4.18|4.31|4.3|4.2|4|3.92|4.04|4.13|4.01|4.32|4.46|4.41|4.34|4.27|4.41|4.45|4.55|4.56|4.42|4.26||4.29|4.31|4.25|||3.92|3.96|3.86|3.78|3.96|3.98|4.02|3.95|4.15|4.07|4.12|4.15|4.23|4.19|4.28|4.35|4.44|4.62|4.77|4.88|5.06|5.06|5.03|5.11|5.16|5.1|5.09|5|4.99|5.05|5.06|5.03|5.05|5.13|5.15|5.01|4.92|4.99|4.95|4.99|4.95|4.85|4.96|4.88||4.9|4.86|4.97|5.03|5|5.15|5.26|5.21|5.05|5.05|5.11|4.91|4.96|5.04||5.07|5.03|4.98|5.03|5.15|5.26|5.23|5.17|5.32|5.48|5.41|5.35|5.4|5.48|5.55||5.88|6.09|6.13|6.09||6.02|6.14|6.12|6.15|6.2|6.3|6.44|6.46|6.37|6.56|6.58|6.58|6.63|6.7|6.65|6.66|6.73|6.61|6.55|6.68|6.58|6.49|6.58|6.61|6.43
10012|27074|/equities/banregio-grupo-financiero-o|MSCI_EEM_SMALLCAP||145.2|144.01|144.2|141.02|142.1|138.79|138.1|138.93|135.83|138.35|136.52|134.26|137.41|133.44|131.88|132.64|131.99|132.83|132.25|128.6|126.95|127.78|129.8|135.14|135.12|135.03|139.76|132.94|129|127.56|147.32|145.57|144.32|141.99|145.16|144.78|145.74|147.86|145.41|153.48|155.37|156.76|157.98|153.89|156.18|155.8|155.29|155.29|156.64|158.56|159.8|160||154.72|152.9|154.36|150.67|151.54|149.99|154.95|149.09|151.07|152.4|153.67|154.57|156.27|155.68|156.22|160.04|161.71|162.05|163.95|164.05|163.59|164.13|||163.69|163.64|160.9|161.14|159.76|160.73|159.59||168.53|163.96|161.89|160.78|161.77|162.15|160.01|158.57|162.54|160.48|161.88|159.03|158.45|164.94|164.53|165.38|163.97|163.64|163.32|164.8|164.24|162.56|160.85|161.01|165.1|168.31|167.13|166.56|162.03||161.92|159.96|159.75|161.51|158.92|159.79|157.12|154.14|152.94|154.01|152.69|152.25|151.66|154.93|156.38|154.73|156.18|154.14|154.61|157.86|162.07|155.71|156.07|159.82||162.27|162.1|162.21|162.42||161.63|160.11|157.33|158.27|159.61|161.14|165.09|154.98||152.38|150.92|149.29|149.5|148.36|149.28|146.02|149.44|150.55|150.1|149.03|149.55|150.87|149.54|148.65||147.95|145.86|147.58|142.14|139|140.49|142.24|143.86|144.08|143.41|141.46||135.21|137.15|137.83|136.83|135.85|134.16|129.97|125.56|123.35|127.77|127.46|130.32|131.85|132.54|133.95|138.6|135.04|128.58|128.05|125.76|125.88|125.95|124.59|125.17|125.25|123.39|124.7|124.08|127.29|127.59|127.48|126.58|123.09|123.07|122.36|121.97|123.14|120.28|121.13|121.72|123.39|123.91|124.97|124.97|125.19|126|126.38|124.51|124.45|122.71|123.95|122.38|122.61|123.81|123.17|123.35|124.73|126.49|127.54|124.74|125.11|125.36|128.68|130.24|126.7|123.85|128.76|130.45|133.96
10013|993766|/equities/prologis-property-mexico-sa-de-cv|MSCI_EEM_SMALLCAP||67.43|66.35|66.57|65.42|63.44|63.42|61.87|62.28|60.49|60.79|59.78|61.06|61.37|61.67|62.16|61.77|62.58|63.85|62.47|62.12|62.62|63.06|64.01|63.06|63.71|65.68|69|68.06|67.86|63.87|69.05|65.57|65.61|64.93|65.16|65.22|66.94|67.55|67.4|68.62|68.8|68.47|66.3|66.21|66.53|66.53|66.6|64.58|63.37|65.5|66.45|66.73||67.56|70.61|71.26|71.72|71.75|71.9|69.72|67.5|67.47|66.54|66.19|67.23|69.03|69.42|70.85|72.03|72.15|69.38|70.01|70.06|72.46|72.11|||72.76|70.15|70.59|70.76|69.75|69.51|70.03||71.11|70.89|72.59|71.71|72.84|72.52|72.98|72.25|71.25|74.7|75.5386|76.3458|72.6087|73.8245|74.5918|74.1035|74.1135|71.9908|71.6819|73.097|72.0307|71.4627|71.7317|71.0043|72.8778|72.2599|72.0207|72.8678|72.4393||70.7751|69.8981|70.6854|68.9613|69.8987|71.316|72.6258|72.2935|74.571|72.5574|73.3589|71.8829|71.0716|74.0431|74.4537|73.7303|74.5123|74.6101|74.2484|74.9619|75.1379|75.0304|75.1281|77.4056||78.9305|78.5981|78.0703|77.2199||76.9951|75.8123|74.3755|77.9823|78.0214|78.2462|77.8552|78.256||77.4252|77.4056|76.5063|75.3334|74.6589|74.7762|73.5544|73.095|68.7159|68.5986|69.8987|71.3649|71.013|70.0062|70.231||69.928|68.9505|69.4393|68.0024|67.4257|67.6407|67.2791|68.2663|67.7873|66.6242|66.6242||63.1248|63.1541|63.2714|63.506|64.4737|64.7083|65.0602|63.897|63.5647|63.594|62.9587|60.124|59.6841|59.7428|61.2383|62.2647|62.5579|62.6165|63.0662|60.7105|58.6871|57.9345|58.6676|58.5992|59.342|59.3811|60.1045|59.0879|59.909|58.7555|59.3127|58.7067|58.1495|57.9736|58.2961|58.8728|59.2932|58.4134|58.6089|58.648|58.6382|58.6382|58.7262|58.736|58.3939|59.4007|59.342|59.3909|59.0879|59.3811|61.3263|61.5218|62.294|61.1601|59.4104|59.7819|60.2315|59.2638|58.7164|58.4721|59.1465|59.733|60.339|60.515|58.8826|59.8112|61.0917|60.6323|60.5932
10014|103478|/equities/asia-optical|MSCI_EEM_SMALLCAP||90.1|88.8|80.8|79.5|79|76|69.1|69.5|69|68.7|69.6|68.6|69.5|70.3|69.4|68.8|69.3|70.9|71|71.6|71.2|70.5|68|67.2||68|67.7|67.3|66.5|66.7|66.6|66.2|66.8|66.8|66.4|65.6|65.3|66.8|65.5|64.6|64.9|64.6|64.5|63.9|63.8|63.8|64.2|64.6|64.2|64.4|64.3|65.2||64.2|64.6|63.2|63.2|63.5|62.4|62|62|63.8|64|63.1|65.2|66.5|65.7|66.3|66.4|65.6|||65|64.7|64.8|64.4|65|65.2|64.9|65.2|64.7|64.8|64.5|63.9|63.9|63.5|63.8|63.8|64.6|63.7|63|64.3|65.2|66.4|66.9|67|67.1||67.2|68.9|67.6|68.5|68.4|67.1|67.9|67|66.3||||||||66.6|66|66.4|67.2|66.7|67.8|67.4|67.7|68.4|69.2|66.6|65.9|64.8|64.7|66.2|66.7|66.4|66.2|65.9|66|66.7|67.7|67.1|69.4|70.3||70.2|69.6|70.6|70.6|71.7|68.4|68.7|69.5|69.2|69.1|70.4|72.3|72.8|69|65.8|65.5|65.9|65.5|66.7|66.3|66.4|66.9|67|66.4|65.4|66.1|67.3|65.1|64.3|64.4|63.6|63.4|63.1|62.2|62.3|62|62.4|63.3|63.1|63.3|62.8|61.5|60.7|60.5|61.5|61|60.9|62|61|60.7|60.9|60.7|61.7|61.6|61.7|62.5|62.3|61.6|||62.6|62.9|62.5|63.2|63.3||63|62.6|63.1|64.1|63.3|62.9|64|65.1|65.7|65.3|65.6|65|64.5|63.1|63.9|64.6|64.5|65.1|64.3|63.8|63.8|63|63|62.2|62|62.4|62.8|62.2|62.7|62.2|62.8|62.2|62.5|62|64.8|65|66.6|67.1|67.4|65.5||65.7|64.6|64.1|64.8
10015|13568|/equities/qatar-ins-co|MSCI_EEM_SMALLCAP||2.124|2.14|2.1|2.14|2.107|2.122|2.1|2.1|2.1|2.143|2.1|2.146|2.101|2.1|2.107|2.1|2.1|2.147||||2.1|2.082|2.11|2.092|2.1|2.1|2.1|2.061|2.052|2.07|2.1|1.999|2.04|2.072|2.062|2.087|2.048|2.158|2.14|2.135|2.105|2.15|2.125|2.124|2.16|2.152|2.199|2.205|2.19|2.229|2.22|2.24|2.269|2.289|2.248|2.2|2.203|2.201|2.208|2.2|2.233|2.213|2.218|2.23|2.28||||2.235|2.249|2.228|2.222|2.297|2.29|2.23|2.25|2.262|2.285|2.299|2.31|2.34|2.328|2.37|2.345|2.384|2.34|2.349|2.321|2.319|2.33|2.354|2.349|2.347|2.312||2.321|2.333|2.35|2.374|2.388|2.341|2.298|2.28|2.282|2.3|2.219|2.24||2.25|2.272|2.274|2.278|2.3|2.26|2.286|2.294|2.3|2.308|2.281|2.271|2.272|2.27|2.274|2.255|2.314|2.39|2.371|2.351|2.379|2.416|2.44|2.465|2.47|2.433|2.445|2.45|2.427|2.451||2.59|2.599|2.48|2.42|2.401|2.405|2.394|2.392|2.36|||2.35|2.32|2.305|2.37|2.372|2.345|2.361|2.37|2.378|2.381|2.42|2.373|2.375|2.38|2.391|2.389|2.395|2.381|2.414|2.408|2.425|2.401|2.425|2.383||2.42|2.416|2.42|2.434|2.478|2.444|2.462|2.464|2.444|2.396|2.369|2.448|2.368|2.493|2.484|2.499|2.449|2.5|2.478|2.5|2.5|2.477|2.453|2.488|2.473|2.52|2.504|2.525|2.56|2.46|2.67|2.585|2.578|2.465|2.45|2.44|2.425|2.411|2.389|2.301|2.34|2.285|2.245|2.277|2.271|2.27|2.279|2.247|2.324|2.362|2.35|2.367|2.389|2.375|2.389|2.37|2.37|2.367|2.359|2.324|2.284|2.259|2.219|2.14|2.071|2.153|2.193|2.196|2.2|2.195|2.204|2.242|2.23|2.23|2.232
10016|18083|/equities/crompton-greaves|MSCI_EEM_SMALLCAP||726.65|745.2|742.05|757.8|768.5|772.2|722.55|720.3|720.15|721.6|704.7|697.75|685.3|692.1|701.75|680.3|679.95|675.45|686||688.8|667.75|666.15|662|654.75|663.55|656.2|627.65|627|686.25|643.45|647.4|632.2|629.45|651|647.2|636.1|641.05|643||654.55|629.75|641.5|608.7|585.75|580|578|581.95|571|552.6|548.2|549.05||553.95|559.05|557.6|542.25|545.3|534.15|532.2|533.9|529.05||517.65|494.7|494.25||504.1|501.75|504.6|514.45|510.65|510.35|517.95|514.25||540.9|548.5|542.1||535.95|541.4|502.25|479|470.35|469.7|467.5|461.45|455.65|469.45||457.65|469.65|463.25|469.05|465|443.25|428.95|439.1|428.4|433.7|424.6|425.95|436.25|436.3|430.1|438.6|437.45|436.15|439.45|432.45|431.95|437.2|444.95|439.65|448|456.75|468.55|461.75|467.05||463.1|449.35|447.4||454.25|453.05|463.1|452.4|457.75|460.65|463.6|468.45|470.95|469.85|468.45|464.1|451.35|452.05|449.6|454.4|452.35|458.15|465.3||466.7|456.1|448.9|455.8|456.55|459.65|465.9|456.8|448.3|451|454.85|456.3|453.75|473.25|470|455.95|449.4|439.25|431.5||429.15|460.3|469.35|391.15|394.25|389.15|398.15|394.3||382.65|388.55|383.65|382.65|388.25|376.6|380.2|383.7|383.05|390.1|391.15|384.4|371.6|372.35||384|394.25|380.4|386.9|392.35|393.15|396.25|399.75|404.45|411.95|413.25|418.75|426|432|444.35||442.2|436.5|438.05|438|434.45|440.5|429.5|431.6||439.1|436.2|444.85|443.4|440.4|451.35|455.25|448.7|431.6|437.45|434.95|423.95|429.35|409.4|406.8|410.6|417.95|414.75|417|424.95|423.1|429.65|412.4|408.3||401.7|403.95|401.4|403.85|407.95|404.9|408.05|406.3|407.4|408|402.05|403.75
10017|17978|/equities/3m-india|MSCI_EEM_SMALLCAP||38600.6992|39350.5|39490.8008|40020.6016|39294.6992|38768.1016|39525.1992|39411.8516|38908.6992|37857.1016|36804.3008|37466.75|37182.6484|37862.8984|38166.8516|37965.4492|37036.5508|36930.5508|37068.5508||36489.25|36894.6016|36233.6016|35626.5|34160.25|33752.3516|33985.9492|33150.6992|32352.5508|33815.8516|33385|34000.8516|33493.75|33914.5508|30942.0996|30692.0508|30843.25|31189.3008|31535.1504||30312.8496|30006.1504|28619.0508|28879.4004|28927.8496|28694.3008|28770|29152|29451|29560|29696.8008|29733.25||30468.0996|30024.0508|29967.9492|29975.5996|30283.4004|29755.6992|29831.8496|29660.5|29385.25||29759.5996|29186.3008|29611.0996||29850.9004|30050|29990.5508|30348.4492|30326.5|30269.0996|30277.6504|30533.1992||31193.3496|31475.0996|30487.1504||30728.4004|30049.25|30038.9492|29678.9004|29516.0996|29594.4492|30133.1504|30246.5508|30843.1992|30101.8496||30480.5508|30323.6992|30115.6504|30656|31714.3496|31977.6504|30669.4492|31246.1504|30742.5508|30379.6504|30515.6504|31009.25|31384.5996|30918.4004|30897.3496|30788.3496|30947.25|31471.1504|31792.6504|32642.6504|33112.1016|33972.6484|33123.25|32380.9492|32868.8008|33803.8516|34408.3516|33655.5508|33724.1484||34048.25|34470.9492|33527.6992||33916|34092.75|34345.3984|34335.1992|34514.3984|34091.3984|34098.6484|34046.6484|34155|34070.6016|34696.9492|34321.8008|34236.75|35633.9492|36659.9492|37309.1484|35091.3516|36389.9492|31447.5996||31182|31358.3008|30717.4492|31469.4492|31016.0508|31193.0508|31144.6992|31498.4492|31215.4492|31807.1992|31479.6992|31496.0996|30843.8496|31395.0508|31354.5996|31088.4492|31037.8008|30247.9004|30424||30325.1992|30721.5508|30728.25|30957.1992|30729.5996|30357.4004|30706.1504|31147.5996||31256.5996|31558|31726.5508|31479.8496|31321|31450.75|31289.0996|31325.25|30320.9004|29762.6992|29597.5996|29775.4004|29170.1504|29307.0996||29390.0508|30092.6992|30441.8008|30376|30681.8008|30619.75|30815.75|31003.75|31098.75|30880.0996|30824.4004|31150.0996|30904.3496|30946.4492|31376.6504||31805.8496|30864.75|31177.8008|30952.5996|31693.1504|31285.0996|29913.0508|30055.8496||30168.8496|30366.8008|31111.4492|31135.3496|31716.1992|32694.25|32914.8516|32130.1504|32497.9004|32440.0996|32820.8516|31151.3496|31153.5508|31684.6504|31581.1504|30470.8008|30355.0508|30548.9004|30242.6504|29580.5508|29034.1992|29126.6992|29174.6504|28746.5508||28680.3496|29469.3008|28119.4492|26828.1504|27493.5996|27407.5508|28165.5|28509.4492|28267.1504|28590.4492|28922.5508|27791.75
10018|103795|/equities/taiwan-paiho|MSCI_EEM_SMALLCAP||61|59|59.8|59.9|61.7|62.5|61.7|62.3|62.2|63.9|63.9|64.3|65.1|66.6|64.9|64.3|65.1|65.5|66.6|67.3|66.1|67|68.5|69.1||68.7|65.7|64.4|64.4|63.8|63.4|62.5|63.4|64.5|64.3|64.9|65.7|65.8|66|67.2|67.8|67.6|67|67.4|68.1|65|62.8|62.8|64.4|64.3|64|63.6||63.6|64.6|64.2|64.7|63.3|61.8|61.2|60.1|60.9|61.2|60.4|60.6|57.9|58.2|59|58|56.5|||56.4|56.7|57|57.5|57.4|56.2|56.1|56.3|57.1|57.6|57.8|57.5|58.3|56.2|57.7|54.5|54.9|54.9|54.2|54.6|55.1|56.2|56.6|57.2|57.9||56.7|57.2|56.3|57|57.2|57.6|57.4|56.2|55.4||||||||53.3|53.4|53.9|53.5|53.3|54|53.4|53.2|54.3|54.4|53|53.1|52.6|52.8|54.6|57.3|58|57.7|57.3|57.8|58.5|57.7|57.4|57.7|57.8||57.6|58.1|57.9|58.2|58.2|57.9|59.2|59.4|59.4|60.5|60.8|61.7|61.7|61.8|62.3|62|62.5|63.9|64|64.5|63.7|62.2|64|61.9|61|60.2|59|58.9|58.7|59.5|59.6|59.3|57.5|57.2|58.3|58.8|60|59.9|61.4|60.4|60|59.3|58.6|57.4|58.2|58.3|58.1|59.1|57.9|58.3|59.2|59.7|58.7|57.2|56.5|56.9|54.8|55.2|||55.7|55|55.6|56.4|57||54.2|53.6|53.7|54.9|53.2|54.2|54.6|54.5|55.4|55|56.1|56.9|52.9|52.5|53.8|52.3|48.1|49.05|49.6|49.95|48.15|47.9|46.9|46.55|46.8|46.45|47|47.65|47.6|47.2|47.9|48.2|48.45|48.35|50.6|51.6|52.3|53.5|54.5|54.9||56.3|58|57.9|57.5
10019|103162|/equities/twn-glass-ind|MSCI_EEM_SMALLCAP||19.15|19|19|18.6|18.95|19.35|18.6|18.6|18.7|18.95|19.35|18.9|18.8|19.25|19.35|19.6|19.75|19.9|19.9|20.25|19|18.3|18.6|18.9||19.35|19.4|18.9|18.85|19.05|18.15|17.95|17.4|17.25|17.05|17.2|17.65|17.1|17.05|17.25|17.2|17.25|17.15|17.1|17.1|17.2|16.95|16.95|17.05|17.2|17.1|17.15||17.15|17.4|17|16.95|17.05|17|16.95|16.6|17.05|16.9|16.75|17.2|17.2|17.25|17.65|17.6|17.4|||17.2|17.15|17.4|17.2|17.15|17.3|17.2|17.45|17.4|17.5|17.25|17.2|17.4|16.95|17.4|17.55|17.9|17.85|17.8|18|18.15|17.9|18|18.05|18.25||18.05|18.2|18.25|18.55|18.75|18.65|18.8|18.4|18.1||||||||17.8|18.05|18.2|18|18.15|18.45|18.35|18.15|18.25|18.15|17.95|17.85|17.8|17.65|18.05|18.35|18.35|18.35|18.25|18.75|19|18.95|18.75|18.9|19.2||18.95|19.1|19|19|18.7|18.7|18.8|19|18.75|19|19.05|18.75|18.6|18.65|18.6|18.75|18.7|19|18.95|19.15|18.95|18.95|18.9|19.1|18.75|18.95|19|19.15|19.1|19|19.3|19.35|19.35|18.9|18.85|18.75|19|19.05|19|19|18.85|18.85|18.35|18.25|18.45|18.65|18.25|18.6|18.6|18.1|18.2|18.05|18.15|18.65|18.65|18.75|18.9|18.85|||19.05|19.15|18.85|19.35|19.5||19.1|19|19.3|19.45|19.35|19.4|19.7|20|19.55|19.35|20|19.6|19.4|19.25|19.65|19.5|20.1|21.1|21.2|21.65|19.7|20.35|18.75|18.85|18.55|18.3|18.5|18.65|18.8|19.15|19.35|18.95|20.05|20.2|21.05|21.15|22.5|22|22.05|21.8||20.8|21.4|21.6|19.8
10020|1155794|/equities/xd-inc|MSCI_EEM_SMALLCAP||16.98|16.74|17.28|17.52|16.8|17.2|17.38|17.76|18.22||18.82|18.6|19.14|19.06|19.08|20.2|21.15|20.55|20.1|20.35|20.4|19.64|18.22|18.38||19.14|19.46|19.98|20.5|19.88|19.58|19.42|20|20.5|21.3|20.55|20.15|20.6|20.5|20.5|18.88|19.28||18.28|17.92|17.6|18.32|16.28|16.28|16.78|16.22|15.86||14.82|14.84|15.4|14.84|15.36|15.24|14.44|13.84|14.66|14.96|14.96|14.2|14.2|14.86|14.74|14.2|13.96|13.96||13.56|13.88|||15.9|15.58|15.78|16.64|16.82|17.04|16.2|15.58|15.92|15.08|15.52|15.84|15.92|15.66|14.2|14.1|14.9|14.4|15.16|14.32|14.62|13.66|13.88|13.92|14.44|14.36|12.5|12.58|10.76|10.92|10.52|10.56|||10.6|11.1|10.48|10.6|9.88|8.94|9.62|8.38|8.39|8.5|8.08|8.27|8.18|7.97|7.6|8.16|8.19|8.16|8.62|8.91|9.14|9.38|9.16|9.06|9.34|9.61|9.83|9.78|9.91||10.2|10.08|9.59|||8.99|11.1|11|11.08|11.24|11.4|11.04|11.04|11.9|11.8|11.88|12.14|12.04|11.86|12.5|13.34|12.6|13.46|14.02|14.06|14.56|14.34|13.98|13.68|13.4|13.22|13.58|13.92|13.4|14|13.58|13.76|13.8|13.74|14.1|12.86|11.92|11.94|11.84|12.1|12.04|12.08|12.22|12.12||12|12.26|12.22|12.86|12.6|12.78|13.5|13.58|13.46|13.1|13.5|13.14|12.92|13.48||14.2|13.6|13.84|13.82|13.8|14.06|13.42|13.56|13.9|13.66|13.86|14.18|14.38|14.96|15.78||16.52|16.92|17.12|17.36||17.28|17.08|17.08|16.3|16.1|16.66|16.22|16.28|15.98|16.26|16.76|16.78|16.86|17.02|16.92|17.24|17.38|17.16|18.18|18.46|17.72|17.6|18.2|18.72|18.22
10021|11108|/equities/gulf-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||273|278|278|280|280||277|277|277|278|279|285|282|281|281|283|289|289||||282|271|278|265|260|262|263|260|256|257|254|254|254|257|260|259|259|261|262|261|260|261|263|265|262|252|250|252|249|252|254|253|258|255|253|257|257|258|257|260|262|259|258|261|260||||261|267||277.14|279.05|281.9|280.95|280|280|280.95|279.05|278.1|280|277.14|277.14|279.05|280.95|295|296|297|296|294|294|292|295|294|298|295|294|291|||294|294|291|290|286|288|290|292|297|293||294|296|294|290|288|290|292|295|295|297|299|291|285|283|284|285|284|284|284|284|282|284|284|283|281|281|282|||281|280|277|278|278|280|278||||274|274|271|274|269|260|256|253|253|255|253|255|252|251|254|250|251|248|246|243|247|249|243|241|241|242|240|242|242|245|244|240|237|237|236|244|248|247|250.415|248.428|252.403|253.396|255.384|252.403|248.428|252.403|252.403|252.403|253.396|255.384|257.371|259.359|264.327|260.352|262.34||261.346|259.359|254.39|252.403|257.371|258.365|261.346|261.346|259.359|253|251|251|250|251|249|247|248|249|253|252|255|259|258|259|258|254|255|257|260|261|262|262|259|257|257|257|259|261|259|257|261|261|264|266
10022|103361|/equities/goldsun-const|MSCI_EEM_SMALLCAP||44.5|44.2|44.3|43.75|44.9|45.35|45.6|46|45.25|45.25|43.1|44.75|45.4|45.4|46.55|46.7|48.35|48.6|48.75|48.45|48|48|47.85|47.5||47.6|47.15|45.85|46.1|46.1|46.65|46.9|47.45|47.95|47.85|47|44.8|45.45|47.5|49.8|50.2|48.55|45.55|45.55|46.5|46.75|45|45.9|47.25|49.45|49.4|50.8||48.05|49.15|46.95|47.25|43.9|46.65|47|48.25|48.05|45.85|41.7|42.65|43.4|41.7|41.6|41.35|41.3|||39.75|38.55|38.3|37.9|37.7|38.1|37.05|37|36.85|36.95|36.25|36.35|37|36.15|36.35|36.75|36.95|36.15|36.4|36.25|35.15|35.25|34.15|34|33||32.35|31.9|32.1|32|32.4|32.05|32|29.9|29.3||||||||29.3|29.3|30|29.7|29.5|29.25|29.25|29.1|29|28.7|28.55|28|27.85|27.45|27.5|28|27.95|27.95|27.8|27.95|27.95|28|28|27.8|28.15||28.15|28.2|28.4|28.5|28.2|28.15|28.3|28.5|28.3|28.25|28.2|28|27.6|27.55|27.6|27.6|27.6|27.65|27.45|27.45|27.25|27.1|27|27.1|26.75|26.85|26.8|26.6|26.5|26.35|26.2|26.05|26.15|26.05|25.95|25.6|25.65|25.45|25.5|25.7|25.55|25.5|25.45|25.2|25.4|25.3|25.15|25.4|25.3|25.2|25.2|25.25|25.55|25.4|25.65|25.4|25.45|25.55|||25.6|25.2|25.3|25.3|25.3||25.05|25.1|25|25.3|25|25.1|25.2|25.45|25.5|25.7|25.6|25.55|25.3|25.3|25.6|25.45|25.8|26.4|26.55|26.9|26.85|27|26.95|26.85|26.6|26.6|26.6|26.55|26.7|26.6|26.6|26.7|26.8|26.75|27|27.2|27.65|27.45|27.65|27.95||26.6|26.35|26.35|26.3
10023|990738|/equities/shanghai-fudan-microelectronics-gro?cid=990738|MSCI_EEM_SMALLCAP||12.52|12.64|12.62|12.68|11.92|11.96|11.8|12.04|11.92||12.16|11.78|12.26|12|12.26|12.9|13.32|13.2|13.26|13.5|13.16|12.92|12.72|12.76||12.62|12.72|12.5|12.36|12.26|11.9|12.06|11.6|12|11.62|10.98|11.2|11.62|11.54|12.42|12.14|11.9||11.62|11.66|11.8|11.62|11.12|11.26|11.1|11.18|10.86||10.86|10.54|10.4|10.02|9.97|9.49|9.67|9.6|9.85|10.1|9.35|9.72|9.65|10|10.24|10.36|10.04|9.89||10.28|10.38|||10.58|10.28|10.8|11.08|11.86|12.4|12.32|12.62|13.08|12.96|12.84|13.24|13.3|13.54|12.96|12.06|12.66|12.72|13.44|13.9|13.86|12.56|13.32|10.82|11.26|11.18|11.02|10.6|10.64|11.06|10.22|9.81|||10.08|10.5|9.69|9.64|9.23|9.29|9.65|9.33|10.04|10.1|10.64|11.1|10.86|10.76|10.46|11.14|11.64|11.46|12.12|12.32|12.14|12.16|11.94|11.8|12.08|12.8|13.12|13.6|13.58||14.1|13.9|13.12|||13.4|13.16|12.94|13.34|13.1|13.76|13.92|13.94|14.58|14.68|14.24|14.26|14.5|14.48|15.3|15.78|16.4|16.28|16.68|16.36|16.14|16.64|16.32|16.56|17.76|17.34|17.46|18|17.34|17.6|16.3|16.38|17.04|16.98|16.84|16|13.84|14.14|14.76|14.54|13.7|13.08|13.44|13.16||13.14|13.62|13.5|13.72|14.02|13.96|14.44|15.84|15.42|16.14|16.08|15.64|15.78|16.14||16.8|16.2|16.24|15.94|16.16|16.4|16.08|15.88|16.58|16.68|16.86|16.7|17.02|18.02|18.5||18.14|18.86|18.68|18.94||18.8|19.3|20|18.88|18.44|19.28|18.74|18.84|18.2|18.9|19.6|18.88|19.24|19.02|19.2|19.86|19.56|19.9|19.54|20.25|20.55|20.45|20.8|20.75|21.6
10024|985152|/equities/ap-memory-technology-corp|MSCI_EEM_SMALLCAP||373.5|382.5|390.5|398|380|394.5|402|388.5|381|383|386.5|381.5|385|391.5|383.5|386|385.5|382.5|358.5|354.5|358|351.5|343.5|344.5||355|346|361.5|366|356.5|345|359|358|363|349|338|338.5|346.5|344.5|352|347|354|351|354|346.5|342.5|349.5|366|366.5|380.5|373.5|373.5||380|373|371|354|365.5|354|345|360.5|383|383|384|376.5|388|395|398.5|395|402|||412|408|408|401.5|388|392|394|405|405|405.5|395|402.5|407|406|404.5|405|431.5|443|431|435|450|490|491.5|477.5|455||438|436.5|439.5|450|464|470.5|470|480|483.5||||||||497|518|517|523|523|519|490.5|494|498|520|526|519|516|534|544|539|514|497.5|489|485|484.5|498|467|472|459.5||469|465.5|472|462|456.5|457.5|444|439|439|449.5|452.5|460.5|446|443.5|430|440.5|436|436.5|452|460|469|468|471|444.5|430.5|447|445|452.5|447.5|449.5|456|435|444|432.5|422|409.5|410|411|420|416|410|397.5|361.5|357|375.5|361.5|368|382.5|368.5|366|377.5|374.5|370|383|372.5|390|389.5|372|||379|383.5|386|387.5|396||383|392|385.5|395.5|386|382|373.5|360.5|371.5|363|348|331.5|327|325.5|339|350|351.5|354|353|321|328|330.5|321.5|321|327|328.5|332|329|322|315.5|334|321|317.5|314.5|325.5|327|345|351|356|343||348|386.5|381.5|379.5
10025|50187|/equities/mmi-holdings|MSCI_EEM_SMALLCAP||2301|2314|2285|2325|2334|2325|2345|2378|2337|2348|2290|2241|2259|2292|2305|2320|2294|2278|2382||2284|2210|2178|2139|2122|2109|2075|2092|2125|2183|2128|2126||2188|2180|2212|2219|2280|2286|2284|2233|2225|2204|2129|2214|2196|2159|2140|2140|2130|2100|2092||2061|2078|2013|1970|2015|2045|2065|2058|2100|2085|2081|2085|2033|2085|2065|2051|2035|2039|2070|2020|2054|||2032|2053|2030|2043|2075||2070|2076|2080|2164|2146|2120|2039|2018|2042|2037|2121|2007|2089|2091|2084|2082|2072|2040|2046|2040|2022|1995|2049|2021|2018|2009|2000|2004|2021|2068|2050|2055|2072|2070|2101|2097|2089|2150|2156|2135|2168|2125|2128|2118|2120|2124|2139|2152|2170|2165|2157|2159|2126|2164|2147|2185|2181||2189|2195|2197|||2134|2083|2071|2067|2082||2079|2040|2048|2076|2079|2083|2105|2068|2052|2046|2011|2051|2090|2115|2135|2111|2136|2155|2205|2197|2200|2200|2182|2198|2205|2178|2187|2133|2212|2219|2179|2118|2097|2067|2033|2027|2046|2057|2030|2044|2078|2053|2049|2063|2063|2066|2061|2038|1969|1963|1915|1895|1953|1967|1976|1977|2000|1996||1996|1992|1997|1951|1905|1909|1985|1982|2010|2010|2047|1994|2014|2015|2012|2013|2013|1999|1995|2014|1989|2030|1928|1901|1898|1872|1901|1906|1932|1970|1977|1977||1936|1904|1894|1850|1831|1876|1896|1896
10026|41682|/equities/gamuda-bhd|MSCI_EEM_SMALLCAP||7.8|7.88|7.52|7.33||7.25|7.29|7.24|6.7|6.6|6.58|6.65|6.59|6.5|6.54|6.38|6.44|6.5|6.51||6.54|6.6|6.49|6.4|6.12|6.05|6.05|6.13|6.2||6.07|6.15|6.08|6.07|6.1|6.05|6||5.83|5.8|5.58|5.5|5.45|5.46|5.48|5.46|5.45|5.47|5.41|5.49|5.42|5.36||5.31|5.36|5.25|5.25|5.2|5.2|5.1|5.15|5.18|5.16|5.12|5.2|5.22|||5.26|5.27|5.28|5.33|5.26|5.2|5.23|5.27||5.27|5.19|5.2|5.17|5.15|5.07|5.14|5.2|5.1|5.14|5.14|5.14|5.13|5.07|5.06|5.02|5.02|5.05|4.98|5.29|5.09|5.12|5.08|5.09|5.06|5.12|5.11|5.08|5.11|5.15|5.21|5.2||5.05|5.04|5.02|5.02|5.01|5.05||5.05|5.04|4.99|5||4.96|5|5.06|4.98|4.89|4.95|5|5.01|5|4.91|4.9|4.99|4.98|4.86|4.87|4.69|4.59||4.59|4.61|4.6|4.59||4.6|4.61|4.6|4.61|4.59|4.65|4.54|4.45|4.44|4.41|4.46|4.45|4.41|4.42|4.45|4.48|4.77|4.56|4.55|4.63|4.64|4.65|4.64|4.61|4.65|4.66|4.66|4.62|4.6||4.59|4.6|4.6|4.62|4.64|4.61|4.64|4.6|4.64|4.58|4.62|4.62|4.6|4.61|4.57|4.57|4.57|4.58|4.6|4.54|4.6|4.59|4.54|4.5|4.48|4.45|4.47|4.4|4.41|4.43|4.43||4.31|4.38|4.4|4.37|4.37|4.41|4.4|4.4|4.55|4.33|4.39|4.35|4.34|4.34|4.32|4.42|4.37|4.43|4.45||4.5|4.47|4.52|4.48|4.44|4.43|4.48|4.5|4.48|4.5|4.5|4.48|4.48|4.42|4.4|4.4|4.38|4.4|4.3|4.32|4.35|4.34|4.3|4.5
10027|1165976|/equities/happiest-minds-technologies-ltd|MSCI_EEM_SMALLCAP||829|813.05|813.95|821.45|822.15|826.65|832.35|825.75|830.95|833.35|817.3|815.9|828.3|830.55|917.35|906.15|882.25|887.65|884.2||882|894.45|890.15|893.4|908.4|841.55|820.55|787.6|765.15|784.95|788.5|790.55|802.25|802.05|802.65|809.2|815.5|816.95|810.5||819.5|815.15|809.8|814.25|823|807.9|810.25|822.05|821.95|805.7|807.65|811.15||814.5|814.3|817.45|819.85|819.05|811.15|809.35|812.35|808.9||813.05|801.05|821.95||818.85|821.6|816.65|824.35|821.75|818.45|806.8|796.5||744.4|752|765.55||777.6|779.65|775.6|783.7|787.15|792.6|801.85|785.15|805.9|823.3||831.4|824.55|827.9|839.9|848.25|846.95|849.05|872.65|834.75|848.65|822.5|826|834.1|838.4|836.5|836.4|827.35|835.6|829.85|841.95|852.8|862.3|869.1|855.8|873.9|864.2|876.05|857.4|856.2||866.55|867.75|856.3||889.6|883.95|925.7|934.9|945.3|922.5|889.85|892.65|895.15|890.75|903.8|900.7|903.75|909.5|903.65|896.05|897.9|902.8|908.8||916.65|914.3|884.85|925.7|936.4|935.2|913.2|894.65|904.3|879.1|882.7|867.2|840.35|837.5|839.1|837.8|836.65|834.15|831.35||832.35|836.75|845.1|844.15|848.65|848.25|853.7|840.25||834.6|825.85|829.45|834.75|840.95|824.85|817.1|811|811.5|819.3|829.05|832|813.55|816.55||811.35|829.15|832.15|836.6|860.7|858.05|845.65|847.4|857.45|847.15|839.5|856.8|856.5|852.75|855.95||874.8|872.95|910.7|903.7|906.7|911.6|922.95|924.1||930.05|941.95|930.4|915|933|955.7|939.5|919.65|919.85|918|916.6|924.7|928.25|908.75|902.35|898.3|912.05|916.9|917.05|911.45|899.2|891.55|897|898.65||893|904.25|912.45|923.85|926.5|931.25|919.25|916.7|922.55|930.85|924.85|925
10028|50102|/equities/netcare|MSCI_EEM_SMALLCAP||1190|1197|1196|1249|1259|1245|1268|1272|1245|1304|1274|1271|1244|1270|1278|1320|1300|1311|1300||1243|1190|1207|1178|1167|1164|1127|1127|1147|1150|1126|1125||1150|1152|1175|1181|1184|1162|1175|1163|1162|1147|1127|1169|1169|1145|1152|1144|1147|1140|1104||1147|1166|1152|1130|1145|1132|1145|1129|1112|1120|1138|1150|1129|1155|1186|1173|1174|1170|1175|1173|1187|||1189|1195|1195|1181|1165||1190|1192|1204|1226|1228|1217|1240|1249|1270|1291|1286|1340|1379|1372|1356|1339|1350|1365|1393|1391|1373|1378|1386|1370|1369|1386|1383|1370|1377|1409|1388|1383|1392|1379|1405|1424|1403|1406|1414|1401|1410|1451|1443|1455|1460|1400|1386|1376|1371|1400|1400|1396|1401|1388|1379|1405|1397||1424|1405|1381|||1381|1357|1354|1329|1335||1350|1324|1338|1343|1343|1350|1377|1394|1401|1380|1382|1376|1385|1377|1378|1358|1337|1353|1377|1299|1282|1318|1319|1264|1285|1290|1301|1290|1310|1314|1310|1297|1291|1250|1245|1259|1260|1287|1301|1296|1290|1296|1296|1294|1314|1311|1321|1310|1309|1329|1355|1320|1350|1346|1350|1326|1327|1348||1343|1343|1368|1348|1309|1295|1300|1300|1304|1320|1320|1302|1298|1323|1328|1338|1324|1334|1335|1356|1341|1357|1343|1352|1338|1301|1329|1344|1331|1346|1355|1373||1366|1360|1359|1358|1358|1376|1400|1420
10029|103467|/equities/getac-tech|MSCI_EEM_SMALLCAP||111|111|111|112|114|117|121|115.5|125.5|115|114|115|117.5|117|118|120.5|118|116.5|117.5|117.5|114|113|110|109||112.5|111|113.5|115.5|115|114|112.5|114|113.5|113.5|113|114.5|116.5|116.5|107.5|104|105.5|106.5|107.5|106.5|103.5|104|104.5|104|104.5|105.5|107.5||105|107|106.5|107|107.5|104.5|105|107|108.5|111|110|115|119|119.5|120|122|124|||126|128.5|128.5|127.5|133|149.5|146|144|145.5|150|155.5|141.5|130.5|130|132|134|128|120|120|124.5|128.5|125.5|122|131|119.5||122|121.5|114|119|118.5|117|106.5|104.5|103.5||||||||103.5|104|103.5|103|104|107.5|105|113|107|104|109|105|104.5|105|106.5|106.5|102.5|105|104.5|103.5|103.5|103.5|105|104|108||111|106|105.5|107|106|109|102.5|106|106|107|108.5|112.5|106|104.5|103|103|103.5|102|100.5|103.5|105|101.5|103|99.2|97.6|102|103|109|109|99.5|90.5|82.3|80.7|80.8|80.6|79.5|79.9|80.8|77.7|76.6|75.7|73.5|72.8|72.3|74.4|73.6|73|74.2|75.1|73|73.8|77.5|74.5|76.4|76.6|79|80.4|77.6|||77.8|78.6|79.5|80.3|79.6||77.6|76.1|76.1|77.6|77.9|76.7|79.8|80.8|77.2|75.5|75|77.9|72.3|70|71.9|71.8|71.4|71|70|70.8|70.4|68.7|69.2|68.2|70.3|70.5|69.7|71.1|70.8|70.2|69.8|68.4|66.4|65.3|65.9|64.1|65.9|65.9|66|64.2||65.6|66.2|67.7|67.6
10030|959045|/equities/nexteer-automotive-group-ltd|MSCI_EEM_SMALLCAP||3.52|3.6|3.5|3.31|3.17|3.32|3.53|3.49|3.42||3.52|3.51|3.62|3.6|3.67|3.89|4.04|4.16|4.07|3.84|4.28|4.35|4.3|4.28||4.44|4.37|4.38|4.2|4.18|4.03|4.11|4.2|4.26|4.2|4.05|4.21|4.38|4.41|4.58|4.42|4.45||4.51|4.54|4.53|4.64|4.42|4.49|4.4|4.33|4.23||4.16|4.12|3.94|3.88|3.85|3.73|3.68|3.63|3.95|3.92|3.91|4.08|4.11|4.19|4.27|4.14|3.72|3.47||3.64|3.59|||3.68|3.57|3.24|3.19|3.37|3.52|3.56|3.58|3.57|3.43|3.47|3.5|3.53|3.41|3.37|3.4|3.59|3.51|3.71|3.71|3.62|3.6|3.74|3.61|3.7|3.79|3.76|3.52|3.28|3.33|3.21|3.23|||3.28|3.31|3.25|3.34|3.24|3.42|3.49|3.53|3.65|3.65|3.68|3.96|3.69|3.7|3.66|3.79|3.85|3.8|4.12|4.19|4.28|4.25|4.17|4.33|4.33|4.5|4.57|4.68|4.85||4.93|4.86|4.75|||4.5|4.68|4.49|4.52|4.61|4.82|4.81|4.75|4.87|4.71|4.68|4.72|4.89|4.78|4.96|4.92|5.04|5.05|5.19|5.13|5.2|5.4|5.05|4.98|5.1|4.64|4.21|4.09|3.74|3.77|3.78|3.91|3.95|4.02|3.98|3.82|3.66|3.68|3.77|3.77|3.78|3.51|3.67|3.7||3.72|3.89|4.04|4.15|4.17|4.21|4.5|4.17|4.16|4.14|4.17|4.03|4.05|4.13||4.27|4.18|4.2|4.27|4.36|4.52|4.42|4.57|4.52|4.54|4.48|4.57|4.62|4.68|4.93||4.94|5.14|5.24|5.22||5.05|5.05|4.94|4.62|4.89|4.89|4.86|5|4.85|4.91|4.84|5.2|5.31|5.16|5.36|5.66|5.78|5.83|5.79|5.71|5.48|5.61|5.72|5.74|5.47
10031|37753|/equities/ccc|MSCI_EEM_SMALLCAP||123.9|119.6|117.9|121.1|120.8|116.4|118.2|118.5|114.5|117.8|123|124.6|124.5|123|135.2|131|130.3|126.9|126.5|129.5|122.5|127|134|134.5|139.6|144.9|143.8|136.2|140.3|137.8|133.5||134.2|130.1|131|133.8|130.3|129|136.6|136.2|133.2|132.8|129.4|126.7|126|126|101.7|98.8|97.55|98.9||93.5||94.55|93.1|87.5|85.2|86.85|88|84.5|82.6|83|80.15|80.65|83|71.25|68.1|67.4|67|70.2|68.2|73.1|71.75|72.8|||71.42|71.5|70.76|68.66|70.4|71.22|69.8|69.84|69.78|70.98|72.9|73.04|73.32|71.28|73|71.24|71.54|72.66|72|73.92|76|74.86|77.08|76.5|72.64|71.3|67.6|68.4|68.46|67.12|65.82|64.9|63|63.98|64.26|59.42|58.46|57.2|57|59.44|59.14|58.32|57.4|56.94|57.64|57.78|58|58.36|58|58|57.72|58.42|60.82|60.42|63.78|62.5|63.88|60.4|57.92|57.88|57.2|57.26|59.2||61.16|62.02|63.3|||63.7|65.28|65.9|65.6|62.3|58.88|59.34|59.9|58.9|58.34|59.16|58.32|59.12|59.84|57.62|54.92|54.3|50|51|50.14|49.05|49.57|49.5|48.82|49.17|47.4|46.25|44.91|44.89|42.88|43.91|44.49|40.34|40.86|41.03|41.72|41.67||39.8|40.79|39.47|39.81|39.15|38.32|37.9|38.34|39.5|39.88|40.63|39.3|38.4|37.78|38.27|38.8|37.77|37.71|37.66|37.99|37.34|37.42|39.02|38|40.25|41.06|41.18|41.85|40.94|42|41.01|41.44|42.14|42.9|42.3|42.61|43.39|43.58|43.21|45.5|43.14|43.7|44.81|44.55|44.36|44.9|44.81|44.22|45.27|45.84|45.9|46.24|45.9|46.92|47.7||48.05|48.87|48.22|49|48.4|49.15|50.34|49.05|51.1|51.5|51.88|49.5
10032|950256|/equities/frontken-corporation-bhd|MSCI_EEM_SMALLCAP||4.59|4.67|4.74|4.57||4.58|4.6|4.61|4.57|4.5|4.46|4.43|4.5|4.49|4.56|4.61|4.57|4.57|4.67||4.48|4.58|4.58|4.44|4.31|4.38|4.37|4.3|4.3||4.25|4.25|4.28|4.29|4.4|4.44|4.44||4.45|4.37|4.44|4.38|4.27|4.29|4.25|4.17|4.13|4.2|4.14|4.09|3.93|3.89||3.94|3.93|3.89|3.85|3.85|3.84|3.75|3.82|3.87|3.89|3.79|3.85|3.98|||3.91|3.91|3.84|3.83|3.84|3.86|3.86|3.88||3.87|3.85|3.83|3.84|3.75|3.74|3.73|3.66|3.68|3.69|3.69|3.7|3.71|3.69|3.7|3.75|3.8|3.67|3.65|3.67|3.71|3.75|3.65|3.71|3.74|3.56|3.5|3.51|3.49|3.53|3.49|3.5||3.5|3.47|3.42|3.45|3.45|3.46||3.46|3.55|3.54|3.54||3.5|3.56|3.53|3.53|3.43|3.42|3.44|3.5|3.53|3.58|3.31|3.2|3.21|3.2|3.17|3.16|3.19||3.24|3.23|3.23|3.2||3.2|3.15|3.12|3.11|3.11|3.1|3.1|3.1|3.1|3.14|3.1|3.1|3.13|3.1|3.13|3.18|3.18|3.15|3.21|3.21|3.29|3.27|3.3|3.3|3.31|3.21|3.22|3.27|3.22||3.2|3.19|3.25|3.23|3.26|3.16|3.19|3.15|3.18|3.18|3.21|3.24|3.2|3.22|3.2|3.26|3.17|3.14|3.19|3.15|3.16|3.18|3.15|3.13|3.12|3.14|3.11|3.11|3.14|3.15|3.15||3.15|3.15|3.19|3.19|3.18|3.21|3.2|3.24|3.28|3.25|3.24|3.2|3.22|3.19|3.28|3.35|3.4|3.4|3.45||3.5|3.35|3.35|3.37|3.46|3.38|3.43|3.36|3.39|3.36|3.36|3.42|3.45|3.42|3.42|3.4|3.4|3.38|3.39|3.37|3.24|3.27|3.24|3.31
10033|950541|/equities/yinson-holdings-bhd|MSCI_EEM_SMALLCAP||2.41|2.4|2.37|2.34||2.35|2.35|2.35|2.34|2.34|2.33|2.33|2.34|2.36|2.32|2.35|2.35|2.34|2.34||2.33|2.34|2.34|2.35|2.32|2.3|2.32|2.31|2.32||2.32|2.32|2.36|2.4|2.37|2.4|2.38||2.38|2.38|2.39|2.4|2.41|2.36|2.39|2.39|2.45|2.45|2.47|2.42|2.48|2.45||2.45|2.44|2.42|2.35|2.39|2.38|2.37|2.35|2.44|2.38|2.38|2.37|2.38|||2.41|2.41|2.39|2.37|2.36|2.35|2.36|2.36||2.32|2.35|2.43|2.45|2.42|2.48|2.52|2.51|2.51|2.47|2.46|2.39|2.39|2.44|2.41|2.47|2.48|2.53|2.56|2.55|2.49|2.49|2.48|2.48|2.47|2.5|2.52|2.5|2.55|2.53|2.55|2.55||2.55|2.55|2.54|2.53|2.53|2.49||2.57|2.54|2.54|2.59||2.59|2.59|2.56|2.51|2.5|2.56|2.57|2.56|2.56|2.55|2.56|2.56|2.59|2.59|2.56|2.54|2.52||2.5|2.48|2.49|2.48||2.45|2.45|2.47|2.47|2.45|2.52|2.5|2.48|2.48|2.49|2.48|2.5|2.5|2.48|2.47|2.44|2.41|2.44|2.47|2.45|2.45|2.45|2.48|2.44|2.44|2.44|2.45|2.45|2.43||2.42|2.42|2.42|2.43|2.43|2.42|2.44|2.43|2.45|2.4|2.42|2.4|2.46|2.4|2.39|2.43|2.42|2.39|2.49|2.47|2.44|2.43|2.4|2.39|2.35|2.37|2.37|2.39|2.37|2.49|2.48||2.52|2.52|2.51|2.54|2.51|2.54|2.5|2.5|2.54|2.5|2.53|2.49|2.54|2.51|2.48|2.53|2.5|2.5|2.51||2.51|2.51|2.52|2.53|2.53|2.6|2.53|2.58|2.57|2.53|2.58|2.57|2.57|2.54|2.56|2.55|2.53|2.55|2.55|2.55|2.54|2.57|2.55|2.57
10034|103316|/equities/greatek-eltrs|MSCI_EEM_SMALLCAP||62.7|62.6|62.4|63.2|63.3|62.7|62.7|62.1|61.8|62.4|62.9|62.7|63.4|63|63.1|64.1|63.7|62.2|62.3|62.1|62.2|62.7|62.2|62.2||62.2|62.6|62.7|63.3|63|63.1|62.9|63.8|63|62.4|61.9|62|62.4|62.4|62.5|62.8|62.6|62.3|61.9|62.2|62.4|62.5|62.9|62.1|61.7|61|61.4||61|61.5|60|60.2|60.5|60.2|59.6|59|60.7|61.2|60.7|62|62.4|62.4|63.5|63.3|63.2|||62.4|63.2|62.7|61.7|62.3|62.8|62.2|63.2|63.9|64.5|64.3|64.2|63|62.3|63.3|64.3|64.2|64.6|63.4|61|61|61.1|60.4|60|59.8||59.8|60.5|60.9|60.7|60.5|60|60.3|60.4|59.5||||||||58.7|59.5|59.5|59.3|58.8|59.2|59.6|59.8|59|59|59.2|58.4|58.3|57.7|58.1|59.2|59.1|59.3|59|58.9|59|59.2|59.9|60.2|60.6||61.2|61.7|62|60.7|59.8|60.1|61.2|61.7|61.8|63|63.5|63|61.9|61.5|61.2|61.3|59.8|59.9|60.1|60.3|60.4|60.3|59.9|59.4|58.7|59|59.4|59.6|59.2|58.5|58.3|58.2|58.3|58|57.5|57.5|58.3|58.5|58.3|58|57.8|58.3|57.3|58.2|58.1|58.1|58.3|58.4|59.5|58.8|58.6|57.7|58.4|56.6|56.6|55.6|54.8|54|||55.3|55.6|55.7|55.9|55.8||55.4|55.8|56|56.5|56.9|56.9|57.3|58.1|57.9|58.2|58.1|58.1|58|58.4|59.3|58.7|58.8|58.1|57.7|58.3|58|55.8|55.9|59.5|59.8|59.7|59.9|59.2|58.9|59.8|59.9|60.6|60.6|60.4|61|60.7|62.5|62.3|61.7|60.6||59.3|60.9|60.9|62
10035|50135|/equities/resilient|MSCI_EEM_SMALLCAP||4951|5036|4939|5054|5020|5023|5000|4889|4833|4831|4686|4693|4738|4690|4745|4770|4870|4978|4842||4428|4407|4451|4340|4324|4364|4356|4364|4402|4305|4265|4209||4311|4363|4410|4440|4368|4345|4321|4365|4380|4400|4417|4498|4514|4514|4498|4482|4520|4560|4479||4424|4333|4287|4205|4142|4170|4277|4243|4250|4226|4185|4208|4141|4183|4218|4416|4398|4409|4585|4521|4465|||4639|4658|4650|4715|4638||4639|4558|4625|4616|4601|4638|4617|4690|4688|4729|4730|4667|4704|4734|4714|4714|4664|4766|4725|4710|4636|4601|4630|4677|4700|4725|4733|4700|4652|4667|4681|4642|4600|4621|4642|4715|4724|4724|4575|4594|4518|4474|4453|4404|4249|4341|4390|4452|4465|4476|4389|4408|4406|4427|4489|4499|4505||4429|4471|4477|||4352|4285|4356|4259|4292||4315|4283|4253|4253|4294|4300|4316|4252|4184|4100|4001|4052|3987|3990|4008|4000|3984|3980|4049|3953|4023|4165|4094|3972|4016|3958|3951|3933|3965|3939|3886|3800|3715|3635|3640|3692|3689|3750|3756|3749|3808|3760|3800|3842|3858|3905|3946|3906|3871|3866|3737|3798|3815|3862|3911|3901|3912|3883||3985|4019|4065|3955|4021|4003|4039|4034|3975|3940|3962|3950|3951|4067|4042|3995|3963|3994|4062|4100|4085|4061|3910|3911|3999|3980|4110|4180|4274|4345|4415|4449||4430|4377|4381|4410|4496|4443|4322|4315
10036|103211|/equities/nantex-industr|MSCI_EEM_SMALLCAP||44.2|44|44.3|43.75|45.95|41.85|38.05|38|37.5|37.85|36.9|36.45|36.75|36.55|36.05|35.8|36|35.85|36.05|36.05|35.65|35.4|35.15|35.3||35.2|33.95|34.3|34.7|34.4|34.85|34.1|34.25|34.5|34.1|34.15|34|33.95|34.1|34.3|33.9|33.9|33.2|33.3|33.55|33.4|33|33.15|33.85|34.4|33.95|33.9||33.35|34.2|33.5|33.4|33.7|33.75|33.6|32.5|33.1|32.6|32.65|33.2|33.6|33.55|33.75|33.5|33.2|||33.2|33.25|33.2|33.1|33.25|34.2|33.9|33.95|34.05|34|33.45|33.45|33.6|33.5|33.9|34.15|34.35|34.2|34.05|34.8|35.3|35.1|35.1|35.2|35.35||35.55|35.65|35.85|36.15|36.15|36.1|36.45|36.1|36||||||||35.95|36.15|36.6|36.15|36.15|36.35|36.2|35.9|36.1|36.2|35.8|35.75|35.65|35.55|35.9|36.65|36.55|36.8|36.6|37|37.9|37.9|37.7|37.6|37.5||37.6|37.55|37.7|37.5|37.25|37.6|37.85|37.85|37.15|37.6|37.45|37|36.9|37.25|37.2|37.6|37.7|38.4|38.6|39|38.3|38.2|38|37.75|38|36.4|36.35|36.3|36.15|35.6|35.4|35.3|35.6|34.75|34.5|34.4|34.8|34.7|34.55|34.75|34.8|34.6|34.25|34.4|35|35.2|35.25|35.55|35.3|35.25|35.55|35.4|35.85|37.85|38.7|37.85|38.15|38.2|||36.05|36.05|36|36.45|36.5||36.2|36|36.15|36.5|36.3|36.8|37.05|36.95|37|36.85|36.7|36.85|36.7|36.4|36.65|36.4|36.2|36.8|37.1|36.8|36.4|36.05|35.9|36|36.05|35.75|35.7|35.6|35.6|35.6|35.35|35.6|35.3|35.35|36|35.95|36.45|36.6|36.65|36.6||36.35|36.45|36.35|36.8
10037|103429|/equities/feib|MSCI_EEM_SMALLCAP||17.05|16.75|16.75|17.05|17.4|17.2|17.25|17.1|16.9|16.9|16.6|16.6|16.65|16.75|16.6|16.55|16.15|15.95|15.8|15.7|15.55|15.65|15.6|15.5||15.7|15.65|15.55|15.5|15.7|15.75|15.75|15.75|15.8|15.7|15.75|15.75|15.85|15.75|15.9|15.65|15.75|15.6|15.5|15.65|15.6|15.4|15.55|15.7|15.75|15.55|15.45||15.35|15.35|14.8|14.7|14.9|14.85|14.75|14.5|14.45|14.25|14.25|14.45|14.45|14.55|14.55|14.45|14.3|||14.25|14.4|14.4|14.4|14.25|14.3|14.2|14.2|14.2|14.15|14.05|14.15|14.25|14.35|14.6|14.5|14.2|14.05|13.95|14|13.9|13.55|12.35|12.4|12.35||12.3|12.25|12.25|12.3|12.25|12.25|12.3|12.2|12.2||||||||12.1|12.25|12.2|12.2|12.15|12.2|12.2|12.1|12.15|12.05|12|12.05|12|11.95|12.1|12.3|12.4|12.4|12.5|12.5|12.6|12.55|12.55|12.5|12.55||12.65|12.7|12.75|12.7|12.65|12.65|12.7|12.8|12.55|12.65|12.65|12.6|12.4|12.6|12.5|12.5|12.3|12.3|12|12.05|12.05|11.95|12.05|12|11.95|11.95|12|12|12.05|12|12|11.95|11.9|11.8|11.75|11.7|11.8|11.75|11.75|11.8|11.7|11.6|11.65|11.5|11.6|11.55|11.55|11.65|11.6|11.5|11.6|11.65|11.65|11.75|11.8|11.75|11.8|11.8|||11.6|11.55|11.4|11.5|11.55||11.65|11.6|11.65|11.55|11.5|11.55|11.7|11.8|11.8|11.8|11.85|11.8|11.8|11.8|11.55|11.45|11.55|11.55|11.6|11.6|11.55|11.65|11.6|11.6|11.5|11.55|11.55|11.55|11.55|11.4|11.35|11.45|11.5|11.5|11.75|11.8|11.65|11.65|11.65|11.6||11.65|11.9|11.85|11.9
10038|102428|/equities/bangkok-chain|MSCI_EEM_SMALLCAP||17.6|17.4|17.4|17.1|17.5|17.2|17.2|17|16.8|17.1|17.1|17.7|17.7|17.4|17.5|17.9|17.7|17.9|18|18.6|18.2|18.5|18.8|18.9|18.7|19.1|19|19.2|19.6||18.9|19.2|19.5|19.7|19.5|19.3|19.2||19.5|19.4|19.7|20|20.2|20|20|20.1|20|19.7|19.7||19.7|19.5||20.1|20.9|21.5|21.3|20.8|20.7|20.5|20.6|20.4|20.4||||20.6|20.8|20.6||21|20.8|20.5|20.6|20.6|20.6|20.6|20.6|20.7|21|21.4|21.4|21.6|22|22.1|21.8|21.8|21.6|21.7|21.8|21.6|21.9|21.6|21.2|21.6|21.5|21.1|21.4|21.8||21.6|22.1|22|21.9|21.8|21.8|21.9|21.8|21.7|21.9|22.4|22.4|22.7|22.2|22.9|23|22.6|22.6|22.4|22.2|22.4|22.7|22.9|22.7|22.9|22.4|22.3|22.4|22.5|22.4|22.7|22.7|22.7|22.4|22.4|22.5|22.7|22.4|22.6|||22.4|22.4|22|21.7|21.7|21.7|21.7|21.8|20.9|21.1|21.2|21.4|21.5||21.4|21.3|21.2||21.4|21.3|21.4|21.7|21.5|21.3|21.3|21.1|21.1|21|20.7|20.5|20.4|20.8|20.6|20.7|20.5|20.8|20.9|20.5|20|20.2|20|20|20.1|20|19.8|19.6|19.8|19.9||20.1|20.2|20.5|19.8|20.1||20.2|20.3|19.9|19.9|20|20.3|20.2|20.2|20.1|19.7|19.7|19.8|19.8|19.7|19.6|19.1|19.1|19.3|19.4|19.4|19.3|19.5|19.6|19.7|19.4|19.5|19.4|19.2|19|19|19.3|19.8|19.6|19.5|19.4|19.2|19.2|18.8|18.5|18.7|18.7|18.4|18.4||18.5|18.4|18.1|17.6|17.9|18.1|18.1|17.8||17.8|
10039|1006198|/equities/wilcon-depot-inc|MSCI_EEM_SMALLCAP||18|17.3|17.38|18.02|18.1|18.24|18|17.6|17.9|17.7|17.9|17.6|17.7|17.6|17.7|17.8|17.76|17.8|17.68||17.4|17.48||18.32|18.36|19.3|19.38|19.56|19.6|20|20|19|19|19.4|19|19.46|19.98|19.74|19.56|19.68|18.2|18.2|18.14|18.3|18.38|18.46|18|17.5|17|16.9|16.7|16.8||16.7|16|15.86|15.78|15.9|16|16|16|16.22|16.18|16.6|16.74|16.7|16.1|||16|16|16.8|17|17.5|17.68|||17.78|17.82|17.88|17.98|18.2|18.44|18.46|18.4|18.06|18|18|18.9|19.7|19.96|20.5|21.35|21.35|21.35|21.8|21.6|22.4|22.35|22.4|22.5|22.5|22.85|23|22.8|22.95|23|22.8|22.55|22.9||22.95|22.5|22.3|21.7|21.55|21.6|21.9|21.65|21.9|21.9|21.8|21.8|22|22|21.95|21.6|22.25|22.5|22.2|23.25|23.45|23.85|24|23.5|23.5|23|22.6|22||20.9|21.2|20.6|||21.5|21.3|22|20.15|19.7|20.4|19.98|19.9|20|20.3||20.5|20.1|20.25|20.3|21|21.15|19.66|19.88||19.7|19.62|19.6|19.44|19.9|19.8|20|20.25|19.98|19.92|20.3|20.1|20|20|20.05|20.4|||19.8||19.8|19.64|19.6|21.4|22|21.95|22|22.4|22.45|22|21.9|21.4|22|22.3|22.3|23|22|22.05|22.95|22.6|22|22|21.3|20.6|21|21.25|21.9|21.85|22|22|22|21.5|21.8|22|22.55|23.05|22.8|21.9|22|21.9|21.9|22.2|21.15|21.5||21.45|22|21.6|21.75||21.6|22.9|23|22.9|22.35|22.45|22.25|22.85|22.7|22.45|22|21.5|21.7|21.95|22.85|23
10040|102863|/equities/vgi-global|MSCI_EEM_SMALLCAP||1.67|1.72|1.69|1.8|1.82|1.64|1.57|1.54|1.54|1.55|1.49|1.46|1.35|1.35|1.36|1.28|1.26|1.3|1.29|1.27|1.28|1.31|1.32|1.4|1.37|1.39|1.41|1.46|1.44||1.5|1.58|1.59|1.6|1.62|1.6|1.6||1.66|1.65|1.66|1.63|1.61|1.63|1.64|1.66|1.65|1.77|1.79||1.77|1.77||1.71|1.65|1.63|1.66|1.66|1.68|1.56|1.55|1.64|1.71||||1.74|1.76|1.69||1.65|1.63|1.66|1.69|1.7|1.67|1.67|1.73|1.69|1.64|1.64|1.67|1.61|1.63|1.71|1.7|1.72|1.61|1.44|1.45|1.49|1.49|1.46|1.41|1.4|1.42|1.43|1.45|1.46||1.54|1.57|1.55|1.53|1.58|1.61|1.66|1.69|1.75|1.68|1.72|1.67|1.71|1.66|1.59|1.57|1.57|1.58|1.67|1.67|1.65|1.65|1.7|1.7|1.72|1.78|1.81|1.79|1.82|1.84|1.91|1.91|1.98|2.04|2.16|2.12|2.18|2.22|2.2|||1.93|1.89|1.88|1.9|1.86|1.88|1.89|1.88|1.89|1.88|1.87|1.78|1.85||1.94|1.98|2||1.93|2.02|1.99|2.08|2.1|2.06|2.04|2.1|2.1|2.12|2.1|2.08|2.1|2.08|2|2.06|2.04|2.12|2.14|2.12|2.24|2.16|2.04|1.96|1.92|1.94|1.99|2.02|2.08|2.08||2.02|2.06|2.06|2.02|2.04||2.14|2.18|2.16|2.14|2.22|2.18|2.16|2.16|2.24|2.36|2.36|2.46|2.56|2.58|2.6|2.58|2.56|2.6|2.62|2.68|2.74|2.7|2.8|2.7|2.66|2.64|2.68|2.74|2.96|3.04|2.96|2.9|2.82|2.84|2.82|2.78|2.7|2.64|2.58|2.54|2.58|2.54|2.66||2.74|2.74|2.74|2.76|2.78|2.8|2.82|2.88||2.92|
10041|103129|/equities/grape-king|MSCI_EEM_SMALLCAP||150.5|149.5|151|152|152|152.5|153|152|152.5|153.5|153.5|153|154|154|153|155|155|160.5|162|162|162|161.5|159|159||160|160|160.5|160.5|159.5|160.5|159.5|159.5|160|158.5|157.5|157.5|158.5|158|158.5|160|159.5|158.5|158.5|162|160.5|159|159|159|158|158|157||156.5|158|156.5|156|158|157|154|155|159|156.5|154.5|157.5|159|158.5|161|160|161|||160.5|160.5|160|158.5|161.5|160|158.5|161|157.5|156|156|155|155.5|154.5|153.5|154|155.5|153|153.5|155|154.5|155|155|156.5|155||155.5|154.5|155|156|155.5|154.5|155|153|153||||||||153|153.5|154|152.5|153|154.5|155|156|155.5|155|156|155|154|154.5|156|156|155.5|156|156|155.5|154.5|154|154|155.5|156.5||156|155|155.5|154|153.5|153|153.5|152.5|153.5|154.5|154|153.5|153|154|154|154.5|153.5|153.5|154.5|155|155|153.5|154.5|154|154|156.5|155|153.5|154|152|152|152.5|152.5|150.5|150.5|150.5|150.5|151.5|152.5|151|149.5|150|150|148|150.5|151|150.5|151.5|150.5|150.5|150|152|148.5|149|150|150|150.5|150.5|||156.5|156.5|155.5|156.5|158||156|154.5|154.5|156|154|153.5|155|157|159|157.5|158|155.5|157.5|154.5|156|159|153.5|153.5|155|154.5|154|153.5|152.5|151|151.5|153|152|152|155|157|157.5|157|159|161.5|165.5|167|176|178.5|177|176||176.5|180|182|184
10042|103251|/equities/sdi-corp|MSCI_EEM_SMALLCAP||137.5|136.5|128|127|125|129.5|131.5|131|129|130|139.5|128|130|129|130.5|130.5|135|133.5|138.5|139.5|135.5|150.5|152|163.5||149|142.5|145|146|143.5|130.5|120.5|124.5|122.5|117.5|117.5|117|117|118.5|115.5|118.5|116.5|115|109.5|109.5|106.5|107.5|112|109|113|107.5|108||105.5|103|100|96.1|99.8|96|93|96.1|102|101.5|99|102.5|102|103|103|103.5|105|||103|97.7|97.5|96.5|96|95.6|96|98.1|98.6|97.8|97.6|99.1|97.3|97|98.7|98.7|101.5|100.5|101|102|105.5|103|104|103|103.5||102.5|105|104|104.5|105|103.5|106|104|101.5||||||||101.5|102.5|102|102.5|103.5|105|103.5|104|105|106|104|104|102.5|102.5|103|105|105|106|104.5|108.5|108|108|109|112|113||113.5|114.5|113.5|113.5|113.5|113.5|114.5|115.5|115|120|122|118|115|117|117|115.5|114.5|116|116|116|117|118|119|115.5|116|115.5|117.5|117.5|117.5|111|110.5|111|109|104|102.5|103.5|102.5|107|108|108|108|106|102.5|100.5|107|106.5|111|115|113.5|111.5|113|113.5|113.5|113|111|113|110.5|110|||110.5|111|111.5|108.5|107.5||106.5|103|105|105|105|103.5|106|103.5|107|104|106|102.5|102.5|100|100.5|102.5|103|103.5|101|100|100.5|101.5|99.3|99.2|98.7|99|101|98.2|98.1|98.6|101|97.3|97.5|96|97.9|98.8|101.5|102|103|102.5||103.5|106.5|106.5|105.5
10043|1056074|/equities/fusheng-precision|MSCI_EEM_SMALLCAP||297|298.5|299|297|282.5|272.5|276|274.5|277|281|284|283.5|283.5|286.5|285|283.5|289|288.5|289|288.5|290.5|297|299|300.5||305|298|303|306|296|291|292|291.5|290|285|285|289|289|289|292|297.5|301|313|314.5|322.5|318|293.5|276.5|279|272|272.5|269||280|279.5|265|264.5|255.5|254|250|243|248|243|240.5|246|244.5|243.5|242|241|251.5|||249|245.5|242.5|234|235.5|236.5|232.5|233.5|234|236.5|236.5|232.5|232|235|232|230|228|225.5|222.5|219.5|219.5|219.5|220.5|224.5|225||225|224|224|223.5|221|220|219|221|222||||||||222.5|222.5|226|226.5|227.5|225|221|223|222|222.5|220|218|214.5|214.5|220|214.5|212.5|213.5|212.5|214|211|210.5|213.5|212.5|208||206.5|206.5|209|210|213.5|214|211|211.5|211.5|214.5|211|211|209.5|209.5|207|206.5|206|208.5|208|206.5|205.5|203.5|204.5|205|203|202.5|201.5|202|204|204|202.5|201.5|201.5|200|201.5|204.5|208|208|209|209.5|208.5|206.5|204|202.5|202|205|204|207|206.5|206.5|207|206|201.5|205.5|208|206.5|206.5|203|||198.5|200|200.5|201.5|205||203.5|204|203|206.5|201|201.5|203|206.5|207.5|207|208.5|209|206.5|207.5|206.5|208|207|205|202.5|199|198|197|194.5|194.5|195|195.5|194.5|192.5|193|195|196|194.5|192.5|193|191|193|195|195.5|196.5|197.5||198|199|200|201
10044|102869|/equities/wha-corporatio|MSCI_EEM_SMALLCAP||5.05|4.92|4.88|4.92|4.96|5|4.9|4.86|4.84|4.9|4.84|4.84|4.94|4.98|5|4.92|5.05|5.35|5.3|5.3|5.3|5.25|5.3|5.3|5.45|5.4|5.4|5.45|5.6||5.45|5.3|5.4|5.45|5.5|5.5|5.45||5.5|5.45|5.4|5.45|5.2|5.25|5.3|5.05|5|5|5.05||5.1|5.1||5|5|4.88|4.84|4.86|4.76|4.66|4.68|4.78|4.8||||4.84|4.9|4.82||4.72|4.72|4.76|4.86|4.82|4.76|4.8|4.78|4.78|4.8|4.82|4.82|4.78|4.76|4.78|4.8|4.82|4.8|4.78|4.78|4.8|4.72|4.7|4.64|4.56|4.58|4.6|4.54|4.54||4.7|4.68|4.82|4.78|4.86|4.84|4.86|4.88|4.9|4.92|4.92|4.88|4.92|4.9|4.72|4.78|4.72|4.74|4.76|4.7|4.66|4.76|4.7|4.54|4.56|4.64|4.66|4.56|4.82|4.84|4.78|4.94|4.94|4.94|4.96|5.15|5.1|5.1|5.15|||5.3|5.3|5.25|5.15|5.25|5.15|5.1|5|5.1|5.05|5|5|5.05||5.15|5.3|5.25||5.1|5.15|5|4.9|4.98|4.96|4.98|4.98|4.94|5|5.05|5|5.05|5.1|4.82|4.74|4.78|5.15|5.05|5.2|5.15|5|5|4.92|5|5.25|5.25|5.15|5.15|5.4||5.35|5.4|5.4|5.35|5.35||5.45|5.35|5.25|5.15|5.2|5.25|5.2|5.2|5.15|5.25|5.4|5.4|5.45|5.45|5.5|5.3|5.2|5.25|5.25|5.2|5.35|5.3|5.3|5.25|5.25|5.3|5.1|5.1|5.1|5.2|5.2|5.2|5.25|5.25|5.25|5.15|5.2|5.2|5.15|5.1|4.92|4.88|4.86||4.86|4.86|4.88|4.88|4.9|4.88|4.88|4.88||4.96|
10045|950427|/equities/malaysian-pacific-industries|MSCI_EEM_SMALLCAP||39.88|41|40|40.26||39.4|39.7|39.68|38.9|38.82|39.42|38.88|38.86|38.6|38.82|39.22|39.6|39.7|39.9||40|39.96|39.9|38.52|38.5|38.2|38.5|38|37.7||37.1|38.74|39.5|38.88|38.56|38.5|39.16||38.96|39.4|36.6|33.5|32.52|32.6|32.08|31|31|31.2|31.3|31|31|30.42||30.3|30|29.5|29.94|30.22|29.98|30.34|31.1|30.86|30.82|30.8|31|31.38|||31.2|31.32|31.34|31.7|32|31.8|31.86|31||30.3|30.98|30.18|30.02|29.96|29.8|29.5|29.42|29.6|29.9|29.7|29.48|29.5|29.5|28.8|28.6|28.9|28.82|29|29.04|28.42|28.62|28.5|28.88|28.78|26.18|26.26|26.5|26.5|26.2|26.34|26.2||26.22|26.08|26.6|26.58|26.78|26.56||27|28|29.04|29.8||29.7|29.3|29|28.36|28.36|28.7|28.7|28.5|28.12|28.1|28|28.28|27.94|28.52|28|28.02|28.02||28.2|28.1|28|28||27.88|27.9|27.4|28|28.5|27.98|28.16|27.1|27.08|27|26.72|26.36|26.7|26.98|26.62|26.74|26.8|26.98|27|27|26.88|26.94|27.02|27|26.88|26.6|27|27.18|26.9||26.8|26.94|27.1|26.8|27.1|25.98|25.98|25.42|25.74|26.6|26.68|26.72|26.78|26.82|26.96|26.84|26.72|27|26.96|26.9|26.94|26.94|26.96|26.96|26.62|26.72|26.74|26.72|26.82|27|27.46||26.94|26.98|26.98|26.94|27|27.06|27.04|27.16|27|27.82|28.2|28.2|28.2|28.4|28.22|28.36|28.4|28.58|28.36||28.8|27.74|26.3|26.72|27|26.9|26.86|26.74|26.78|27.2|27.6|27.7|27.7|28|28.3|28.3|28.56|28.4|28.02|28.28|28.66|29|29.28|29
10046|103722|/equities/wistron-neweb|MSCI_EEM_SMALLCAP||147|148|147.5|148|147|147.5|148|144.5|144.5|157|161|162|168.5|170|165.5|170|161|159|160|160|154.5|158|159.5|158.5||157.5|162|161.5|163|160.5|156|159.5|163.5|158|159|160|157.5|157.5|157|156|155|156|148|147|147.5|146|148.5|147|153|154.5|152|152.5||150.5|150.5|147.5|147|150.5|144|144|147|148|146.5|149.5|152.5|154.5|156|156.5|156.5|157.5|||157.5|157.5|155.5|155|154.5|156|149.5|151.5|154|153.5|157.5|161|157.5|154.5|155.5|156|150|143|143.5|150|154.5|157|156.5|152.5|153.5||153|156|156|156.5|146|145.5|147|143|141.5||||||||141.5|144|144|143|144|146|144.5|145.5|146.5|148.5|143.5|143|150|151.5|156.5|152.5|148.5|150|149.5|151|151.5|152.5|152.5|155|157.5||156|159|158.5|157.5|152.5|153|152|156.5|157|164|165.5|167.5|167|155.5|149.5|140.5|136.5|138|139.5|139.5|136.5|136.5|138|136.5|133|136.5|138|143|143|138|136.5|139|136|138|138|137|137|139|135.296|135.7862|136.2764|132.845|121.0801|125.0018|129.4136|129|129.5|132.5|128|125.5|126|128|126|130|130|135.5|133|128|||130|130|130.5|133|137||138|137|139|141|139|138|148|154|147|147|146.5|140|142|142|143|142|140.5|132|130|129.5|134|131|130.5|128|128|127.5|127|123|124|117.5|123|118.5|117.5|118|119|115.5|118|118|120.5|118||113.5|120|111.5|109.5
10047|953677|/equities/scientex-bhd|MSCI_EEM_SMALLCAP||4.36|4.3|4.29|4.31||4.41|4.38|4.38|4.36|4.35|4.31|4.23|4.23|4.26|4.27|4.29|4.23|4.3|4.31||4.33|4.34|4.34|4.31|4.32|4.36|4.29|4.28|4.4||4.38|4.31|4.3|4.28|4.38|4.44|4.41||4.4|4.43|4.46|4.44|4.39|4.44|4.46|4.35|4.39|4.42|4.28|4.27|4.2|4.21||4.2|4.16|4.1|4.09|4.13|4.09|4.04|3.97|4.08|4.04|4.03|4.05|4.12|||4.16|4.16|4.13|4.14|4.12|4.14|4.14|4.11||4.13|3.91|3.82|3.82|3.82|3.86|3.87|3.86|3.92|3.86|3.9|3.85|3.86|3.85|3.77|3.78|3.78|3.84|3.85|3.89|3.88|3.91|3.89|3.88|3.9|3.96|3.93|3.91|3.91|3.89|3.92|3.97||3.89|3.89|3.9|3.92|3.89|3.86||4|3.96|3.96|4.01||4.01|3.96|3.97|3.97|4|3.96|4|3.92|3.96|3.92|3.94|3.95|3.92|3.97|3.93|3.89|3.85||3.81|3.87|3.85|3.86||3.86|3.86|3.86|3.79|3.84|3.76|3.6|3.5|3.52|3.44|3.51|3.57|3.57|3.57|3.58|3.6|3.66|3.57|3.6|3.6|3.61|3.62|3.64|3.67|3.64|3.66|3.66|3.7|3.69||3.7|3.71|3.72|3.67|3.66|3.65|3.66|3.58|3.65|3.59|3.61|3.65|3.64|3.68|3.63|3.68|3.66|3.79|3.7|3.71|3.73|3.68|3.73|3.73|3.66|3.69|3.61|3.6|3.65|3.7|3.71||3.74|3.79|3.78|3.77|3.69|3.68|3.68|3.63|3.61|3.65|3.65|3.65|3.66|3.73|3.73|3.71|3.73|3.8|3.8||3.78|3.78|3.79|3.76|3.8|3.82|3.86|3.76|3.82|3.9|3.79|3.78|3.63|3.63|3.61|3.62|3.59|3.57|3.57|3.55|3.55|3.59|3.56|3.59
10048|42664|/equities/motor-oil|MSCI_EEM_SMALLCAP||22.62|22.96|22.8|23.14|23.42|23.06|23.02|23|23.06|23.26|23.44|23.34|23.84|25.16||24.3|24.72|25.58|24.68|24.4|24.4|25.12|25.36|25.76|25.7|26.12|26.7|26.06|25.92|26.44|26.06|26.7|26.86|28.08|28.44|28|28.56|27.82|26.92|27.84|27.7|27.9|27.84|27.56|27.5|27.5|27.08|27.24||||27.22||27.16|27.2|26.62|26.6|27.28|26.54|26.36|25.8|26.12|26.1|25.8|26.26|26.42|26.88|26.6|26.6|26.9|27.08|26.8|27|27.6|||27.62|27.24|27.62||27.5|27.28|26.66|26.36||26.98|27.62|26.1|26.62|26.4|27.8|27.5|27.4|27.54|27.4|27|26.4|26.2|26.54|26.94|27.2|27.4|27.6|27.26|28|27.2|26.68|27.34|26.9|27.16|27.4|27.6|26.96|26.06|25.42|25.44|25.14|25.28|25.2|25.44|25.92|26|25.88|25.56|25.42|24.82|24.46|24.5|24.28|24.6|25.06|24.74|24.7|24.2|23.84|23.94|24.12|24.02|24||23.76|24.04|24.04|||23.9|24.26|24.28|24.58|24.48|25.06|25|25.16|25.06|24.98|24.86|24.2|24.36|24.48|24.84|24.72|24.8|25|24.76|24.3|23.82|23.64|23.5|22.4|22.44|22.24|22.3|22.14|22.98|21.94|21.7|22.38|23.2|23.48|23.7|23.4|23.42|22.4|22.5|22.48|22.76|22.28|22.66|22.5|22.32|22.84|22.9|23.04|22.72|22.4|22.22|22.5|22.1|21.44|21.1|21.6|21.92|22.8|23.26|23.86|23.94|23.76|23.98|24|24.08|24.04|23.1|23.02|23.3|24|23.88|23.44|23|23.42|23.36|23.42|23.26|23.68|23.48|22.72|23.14|23.5|23.14|23.1|23.46|22.46|22.2|22.76|22.54|22.04|21.64|21.98|22.02||22.16|22.8|22.78|23|22.4|22.5|22.08|22.14|22.32|22.92|23|22.96
10049|962595|/equities/la-comercial|MSCI_EEM_SMALLCAP||36.82|36.76|36.63|36.97|37.21|36.11|36.58|36.68|35.85|36.3|35.66|36.84|37.53|38.65|37.62|38.8|36.71|36.59|35.98|35.08|35.69|35.96|35.81|35.8|35.98|35.12|35.58|35.64|35.56|35.08|37.96|36.57|35.13|34.47|34.1|34.42|34.79|35.29|35.4|36.24|36.43|36.71|37.22|37.32|37.88|37.77|37.95|37.56|36.95|36.83|36.66|36.48||36.69|37.07|37.43|37.12|35.82|36.42|35.37|35.26|35.27|34.19|35.52|35.83|36.3|37.01|36.64|38.09|38.39|39.12|38.73|37.81|38.06|38.06|||38.98|39.02|38.86|39.22|38.86|39.1|38.49||38.56|38.65|39.27|39.2|39.47|39.58|39.75|39.38|39.55|39.48|39.79|39.85|39.86|41.45|41.87|42.29|42.15|41.58|42.47|42.72|42.42|42.66|42.44|42.29|42.98|42.61|42.9|42.6|41.04||40.54|40.59|40.41|40.63|40.69|40.61|41.17|39.96|39.81|39.68|40.06|39.94|37.05|39.56|40.7|39.85|41.36|40.77|41.04|41.72|42.7|41.19|41.65|43.19||43.7|43.44|42.96|43.05||42.69|41.83|42.31|40.9|38.87|38.15|38.71|37.31||37.4|37.46|37.72|37.56|37.12|36.43|36.97|37.13|36.74|37.11|36.71|36.75|36.82|36.7|36.64||36.83|36.8|36.91|37.21|36.97|36.95|36.94|36.99|36.67|37.1|36.75||36.15|35.95|35.99|35.7|36.29|35.69|35.39|35.29|35.29|35.42|35.57|36.41|36.37|36.4|36.72|37.49|37.08|36.75|36.86|36.53|36.73|36.59|36.85|36.59|37.45|37.49|36.77|36.62|36.7|36.43|37.14|35.69|35.98|35.79|35.72|36.2|36.32|36.62|36.99|36.64|36.91|36.56|37.32|36.93|37|38.07|38.29|38.79|37.99|38.66|38.14|37.72|39.45|38.53|38.54|37.97|38.96|39.86|39.81|39.54|40.02|40.16|40.8|40.2|38.83|39.53|40.96|41.63|40.59
10050|103189|/equities/yieh-phui|MSCI_EEM_SMALLCAP||15.5|15.35|15.35|15.45|15.65|15.7|15.75|15.6|15.3|15.45|15.4|15.35|15.65|15.55|15.7|16.2|15.85|15.25|15.2|15.3|15.25|15.2|15.15|15.15||15.4|15.2|15.35|15.35|15.6|15.9|15.4|15.5|15.6|15.35|15.4|15.35|15.8|15.95|16.25|16.2|16.1|15.7|15.6|15.4|15.35|15.2|15.35|15.45|15.55|15.45|15.55||15.4|15.6|15.2|15.2|15.2|15.25|15.25|15.25|15.6|15.15|15.15|15.4|15.5|15.75|16|16.65|15.65|||15.3|15.15|15.15|15.15|15.25|15.3|15.3|15.4|15.5|15.35|15.15|15.25|15.15|15|15.25|15.15|15.25|15.2|15.1|15.35|15.3|15.35|15.3|15.3|15.25||15.3|15.4|15.4|15.9|15.9|15.9|16|15.75|15.45||||||||15.25|15.25|15.5|15.4|15.5|15.75|15.75|15.65|15.8|15.95|15.75|15.6|15.75|15.65|15.8|16.35|16.3|16.4|16.7|17.1|17.8|18.05|17.8|17.65|17.95||17.85|17.75|17.95|18.15|18.05|18.2|18.45|18.05|18|18.2|18.6|16.95|16.9|16.85|16.95|16.95|16.95|17.2|17.25|17.15|16.95|16.6|16.65|17|16.9|17|16.85|16.65|16.55|15.7|15.7|15.95|15.65|15.35|15.3|15.25|15.3|15.35|15.45|15.55|15.4|15.4|15.3|15.45|15.45|15.5|15.35|15.45|15.4|15.25|15.15|15.15|15.25|15.15|15.15|15.3|15.3|15.25|||15.3|15.25|15.2|15.2|15.25||15.25|15.25|15.25|15.3|15.3|15.3|15.45|15.4|15.5|15.45|15.3|15.25|15.25|15.2|15.15|15.15|15.3|15.3|15.45|15.2|15.15|15.05|15.1|15.1|15.05|15.05|15.15|15.1|15.15|15.25|15|15.2|15|14.4|15|15.1|15.25|15.6|15.6|15.85||15.4|15.2|14.95|15.15
10051|102999|/equities/standard-foods|MSCI_EEM_SMALLCAP||40.7|40.85|41.05|41.4|42.35|42.2|42.2|42.5|42.5|43.25|42.75|42.6|42.75|42.7|43.65|43|42.6|42.15|42.55|42.7|42.2|41.5|41.5|41.7||41.35|41.6|41.6|41.7|42.35|41.9|40.75|41.1|41.7|41.65|41.7|41.9|42.85|42.35|42.2|41.25|40.65|40.3|40.3|39.7|39.35|38.8|38.9|38.75|38.7|38.5|38.5||38.35|38.75|38.05|38.25|37.95|38.05|37.6|37.3|37.55|37.6|37.65|38.15|38.25|38.4|38.75|38.7|38.8|||38.25|38.3|38.55|38.15|37.8|37.7|37.75|37.65|37.6|37.35|37.3|37.45|37.4|37.4|37.6|37.55|37.7|37.45|37.25|37.45|37.55|37.55|37.6|37.65|37.7||37.8|38|38|38.25|38.05|38.05|38.4|38.25|37.65||||||||37.65|37.6|37.6|37.45|37.6|37.75|37.75|37.75|37.75|37.75|37.8|37.55|37.55|37.5|37.7|38.2|38.3|38.4|38.55|38.65|38.8|38.9|38.75|38.8|39.1||38.9|39.05|38.95|39.1|38.65|38.65|38.7|38.95|38.6|38.85|39.25|39|38.6|38.75|39.1|39.45|39.4|39.6|39.65|39.55|39.45|39.35|39.45|39.6|39.25|39.35|39.45|38.85|38.9|38.7|38.3|38.1|38.2|37.65|37.65|38|38.1|38.1|38|38|38.05|37.85|37.65|37.75|37.4|37.85|37.55|37.9|38|38|38.1|38.85|40|37.8|37.9|37.45|37.85|37.1|||37.05|37.1|37.1|37.55|37.6||37.65|37.65|37.7|37.85|37.7|37.8|38.05|38|38|38.1|38|37.95|37.7|37.75|37.75|37.85|37.75|38|38.2|38.25|38.1|38.25|38.3|38.25|38.1|37.95|38|38.1|38.35|38.5|38.2|38.05|38.3|38.2|38.8|39.25|39.5|39.55|39.55|39.5||39.5|39.85|39.7|40.05
10052|42631|/equities/bnk-of-piraeus|MSCI_EEM_SMALLCAP||3.728|3.67|3.65|3.682|3.722|3.66|3.648|3.592|3.518|3.59|3.406|3.394|3.35|3.374||3.463|3.499|3.563|3.565|3.516|3.6|3.76|3.82|3.78|3.825|3.81|3.785|3.724|3.589|3.698|3.608|3.63|3.639|3.75|3.809|3.79|3.758|3.792|3.844|3.85|3.852|3.866|3.884|3.888|3.87|3.86|3.78|3.789||||3.752||3.775|3.904|3.98|3.921|4|4|3.891|3.78|3.757|3.736|3.718|3.794|3.8|3.918|3.93|3.93|3.833|3.724|3.703|3.72|3.768|||3.876|3.832|3.882||3.9|3.97|3.946|3.786||3.93|4|4|3.99|3.996|4.05|4.1|4.164|4.154|4.218|3.986|4.07|3.868|3.888|3.898|3.92|3.97|3.968|3.98|3.978|3.95|3.956|3.93|3.82|3.794|3.834|3.808|3.802|3.86|3.91|3.82|3.8|3.75|3.648|3.49|3.458|3.434|3.44|3.45|3.446|3.388|3.4|3.276|3.3|3.434|3.514|3.498|3.448|3.41|3.4|3.29|3.258|3.21|3.296||3.2|3.202|3.236|||3.18|3.218|3.27|3.3|3.246|3.228|3.208|3.21|3.168|3.074|3.126|3.116|3.146|3.134|3.24|3.226|3.26|3.208|3.174|3.146|3.136|3.15|3.15|3.03|3.046|3.14|3.07|3.062|3.03|2.83|2.748|2.79|2.858|2.93|2.986|2.906|2.92|2.792|2.79|2.8|2.764|2.8|2.834|2.91|2.854|2.852|2.882|2.906|2.798|2.78|2.746|2.818|2.84|2.796|2.602|2.67|2.688|2.712|2.58|2.7|2.81|2.77|2.838|2.896|2.842|2.776|2.65|2.7|2.876|2.96|2.932|2.794|2.79|2.916|2.962|3.1|3|3.12|3.088|3.06|3.13|3.192|3.232|3.3|3.272|3.28|3.28|3.26|3.33|3.326|3.176|3.3|3.3||3.3|3.364|3.46|3.518|3.546|3.57|3.49|3.486|3.456|3.51|3.436|3.46
10053|103452|/equities/far-east-dept|MSCI_EEM_SMALLCAP||33|33.35|33.3|34.55|34.7|34.7|35.45|35.3|34.9|34.95|34|33.75|34.2|35|34.9|33.95|33.6|33.55|32.6|31.9|32.05|31.85|32.3|32.95||32.6|32.45|32|31.95|31.6|31.65|31.7|32.15|32.1|32.3|32.4|31.85|31.85|32.15|32.3|32.4|33.05|35.5|34.2|34.35|35.7|33.45|33.5|34.15|34.4|34.35|34.35||33.95|33.75|33.45|33.25|33.45|32.95|32.65|31.45|31.3|30.1|29.85|30.8|30.95|31.25|31.45|31.2|31.25|||30|29.7|29.2|29.6|29.7|29.4|28.85|29.2|28.2|28.3|27.05|27.3|27|26.5|25.85|25.3|25|25.1|24.75|24.85|25.1|24.8|24.65|24.5|24.35||24.25|24.4|24.25|24.25|24.35|24.45|24.6|24.2|24.6||||||||24.55|24.7|24.85|24.85|24.7|24.75|24.65|24.45|24.35|24.15|23.85|23.75|23.85|23.65|23.8|24.1|24.1|24.1|24.6|24.6|24.65|24.75|24.75|24.75|24.7||24.75|25.15|25.1|25.15|25.2|25.1|25.15|25.65|25.6|25.45|24.9|24.7|24.45|24.55|24.2|24.15|24.35|24.35|24.4|24.4|24.15|24.1|24.4|24.4|24.5|24.4|24.45|24.3|24.35|24.35|24.3|24.4|24.4|24.2|24.1|24.25|24.7|24.65|24.5|24.15|24.25|23.95|24.1|23.95|24.05|23.8|23.6|23.85|23.95|23.75|24|24|23.75|24|24.25|24.1|24.15|24.4|||23.65|23.55|23.5|23.5|23.7||23.6|23.5|23.6|23.8|23.25|23.25|23.6|23.8|23.8|23.6|23.6|23.6|23.6|23.65|23.5|23.35|23.55|23.7|23.95|23.9|23.7|23.85|23.15|22.8|22.4|22.15|22.05|21.9|21.95|21.9|22|22.15|22.05|22.15|22.25|21.9|21.8|21.85|22|22.05||22|22.1|21.85|22
10054|947237|/equities/kei-industries-ltd|MSCI_EEM_SMALLCAP||4581|4505.8501|4524.4502|4564.6001|4602.8999|4691.4502|4685.7998|4508.1001|4551.3999|4481.3501|4419.8999|4491.8999|4420.3999|4500|4472.8501|4556.4502|4422.25|4435.3501|4690.2998||4799.7002|4825.8999|4658.9502|4503.2998|4565.7002|4220.8999|4135.8999|4089.1001|4068.8999|4207.5498|4099.7998|4097.0498|4207.9502|4142.0498|4171.1499|4284.3501|4286.2998|4160.5|4133.5||4168.7998|4248.6499|4050.3|4066.55|3905.05|3917.6001|3822|3775|3833.8999|3798.1499|3899.6001|4000||3995.6001|3846.1001|3897.1499|3918.1499|3949.05|4016.75|3818.25|3759.1499|3792.7||3849.2|4005.1499|3992.55||3801.3999|3700.3999|3764|3574.2|3586.95|3466.3501|3505.7|3500.2||3459.8|3476.3|3473.8501||3422.95|3405.1001|3420.1001|3301.55|3184.1499|3217.8999|3097.6499|3005.55|3266.75|3352.8||3394.75|3356.55|3382.25|3420.3999|3207.1499|3210.75|3268.05|3262.1001|3183.6001|3159.8|3116.2|3210.45|3291|3276.1499|3274.5|3328.7|3307.8999|3305.25|3220.6499|3320|3228.3501|3295.25|3259.8999|3172.6499|3200.8|3158.55|3193.1001|3061.95|3193.1499||3183|3314.75|3014.25||3112.8501|3140.3999|3149.95|3062.75|3012.8999|2988|2980.95|3148.2|3220.8501|3314.3999|3380.25|3345.8999|3226.45|3183.3|3192.75|3249.45|3286.7|3123.3|3061.75||3056.6499|2959.75|2979.3999|2983.3501|3037.1001|3075.8999|3045.25|3012.75|2963.3|2930.3501|2966.6001|3032.25|2901.8|2925.8999|2871.5|2870.55|2880.55|2801.05|2760.55||2808|2802.75|2847.8999|2965.3501|2774.8|2722.75|2666.3999|2553.2||2579.05|2575.45|2528.5|2556.3501|2566.6001|2593.1001|2570|2585.7|2470.1001|2402.3999|2472.25|2510.3|2494.25|2450.1001||2545.8999|2629.2|2665.05|2722.45|2685.6499|2684.45|2713.6001|2698.55|2670.5|2684|2672.7|2725.8|2698|2655.25|2700.6001||2653.2|2658.8|2617.1499|2508.95|2415.3501|2479.7|2573.6001|2597.8999||2627.05|2651.6499|2630.3|2576.1001|2563.8501|2593.05|2518.45|2547.8|2567.1499|2627.3999|2603.8999|2681.3999|2707.5|2684.1499|2618.95|2607.45|2614.6001|2618.25|2580|2545.55|2522.8999|2454.75|2415.3|2345.6499||2278.95|2328.7|2366.05|2412.8|2421.45|2374.3501|2425.05|2337.7|2372.75|2270.3501|2429.55|2437.6001
10055|1012912|/equities/pchome-online|MSCI_EEM_SMALLCAP||34.5|33.95|34.2|34.5|35.35|35.6|35.05|33.95|34.4|34.9|35.35|34.65|34.2|34.3|34.05|33.8|34.35|33|33.65|33.95|33.3|33.15|33.25|34.1||35|34|35.05|34.3|33.4|33|33.5|34.1|35.15|34.8|34.7|35.1|36.15|35.3|35.45|36.35|33.05|33.35|33.15|32.75|33.3|33.05|33.5|32.1|32.95|33.75|33.35||31.45|31.1|29.6|29.8|29.5|29.7|29.2|28.25|29.65|29.85|29.6|30.6|31.05|31.95|32.7|32.15|31.5|||32.5|33.3|33.95|33.3|34|33.65|33.8|33.7|34|33.3|34|33.4|33.8|34.15|34.6|34.8|35.65|35.65|35.3|36|37.3|37.6|38|38.45|38||38|37.4|39.1|41.7|41.85|41.65|42.5|42.2|41.95||||||||43.7|42.3|43.6|44.75|44.2|44.2|43.65|43|42.9|42.2|41.2|39.75|39.6|39.55|40.35|40.5|40.6|40.85|41.2|42|42.7|42.8|42.95|43.3|43.95||44.2|44.3|44.75|44.3|43.9|44.5|43.5|44.1|44.35|44.9|45.05|45.6|45.8|44.9|46.2|45.6|45.4|46.25|45.9|45.4|44.8|44.35|44.1|43.8|43.9|43.55|43.95|44|43.1|43|43.3|43.75|43.15|43.05|44.8|45.5|46.7|47.2|47.1|47.65|46.9|47.65|47.65|44.5|46.85|47.5|46.5|47.5|43.55|41.5|41.5|41.4|42.1|43.6|43.2|44.15|43.8|43.6|||44.1|42.2|41.8|41.5|41.7||41.4|41.8|43.2|43.2|42.8|42.6|43.1|43.1|44.1|44.1|44.4|43.8|42.55|43.05|42.3|41.9|42.5|42.1|43.35|43.5|42.95|42.65|41.8|41.5|41.05|41|41.15|40.6|41|40.4|42.2|40.4|40.85|41.2|42.6|42.2|43.9|44.55|44.8|44.8||45.9|45|45.15|44.45
10056|18438|/equities/tube-investments-of-india|MSCI_EEM_SMALLCAP||1466|1479.65|1466|1445.95|1442.05|1457.6|1455.45|1467.15|1561.3|1609.3|1453.5|1286.25|1287.75|1298.2|1287.75|1280.55|1286.8|1290.75|1288.95||1287.85|1274.5|1243.9|1250.05|1241.6|1197.85|1158.7|1131.1|1095.25|1106.85|1084.5|1096.9|1134.05|1120.4|1120.6|1118.6|1117.35|1125.1|1130.6||1124.1|1116.95|1076.4|1068.5|1076.7|1072.1|1078.2|1090|1099.65|1131|1144.75|1143.05||1076.8|1096.1|1084.85|1093.85|1100.9|1101.25|1058.7|1044.4|1062.3||1070.25|1086.35|1075.4||1098.75|1104.5|1124.7|1139.85|1149.65|1168.7|1157.15|1142.15||1111.5|1096.05|1084.6||1087.45|1050.8|1000.45|1012.1|1030.05|1035|1031.15|1049.35|1085.2|1095.65||1080.05|1041.45|1038.95|1069.6|1076.95|1051.8|1056.05|1080.05|1087.95|1045.2|1045.7|1042.9|1055.4|1079.95|1075.35|1088.7|1100.35|1113.7|1134.2|1122.6|1147.45|1155.3|1158.05|1151.35|1143.1|1174.75|1179.75|1162|1137.2||1101.5|1085.6|1039.1||1029.85|1017.3|1019.2|1021.25|1016.3|1016.1|1012.55|1013.45|1020.85|1025.55|1040.05|1042.65|1012.65|1006.2|1019.65|1040.05|1012.1|1006.35|1009.4||1024.65|1025|1012.75|1039.2|1036.85|1063.75|1051.1|1014.8|1011.75|1011.5|1034.35|1044.65|1049.9|1059.85|1065.7|1028.3|981.85|1007.8|1004.85||1037.55|1049.9|1067.3|1087|1078.55|1058.8|1104.8|1116.65||1136.75|1139|1116.85|1115.75|1129.85|1130.55|1127.85|1133.3|1108.8|1138.2|1138.2|1088.95|1085.15|1095.4||1116.1|1124.05|1113.65|1124.65|1137.8|1138.55|1159.3|1151.85|1126.7|1110|1109.2|1136.1|1126.65|1107.3|1133.55||1160.45|1156.4|1152.65|1155.75|1174.55|1194.3|1203.5|1166.65||1171.4|1152.35|1172.35|1138.6|1104.5|1098.8|1073.35|1051.25|1024.25|995.4|1000.8|963.85|984.1|979.25|963.25|931.55|929.95|911.25|904.9|914.95|918.55|902.3|916.8|927||932.35|920|926.75|928.05|946.2|935.85|932.05|927.55|928.25|964.9|974.8|930.5
10057|1115204|/equities/motus|MSCI_EEM_SMALLCAP||9803|9746|9761|9872|10036|10099|10148|10050|9961|9855|9239|9200|9400|9397|9337|9470|9342|9512|9600||8940|8557|8632|8477|8584|8544|8321|8568|8646|8783|8613|8606||8841|8965|8874|8850|9007|9051|9050|8922|8843|8670|8675|8679|8652|8700|8671|8613|8600|8553|8480||8366|8511|8177|7992|8100|8060|8200|8050|8260|8446|8548|8719|8660|8563|8629|8564|8602|8501|8755|8667|8717|||8748|8650|8700|8770|8797||8663|8647|8423|8742|8919|9000|9030|9144|9200|9300|9339|9291|9419|9439|9265|9532|9597|9607|9633|9972|9858|9635|9949|9996|9850|9906|10060|10001|10017|9993|10108|9900|10148|10346|10370|10478|10364|10250|10241|10200|10050|9988|10063|10155|10700|10220|10263|10104|10067|10150|10191|10053|9814|9828|9688|9762|9882||10150|10108|9909|||9600|9544|9489|9517|9449||9576|9123|9450|9600|9448|9498|9587|9354|9410|9364|9308|9500|9700|9931|9934|10235|10108|10181|10222|10200|10319|10756|10441|10050|9944|9820|9758|9500|9650|9560|9525|9498|9252|9167|9150|9206|9250|9263|9375|9183|9080|9240|9212|9199|9118|9364|9575|9306|8851|8893|8787|8676|8970|9503|9402|9331|9430|9369||9250|9325|9460|9301|9050|9075|9500|9645|9702|9725|9796|10094|10261|10162|10452|10552|10145|10208|10590|10517|10265|10253|10112|9949|10000|9940|10100|10112|10048|10104|10032|10453||10287|10039|10300|10072|10251|10860|10549|10453
10058|943829|/equities/tanla-solutions|MSCI_EEM_SMALLCAP||956.05|934.55|934.9|943.05|946.2|951.9|963.65|966.85|961.2|970.35|941.6|945.6|947.2|947.85|948.05|941.5|945.55|944.3|956.15||967.7|940|959.05|922.55|915|910.65|897.95|867.35|859.35|919.45|918.35|930.2|939.15|922.95|921|897.2|878.65|886.35|885.75||890.7|891.1|898.85|880.8|852.9|862.05|860.15|876.6|882.05|891.5|893.2|896.95||915.75|915.8|934.7|967.15|985|927.75|921.95|932.5|931.95||941.15|937|985.45||985.9|917.45|918.15|927.2|927.95|928.65|933.8|841.95||819.7|814.1|825.2||850.1|838.4|814|823.95|845.3|855.95|872.8|804.5|895.95|928.4||955.1|947.45|964.45|967.75|974.7|979.6|1007.1|997.85|988.55|997.85|998.15|991.45|1003.65|996.4|995.05|1003.95|970.8|978.45|953.2|985.5|989.45|994.75|985.05|989.65|1007.7|1016.45|1030.2|1000.3|999.3||1037.5|1049.45|1133.25||1176.75|1153.95|1185.95|1207.8|1192.6|1186.95|1187.65|1196.75|1086.4|1081.85|1104.2|1085.45|1086.45|1108.65|1100.35|1094.65|1096.5|1111.75|1084.25||1088.45|1081.6|1051.55|1085.9|1093.05|1095.55|1073|1090.9|925.1|915.4|918.5|927.25|927|919.45|919.65|914.85|916.5|914.55|914.85||916.8|920.8|921.25|924.5|906.9|920.55|929.75|931.45||930.4|946.4|960.55|957.35|949.35|934.65|935.75|942.45|942.7|952.5|961.85|979.55|965.45|951.2||1010.45|1065.3|1024.25|1023.7|1066.85|1067.7|1087.75|1113.1|1104.1|1030.95|1021.4|1021.3|1036.8|1030.45|1046.6||1037.6|1055.3|1040|1043.25|1027.35|1031.3|1032.6|1030.2||1041.6|1063.1|1022.15|998.5|987.45|1026.75|1040.35|1057|1032.4|1020.55|959.65|967.25|975.75|969.3|984.9|964|997.25|990.6|1032.35|1033.75|1034.95|1098.25|1097.3|1135.65||1099.4|1112.45|1163.75|1187.65|1172.95|1130.6|1161.15|1174.35|1159.4|1193.1|1197.65|1221.5
10059|1012932|/equities/advanced-wireless-semiconductor-co|MSCI_EEM_SMALLCAP||135.5|138|140.5|134.5|138.5|142.5|138.5|140.5|140.5|139|139.5|133|134|135.5|137|141.5|140.5|136|138|137.5|130|131|122.5|123||122.5|124|126|129.5|125.5|125.5|127|131|132|131|130|130|132.5|128.5|130|128.5|130|128.5|129|128|129|136|141|138|137.5|139|135.5||138|137|130|129.5|133|129.5|126.5|130.5|136|137|132|137|139.5|142|145.5|145.5|146|||153|150|146|144|143|147.5|148|154|152|146.5|148|158|158|153.5|148|153.5|157.5|154.5|148|155.5|156.5|153|149.5|149|141.5||137.5|141.5|142|145.5|147.5|143.5|146|133|131||||||||127.5|123|124.5|124|121|117|117|115.5|118|117|118.5|115|113|116.5|116.5|116.5|113.5|114.5|115.5|117|117|117|118.5|120|129||131|128|132|130|129.5|123.5|119|122|122.5|129.5|134.5|134|136|138|140.5|139|137.5|142|139|139.5|137.5|139|130.5|127.5|125.5|139|126.5|122.5|124|123|127|129.5|129|131|131|132|129.5|123|120|116.5|112|112|112.5|112.5|102.5|95.8|96|99.8|97.5|98.8|99|101.5|104.5|104.5|107.5|106.5|107.5|104.5|||107.5|107.5|109|108.5|109.5||107.5|108|108.5|111|111.5|110.5|112.5|113.5|119|117|118|118|120.5|117.5|116.5|115|114|112|110|100|97|97.7|91.7|90.6|93.2|94.4|94.6|90.4|87.5|87.5|89.9|88.9|88|89.5|91.8|93.6|94.9|99.2|100|99.5||90.5|92.5|92.3|91.6
10060|103558|/equities/orise-tech|MSCI_EEM_SMALLCAP||90.1|85.2|85.6|85.3|87.3|87.5|86.5|86.7|84.7|85.2|86.2|85.3|85.5|86.4|88.4|90.3|91|90|89.4|89.2|90.6|91|88.5|88.7||91.6|87.8|89.4|90.7|89.9|89.3|89.9|91.1|92.6|91.3|90|84.2|84.1|83|83.5|84.6|84.8|82.5|82.3|82.6|82.7|83|85|85.6|86.7|84.8|84.9||84.4|85.2|82.5|82.2|83.4|81.6|79.6|81.7|84.5|85.2|83.8|87.3|89.3|89.8|92.5|90.6|90.3|||91.1|94.1|94.9|94.8|94.6|95.3|94.7|95.2|92.7|90.5|90.2|91.2|93|90|90.9|91.9|93.2|94.2|92.8|94.5|96.6|98.2|98.8|99.2|97.5||98.5|99.2|104|105.5|105|108.5|105.5|103|101.5||||||||99.2|101.5|96.5|99.1|99.1|101|99.8|100.5|102|108|100.5|97.6|97.8|98.8|101|102.5|103|105|105|103.5|104|106.5|106|106|107.5||112.5|110.5|113|108.5|108|108.5|108.5|112.5|112.5|114.5|114|116.5|116.5|117.5|119.5|121.5|121.5|122.5|123|124|126.5|129|129|132.5|120.5|125|125|123.5|120|118.5|114|104|101|95|87.4|86.7|86.2|85.2|87.8|84.6|82.3|82.5|81.9|80.6|81.6|77.6|78.8|81.1|79.2|79.4|80.7|82|79.7|79.5|77|78.6|78.7|78.8|||81.2|80.9|79.2|80.5|76.4||75.6|77.8|77.4|78|78.7|78.7|79.1|81.4|82.3|78.7|78.4|76.9|76|79|73.6|74.6|74.8|75|73.7|72|72.4|71.4|70|68.6|69.9|69.8|69.1|69.4|69.5|70|71.1|69.4|69.3|65.7|68.6|69.4|70|70.7|72|72.1||72.1|73|71.5|73.1
10061|1167309|/equities/3r-petroleum-oleo-e-gas-sa|MSCI_EEM_SMALLCAP||27.6|27.85|27.8|28.15|28.2|28.6|27.93|28.04|28.03|27.8|27.48|27.47|26.1|25.75|25.92|25.61|25.5|25.79|25.4|25.53|25.9|25.88|26.34|27.23|26.32|26.26|26.67|26.4|27.31|28.19|28.2||27.76|28.02|27.8|27.41|27.93|28.7|30.09|30.83|31.5|29.4|29.43|29.59|30.36|30.21|31.08|33.3|33.46|33.64|33.25|32.97||33.17|34.49|35.35|34.14|33.59|34.72|33.35|32.9|32.91|33.1|34.3|34.68|35.05|36.26|35.35|35.52|34.85|34.4|34.81|34.6|33.34|33.1||32.99|32.05|31.37|31.3|30.25|30.43|30.36|30.08|29.5|29.05|29.32|29.66|29.4|29.09|28.26|27.1|26.98|28.25|28.04|28.26|27.95|28.58|28.34|28.11|28.17|29.35|29.44|29.18|29.19|29.33|28.51|27.9|||28.19|29.31|29.23|28.53|27.19|26.9|26.71|27.38|27.73|28.11|28.75|28.35|28.36|28.53|29.15|29.55|29.38|27.3|28.43|29.04|28.71|28.58|28.4|28.52|27.37|26.15|25.82|26.35|26.01|||26.28|26.43|26.47||26.42|26.4|26.32|26.8|26.68|26.35|27.49|26.69|26.6|27.4|27.38|26.93|26.91|27.88|28.3|29.4|29.98|30|30.34|30.73|32.1|32.38|32.5|32.86|32.95|32.6|31.69||32.53|31.5|31.81|31.37|32.61|33.07|32.82|33.28||32.64|32.44|31.63|32.09|32.56|32.34|32.81|32.1|31.88|31.98|32.64|32.92|32.24|32.31||31.31|30.82|30.16|28.45|28.54|29.46|30.35|30.96|31.58|31.13|31.42|30.87|31.51|31.12|31.43|32.52|32.59|32.56|33.13|32.89|32.2|32.91|32.35|32.31||32.58|33.22|32.85|33.2|32.92|32.2|31.86|31.32|31.68|31.47|31.61|31.77|31.59|31.75|31.83|31.59|32.48|33.04|33.4|35.05|36.88|37|36.32|36.68|35.88|35.06|35.16|35.55|35.4
10062|946369|/equities/cgn-meiya-power-holding-co-ltd|MSCI_EEM_SMALLCAP||2.38|2.38|2.37|2.38|2.49|2.58|2.67|2.67|2.61||2.55|2.44|2.55|2.6|2.63|2.62|2.7|2.74|2.76|2.73|2.82|2.91|2.89|2.88||3.02|2.71|2.73|2.73|2.65|2.57|2.7|2.63|2.65|2.65|2.55|2.52|2.58|2.56|2.63|2.58|2.55||2.57|2.61|2.55|2.48|2.38|2.42|2.43|2.36|2.33||2.34|2.29|2.36|2.34|2.32|2.25|2.25|2.3|2.31|2.28|2.2|2.27|2.3|2.3|2.16|2.08|2.09|2.01||2.1|2.06|||2.07|2.07|2.02|2.07|2.07|2.03|2.01|2.06|2.09|2.12|2.14|2.07|2.06|2.06|2.05|1.96|1.96|1.87|1.92|1.93|1.94|1.92|1.91|1.91|1.95|1.95|1.83|1.82|1.79|1.79|1.74|1.75|||1.81|1.81|1.82|1.8|1.73|1.75|1.79|1.82|1.8|1.85|1.85|1.86|1.81|1.71|1.66|1.76|1.83|1.84|1.91|1.95|1.93|2|1.97|2|1.97|2.01|1.99|2|2||2.01|1.94|1.89|||1.93|1.93|1.89|1.89|1.9|1.9|1.86|1.84|1.87|1.86|1.89|1.87|1.87|1.84|1.85|1.87|1.89|1.88|1.96|1.95|1.97|2|1.99|2|1.99|1.97|2.02|2.05|2|1.98|1.95|1.98|2.02|2.03|2.05|2.04|2.03|2.02|2.04|2.07|2.05|2.04|1.98|1.99||2.02|2.02|2.05|2.08|2.05|2.1|2.14|2.12|2.11|2.09|2.01|1.95|1.97|2.01||2.08|2.09|2.08|2.06|2.08|2.14|2.13|2.15|2.24|2.2|2.17|2.14|2.13|2.13|2.13||2.11|2.14|2.16|2.14||2.11|2.12|2.19|2.16|2.15|2.12|2.15|2.1|2.07|2.12|2.12|2.12|2.14|2.13|2.17|2.2|2.19|2.2|2.24|2.24|2.24|2.22|2.26|2.25|2.22
10063|995736|/equities/eubiologics-co-ltd|MSCI_EEM_SMALLCAP||11370|11260|11250|11410|11460|11630|12080|12100|11990|12070|12000|12000|12070|12030|12010|12200|12240|12520|12880|12740|12810|12290|12410|12480|12830|13090||13240|13400|13630|13530|13530|12700|12360|12150|12180|12050|12080|12340|12610|12810|12730||12840|12900|12850|13150|13370|13500||13540|13390||13390|13760|13910|13830|13440|13600|13550|12710|12660|12550|12930|13900|12070|12000||12400|11980|12120|12030|11970|12100|12100|12120|12130|12300|12500|12860|12770|12740|12130|11940|12430|12750|12790|12700|12740|12760|13150|12590|12700|12450|12000|11990|11990|12240|12160|12360|12180|11800|11900|11870|12070|12350|12350|11220|11130|11110||11110|11180|11520|11010|10900|10400|10840|10850|10870|10430|10230|10200|10350|10250|10220|10400|10380|10620|10400|10370|10500|10690|11020|10840|11080|10970|11020|11030|||11470|11400|11500|10860|10860|10870|11000|11270|10870|10900|10940|10210|10000|10180|10040|9920|9700|10390|9010|8900|8950|8990|9040|9000|9140|9220|9030|9280|9120|9250|9280|9530|9540|9630|9900|10240|10190|10470|10000|9860|9810|9630|9580|9860|9260|9360|9650|10000|9550|8670|8620|9010|8940|9070|9540|9990|10100|9800|10160|10160|9800|10350|10520||||10520|10340|10700|10410|10750|12300|12020|11890|11100|11500|11680|11600|11160|11130|10700|10410|10360|10300|10050|10050|10010|9340|9090|9600|10270|9350|9270|9230|7720|7690|7620||7680|7750|7710|7550|7120|7590|7390|7420|6940|7040|7000|6700
10064|103468|/equities/esmt|MSCI_EEM_SMALLCAP||96.9|98.2|99.9|101|103.5|101|101.5|103|95.1|97.6|100.5|99.6|102|104|104.5|103.5|105|96.1|99.4|99.9|98|98.9|94.4|93.8||92.6|90.7|90.9|91.9|94.3|92.3|94.4|96.3|96|93.8|94.2|91|92.2|90.5|90.4|90.8|91.7|89.3|90.4|90.4|91.6|90.2|92.6|93.1|92.9|91.1|89.8||89|88.5|87|86.8|85.4|80.5|76.1|79.1|82.1|82|81.4|85.4|87.8|86.8|87.8|85.5|85.9|||86.1|87|87.7|86.9|87.5|88.1|86.9|89|91.3|87.5|84.5|85.3|86.3|84.3|84.2|85.7|87.6|88.1|86.2|91.6|94.2|96|97.8|97.7|93.5||91.4|90.9|91.5|93|94.2|93|93.7|93|93.1||||||||90|91|92.4|92.2|91.9|92.8|92.8|92.1|93.1|94.2|93.9|91.2|89.8|89.1|92.1|94|90.3|91.9|90.9|91|91.5|94.1|93.8|95.9|95.8||98|106.5|106.5|99|97.3|97.1|94.9|93.2|96|98.6|96.2|94.1|94.2|94.5|94.9|92.8|90.8|93.2|90|91.3|92.5|94.5|94.6|94.6|90.5|93.6|97.8|95.4|94.1|95.9|96.7|94.6|95.1|94.8|94.4|90|90.3|91.6|93.9|93.5|92.6|91.4|86.9|83.9|86.3|85.6|86.8|91|92.8|93.2|93.9|92|92.8|93.3|93.9|97.2|97.1|93.7|||94.4|86.7|86.7|90|81.9||77.5|81.5|81.5|84.4|83.9|83.1|83.8|85.3|86.5|88|84.4|81.1|82.1|81.4|81.1|82.6|79.1|78|75.9|75.9|74.6|74|71.6|70|70.4|70.5|70.5|70|70.9|70.8|71.5|70.2|70|68.3|73.5|74.3|76.3|76.5|77.4|76.9||76.7|78.7|78|78.7
10065|990812|/equities/china-datang-corp-renewable-power?cid=990812|MSCI_EEM_SMALLCAP||2.03|2.03|2.01|2.03|2.1|2.06|2.12|2.12|2.06||2.02|1.99|2.02|2.08|2.05|2.05|2.06|2.06|2.01|2.01|2.05|2.12|2.09|2.11||2.16|2.01|1.95|1.98|1.94|1.89|1.94|1.97|1.9|1.92|1.84|1.8|1.84|1.79|1.85|1.83|1.82||1.81|1.82|1.79|1.73|1.69|1.72|1.69|1.66|1.61||1.67|1.67|1.65|1.64|1.63|1.61|1.61|1.62|1.63|1.62|1.62|1.63|1.67|1.7|1.7|1.6|1.6|1.56||1.62|1.58|||1.61|1.6|1.67|1.68|1.69|1.72|1.73|1.78|1.8|1.78|1.81|1.82|1.83|1.85|1.83|1.81|1.83|1.79|1.81|1.8|1.78|1.8|1.86|1.84|1.9|1.88|1.79|1.78|1.74|1.76|1.64|1.66|||1.73|1.75|1.74|1.72|1.66|1.7|1.68|1.69|1.69|1.77|1.75|1.73|1.63|1.53|1.52|1.6|1.62|1.62|1.69|1.75|1.7|1.73|1.72|1.73|1.72|1.79|1.79|1.8|1.81||1.8|1.76|1.72|||1.79|1.76|1.73|1.69|1.71|1.67|1.66|1.62|1.65|1.64|1.67|1.59|1.64|1.64|1.63|1.62|1.62|1.63|1.67|1.68|1.71|1.76|1.71|1.73|1.73|1.71|1.8|1.81|1.73|1.71|1.69|1.72|1.74|1.75|1.78|1.76|1.73|1.72|1.77|1.8|1.81|1.79|1.74|1.76||1.78|1.78|1.77|1.84|1.8|1.79|1.81|1.82|1.81|1.82|1.79|1.77|1.75|1.8||1.86|1.84|1.82|1.78|1.81|1.85|1.83|1.88|1.92|1.9|1.9|1.91|1.89|1.9|1.91||1.9|1.9|1.96|1.96||1.95|1.94|2.33|2.24|2.28|2.28|2.29|2.31|2.31|2.43|2.46|2.48|2.48|2.46|2.47|2.48|2.47|2.47|2.5|2.5|2.5|2.51|2.55|2.53|2.51
10066|941315|/equities/dana-gas|MSCI_EEM_SMALLCAP||0.702|0.695|0.688|0.689|0.692|0.696|0.68|0.675|0.676|0.663|0.635|0.641|0.627|0.621|0.618|0.617|0.622|0.625|||0.622|0.627|0.637|0.644|0.641|0.631|0.628|0.625|0.628|0.628|0.616|0.62|0.626|0.63|0.625|0.642|0.646|0.655|0.654|0.655|0.66|0.667|0.665|0.686|0.687|0.687|0.685|0.694|0.69|0.694|0.684|0.689|0.685|0.69|0.663|0.662|0.67|0.646|0.651|0.64|0.637|0.641||0.647|0.65||||||0.662|0.657|0.656|0.663|0.658|0.654|0.648|0.647|0.647|0.645|0.651|0.654|0.658|0.653|0.65|0.673|0.673||0.653|0.652|0.645|0.648|0.641|0.632|0.641|0.661|0.632|0.682|0.671|0.666|0.67|0.687|0.707|0.627|0.632|0.618|0.644|0.656|0.687|0.697|0.706|0.716||0.742|0.735|0.742|0.746|0.739|0.74|0.758|0.73|0.751|0.756|0.783|0.783|0.785|0.788|0.787|0.787|0.788|0.788|0.796|0.799|0.799|0.798|0.792|0.791|0.801|0.798||0.792|0.791|0.776|0.769|0.768|0.762|0.766|0.773|0.77|0.772|0.779|0.777|0.78|0.77|0.776|0.78|0.78|0.786|0.786||0.79|0.792|0.788|0.8|0.78|0.779|0.785||0.782|0.78|0.794|0.806|0.807|0.809|0.81|0.806|0.809|0.813|0.826|0.826|0.82|0.822|0.813|0.81|0.808|0.815|0.809|0.82|0.816|0.818|0.807|0.817|0.822|0.844|0.833|0.807|0.823|0.836|0.84|0.851|0.88|0.881|0.88|0.883|0.882||0.881|0.89||0.895|0.9|0.904|0.887|0.885|0.88|0.875|0.891|0.899|0.913|0.916|0.921|0.93|0.925|0.934|0.939|0.935|0.924|0.936|0.941|0.936|0.954|0.943|0.95|0.964|0.954|0.932|0.927|0.924|0.925|0.925|0.937|0.927|0.94|0.954|0.955|0.964|0.956|0.965|0.977|0.979|0.938
10067|1012596|/equities/coretronic|MSCI_EEM_SMALLCAP||84.2|84.5|86|87|90.3|92.5|90.9|90.5|92|91|91|90.2|93|90.3|89.4|89|90.3|89.4|91.2|93.5|92.3|92.6|92.9|93.9||96.2|96.9|98.3|102.5|111|111|109.5|112|121|124.5|113.5|114|113.5|103.5|99.3|103|102.5|101|101|97|96.8|95.9|96.6|96.1|94.5|93.9|94.2||103|98|95.5|92.1|94.7|90.5|87.3|95.7|100.5|98|96.8|107.5|98.1|98.2|99.7|92.6|93.5|||92.3|87.8|86.7|80.4|78.2|76.4|74.9|74.4|73.8|73.8|73.7|72.9|72.5|71.1|70.5|71.5|71|69.9|69.6|69.8|71.6|71|72.5|70.9|71||71|71.8|71.8|72.5|72.3|72.2|73|73.3|71.9||||||||72.3|72.5|72.1|71|71.6|72.6|72.5|72.2|72.7|71.6|71.8|72|72.4|71|73.8|73.8|73.1|72.6|71.9|72.5|73|73.4|72.5|71.4|71.5||71.5|72.5|72|71|69.9|70.8|70.7|69.8|68.6|70.7|72.5|73.7|72.3|72.1|71.5|71.3|71.8|71.4|72.5|73.2|72.9|71.5|73.5|73.7|72.8|72.9|73.5|72.4|72.3|73.7|71.8|72.2|71.2|70.7|70.9|71|71.6|72|71.7|70.9|72.3|72.5|72.5|73|75.9|74.9|74.8|74.8|74.6|74.2|73.9|73.7|72.4|73.5|74.6|76.4|77.1|77|||78|79.1|78.4|78.1|78.4||76.8|77.7|78.2|80|79.4|79.7|81.3|83.3|84.2|80.3|83.4|84.2|83.1|80.5|83.6|82.7|82.3|80.6|79.2|79.2|79|78.7|79.5|77.1|76.8|76.9|78.4|75|76.2|75.8|76.9|76.5|74.6|74.3|75|76.1|77|76.4|76.1|79.1||74.5|75.4|70.6|71
10068|50136|/equities/telkom|MSCI_EEM_SMALLCAP||2417|2438|2433|2386|2361|2290|2307|2329|2275|2401|2451|2357|2340|2411|2399|2439|2453|2458|2500||2420|2360|2499|2365|2372|2341|2260|2299|2291|2360|2374|2344||2413|2458|2527|2471|2462|2490|2504|2484|2480|2419|2486|2502|2491|2480|2439|2495|2477|2450|2468||2394|2434|2482|2426|2435|2465|2529|2500|2504|2525|2502|2501|2640|2831|2870|2879|2860|2810|2963|2929|2939|||3000|3000|2888|2815|2728||2604|2600|2524|2567|2526|2649|2627|2690|2650|2773|2800|2765|2855|2802|2890|2869|2882|2928|2854|2887|2881|2811|2862|2760|2712|2738|2757|2803|2685|2761|2851|2860|2850|2781|2824|2824|2790|2910|2939|2948|3034|3028|3029|3058|3039|3000|3070|3120|3091|3044|3000|3000|2985|2950|2927|2955|2966||2974|2982|2962|||2920|2876|2855|2700|2710||2851|2705|2594|2519|2585|2607|2750|2709|2650|2492|2529|2647|2700|2780|2810|2860|2659|2676|2484|2396|2420|2405|2360|2339|2328|2351|2305|2332|2343|2356|2416|2260|2185|2060|2182|2293|2362|2290|2290|2273|2228|2245|2236|2273|2232|2329|2403|2362|2228|2165|2243|2210|2173|2232|2324|2261|2275|2265||2290|2344|2412|2416|2400|2308|2384|2340|2380|2419|2500|2558|2700|2725|2756|2695|2706|2770|2700|2800|2825|2732|2585|2572|2680|2624|2683|2744|2832|2798|2890|2902||2800|2824|2990|3010|2962|3004|2940|2886
10069|1057324|/equities/thonburi-healthcare-drc|MSCI_EEM_SMALLCAP||30|30|30|30|30.25|30|30|30.25|29.75|30|30|33|33.5|33.75|34.75|35.5|36.25|36.75|36.75|37.5|37.5|37|37.5|37.5|37.5|38.5|37.25|38|36.5||38.5|38.25|38.5|39|38.5|38.5|38.25||38|38.5|39|38|38.25|38.75|38.5|39.25|39|39.25|39.25||39.25|39.25||40|39.75|40.25|40.5|40.25|40.75|40.25|39|39.75|40||||41|41.5|41.25||40.75|41|41.25|41.25|41.25|40.5|40.5|41.25|41|41|42|42|41.25|41.25|43|44|43.25|42.75|43.25|44|43.75|43.25|45|42|43.75|45.25|43.5|43.5|44.25||45|46.25|46.25|46.25|46.5|46.75|47|47.25|47.25|47.5|47.5|48.25|48.25|48.25|48.25|48|46.75|47.25|47.5|48|47.75|47.75|47|49|50|52.25|52.5|53|54|54|53.5|51.75|52.25|52|53|55|55|55|55.75|||54.25|55.25|54|54|55.25|55.75|55.5|56.25|56.25|55.75|57.25|56|60||61.75|61.75|62.5||64.5|62.25|61.5|62.25|62.75|62.5|61.75|62.25|63.25|63.25|63.25|62|62|61.75|61.25|61.75|62.5|62.75|63.25|61.5|61|61.5|61.5|61.5|62.25|62.25|62.5|63|63.25|63||63.5|63.5|64|64.75|64.75||65|65|65.5|65.25|65.5|65.25|65.5|65.25|65.25|65.25|66|66.75|67.25|67.25|67.25|67.25|66.75|67.25|67.5|67|67.5|67.75|67.5|67|67|66.5|66|65.25|65.25|65.5|65.5|65.5|65|65.5|65.5|66|66.25|65|66|66.75|67|66|66||66.25|66.5|66.5|66.25|67|67.25|66.5|66.5||67|
10070|103048|/equities/tainan-spinnin|MSCI_EEM_SMALLCAP||17.55|17.45|17.4|17.4|17.75|17.7|17.8|17.9|17.6|18|17.25|17.2|17.4|17.45|17.5|17.65|17.6|17.5|17.55|17.7|17.7|17.6|17.65|18||18.55|17.9|18.25|18.65|18.4|18.35|17.35|17.1|17.3|17.1|17.1|17|17.25|17.35|17.6|17.5|17.6|17|17.15|17.3|17.55|17.5|18.1|18.2|19.25|19.6|20||19.7|20.15|19.9|19.3|17.55|17.75|17.1|15.55|15.85|15.6|15.45|15.85|15.8|15.95|16.1|16.2|15.6|||15.5|15.6|15.6|15.1|15.35|15.3|15.2|15.2|15.25|15.1|15.05|15.1|15.1|15.2|15.3|15.15|15.4|15.05|15|15.1|15.35|15.3|15.25|15.35|15.45||15.25|15.45|15.45|15.55|15.65|15.65|15.8|15.25|15||||||||14.85|15|14.95|14.85|14.9|15.1|15.15|15.1|15.15|15.05|15.05|15|14.85|14.8|15.1|15.6|15.65|15.65|15.7|15.85|16|15.9|15.75|15.75|15.9||15.8|15.9|15.9|15.85|15.65|15.6|15.75|15.8|15.85|15.95|16.15|15.95|15.75|15.95|15.9|16.1|16.35|16.4|16.6|17.15|16.75|16.45|16.35|16.35|16.15|15.75|15.85|15.9|15.95|15.75|15.5|15.2|15.25|14.85|15.1|15.1|14.55|14.5|14.5|14.5|14.35|14.25|14.25|14.2|14.4|14.4|14.15|14.25|14.1|13.95|13.85|14|14.05|14.2|14.35|14.45|14.5|14.55|||14.7|14.6|14.55|14.7|14.7||14.7|14.65|14.7|14.85|14.85|14.85|15.05|15|15.05|14.8|14.95|14.95|14.75|14.75|14.8|14.85|15.05|15.3|15.35|15.3|15|14.9|14.85|14.8|14.85|14.85|14.8|14.7|14.7|14.75|14.85|14.95|15|14.95|15.3|15.25|15.4|15.55|15.65|15.65||15.5|15.55|15.55|15.6
10071|1012192|/equities/pixart-imaging|MSCI_EEM_SMALLCAP||179|180.5|179.5|179|184.5|188|173|174|170|168|170|172|169.5|167.5|161.5|165|174.5|166|166|169|167.5|169|165.5|163.5||160.5|159|160.5|162|164.5|163.5|171.5|169|165.5|163|159|159|166.5|161.5|159|159.5|157.5|160|152.5|152.5|153.5|153.5|154.5|155|153|158|156.5||158.5|156.5|157|151|152.5|148.5|141|146|150.5|150.5|146.5|154.5|159.5|160|158.5|155.5|155|||156.5|156|156.5|155.5|154|159|158.5|162|159.5|161|153|155.5|155.5|151.5|153|156|158|157|156.5|160.5|167|170|169|169|171||173.5|179.5|165|163|166.5|164.5|165.5|165|160||||||||154.5|157|158.5|159.5|161.5|158.5|157.5|156.5|158|163|161.5|155|150.5|151|154.5|148.5|148.5|148.5|148.5|149.5|149.5|150.5|150.5|151|150.5||154|153.5|158|153|150.5|150.5|148.5|150.5|151|152.5|153.5|158.5|161.5|162|157.5|156|157.5|157|160|160|161|161.5|170|159.5|160|162.5|163.5|162.5|152.5|148|143.5|140|137.5|140.5|138|139|139|138|127.5|127|127.5|131.5|129.5|128.5|131.5|126.5|128|133|132.5|130|134.5|132.5|133|130|128|129|127.5|120|||122.5|123|121|123.5|123||121|120.5|121|123|122|122|124|125|129.5|132|130.5|128|129.5|129|127|127.5|125.5|126.5|125|125.5|127.5|123.5|124|125.5|120|120|116|112|113.5|113.5|113|111|110.5|109|110.5|113|116.5|115.5|114.5|114.5||111|115|115.5|119
10072|1012847|/equities/medigen-vaccine-biologics|MSCI_EEM_SMALLCAP||51.3|51.3|52.8|52.5|53.6|53.5|53.2|53.5|54.2|56.3|55|53|52.7|51.8|51.8|52.2|53.1|52.3|52.2|53.7|51.3|50.8|51.1|52.1||51.6|50.3|50.7|50.5|51.3|52.1|50.3|51.6|51.3|51|51.6|53|53.7|53.8|54|54.7|53.9|52.4|52.7|52.9|54.1|53.6|53.8|53|53.6|52.4|52.3||51.6|52|51.3|52|52.5|50.3|49.15|48.5|50.2|51.3|48.5|50.7|52.2|52.1|53|52.1|51.7|||51.8|52.4|52.9|52|52.2|52.4|52|53.5|53|53.1|53.9|53.3|54|54.8|54|54|55.7|55.2|57.5|59.3|59.1|59.3|60|60.8|61.2||61.4|61.5|60.6|60.8|61.9|62.3|62.9|62.5|61.8||||||||65.3|60.1|60|60.2|60|61.3|60.9|61.4|63.1|63.3|63|63.1|65.4|67.2|67|68.6|68|65.3|68.2|67.1|68.4|69.1|67.7|68.3|68.5||70.1|70|69.9|69.9|69|69.4|69.4|69.8|69.2|69.3|69.7|69.7|70.4|70.6|71.1|75.8|75|74.8|75.9|74.8|72.7|71.9|71|70.7|69.8|68.7|68.8|67.9|67.8|67.7|67.6|67.7|69.1|69.5|69.6|70.7|72|72.8|72.9|73.1|71.3|71.1|69.7|69.6|70.6|70.8|69.6|70.9|71|70.5|68.7|70.2|69.7|72.3|73.7|72.7|72.9|72.1|||76.2|74|73.4|74|73.6||72.8|73.5|72|73.3|72.9|72.1|73|73.7|72.6|73.5|73.5|73.9|70|72|73.4|72.7|72.5|72.7|72.7|77.6|76.3|69.4|63.1|61.6|60.9|61.2|62.3|62.8|63|61|62.5|63.5|63.4|62.7|62.5|57.9|59.1|59.1|59|59||57.8|57|57|58.4
10073|959124|/equities/macquarie-mexico-real-estate|MSCI_EEM_SMALLCAP||32.28|31.62|31.62|31.76|31.92|30.95|30.63|30.58|30.77|31.18|31.03|31.03|30.7|31.02|31.07|30.87|31.05|30.76|30.38|30.52|30.12|30.76|30.56|30.95|30.89|30.44|31.68|32.02|31.49|29.15|31.79|31.17|30.29|30.53|30.5|31.02|31.33|31.06|31.24|32.14|31.96|32.41|32.56|31.51|31.61|31.37|31.31|30.86|31.14|30.89|30.56|30.96||30.82|30.96|31.03|31.33|30.73|30.92|30.52|30.04|30.3|30.24|29.62|30.51|31.04|31.36|31.89|32.53|32.21|32.17|32.33|32.76|33.15|32.9|||32.26|32.34|32.7|32.95|32.47|31.84|32.48||33.14|33.6|34|34.12|33.3137|33.2946|33.0177|33.1895|33.2755|32.8363|32.5498|32.0151|32.6166|32.7981|33.6001|33.8197|34.0775|33.7338|33.9725|34.0107|33.7242|33.9629|33.667|33.772|32.7408|31.9674|32.5689|32.9126|32.7694||32.1106|32.2156|31.5186|31.1367|31.2226|31.7764|32.0533|32.2252|32.2443|31.8814|31.7764|31.3658|30.6879|32.1392|32.4639|32.4543|32.6453|32.6262|32.5116|32.5212|32.3779|32.4925|32.7217|32.101||31.7478|31.5186|31.4136|31.3181||31.1271|30.9075|30.7643|30.8407|30.6784|30.2296|30.2105|29.8477||29.3703|29.4562|29.609|29.609|29.1888|29.3703|29.4657|28.9692|29.3703|29.5326|29.0934|28.9119|29.0743|28.8738|28.8547||28.616|28.3677|28.7974|28.32|27.5752|27.9476|27.938|27.938|27.8903|27.8712|28.0622||27.2219|26.6777|26.4294|26.5058|26.7063|26.735|26.6013|26.4581|26.6872|27.2315|26.6872|26.143|25.7133|25.9807|26.2766|27.2983|27.6516|27.5179|27.6898|27.4893|27.5466|27.4988|27.5084|27.8903|28.53|28.9788|28.8642|29.2366|29.0838|29.3798|29.4466|29.3798|29.523|29.3703|29.9623|30.8598|30.8311|30.9553|30.9457|30.7548|30.7643|30.5256|30.5829|30.2964|30.411|31.1844|31.0603|31.299|30.7452|30.516|31.2226|30.2582|30.3824|30.7738|30.1437|30.5829|30.1055|30.497|30.3919|30.5447|30.5638|30.01|30.516|30.1055|29.8668|29.9813|30.7357|31.0221|31.2035
10074|947130|/equities/relaxo-footwears-ltd|MSCI_EEM_SMALLCAP||824.55|831.35|829.75|827.6|833.05|829.6|835.1|833.85|830.45|833.85|827.3|816.4|827.7|831.95|830.2|830.05|836.8|829.05|831.65||834.1|834.45|829.6|831.85|833.9|820.25|814.95|806.95|781.7|789.4|789.25|800.3|808.9|807.8|816.15|822.4|828.95|832.25|825.5||832.7|830.95|826.65|830.55|835.7|851.3|842.55|845|841|830|825.15|830||834.3|832.25|831.25|840.45|823.7|821.8|812.45|814.15|819.85||820.2|823.1|830.2||830.7|826.05|834.85|840.45|842.5|838.4|835.1|822.65||817.3|776.1|815.55||830.8|831.2|834.05|846.45|854.75|887.9|803.2|806|817.85|826.85||838.4|831.5|834.15|830.55|837.75|835.7|837.2|834.8|838.3|840.5|843|841.05|832.1|837.35|842.05|847.6|850.4|867.7|841.75|851.9|859.95|878.75|857.55|845.65|838.85|847|860.1|845.2|844.85||851.35|854.2|854.8||871.55|873.45|885.35|891.2|891.85|895.2|900|891.65|895.05|896.6|902.05|901.6|899.2|902.7|903.4|903.5|895.35|896.5|895.5||898.15|897.85|898.8|908.25|909.45|911.15|910|921.3|908.95|916.55|918.75|910.45|909.85|914.45|917.45|915.1|910.05|898.25|905.7||887.7|893.3|897.45|900.25|901.35|901.2|899.8|900.4||901.1|905.55|909.1|909|905.55|907.6|907.4|910.45|936.6|898|890.55|896.25|869.85|884.5||891.6|903.2|919.6|927.5|918.55|915.35|910.1|913.8|905.7|903.55|911.15|905.4|906.15|905.75|910.85||900.65|901.05|903.3|905.1|904.3|914.8|910.75|900.2||901.55|893.4|908.3|912.5|912.5|921.45|924.35|923.7|924.9|926.75|930.55|924.3|944.9|928.1|929.5|933.65|931.4|927|929.15|938.15|929.95|938.6|928|921.65||929.9|957.05|947.7|925|929.05|923.7|933.75|939.2|927.05|931.05|946.1|952.1
10075|103720|/equities/acbel|MSCI_EEM_SMALLCAP||39.6|39.45|39.2|39.15|40.1|40.25|39.9|39.55|38.25|38.3|38.85|38.7|38.9|39.4|38.5|39.05|39|39.1|39.7|37.9|37.75|37.2|37.05|37.7||37.6|36.9|36.9|37.25|37.4|37.5|37.4|37.7|38.1|37.65|36.4|37.15|37.75|38|37.6|37.45|37.35|37.1|37.35|37.2|37.55|37.3|37.95|38.3|38.9|39.35|40||39.75|39.9|39.5|39.85|40.4|38.85|39.35|39.5|40.4|40.75|38.3|39.9|40.45|40.25|39.2|39|38.5|||38.85|39.1|39.4|38.75|38.9|39|39.15|39.9|40.2|40.3|39.65|39.8|39.65|39.8|39.2|39.05|40.3|40|39.85|40|41.1|41.6|41.8|42.25|42.6||39.5|40.6|40.55|41.5|41.45|42.85|43.85|43.55|42.2||||||||41.7|41.35|42|40.8|40.5|40.65|38.9|39.35|39.85|40.05|39.45|38.85|38.3|37.9|38.85|39.35|38.95|39.45|38.75|38.9|39.9|39.65|39.75|40.1|40.85||41.1|41.25|40.9|41.3|40.5|40.45|40.55|40.9|40|40.05|40.5|40.55|40.05|41.25|42|41.75|41.8|41.5|41.6|41.25|42.1|41.9|41.65|41.8|42.3|43.7|43.75|44.1|40.7|39.45|38.95|39.45|38.35|37.15|38.4|39.1|39|39.55|39.2|39.55|38.8|38.6|38|38|39.2|38.55|38.95|39.7|40|39.5|39.4|39.7|39.95|40.7|41.45|42.8|43.45|42.35|||43.7|44.3|43.85|44.2|45.45||43.7|43.1|43.2|43.45|43.5|42.6|43.15|43.4|44.65|45.75|45.7|45.05|45.4|44.85|45.8|47|47.35|47.2|45.9|46.35|46.45|46.45|46.55|46.35|46.85|47.1|47.85|49.9|50.4|50.2|51.9|50.6|50.8|49.1|50.9|50.9|52.9|54.3|54.6|52.3||51.2|54.2|55.5|54.9
10076|50183|/equities/fortressa|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1535|1535|1544|1566|1565|1549|1537|1530|1533|1538|1538|1551|1530|1527|1540|1540|1526|1523|1526|1536|1532|1506|1450|1414|1380|1385|1393|1376|1362|1367|1366|1360|1375|1382|1389|1384||1381|1400|1404|||1396|1367|1353|1348|1345||1349|1326|1345|1353|1362|1358|1370|1370|1336|1375|1369|1343|1308|1313|1325|1306|1295|1280|1290|1289|1273|1302|1290|1277|1289|1286|1291|1295|1300|1302|1305|1315|1309|1300|1296|1285|1295|1300|1294|1300|1303|1306|1300|1312|1307|1308|1316|1307|1288|1305|1275|1250|1269|1296|1287|1276|1278|1292||1308|1317|1315|1267|1265|1266|1270|1280|1295|1293|1300|1289|1307|1311|1328|1316|1329|1355|1353|1363|1363|1353|1326|1319|1323|1320|1339|1352|1354|1363|1373|1382||1373|1370|1350|1331|1316|1301|1286|1282
10077|1055159|/equities/emaar-develop|MSCI_EEM_SMALLCAP||8.04|8.1|8.04|7.97|7.97|8|7.98|8|8.07|8|8|7.94|7.94|7.7|7.73|7.77|7.6|7.5|||7.42|7.47|7.57|7.59|7.31|7.16|7.08|7.27|7.32|7.4|7.42|7.34|7.42|7.28|7.39|7.55|7.63|7.73|7.79|7.73|7.66|7.71|7.88|8.05|8.21|8.35|8.47|8.38|8.21|8.18|8.1|7.91|8.48|8.36|8.4|8.55|8.6|8.53|8.6|8.6|8.41|8.58|8.45|8.33|8.62||||||8.64|8.67|8.56|8.62|8.54|8.34|8.2|8.33|8.46|8.49|8.45|8.45|8.39|8.13|8.02|8.12|8.6|8.4|8.2|8.4|8.5|8.38|8.12|8.18|8.29|8.19|7.91|7.95|7.87|7.89|7.84|7.73|7.68|7.9|7.88|7.7|7.4|7.42|7.19|7.13|7.09|6.83|6.86|6.76|6.87|6.96|6.95|6.96|6.98|6.9|6.87|6.84|6.84|6.6|6.64|6.58|6.46|6.61|6.74|6.9|6.99|6.95|7.09|7.18|7.19|7.2|7.18|7.22|7.15||7.15|7.1|7.1|7.07|7.05|7.08|7.04|7.1|7.15|7.14|7.15|6.92|6.78|6.71|6.64|6.6|6.51|6.72|6.65||6.82|6.83|6.89|6.81|6.9|6.78|6.8|6.77|6.82|6.79|6.79|6.7|6.66|6.59|6.76|6.65|6.4|6.48|6.65|6.54|6.4|6.42|6.23|6.2|5.9|5.87|5.91|6.1|5.68|5.45|5.65|6.05|6.42|6.37|6.59|6.64|7.08|7.06|6.97|6.87|7.23|7.2|7.49|7.45|7.16||7|6.84|7|7.11|7.1|7.07|7.07|6.7|6.57|6.65|6.56|6.57|6.56|6.53|6.53|6.49|6.52|6.6|6.5|6.54|6.55|6.46|6.53|6.48|6.43|6.5|6.5|6.3|6.27|6.27|6.31|6.35|6.35|6.35|6.35|6.32|6.4|6.44|6.4|6.46|6.43|6.41|6.45|6.34|6.45
10078|103042|/equities/formosa-taffet|MSCI_EEM_SMALLCAP||22.75|22.45|22.5|22.65|22.65|22.75|22.7|22.5|22.4|22.55|22.5|22.4|22.65|22.8|22.65|22.85|22.85|22.7|22.75|22.65|22.5|22.45|22.4|22.35||22.75|22.55|22.55|22.65|22.95|23|22.55|23|23.25|23.2|23.25|23.25|23.7|23.7|24|23.9|23.9|23.65|23.6|23.55|23.4|23|22.85|23|23.1|22.9|22.85||22.85|23.1|22.5|22.45|22.7|22.7|22.6|22.05|22.15|22.2|22.25|22.55|22.55|22.45|22.75|22.7|22.35|||22.2|22.45|22.5|22.2|22.1|22.2|22.1|22.15|22.1|22.2|22.05|22.3|22.35|22.45|22.55|22.55|22.75|22.65|22.8|23.05|23.25|23.35|23.5|23.55|23.6||23.6|23.75|23.85|23.85|23.9|23.9|24.05|23.75|23.8||||||||23.85|24.15|24.2|24.1|24.3|24.2|24.25|23.95|23.9|23.7|23.55|23.75|23.8|24|24.5|25|25.05|25.1|25.05|25.1|25.2|25.15|25.1|25.1|25.1||25.2|25.15|25.15|25.25|25.15|25.2|25.25|25.4|25.3|25.5|25.5|25.3|25.3|25.4|25.35|25.55|25.45|25.7|25.5|25.7|25.55|25.35|25.5|25.55|25.45|25.45|25.5|25.6|25.55|25.4|25.3|25.55|25.6|25.3|25.35|25.4|25.4|25.45|25.35|25.3|25.45|25.2|25.1|25.2|25.4|25.45|25.1|25.3|25.3|25.25|25.35|25.3|25.45|25.4|25.6|25.55|25.85|25.8|||25.4|25.4|25.2|25.45|25.45||25.45|25.45|25.6|25.45|25.5|25.5|25.55|25.65|25.85|25.8|25.7|25.65|25.8|25.65|25.8|25.55|25.65|25.8|25.85|25.75|25.5|25.65|25.6|25.5|25.5|25.6|25.5|25.6|25.75|25.7|25.55|25.7|25.85|25.85|26.05|26|26|26.15|26.1|26.1||25.85|25.95|25.75|25.95
10079|1012236|/equities/xintec|MSCI_EEM_SMALLCAP||216|232.5|211.5|207.5|207|199|195|178|181.5|176|180|176|177|171.5|172.5|179|184.5|168|180|174|175.5|173|157.5|146.5||135|130.5|128.5|130.5|129.5|127.5|129.5|128.5|129|120|119.5|116.5|118|115.5|115.5|116.5|116.5|116|117.5|116.5|118.5|115.5|117|115.5|115.5|117|116.5||117|118|117|114.5|115.5|113.5|111|113.5|117.5|117.5|117.5|121.5|124.5|125.5|129|127.5|127|||127.5|127.5|124.5|124|123.5|124|124.5|127.5|128.5|127|126|126.5|126.5|123.5|125.5|126.5|129.5|128.5|129.5|131.5|132|131.5|130.5|129.5|132||128.5|130.5|132.5|131.5|129.5|135.5|133.5|132.5|131.5||||||||126.5|128|126|125.5|127|126.5|126|126.5|127.5|127|127|125.5|124|122|124|123.5|122|122.5|121.5|120.5|120.5|123|123|124|126||127.5|128|128|126.5|125|124.5|125|125|127|128|130|130|128|127.5|128.5|136|135|136|135.5|137.5|139.5|138|136|132.5|133.5|136.5|136.5|133.5|132.5|131|129.5|128|128.5|130|128.5|127|129|128.5|130|128|121|120|115.5|115.5|117|117|117.5|122.5|118|116.5|120|123.5|116|118|115|118|119|112.5|||112|112|111|114|115.5||117.5|118|108|108.5|109|106|108|111|113|113.5|113|110.5|110.5|110|111.5|115.5|116|117|113|114|114|112|111.5|110|111|113.5|113|110.5|111|109|112|110|110|109|113.5|113|117|116|119|121||120.5|123.5|125|128.5
10080|1012342|/equities/episil-holding|MSCI_EEM_SMALLCAP||65.9|67.2|61.7|62.5|63.5|64.1|61.5|61.3|59.3|59.8|60.4|60.3|60.3|60.8|61.1|62.1|62.8|61.1|62.1|61.1|62.8|60.7|60|60.5||62.9|59.2|59.8|60.8|61.8|62.1|62.6|64|63.5|62|61.3|62.5|63.9|63.8|65.1|64.5|63.5|64.3|64.9|64.3|65.9|64|65.5|65.5|66.1|67.1|70.5||70.1|70.1|69.1|70.6|67.8|68.5|67|67.1|72|73.8|67.1|70.5|71.6|70.5|71.5|65.7|67.2|||68.6|68.2|67.7|61.9|60.7|57.4|57.3|59|59.3|57.2|57|58.6|58.1|59.5|61.2|61.7|61.8|64.2|61|55.5|56.1|58|59.7|59.5|60.3||61.5|62.6|60.7|61.1|61.8|62|63.3|62.8|62.4||||||||60.9|61.9|62.2|63|63.5|64.4|64.4|64.3|65.8|65.2|65.5|63.8|62.9|64.1|65.4|65.9|65.8|66.6|65.5|67.8|68.5|69.1|69.4|70.4|71.4||72.1|72.7|73|72.4|71.4|71.8|71.8|72.5|72.9|72.3|73.6|71.5|71.1|71.2|71.2|71.1|71.1|72.4|73|73.8|75.1|76.4|73.5|72.5|72|73.6|73.7|73.2|73|73.5|71.8|71|70.9|69.7|69|69.2|69.1|70.4|71.5|71.7|70.7|70|70|68.4|71.2|70.5|70.8|72.1|70.3|69.6|70.9|69|69|71.3|71.4|73|72.4|71.9|||73|73.3|73.4|72.8|74||72.2|71.4|72.1|75|75.6|76.2|78.6|80|79.2|79|79.8|79.5|77.6|76.6|77.3|78.9|80.2|79.6|79.2|78.7|79.1|78.7|78.3|76.5|76.9|77.3|75|74.5|75|75.1|75.4|74|73.2|72.2|75|75.8|77.5|78|79.6|78.3||77.7|79.7|79.3|80.8
10081|1013401|/equities/central-depository-services-india|MSCI_EEM_SMALLCAP||2418.8999|2442.3999|2297.05|2298|2309.1001|2322.95|2320.05|2319.6499|2391.1001|2438|2387.25|2006.2|2017.25|2035.15|2032.65|2027|2039.45|2051.6001|2073.3||2114.8|2102|2095.55|2087.8501|2067.05|2081.8|2034.2|1967.9|1969.4|2155.8501|2079.7|2069.55|2074.8999|2088.1499|2118.95|2145.55|2168.45|2164.8501|2148.6001||2115.3999|2094.3|2121.7|2056.55|1993.8|2016.45|2072|2168.6499|2109.8501|2146.3501|2079.6001|2077||2108.7|2109.75|2119.5|2151|2080.75|2105.8999|2012.2|1940.3|1965.7||1975.55|1975.95|2008.1||1882.05|1866.35|1877.25|1884.45|1877.55|1876.4|1876.2|1837.7||1711.95|1686.05|1788.9||1787.35|1766.1|1657.6|1677.75|1687.3|1719.7|1709.35|1684.65|1807.45|1810.6||1830.6|1836.8|1879.65|1900.75|1918.55|1917.15|1931.05|1913.95|1900|1859.55|1824.65|1799.6|1841.3|1841.5|1876.15|1878.4|1898.7|1885.5|1849.85|1946.95|2000.3|1957.95|1850.35|1827.55|1873.8|1810.95|1775.05|1745.05|1765.4||1770.2|1761.5|1733.35||1820.75|1820.65|1847.5|1881.3|1845.75|1852.9|1845|1861.3|1874.3|1873.8|1888.65|1885.05|1843.15|1819.1|1818.35|1824.4|1833.75|1855.05|1851.05||1836.95|1837.55|1806.95|1911.95|1895.2|1890.6|1947.2|1954.8|1875.15|1891.1|1862.2|1887|1900.55|1918.65|1927.4|1898.25|1893.8|1910.75|1811.9||1802|1792.1|1719|1724.95|1749.75|1779.15|1784.3|1811.9||1843.8|1777.05|1692.75|1608.6|1581.5|1603.7|1560.5|1521.2|1501.75|1456.15|1374.35|1327.1|1292.25|1323.25||1307.15|1343.15|1339.5|1348.45|1353.75|1369.8|1389.15|1390.65|1330.6|1322.4|1308.55|1347.85|1325.25|1316.75|1337||1359.8|1333.1|1352.15|1327.7|1311.9|1312.9|1291.85|1306.7||1330.2|1344.4|1323.2|1319.2|1333.8|1390.9|1282.3|1203.05|1220.85|1225.45|1151.65|1141.45|1138.45|1143.7|1129.6|1123.8|1139.25|1157.85|1163.85|1164.25|1150.35|1145.45|1158.8|1162.25||1179.8|1193.05|1199.75|1223.25|1233.4|1199.65|1215.5|1216.4|1218.35|1244.5|1230.65|1221.05
10082|12539|/equities/dfm|MSCI_EEM_SMALLCAP||1.24|1.25|1.27|1.26|1.28|1.26|1.26|1.27|1.28|1.27|1.27|1.28|1.29|1.29|1.29|1.3|1.3|1.29|||1.3|1.28|1.29|1.3|1.31|1.31|1.32|1.31|1.3|1.3|1.29|1.29|1.3|1.29|1.3|1.3|1.29|1.31|1.33|1.32|1.33|1.34|1.33|1.34|1.35|1.35|1.35|1.35|1.35|1.35|1.36|1.36|1.37|1.38|1.37|1.36|1.35|1.37|1.36|1.36|1.38|1.41|1.41|1.37|1.42||||||1.45|1.44|1.46|1.47|1.47|1.46|1.48|1.43|1.42|1.44|1.45|1.4|1.34|1.33|1.33|1.32|1.34|1.35|1.35|1.32|1.32|1.33|1.32|1.33|1.37|1.34|1.32|1.33|1.36|1.31|1.31|1.33|1.35|1.35|1.37|1.35|1.35|1.33|1.32|1.34|1.32|1.32|1.32|1.33|1.33|1.33|1.36|1.36|1.36|1.37|1.36|1.37|1.38|1.38|1.37|1.37|1.37|1.39|1.39|1.41|1.4|1.42|1.4|1.41|1.39|1.39|1.39|1.39|1.39||1.39|1.39|1.4|1.39|1.4|1.39|1.38|1.39|1.39|1.39|1.4|1.4|1.39|1.38|1.38|1.4|1.41|1.42|1.42||1.45|1.46|1.45|1.45|1.42|1.43|1.41|1.43|1.43|1.42|1.42|1.4|1.38|1.38|1.37|1.36|1.36|1.37|1.4|1.39|1.35|1.36|1.31|1.31|1.31|1.28|1.28|1.33|1.29|1.26|1.3|1.38|1.42|1.46|1.45|1.49|1.53|1.56|1.56|1.56|1.64|1.63|1.64|1.65|1.64||1.59|1.57|1.58|1.61|1.64|1.66|1.62|1.57|1.57|1.57|1.58|1.59|1.59|1.6|1.6|1.59|1.58|1.59|1.59|1.6|1.61|1.61|1.61|1.6|1.62|1.63|1.61|1.61|1.61|1.62|1.61|1.61|1.62|1.62|1.64|1.61|1.63|1.62|1.63|1.65|1.64|1.68|1.67|1.66|1.63
10083|103747|/equities/supreme-elec|MSCI_EEM_SMALLCAP||82.7|82|82.2|83.1|81.4|82.4|80.4|79|78.3|80.9|81.8|81.7|80.9|82.3|81.5|83.7|84|84.5|85.8|85|84.7|84.8|85.2|85.6||84.6|84.9|82|82.6|81.9|82.2|83.1|83.7|82.5|81.1|81|81.1|83.4|84.5|85.2|85.3|84.6|82.7|80.2|80.2|79.1|85.5|95|96.6|95.9|93.9|93.4||88.2|87.8|85.1|84|85.1|82.1|80.8|81.9|83.2|84|82.9|85.9|86.6|85.2|82.1|83.5|78.5|||74.8|74.8|73.6|72.8|74|74|73.7|75.4|75.6|77|71.7|72.1|70.1|68.1|67.4|68.4|69.6|68.6|66.8|67.5|66.9|64.4|64|62.6|62.4||61.7|62.3|63.1|63.2|63.2|63.6|64.8|62.7|61.9||||||||60.9|60.8|61.1|60.2|60.1|60.9|60.3|60.2|61.3|61.7|62.5|60.9|60.7|63.9|63.7|63|61.5|61.3|61.1|61.3|61.1|61|61.3|60.8|61.1||60.5|59.7|60.3|59.7|59|59.9|60|60.8|61.3|65.1|68|71.1|71.5|68.9|68.3|62.1|56.5|55.8|55.9|55.9|55.9|55.9|55.7|53.6|53.2|53.2|53.3|53.3|54.4|54.4|53.4|53.5|53.3|53.6|53.2|53.6|54.1|54.9|54.3|55.2|55.4|55.9|56.2|55.6|55.4|54.3|53.8|54.9|55.3|54.9|54.2|54.6|52.8|53.6|53.4|54.3|55.6|55.4|||56|55.9|56.4|56.1|55.3||55.1|55|54.6|55.3|54.4|53.8|54.1|54.8|54.4|54.1|53.2|52.7|51.8|50.6|51.1|50.4|55.2|50.2|48.4|48.2|48.2|48.2|49.2|49.25|49.85|49.1|49.75|49.55|49.9|49.65|50.4|48.95|49.25|48.2621|49.4698|47.6824|47.5374|46.9577|46.7162|47.8||47.4|47.9|48.3|49.05
10084|102113|/equities/grupoargos|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||16980|17060|17080|17200|17200|17160|17140|17180|17000||16880|16680|16600|16580|16480|16260|16500|16300|16600|16660|16500|16560|16400|16620||16700|16580|16520|16600||16420|16500|16380|16560|16280|16380|16300|16140|16600|16360|16280|16320|16400|16300||16220|16240|16160|16180|16180|16140|16280||16120|16400|16540|16420|16140|15960|16060|15760|15800|16040|16200|16200|16340|16400|16380|16400|15900|15880|15900|15940|15820|15600|||15380|15300||15140|15200|14700|14900|15000|14300|14400|14300|14300|14980|14760|15080|15000|15200|14740|14200|13700|13840|13520|13520|13580|13260|12960|12760|12540|12820|12300|12200|12400|12800|12780|13200|13300|13540|13420|13740|13600|13720|13760|13800|13700|13700|13660|13580|13640|13500|13540|13780|13720|13900|13800|13880|13800|13900||13700|13460|13100|12900|||12420|12340|12300||12180|11880|11820|12360|12320|12200|12000|11860|11380|10720||10400|10180|10740|10760|10380|10400|10280|9410|9400|9440|9480|9260|9420|9360|9250|9340|9250|9330||9200|9280|9190|9100||8800|8860|8885|8920|8950|9095|9110|9045|9230|9230|9240|9180|9270|9200||9050|9100|8980|9050|8970|8910|8955|9015|9155|9270|9350|9400|9100|9000|8980|8870|8545|8600|8570|8530|8290|8290|8270|8000|8300|8400|8300|7800|7750|7780|8000|8060|8390|8680|8720|9075|8925|8820|9020||9390|9150|9250|9200|9390|9680|9610|9600|9625||9585|9470|9620|9680|9675|9600
10085|990318|/equities/china-grand-pharmaceutical-and-heal|MSCI_EEM_SMALLCAP||4.81|4.77|4.69|4.69|4.72|4.75|4.73|4.78|4.67||4.65|4.66|4.78|4.74|4.72|4.77|4.77|4.87|4.86|4.76|4.82|4.83|4.82|4.82||4.87|4.82|5.02|5.16|5.06|4.93|4.95|4.86|4.9|4.98|4.82|4.81|4.84|5.02|5.13|5.12|5.05||4.99|5.06|5|4.97|4.75|4.61|4.48|4.54|4.46||4.34|4.35|4.32|4.26|4.05|3.99|3.99|3.97|3.93|3.96|3.97|3.99|4.1|4.15|4.08|4.03|4.01|3.84||4.07|4.11|||4.11|4.21|4.12|3.95|4.05|4.06|3.85|3.61|3.65|3.62|3.63|3.61|3.64|3.45|3.44|3.39|3.48|3.38|3.55|3.5|3.59|3.66|3.71|3.62|3.65|3.64|3.62|3.53|3.52|3.54|3.46|3.39|||3.36|3.41|3.39|3.45|3.28|3.33|3.33|3.37|3.41|3.55|3.48|3.59|3.5|3.45|3.4|3.52|3.68|3.62|3.75|3.82|3.87|3.86|3.86|3.89|3.91|3.96|4.01|3.99|4||4.09|4.07|3.99|||3.86|3.87|3.92|3.91|3.93|4.07|4.11|4.1|4.05|3.91|3.94|4.02|4.16|4.2|4.34|4.31|4.44|4.52|4.57|4.54|4.59|4.65|4.52|4.45|4.5|4.44|4.45|4.49|4.4|4.42|4.39|4.41|4.5|4.53|4.5|4.28|4.15|4.21|4.21|4.31|4.1|4|4|4.03||4|4.04|4.02|4.14|4.18|4.19|4.17|4.13|4.07|4.17|4.21|4.08|4.13|4.14||4.2|4.18|4.25|4.24|4.17|4.15|4.05|4.14|4.15|4.04|4.09|3.99|4.04|4.12|4.02||3.99|3.98|3.99|4.07||4.06|4.12|4.21|4.13|4.1|4.1|4.12|4.31|4.3|4.32|4.27|4.22|4.26|4.2|4.33|4.35|4.38|4.26|4.15|4.36|4.37|4.32|4.38|4.43|4.44
10086|39851|/equities/bayer-cropscience-ltd|MSCI_EEM_SMALLCAP||6559.5|6588.75|6589.3501|6621.2002|6646.5|6567.25|6569.1001|6453.6001|6538.1499|6693.7002|6712.3999|6653.8999|6542.5|6366.3501|6595.6499|6513.25|6210.7998|6166.5|6131.7002||6107.7002|6134.1001|6080.5|6065.4502|5911.8999|5699.0498|5526.7998|5288.9502|5098.9502|5165.3501|5028.6499|5037.75|4996.1499|5226.8501|5194.8999|5281|5591.1001|5624.75|5717.6499||5525.2998|5373.75|5403.4502|5301.3999|5218|5239.5498|5236|5425|5363|5432.6001|5462.3999|5443.3999||5506.6499|5475.3999|5525.3501|5573|5533.2002|5557.3501|5645.6499|5716.8999|5552.2002||5365.6499|5496.0498|5475.8999||5397.2002|5314.5498|5394.9502|5423|5431.2002|5458.4502|5538|5543||5254.3501|5289.5|5101.6001||5079|5065.2998|5025.2998|5002|5078.2998|4983.8999|5080.8501|5030.1499|5286.1001|5346.5498||5475.7998|5469.2002|5522|5553.8501|5644.7998|5669.3501|5727.7002|5815.1001|5921.6499|5927.2998|6024.1499|6071.6001|6111.7002|6116.25|5852.0498|5873.3501|5954.7002|6024.0498|5958.3501|5831.1499|5763.8999|5794.8999|5726.9502|5718.0498|5788.6499|6067.3999|6002.0498|5753.75|5867.9502||5858.1001|5979.1001|5810.1001||5754.1001|5788.1001|5980.3501|5968.8501|5783.2998|5797.3501|5850.7998|5952.75|5837.5|5613.3501|5592.25|5490.75|5513.7998|5483.6001|5500.4502|5551.8501|5557.3501|5711.5498|5652.7998||5600.1001|5498.5498|5447.1499|5447.5498|5436.8501|5400.25|5384.3999|5392.3501|5418.3501|5473.4502|5425|5476.2998|5400.0498|5410.5|5315.2998|5373.9502|5373.6001|5235.25|5231.0498||5262.75|5272.2998|5310.4502|5277.6499|5353.25|5371|5465.6001|5559.9502||5489.1001|5433.7002|5383.25|5408.8501|5353.4502|5242.8999|5192.7998|4905.2002|4916.4502|4920.75|4886.1001|4857.1001|4854.8999|4941.25||5014.6499|5088.2998|5171.1499|5203.1499|5246.6499|5276.7998|5260.2998|5276.6499|5295.8999|5330|5390.9502|5284.3501|5289.7002|5379.9502|5421.3999||5340.3501|5287.7002|5277.5|5260.7998|5374.1001|5394.1001|5260.2002|5260.1499||5220.1499|5162.9502|5170.1001|5195.6499|5194.1001|5251|5305.5498|5295.2998|5245.3999|5240.5|4830.8999|4790.4502|4812.7002|4751.0498|4744.7002|4707.5498|4716.1001|4701.2002|4688.1499|4740.5|4781.4502|4733.8999|4818.3501|4778.3501||4716.0498|4753.0498|4781.1001|4817.75|4827.2998|4592.6499|4570.25|4551.8999|4584.25|4507.0498|4448.75|4393.75
10087|41623|/equities/carlsberg-brewery-malaysia-bhd|MSCI_EEM_SMALLCAP||19.02|18.84|18.54|18.62||18.7|18.76|18.78|18.88|18.84|18.7|18.7|18.7|18.76|19|19.1|19.04|19.04|19.1||19.1|19.16|19|18.94|19.04|19.04|19.3|19.24|19.26||19.8|19.2|19.48|19.48|19.9|20|20.02||19.98|20.06|20.06|20.1|19.62|19.62|19.44|19.3|19.3|19.44|19.4|18.7|18.7|18.7||18.68|18.58|18.54|18.4|18.38|18.4|18.4|18.28|18.46|18.52|18.5|18.7|18.84|||18.86|18.84|18.76|18.8|18.76|18.7|18.48|18.5||18.38|18.62|18.66|18.54|18.62|18.64|18.68|18.78|18.78|18.88|18.88|18.96|18.98|18.9|18.64|18.58|18.72|18.9|18.98|19.06|19.08|19.04|19.14|19.22|19.3|19.14|19.2|19.26|19.22|19.36|19.48|19.6||19.62|19.68|19.44|19.38|19.28|19.28||19.24|19.32|19.3|19||19.02|19.02|19.04|19.08|19.18|19.18|19.18|19.22|19.26|19.18|19.26|19.16|19|19|19|19.02|19.04||19.28|19.3|19.4|19.52||19.62|19.42|19.46|19.08|19.08|19.04|19.1|19.2|19.2|18.98|19.08|19.18|19.12|18.98|18.96|19|19.14|19.26|19.38|19.66|19.82|19.84|19.9|19.86|19.88|19.9|19.86|19.88|19.84||19.84|19.94|19.94|19.94|20.12|20.22|19.92|19.82|19.9|19.94|19.96|19.9|19.84|19.88|20.12|19.98|19.92|19.88|20.3|20.2|20.08|20.04|19.7|19.6|19.6|19.66|19.7|19.62|19.76|20.06|20||20|19.92|19.86|20.12|19.88|19.8|19.84|19.98|20.02|20.16|20.1|20.12|20.08|20.02|20.1|20.1|20.2|20.2|20.1||20.2|20.22|20.22|20.3|20.5|20.5|20.5|20.64|20.66|20.46|20.78|20.68|20.52|20.58|20.4|20.54|20.7|20.7|20.76|20.72|20.8|21|21|20.94
10088|103647|/equities/topco-scient|MSCI_EEM_SMALLCAP||284.5|295|287.5|284.5|277.5|271|274.5|272|274.5|278.5|275|273.5|271.5|268|262.5|275.5|279.5|278|280|276.5|284.5|286|280.5|276||273.5|270|268.5|265.5|265|262|268|267.5|266|264.5|271|265.5|270|268|266|271|263.5|260|259.5|260|258|257|262|263|251|249.5|248||249.5|253|250.5|248|253.5|251.5|249.5|258|260|265|251.5|248|248.5|242|244.5|252|254.5|||239|236|224.5|219|218.5|218.5|217|217.5|216.5|219|210|212|210.5|210|207.5|211|211|211|211|208.5|201.5|198.5|196.5|197.5|194.5||194|196|194|194|193|195|196.5|194|194||||||||193|191|191.5|187.5|189.5|188.5|186|186.5|186.5|186|184.5|183|180|181.5|184.5|184.5|183|182.5|182|182.5|181.5|182.5|181.5|181.5|182||182.5|182|183.5|182.5|182.5|181|181.5|182|183|183.5|183.5|185|183.5|183.5|182.5|182|181.5|183|183|183|184|183|185|184|182|184.5|184.5|185|187|184.5|184.5|184.5|182|179.5|180|179|181|181|178.5|178.5|174|171|169.5|169|170|167|168|168|168|169|169.5|169.5|170|167|168|170|168.5|167.5|||168|168.5|163.5|169|171.5||169.5|168|168|169.5|168.5|169.5|171|174|174|174|175.5|173.5|173.5|171.5|173|175.5|174|174|175|173|173|171.5|168.5|167.5|168|168.5|166.5|166.5|167|169.5|169.5|169.5|168.5|169.5|175.5|175.5|176.5|177|178|178||176.5|177.5|179.5|183
10089|1012355|/equities/center-laboratories|MSCI_EEM_SMALLCAP||55.7|55.5|56.5|57.1|58.3|57.6|58.1|57.9|58|55.8|54.4|52.9|54.1|55|54.4|55|54.7|52.2|52.6|52.4|49.4|47.1|47.45|48.15||48.4|50.5|50.8|47.25|47.35|47.15|45.4|45.15|45.2|44.6|45|45.4|45.35|45.75|46|46|44.9|44.75|45.4|46.1|45.05|45.3|44.65|43.95|43.55|43.55|43.65||43.45|43.6|42.95|43.35|43.85|43.4|42.5|42|43.05|42.95|42.5|43.2|43.8|44.25|44.75|44.3|44.35|||43.1|43.5|43.5|43.25|43.5|43.45|43.15|43.5|43.35|43.3|42.5|42.7|42.65|42.85|43.75|43.35|44.8|45.15|45.15|46.4|46.4|46.8|47|47.35|47.55||46.3|46.5|45.65|45.75|46.15|46.7|47.3|46.4|46.55||||||||45.45|45.45|46.1|45.65|45.6|46.35|46.2|47.6|48.35|47.55|46.25|45.7|45.7|45.2|46.65|45.1|44.9|44.25|43.25|43.55|44.3|44.4|44.05|44.1|44.35||44.3|44.4|44.6|44.4|43.95|44.3|44.45|44.95|44.8|44.9|45.25|45.8|45.7|45.65|46.2|46.5|46.45|46.5|46|46.6|46.05|45.55|45.9|45.4|45.3|44.7|44.15|44.1|44.3|44|43.65|43.55|42.5|42.3|42.35|45.25|45.5|46|45.75|45.25|45.25|45.55|45.05|45.65|46.5|46.9|45.65|46.1|45.85|45.4|45.15|45.2|44.4|45.45|45.3|45.5|45.5|45.1|||45.35|45.2|45.05|45.6|46.05||45.85|45.4|45.2|45.55|45.35|45.5|45.75|46.5|46.9|46.3|46.6|46.5|46.6|46.2|46.25|46.8536|46.7626|46.6716|46.5806|46.5806|46.7626|46.3077|45.8528|45.216|46.0348|45.3069|45.6709|45.8528|46.0348|50.3|51|50.7|51.8|52|57.7|57.5|59.3|60|59.2|58.8||59.1|59.8|59.5|60.3
10090|1155529|/equities/canaan-inc|MSCI_EEM_SMALLCAP||1.07|1.04|1.02|1.01|1.04|0.9871||1.01|1.01|1.03|0.9998|1.04|1.06|1.07|1.03|1.11|1.14||1.14|1.22|1.02|1.03|1.05|1.07|1.07|1.03|1.04|0.9799|0.9661|0.9958|1.01|1.04|1.01|0.9971||1.05|1.02|1.09|1.075|1.22|1.05|1.17|1.05|0.9411|0.9159|0.9593|0.9247|0.8801|0.847|0.8823|0.8793|0.9199|0.8733|0.875|0.95|0.9138|0.93|0.9914|0.9511|0.9301|0.7522|0.9201|1.11|1.1|1.13|1.2|1.26|1.29|1.29|1.31|1.27|1.3|1.3|1.31|1.4||1.52|1.42|1.41|1.42|1.42|1.55|1.6|1.27|1.3|1.34|1.27|1.37|1.39|1.39|1.56|1.51|1.58|1.57|1.57|1.63|1.57|1.85|1.75|1.97|1.79|2.03|1.89|2.15||2.3|2.31|2.28|1.73|1.87|1.6|1.54|1.28|1.27|1.2|1.33|1.38|1.435|1.49|1.64|1.62|1.45|1.55|1.56|1.73|1.8|1.84|1.93|2.1||1.94|2.13|2.14|2.13|2.28|2.11|2.18|2.04|2.16||2.31|2.81|3.19|3.03||3.17|2.58|2.57|2.23|2.2|1.92|1.74|1.32|1.22|1.27|1.42|1.46|1.56|1.55|1.7|1.59|1.51|1.6|1.72|1.69|1.73||1.61|1.63|1.69|1.71|1.67|1.76|1.65|1.61|1.66|1.57|1.74|1.85|1.87|1.87|1.91|1.8|1.92|2.02|1.91|1.92|1.98|1.93|1.71|1.69|1.71|1.75|1.92|1.95|1.8|1.78|1.83|1.88|1.89|1.88|1.86|1.88|1.81|1.84|1.82|1.74|1.68|1.68|1.75|1.8|1.79|1.81|1.86|1.86|1.88|1.87|1.8|1.85|1.88|1.89|1.91|1.9|1.99||1.99|2.01|2.01|2.13|1.99|2.04|1.96|2.13|2.03|2.11|2.06|2.35|2.48|2.52|2.62|2.72|2.78|2.7|2.81|2.69|2.75|2.81|2.91|3.15|3.18|3.04
10091|19581|/equities/turk-hava-yollari|MSCI_EEM_SMALLCAP||307.25|310|304.75|310.75|306|308|311|303.25|297.75|295.75|308.75|305.75|301|305.75|310.25|316|316||||311.75|309.5|305|302.5|299.75|302.5|305.5|312.25|306|312|302.75|306|306|312|315|318.25|317.5|321.5|322.5|323.5|323.5|307|305.5|310.25|314.25|318|325.25|327.75|330|326|325|325.25||326|326|317|313.25|309.75||302.75|302.5|296.25|295.25|297|298.5||||309.25|310|307.25|290|300|297|303.75|297.75|297.75|282.75|285.25|285.75|291.25|285.5|278.25|278.25|268.5|270.25|271.75|272|275.5|280.75|279.25|272.75|261|265.25|270.5|277.75|281.75|276|280.25|285.5|286.5|285|279.25|281.25|278.5|282.5|284|282.5|281.25|290.25|294.75|286.75|286|291|289.25|281.5|274.5|272.75|272|274|260|252.25|251|248.8|250.25|250.25|250.75|252.5|249.8|253.25|251|246.7|249.9|242.9|242.6|239.2|233.3|230.1|236.4||228.6|229|222.2|227.7|226.2|233|245|241.9|245.3|245.7|253.25|252.25|241.3|249|246.3|254|259.75|251.25|259|262|260.75|251|255|261|260.5|259.75|260.75|262|268.5|254.75|254.25|244.3|235.6|237.1|232.2|229.1|230.2|228.6|226|226.2|225.7|223|218.1|217.3|218.9|217.2|214.2|203|218|213.7|207.1|213.6|216.5|225.1|223|222.2|225.1|230.1|238.1|227.2|238.4|241.5|238.5|247.7|253.4|242.5|243.2|230.4|227.5|232.5|226.1|232.6|223.3|218.6|218.1|227.1|238.5|231.7|236|234.5|243.3|244.6|245|252|252.7|254|245||247.9|256|238|230.5|239.7|254.9|259|251.4|262.1|254.5|259.7|261.4|265.7|258.5|260|261.8|266.9|248.8|235|236.5|231|234.3|235
10092|18261|/equities/kpit-cummins-infosystems|MSCI_EEM_SMALLCAP||731|696|692.05|703.5|707.75|714.7|717.4|711.3|708.85|717.6|690.3|686.9|685.65|695.75|685.25|681.35|687.95|690.85|683.8||677.95|683.25|672.25|672.9|680|678.15|646.75|631.3|598.6|613.4|604.65|610.6|620.45|620.45|635.15|618.2|616.3|601.3|595||610.7|615.5|612.45|609.9|585.9|583.1|602.7|615.95|616|617|634.2|643.2||650.1|674.7|674.15|659.95|658.45|653.5|659.7|681.7|698.4||708.1|707.25|732.3||738.8|728.7|732|749.15|779.3|777.05|767.75|761.75||742|760.45|744.9||730.9|738.95|717.9|720.95|727.15|755.7|763.7|723.3|760.4|774.6||772.6|769.1|758.95|783.65|774.75|776.1|767.45|798.2|779.05|810.15|817.6|796.4|806.45|831.2|842.6|844.25|833.75|843.15|824.45|833.4|837.9|833.2|853.4|834.15|846.25|828.85|848.45|845.25|832.6||818.25|822.7|800.75||799.15|777.85|798.45|780.65|786.25|786.7|747|739.55|719.75|710.3|714.35|687.5|685.75|687.4|702.35|721.05|721.25|735|734.7||741.2|723.15|706|716.7|716.45|719.6|700.4|671.15|663.95|660.05|657.75|655.35|653.35|637.6|635.15|634.7|630.35|628.15|611.7||613.85|622.2|624.8|615.9|621.4|622.6|619|612.45||583.25|583.4|583|581.55|583.85|597.45|587.75|577.7|574.2|547.65|542.05|542.4|528.9|525.3||526.45|548.05|549.75|546.65|554.5|544.1|543.5|543.75|540.15|539.1|515.75|512.7|513.35|491.4|496.85||483.35|474.45|491.5|483.75|488.4|488.05|491.3|485||489.05|504|505.75|494.1|497.15|508.4|518.5|512.85|518.7|524.8|518.8|528.35|509.7|493.45|493.7|485.05|484.55|474.9|465.65|466.3|462.6|453.55|470.1|451.55||448.15|445.85|445.3|454.15|451.55|448.6|438.8|433.8|425.7|432.15|427.25|415.9
10093|103539|/equities/genius|MSCI_EEM_SMALLCAP||613|600|625|614|615|611|632|662|662|656|662|663|668|675|650|645|637|626|630|628|630|599|591|545||553|549|551|535|532|530|538|535|513|517|526|533|518|535|540|530|524|513|488.5|453|448|451.5|455.5|453|459|460|437.5||441|435|424.5|427.5|433.5|420|415|424|442|447.5|442|458.5|472|472.5|479|477|468.5|||474|484.5|489.5|496|509|505|499|493|482.5|476|462.5|423|428|417.5|418.5|398.5|408.5|398|400|401.5|409.5|412|420.5|426|423.5||427|429|409.5|415|411.5|411|420|409|407||||||||392.5|393.5|395|400|398.5|401|402.5|402|406.5|423|414|403.5|402.5|398.5|401|394|397|390.5|393|390|396|401.5|420.5|421.5|422||420.5|407.5|410|411|407.5|405|406.5|409.5|412.5|421.5|428|428|415|403|395|395|393.5|393|397|391|394.5|400|406.5|403|401.5|401.5|400|394|396.5|396.5|387.5|383.5|382.5|383.5|392|385.5|390|384|392|390.5|386|391|385.5|380.5|377|376|377|386|383|380|383.5|383.5|375.5|379.5|383.5|389|395|385.5|||386|385|376|372.5|374||368|369.5|375|382|374|367.5|379.5|386.5|394.5|388.5|391.5|379|388|383.5|390|391|399.5|397|390.5|383.5|383|383|386|377.5|371.5|377|376|380.5|376|371|373|360|363.5|365.5|385|384.5|395.5|389|383|390||406.5|402|392.5|391.5
10094|102173|/equities/alliance-globa|MSCI_EEM_SMALLCAP||8.85|8.7|8.61|8.58|8.55|8.58|8.6|8.66|8.66|8.72|8.66|8.7|8.6|8.41|8.7|8.91|8.89|9.05|9.18||8.71|8.9||8.84|8.5|8.7|8.73|8.61|8.71|8.9|9.27|8.8|8.91|9.05|8.95|9.08|9.1|9.25|9.3|9.57|9.58|9.57|9.7|9.58|9.59|9.6|9.9|9.7|9.9|9.86|9.76|9.83||10.08|10.02|9.9|9.68|9.69|9.61|9.66|9.71|9.7|9.59|9.5|9.54|9.94|9.9|||10.06|9.99|10|10.02|10.24|10.36|||10.16|10.22|10|9.99|9.8|9.78|9.6|9.9|10.02|10.6|10.4|10.22|10.3|9.8|9.78|9.9|10|10.14|10.16|10.32|10.5|10.44|10.6|10.78|10.88|10.8|10.8|10.86|11.44|11.6|11.6|11.6|11.68||11.74|11.6|11.52|11.52|11.54|11.34|11.34|11.32|11.3|11.32|11.5|11.5|11.6|11.6|11.66|11.6|11.62|11.6|11.6|11.52|11.6|11.46|11.7|11.58|11.46|11.4|11.32|11.2||11.28|10.8|10|||9.75|9.61|10.08|10.1|10.1|10.1|10|9.87|9.9|9.9||9.78|9.65|9.62|9.74|9.61|9.8|10.06|10.2||10.2|10.32|10.36|10.28|10.4|10.5|10.6|10.6|10.5|10.66|10.5|10.76|10.7|10.68|10.7|10.76|||10.6||10.14|10.88|11.4|11.4|11.6|11.56|11.66|11.8|11.8|11.8|11.8|11.7|11.66|11.68|11.72|11.88|11.9|12.28|12.34|12.36|12.32|12.44|12.44|12.5|12.46|12.52|12.5|12.58|12.58|12.52|12.54|12.68|12.3|12.3|12.66|12.68|12.7|12.8|12.7|12.5|12.48|12.5|12.46|12||12|12.14|12.3|12.28||12.5|12.22|12.5|12.5|12.42|12.94|12.54|13|12.34|12.2|12.3|12.76|12.5|12.56|12.44|12.44
10095|44108|/equities/nhn-entertain|MSCI_EEM_SMALLCAP||21000|21000|20800|20350|20550|20250|20050|20300|20750|20550|20750|20700|20750|21000|21400|21600|21750|21150|21400|21750|21550|22150|22250|22400|22350|22300||22400|22150|22100|21950|21950|21950|22500|22700|22500|22800|23150|22750|23100|23750|24250||24650|24350|24350|25250|23200|23500||23350|23500||23700|23750|22900|23000|22850|22750|22850|22500|22350|22000|22350|22400|22850|22700||22750|22750|22800|23150|23500|23800|24800|24700|25250|26700|26750|26700|25650|25600|25900|26250|25900|25350|25700|25400|25000|25500|24750|25150|25400|26900|27100|26550|26550|28000|28000|27850|28350|28100|28550|28750|28700|28150|26550|27150|25100|||25400|25650|25800|26450|25750|26600|24800|23600|22450|21750|21350|20800|20850|20500|20350|20350|20700|21050|21100|22900|23150|23050|22800|22500|22150|22450|22900|23450|||23350|23400|23300|22900|22900|23500|23650|23750|23950|24200|23800|24200|23450|23150|23400|22550|23250|22800|23200|23150|23500|23000|22900|23000|22900|22800|22800|22800|22700|22400|22800|23350|22300|22150|22650|22850|23200|22750|22950|22350|21750|21650|21350|21350|21000|20600|21600|21350|20750|21200|21550|22450|22200|21900|22100|22500|22200|21750||21750|21750|21900|22750||||22750|22300|22700|22950|23400|23650|24000|24000|24500|24950|24450|25200|25150|25250|25050|25300|25750|25700|26000|26000|26500|25250|25300|25150|25500|25650|26400|26850|25900|25050|25300||26500|26000|26450|26050|26500|26750|26000|25850|25950|26200|25100|24950
10096|947119|/equities/minda-industries-ltd|MSCI_EEM_SMALLCAP||1022|1055.85|1060.25|1110.1|1124.45|1163.9|1160.6|1163.95|1150.05|1142.3|1092.05|1071.25|1054.8|1052.8|1076.65|1081.05|1079|1055.75|1070.7||1042.75|998.95|996.9|986.3|947.35|963.4|974.2|861.05|844.75|877.95|850.25|860.9|866.05|822.6|837.2|845.5|829.95|757.75|759.45||749.45|728.05|730.05|738.6|730.95|729.45|726|719.35|720|735.05|733|731.55||738|728.1|724.75|716.85|721.3|726.75|725.9|725.05|719.75||735.55|717|722.75||727.05|744.25|757.1|737.35|729.3|697.25|690.55|693.3||684.75|686|673.8||649.2|649.85|637.25|632.2|638.7|611.8|621.9|620.85|626|644.7||650.65|635.2|634.2|641.55|658.8|669.6|655.9|666.4|655.45|655.05|632.8|634.6|639.75|646.25|654.95|607.95|623.3|632.25|629.9|640|653.3|682.2|691.65|689.7|688.05|691.25|690.1|685.1|684.65||684.15|697.65|674.8||687.7|680.7|694.8|700.75|702.95|717.75|721.3|710.25|712.85|706.9|701.35|684.95|663.6|677.25|682.2|687.65|666.75|672.3|663.4||669.05|652.35|654.2|664.95|657.9|651|647.95|660.5|638.65|646.2|654.6|668.45|652.3|659.7|658.65|657.6|673.25|674.9|675.5||679.4|683.6|674.9|654.95|643.25|642.45|639.9|641.25||629.2|632.75|631.35|602|582.75|580.65|577.7|584.4|580.35|582.7|586.65|583.25|574.65|572.5||578.2|605.25|599.1|595.5|596.65|599.1|600.3|598.75|598.4|596.35|596.4|594.75|592.5|599.05|604.7||599.45|595.6|597.9|599.05|600.35|598|604.75|611.75||613.35|623.55|620.6|618.65|605.35|627.45|631.4|627.95|624.1|631.1|612.9|609.55|602.2|599.7|606.4|609.65|592.85|605.2|619.25|636.95|634|625.75|636.85|613.8||584.1|590.85|589.5|576.1|583.2|579.15|574.35|571.85|576.25|581.15|595.15|585.8
10097|1012658|/equities/poya-international-co-ltd|MSCI_EEM_SMALLCAP||514|510|515|511|507|506|500|496.5|495|496|492|493.5|497|492.5|494|500|526|529|534|523|520|523|553|553||551|541|533|528|521|507|515|509|504|499.5|484|490|489|490|494|493|492.5|498.5|502|504|504|494|502|504|502|498.5|493.5||500|494.5|486.5|487|483|474|472|473.5|479|479.5|480|487|491|495|489|487.5|490|||496|494|493|495|497.5|502|494.5|502|501|506|508|497|503|498|509|506|503|497.5|492|497.5|492|496.5|483.5|491|491||495|498|493|491|496|505|507|505|505||||||||520|515|516|517|516|519|521|517|517|518|529|517|516|533|545|544|524|539|544|540|548|554|545|551|556||552|563|562|561|563|561|542|556|560|548|558|542|525|517|524|526|531|547|537|521|519|510|524|524|522|514|522|531|527|523|515|513|505|501|504|500|510|511|518|513|517|528|528|497.5|465.5|460|464|465|465|467|473.5|477.5|482.5|482|481|483|486|481|||485.5|485|488.5|488|489.5||482|488|494|504|492|491|484|483|492|498|496|497.5|493.5|486|494|480|482|485.5|492|492|486|481.5|478|477.5|481|476.5|483.5|490|495|485|494|501|492|510|511|510|512|509|520|508||486|499|512|519
10098|103010|/equities/usi|MSCI_EEM_SMALLCAP||16.9|15.95|15.6|15.85|16.15|16.05|15.45|15.25|15.05|15.2|15.3|15.15|15.3|15.6|15.7|15.75|15.35|15.1|15.1|15.25|15.2|15.05|15.1|15.2||15.55|15.2|15.4|15.55|15.75|15.9|15.85|16.05|16.15|15.7|15.75|15.85|16.15|16.1|16.4|16.45|16.3|16.2|16.05|16.15|15.95|15.6|15.7|15.75|16|16.1|16.15||15.85|16.4|16.1|16.05|16.2|16.35|16.25|16|16.35|16.2|16.2|16.7|16.1|16.2|16.5|16.6|16|||15.95|16.15|16.3|16.05|15.95|15.95|16.05|16.05|16.2|16.4|16.1|16.5|16.55|16.75|17.1|17.15|17.4|17.3|17|17.55|17.9|17.85|17.95|18.1|18.2||18.2|18.4|18.55|18.65|18.75|18.6|18.75|18.2|18.05||||||||18.1|18.4|18.5|18.3|18.35|18.75|18.5|18.15|18.5|18.25|17.95|17.9|17.9|18.05|18.8|19.1|19.15|19.1|19.1|19.25|19.6|19.75|19.6|19.65|19.75||19.75|19.9|19.9|19.9|19.6|19.95|20.3|20.45|20.15|20.75|20.2|19.45|19.2|19.25|19.45|19.55|19.5|19.7|19.75|19.95|19.8|19.65|19.75|19.85|19.75|19.9|20|20.2|20.05|19.95|19.9|19.9|19.75|19|18.8|19|19.15|19.25|19.45|19.55|19.3|19.4|19.2|19.25|19.25|19.2|19.25|19.55|19.25|19.2|19.1|19.45|20.3|20.1|20.45|20.25|20.45|20.1|||20.4|20.4|20.3|20.75|20.7||20.75|20.65|20.8|21.2|21.2|21.1|21.5|21.75|21.8|21.8|21.85|21.85|21.35|21.45|21.85|21.1|21.1|21.45|21.75|21.25|21.25|21.1|21|20.55|20.9|20.6|20.6|20.7|21.1|21|20.85|21.25|22.25|22.55|23.55|23.85|24.1|24.45|24.5|24.3||24.3|23.6|23.3|22.75
10099|18236|/equities/jb-chemicals---pharmaceuticals|MSCI_EEM_SMALLCAP||1749.6|1721.2|1725.95|1724.65|1737.65|1742.55|1785.6|1805.15|1788.8|1792.8|1754.65|1681.7|1724.75|1744.4|1753.85|1754.8|1806.6|1810.45|1800.65||1854.3|1885.35|1893.45|1884.7|1881.3|1799.55|1771.1|1780.5|1746.25|1782.1|1771.9|1747.9|1768.35|1766.05|1782.05|1667.6|1678.65|1701.05|1773.6||1825|1832.55|1805.4|1797.25|1793.2|1802.15|1765.05|1783|1802.6|1853.25|1889.9|1885.6||1905.25|1906.65|1865.05|1862.8|1824.55|1784.2|1787.95|1779.6|1797.8||1794.8|1802.4|1799.8||1758.3|1729.6|1709.35|1716.3|1703.05|1684.3|1674.7|1695.55||1650.4|1642.9|1616||1624.7|1619.2|1587.1|1584.9|1611|1550.05|1549.3|1551.55|1583.3|1574.4||1588|1587.15|1568.75|1567.45|1531.4|1561.85|1600.2|1643.8|1647.3|1646.25|1656.85|1673.25|1648.95|1653.75|1655.15|1664.3|1676|1664.6|1680.65|1725.75|1765.2|1799.95|1725.25|1708.4|1688.35|1685.35|1683.95|1651.1|1694.9||1695.5|1693.8|1658.2||1617.15|1595|1643.8|1658.9|1657.95|1684.65|1660.1|1679.7|1686.1|1665.15|1691.45|1658.8|1700.3|1640.7|1615.6|1624.65|1600.6|1624.65|1618.55||1618.85|1487|1459.95|1468.2|1471.8|1419.85|1419.15|1451.9|1457.8|1460|1452.8|1498.4|1491.2|1476|1471.4|1460.45|1450.9|1410.35|1392.8||1420.2|1438.95|1501.45|1497.3|1511.35|1516.35|1502.55|1513.95||1499.8|1502.45|1503.3|1462.2|1452.75|1413.6|1402.7|1400.2|1400.15|1398.25|1391.9|1361.1|1309.35|1297.45||1287.35|1345.6|1338.15|1390|1409.45|1405.95|1456|1473.95|1497.5|1474|1474.45|1490.25|1494.9|1494.35|1502.15||1482.1|1408.95|1411.3|1407.15|1433|1377.7|1442.15|1478.65||1484.7|1478.47|1487.75|1470.5|1462.05|1421.78|1391.47|1395.25|1419.45|1404.425|1390.45|1398.08|1384.25|1373.1|1425.05|1460.5|1420.95|1382.225|1407|1325.12|1332.83|1334.08|1297.4|1313.17||1337.65|1339.97|1355.45|1355.58|1274.03|1283.6|1322.45|1279.83|1282.65|1287.67|1250.55|1207.95
10100|102751|/equities/sri-trang-agro|MSCI_EEM_SMALLCAP||20.8|20.2|20.7|21.2|21.8|20.9|20.7|20.9|21|21.3|21.6|21.4|21.8|22.4|22.3|23.4|22.4|22.3|22.2|22|22.4|22.8|22.8|22.7|23.7|24.1|22.7|22|22.4||23.6|23.5|23.7|19.8|18.7|18.6|18.9||18.8|19|18.5|18.4|18.2|17.4|16.9|16.6|16.7|17.4|17.4||16.8|16.8||17.5|17.5|16.6|16.7|16.6|16.9|16.6|16.3|17.4|18.8||||19.4|19.4|19.4||18.5|18.8|19.1|19.5|19.7|19.6|19.5|20.1|19.9|20.1|20.6|20.6|20.4|20.8|21|21|21.3|19.8|20|19.7|19.8|19.3|19.7|19.5|19.1|18.8|19.3|19.9|19.7||20.3|20.2|19.2|17.9|18.4|16.6|16.5|16.4|16.4|16.3|16.2|16.3|17|17|16.9|16.9|16.8|17.3|17.3|16.9|16.1|16.3|16|15.5|16.4|16.7|17|16.9|17.5|17.5|17|17|17|17|16.8|17.1|17.1|16.8|16.3|||16.1|15.2|15.3|15.2|15|15.1|14.9|14.8|14.6|14.8|14.5|14.3|15||14.8|15.1|15.2||15.1|15.3|15.3|15.8|16.7|16.7|16.6|16.5|16.6|16.2|16.1|15.5|15.5|15.4|14.8|14.6|14.4|13.7|14.4|14.7|15|14.8|14.5|14.2|14.4|14.6|14.4|14.2|14.4|14||14|14.6|15.3|14.9|15.1||15.1|14.9|14.7|14.3|14.8|14.5|14.5|14.3|14.7|14.7|14.5|16.1|16|16.8|16.8|16.3|16.5|16.9|16.4|16.9|16.5|16.2|16.3|16.5|16.6|16.9|16.1|16.3|16.3|15.3|14.6|14.8|14.3|14.3|14.6|13.9|13.3|13.6|13.3|13|13.7|13.1|12.9||13.9|14.4|14.9|15.3|15.8|15.8|15.9|16.4||16.3|
10101|103016|/equities/grand-petroche|MSCI_EEM_SMALLCAP||15.05|14.45|14.25|14.15|14.4|14.45|14.3|14.25|13.95|14.1|14|13.95|13.95|14.25|14.4|14.6|14.15|13.8|13.9|14.1|13.95|13.95|13.95|14||14.25|13.65|13.75|13.85|14.3|14.5|14.55|14.45|14.75|14.1|14.25|14.05|14.4|14.5|14.45|14.7|14.8|14.85|14.15|14.35|13.4|13.25|13.25|13.25|13.45|13.45|13.5||13.5|13.65|13.3|13.2|13.2|13.2|13.15|12.9|13.1|12.95|12.95|13.35|13.35|13.35|13.7|13.55|13.3|||13.2|13.35|13.55|13.3|13.1|13.35|13.4|13.4|13.45|13.45|13.15|13.15|13.15|13.35|13.5|13.45|13.85|13.75|13.55|13.9|14.05|14|14.05|14.1|14.15||14.1|14.25|14.25|14.3|14.35|14.5|14.7|14.45|14.25||||||||14.25|14.4|14.55|14.4|14.5|14.75|14.5|14.4|14.35|14.25|14.15|14.1|14.05|14.05|14.3|14.6|14.7|14.6|14.7|14.95|15.15|15.2|15.05|15.15|15.15||15.2|15.1|15.1|15.1|14.85|15.05|15.3|15.05|14.9|15.2|15.25|15.2|15.15|15.45|15.2|15.7|15.7|15.95|16|16|15.95|16.05|16.1|16.2|16.204|16.3998|16.1061|16.1061|16.204|16.0082|16.0082|16.0082|15.8123|15.8|15.75|15.8|15.85|16|16.05|16.15|16.05|15.9|15.7|15.8|15.85|15.95|15.9|16.05|15.9|15.95|15.9|16.2|16.15|16.4|16.6|16.5|16.55|16.2|||16.5|16.35|16.3|16.5|16.6||16.65|16.65|16.75|17|17.15|17.1|17.25|17.45|17.4|17.25|17.4|17.55|17|17.1|17.1|16.85|16.95|17.2|17.2|17|16.8|16.9|16.8|16.65|16.7|16.5|16.4|16.35|16.6|16.85|16.7|16.5|16.95|17.25|18.65|18.6|18.85|18.75|18.8|18.8||18.7|18.6|18.4|18.3
10102|19535|/equities/petkim|MSCI_EEM_SMALLCAP||23.62|23.76|23.7|23.16|22.9|23.1|22.88|21.9|21.18|20.76|21.74|21.4|20.96|21.68|21.72|22.08|21.98||||21.54|21.2|20.64|21|21.6|21.64|21.98|21.14|21.08|21.34|20.38|20.74|21.02|21.6|21.58|21.24|21.24|21.38|21.7|21.36|20.76|20.26|19.9|19.78|19.5|20.16|20.02|19.9|20.08|20.38|20.98|21.16||20.72|20.96|20.74|20.22|20.26||20.12|20.04|19.87|19.92|19.99|19.94||||20.5|20.56|19.7|18.8|18.67|18.44|19.02|19.83|19.97|20|21.3|23.66|22.94|22.92|22.9|23.16|22.98|23.24|23.52|23.92|24.4|24.36|24.24|23.76|22.66|22.66|22.96|23.74|24.2|23.68|23.98|25.26|25.44|25.4|25.3|24.32|24.18|24.5|24.14|23.72|23.28|23.88|23.8|23.7|23.58|23.46|22.26|22|22.38|21.72|21.78|21.46|21.82|20.4|20.04|19.67|19.85|19.82|20.16|20.42|20.68|20.48|20.4|20.04|20.1|19.65|20.4|19.43|19.54|18.15|18.68||18.21|17.59|17.05|17.28|17.38|18.11|18.61|18.16|18.48|18.89|19.58|19|18.39|18.89|19.11|20.12|20.48|20.1|21.06|21.62|21.7|21.6|21.44|21.94|22.26|21.92|21.36|21.96|22.28|22.34|22.36|21.84|21.32|21.48|20.2|21.18|21.48|20.48|20.64|20.3|19.46|19.41|19.29|19.68|20.48|20.08|19.43|19.07|21.18|20.8|20.34|20.84|21.54|22.86|22.44|24|23.4|24.18|24.64|23.18|23.1|23.5|22|21.8|20.62|19.64|19.45|19.6|19.9|20.38|19.9|19.69|18.92|18.7|18.51|19.41|19.63|19.56|19.7|19.93|20.84|21.38|20.42|20.56|20.74|20.56|20.44||19.9|20.16|19.85|18.7|19.8|19.6|19.96|19.25|20.2|19.6|19.41|19|18.92|17.2|18.38|18.32|19.02|18.08|17.92|18.19|18.08|17.99|17.57
10103|103323|/equities/transcend-info|MSCI_EEM_SMALLCAP||102|101|102|103.5|110.5|119.5|117|118|113.5|112.5|115|122|124.5|125.5|126.5|132|131|131.5|133|127|121.5|122|121|118||122|115|114|113.5|113|117.5|114.5|115|112|113.5|112|110|111.5|112|111.5|109|108|103|101.5|101.5|101.5|98.6|100|99.7|97|94.5|94.3||93.7|94|91.4|90.1|90.4|89.2|89.1|87.4|90.5|90.4|90|92.8|94.5|93.4|94|93.5|92.6|||89.2|89.6|88.8|89.1|88.9|89.5|88.3|88.7|88.7|90.1|88.6|86.8|85.6|85.9|84.8|86.3|86.2|83.8|82|84.2|83.9|84.2|83.5|82.9|80||80.3|80.9|81|80.3|80|79.9|80.5|79.3|79||||||||77.9|78.7|79|78.8|79.6|79.7|79.3|79|78.9|78.2|77.6|77.8|76.9|77|77.9|79.2|78.7|79.2|79|78|78.2|78.5|78.7|78.8|79.6||80.6|80.5|81.3|81|80.1|79.9|79|79.9|79.6|80.4|81.5|83|82|82.1|83.4|84.1|83.2|83.3|82.6|83.2|82.3|83.3|83|82.5|80.7|81.8|82.8|82.1|82|80.5|81.1|81.4|81.9|81.2|80.6|80.6|80.8|79.3|79.4|76|75.2|75|74.8|73.4|74.3|73.4|73.5|74.8|75|74.5|75.2|75.3|75.4|75.2|75|75.1|74.8|74.5|||74|73.2|73.2|73.4|73.5||72.6|72.8|73|73.7|72.6|73.4|74.2|75|74.9|75|74.7|73.8|73.4|72.8|72.7|72.8|72.7|72.6|72.8|72.2|72.4|71.5|70.7|71|70.9|71.5|71.1|70.5|70.8|70.5|70.6|70.3|70.1|70.1|71.2|71.8|71.4|71.4|71.9|71||71|71.5|71.2|72.6
10104|18219|/equities/idfc-limited|MSCI_EEM_SMALLCAP||117.65|117.36|117|118.94|119.2|121.3|121.51|120.26|116.99|120.13|122.16|122.12|122.2|122.83|122.79|122.96|123.73|121.12|120.86||114.87|114.23|114.75|114.24|114.52|115.1|114.3|114.35|107.25|116.45|113.35|113.95|114.6|115.9|116.2|114.6|115.3|114.65|114.8||114.3|113.75|113.35|114.05|113.9|113|111.25|113.75|114.45|118.2|119.35|121.4||121.7|121.65|127.25|124.35|124.2|124.95|123.85|122.85|121.95||122.35|121.95|123.55||124.55|120.7|121.45|117.5|116|114.9|115.2|113.2||110.7|111.25|110.15||110.4|109.6|107.8|108.45|109.4|110.75|110.6|108.9|113.05|114.2||115.4|115.9|117.55|117.6|117.55|116.45|115.45|118.7|119.35|118.8|116.65|115.9|116.6|117.1|118.4|116.05|114.95|115.2|113.2|116.6|115.85|118.6|118.15|118.6|117.75|118.6|119.45|117.05|118.15||116|115.3|115.75||122.3|123.85|123.8|127.5|125.2|124.85|124.8|121|122.7|123.5|124.95|125.85|123.9|123.45|125.5|126.65|125|125|124.35||124.2|123.65|122|126.65|125.6|126.95|123.2|122.3|120.75|121.2|122.3|122.25|124.45|123.6|121.1|119|118.45|117.85|117.55||116.35|116.95|116.15|118.2|117.5|118|122.05|120.45||118.9|117.05|116.15|115.7|115.6|115.4|113.95|113.2|112.9|114.5|115|120.8|118.15|120.1||119.5|124.4|125.95|126.2|126.65|125.5|125.35|124.85|125.95|123.8|122.75|124.4|123.7|124.05|127.9||128.85|127.15|130.7|128.45|127.15|125.7|126.8|127.35||125.85|126.45|125.55|124.4|124.55|129.55|129.1|128.1|127.2|128.05|129.25|123.5|121.75|122.4|120.2|120.9|121.05|122.6|124.4|123.1|121.3|119.15|119.15|119.05||118.55|118.25|118.35|119.35|118.85|119.45|118.6|118.4|117.85|120.2|118.75|115.6
10105|969085|/equities/universal-medical-financial-tech|MSCI_EEM_SMALLCAP||4.52|4.4|4.31|4.37|4.36|4.45|4.44|4.5|4.31||4.25|4.23|4.28|4.24|4.22|4.29|4.28|4.36|4.26|4.22|4.33|4.38|4.17|4.58||4.57|4.55|4.52|4.56|4.41|4.44|4.5|4.58|4.64|4.73|4.72|4.74|4.92|4.91|5.05|5.01|5.02||5.06|5.14|5.09|4.9|4.76|4.87|4.84|4.8|4.85||4.72|4.73|4.69|4.68|4.71|4.7|4.68|4.6|4.68|4.77|4.72|4.77|4.75|4.77|4.53|4.5|4.39|4.22||4.38|4.4|||4.27|4.26|4.18|4.2|4.22|4.24|4.2|4.19|4.25|4.26|4.28|4.3|4.31|4.27|4.24|4.21|4.21|4.19|4.24|4.25|4.29|4.27|4.34|4.32|4.36|4.38|4.3|4.25|4.18|4.14|4.05|4.02|||4.05|4.15|4.09|4.07|3.95|3.99|4.04|4|4.08|4.17|4.13|4.2|4.05|3.95|3.8|4.08|4.06|4.04|4.17|4.22|4.25|4.22|4.18|4.2|4.15|4.27|4.42|4.4|4.41||4.49|4.37|4.31|||4.2|4.25|4.23|4.24|4.25|4.27|4.21|4.2|4.21|4.19|4.21|4.25|4.28|4.21|4.36|4.25|4.17|4.14|4.19|4.16|4.15|4.19|4.13|4.1|4.05|4.04|4|4.07|4.03|4.02|4.02|4.04|4.07|4.07|4.14|4.08|4.02|3.95|3.97|4.06|3.96|3.88|3.89|3.88||3.84|3.87|3.92|3.97|3.99|4.03|4.04|3.97|3.87|3.89|3.87|3.78|3.79|3.82||3.91|3.92|3.98|3.97|4|4.04|3.98|3.99|4.05|4.02|4.05|4.05|4.08|4.06|4.09||4.03|4.09|4.06|4.11||4.08|3.99|4.01|3.96|3.9|3.92|3.87|3.83|3.74|3.84|3.88|3.93|4|4.02|4.13|4.09|4.1|4.09|4.1|4.29|4.24|4.19|4.2|4.2|4.14
10106|103171|/equities/cheng-loong|MSCI_EEM_SMALLCAP||28.35|28.3|28.45|28.7|28.8|28.85|28.85|28.65|28.55|28.55|28.55|28.6|28.75|28.8|28.75|29.1|29.1|29|29.05|29|28.8|28.7|28.85|28.8||28.85|28.8|28.8|28.85|28.95|29.25|28.8|28.75|28.85|28.7|28.65|28.8|28.85|28.85|29.1|29|28.95|28.85|28.9|29|29.05|28.95|28.95|29.1|29.2|29.1|29.3||29.2|29.4|28.85|29|28.85|29.2|29.1|28.2|28.6|28.4|28.35|29|28.95|29.05|29.3|29.2|29.05|||28.85|28.8|29.1|29|29.3|29.25|29|29.1|29.1|29.25|28.95|28.95|28.85|28.75|28.85|28.85|28.8|28.55|28.55|28.7|28.85|28.85|29.05|29|29||28.85|29|28.95|29.15|29.2|29.1|29.35|29.2|28.8||||||||28.75|28.85|28.9|28.85|28.85|29.05|28.85|28.95|29.1|28.8|28.75|28.65|28.7|28.85|28.95|29.25|29.3|29.25|29.1|29.25|29.4|29.4|29.25|29.25|29.35||29.75|29.9|29.9|29.7|29.5|29.8|29.95|30|29.7|30.25|30.1|29.8|29.3|29.55|30.15|29.95|29.95|30.05|29.95|30.1|29.8|29.75|29.75|29.6|29.45|29.6|29.75|29.45|29.85|29.55|29.8|29.55|29.7|29|28.95|28.9|28.85|28.85|28.9|28.8|28.6|28.35|28.3|28.3|28.6|28.55|28.55|28.65|28.85|28.7|28.6|28.4|29.1|28.45|28.65|28.5|28.4|28.35|||28.75|28.45|28.4|28.55|28.4||28.65|28.5|28.3|28.6|28.3|28.1|28.4|28.4|28.45|28.2|28.4|28.45|28.25|28|28.05|28.15|28.15|28.5|28.7|28.55|28.55|28|27.85|27.5|27.95|27.85|28.1|28.05|28.45|28.35|28.8|28.9|29.1|29|30|30.45|32.45|32.7|33.45|34.4||34|33.9|34.55|34.1
10107|992986|/equities/cofco-meat-holdings-ltd|MSCI_EEM_SMALLCAP||1.72|1.7|1.66|1.67|1.67|1.69|1.71|1.71|1.67||1.66|1.67|1.7|1.71|1.72|1.75|1.77|1.8|1.79|1.85|1.83|1.83|1.89|1.85||1.87|1.86|1.91|1.95|1.94|1.91|1.92|1.98|2.01|2.04|2|1.99|2.04|2.06|2.07|1.96|1.96||1.95|1.96|1.88|1.85|1.87|1.79|1.8|1.78|1.79||1.78|1.78|1.76|1.74|1.74|1.72|1.72|1.66|1.67|1.68|1.64|1.69|1.71|1.83|1.86|1.92|1.88|1.73||1.79|1.69|||1.66|1.66|1.68|1.64|1.71|1.76|1.67|1.67|1.58|1.56|1.56|1.54|1.58|1.55|1.53|1.51|1.51|1.48|1.52|1.54|1.53|1.55|1.61|1.58|1.59|1.61|1.58|1.56|1.51|1.55|1.48|1.49|||1.52|1.57|1.53|1.56|1.49|1.55|1.52|1.52|1.57|1.6|1.61|1.62|1.58|1.56|1.54|1.59|1.62|1.66|1.73|1.77|1.77|1.75|1.72|1.74|1.73|1.78|1.81|1.84|1.85||1.88|1.84|1.83|||1.81|1.8|1.76|1.8|1.78|1.75|1.75|1.72|1.82|1.87|1.9|1.9|1.92|1.84|1.88|1.83|1.88|1.84|1.89|1.89|1.89|1.92|1.9|1.87|1.89|1.79|1.81|1.81|1.79|1.79|1.76|1.78|1.8|1.84|1.84|1.83|1.79|1.81|1.82|1.85|1.8|1.75|1.73|1.68||1.68|1.67|1.68|1.7|1.68|1.71|1.74|1.73|1.72|1.69|1.71|1.68|1.67|1.67||1.73|1.68|1.71|1.71|1.73|1.77|1.76|1.78|1.8|1.79|1.82|1.81|1.81|1.84|1.83||1.81|1.83|1.84|1.85||1.82|1.81|1.86|1.88|1.89|1.86|1.82|1.83|1.82|1.87|1.9|1.9|1.91|1.92|1.96|2.01|2.02|2.03|2.02|2.06|2.07|2.06|2.11|2.16|2.06
10108|943496|/equities/fu-shou-yuan|MSCI_EEM_SMALLCAP||5.01|4.98|4.91|4.94|4.96|5.01|5.01|4.96|4.88||4.88|4.91|5|4.99|4.95|4.96|5.04|5.12|5.1|5.14|5.16|5.13|5.06|5.11||5.22|5.2|5.2|5.23|5.21|5.14|5.17|5.14|5.23|5.28|5.26|5.31|5.4|5.37|5.54|5.56|5.47||5.46|5.49|5.47|5.4|5.34|5.26|5.34|5.25|5.3||5.31|5.31|5.25|5.24|5.16|5.02|5|5|5.13|5.14|5.08|5.17|5.16|5.19|5.06|4.98|4.93|4.82||4.98|5.02|||4.84|4.8|4.94|4.93|5.2|5.25|5.26|5.29|5.38|5.35|5.38|5.37|5.49|5.33|5.48|5.11|5.08|5.05|5.16|5.25|5.12|5.12|5.24|5.21|5.31|5.38|5.25|5.16|5.03|4.99|4.84|4.94|||4.85|4.87|4.85|4.87|4.67|4.72|4.78|4.69|4.61|4.82|4.85|4.97|4.92|4.83|4.75|4.92|4.95|4.87|5.05|5.15|5.12|5.06|5.15|5.26|5.32|5.31|5.32|5.32|5.3||5.3|5.32|5.22|||5.2|5.28|5.21|5.2|5.17|5.24|5.04|5.03|5.05|5.09|5.11|5.13|5.13|5.06|5.02|5.09|5.08|5.06|5.1|5.13|5.35|5.32|5.25|5.43|5.39|5.32|5.38|5.39|5.27|5.27|5.27|5.33|5.52|5.47|5.5|5.43|5.31|5.24|5.25|5.32|5.36|5.28|5.27|5.29||5.23|5.33|5.34|5.5|5.55|5.64|5.71|5.5|5.5|5.5|5.39|5.33|5.32|5.31||5.46|5.45|5.53|5.5|5.54|5.61|5.49|5.59|5.63|5.7|5.7|5.75|5.79|5.75|5.88||5.88|5.89|5.93|6||5.84|5.96|6.01|6|5.92|6.07|6.04|5.96|5.7|5.9|5.97|5.88|5.75|5.71|5.82|5.86|5.79|5.74|5.87|5.94|5.9|5.96|5.94|6.02|5.9
10109|103266|/equities/gold-circuit-e|MSCI_EEM_SMALLCAP||215|220|220|224|227.5|229|217|215|213.5|203.5|207|193|201|200|204.5|200|195.5|189.5|191|189|192|188.5|194.5|187.5||192|196.5|195.5|198|202|199|204|201|202.5|203.5|203|201.5|205.5|203.5|206.5|206.5|203.5|195.5|190.5|187.5|193|198.5|196.5|192|190.5|192|196.5||197|198|192.5|187|196.5|188|182|196|205|201.5|201.5|212.5|229.5|229.5|230.5|237|242.5|||241|234|245|245.5|244.5|251|242|247.5|247.5|233.5|229.5|229.5|238|232.5|220.5|229|242.5|248|249.5|252.5|274.5|265.5|259|261.5|257||252.5|261.5|262|255.5|259.5|261.5|265|275|273||||||||248.5|241|231.5|229|234|224.5|216.5|222.5|216.5|221.5|222|204|200.5|210.5|214.5|216|208|206|200|195.5|204.5|205.5|213|218.5|218||218|214.5|217|215.5|213.5|217|210.5|213.5|213.5|216|215.5|220|223.5|219.5|220.5|238|224.5|223.5|212|224|229.5|228|225|217.5|211.5|217.5|215.5|221|225|223.5|221.5|220.5|229|232|217|220.5|215|209|200|197.5|189|184|177|176|185.5|186.5|187|200.5|201.5|192.5|192.5|197.5|198.5|207.5|215|223|223.5|218|||221|222.5|221|219|215.5||219.5|211.5|204|211|201|195|193.5|190|193|203.5|199.5|194|200|199|208.5|209.5|216.5|208|206|201|215.5|208.5|201|202|207|216.5|209|201.5|201.5|203.5|206.5|188|180|173.5|178.5|166.5|179|172|168|158.5||157.5|165|169.5|178.5
10110|980660|/equities/ch-karnchang-pcl-be|MSCI_EEM_SMALLCAP||0.5|0.505|0.5|0.496|0.494|0.498|0.488|0.488|0.488|0.5|0.505|0.51|0.53|0.545|0.53|0.53|0.53|0.52|0.525|0.53|0.535|0.54|0.535|0.535|0.53|0.515|0.515|0.525|0.55|0.555|0.555|0.565|0.56|0.565|0.57|0.58|0.585|0.57|0.57|0.56|0.57|0.575|0.54|0.555|0.55|0.555|0.555|0.545|0.555|0.555|0.56|0.575||0.575|0.56|0.555|0.56|0.56|0.56|0.55|0.555|0.58|0.59|0.595|0.595|0.6|0.595|0.585|0.59|0.58|0.58|0.58|0.585|0.59|||0.575|0.58|0.575|0.58|0.58|0.6|0.6|0.61|0.615|0.625|0.62|0.615|0.6|0.615|0.62|0.605|0.595|0.6|0.61|0.605|0.605|0.61|0.62|0.615|0.61|0.615|0.61|0.6|0.61|0.605|0.615|0.61|0.58|0.555|0.565|0.565|0.58|0.565|0.55|0.555|0.56|0.565|0.565|0.575|0.57|0.565|0.555|0.535|0.54|0.555|0.545|0.565|0.585|0.585|0.6|0.585|0.585|0.6|0.59|0.595|0.59|0.575|0.565||0.555|0.55|0.54|||0.555|0.555|0.555|0.545|0.535|0.53|0.54|0.53|0.515|0.57|0.575|0.57|0.56|0.555|0.56|0.545|0.545|0.565|0.57|0.565|0.565|0.57|0.57|0.575|0.565|0.565|0.57|0.565|0.545|0.545|0.56|0.575|0.58|0.58|0.585|0.58|0.575|0.57|0.575|0.57|0.57|0.575|0.575|0.57|0.55|0.555|0.565|0.56|0.56|0.525|0.54|0.535|0.53|0.525|0.52|0.535|0.53|0.53|0.52|0.52|0.54|0.535|0.545|0.55|0.55|0.575|0.555|0.545|0.575|0.6|0.595|0.59|0.58|0.6|0.605|0.6|0.605|0.61|0.605|0.605|0.61|0.61|0.615|0.615|0.61|0.62|0.62|0.62|0.61|0.585|0.58|0.565|0.575|0.575|0.575|0.575|0.575|0.57|0.565|0.57|0.56|0.565|0.575|0.575|0.575|0.58
10111|102530|/equities/gunkul-enginee|MSCI_EEM_SMALLCAP||2.6|2.58|2.56|2.54|2.58|2.54|2.52|2.48|2.46|2.5|2.54|2.56|2.62|2.6|2.6|2.6|2.5|2.54|2.54|2.56|2.6|2.62|2.62|2.54|2.48|2.5|2.5|2.48|2.48||2.5|2.52|2.52|2.52|2.5|2.5|2.52||2.52|2.58|2.58|2.58|2.6|2.54|2.54|2.6|2.62|2.64|2.68||2.62|2.6||2.58|2.56|2.56|2.58|2.54|2.58|2.56|2.5|2.58|2.6||||2.7|2.78|2.74||2.68|2.7|2.72|2.76|2.8|2.8|2.76|2.78|2.78|2.8|2.84|2.86|2.84|2.88|2.9|2.88|2.84|2.78|2.78|2.8|2.8|2.7|2.72|2.7|2.74|2.72|2.74|2.92|3||3.04|3.08|3.04|3.06|3.1|3.06|3.1|3.1|3.12|3.08|3.08|3.08|3.12|3.16|3.12|3.16|3.1|3.06|3.06|2.94|2.92|2.92|2.96|2.86|2.88|2.9|2.92|2.92|2.98|2.88|2.8|2.78|2.82|2.78|2.82|2.84|2.88|2.86|2.86|||2.8|2.78|2.78|2.82|2.78|2.8|2.64|2.6|2.62|2.6|2.56|2.52|2.54||2.58|2.58|2.62||2.6|2.6|2.6|2.6|2.6|2.56|2.54|2.6|2.56|2.66|2.66|2.66|2.64|2.66|2.5|2.54|2.54|2.6|2.58|2.52|2.62|2.66|2.54|2.46|2.28|2.32|2.46|2.48|2.6|2.54||2.6|2.74|2.78|2.76|2.8||2.96|2.98|2.96|2.96|2.94|3|3.04|2.96|3.04|3.12|3.12|3.2|3.28|3.36|3.42|3.48|3.44|3.46|3.46|3.5|3.54|3.48|3.56|3.54|3.58|3.6|3.62|3.6|3.48|3.6|3.6|3.68|3.7|3.72|3.72|3.7|3.64|3.48|3.4|3.38|3.3|3.24|3.26||3.32|3.3|3.3|3.28|3.34|3.32|3.38|3.4||3.46|
10112|1013041|/equities/xxentria-technology-materials-co|MSCI_EEM_SMALLCAP||66.8|66.8|66.7|66.6|67.2|66.9|66.4|66.8|67.6|67.5|67.5|68.2569|68.4404|69.1743|69.266|68.8073|67.7981|67.6147|67.7981|67.2477|72.8|72|72.1|72.1||72.7|72.7|73.4|73.9|73.9|74.4|73.4|73.5|73.6|73.4|73|73.1|73.6|73.8|74|73.5|73.7|73.1|72.9|72.8|73.1|72.1|72|72.4|72.8|73.3|73.1||73.1|73.4|72.2|72.2|72.2|71.8|72|71.9|72.3|72|71.8|72.3|72.5|72.5|72.8|73.1|73.1|||72.8|73.6|73.7|73.5|73.6|73.8|73.7|74|74.3|74.5|74.5|74.9|74.7|74.3|74.6|75.1|75|74.5|74|73.2|73|72.6|72.9|72.8|72||71.9|72.5|72.7|73|73|72.9|73.1|72.2|71.7||||||||72.3|72.3|72.2|72.1|72.3|72.8|72.8|72.7|72.5|72.7|72.2|72.1|72.2|71.6|72.8|72.9|72.5|72.5|72.2|72.4|72.2|72.1|72|71.9|72.3||72.2|72|72|72.1|72.1|72.2|73.1|72.8|72.8|73.1|73.4|72.6|72.8|74.9|74.6|74.5|75.1|75.5|74.9|75.6|75.5|75.3|75|74.6|74.4|74.7|74.7|75.2|75.4|75.3|75.5|75.3|75.3|75.4|75.8|74.9|74.4|74.6|72.3|72|71.5|71.7|71.1|71|71.4|71.7|71.6|72|72.1|71.9|72|72.2|72.3|72.6|72.2|72.2|72.1|71.3|||73.5|73.8|73.2|75.6|75.4||75.8|73.9|73.9|73.9|73.9|73.7|74.3|74.3|74.7|75|74.4|73.1|73.1|72.7|73.2|73.6|73.3|74.1|75.1|75.3|74.9|73.8|72.7|72.6|73|72.6|73.6|74|75|74.7|75.1|74.4|75.7|73.5|75.9|78.2|77.5|76|73.5|72.5||70.9|70.8|70.8|71.8
10113|103032|/equities/shinkong-syn-f|MSCI_EEM_SMALLCAP||17.95|17.45|17.6|17.6|17.95|17.75|17.5|16.75|16.35|16.6|16.65|16.55|16.6|16.85|16.9|16.8|16.6|16.4|16.4|16.5|16.45|16.4|16.5|16.6||16.65|16.4|16.6|16.85|16.9|16.9|16.5|16.45|16.65|16.4|16.4|16.4|16.65|16.75|17.05|16.9|16.85|16.6|16.6|16.95|17.1|16.8|17|17|17.05|17.25|17.2||17.1|17.25|16.9|16.7|16.65|16.65|16.55|16.2|16.4|16.15|15.9|16.25|16.25|16.25|16.15|15.95|15.75|||15.8|15.9|15.8|15.6|15.7|15.7|15.55|15.7|15.8|15.95|15.75|15.95|16.05|16|15.95|15.95|16.2|16.2|16.05|16.35|16.95|16.85|15.95|15.25|15.25||15.4|15.6|15.55|15.75|15.6|15.75|15.75|15.1|15||||||||15|15.1|15.1|15|14.95|15|15|14.95|14.95|14.85|14.8|14.7|14.75|14.8|15.15|15.4|15.4|15.4|15.4|15.55|15.65|15.65|15.6|15.65|15.6||15.55|15.55|15.4|15.4|15.4|15.5|15.65|15.75|15.5|15.65|15.7|15.5|15.3|15.4|15.4|15.4|15.45|15.55|15.7|15.7|15.65|15.75|15.7|15.65|15.5|15.6|15.65|15.6|15.6|15.4|15.35|15.3|15.25|15.05|15.15|15.2|15.2|15.2|15.3|15.35|15.25|15.1|15.05|15.05|15.15|15.25|15.15|15.3|15.3|15.3|15.35|15.35|15.35|15.55|15.65|15.5|15.45|15.35|||15.4|15.35|15.35|15.5|15.3||15.3|15.1|15.2|15.4|15.3|15.4|15.35|15.4|15.25|15.2|15.2|15.15|15.05|15.05|15|15.1|15.2|15.5|15.55|15.6|15.65|16.55|16.3|16.35|16.35|16.4|16.4|16.35|16.4|16.45|16.3|16.4|16.75|16.8|17.05|17|17.05|17.15|17.25|17.25||17.1|17.2|17.15|17.15
10114|103326|/equities/visual-photoni|MSCI_EEM_SMALLCAP||179.5|195|185.5|184|187|188|175.5|174|159|160|165|157.5|158|162|172.5|172.5|164|164|161.5|162.5|158.5|153|139.5|140||140.5|145.5|144.5|143.5|142|141.5|144|148.5|150.5|148.5|143.5|145|148|141|140.5|144|145|143.5|140|137.5|135.5|139.5|143.5|144.5|149.5|146|148.5||154.5|151|143|145|149.5|146|142.5|147|152.5|151.5|152|159.5|161|163.5|165|168|167.5|||173.5|172.5|171|169.5|168|174.5|176.5|178|184|177|172|173.5|175.5|173|173.5|175|178|171.5|170.5|184|180.5|188.5|181|176|163.5||164|167.5|167.5|165.5|166|159|156.5|146.5|147||||||||135|133.5|133.5|135|134|131.5|126.5|124|125.5|126|125.5|123.5|122|124|124.5|126.5|126.5|129.5|129.5|132.5|132|132|132.5|141.5|157||160.5|160|163.5|162|159|156|153.5|160|157|155|158|159|164|162.5|164.5|164.5|164|167|167|169.5|170|171.5|170.5|169|164|176|167.5|156|155.5|151|153|153|154.5|155.5|155|155.5|156.5|156|157.5|150|145.5|142|142.5|147|143.5|139.5|142|147.5|144.5|142|142.5|145.5|147.5|152|159|155|155|153|||154|158|155.5|150|150||148|143.5|145|146|147.5|146.5|148|155|154.5|150|149.5|145|147.5|145.5|150.5|154|151.5|151.5|151|146.5|146|147|134|126|126.5|127|126|126.5|125|126|127|122.5|121.5|123|130.5|130.5|132.5|128.5|128|131.5||124.5|126.5|132.5|128.5
10115|18145|/equities/gillette-india|MSCI_EEM_SMALLCAP||7361|7374.8999|7392.7998|7397.6499|7390|7203.5498|7228.7998|7289.8999|7317.7002|7308.25|7244.8501|7355.6499|7429.7002|7499.2002|7458|7536.9502|7399.25|7551.1499|7833.3999||7710.1499|7777.7998|7784.2002|7843.8501|7648.3501|7519|7486.5|7490.5|7123.0498|7210.5|7138.7002|7146.1499|7076.1001|6876.25|7136.0498|6892.2998|6973.5|6945.8501|6808.2998||6874|6820.1499|6717.6499|6799.9502|6888.5498|6780|6897.5|6967.8999|6800|6618.5|6696.75|6771.6001||6667.8999|6207.2002|6257.6001|6207.1499|6300.2998|6351.6499|6457.5|6445.4502|6488.3999||6442.8999|6488.4502|6409.0498||6571.3501|6598.3999|6591.7002|6622.1499|6616.7998|6559.3999|6614.3999|6662.2998||6519.6001|6553.2002|6591.75||6674.7998|6684.9502|6582.5|6605.4502|6695.3501|6510.9502|6371.25|6374.7002|6532.3999|6400.4502||6517.7998|6481.25|6509.4502|6588.75|6565.7002|6507.8999|6481.6499|6417.6499|6458.1001|6507.1001|6543.2998|6509.8999|6514.5498|6597.1001|6688.6499|6744.1001|6739.1001|6566.1001|6660.5|6809.2002|6838.5|6894.1499|6796.8999|6651.3999|6566.7998|6590.8999|6585.8999|6689.0498|6484.9502||6506.2002|6526.6499|6522.8501||6581.25|6554|6568.9502|6605.5|6761.7002|6801.3999|6926.2998|6887.25|6801.3501|7091.5498|6650.4502|6549.5498|6626.9502|6476.25|6475.25|6482.75|6550|6111.2998|6100.0498||6140.7998|6198.25|6048.8501|6189.3999|6104.25|6161.25|6117.0498|6236.5498|6209.25|6181.75|6238.4502|6290.6001|6263.9502|6331.2998|6358.7002|6321.5498|6365.1001|6352.3501|6350.75||6365.6001|6366.4502|6416.0498|6450.0498|6389.3501|6337.9502|6408.6499|6456.7998||6405.6001|6373.3501|6372.2998|6338.1001|6354.0498|6277.3999|6250.2998|6242.7998|6291.0498|6124.2998|6212.1499|6238.3501|6126.1001|6175.5||6233.1499|6307.8501|6311.1499|6245.1499|6266.0498|6287.9502|6323.6001|6216.8501|6259.7998|6152|6192.8999|6203.75|6281.7002|6183.25|6112.9502||6126.6499|6159.1499|6089.0498|6067.5498|5999.8501|5995.5498|6181.2002|6271.0498||6189.2002|6281.8501|6104.75|5855.8501|5863.5|6036.1499|5902.8999|5885.2998|5875.7002|5528.5498|5579.1001|5537.2002|5575.0498|5596.0498|5523.0498|5527.8501|5467.7002|5466.25|5502.25|5425.3501|5481.9502|5502.5498|5558.8501|5619.2002||5461.3501|5494.9502|5531.7002|5554.8501|5620.2002|5550.6001|5692.2998|5714.3501|5705.8999|5717.3999|5651.6499|5714.6499
10116|980659|/equities/ap-thailand-pcl-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10117|1141819|/equities/intercorp-financial-services-inc|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||24.16|23.73|23.92|23.54|22.97|22.32||22.52|22.38|22.38|22.41|22.31|22.03|22.25|22.26|22.08|22.21||22.44|22.68|22.18|22.3|22.34|22.29|22.46|22.21|22.76|22.82|22.53|23.45|24.07|22.84|22.58|22.44||22.59|22.24|22.48|22.96|23.08|23.26|23.7|23.4|21.72|22.97|22.8|22.96|22.95|22.11|22|21.65|21.66|21.55|21.32|22|21.63|21.48|21.96|21.92|21.83|21.26|21.68|21.15|22.47|22.3|22.94|23.59|24.12|23.11|23.08|23.1|23.5|23.86|23.9|23.85||23.81|23.9|25.74|26.46|26.97|27|26.91|26.44|26.78|26.92|26.87|27.21|27.94|28.3|28.2|28.47|28.51|28.4|28.12|28.43|27.3|28.89|29.96|30.24|29.75|29.27|29.26|28.74||27.81|26.87|25.79|24.84|23.55|23.75|23.84|23.89|23.67|23.66|23.75|23.86|23.45|23.38|23.18|23|22.64|22.5|22.53|22.75|22.82|22.72|22.59|22.73||22.53|22.49|22.51|22.16|21.99|22.15|21.78|21.58|21.87||21.95|21.25|21|21.17||21.24|21.37|21.19|20.96|20.1|20.5|19.5|18.95|18.82|18.8|19.08|19.15|18.86|19.31|19.41|19.4|19.14|19.08|18.94|18.92|18.87||18.73|19.03|19.25|19.11|18.82|18.59|18.5|18.16|18.7|18.66|19.07|18.99|18.77|18.6|18.8|18.6|18.78|18.88|18.95|19.08|18.95|19.3|19.57|19.67|20.08|20.17|20.5|20.5|20.49|20.9|20.9|20.95|20.84|21|20.83|21.29|21.91|21.91|22.52|22.8|22.99|23.27|23.82|23.62|23.27|24.02|23.62|23.59|24.02|24.01|23.74|23.5|22.54|22.66|22.75|22.99|22.86||23.49|23.33|23.26|23.31|23.35|23.55|23.79|23.5|23.31|23.6|23.45|23.25|23.26|23.43|23.61|23.57|24.28|24.98|25.37|25.03|24.88|24.78|24.68|25.19|24.54|24.92
10118|1155940|/equities/iifl-wealth-management-ltd|MSCI_EEM_SMALLCAP||935.55|968.7|1008.2|996.85|981.4|964.7|927.3|943.15|952.65|973|980.15|934.7|889.2|836.6|848.45|837.6|841.25|852.9|809.9||802.1|782.15|790.45|780.75|792.2|799.85|791.7|769.35|739.6|779.95|776.15|781.55|799.95|795.85|821.5|823.7|817.5|794.5|784.6||787.6|764.6|754.9|759.1|759.25|748.4|730.85|744.5|749.25|766.85|791.95|774.05||784.05|789.25|808.05|838.75|801.4|766.05|769.45|790.6|799.4||750.8|739.9|748.7||735.8|719.15|720.1|715.9|721|721.35|695.85|696.8||675.6|667.95|650.3||665.85|673.4|673.75|692.6|689.65|694.35|696.7|697.6|708.45|710.7||679.8|696.25|720.95|727.3|731.7|718.95|716.3|747.85|769.6|721.7|708.5|713.7|705.5|702|692.4|713.6|707.85|691.7|648.25|654.3|656.15|643.1|628.5|615.5|604.95|617.5|620.05|628.6|634||630.2|617|619||628.75|643.05|646.55|661.6|660.55|669.7|680.35|683.15|674.75|672.45|662.45|653.85|655.25|676.9|702.85|709.85|708.8|674.45|651.5||657.9|635.7|641.35|647.6|665.25|669.95|707.5|680.4|644.45|646.5|647.55|641|649.45|608.1|602.55|585.8|572.25|558.85|543.9||543.1|540.3|540|550.95|546.6|546.5|543.1|560.15||541.85|542.8|545.65|535.95|530.85|529.1|531.1|551.55|529.45|525.1|518.1|524.2|521.4|527.35||532.8|539.75|539.95|537.4|550.8|553.1|537.85|511.2|516.2|514.45|514.4|507.7|493.95|496.75|501.4||502.1|510.5|514.45|514.65|520.4|528.9|516|518.9||515.2|526.65|547.6|528.65|545.85|549.9|520.35|513.35|506.75|515.8|500.45|477.6|487.35|505.35|507.05|505.6|509.65|512.1|512.6|508.5|513.05|507.85|514.65|515.25||513.45|515.35|510.15|506.4|511.3|502.85|507.8|496.4|503.95|518.35|521.65|510.75
10119|103796|/equities/taiwan-hon-chu|MSCI_EEM_SMALLCAP||163|162|167|165.5|166.5|165.5|167.5|171|173|173.5|171.5|167|167.5|166.5|165|170|164|165.5|162|162|162|164|162.5|163.5||166.5|165|166|161.5|161|163|160.5|160.5|162.5|161|160|160|160|159|162.5|160.5|164|167|172|172.5|175.5|171|171|167|167.5|168|162.5||159|160|158|158.5|155.5|155|161|159|160|155.5|152.5|154.5|155|152|149|149|152|||146.5|147.5|146.5|144|146|147|147.5|146|144|146|142.5|143.5|143.5|143|144|143.5|145|146|146|149|149.5|148.5|146|146|145.5||146|145|141|142.5|141|142|140.5|142|143||||||||137.5|136|137.5|139.5|137|137.5|131.5|129|131|133.5|130.5|127.5|127|129.5|129.5|127|125.5|127|125.5|127.5|124|123|123.5|123|122.5||125|123.5|125|124.5|123.5|123|122|122.5|123.5|124|123.5|123|122|123|122.5|125.5|123.5|124.5|122|122.5|120.5|120|116|116|117.5|115|115|114.5|110.5|109.5|105.5|105|105.5|106|105|103.5|105|102.5|102.5|102.5|102.5|101.5|102.5|100.5|102.5|101.5|100.5|102.5|101.5|102|101.5|101.5|103.5|102|103.5|103|103.5|103.5|||105|106|105.5|105|106.5||105.5|106.5|106.5|106|105.5|104.5|104.5|105|105.5|106.5|105.5|107|106|105.5|105.5|104.5|105|105.5|105|103.5|104.5|103.5|102.5|102.5|103|104|104|100.5|100.5|99|99.1|99.3|100|98.3|101|102.5|103|103|104.5|105||104.5|105|107.5|107
10120|946386|/equities/china-windpower-group-ltd|MSCI_EEM_SMALLCAP||0.62|0.62|0.61|0.6|0.61|0.62|0.62|0.61|0.6||0.6|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.62|0.62|0.64|0.64|0.64|0.66||0.67|0.66|0.65|0.65|0.65|0.64|0.65|0.63|0.65|0.66|0.65|0.63|0.65|0.65|0.66|0.65|0.64||0.64|0.65|0.63|0.62|0.62|0.63|0.62|0.62|0.6||0.61|0.6|0.6|0.61|0.6|0.59|0.6|0.61|0.61|0.61|0.61|0.62|0.62|0.63|0.63|0.64|0.64|0.61||0.61|0.61|||0.62|0.61|0.62|0.62|0.63|0.64|0.65|0.66|0.66|0.66|0.66|0.67|0.67|0.67|0.66|0.66|0.69|0.66|0.66|0.66|0.65|0.66|0.66|0.65|0.66|0.65|0.64|0.63|0.63|0.64|0.64|0.64|||0.64|0.64|0.65|0.65|0.64|0.64|0.63|0.65|0.65|0.65|0.66|0.66|0.63|0.61|0.61|0.63|0.64|0.62|0.64|0.64|0.64|0.64|0.65|0.66|0.65|0.65|0.65|0.64|0.64||0.64|0.63|0.63|||0.66|0.66|0.66|0.66|0.65|0.64|0.64|0.64|0.64|0.64|0.65|0.65|0.64|0.66|0.67|0.67|0.67|0.66|0.67|0.66|0.67|0.67|0.66|0.66|0.66|0.66|0.66|0.66|0.65|0.65|0.65|0.65|0.64|0.65|0.66|0.65|0.64|0.64|0.64|0.64|0.63|0.63|0.63|0.62||0.63|0.63|0.63|0.63|0.64|0.64|0.64|0.64|0.64|0.64|0.64|0.64|0.63|0.64||0.65|0.64|0.64|0.63|0.64|0.65|0.63|0.63|0.61|0.61|0.61|0.61|0.62|0.63|0.64||0.64|0.63|0.64|0.64||0.64|0.64|0.64|0.63|0.62|0.62|0.6|0.62|0.61|0.64|0.64|0.63|0.63|0.64|0.64|0.63|0.63|0.63|0.63|0.63|0.63|0.63|0.63|0.64|0.61
10121|19620|/equities/yapi-ve-kredi-bank.|MSCI_EEM_SMALLCAP||31.78|31.78|30.4|31.26|33.06|33.22|34.36|33.8|32.74|32.62|33.8|34.56|33.18|33.58|34.22|34.06|33.44||||32.58|32.96|32.88|33.18|31.74|31.44|32.06|31.98|31.4|32.88|32.32|34.22|34.42|35.08|34.5|35.3|36.02|37.78|37.96|34.52|33.9|32.52|31.98|31.86|30.68|31.02|31.86|31.54|31.72|30.82|30.96|31.22||32.28|31.92|31.24|29.94|31.18||30.58|32.04|31.12|30.58|30|31.6||||31.56|30.74|30.2|28.6|27.56|27.812|27.237|26.202|26.356|25.321|25.531|25.991|25.531|24.899|23.385|22.637|21.123|21.123|20.893|21.334|22.33|22.139|22.024|21.18|20.049|20.414|20.759|21.564|22.139|22.043|22.273|22.465|23.193|22.867|23.365|23.461|22.81|22.867|22.963|22.541|22.177|22.235|21.813|21.679|21.66|21.87|21.736|21.353|21.43|20.931|20.682|20.452|20.854|20.797|20.989|19.973|21.295|21.238|21.065|21.257|21.334|21.487|21.985|22.33|22.58|21.487|21.084|19.168|19.081|18.583|18.938||18.727|18.43|18.363|19.129|19.225|19.609|19.934|20.049|19.781|20.414|20.739|20.605|19.455|19.398|18.775|18.851|19.062|19.57|19.436|19.666|18.995|18.401|18.535|18.42|18.219|17.078|16.858|16.455|16.523|16.36|16.187|16.139|15.804|15.612|15.449|16.235|16.264|16.321|16.647|16.935|16.523|16.484|16.35|16.523|16.81|17.078|16.954|16.896|17.941|17.567|17.117|17.836|17.692|18.478|17.912|17.922|18.554|18.497|18.42|17.749|18.238|18.209|17.299|17.644|17.951|17.692|16.81|16.264|16.369|16.388|16.101|16.293|15.823|15.44|15.277|15.401|15.468|15.66|15.516|15.593|16.542|16.523|16.187|16.427|16.015|15.43|15.238||15.66|15.976|15.928|16.149|14.759|14.817|15.344|15.238|16.015|15.583|15.804|15.181|15.104|15.066|15.373|14.309|14.222|13.858|13.475|13.801|13.734|13.638|13.369
10122|985922|/equities/quess-corp-ltd-ns|MSCI_EEM_SMALLCAP||625.4|622.9|630.5|625.6|625.1|631.5|639.4|638.9|640.45|634.85|601.95|603.55|602.4|608.45|603.9|603.15|602.9|609.05|621.1||619.65|619.3|611|610.2|607.65|586.05|584.65|548.5|537.8|564.5|567.6|571.3|599.15|594.3|604.05|613.6|601.7|605|613.9||630.75|635.25|637.2|636.6|651.5|648|625.6|630.5|623.3|627.4|627.9|636||623.4|634.65|638.75|626.4|632.15|625.65|629.8|627.9|626||593.8|596.4|611.25||576.95|573.5|577.3|586.15|588.55|557.85|541.4|520.75||520.4|515.7|500.55||500.25|500.35|495.3|494.55|500.45|500.3|504.3|479.6|492.7|488.3||505.35|505|516|505.65|507.45|514.1|521.7|535.85|534.1|529.2|537.55|534.95|525.65|540.6|501.4|492.9|490.75|478.65|479.45|493.2|497.45|499.55|496.75|503.4|493.9|507.25|504.25|492.8|489.7||483.85|474.85|494.25||489.95|507|509.3|508.95|519.3|519.75|514.6|512|509.15|501.1|505.85|512.85|513.35|506.85|518.35|522.95|523.15|503.6|510.8||514.75|494.75|492.6|520|513.15|494.75|490.6|481.9|482|486.2|485.35|490.2|494.3|493.35|492.55|492.8|498.75|500.05|493.9||493.85|495.25|490.15|491.35|490.2|488.65|498.05|500.15||492.05|464.8|447.7|441.3|437.8|427|422.3|420.75|420.05|422.75|420.5|419.15|411.4|420.4||419.25|429|431.55|440.05|424.5|426.45|429.05|431.6|426.1|421.25|422.25|423.65|423.5|421.65|424.05||418.15|425.8|425.85|420.55|421|422.85|423.75|422.95||441.65|452.05|443.15|429.05|426.1|427.1|426.8|424.2|426.35|420.2|427.5|426.45|426.9|430.7|427.15|426.75|426.1|428.15|420.8|401.75|400|402.7|406.05|407.35||411.55|415|415.45|418.75|419.05|424.05|425|423.55|428.95|427.35|428.8|427.85
10123|103216|/equities/china-motor|MSCI_EEM_SMALLCAP||133|131.5|130|127.5|129|127.5|128.5|129.5|129|125.5|124|123|124|126.5|126|125|126.5|125|126.5|126.5|126.5|124|124|124||125.5|125|125|127.5|129|132|125.5|127.5|127.5|127.5|124|119.5|121.5|119|121.5|128.5|131|135|132.5|134.5|135|136|138|147|147.5|147|146.5||143.5|141.5|142|138|138.5|138.5|135.5|130|137.5|145|138.5|146.5|147.5|142|139|136.5|135.5|||134|132|131.5|129.5|130|129|127.5|127.5|129|129|128|131.5|133.5|129|125.5|122.5|127.5|127|127.5|132|132.5|124|128|123|125.5||121.5|124|121|122.5|123|120|120.5|123|116||||||||114|111.5|114.5|114.5|115|115|113|113|112.5|108|105.5|104|102.5|103|106.5|107|107|107.5|107|107.5|108.5|109.5|108.5|110|112||113|113|112.5|113|116.5|115.5|113|114|112.5|115.5|120.5|118.5|121.5|125|121|113|112|111.5|106|104.5|104.5|101.5|102.5|104|102|103.5|104|106.5|106|106|105.5|104.5|101|98.1|97.9|100.5|103|97.5|94.6|94.6|93.2|91.2|88.5|86.7|89.5|89.6|90|92|92.1|90.5|90.9|95.7|94.9|95|96.3|99.1|98.6|95.3|||94.8|93.8|94.8|95|95.4||97.5|98.7|95.8|97.6|95.4|94.8|97.2|98.2|97.6|97.1|99|100|99.7|101|104|109.5|108.5|112.5|108.5|98.7|89.8|88.2|86.4|84.5|85.3|84.3|84.4|83|84|83.8|87.4|83.5|84.8|86.6|90|94.1|94.8|92.8|91.8|90.7||90.2|89.9|88.5|88.2
10124|18636|/equities/cesp-pnb|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10125|100254|/equities/indiabulls|MSCI_EEM_SMALLCAP||168|168.91|167.47|170.99|167.88|170.72|171.14|169.71|167.58|169.42|166.52|166.36|170.29|173.61|174.68|177.55|178.61|173.72|174.77||172.36|171.9|170.59|164.15|161.37|159.85|158.35|152.7|145.4|160.15|157.5|157|163.95|164.75|168.65|165.2|167|166.55|163.05||162.3|162.65|160.5|158.85|153.45|154.9|152.5|161.25|161.6|165.5|168.05|170.9||170.2|170.75|170.7|170.45|171.95|173.95|171.35|164.85|167.15||167.9|167.3|174.35||177.35|176.35|180.1|182.05|184.15|180.15|180.55|179.8||168.3|162.8|163.5||165.5|166.6|162.5|163.05|167.45|169.7|169.25|160|174.1|174.15||182.3|180|187.2|187.35|189.65|189.15|187.25|193.75|201.05|207|188.75|184.75|191.8|187.9|189.2|193.05|189.6|180.05|173.05|184.9|189.2|185.7|186.2|182.85|189.55|193.9|222.5|215|177.6532||176.9847|188.55|165.8869||202.1|203.9|183.9821|213.2|221.6|221.85|224.7|216.05|188.3499|194.1884|215.55|214|212.35|211.75|192.5394|193.2079|220.05|191.8263|213.45||210.2|210.25|202.95|228.5|206.8461|221.3|213.4|207|200.5|177.9206|201|183.3135|200.1|197|201.95|203.4|204.15|192.95|187.85||183.25|185.65|183.25|186.75|189.45|192.05|186.5|180.3||156.7057|149.6637|168.85|153.4967|172.8|166.5|147.2124|165.8|161.15|161.9|160.8|158.75|138.1203|139.1454||157.5|173.35|174.05|172.3|154.7446|153.0064|171.65|156.7057|177.85|176.3|173|172.05|171.35|151.4911|183.05||185.5|184.9|188.15|185.2|167.8034|164.4162|189.15|199.1||199.35|191.9|191.45|188.35|167.9|184.75|187.55|189.6|190.05|187.65|196.25|197.1|198.3|172.3049|168.2045|171.1015|154.1652|158.8|153|135.3124|154.6|156.5|162.05|165||156.7|145.4742|146.9004|169.45|162.5|165.35|166.2|146.7667|132.8611|141.45|128.1367|136.05
10126|102467|/equities/chularat-hospi|MSCI_EEM_SMALLCAP||2.48|2.48|2.48|2.48|2.52|2.44|2.46|2.46|2.52|2.56|2.6|2.6|2.64|2.62|2.64|2.7|2.7|2.74|2.84|2.84|2.88|2.9|2.92|2.96|2.9|2.9|2.92|2.98|2.9||2.94|2.9|2.94|2.94|2.94|2.92|2.94||2.98|2.98|3.06|2.92|2.96|2.92|2.84|2.9|2.88|2.78|2.8||2.82|2.86||2.9|2.9|2.86|2.9|2.88|2.84|2.84|2.78|2.8|2.84||||2.88|2.94|2.92||2.92|2.88|2.9|2.92|2.94|2.92|2.88|2.9|2.92|2.96|2.96|2.92|2.92|2.9|2.92|2.92|2.9|2.92|2.98|2.94|2.88|2.92|2.92|2.94|2.96|2.96|2.94|2.92|2.94||2.9|3.02|2.96|2.94|2.94|2.94|2.92|2.98|2.98|3|3|2.98|2.98|2.98|3.06|3.04|3.02|2.96|3.14|3.18|3.16|3.2|3.2|3.16|3.18|3.14|3.14|3.12|3.18|3.18|3.26|3.24|3.26|3.18|3.18|3.18|3.22|3.18|3.16|||3.14|3.1|3.12|3.06|3|2.94|2.94|2.94|2.94|2.9|2.92|2.96|2.96||2.98|2.88|2.9||2.84|2.88|2.82|2.9|2.92|3|3|3|3.02|3|3|3.02|3|3|2.84|2.84|3.1|3.26|3.28|3.26|3.22|3.18|3.18|3.14|3.16|3.16|3.12|3.1|3.12|3.18||3.2|3.12|3.16|3.06|3.06||3.12|3.1|3.2|3.24|3.34|3.3|3.32|3.28|3.28|3.26|3.26|3.3|3.3|3.26|3.24|3.22|3.22|3.26|3.24|3.22|3.26|3.22|3.3|3.32|3.24|3.28|3.28|3.18|3.16|3.16|3.18|3.2|3.12|3.08|3|2.98|3|3.04|3.06|3.08|3.06|2.98|2.98||3|2.96|2.88|2.84|2.78|2.8|2.82|2.9||2.9|
10127|100145|/equities/cimc-enric|MSCI_EEM_SMALLCAP||7.38|7.26|7.11|7.07|7.1|7.3|7.48|7.45|7.5||7.87|7.85|7.92|7.86|7.72|7.78|7.85|7.85|7.77|7.59|7.8|7.77|7.5|7.5||7.76|7.78|7.92|8.14|8.06|7.9|7.92|7.92|8.16|8.03|8.14|8.27|8.33|8.23|8.16|8.09|8.2||8.15|8.26|7.9|8.05|7.61|7.83|7.57|7.33|7.34||7.76|7.65|7.64|7.63|7.54|7.76|7.86|7.92|7.9|7.73|7.57|7.66|7.79|7.88|7.62|7.74|7.7|7.86||7.97|8.05|||7.96|7.31|7.16|7.28|7.27|7.27|7.03|7|6.86|6.58|6.42|6.32|6.35|6.28|6.29|6.22|6.57|6.37|6.63|6.65|6.32|6.16|6.22|6.26|6.23|6.3|6.16|6.18|6.16|6.17|6.14|6.09|||6.32|6.38|6.47|6.58|6.35|6.44|6.43|6.42|6.31|6.44|6.34|6.43|6.03|6.04|6.16|6.37|6.45|6.61|6.9|6.86|6.98|6.85|6.94|6.89|6.93|6.98|7|6.88|6.92||7.06|7.02|6.98|||6.82|6.94|6.89|6.82|6.99|6.95|6.75|6.67|6.8|6.75|6.71|6.67|6.74|6.74|6.76|6.66|6.75|6.74|6.81|6.9|7.06|7.07|7.07|7.05|7.04|6.83|6.91|6.83|6.72|6.61|6.63|6.77|6.75|6.78|6.97|6.94|6.8|6.83|6.64|6.92|6.94|6.86|7.03|6.9||6.83|6.96|7.11|7.21|7.1|7.2|7.4|7.26|7.19|7.14|6.97|6.86|6.74|6.69||6.83|6.74|6.8|6.83|6.86|6.96|6.94|6.95|6.95|6.92|7|7.15|7.24|7.26|7.29||7.27|7.36|7.39|7.43||7.46|7.45|7.65|7.43|7.43|7.48|7.34|7.34|7.33|7.45|7.5|7.27|7.4|7.48|7.53|7.52|7.44|7.69|7.4|7.61|7.59|7.58|7.57|7.83|7.5
10128|1142212|/equities/affle-india-ltd|MSCI_EEM_SMALLCAP||1424.2|1410.4|1392.25|1412.65|1368.4|1339.4|1353.4|1365.95|1347.55|1364.15|1343.7|1333.95|1370.55|1290.1|1316.8|1263.05|1240.85|1240.05|1236.25||1254.9|1251.15|1264.7|1260.95|1205.9|1201.3|1155.9|1106.2|1087.7|1154.2|1137.25|1156.45|1175.1|1188.35|1252.5|1227.8|1187.65|1196.3|1213.85||1175.25|1093.95|1090.1|1092.8|1079.25|1079.6|1056.3|1083.9|1080.65|1088.55|1108.65|1124.65||1120|1105.75|1105.4|1065.95|1075.2|1066|1061|1067.2|1082.3||1079|1066.6|1070.25||1092.25|1079.7|1082.4|1096|1095.8|1107.1|1092|1078.9||1041.7|1051.3|1059.9||1090.55|1060.6|1025.65|1013.6|1027.2|1022.7|1033.65|1022|1048.1|1057.95||1095.1|1077.6|1089.95|1117.55|1115.3|1118.15|1104.45|1120.25|1129.3|1136.65|1138.35|1126.7|1145.85|1160.05|1161.9|1183.2|1137.9|1136|1115.95|1114.25|1156.45|1183.5|1184.25|1195|1230.6|1214.2|1241|1191.65|1199.75||1219.65|1224.8|1187.2||1265.25|1255.7|1285.7|1290.05|1304.2|1293.9|1282.55|1271.65|1269.55|1273.55|1306.35|1312.95|1309.5|1309.6|1320.1|1306.1|1252.45|1217.7|1225.1||1216.95|1220.3|1190|1254.2|1245.8|1213.2|1204.1|1194.95|1197.65|1187.45|1127.6|1139.5|1129.55|1126.05|1133.05|1135.4|1115.2|1122.05|1112.55||1096.4|1084.6|1067.4|1055.35|1041.2|1035.8|1025.45|1026.05||1018.8|1017.6|1025.75|1045.25|1068.25|1074.7|1062.9|1068.35|1041.15|1051.35|1062.8|1043.3|1016.25|1025||1036|1072.2|1071.2|1064.55|1072.3|1060.85|1077.3|1080.6|1075.8|1057.25|1067|1092.95|1090.9|1100.1|1115||1106.9|1100.35|1092.25|1076|1064.85|1080.9|1088.25|1094.1||1105.1|1109.9|1113.85|1118.85|1102.25|1153.65|1159.1|1116.4|1125.35|1095.45|1081.15|1077.85|1078.25|1080.55|1087.9|1090.05|1090.65|1100.25|1084.05|1083.05|1074.7|1082.85|1079.95|1091.85||1067.6|1071.1|1100.3|1121.1|1111.4|1110.55|1109.35|1098.95|1119.1|1138.85|1073.75|1046.8
10129|19339|/equities/coca-cola-icecek|MSCI_EEM_SMALLCAP||855.5|829|825.5|818|836|842|840.5|817.5|825|814|826|802|767.5|796.5|791|794|820||||806|803.5|767|754.5|785|798.5|795|791|790|800|761.5|747|750.5|767|781.5|781.64|779|769|767.5|759|773|753|726.5|725|740|739|738.5|724.5|714.5|720.5|711.5|713||725|721|697|689|671||678|655|662.5|665|657|656||||684|685|644.5|613|614.5|601|599|578|562|563|568|576|580.5|581.5|574|575|555|556|571.5|592.5|609.5|619|626|620|626.5|635|624|620|647|634.5|630|644.5|644|632|642.5|637|634|630.5|634|626|616|624|612|605|587|600|590|551|555|535|545.5|560.5|545.5|536|541.5|544.5|538.5|539|538|524.5|521|516|500|476.25|480|480|502|519|514|510|522||525.5|497.5|485|479|484|501|494|486.75|494.75|478.25|466.5|445.75|438|440|440.25|440|428.75|430|447|443.75|422.25|405.25|414.75|419|415.25|404|402.75|404.5|413|414.75|416.25|426.5|412.25|411.25|414|432.75|426.5|424|419|419|418.9|405|390.2|367.8|376|367.8|369.8|372.1|380.8|370|345|351.2|343.7|349.1|353.8|371|373|378.9|395.8|393|403.4|398.9|399|402.9|399.2|394.7|380|385.5|388.4|389.9|384.3|378|373.9|375.4|373.5|384.1|393|395.5|405|406.3|412.1|402|394.7|402.4|404.1|409.3|393.1||382.2|388.3|375.2|362.4|367.3|361|366|363.4|373.8|373|372.1|371|359|332.9|339.1|335.7|343.1|335|325.5|311.9|313.2|314.7|313.6
10130|50199|/equities/suprgrp|MSCI_EEM_SMALLCAP||2979|2885|2897|2932|3036|3022|3028|3020|2857|2929|2827|2796|2797|2824|2853|2887|2957|2978|3020||2770|2750|2769|2750|2686|2725|2710|2683|2695|2770|2711|2712||2763|2806|2800|2808|2819|2860|2834|2833|2856|2804|2833|2867|2843|2886|2865|2783|2730|2748|2700||2796|2790|2671|2610|2640|2686|2642|2648|2664|2634|2644|2677|2738|2772|2780|2735|2751|2640|2666|2611|2548|||2570|2593|2601|2567|2608||2605|2571|2562|2605|2600|2599|2609|2636|2641|2635|2749|2750|2869|2757|2641|2691|2750|2697|2695|2726|2711|2534|2845|2791|2790|2824|2786|2817|2830|2827|2823|2770|2824|2890|2885|2800|2810|2802|2820|2830|2835|2815|2769|2799|2850|2854|2870|2919|2919|2878|2824|2850|2866|2852|2833|2851|2891||2975|2915|2905|||2845|2829|2838|2827|2816||2861|2719|2740|2777|2757|2805|2866|2896|2888|2869|2907|2970|3099|3154|3284|3325|3364|3400|3482|3460|3480|3528|3458|3451|3470|3400|3400|3300|3341|3320|3300|3285|3178|3100|3085|3135|3189|3213|3200|3150|3211|3187|3245|3280|3270|3270|3291|3200|3073|3109|3081|3110|3128|3245|3308|3252|3277|3287||3275|3321|3347|3294|3281|3317|3347|3269|3320|3266|3304|3279|3306|3339|3406|3413|3407|3528|3460|3538|3530|3486|3505|3418|3450|3429|3447|3453|3491|3446|3485|3500||3441|3422|3482|3400|3429|3563|3433|3522
10131|963738|/equities/teamlease-services-ltd|MSCI_EEM_SMALLCAP||2902.7|2856.8501|2979.95|2961.1499|2953.8999|3006.8501|2945.8501|2887.95|2956|2998.55|2957.25|2941.8501|2949.75|2940.1499|2894.05|2847.8|2823.1001|2821.7|2871.55||2877.3501|2913.8999|2860.6499|2856.5|2941.3999|2908.2|2899.55|2910.3501|2822.6499|2850.5|2914.8999|2933.6001|2971.6001|2923.8501|2956.45|3013.8|3185.3501|3534.2|3423.7||3444.3|3356.95|3285.1499|3267.75|3234.5|3254.75|3267.3|3215.1001|3150|3155|3210|3184||3319.3|3283.7|3249.75|3277.3999|3251.2|3281.8|3351|3286.55|3339||3298.3501|3333.55|3367.05||3350.95|3194.55|3036.8|3046.6499|3031.5|2989.05|2987.6499|2813.6499||2740.6001|2831.45|2841.8||2848.1001|2797.6001|2714.2|2763|2821.1499|2817.8501|2842.6001|2846.45|2901.3999|2914.7||2961.25|2950.8999|2837.6001|2887.8501|2955.45|3012.6001|2985.45|3064.3999|3007.2|3020.8|3130.1001|3179.95|3179.75|3178.3999|3178.25|3144.45|3061.3|3015.2|3048.3|2993.6499|3070.75|3117.6001|3042.6001|2947.1001|2971.3501|2960.95|2866.6001|2791.75|2962.7||3031.3501|2994.7|3036.2||3119.7|3163.1001|3158.75|3177.45|3191.5|3197.6001|3147.7|3174.6001|3222.6001|3223.8|3265.3|3184.3|3183.95|3144.95|3258.55|3198.05|3202.5|3100|2971||2906|2885.6499|2844.6499|2873.25|2925.95|2708.55|2580.7|2477.3|2476.6499|2436.3|2442.2|2475.8501|2495.3|2524.25|2584.05|2575.75|2524|2590.95|2602.3||2634.6001|2633.1001|2594.75|2516.3|2517.8999|2513.2|2482.8|2519.25||2488.05|2457.6001|2490.8501|2503.05|2468.75|2371.05|2386.8|2383.5|2325.7|2346.2|2436.6499|2472.3|2441.55|2429.3999||2587.7|2603.8|2600.3501|2590.1001|2568.8|2578.5|2613.3|2617.8999|2586.3501|2564.1001|2590.45|2641.8999|2644.8|2628.3501|2642.55||2598.05|2601.1001|2593.3501|2546.6001|2521.3|2510.2|2532.5|2537.25||2612.5|2621.05|2567.55|2564.6499|2559.1001|2690.6001|2663.8501|2637.45|2670.75|2649.55|2552.3|2453.45|2420|2434.1001|2337|2328.55|2327.8999|2314.8501|2313.55|2310.1001|2212.8501|2192.7|2238.6499|2253.1001||2293.6499|2297.6001|2324.1499|2354.6001|2359.3999|2407.6001|2372.5|2341.25|2299.75|2317.05|2357.8501|2315.1001
10132|18781|/equities/slc-agricola-on-nm|MSCI_EEM_SMALLCAP||19.11|19.16|19.12|19.09|19.02|18.8|19.05|18.88|19.15|18.71|17.45|17.55|17.38|17.39|17.44|17.46|17.7|17.67|17.52|17.6|17.63|17.56|17.5|17.56|17.23|17.25|17.56|17.53|17.96|17.43|17.82||17.95|18.37|18.31|18.29|18.42|18.36|18.51|18.66|18.41|18.46|18.39|18.37|18.43|18.48|18.5|18.66|18.7|18.59|18.31|18.12||19.09|19.19|18.73|18.8|18.88|18.92|18.83|18.79|18.23|18.11|18.1|18.1|18.5|18.79|19.61|19.63|19.39|19.33|19.46|19.8|19.82|20||19.78|19.67|19.59|19.56|19.74|19.65|19.33|19.19|19|18.96|18.97|18.83|18.91|19.05|19.33|19.15|19.35|19.36|19.29|19.5|19.66|19.72|19.66|19.37|19.37|19.59|19.67|20|19.18|19.5|18.72|18.57|||19.2|19.1|19.54|19.37|19.1|19.12|19.22|19.1|19.01|18.95|19.3|19.35|19.12|19.09|18.82|18.92|19.2|18.8|18.1|17.75|17.67|17.63|17.57|17.79|18.36|18.52|18.25|18.48|18.35|||18.82|18.9355|18.8856||18.8657|18.5665|18.4369|18.8158|18.5865|18.8557|18.5067|19.2097|19.3692|19.444|19.2845|19.1947|18.6962|18.751|18.9654|18.8258|18.7859|18.746|18.8108|18.2076|17.9483|18.5616|18.8856|18.8358|19.1399|19.4041|19.798||19.2944|18.756|18.6962|18.9006|19.1648|18.9504|19.2346|19.2695||19.0003|18.3272|17.6243|18.2126|18.5915|18.407|18.3721|18.1976|18.0829|18.2923|18.1029|18.4768|18.8158|18.6363||19.1499|19.0601|18.9455|18.5217|18.5665|19.0103|19.2595|19.444|19.6385|19.4939|19.3244|19.3991|19.8279|19.6833|19.5886|19.6933|19.6783|19.8429|19.9625|20.0622|20.0622|20.1769|19.7432|19.7432||19.8678|20.0622|20.2118|20.2268|20.0523|20.5159|20.6007|20.2467|19.8578|19.4889|19.9575|19.783|19.5487|19.5736|19.5188|19.6235|19.8877|20.5409|21.3635|21.3884|21.6527|21.6726|22.0415|22.3855|22.221|22.0864|22.0914|21.7623|21.9119
10133|943514|/equities/luye-pharma|MSCI_EEM_SMALLCAP||2.87|2.86|2.81|2.81|2.9|2.91|2.82|2.79|2.69||2.7|2.72|2.84|2.82|2.81|2.84|2.86|2.95|2.85|2.9|2.9|2.92|2.83|2.81||2.85|2.8|2.85|2.84|2.75|2.68|2.65|2.69|2.71|2.7|2.66|2.7|2.73|2.75|2.98|2.99|2.97||2.98|3.05|3.05|3.05|2.98|3|2.99|3.02|3.02||2.77|2.75|2.72|2.7|2.69|2.65|2.66|2.61|2.62|2.64|2.6|2.68|2.74|2.83|2.79|2.82|2.78|2.68||2.81|2.91|||2.73|2.84|2.84|2.86|2.96|3.03|2.98|2.93|2.96|3.06|3.06|3.02|2.98|2.87|2.8|2.74|2.79|2.78|2.85|2.9|2.89|2.88|2.87|2.81|2.75|2.74|2.73|2.67|2.68|2.76|2.53|2.5|||2.55|2.6|2.58|2.58|2.47|2.5|2.62|2.63|2.74|2.86|2.93|2.97|3|3|3|3.11|3.23|3.21|3.37|3.48|3.29|3.31|3.37|3.3|3.11|3.56|3.63|3.63|3.73||3.73|3.67|3.57|||3.5|3.5|3.51|3.5|3.63|3.72|3.72|3.74|3.75|3.77|3.76|3.76|3.78|3.78|3.85|3.87|3.9|3.93|3.96|3.95|3.92|3.98|3.92|3.93|3.9|3.89|3.83|3.87|3.85|3.84|3.79|3.8|3.85|3.85|3.81|3.82|3.8|3.8|3.79|3.8|3.62|3.46|3.45|3.44||3.41|3.4|3.4|3.49|3.49|3.54|3.56|3.54|3.52|3.46|3.37|3.36|3.37|3.42||3.51|3.55|3.6|3.55|3.45|3.46|3.36|3.35|3.35|3.46|3.35|3.26|3.16|3.1|3.03||2.81|2.8|2.88|2.95||2.88|2.95|2.97|2.96|2.96|3|2.95|3.02|2.99|2.97|3.11|3.09|3.11|3.17|3.15|3.17|3.23|3.22|3.21|3.37|3.42|3.45|3.59|3.64|3.64
10134|18129|/equities/finolex-industries|MSCI_EEM_SMALLCAP||315.2|320.5|317.1|316.45|317.55|323.15|327.5|331.25|324.75|332.6|325.45|327.7|333.6|334.7|332.9|332.8|326.15|329.15|331.4||332.45|335.8|339.25|340.4|347.05|350.3|341.55|341|322.65|335.9|311.55|310.9|322.05|304.55|311.6|321|306.85|313.7|305.1||295.5|295.45|304.85|301.3|271.15|272.9|268.4|276.9|284.3|273|270.75|269.05||266.45|271.8|273.1|271.1|274.1|255|250.5|252.05|253.9||249.65|247.25|248.5||258.6|253.1|255.25|254.9|254.8|259.95|248.3|249.05||246.45|249.8|244.75||235.6|224.3|216.9|219.9|226.4|213.45|211|207.3|214.75|225.2||231.3|223.8|223.9|222.05|223.15|218.3|217.15|219.6|215.65|215.1|218|219.25|223.35|224.65|226.05|218.35|218.1|218.8|214.2|218.6|214.55|217.15|220.9|216.95|217.7|220.4|222.35|215.15|217.15||225.05|230.1|223.85||231.4|232.3|226.85|235.85|240.45|241.3|234.4|236.95|238.4|236.7|237.35|218.3|212.85|208.85|210.85|211|207.85|213.3|211.6||209.7|210.8|207.3|214.6|217.25|211.25|213.5|211.75|211.9|212.15|212.5|214.45|206.1|205.7|207.15|205.1|206.5|204.45|201.95||199.9|199.2|205.15|209.6|203.1|212.65|202.3|192.25||191.85|189.8|191.05|192.15|190.85|189.6|191.75|192.6|190.85|192.05|192|194.35|192.4|193.1||202.65|224.85|222.9|222.3|226.45|224.65|221.75|225.3|223|223.35|221.55|226.8|223.65|224.35|228.75||224|226.2|226.3|228.25|221|221.3|220.75|226.9||227.1|226.05|232.8|225.85|229.5|241.55|241.85|249.8|250|247.25|253.25|248.05|239.55|230.1|235.95|220.1|211.3|216.85|215.55|210.6|206.2|209.1|204.2|207.1||208.65|203.55|203.15|206.75|205.7|201.1|205.2|206.55|203.8|197.2|199.7|199.5
10135|103619|/equities/nuvoton|MSCI_EEM_SMALLCAP||123.5|123.5|123.5|124|124|128.5|126|126.5|126.5|124.5|128|132|130|131|129|128.5|127.5|125.5|128|127|124|124.5|125|125||123.5|123.5|124.5|124.5|125.5|128|129|128.5|131.5|123|124.5|126|128|127|124.5|123|124.5|125|123|122.5|123|122.5|124|126|123.5|130|131.5||129.5|130.5|130.5|127.5|131.5|128|127.5|127|132.5|129|127.5|129|129.5|127.5|127.5|127|126|||127|126.5|124.5|122.5|124|123.5|122|123|123.5|122|123|121.5|121.5|120|122.5|122|124|125|122|125.5|127|128.5|129.5|128.5|129||128.5|129.5|131|131|131|131.5|132.5|128.5|128.5||||||||127|129|129|128.5|129|130.5|129.5|131|131|133|133.5|132.5|130|130|135.5|135|134.5|136|134.5|135|138|139.5|141|142|141.5||142|142|139.5|140|140|139.5|137.5|137.5|139|137.5|141|148.5|143.5|145|145.5|143|142|145.5|146|149.5|149.5|148.5|149.5|144|141.5|139|139.5|140.5|138|138.5|138.5|136.5|138|133|132.5|131|129.5|131|130.5|128.5|127.5|131|128.5|127|128|125.5|127|129|130|128|132.5|132.5|130|130|130.5|131|128.5|126|||128|126.5|125|125|126||125|124.5|125.5|126.5|128|127.5|130.5|132.5|134|132.5|132|130|128.5|126.5|127|127.5|129|128.5|123.5|123.5|123.5|123|120|120|120.5|120.5|121.5|120|121.5|125|127|125.5|125|125.5|124|124.5|127.5|130|129|126.5||126.5|133|140|142
10136|103703|/equities/iteq|MSCI_EEM_SMALLCAP||112.5|115|115.5|115.5|121.5|135|127|125|120.5|118.5|116|114.5|115.5|113|111.5|113.5|114.5|109|113|115|114|115.5|113|111.5||111.5|114|107.5|106.5|112.5|110.5|111|114|117.5|112.5|113.5|109.5|111.5|105.5|104|106|107|104.5|105|104|109|106.5|103|103.5|106|107|107.5||109.5|109.5|110|111.5|111|109|107|110|111.5|111|107.5|116|121.5|118.5|124|117.5|111.5|||116.5|117.5|107|98.3|89.4|84.6|85.7|84.8|85.7|84.8|83|83.5|83.7|81.5|81.9|81.5|83.4|84.5|85.5|88.7|91.1|91.1|90.8|90.6|89.2||86|89|88.9|89.7|90.3|91.1|92.8|94.8|91||||||||89.6|86.7|82.9|82.9|84.6|83.9|82.8|84|85.6|85.2|86.2|82.6|80.2|80.5|84.6|86.4|85.8|85.5|84.6|86.7|87.1|87|85.6|85.2|84.6||84.8|83.7|84|82.6|82.9|82.4|82.8|82.7|81.8|82.3|84.5|84.3|81.6|82.2|83.5|82.8|81.2|82|86.6|87.1|87|88.7|88.2|88.9|85.5|87.2|89|89.9|90.6|90.8|89.7|88.5|89.8|86.8|87.3|87.2|83.5|83.1|84|83.1|80.8|81.1|80.2|75.9|79.2|80.1|80.4|83|83|78.6|80|76.9|79|86.3|89.3|90.6|94.5|94.4|||95.1|94.8|93.9|94.4|94.2||91.2|89.5|87.6|89.1|86.1|81.1|81.4|82.5|85.6|87.4|86.8|85.3|87.4|87|90.6|92.3|94.3|94.9|90.2|96.6|98.4|96.4|87.7|83|82.7|82.9|81.3|81.6|82.3|79.3|80|73.8|73.4|72.5|73.6|74|75.7|75.7|78.8|74.6||75.7|77.7|79.2|81.7
10137|39919|/equities/ttk-prestige-ltd|MSCI_EEM_SMALLCAP||879.95|882.15|878.45|878.1|881.35|890.85|861.05|834.95|834.6|825.3|786.8|785.1|789.1|777.75|770.95|786.65|770.75|757.85|757.85||752.15|752.25|743.9|743.95|737.55|725.1|716.8|707.15|668.55|671.8|678.2|698.3|704.3|712.15|704.5|701.75|708|711.25|712.4||720.35|699|704.35|714|696|700.9|693.35|710|703.2|707.8|700.6|707.4||702.5|700.55|696.6|699.4|705.55|699.8|703.65|694.85|686.15||693|697.65|704.15||709.2|706.45|714.3|690.1|699.6|710.15|702.5|692.45||671.3|671.25|683.1||700.15|702.95|695.8|695.9|700|697|700.8|699.3|705.95|707.35||720.05|715.65|737.3|737.15|745.05|747.95|739.55|751.75|768.05|759.2|746|752|757.5|763.4|763.7|764.3|763.25|777.35|769.7|763|778.8|791.3|788.6|783.35|777.65|770.1|787.05|784.75|782.9||778.55|773.2|765.95||780.1|773|787.85|782.95|773.65|769.75|765.75|757.9|749.15|750|751.8|738.6|747.15|744.9|746.9|741.3|740.95|741.05|742.25||739.7|747.4|752.8|759.6|748.2|751|758.4|759.85|770.8|773.5|761.1|764.6|767.1|767.2|773.3|770.1|771.3|760.9|763.6||761.6|769.65|781.1|783.95|790.05|786.25|793.65|791.55||783.7|797.95|796.3|796.25|792|782.6|787.95|786.45|788.75|800.7|783.05|791.7|781.35|792.85||774.3|812.15|802.95|802.75|803.1|799.95|794.1|787.6|777.85|774.25|771.35|778.5|778.4|787.05|797.35||783.2|780.5|779.7|772.35|786.2|778.5|781.2|794.25||789.65|786.5|789.5|791.85|805.25|812.75|815.35|814.65|808.15|813.95|811.75|802|784.3|777.7|788.6|775.85|778.1|773.1|765.8|764.8|775.4|764.8|768.55|782.65||777.1|778.95|782.55|787.65|774.05|785.35|790.2|783.5|779.75|785.75|788.45|776.8
10138|18067|/equities/chambal-fertilizers---chem.|MSCI_EEM_SMALLCAP||504.95|496.4|500.6|512.7|534.3|517.65|518.1|515.35|508.1|523.15|506.8|498.75|520.55|506.7|521.8|517.1|557.85|467.65|438.35||426.7|434.85|427.5|423.25|425.55|407.9|402.35|390.6|351.95|407.1|389.15|398.65|403.9|405.65|409.15|405.95|395.15|397.55|402.55||404.95|403.85|400.2|398.75|392.3|394.5|387|404.7|389.2|401|405.7|415.4||424.4|426.7|422.85|408.85|402.2|380.4|372.35|369.5|365.45||373.5|365.9|373.35||381|374.3|377.3|380.75|369.3|374.1|362.05|357.45||342|344|343.4||343.85|343.85|337.65|340.9|343.95|346.95|347|337.75|358.85|372.7||372.75|358.25|357.4|354.6|354.25|351.05|344.85|354.7|357.15|367.6|371.05|366|368.9|365.65|368.65|363.1|355.6|358.35|354.95|362|362.55|377.65|358.15|347.5|359.5|362.9|366.85|357.6|370.75||368.6|369.35|352||373.3|382.6|384.95|386.8|385.65|383.75|380.2|374.45|379.35|378.45|372.8|386.65|386.7|380.1|380.15|373.4|381.45|366.45|371.15||359.8|344.95|329.25|348.7|353.6|350.05|352.05|359.7|353|348.15|341.9|349.55|351.85|328.35|324.95|320.2|318.25|319.05|314.5||308.65|310.95|312.25|310.6|304.65|306.9|309.05|304.75||300.85|307.8|307.25|300.2|290.1|290.35|286.9|286|285.35|288.55|281.7|279.65|270|275.75||277.3|289.1|295.6|293.8|295.2|295.35|291.2|291.05|284.5|284.2|272.9|274.45|272.9|271.55|275.6||276.85|272.85|279.9|279.65|281.05|279.5|279.65|282.25||281.95|286.65|284.55|284.45|278.95|284.05|283.45|287.8|285.5|282.45|279.35|278.95|275.2|279.8|278.95|274.75|269.8|272.3|269.9|264.05|261.05|260.2|263.7|255.65||254.65|265.7|268.95|273.3|275.05|273.75|271.5|268.5|273.9|279.75|277.1|274.85
10139|18049|/equities/blue-star-infotech|MSCI_EEM_SMALLCAP||1708.7|1758.9|1711.05|1845.2|1655.65|1705.25|1605.7|1608.3|1605.15|1622.9|1634.55|1640.65|1652.3|1674.45|1693.85|1687.9|1668.4|1705.95|1730.6||1736.35|1687.8|1681.15|1643.25|1595.9|1565.9|1525.2|1533.7|1601.65|1599.85|1576.45|1500.35|1515.8|1516.75|1486.9|1485.15|1525.6|1529.5|1577.65||1583.1|1569.75|1487.4|1494.25|1421.2|1415.45|1386.05|1430.05|1444.35|1459|1447.9|1470.6||1496.15|1473.1|1455.5|1464.65|1444.8|1457.55|1456.3|1422.45|1404.9||1393.9|1367|1383.75||1419.6|1399.85|1407.25|1363.35|1348.3|1348.25|1310.8|1276.9||1273.7|1301|1265.45||1241.3|1247.25|1231.6|1276.65|1285.55|1280|1260.75|1266.8|1309.25|1325.85||1323.9|1258.7|1290.55|1316.25|1308.05|1270.25|1292|1292.7|1256.35|1293.75|1277.6|1271.55|1286.6|1269.65|1236.25|1233.65|1192.05|1205.35|1151.55|1165.95|1153.75|1168.7|1160.45|1168|1188.5|1184.85|1139.5|1100.2|1078.9||1060.4|1086.6|1068.1||1073.55|1049.25|1061.75|1051.2|1062.35|1022.25|996|969.95|966.9|952.6|944|935.65|941.75|951.1|948.8|947|947.55|950.05|946.95||951.25|928.85|924.1|948.35|964.1|968.55|994.1|1004.3|996|997.65|1005.25|1012.2|1005.75|1024.7|991.95|989|1001.85|986.1|998.95||1009.9|976.85|975.3|987.05|980.65|969.65|967.85|967.1||959.7|950|921.8|943.9|957.75|967|971.7|927.15|934.3|884.65|872.2|863.35|862.25|889.85||883|919.3|944.25|944.35|911.25|889.4|873.45|878.65|882.25|865.55|868.3|872.4|876.75|882.8|885.4||875.2|894.65|888.2|896.15|911.7|894.3|890.6|907.3||800.05|794.7|787.05|795.85|782.15|807.45|807.1|793.05|751.25|742|741.5|745.25|740.45|740.75|735.25|727|704.7|729.45|737.6|737.05|746.3|747.65|744.35|743.2||741.35|742.15|749.5|745.45|736.2|735.8|762.45|769.05|774.95|784.15|783.6|764.25
10140|12534|/equities/aramex|MSCI_EEM_SMALLCAP||2.55|2.57|2.51|2.51|2.5|2.52|2.51|2.48|2.45|2.49|2.48|2.49|2.48|2.48|2.52|2.59|2.55|2.6|||2.6|2.6|2.63|2.63|2.63|2.66|2.66|2.71|2.72|2.71|2.7|2.69|2.64|2.66|2.67|2.7|2.7|2.65|2.69|2.75|2.75|2.55|2.57|2.62|2.57|2.48|2.5|2.53|2.57|2.53|2.54|2.54|2.55|2.59|2.59|2.59|2.6|2.6|2.59|2.59|2.6|2.6|2.49|2.45|2.47||||||2.46|2.45|2.47|2.48|2.48|2.43|2.45|2.46|2.44|2.43|2.43|2.45|2.46|2.48|2.48|2.52|2.49|2.52|2.52|2.44|2.42|2.44|2.42|2.4|2.41|2.41|2.43|2.41|2.33|2.31|2.28|2.3|2.32|2.3|2.3|2.29|2.29|2.32|2.3|2.25|2.16|2.18|2.16|2.1|2.1|2.08|2.08|2.11|2.07|2.11|2.14|2.1|2.11|2.12|2.14|2.14|2.14|2.1|2.07|2.15|2.18|2.15|2.19|2.19|2.19|2.17|2.21|2.23|2.24||2.29|2.27|2.26|2.23|2.24|2.24|2.24|2.24|2.25|2.17|2.17|2.21|2.21|2.13|2.06||1.96|2|2.03||1.97|1.97|2.03|2.12|2.12|2.17|2.17|2.17|2.12|2.13|2.18|2.21|2.2|2.21|2.2|2.2|2.2|2.28|2.29|2.32|2.34|2.33|2.31|2.3|2.2|2.2|2.28|2.34|2.26|2.26|2.31|2.3|2.34|2.45|2.48|2.44|2.58|2.55|2.5|2.42|2.39|2.42|2.47|2.21|2.2||2.15|2.17|2.14|2.15|2.17|2.19|2.2|2.21|2.19|2.16|2.36|2.44|2.48|2.52|2.53|2.55|2.54|2.56|2.54|2.54|2.54|2.57|2.59|2.6|2.59|2.58|2.57|2.57|2.69|2.69|2.65|2.7|2.69|2.71|2.77|2.79|2.94|2.94|2.84|2.89|2.91|2.94|2.89|3|2.96
10141|1130904|/equities/kpit-tech|MSCI_EEM_SMALLCAP||1861|1709.85|1701.2|1719.55|1682.95|1693.95|1741.65|1721.25|1663.6|1662.8|1634.75|1561.1|1592.65|1579.05|1609.5|1588.75|1552.6|1515.85|1510.75||1479.95|1487.4|1481.75|1478.5|1482.05|1524.7|1476.3|1442.7|1381.75|1444.2|1457.25|1469.4|1475.85|1504.05|1551.3|1551.55|1504.65|1506.35|1497.15||1517.2|1529.4|1493.25|1497.45|1442.4|1463.9|1496.35|1499.25|1509.9|1513.6|1537.25|1512.2||1494.2|1508.5|1416.45|1373.95|1371.2|1373.7|1378.65|1409.3|1397.6||1410.75|1428.3|1474.75||1490.3|1497.5|1493.55|1511.5|1510.15|1505.65|1511.5|1488.75||1486.4|1482|1428.5||1385.7|1358.2|1347.55|1357.95|1383.3|1429.35|1429.35|1415.65|1456.3|1475.5||1496.3|1506.35|1493.35|1546.1|1578.65|1570.55|1572.3|1579.95|1591.4|1583.65|1590.65|1571.75|1619.75|1630.6|1673.6|1643.25|1637.4|1588.6|1708|1727.85|1711|1655.05|1674.95|1594.35|1577.1|1524.65|1550.8|1457.25|1407.15||1415.45|1506.55|1501.5||1547.8|1532.1|1541.3|1546.3|1538.8|1550.3|1540.95|1532.9|1517.6|1506.1|1506.55|1472.4|1462.7|1467.85|1490.5|1513.85|1505.9|1517.85|1527.7||1539.35|1516.4|1467.35|1501.25|1493.5|1518.6|1482.95|1474.95|1432.65|1463.25|1478.6|1458.95|1462.2|1478.15|1497.25|1483.05|1499.3|1492.6|1489.8||1468.75|1446.45|1445.8|1505.8|1624|1536.65|1479.95|1393.1||1393.5|1369.2|1314.7|1327.75|1271.95|1253.35|1241.5|1221.1|1213.85|1217.55|1185.4|1128.5|1120.35|1147.85||1151.9|1195.4|1213.25|1204.85|1198.7|1229.15|1201.2|1211.05|1223.7|1165.05|1133.2|1146.8|1157.3|1139.35|1130||1152.3|1142.4|1128.3|1086.6|1051.2|1073.75|1077.6|1128.8||1140.55|1169.65|1169.2|1137.45|1144.45|1166.85|1164.5|1164.5|1167.45|1165.95|1178.3|1200.7|1175.9|1155.65|1155.6|1151.1|1147.55|1173.25|1177.35|1132.55|1131.4|1152.65|1154.2|1135.55||1127|1142.15|1120.65|1139.4|1147.1|1151|1146.25|1081.2|1099.7|1092.4|1082.75|1071.5
10142|103494|/equities/wt-microelectr|MSCI_EEM_SMALLCAP||121|121.5|120|120.5|119|119.5|120|122.5|122.5|123.5|124|122.5|125|122|121|117.5|117|115|115|114.5|114.5|113|114.5|114.5||115|115.5|117|116.5|117.5|115.5|116|120|121.5|118.5|118|117.5|118|120|121.5|122.5|123|124.5|123.5|121.5|121.5|122.5|135.5|150.5|151|150|152.5||150|144|142.5|145.5|150.5|147|145|152|161|162|151|159|165.5|158|149|135.5|138.5|||140.5|142|141.5|147.5|150|150|156|160|159|161.5|158.5|166|160|155|144.5|149.5|155.5|158.5|159.5|165.5|172|169.5|172|163|171.5||170|175.5|169.5|173.5|166.5|164.5|163.5|163|172.5||||||||171|172.5|173|158|160|151.5|149.5|152.5|152.5|155|156|142|146|147|134.5|127|127.5|126.5|119|114.5|113.5|117|114.5|117.5|111.5||112.5|113.5|119|118|117|116|113.5|113|111|111.5|112|116.5|120|119|117|114|117|118|116|114.5|118|118.5|118.5|116.5|115|112.5|115|114|115|114.5633|112.1049|116.5301|122.4303|123.4137|122.922|138.5|144.5|149.5|148.5|135|125|123.5|120|118.5|117.5|111.5|110.5|112.5|112.5|114|115|116|115|118|118|115.5|119|118|||116.5|119|111.5|112|110||111.5|104.5|95|96.2|96|103|100|91|88.6|80.6||73.3|72.6|74.2|74|73.9|73.1|72.7|72.2|69.6|68.1|68.1|68.2|68|68|68.8|68.9|68.3|67|65.1|71.4|72|71.7|71.3|73|73.3|74|70.9|70.7|68.1||67.1|68|68.6|68.9
10143|18065|/equities/century-textiles---industries|MSCI_EEM_SMALLCAP||2141.45|2187.7|2186.8501|2237.3501|2226.8999|2280.6001|2322.6499|2351.05|2387.5|2303.2|2315.45|2275.3501|2270.8999|2290.3|2329.5|2217.8|2273.8999|2289.5|2358.8999||2245.45|2181.2|2081.3|2104.2|2090.3|2120.8501|2105.7|1842.3|1896.75|2114.3501|2019.05|2068.8501|2169.05|2159.3501|2168.45|2225.6499|2135.95|2153.3|2169.05||2165.25|2083.8999|2047.95|1996.7|1963.45|2000.55|1995.2|1981.85|1839.85|1932|1964.25|2009.65||1997.15|1999.5|1997.3|1924.25|1865.05|1918.75|1875|1849.5|1806.7||1772.9|1746.5|1797.65||1840.75|1831.8|1742.4|1669.8|1674.1|1674.95|1675.3|1711.25||1629.9|1505.95|1444.5||1459.3|1457.05|1424.35|1400.15|1415.05|1418.3|1437.1|1344.55|1433.3|1468.1||1530.25|1437.15|1472.95|1458.65|1464.75|1411.05|1450.35|1480.2|1491.6|1432.8|1423.1|1437.1|1459.3|1458.1|1415.15|1428.85|1429.65|1355.95|1375.15|1430.85|1450.65|1450.55|1495|1481.35|1547.25|1515.8|1425.95|1388.3|1418.25||1345.3|1353.65|1373.3||1400.85|1388.95|1398.05|1434|1449.65|1492.7|1546.5|1587|1540.2|1497.1|1413.15|1398.25|1246.05|1265.8|1280|1222.55|1222.05|1230.75|1221.1||1229.4|1238.9|1208.55|1222.45|1206.15|1221.15|1243.55|1289.4|1289.1|1290.95|1304.9|1331.85|1313.95|1330.55|1322.7|1277.55|1263.75|1249.1|1233.6||1181.45|1195.75|1232.65|1242.95|1227.35|1228.5|1235.1|1235.1||1204.2|1171.35|1169.3|1162.1|1137.05|1095.55|1072.05|1092.5|1079.7|1082.8|1094.3|1098.5|1081.5|1080.2||1061.85|1084.05|1157.75|1186.4|1195.05|1186.9|1185.1|1179.35|1172.7|1146.95|1099|1123.75|1074.75|1071.7|1113.45||1117.05|1080.6|1078.65|1071|1085.75|1086.5|1016.9|1026.85||1046.6|1091.95|1066|1047.85|1008.15|1066.1|1082.7|1076.9|1088.45|1114.95|1051.05|1072.05|1028.5|1040.65|1029.9|1014.85|1005.25|984.2|1013.85|994.7|977.4|1000.1|1018.6|1005.1||1008.3|1015.6|1006.7|1027.55|1041|1020.2|1026.7|1026.7|1029.35|1075.55|1076.2|1031.1
10144|1054591|/equities/ttw-adr|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.235||||||
10145|18082|/equities/crisil|MSCI_EEM_SMALLCAP||4329.4502|4285.5498|4304.8501|4355.1499|4257.0498|4269|4316.1001|4285.8999|4359|4435.7002|4251.8999|4070.05|4153.0498|4203.7002|4219.2002|4203.8999|4156.7998|4110.2002|4091.8||4111.25|4152.3501|4127.5498|4114.2998|4121.1499|4067.6001|4050.1499|4187.2998|4069.3|4043.95|4104.1499|4145.0498|4194.3999|4192.6499|4241.6001|4316.2998|4344.7998|4431.2998|4422.8501||4366.5|4373.3999|4368|4331.8999|4258.5498|4354|4302.3999|4311.9502|4270|4280|4366.6001|4317.3999||4356.3501|4417.5498|4472.1001|4354.0498|4144.9502|4194.1001|4309.9502|4344.6499|4531.9502||4680.7998|4835.6001|4843||4825.2002|4893.9502|4895.0498|4894.9502|4844.9502|4807.4502|4896.5|4956.3999||5068|4979.2002|5119.6499||5006|4976.7002|4994.5|4982.8501|5223.5498|4976.7998|4985.6499|4883.7998|4984.2998|4924.75||4927.8501|4896.5498|4859.8999|5014.1001|4901.6001|5017.1499|4870.1499|4892.7002|4898.1499|4905.25|4984.6001|5063.7998|5050.5498|5026.5|4609.2002|4591.1001|4503.7998|4453.7002|4531.0498|4543.4502|4495.8999|4371.6499|4272.9502|4182.25|4175.6499|4147.6001|4095.3501|4015.6001|3889.95||3817.25|3876.45|3938.05||4074.05|4102|4102.25|4067.95|4090.6499|4090.1499|4107.5498|4115.1499|4089.25|4072.3501|4120.75|4150.0498|4150.2002|4220.1001|4270.6499|4336.75|4264.2998|4320.1499|4391.1499||4353.5498|4273.2002|4257.7002|4256.2998|4245.25|4273.5|4242.5|4121.2002|4220.7002|4238.7998|4235.1001|4256.2002|4280.75|4231.8999|4233.3501|4220.5|4275.25|4290.2002|4315.2002||4305.8999|4321.2998|4328.1499|4246.3999|4232.7002|4234.75|4218.5|4162.1499||4146.3501|4099.8501|4182.0498|4243.6499|4350.3501|4383.5498|4199.5|4081.8501|4162.5498|4097.0498|3980.6001|3910.6001|3862.95|3928.95||4025.05|4194.2002|4141.5|4052.25|3876.1001|3882.55|3880.8999|3998.95|3974.2|4070.6499|3897.6001|3842.95|3856|3871.1499|3906.2||3924.1499|3895.7|3861.1499|3873.6499|3888.1001|3854.5|3833.8999|3834.6499||3850.8|3873.55|3871.05|3845.55|3856|3925.8501|3897.1499|3876.25|3837.05|3845.8999|3884.1499|3929.05|3970.6499|3917.6001|3876.2|3883.8999|3937.95|4004.2|4029.25|4023.5|3955.95|3815.75|3871.5|3887.1499||3820.25|3937.05|3899.25|3847.95|3865.3999|3838.5|3815.25|3823.6001|3872.95|3884.3501|3915.5|3844.6499
10146|37978|/equities/tauron-polska-energia|MSCI_EEM_SMALLCAP||3.85|3.872|3.866|3.918|3.843|3.879|3.935|4.01|3.938|3.998|3.96|3.956|3.89|3.91|3.96|3.97|3.949|3.973|3.9|3.9|3.85|3.848|3.916|3.815|3.95|3.95|3.98|3.999|3.995|4.059|4.048||3.862|3.802|3.835|3.847|3.846|3.981|3.958|3.933|3.6|3.605|3.478|3.699|3.45|3.466|3.392|3.216|3.205|3.024||2.925||2.915|2.934|2.94|2.807|2.84|2.868|2.91|2.979|2.918|2.83|2.837|2.886|2.931|3.065|3.057|3.092|3.1|3.1|3.13|3.107|3.115|||3.048|3.04|3.069|3.109|3.094|3.099|3.096|3.121|3.048|3.074|3.112|3.117|3.102|3.14|3.129|3.061|3.085|3.12|3.237|3.549|3.619|3.536|3.61|3.55|3.6|3.582|3.612|3.737|3.7|3.594|3.592|3.718|3.68|3.75|3.69|3.68|3.802|3.823|3.832|3.878|3.87|3.67|3.599|3.599|3.634|3.64|3.653|3.537|3.597|3.596|3.5|3.408|3.565|3.583|3.617|3.599|3.708|3.709|3.699|3.689|3.695|3.627|3.712||3.734|3.817|3.89|||3.91|3.93|3.98|3.928|3.889|3.898|4.086|3.91|3.946|4.072|4.18|4.139|4.245|4.36|4.367|4.31|4.12|4.18|4.23|4.147|3.94|3.729|3.711|3.755|3.765|3.679|3.7|3.591|3.678|3.576|3.662|3.774|3.783|3.83|3.919|3.95|3.81||3.699|3.724|3.751|3.772|3.874|3.721|3.693|3.64|3.577|3.818|3.799|3.623|3.709|3.64|3.6|3.529|3.313|3.235|3.303|3.334|3.343|3.516|3.593|3.532|3.627|3.664|3.599|3.669|3.75|3.839|3.772|3.75|3.836|3.88|3.838|3.77|3.851|3.789|3.684|3.691|3.94|3.991|4.108|4.281|4.29|4.221|4.258|4.31|4.4|4.584|4.47|4.267|4.198|4.19|4.127||4.04|3.983|3.985|3.93|3.8|3.791|3.726|3.701|3.695|3.74|3.723|3.565
10147|50137|/equities/coronat|MSCI_EEM_SMALLCAP||3775|3757|3740|3735|3720|3699|3678|3693|3617|3655|3590|3540|3606|3628|3650|3599|3474|3390|3435||3323|3250|3256|3429|3424|3420|3466|3466|3490|3523|3477|3410||3495|3496|3477|3456|3434|3415|3310|3274|3281|3274|3281|3268|3281|3150|3121|3085|3071|3070|3051||3051|3061|3033|2984|3005|3000|2980|3019|3009|3003|2998|3007|3027|3106|3101|3056|3031|3015|3026|2993|3004|||3023|3008|3030|2989|3003||3015|2999|2942|3046|3106|3106|3100|3107|3120|3113|3133|3110|3109|3133|3121|3102|3113|3131|3140|3167|3142|3131|3128|3150|3137|3125|3142|3152|3125|3120|3148|3133|3125|3150|3115|3116|3117|3101|3151|3150|3126|3029|2989|2973|2977|2958|2995|3015|3029|3011|3035|3044|3067|3028|3030|3066|3078||3116|3100|3075|||3080|3080|3082|3048|3020||3068|2965|2987|3040|3005|3021|3022|3190|3200|3162|3157|3179|3200|3193|3208|3210|3182|3226|3220|3272|3246|3250|3202|3130|3118|3145|3145|3148|3199|3191|3102|3040|3021|2942|2990|2974|3022|3048|3071|3050|3092|3105|3178|3153|3159|3187|3210|3198|3132|3191|3107|3054|3034|3123|3098|3120|3116|3092||3149|3142|3234|3156|3193|3163|3176|3157|3176|3207|3236|3264|3243|3281|3298|3240|3201|3267|3235|3217|3242|3220|3204|3200|3230|3260|3324|3313|3327|3293|3311|3325||3281|3285|3261|3234|3233|3300|3281|3294
10148|8808|/equities/magyar-telekom-telecommunications|MSCI_EEM_SMALLCAP||1092|1080|1080|1054|1034|1044|1044|1046|1046|1040|1044|1044|1028|1024|1046|1052|1058|1056|1028|1028|1030|1030|1054|1024|1020|1026|1022|998|981|994|982|991|997|989|971|972|978|963|960||949|962|951|942|939|932|935|916|922|927|925|933||926|923|898|902|942|940|938|927|922|925|916|920|915|930|931|916|919|909|910|900|893|||897|890|890|892|890|901|891|890|898||893|899|890|879|886|879|850|850|848|843|824|839|839|832|833|805|816|793|784|770|768|762|771|777|765|770|769|770|787|777|779|769|745|757|777|780|766|768|790|765|751|739|769|751|731|720|718|683|680|685|672|675|678||682|675|665|||663|660|668|660|667|666|667|645|642|632|637|640|643|621|617|604|590|603|604|600|607|608|606|607|613|608|613|613|608|606|606|614|607|610|605|589|559||562|558|559|570|568|566||570|581|589|581|583|585|585|582|590|574|568|567|557|552|548|540|544|544|537|523|533|529|525|529|525|525|475|474|469|453.5|450|448.5|450|452|457|463|468|464.5|461.5|456|452.5|459|445|442|437.5|440|438.5|438.5|439.5|442.5|439.5|442|441.5|433|426|427.5|427|424|423|418.5|421.5
10149|102315|/equities/security-bnk|MSCI_EEM_SMALLCAP||65|63|62.9|62.85|62.75|63|63|63.2|62.7|62.9|62.9|63|62.6|65.15|66.15|66.15|67.45|67.4|67.75||67.6|68.35||69.9|69.8|70|70|69.6|69.45|70.5|73.7|68.9|69|68.9|68.65|68.5|70|69.95|71.05|72.5|71.65|71|70.5|70.5|70|69.85|69.9|70.9|70|70|70|70.1||71.35|71.4|69.55|69|68.8|68.4|68.15|68.4|68.5|68.25|68.3|68.45|68.45|69.6|||69.2|69.3|69.45|69.6|69.6|69.55|||68.6|67.8|67.6|67.5|67.75|68|68.6|67.8|67.45|69.7|69.05|69.05|69.3|69.25|69.55|69.9|70.05|70.2|71|71|73.05|71|71|71.4|71.2|70.45|70.45|71.45|73.2|73.4|72.8|72.8|72.3||73.2|73|73|71.95|72.35|71.9|71|71.3|72.2|72.35|72.45|72.1|72|71.9|71.9|71.8|72.2|73.85|73.8|74|73.6|73.85|74|73|73.1|71.6|71.55|72||71.5|71.4|71.4|||71.65|71.5|72.5|71.25|72.85|73|69.95|69.55|69.4|69.1||69.85|70.3|69|69|68.05|70.5|69.05|69.4||70|70.05|70.05|70.7|72|72.4|72.4|71.9|70.65|71.6|74|74.2|75.2|75.05|74.9|75|||77||74.95|75.2|76.1|76.7|76.65|77|77.05|80|78.1|77.4|79.05|78.75|77.95|77.35|76.5|77|77.8|78.55|79.9|81|79.95|79.6|78.25|77.5|75.5|74.7|74.7|75.2|76.55|76.85|78.1|78.15|78.2|78.55|78.8|78.95|79.5|79.45|80|80|79.4|80.5|80.15|80||79.65|80|79.25|79.7||79.5|80.8|81.2|81.25|82|81.85|81.75|82.05|82.25|82.5|82.45|84.5|81.85|82.5|83|83
10150|50103|/equities/psg|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10151|1012358|/equities/microbio-co-ltd|MSCI_EEM_SMALLCAP||39.9|39.8|40.05|40.1|40.9|40.95|40.45|40.9|40.85|41.55|41.45|40.35|41.25|39.85|40.05|40.2|40.2|39.6|39.9|40.05|39.75|39.85|40.3|40.25||40.25|40.05|41.5|40.2|40.15|40.6|39.6|40|40.35|40.1|40|40.6|41.2|41.9|42.25|42.55|43|41.6|41.6|40.9|41.4|40.8|41.4|41.35|42.15|42.4|42.2||41.8|41.95|40.8|40.75|41.1|41.6|40.3|39.6|41.85|41.5|41.65|43.65|44.85|45.3|45.35|44.8|45.1|||44.8|44.7|44.75|44.7|44.55|44.8|44.2|44.8|44.45|44.1|43.4|43.05|43.25|43.9|44.45|44.25|45|45.2|45.5|48.85|44.5|44.9|45.1|45.75|46.45||46.25|47.1|46.45|46.55|47.1|46.8|47.05|46.9|45.35||||||||45.9|46.5|46.05|46.45|46.6|47.65|48.4|47.6|48|48.3|48.4|47.1|46.85|46.95|48|49|48.5|48.8|48.9|48.65|49.3|50|49.5|50.6|50.2||50.5|50.3|50.7|50.8|49.85|50.4|49.75|49.6|49.5|50.1|50.6|50.2|50.1|50.3|50.1|50.4|50.6|50.6|50.9|52.2|52.3|52.4|52.5|52|52.5|52.5|52.5|51.6|52|51.7|51.4|52.1|52.6|52.6|55.2|56.6|56.1|57.2|55.6|50.6|50.1|50.6|50.8|51.3|52.4|53.8|51.9|52.5|52.7|51.7|49.9|51.5|47.9|48.6|49.6|48.25|48.75|48.9|||49.05|48.9|48|48.05|48.5||48.3|48.7|48.25|49.35|49.1|49.15|49.8|50.3|51.9|51.7|51.3|50.5|50.1|49.45|49.1|48.9|48.9|49.4|50.7|50.7|51.1|51.1|49.6|48.1|48.15|47.8|47.9|48.15|48.9|48.5|49.15|49.5|48.95|47.3|50.6|50.7|50.9|51|51.7|52.7||51.5|52.6|52.6|53.1
10152|1174912|/equities/ecopro-hn-co|MSCI_EEM_SMALLCAP||60300|60200|60000|61000|62100|61000|61400|61600|61200|62700|61300|60600|61500|61900|62800|64200|65300|66200|65400|66500|67500|70100|69900|71100|72200|72900||69100|64900|64200|64900|65400|65000|69400|68100|67000|66700|65500|63800|67900|68200|68500||68600|68200|69600|70900|73000|71000||70100|68700||68800|70400|69300|69100|73100|71000|68800|66900|68100|66200|69300|69900|72000|75100||74000|72100|72000|74600|75500|82500|84100|78800|82900|81600|84800|86700|83800|86900|87000|90500|90400|71700|74900|78600|75500|69000|60000|61800|58200|59000|60300||59900|60200|59400|60000|60500|61100|61400|60600|61300|62900|62400|61500|60800|||61100|60000|60200|61100|60600|59700|58000|59200|58600|60100|56800|59200|58800|59700|62500|61800|61900|63700|64300|66000|67300|66300|67700|67300|68000|65600|65900|67400|||68800|68600|66000|66100|66100|67500|69000|70000|70300|68300|67100|65000|67900|68200|68500|66800|67000|68500|71500|71500|71900|68000|65500|65400|65400|65800|63600|65700|67100|61000|62200|62000|61500|59100|60200|63000|65900|70800|79300|61600|62200|57000|57600|60100|59500|58000|60300|64700|63800|63900|66300|68800|69800|67900|69100|71800|69700|65900|67600|67600|67200|67700|71200||||71200|70000|71400|73300|73800|75900|74600|77200|77800|77300|77100|78000|80000|83100|83200|86300|88500|89500|90000|92900|96400|92200|95000|95300|94900|90800|97200|92400|91700|98300|99000|100600|100600|103900|111600|115900|124000|118000|110800|85300|85700|85000|90900|87300
10153|1061909|/equities/amber-enterprises-india|MSCI_EEM_SMALLCAP||4555.7998|4551.5|4567.8999|4567.9502|4498.3501|4503.7998|4499.3501|4443.1001|4496.75|4488.3999|4521.75|4279.25|4262.75|4051.55|4108.8999|3967.5|3997.45|3998.8999|4009.8501||4038.5|4063.5|4077.3999|3850.7|3809.95|3743.5|3717.6499|3635.55|3535.8999|3722.5|3598.8501|3510.25|3562.2|3571.3|3733.1001|3726.45|3824.3501|3823.75|3808.2||3973.6001|3804.1001|3791.3501|3787.55|3797.8501|3803.25|3876.7|3904.2|3978.45|4059.1001|3969|3909.8501||3846.6499|3726.95|3779.5|3794.2|3788.95|3789.3|3658.45|3646.2|3589.8999||3614.1001|3602.1499|3694.1499||3692.1499|3786.45|3794.1001|3750.8|3756.1499|3780.1001|3764.6001|3689.1499||3657.7|3638.45|3622.8||3552.8999|3406.3501|3222.7|3154.8999|3347.8501|3332.6499|3494.5|3554.75|3628.1499|3625.55||3649.55|3655.8|3701.05|3719.5|3586.8999|3682.6001|3735.75|3732.8501|3778.2|3881.75|3888.95|3955.45|4032.6001|4057.95|3964.8501|3915.6499|3859.1499|3603.75|3696.6001|4157.6499|4230.25|4415.9502|4491.5498|4370.9502|4442.8999|4554.6499|4437.0498|4486.25|4390.8999||4103.1499|3817.8999|3663.3||3749.3999|3825.3|3717|3852.5|3750.1001|3640|3522.8999|3501.25|3400.05|3311.45|3259.6499|3189.8|3112.1001|3106.3|3139.95|3135.3999|3101.55|3130.3|3041.1499||3051.55|3070.75|3068.7|3207.7|3234.3999|3321.3|3115.45|3062.75|3086.7|3134.75|3092.3999|3088.8501|3107.2|3146|3112.5|3132.6499|3048.6499|3046.3|3133.75||3263.8999|3260.7|3269.45|3292.7|3385.3|3214.95|3272.8|3173.45||3095.3501|3051.6499|3128.25|3335.05|3396.6499|3348.8999|3117.05|2920.45|2919.3501|2934.2|2986.1001|2907.3|2938.6001|2975.25||2793.8999|3036.6001|2951.3|2980.1001|2959.05|2937.05|2971.6499|2988.2|2892.8|2840.05|2845.2|2920.8999|2944.1001|2900.3999|2934.1499||2976.8|2995.8501|3053.3501|2996.1499|2966.2|2967.3|2929.8501|2967.6499||2972|2974.6001|2871.05|2844.55|2893|3043.25|3028.6499|3043.3501|3005.95|3013.25|3030.6499|2972.2|2899.75|2896.3999|2909.3501|2894.6001|2785.95|2800.8|2855.05|2849.1499|2874.05|2816.1001|2837.2|2607.95||2603.05|2477.05|2486.5|2493|2547.95|2537.8501|2504.25|2409.95|2359.3501|2420.5|2434.95|2435
10154|50207|/equities/kap|MSCI_EEM_SMALLCAP||296|296|295|285|289|300|294|313|305|316|285|287|295|290|295|310|293|297|289||265|246|248|242|249|245|237|240|251|255|253|253||262|259|263|262|264|254|264|261|264|262|261|263|263|262|263|258|258|260|258||257|257|252|244|257|259|256|259|262|268|262|273|273|275|275|277|274|267|269|265|270|||260|258|255|256|265||255|252|243|258|255|266|264|265|265|266|263|258|253|257|230|227|219|218|230|230|227|228|232|231|230|230|225|216|220|220|222|218|220|230|231|223|224|225|223|225|231|232|231|245|247|245|245|252|254|246|243|243|243|260|262|258|252||262|258|255|||257|258|256|241|225||225|224|225|235|243|244|241|250|272|264|243|239|247|254|259|263|254|265|270|267|268|269|260|262|260|262|269|252|245|239|230|226|223|215|218|214|208|212|209|201|203|208|216|212|209|212|216|223|217|224|227|220|228|238|240|244|240|236||240|240|240|228|228|233|241|244|248|261|270|270|285|279|269|255|248|248|252|250|249|248|252|248|253|259|256|258|261|267|271|270||265|260|253|257|265|276|270|276
10155|103206|/equities/tsrc|MSCI_EEM_SMALLCAP||23.7|23.45|23.2|23.25|23.55|23.5|23.15|23.65|23.55|23.75|23.9|24|24.3|24.5|24.25|24.3|24.15|23.9|23.95|23.95|23.8|23.7|23.9|24.15||24.25|23.8|24.2|23.95|23.85|24|23.85|23.95|24.05|23.65|23.85|24|24.55|24.4|24.8|24.65|24.7|24.65|24.6|24.5|24.2|23.95|24.3|24.55|24.5|24.6|24.7||24.1|24.4|24.1|23.9|24.4|24.4|24.6|24.4|24.7|24.6|23.6|24.15|24.2|23.8|24|23.25|23.2|||23.1|23.35|23.3|23.15|23.3|23.55|23.3|23.05|23.1|23.35|23.4|23.25|22.95|22.55|22.95|22.85|22.95|22.95|22.45|22.8|22.7|22.7|22.85|22.85|22.8||22.8|23.05|23.1|23.35|23.45|23.35|23.45|22.9|22.5||||||||22.4|22.3|22.4|22.1|22.1|22.5|22.4|22.3|22.4|22.25|22.15|22.3|22.3|22.45|22.95|23.55|23.7|23.8|23.75|23.95|24.15|24.3|24.15|24.1|24.35||24.1|24.3|24.25|24.3|24.05|23.95|24.1|24.4|24|24.3|24.5|23.9|23.6|23.7|23.75|23.8|23.9|23.8|23.95|24.35|24|24|24.15|24.3|24.3|24.25|24.35|24.35|24.15|23.95|24.2|24.2|24.1|23.55|23.5|23.35|23.55|23.45|23.2|23.3|23.1|23|22.85|22.9|22.95|23|23|23|22.95|22.85|23.3|23.55|23.75|23.65|24.1|23.9|24.05|23.65|||23.6|23.35|23.25|23.8|23.6||23.65|23.6|23.75|24.1|24.15|24.1|24.55|24.65|24.1|24.15|24.25|24.45|24.25|24.15|24.3|24.3|24.6|24.75|24.9|24.55|23.55|23.65|23.45|23.6|23.45|23.15|23.3|23.6|23.75|23.4|23.15|23.4|23.5|23.65|24.1|24.1|24.1|24.35|24.65|24.8||25|25.1|25.1|25.25
10156|27076|/equities/bolsa-mexicana-de-valores-a|MSCI_EEM_SMALLCAP||31.94|31.64|32.07|31.25|31.42|30.84|31.03|31.52|30.82|31.23|30.98|30.97|30.66|30.88|31.04|31.5|31.83|31.77|31.88|31.32|31.2|31.69|32.47|31.74|32.8|31.7|31.63|30.98|30.21|29.3|31.1|31.33|31.02|31.03|31.79|31.21|31.6|31.82|31.51|31.9|31.77|31.67|31.27|31.81|31.85|31.78|32.12|33.46|33.75|33.69|33.07|32.56||32.18|33.24|33.35|33.44|33.97|34.15|34.02|33.57|32.98|33.35|33.72|33.71|34.77|34.56|34.17|35.14|35.29|35.28|35.67|35.68|36.56|36.99|||37.02|37.06|36.97|36.91|37.37|37.3|37.13||37.45|37.47|37.91|37.83|37.79|37.69|37.27|37.25|37.45|36.8|36.74|36.76|35.62|35.58|35.73|35.72|35.69|35.67|35.12|35.2|35.84|36.01|36.15|36.09|36.2|36.09|36.09|36.14|35.15||35.09|36.05|34.87|34.56|35.07|34.3|33.61|33.11|32.95|33.26|33.13|33.69|32.68|33.22|33.68|33.58|33.45|33.09|33.54|34.27|34.49|34.27|34.51|35.67||35.14|35.1|34.73|34.58||34.45|34.88|34.33|34.69|34.58|34.04|34.03|32.72||33.08|33.53|33.8|33.82|33.91|34|33.84|33.07|33.08|31.46|31.59|31.03|31.31|31.26|31.11||30.64|30.21|30.48|30.5|29.96|30|30.13|29.9|30.05|30.08|29.44||28.45|28.11|27.97|28.62|29.15|29.13|29.4|29.72|29.63|30.34|28.89|32.15|32.78|32.57|33.38|33.6|33.6|33.26|33.25|33.03|33.3|32.83|33.26|32.71|33.28|34.07|33.27|33.49|33.64|33.93|34.3|34.14|34.07|34.16|33.51|33.04|33.04|32.98|33.01|33.56|33.22|34.18|34.65|34.31|34.04|34.53|34.75|34.22|34.23|34.37|34.13|34.05|34.31|34.69|35.08|35.22|35.71|35.56|35.54|35.64|35.9|36.03|35.3|34.87|34.31|34.56|35.15|35.5|35.36
10157|979560|/equities/bioneer-corp|MSCI_EEM_SMALLCAP||35900|36950|34150|34950|38400|30250|29100|30050|30650|30050|29400|30600|29300|29750|29450|27150|27300|27650|28700|28950|28450|28400|28900|29450|29300|30000||30400|30500|31350|31850|31400|31900|30700|31450|29000|29850|30750|31850|31700|31350|30850||30550|30400|30350|30100|30450|29950||29900|29650||30400|30650|30050|30100|29900|29850|28450|27200|27350|27100|26850|26600|27000|26100||26150|26350|27300|27200|27850|28100|28650|28550|30250|33050|32300|31800|30850|29900|30300|30200|30050|30000|30500|31500|32250|30700|32200|33100|33500|28600|24550|24500|24500|25450|25350|26150|25950|26000|26400|26450|26550|27100|26450|26350|26400|26200||26200|26050|26000|26250|26550|25500|25200|25850|26200|26400|25850|26900|27600|28200|28250|28100|30850|31500|32150|33300|34400|33050|34150|32000|32600|33050|35150|34050|||33300|32200|31650|31500|31500|30750|31000|31200|30500|30100|30450|29800|30450|30900|31450|30750|30150|29300|29250|30000|29950|29950|30000|30000|30450|30950|30550|31800|32350|29700|30400|30600|29700|29400|30750|31750|32050|32100|33500|31350|32200|30400|31700|31900|32600|31550|32650|33600|32650|31650|32300|33300|34500|34450|34200|35300|35050|34050|35100|35100|33350|34200|35100||||35100|34300|34500|34750|34900|36050|36550|37300|38900|39450|39550|41100|41500|42600|41400|42500|41500|41300|41650|42900|43250|42950|41950|41250|41250|40450|40700|40750|39200|43000|43550|44350|44350|45450|46700|47000|42800|44100|45950|44950|42400|44950|46500|43300
10158|1166416|/equities/computer-age-management-services|MSCI_EEM_SMALLCAP||4069.6499|4118.75|4073.2|3987.8999|3761.8|3762.8999|3724.3501|3799.55|3761.1001|3658.95|3612.55|3553.45|3649.3999|3683.2|3661.6001|3546.7|3515|3575.3501|3648.3||3579.55|3665.3501|3621.8501|3442.2|3442.5|3406.05|3378.8501|3442.3501|3299.3999|3557.3|3479.2|3465.55|3445.3501|3459.95|3524.3|3415.7|3548.3999|3485.05|3392.5||3311.75|3277.6499|3296.8999|3197.3|3127.3999|3206.75|3096.8|3139.95|3175.6001|3271.1001|3295.3|3308.3999||3204.45|3290.5|3209.1499|3251.8999|3230.45|3256.7|3235.75|3149.05|3203.25||3113.3999|3030.75|3110.7||3052.5|2996.75|3069.3501|3145.3|3136.3|3147.5|3188.1001|2992.95||2915.3501|2926.3501|3021.8501||3087.7|2942.25|2833.05|2823.1001|2930.2|2993|2859.05|2741.8|2912.05|3011.55||2901.3501|2950.7|3042.75|3041.05|3110.2|3067.3501|3081.6001|3139.8|3111.6499|3112.5|2999.3|2989|2860.1499|2889.8501|2890.05|2908.95|2838.5|2825.3501|2836|2904.05|2944.2|2849.7|2942.1001|2897.8999|2881.1001|2883.75|2896.1001|2776.1001|2740.6499||2745.05|2733.3|2739.75||2804.75|2802.95|2823.3501|2846.25|2849.95|2838.05|2789.45|2761.2|2764.7|2764.6499|2747.3|2708.25|2653.55|2670.1001|2648.3|2652.55|2662.3501|2659.3501|2657.7||2679.25|2711.8|2652.6001|2676.5|2690.05|2716.2|2743.75|2703.55|2708|2707|2743.8501|2807|2755.8999|2874.7|2891.7|2790.1499|2806.05|2781.75|2760.55||2786.3999|2791.8501|2751.6499|2841.05|2854.95|2832.1001|2838.05|2805.1001||2684.75|2426.05|2378.25|2428.5|2406.95|2417.3|2388.6001|2262.7|2238.75|2248.7|2279.05|2305.25|2302.6499|2401.5||2411.3501|2503.1499|2541.1001|2598.5|2569.3999|2492.3501|2521.2|2567.75|2414.8501|2414.2|2412.8501|2487.6499|2470.3999|2449.3|2516.45||2510.95|2436.3501|2476.5|2497.1001|2491.1001|2480.3|2500.2|2546.95||2539.2|2597.1499|2616.95|2587.3|2604.25|2603.6499|2463.25|2442.8501|2474.8|2447.3501|2383.1001|2356.2|2375.95|2383.7|2369.3|2374.45|2414.8501|2436.7|2491.25|2498.7|2500.8|2536.75|2536.2|2496.7||2453.3999|2424.45|2412|2405.2|2379.5|2378.05|2310.95|2352.5|2368.1499|2370.45|2361.25|2333.45
10159|1129147|/equities/grupo-vamos-sa|MSCI_EEM_SMALLCAP||9.15|9.39|9.24|9.06|8.91|9|8.75|8.07|7.54|7.62|7.57|7.74|7.71|7.57|7.83|7.5|7.4|7.28|7.11|7.06|7.31|6.9|7.22|7.54|7.58|7.68|7.74|7.61|7.81|8.1|8.11||8.24|8.25|8.16|8.16|8.3|8.28|8.35|8.72|8.52|8.42|8.08|7.93|8.03|8.05|8.1|8.23|8.23|7.28|7.48|7.21||7.11|7.45|7.25|6.9|7|7.3|7.27|7.39|7.43|7.66|7.47|7.58|8.1|8.25|8.39|8.67|8.22|8|8.09|8.03|8.06|8.28||8.35|8.26|8.64|8.46|8.55|8.92|8.88|8.29|8.38|8.28|8.6|8.82|8.62|8.41|8.2|8.36|8.45|8.57|8.4|8.75|8.73|8.78|9.18|8.82|8.71|8.73|8.57|8.54|8.1|8.27|7.95|7.89|||7.95|8.05|8.19|7.95|7.76|7.93|8.06|8.17|8.04|8.13|8.18|8.17|8.2|8.33|8.14|8.5|8.39|8.97|9.3|9.53|9.5|9.5|9.45|9.67|10.02|9.82|9.6|9.62|9.41|||10.07|9.95|9.8||9.73|9.79|9.5|9.7208|9.6724|9.624|9.44|9.4787|8.8494|8.9365|8.9849|9.1302|8.9656|9.1205|8.9656|9.1011|8.9365|9.0334|8.8203|8.8591|9.1592|9.3432|9.411|9.44|9.7789|9.4594|9.5562||9.3141|8.5977|8.6848|8.7138|8.8688|9.1495|8.6654|8.7913||7.6779|7.581|7.3584|7.4358|7.7747|7.4358|7.765|7.8715|7.7747|7.736|7.8425|8.3653|8.2782|8.2782||8.6848|8.8688|8.4427|8.1813|8.4137|8.4718|8.3847|8.6461|9.44|9.3722|9.1786|9.3045|9.4206|9.3916|9.7789|9.9241|9.6336|9.682|10.263|10.8633|10.718|10.7761|10.4082|10.3114||10.3888|11.1828|11.8024|11.5797|11.3377|11.5313|11.4635|11.2312|11.2699|11.754|11.8411|11.6378|11.1053|11.2312|11.0956|11.3667|11.3861|11.4345|11.4345|11.6378|11.541|11.5313|11.2893|11.7346|11.6572|11.3958|11.6281|11.5604|11.3377
10160|103215|/equities/yulon-motor|MSCI_EEM_SMALLCAP||64.8|64.6|63.9|63.2|65.2|66.3|65.8|65.2|65.5|66.7|66.8|67.4|68.5|68.8|68.8|69.7|70.3|68.7|69.3|68.5|68.5|68.6|69.4|70.7||71.2|69.8|70.4|70.5|70.4|70.5|70.1|71.5|71.4|71.7|70.9|70.5|70.9|70.5|71.3|71|71.8|71.4|71.6|72.5|73.1|75|76.3|73.8|73.6|73.7|70.5||68.7|69.3|67.5|67.4|68|67.5|67.8|66.9|69.3|67.4|67.4|69.3|69|69.3|69.9|69.1|70|||66.7|67.8|68.3|68.1|68.2|67.3|67.1|68.1|68.3|67.8|67.7|68.3|69.5|68.5|69.8|69.7|71.9|67.6|67.1|68.9|70.1|70.4|70.8|70.7|70.7||69.4|70.6|71.2|70.9|70.8|70.9|72.2|69.9|68.7||||||||69.3|69.1|70.7|69.5|69.6|69.8|69.8|69.7|70.8|69.6|68.6|69.1|68.5|67.7|69.8|70.9|70.7|70.7|70.2|70.9|72.3|72.4|72.6|73.1|74.8||74.8|74.6|73.3|72.7|72.8|72.2|72.7|74.1|74|74.4|75.5|77.3|76|77.8|78|77.2|77.6|77.8|77|76.5|77.1|76.9|77.9|78.4|77.1|78.5|77.8|77.7|79|78|80.2|79.1|78.5|77.9|77.6|77.1|79.2|78.6|79.1|78.8|78.2|77.4|75|74.1|76.9|77.3|78.2|80.1|79|77.8|79.1|81.4|80.1|81.1|83|85.1|84|78.8|||78.9|78.4|78.4|80.5|82||83|86|83.7|84.3|82.5|80.6|82.2|84.6|83.3|82.9|83.8|83.9|81.3|81.2|82.6|84.5|83.2|85.2|85.7|85.3|83.4|83.7|79.8|75.7|75|74.5|74.7|74.3|75.4|74.7|75.6|73.2|74.3|73.4|77.5|77.9|79.2|79.7|80.5|80.7||80.1|81|82|81.6
10161|103165|/equities/run-long|MSCI_EEM_SMALLCAP||115|115|114.5|111.5|113|114|115.5|112.5|114.5|114.5|112.5|113.5|113|114|113|114|114|113|114|115|117|111|110|109.5||111.5|107|107|107.5|107|107|103.5|104.5|105|104.5|102.5|102.5|104.5|104|105.5|107|107|105|106.5|109.5|108.5|106|109.5|114|116.5|116|116.5||114|114|112|110.5|112|110|106.5|103.5|104.5|104|104|109|112.5|111|114.5|114|114|||114.5|119.5|123|124|127|124.5|127.5|129.5|125.5|119|115|117.5|119|118.5|119|113|112.5|102.5|101.5|103.5|102.5|102.5|102|102|103||100.5|98.2|96.9|98.5|97|95.1|94.1|95.2|97.7||||||||103.5|102.5|101.5|103|103|104|103.5|103|104|103|103|103|104.5|101.5|101.5|103.5|106|105|107.5|106.5|105.5|104.5|102.5|101.5|102.5||100|100|102|102|101.5|109.5|112|108|105.5|99.8|94.2|95.3|95.7|94.7|93.3|93.6|94.6|94.4|94.8|96.7|96.6|97.2|97|97.1|96.2|95|96.4|96.6|95.5|94.8|93.5|95.6|94.9|91.3|92|94.8|97|97.3|96.2|95.4|95.1|94.7|95|93.9|94|94.3|93.4|92.7|92.7|92.2|92.8|93.4|94.2|93.5|95.3|92.7|95.2|94.3|||93.9|93|94.2|93.1|92.3||91.9|91.5|93|92.7|94.9|94.3|93.6|93|90.3|91.5|93.3|94.5|95.6|95.5|96|94.1|92.5|92.2|92|90|88.8|81.2|81.5|80.5|82.5|82.5|83.5|81.6|80.3|88.3|87.8|86.9|85.6|81.5|83.6|80.2|78.1|79.2|80.3|80.4||79.6|81.3|81.7|80
10162|103209|/equities/kenda-rubber|MSCI_EEM_SMALLCAP||33.4|33.2|33.65|33.45|33.9|34.2|34.1|34.3|33.8|33.8|33.7|33.95|34.3|34.6|33.85|33.95|34.45|33.85|33.1|33.05|33.95|33.55|33.65|33.65||33.75|34.2|34.65|34.75|34.85|34.8|33.7|33.3|34|33.7|34|34.15|35.05|33.8|34.5|35|35.4|35|34.35|34.75|33.75|33.3|33.9|33.95|33.75|33.6|33.75||33.25|33.3|32.85|33.15|33.45|33.8|33.6|33.7|34.1|33.85|32.9|34.05|33.5|33.3|33.25|32.85|31.9|||32.05|32.05|32|32.1|32.15|31.7|31.1|31.2|31.25|31.1|31.15|30.9|31|30.75|30.85|30.5|30.3|30.1|29.95|29.9|30.05|30|29.95|30.1|30.25||29.8|29.95|30|30.25|30.15|30.2|30.5|30.3|29.95||||||||30.2|30.2|30.1|29.85|29.7|30.15|29.85|29.8|29.85|29.4|29.55|29.6|29.3|29.45|29.6|30.25|30.35|30.3|30.6|30.85|31|31.15|31.05|31.3|31.05||30.9|31.05|31.1|30.85|30.9|30.85|31.25|30.75|30.5|30.85|30.75|31|30.7|30.9|30.9|31.2|31.4|31.7|31.25|31.1|31.6|31.7|32|32.05|31.45|31.6|31.75|31.85|31.9|31.9|31.35|30.95|31.2|29.75|29.6|29.4|29.5|29.55|29.3|29.45|29.35|29.35|29|29.2|29.15|29.15|29.1|29.35|29.05|29.05|29.15|29.3|29.65|29.2|29.25|29.35|29.55|29.7|||29.35|29.35|29.25|29.4|29.55||29.45|29.45|29.5|29.7|29.8|29.9|30.4|30.45|30.3|30.4|30.3|30.45|30|29.7|29.85|29.75|30.15|30.15|30.1|30.1|30.15|29.9|29.6|29.25|29.3|29.4|29.75|29.4|29.35|29.4|29.5|29.5|29.65|29.2|29.8|29.55|29.45|29.7|29.75|29.3||29.35|29.35|29.35|29.55
10163|18162|/equities/gujarat-fluorochemicals|MSCI_EEM_SMALLCAP||3254.75|3244|3220.25|3245.5|3228.75|3265.3501|3244.6499|3226.3501|3231.3|3283.3|3192.3501|3223.5|3320.1001|3332.25|3305.2|3377.6001|3394.8999|3259.8|3196.1499||3266.8501|3290.75|3222.8501|3187.8999|3080.45|2972.55|2906.8999|2930.05|2782.3999|3079.75|3038|3048.3999|3080.55|3123.05|3206.05|3228.95|3155.8|3158.8999|3183.7||3239.25|3217.8|3212.1499|3254.2|3222.1001|3270|3195|3305.8999|3500|3618|3580.6499|3640.8999||3623.75|3656.95|3668.8999|3657.45|3670.75|3720.1001|3710.2|3598.1499|3598.6001||3524.55|3579.8|3582.95||3476.7|3250.95|3265.8999|3185.6001|3216.6499|3175.8999|3197.05|3203.05||3097.3501|3104.6001|3127.3501||3122.55|3099.8|3044.3501|3144.3501|3267.3501|3203.3|3290.8|3227.45|3365.8|3435.8501||3537|3592|3600.55|3491.05|3670.3|3701.75|3711.2|3683.8501|3698.25|3591.6499|3513.6001|3536.95|3529.8501|3484.75|3456|3517.5|3465.8|3574.95|3425.2|3520.45|3507.6499|3615.8501|3647.7|3609.25|3552.55|3650.75|3684.1499|3616.6001|3706.3||3569.3501|3617.1499|3639.2||3726.45|3515.5|3404.8999|3411.55|3418.1001|3485.8|3528.5|3371.95|3427.8|3516.3|3625.6001|3824.5|3892.1001|3871.5|3812.75|3699.25|3586.45|3590.7|3605.1499||3569.05|3388.6499|3387.45|3356.05|3355.75|3252.25|3194.25|3116.8|3099.8|2978.7|2843.25|2862.75|2836.05|2888|2871.8|2849.75|2851.1499|2910.05|2891.7||2867.45|2781.3999|2785.3999|2782.05|2788.75|2816.95|2780.25|2808.8501||2814.1499|2775.05|2750.25|2746.05|2692.3999|2717.25|2764.8|2719.8501|2729.6001|2773.6001|2739.3999|2799.8999|2765.75|2703.25||2690.3|2760.3501|2754.1499|2786.6001|2805.7|2772.3501|2861.1499|2820.75|2879.7|2798.3|2828.8999|2845.5|2892.1001|2845|2939.3||3049.95|3045.55|3040.1001|3034.45|3007.45|2996.3999|3035.3999|3027.5||3073.3501|3125.3999|3118.25|3059.05|3005.5|3103.1499|3067.3|3015.5|3002.45|3033.45|3055.5|3073.55|3046.6001|3037.2|3021.55|2903.8999|2924.45|2907.2|2849|2861.25|2828.7|2871.5|2865.6499|2825.8501||2863.6001|2916.1001|2737.75|2766.6499|2737.6001|2788.8|2805.7|2788.55|2781.5|2783.8|2723.05|2703.25
10164|950467|/equities/pentamaster-corporation-bhd|MSCI_EEM_SMALLCAP||5.21|5.2|5.17|5.12||5.03|5.03|5.04|5.03|5.02|5.02|5.08|4.93|4.85|4.85|4.82|5.05|4.97|4.99||5.11|5.17|5.18|5.01|4.96|4.91|4.91|4.85|4.89||4.85|4.79|4.81|4.79|4.8|4.77|4.77||4.77|4.83|4.83|4.78|4.45|4.45|4.48|4.5|4.44|4.38|4.43|4.32|4.28|4.22||4.27|4.25|4.17|4.16|4.16|4.14|4.3|4.26|4.33|4.34|4.24|4.33|4.42|||4.35|4.4|4.42|4.45|4.45|4.44|4.45|4.47||4.44|4.45|4.48|4.44|4.37|4.25|4.24|4.25|4.32|4.25|4.24|4.26|4.32|4.26|4.2|4.17|4.2|4.26|4.25|4.29|4.32|4.36|4.39|4.54|4.54|4.35|4.33|4.28|4.37|4.26|4.26|4.3||4.17|4.19|4.19|4.11|4.22|4.09||4.04|4.26|4.29|4.35||4.37|4.38|4.39|4.35|4.25|4.26|4.24|4.29|4.36|4.39|4.33|4.46|4.45|4.46|4.4|4.47|4.56||4.6|4.58|4.6|4.6||4.67|4.64|4.6|4.56|4.56|4.58|4.63|4.49|4.47|4.47|4.44|4.5|4.55|4.56|4.6|4.75|4.74|4.76|4.78|4.67|4.74|4.66|4.79|4.76|4.74|4.78|4.8|4.77|4.82||4.83|4.84|4.85|4.87|4.91|4.85|4.89|4.85|5|5.02|5.06|5.04|5.07|5.07|5.02|5.08|5.1|5.15|5.15|5.11|5.16|5.21|5.24|5.3|5.14|5.07|5.05|5|5.05|5.12|5.18||5.13|5.18|5.18|5.25|5.28|5.3|5.3|5.39|5.4|5.38|5.43|5.28|5.3|5.25|5.3|5.32|5.27|5.29|5.29||5.29|5.28|5.24|5.3|5.36|5.33|5.3|5.29|5.3|5.35|5.41|5.45|5.38|5.43|5.53|5.4|5.37|5.29|5.31|5.3|5.27|5.3|5.24|5.28
10165|103207|/equities/china-rubber|MSCI_EEM_SMALLCAP||17.65|17.4|17.35|17.35|17.65|17.7|17.35|17.3|17.15|17.25|17.15|17.1|17.2|17.3|17.25|17.35|17.45|17.35|17.45|17.4|17.25|17.2|17.3|17.4||17.55|17.4|17.5|17.55|17.8|18|17.45|17.7|17.85|17.55|17.4|17.65|17.75|17.65|18|18.05|18.05|18.1|17.95|18|17.85|17.7|17.85|17.95|17.75|17.75|17.85||17.95|18|17.55|17.8|17.55|17.6|17.6|17.15|17.5|17.15|17.05|17.4|17.55|17.3|17.6|17.5|17.15|||17.15|17.25|17.3|17.25|17.3|17.35|17.1|17.05|17|17|16.85|17.1|17.15|17.35|17.6|17.65|17.6|17.6|17.6|17.75|17.6|17.85|17.95|18.15|18.2||18.2|18.25|18.25|18.3|18.4|18.45|18.7|18.4|18.35||||||||18.3|18.45|18.7|18.8|18.25|18.45|18.35|18.25|18.35|18.25|18.2|18.25|18.2|18.3|18.6|18.9|18.95|19|19.05|19.1|19.3|19.4|19.3|19.35|19.4||19.5|19.5|19.45|19.4|19.3|19.3|19.45|19.4|19.35|19.45|19.65|19.5|19.4|19.45|19.7|19.75|19.75|19.8|19.85|19.9|19.85|19.7|19.9|19.95|19.85|19.9|20|19.9|19.9|19.8|19.75|19.8|19.8|19.4|19.3|19.3|19.35|19.45|19.45|19.6|19.4|19.35|19.15|19.1|19.4|19.45|19.35|19.55|19.55|19.3|19.25|19.25|19.35|19.6|19.85|19.9|20.05|19.8|||19.75|19.75|19.75|19.9|20.05||20.15|20.25|20.15|20.35|20.1|20.15|20.35|20.5|20.05|20.05|20.25|20.25|20|19.9|20.05|20|20.1|20.25|20.5|20.25|20.15|20.1|19.9|19.75|19.65|19.7|19.7|19.75|19.75|19.75|19.4|19.45|19.6|19.6|20.1|20.2|20.7|20.9|21.15|21.3||21.4|20.95|20.8|20.65
10166|37737|/equities/budimex|MSCI_EEM_SMALLCAP||684.5|678|677|693.5|694|694.5|700|699.5|686|699.5|697|694|687.5|695.5|709|673|665.5|675|673.5|676.5|672.5|675.5|690|666|687|718.5|726|744.5|731.5|741.5|747.5||740.5|738.5|796|792|785|799|766|763|747.5|741.5|752|744.5|732|738.5|753|728.5|730.5|722.5||700||687.5|694|683|670.5|693|712|690|674.5|684|688.5|692|702.5|709|700|693.5|691|702|680.5|684|684.5|692.5|||700|699|685|681|730|715|711|695|696|671|690|691|685|655|727|747|745|735|732|738|730|705|710|713|704|710|713|691|687|681|673|684|666|681|688|688|687|684|680|678|688|686|668|650|649|650|650|650|653|642|626|614|615|619|610|610|630|669|649|638|636|618|636||626|635|630|||622|625|617|615|610|597|592|582|588|580|576|560|570|561|559|557|555|552|555|555|561|564|563|552|536|544|540|529|519|477|475|476.5|474|472.5|476|477|476||470|467.5|458.5|462.5|474.5|467.5|462|464.5|477.5|486.5|507|498|483.5|463|461.5|453|449.5|405.5|407.5|442.5|427.5|434|434.5|432|428.5|420.5|430|434|440.5|443|435.5|428|425|424.5|418.5|415|408.5|417.5|436.5|428.5|449.5|446|446|450|471.5|473.5|470.5|475|479.5|481|487|474|483|494|488||498.5|486.5|419.5|416|423|416|424.5|415|416.5|419.5|412.5|422.5
10167|943638|/equities/intellect-design-arena-ltd|MSCI_EEM_SMALLCAP||1083|1063.65|1060.7|1080.65|1081.7|1085.45|1097.4|1093|1089.4|1084.5|1068.1|1027.4|1057.6|1075.45|1066|1044.25|1033.05|1057.85|1053.05||1075.4|1064.8|1042.6|1019.25|1004.7|952.35|916.8|902.1|879.7|906.2|918.3|890|894.95|896.2|897.45|896.35|899.9|895.95|895.45||890.75|878.35|880.2|880.2|880.9|874.95|1027|1043|1025|1048.15|1049.8|1061.7||1079.75|1093.2|1041.5|1049.35|1028.65|994.5|998.55|999.75|1011.3||1040.45|1022.4|996.4||1008.4|1030|1046.3|1080.05|1114.75|1097.1|1085.55|1080.15||1096.8|1127.75|1100.7||1097.45|1093.95|1013.2|1052.65|1099.25|1119.25|1173.1|1129.75|1117.9|1092.05||1090.45|1075.45|1089.75|1112.7|1115|1106.05|1061.45|1058.7|983.2|952.8|893.7|902.1|899.85|908.85|931.5|905.3|922.85|940.2|944.95|1000.05|1048.95|1005.65|947.4|928.4|894.95|879.55|900.75|878.8|881.45||910.4|915.15|892.85||923.75|866.2|857.5|853.8|831.35|816.7|808.65|811.7|823.55|807.55|822.5|818.6|826.8|819.15|829.05|836.6|834.85|834.35|823.85||811.7|776.25|770.95|798.1|799.7|800.35|778.35|777.8|777.65|779.65|748.55|745.85|750.25|746.65|754.15|745.05|734.45|697.85|701.9||710.2|696.1|701.55|699.6|687.15|689.65|694.85|689.9||667.55|661.25|665.3|662.95|664.3|665.8|658.1|651.85|664.35|679.3|679.45|644.15|658.35|644.45||635.8|675.05|684.85|693.7|670.75|671.25|676.6|693.2|688.15|687.95|687.9|697.1|706.4|689.9|701.3||706.3|712.8|718.05|717.4|728.5|719.25|709.05|723.95||723|717.4|685.4|671.4|670.35|709.7|724.9|730.8|732.55|730.3|729.6|733.05|735|707.5|693.1|701.85|692.2|692.2|695.9|686.45|689.9|678.5|702.65|715||704.4|694.1|687.85|687.95|675.5|699.65|691.95|663.7|661.2|667.5|674.65|690.9
10168|949951|/equities/equites-property-fund-ltd|MSCI_EEM_SMALLCAP||1348|1339|1341|1362|1366|1328|1300|1259|1255|1267|1279|1273|1293|1268|1303|1303|1321|1373|1332||1285|1270|1278|1264|1271|1293|1291|1268|1323|1343|1297|1288||1292|1290|1282|1289|1281|1290|1302|1316|1305|1315|1313|1258|1234|1218|1195|1180|1207|1200|1209||1240|1198|1184|1159|1160|1167|1180|1202|1218|1203|1210|1231|1243|1287|1286|1263|1238|1243|1267|1265|1257|||1276|1270|1272|1276|1255||1247|1238|1236|1264|1249|1241|1235|1245|1254|1257|1272|1253|1269|1295|1309|1335|1349|1354|1323|1310|1306|1293|1306|1339|1371|1376|1376|1382|1394|1396|1395|1397|1392|1398|1402|1439|1430|1398|1395|1386|1380|1388|1365|1357|1344|1380|1378|1384|1395|1403|1407|1389|1403|1383|1412|1416|1402||1395|1380|1371|||1344|1303|1313|1289|1317||1361|1325|1307|1282|1293|1270|1255|1219|1210|1167|1175|1189|1194|1190|1204|1211|1190|1182|1230|1202|1203|1214|1142|1125|1144|1154|1159|1171|1156|1160|1169|1166|1145|1136|1126|1115|1105|1199|1212|1201|1242|1247|1213|1220|1201|1231|1265|1260|1264|1263|1260|1262|1260|1260|1259|1242|1242|1230||1250|1265|1267|1252|1254|1238|1229|1236|1252|1250|1256|1248|1241|1257|1259|1254|1259|1252|1250|1267|1255|1250|1236|1217|1200|1187|1208|1215|1203|1174|1185|1185||1170|1148|1134|1136|1141|1141|1136|1143
10169|1096132|/equities/niu-technologies|MSCI_EEM_SMALLCAP||2.24|2.315|2.18|2.28|2.21|1.905||1.82|1.77|1.7|1.74|1.69|1.74|1.75|1.77|1.84|1.79||1.78|1.8|1.8|1.8|1.76|1.81|1.92|1.92|2.01|1.99|1.96|1.97|2.05|2.02|1.98|2.07||2.01|1.99|2.13|2.07|2.13|2.39|2.47|2.32|2.37|2.44|2.32|2.42|2.36|2.33|2.35|2.29|2.38|2.28|2.27|2.29|2.26|2.05|2.08|2.06|2.06|1.92|2.03|2.05|2.18|2.28|2.2|2.39|2.2|2.27|1.8|1.92|1.92|1.64|1.68|1.76||1.68|1.7|1.7|1.73|1.68|1.74|1.71|1.75|1.72|1.78|1.88|1.97|1.89|1.87|1.73|1.75|1.73|1.64|1.7|1.81|1.84|1.8|1.82|1.75|1.71|1.75|1.83|1.91||1.93|1.9|1.79|1.7|1.81|1.69|1.69|1.71|1.76|1.63|1.69|1.75|1.76|1.82|1.87|1.93|1.91|1.87|1.89|1.735|1.77|1.825|1.79|1.89||1.98|2.01|2.04|2.06|2.13|2.08|2.12|2.1|2.14||2.19|2.3|2.21|2.23||2.13|2.19|2.14|2.24|2.18|2.16|2.18|2.08|1.96|2.03|2.16|2.2|2.33|2.29|2.31|2.34|2.34|2.45|2.5|2.49|2.36||2.39|2.57|2.41|2.36|2.31|2.44|2.355|2.3|2.18|2.21|2.21|2.44|2.25|2.41|2.38|2.16|2.16|2.03|1.97|1.97|2.07|2.145|1.99|2.02|2.07|2.19|2.38|2.35|2.31|2.44|2.56|2.58|2.43|2.58|2.58|2.63|2.57|2.77|2.83|2.86|2.78|2.82|2.79|2.84|2.705|2.78|2.88|2.87|2.92|2.98|2.94|3.01|3.12|2.97|2.95|3.14|3.22||3.27|3.1|3.14|3.27|3.07|3|2.98|3.01|3.16|3.07|3.01|3.19|3.16|3.28|3.46|3.67|3.77|3.78|3.84|3.94|4.14|4.14|4|4.15|4.39|4.29
10170|947206|/equities/vinati-organics-ltd|MSCI_EEM_SMALLCAP||1908.8|1899.9|1912.8|1910.4|1917.45|1945.25|1942.85|1910.4|1943.55|1900.05|1897.9|1911.2|1966.25|1971.6|1968.5|1922.05|1932.3|1912.1|1929.85||1868.95|1869.95|1845.45|1814.9|1777.75|1715.95|1693.05|1691.85|1660.4|1707.95|1739.65|1765.75|1766.9|1732.6|1766.45|1810.7|1762.8|1771.05|1707.95||1620.6|1575.5|1571.8|1571.95|1571|1573.8|1570|1616|1600|1619.55|1632.05|1624.1||1636.6|1640.5|1641|1602.6|1636.6|1658.5|1639.6|1649.35|1638.25||1560.15|1571|1577.45||1537.4|1483.2|1488.25|1489.95|1500.15|1520.65|1499.3|1469.4||1470.6|1503.3|1558.8||1585.7|1599.2|1609.65|1631.4|1634.1|1584.1|1592.85|1570.9|1602.65|1596.95||1633|1614.65|1629.65|1637.1|1644.75|1665.1|1621.7|1662.65|1668.3|1676.6|1695.55|1712.4|1712.4|1705.85|1669.1|1669.15|1643.95|1590.6|1613.4|1635.9|1673.9|1681.6|1679.6|1690.05|1715.55|1720.95|1733.4|1708.25|1709.7||1684.45|1703.55|1685.75||1711.45|1717.65|1715.95|1736.25|1722.1|1720.7|1711.85|1714|1732.15|1727.2|1740.75|1740.45|1741.25|1764.45|1755.3|1743.45|1754.4|1758.45|1734.25||1714.6|1701.8|1700.5|1715.3|1721.9|1713|1711.5|1704.9|1707.65|1714.35|1734.75|1726.55|1693.15|1701.9|1706.95|1714.55|1709.7|1729.05|1729.85||1726.9|1739.1|1727.9|1721.8|1731.5|1730|1739.85|1744.85||1747.65|1754.35|1758.75|1768.5|1765.2|1752.85|1726.85|1705.75|1719.7|1729.8|1737.9|1740.3|1748.55|1775.7||1779.3|1787.4|1792.75|1776.2|1792.15|1802.4|1822.7|1832|1829.3|1829.35|1825.35|1859.7|1861.1|1868.55|1878.3||1846.45|1846.85|1860.6|1817.95|1835.15|1845.5|1854.8|1877.6||1888.1|1893.1|1895.3|1894.75|1901.25|1959.25|1947.25|1922.35|1918.35|1925.4|1852.55|1855.85|1855.1|1846.5|1818.5|1789.9|1796.6|1805.25|1793|1810.1|1816|1809.9|1813.75|1816||1821.8|1828.85|1862.25|1874.7|1872.3|1867.95|1857.35|1877.75|1873.3|1889.7|1831|1810.75
10171|947307|/equities/v-mart-retail-ltd|MSCI_EEM_SMALLCAP||3274.8|3265.3999|3235.3|3296.55|3285.45|3248.8|3083.7|3057.05|2897.3501|2991|2922.3501|2923.2|2939.8501|2889.5|2831.1001|2836.5|2753.8999|2768.8999|2760.25||2772.75|2821.3999|2809.25|2737.95|2737.55|2634.1001|2471.75|2414.3|2198|2149.2|2093.8999|2112.3501|2154.8|2229.3|2276.6499|2270.1499|2250.25|2252.8|2257.8999||2237.8999|2230.2|2146.5|2172.7|2164.5|2122.1001|2122.3|2153|2100|2116.25|2188.25|2169.95||2161.45|2180.8999|2164.75|2130.45|2087.45|2070.1499|2054.1499|2051.95|2077.55||2092.8501|2088.1001|2103.3||2116.8999|2138.8999|2148.45|2173.45|2186.2|2197.5|2097.2|2171.8999||2153.95|2111.2|2078.3501||2016.05|2004.9|1978.35|1990.5|2016.4|1889.85|1887.9|1886.4|1899|1900.2||1914.45|1882|1904.2|1928.75|1934.15|1912.35|1920.65|1970.7|1980.35|1988.05|1988.55|1998.55|2010.3|2023.35|1988.75|1978.3|2053.05|2094.75|2075.6499|2164.6499|2183.6001|2120.7|2101.05|2085.8999|2084.75|2137.05|2178.55|2109|2053.95||2073.5|2070.6499|2050.55||2068.5|2087.45|2097.3501|2079.5|2075.6499|2088.25|2113.8501|2124.8501|2157.8999|2165.1499|2197|2125.05|2092.55|2049.1499|2024.35|2004.7|2022.1|2039.05|2027.15||2104.45|2035.9|1945.95|1862.75|1850|1832.55|1800.05|1753.1|1766.5|1768.5|1780|1796.85|1808|1845.95|1833.2|1781.15|1743.25|1772.3|1791.55||1849.65|1775.5|1750.15|1723.6|1718.4|1695.75|1694.25|1693.75||1700.75|1682|1684.05|1689.8|1680.35|1703.9|1709.25|1664.35|1658.55|1640.8|1625.3|1745.2|1752.3|1811||1873.95|1885.55|1894.2|1914.5|1918.35|1933.9|1942.4|1942.6|1950|1948.05|1964.6|1997.75|1995.15|1969.2|1993.65||1972.3|2007.1|2033.45|2036.8|2054.5|2063.3|2074.75|2077.8501||2099.3501|2119.3999|2140.7|2145.45|2167.95|2233.7|2226.3501|2156.8501|2175.8|2195.6499|2228.1001|2254.7|2229.3999|2172.05|2144.3501|2135.25|2176.75|2196|2189.6001|2159.25|2187.1499|2198.95|2230.25|2256.3999||2281.8501|2338.5|2388.55|2393.55|2308.3999|2296.6499|2291.8501|2297.8|2274.45|2290.8501|2279.6499|2245.55
10172|103204|/equities/nan-kang-tire|MSCI_EEM_SMALLCAP||51.5|51.1|51.5|50.6|51.2|53.5|53.9|53.6|53.4|54|52.1|54.2|55.7|55.9|55.9|56.9|57.3|56.9|56.7|55.9|57.4|57.1|57|57.9||59.5|60.1|63.4|64.5|61.3|59.6|57.4|57.6|56.9|56.5|56.3|55.6|58.7|58|58|58.5|57.9|55.6|55.1|55.6|54.9|54.8|56.4|59.8|60.9|60.7|59.5||58.8|60.8|59.5|54.8|53.6|53.3|50.7|50|47.5|46.15|46.2|47.35|46.7|42.65|42|41.95|40.7|||40.6|40.7|40.35|40.3|40.3|39.6|39.05|39.5|39|38.95|38.7|38.85|38.75|38.85|39.3|39.85|40.5|40.8|40.3|41.4|39.5|39.5|39.55|39.7|39.35||39.55|39.7|40.35|41.7|41.95|42.1|42.6|42.2|41.9||||||||41.5|41.5|41.75|41.7|42.25|42.4|42.35|42.25|42.45|41.3|41.55|41.5|41.15|41.5|42.15|43.35|42.75|43.5|43|45.05|45.45|45.55|44.85|42.8|42.25||42|42.65|41.65|40.5|39.5|39.55|39.45|39.5|39.55|39.45|39.1|39.05|38.65|38.5|38.85|38.9|39.15|39.2|39.1|38.9|38.8|38.85|38.8|39.1|39.05|38.5|38.55|38.4|38.1|38.3|38.1|38.25|38.35|37.35|37.55|37.3|37.55|37.35|37.15|37.05|36.8|36.75|36.6|36.6|36.8|37|36.75|37.2|36.9|36.65|36.55|37.05|37.6|38|37.9|37.9|38.5|38.5|||38.4|38.05|37.95|38.2|38.15||38.05|38|38|38|38.05|37.95|38.3|38.45|38.45|38.5|38.6|38.05|37.8|37.8|37.85|37.9|38.4|39.5|39|38.95|39|38.8|38.6|38.55|38.35|38.4|38.45|38.35|38.55|38.25|38.05|38.45|38.6|38.1|37.9|37.75|38.15|38.45|38.35|38.05||38.15|38.25|37.95|38.5
10173|13226|/equities/vodafone-qatar|MSCI_EEM_SMALLCAP||1.747|1.75|1.747|1.735|1.75|1.722|1.702|1.698|1.69|1.702|1.703|1.697|1.695|1.701|1.7|1.68|1.68|1.712||||1.69|1.697|1.679|1.681|1.683|1.686|1.686|1.688|1.679|1.679|1.677|1.634|1.637|1.629|1.647|1.654|1.66|1.669|1.671|1.677|1.664|1.664|1.677|1.674|1.676|1.675|1.675|1.681|1.689|1.691|1.69|1.713|1.77|1.7|1.7|1.7|1.708|1.687|1.694|1.688|1.679|1.68|1.667|1.685|1.679||||1.694|1.699|1.689|1.7|1.729|1.734|1.755|1.747|1.735|1.753|1.75|1.764|1.76|1.746|1.759|1.757|1.779|1.76|1.775|1.728|1.727|1.724|1.736|1.725|1.726|1.738||1.73|1.733|1.76|1.731|1.714|1.734|1.756|1.887|1.897|1.895|1.851|1.888||1.834|1.84|1.838|1.86|1.862|1.869|1.855|1.87|1.898|1.895|1.896|1.9|1.891|1.915|1.868|1.887|1.889|1.889|1.912|1.89|1.896|1.89|1.89|1.9|1.894|1.915|1.877|1.856|1.85|1.9||1.907|1.88|1.88|1.88|1.87|1.837|1.83|1.82|1.81|||1.8|1.794|1.795|1.791|1.8|1.799|1.795|1.798|1.798|1.805|1.84|1.829|1.799|1.782|1.798|1.83|1.792|1.793|1.796|1.801|1.798|1.8|1.8|1.778|1.772|1.767|1.776|1.78|1.801|1.84|1.77|1.758|1.78|1.734|1.733|1.746|1.766|1.75|1.781|1.78|1.79|1.796|1.789|1.799|1.8|1.804|1.804|1.801|1.795|1.805|1.799|1.804|1.795|1.796|1.8|1.801|1.8|1.81|1.8|1.791|1.8|1.8|1.81|1.796|1.782|1.81|1.83|1.823|1.828|1.828|1.84|1.819|1.831|1.833|1.85|1.85|1.84|1.85|1.841|1.857|1.86|1.841|1.87|1.852|1.861|1.86|1.85|1.854|1.877|1.86|1.858|1.859|1.873|1.87|1.875|1.915|1.927|1.93|1.938|1.938
10174|19585|/equities/tofas-oto.-fab.|MSCI_EEM_SMALLCAP||313|314.5|315|317.25|322.5|334|350.5|338|337.5|338.75|340|342.75|340|343|339.5|318.25|324||||315.5|295.75|293|292|293.5|294.25|299.25|303.25|297.25|307.75|308.75|316.75|317|317.75|305|303.5|314.75|311.75|298.25|295.5|300|286.75|274.25|272.75|274|272.75|274|272.25|274.25|271.75|267|278.5||275.25|273|270.5|270.25|269.75||264|262.5|261.25|259.75|263.75|266||||268.5|270|268.5|252.75|255|254.07|265.66|256.85|252.91|266|266.25|269|275.75|282|274.75|277|271.25|265.5|271.75|270.75|269.25|274|271|272|267|262.75|255|261|267.5|263|266|270.75|275.5|266|262.5|261.75|257.25|257.5|254.75|250|255.5|266|260|259|253.5|257|254|254|251.75|246.4|247.7|244|243.7|238|235|232.7|231|229.3|231|231|235.2|236.6|229.6|227.9|221.2|217.5|220.4|221|220|215.3|219.2||210|212.2|211.8|211.5|206|212.5|218.3|215|220|221|233.7|226.2|216.6|221.3|221|225|230.4|224.3|232.3|242.9|239.1|238.5|250.5|243.9|241.3|240|244|247|251.75|253.5|247|246.5|247.5|252|247|259.5|265|264.5|270.5|259.25|254.3|252.8|243.2|240.7|248|253.2|249.7|245.4|264.3|264.1|259.3|268.9|266|271.2|266.5|279.9|287.2|296|293.5|286.3|298.9|287.1|286|291.5|289|295.5|292|288.3|292|293|278|282.9|277.8|289|282|290.6|303|296|301|293.5|286.2|270|266.9|273|273.5|280.5|269.9||262|268.1|266.8|262.4|277.8|286.1|286|277.9|288|281.8|282.3|292.2|300.7|289.5|301.8|296.7|303.7|298.7|295|300.8|301.4|302|274.6
10175|979066|/equities/nature-cell-co-ltd|MSCI_EEM_SMALLCAP||9640|9430|9090|9190|9260|9100|9070|9140|9480|9750|9370|9320|9480|9450|9610|9830|10010|9890|10730|10670|10800|10900|10540|10560|10680|11040||11400|11270|11660|11990|11310|11680|11600|11650|11800|10920|10670|12300|10030|10060|9870||9740|9600|9220|9250|9700|9730||9380|9410||9030|8940|8650|8620|8650|8700|8730|8500|8790|8770|8650|8710|8860|8650||8580|8770|8520|8490|8250|8790|9450|9470|9840|10180|8370|8140|8140|7480|7490|7400|7700|6990|7070|7060|7190|7230|7260|7000|6970|6990|7090|6950|6950|7010|7000|7150|7210|7240|7290|7340|7370|7430|7370|7440|7450|||7500|7630|7760|8000|8010|8050|7660|7240|7380|7540|7430|7410|7500|7540|7430|7440|7450|7610|7690|7710|7850|7850|7990|7850|8190|8070|8370|8360|||7990|7900|7910||7890|7620|7900|7260|7190|7470|7740|7680|7870|7850|7850|7680|7810|7900|7790|7780|7860|7870|8030|8140|8250|8180|8310|8290|8200|7220|7380|7300|7250|7130|7170|7210|7250|7250|7500|7170|7300|7090|7000|7200|7220|7190|7230|7280|7050|7050|7100|7180|7350|7340|7440|7810|7860|7680||7490|7530|7510|||||7740|7590|7650|7720|7950|8260|8400|8170|8490|8220|8250|8090|7620|7280|7050|7160|7230|7300|7390|7710|7800|7760|7610|7560|7580|7550|7830|7910|7700|7760|7880||7920|7950|7820|7600|7350|7630|7680|7800|7480|7710|7820|7700
10176|103484|/equities/holystone|MSCI_EEM_SMALLCAP||93.1|93.1|92.7|92.8|93.9|93.9|93.9|93|92.9|93.3|93.9|93.3|94.7|95.3|95.2|99.7|98.7|98.8|99|99.1|99.1|98.6|98.4|98.3||98.8|98.4|98.6|98.7|99|99|98.6|99.2|99.2|99.1|98.3|97.5|97.5|98|98|97.7|98.2|97.7|98|98.3|98|97.9|97.9|97.7|98|97.3|96.7||97|97.2|95.6|95.7|95.8|95|94.6|95.2|96.5|96.4|95.8|97.3|97.5|97.5|97.8|97.4|97.4|||97|97.6|97.7|96.5|96.4|96.4|96.4|96.4|96.4|96.3|95.7|95.7|95.4|95.5|95.6|95.7|95.7|95.2|95|96.7|97.2|96.6|96.8|96.8|96.9||95.9|95.7|95.8|95.9|96.1|96|96.1|95.4|95||||||||94.4|94.4|94|94|94.5|94.7|95|95|95.3|94.7|94.5|94.7|94.9|94.7|94.3|95.2|95.4|95.1|94.8|95.3|96.5|96.4|96.8|96.9|97.1||97|97.6|97.7|98.1|97.7|98.3|99.1|98.7|98|98.7|99.4|99.7|98.7|98.5|98.6|98.9|99.3|99.8|99.8|99.6|100.5|100|99.9|98.4|98.1|98.4|97.3|97.1|96.8|96.3|96.1|96.1|96.1|95.7|95.5|95.4|95.8|96.7|96.9|97|96.7|96.6|95.8|94.9|95.2|95.6|95.7|95.7|95.9|95.7|95.9|94.5|93.6|96.5|96.5|97|96.9|96.4|||97.3|97.6|98.2|98.5|98.2||97.9|98|98.2|99.3|98|98.4|99.1|99.2|99.3|99.1|99|99|98.7|98.4|98.8|99.6|99.8|100.5|99.8|99.8|98|95.6|94.8|94.7|94.9|94.5|94|93.5|93.6|93.9|93.8|94|94.4|94.4|95.8|96|96.4|96.7|96.9|96.9||96.7|96.8|97.5|97.6
10177|1030994|/equities/omega-geracao|MSCI_EEM_SMALLCAP||9.37|9.27|9.37|9.33|9.14|9.32|9.1|8.89|8.69|8.8|8.81|9|8.57|8.44|8.49|8.41|8.18|8.25|8.24|8.12|8.44|8.55|8.56|8.97|8.56|8.7|9.07|8.86|8.89|8.87|8.69||8.8|8.91|9.18|9.12|9.05|9.2|9.6|9.61|9.41|9.45|8.9|8.84|8.76|8.6|8.85|9.07|9.08|8.91|8.66|8.39||8.22|8.44|8.5|8.35|8.62|8.82|8.76|8.84|8.65|8.38|8.34|8.5|8.6|8.93|9.16|9.38|9.41|9.57|9.47|9.49|9.63|9.52||9.41|9.4|9.07|9.16|9.4|9.5|9.71|9.49|9.45|9.29|8.88|8.85|8.93|8.55|8.45|8.4|8.65|8.49|8.5|8.89|9.36|9.31|9.32|9.26|9.55|9.8|9.87|9.86|9.97|10.04|9.92|9.9|||10.32|10.1|10.03|9.55|9.5|9.78|9.77|9.65|9.22|9.25|9.34|9.3|9.36|9.63|9.3|9.51|9.43|9.55|9.66|9.98|9.83|9.83|9.78|10.29|10.16|10.15|9.97|10.07|9.77|||10.21|10.1|10||10.17|10.09|10.05|10.13|10|9.78|9.86|9.32|9.02|8.64|8.89|8.95|8.92|8.57|8.92|9.62|9.48|9.13|9.06|8.51|8.55|8.84|9.01|8.88|9.17|9.44|9.2||9.23|8.52|8.74|8.64|9.12|9.32|8.84|8.9||8.13|7.6|7.81|7.91|8.05|7.84|8.42|8.51|8.5|8.6|8.41|8.72|8.71|8.71||8.86|9.06|8.91|8.63|8.89|9.12|9.09|9.14|9.82|9.71|9.75|10.06|10.01|10.12|10.36|10.64|10.45|10.6|10.8|10.86|10.87|11.27|10.21|10.05||9.85|9.89|9.87|10.22|10.01|10.68|10.97|10.47|10.71|11.19|11|10.7|10.52|10.59|10.65|10.79|10.91|11.5|11.6|11.1|11.24|11.15|11.04|11.4|10.95|11.25|11.18|11.71|11.24
10178|1081587|/equities/orient-electric|MSCI_EEM_SMALLCAP||263.5|263.9|259.85|271.05|266.35|270.6|275.7|279.45|274.25|283.05|270.28|277.65|268.58|260.38|256.96|250.92|250.37|248|247.18||245.31|244.81|242.2|240.91|242.17|238.15|233.05|232.3|223.45|228.9|226.95|222.9|226.85|224.2|223.35|229.4|220.35|216.5|221.5||228.2|214.7|215.75|211.65|209.55|208.75|214.7|229.75|221.95|227.65|229.5|226||218.45|219.35|217.75|217.3|218.4|217.9|217.1|208.1|210.3||208.3|210.1|211.05||211.15|208.15|212.65|211.9|212.5|213.3|215.7|198.55||193.1|193.35|194.75||196.4|197.4|195.05|194.05|194.3|198.15|200.35|195.7|204.05|206||205.2|207|211.55|208.6|208.75|208.7|209|213.55|209.35|210.75|207.2|204.1|208.55|209.5|203.9|190.25|192.8|190.55|202.4|210|212.15|214.9|219.6|219|220.25|217.6|209.05|210|212.8||209.95|213.15|215.85||224.5|218|219.95|224.85|233.2|232.45|231.65|230.25|231.75|233.2|235.1|234.2|232.75|228.65|230.05|226.95|225.25|229.85|230.25||230.95|227.95|227.1|235.5|217.85|216.85|217.9|216.9|215.7|217.05|217.9|219.85|218.95|219.8|218.5|216.8|216.55|216.2|216.85||214.8|216.55|217.25|217.9|217.75|220.3|216|216.85||217.75|217.75|216.95|217.1|218.3|219.15|221.2|216.95|214.2|217.6|216.75|216.85|212.5|214.25||217.8|221.3|224.7|221.3|228|228.15|224.95|224|222.65|223.1|219.85|224.3|224.2|221.05|224.25||221.85|220.45|218.3|222.7|218.3|219.7|220.5|215.35||220.55|223.25|227.05|229.5|235.2|240.35|237.6|238.15|237.3|237.05|236.15|235.7|238.9|234.7|233.4|233.6|232.85|234.65|237.65|239.15|238.65|238.1|239.45|233.75||237.15|237.55|238.6|240.05|240|241.1|240|234.5|230.45|231.75|230.85|229.15
10179|943460|/equities/netdragon|MSCI_EEM_SMALLCAP||12.2|12.18|11.92|11.92|11.86|12.16|12.1|12.1|11.86||11.8|11.86|12.36|12.4|12.68|12.78|12.76|12.78|12.52|12.44|12.42|12.42|12|12||11.7|12.08|11.9|11.82|11.84|11.72|11.78|11.88|12.02|12.12|11.84|12.06|12.16|12.14|12.48|12.42|12.4||12.54|11.88|11.76|11.56|11.32|11.4|11.38|11.3|11.28||11.02|10.9|10.92|10.82|10.82|10.48|10.24|10.5|10.76|10.78|10.68|10.92|11.12|11.14|11.08|11.06|10.96|10.82||11.04|11.08|||10.96|11.96|11.98|12.08|12.36|12.5|12.08|11.8|12.08|11.94|12|11.94|11.84|11.7|11.22|11.02|11.32|11.28|11.36|11.42|11.26|11.32|11.5|11.56|11.8|11.76|11.68|11.44|11.4|11.4|11.08|10.78|||10.8|11.04|10.8|10.98|10.56|10.54|10.72|10.72|10.88|11.16|11.34|11.46|11.38|11.12|10.94|11.38|11.3|11.24|11.44|11.82|11.76|11.9|11.84|11.94|12.04|12.32|12.48|12.42|12.4||12.38|12.24|11.86|||11.64|13.5|13.52|13.42|13.48|14.56|14.44|14.54|14.98|13.62|13.9|14.04|14.38|14.76|15|14.48|13.44|13.7|14.04|14.22|14.32|14.36|14.26|14.32|14.48|14.46|14.62|14.52|14.4|14.2|14.52|14.54|14.7|14.8|14.96|14.26|13.96|13.76|13.88|14.1|13.9|13.74|13.94|13.9||13.84|13.92|14.14|14|13.86|14.36|14.68|14.3|14.46|13.94|14.28|14.04|14.12|14.16||14.48|14.4|14.5|14.68|14.62|14.8|14.3|14.42|14.32|14.48|14.04|14.1|14.26|14.26|14.84||14.7276|15.0086|15.1773|14.84||14.2591|13.8094|13.2848|13.0974|13.1911|13.341|13.1536|13.2473|13.0974|13.2099|13.1911|13.1162|13.3035|13.5846|13.697|13.8094|14.053|14.1092|14.5589|14.5402|14.4278|14.5589|14.4465|14.484|14.4465
10180|953680|/equities/sunway-real-estate-invest-trust|MSCI_EEM_SMALLCAP||1.59|1.61|1.6|1.59||1.59|1.59|1.57|1.57|1.57|1.55|1.55|1.56|1.56|1.56|1.58|1.59|1.57|1.58||1.59|1.6|1.59|1.6|1.59|1.61|1.57|1.57|1.55||1.54|1.54|1.53|1.55|1.55|1.55|1.56||1.56|1.56|1.55|1.56|1.56|1.57|1.57|1.58|1.6|1.59|1.58|1.58|1.59|1.61||1.59|1.56|1.54|1.54|1.54|1.53|1.52|1.52|1.51|1.52|1.52|1.53|1.54|||1.53|1.53|1.54|1.54|1.54|1.54|1.53|1.52||1.51|1.51|1.5|1.51|1.49|1.51|1.53|1.53|1.52|1.53|1.53|1.54|1.54|1.54|1.54|1.53|1.54|1.53|1.53|1.56|1.56|1.56|1.57|1.57|1.57|1.57|1.57|1.57|1.58|1.59|1.62|1.62||1.64|1.62|1.61|1.61|1.58|1.58||1.58|1.59|1.57|1.55||1.57|1.57|1.58|1.56|1.56|1.56|1.57|1.57|1.56|1.56|1.55|1.56|1.57|1.56|1.54|1.56|1.55||1.54|1.53|1.52|1.54||1.53|1.54|1.55|1.55|1.55|1.55|1.55|1.56|1.55|1.57|1.57|1.57|1.56|1.55|1.55|1.54|1.53|1.54|1.53|1.54|1.55|1.54|1.55|1.55|1.55|1.55|1.55|1.53|1.53||1.53|1.54|1.54|1.52|1.53|1.51|1.51|1.5|1.49|1.48|1.47|1.48|1.48|1.48|1.48|1.48|1.48|1.47|1.48|1.48|1.48|1.48|1.48|1.47|1.47|1.48|1.48|1.47|1.48|1.47|1.46||1.49|1.48|1.46|1.46|1.47|1.46|1.45|1.47|1.45|1.49|1.49|1.5|1.5|1.5|1.5|1.5|1.5|1.5|1.49||1.49|1.52|1.51|1.52|1.52|1.51|1.5|1.51|1.5|1.5|1.5|1.5|1.5|1.49|1.51|1.5|1.5|1.51|1.5|1.5|1.5|1.5|1.51|1.52
10181|103435|/equities/president-sec|MSCI_EEM_SMALLCAP||29.55|30.2|30.05|29.95|30.2|29.7|30.05|30.2|29.5|29.6|29.45|29.15|29.65|29.55|30.4|29.95|29.4|29.6|28.5|27.6|27.3|27.65|27.65|27.9||27.8|28.45|27.95|27.1|26.8|26.8|26.2|26.45|26.6|26.55|26.35|26.15|26.55|26.2|26.7|26.8|26.75|26.2|26|26.2|26.55|25.75|26.1|28.1|28.65|28.05|27.9||27.65|27.75|27.05|27.15|27.2|27.25|27.15|26.65|26.55|25.45|25.25|26.6|26.85|27|26.95|27.05|26.05|||25.5|25.4|25.3|24.6|24.2|23.9|23.15|23.35|23.55|23.4|22.85|23.2|23.1|23.1|23.6|24|24.2|23.75|23.05|22.95|21.3|21.2|20.95|20.65|20.5||19.95|20.15|20.2|20.3|19.75|19.85|19.95|19.75|19||||||||18.85|18.85|18.95|18.85|18.9|19.05|19.1|19.05|19|18.95|18.9|18.75|18.55|18.5|18.85|19.15|19.25|19.45|19.3|19.5|19.6|19.4|19.4|19.35|19.65||19.65|19.65|19.55|19.45|19.3|19.3|19.3|19.5|19.2|19.6|19.8|19.6|19.3|19.3|19.2|19.15|19|19.15|19|19.1|18.95|19|18.85|18.6|18.6|18.6|18.6|18.6|18.6|18.4|18.45|18.25|18.35|17.85|17.85|17.8|17.9|17.95|18.1|18|17.65|17.5|17.4|17.4|17.55|17.85|17.6|17.9|17.8|17.8|17.95|18.15|18.05|17.75|17.85|18.05|18.15|18.2|||18.45|18.45|18.25|18.75|18.8||18.75|18.75|18.8|18.9|18.8|18.85|19.05|19.15|19.15|19.25|19.3|19|19.1|19.1|19.35|19.25|19.4|19.65|19.75|19.65|19.55|19.8|19.45|19.45|19.3|19.2|19.1|18.95|19|18.9|19.2|19.15|19.55|19.45|20.05|20.05|20.35|20.45|20.45|20.65||20.1|20.45|20.35|20
10182|19574|/equities/tav-havalimanlari|MSCI_EEM_SMALLCAP||280|273|275.75|269|259|257|261|257|258.5|256.5|259.5|254|248|255|255.25|252.25|250.25||||244.1|244.5|239.4|233.3|234|247|242|246.7|252.25|251|240.7|242|241.7|240.3|236|241.5|244|237|235.5|237.1|237.1|230|221.5|223.6|218.8|221.3|219.9|219.8|219|217|220.8|219.5||219.9|225|217.1|203|199.1||194.3|195.7|193.3|198.4|195.1|198.1||||206|197.5|187.4|179.5|179.3|182|188.2|183.1|178|172.9|168.7|167.5|169.3|167.9|166.8|164.5|161.6|166.1|163|163.5|166|170.8|174.5|171.4|164.5|164.1|166.1|170.8|174.5|170.6|167.9|166.5|166|169.3|175.4|171.8|165|166.5|161.4|153.5|150|154.8|156.4|153.5|152.8|147.4|143.7|141.5|139.7|138.3|136.4|137.1|132.7|129.2|126|125.1|126.4|128|127.4|127.9|125.6|125.6|123|117.8|117|114.5|114.6|114|112|109.8|108.1||107.5|106.1|103.1|102.5|104.6|108.7|113.5|110|111.8|111|115.5|113.8|109.8|113.5|114.4|116.6|114.9|112.4|116.7|117.7|116.8|116|117.1|121.3|121.8|119.5|119.6|121.7|123.7|121.6|119.5|118.4|117|117.2|115.3|118.1|118.9|120.3|118.5|117|115.5|113.7|112|114.6|118|121|121.3|118.2|130.9|124.2|119|123.1|124.9|130.4|124|123.6|126|130.5|133|128|137.5|135.6|129.8|133.1|127|125.3|123.2|121.5|122|123.1|119.2|122.9|120|110.7|107.4|112.5|120.8|119.5|121.6|122.3|124|124.1|122|124|124.4|124.7|122.7||125.3|128.7|121|117.9|122.3|127.7|129|126|128.7|128.2|129.6|127.9|121.1|114.5|116|112.6|115.5|113.6|110|110.5|110.1|112.3|112.6
10183|100056|/equities/tianneng-power|MSCI_EEM_SMALLCAP||5.49|5.47|5.42|5.39|5.45|5.51|5.59|5.66|5.65||5.61|5.56|5.62|5.58|5.48|5.57|5.58|5.47|5.33|5.3|5.32|5.27|5.65|5.71||5.86|5.95|5.91|6.05|5.98|5.9|6.01|6.04|6.05|6.12|6.02|6.11|6.31|6.28|6.42|6.42|6.41||6.49|6.44|6.42|6.34|6.2|6.24|6.24|6.12|6.06||6.03|6.02|6.23|6.14|6.12|6.08|6.14|6.19|6.24|6.3|6.15|6.25|6.26|6.38|6.33|6.28|6.19|6.33||6.54|6.59|||7.33|7.35|7.28|7.37|7.21|7.29|7.06|7.11|7.17|7.03|7.05|7.22|7.24|7.14|7.15|6.98|7.03|6.86|7.04|7.1|7.07|6.54|6.64|6.5|6.42|6.48|6.37|6.28|6.22|6.13|5.84|5.96|||6.13|6.12|5.98|6.09|5.79|6.03|6.02|6.06|6.01|6|5.98|6.11|5.85|5.68|5.66|5.91|5.99|6.04|6.27|6.28|6.31|6.3|6.26|6.27|6.27|6.36|6.47|6.57|6.56||6.59|6.61|6.36|||6.36|6.44|6.42|6.36|6.34|6.37|6.26|6.29|6.48|6.42|6.35|6.39|6.43|6.29|6.29|6.29|6.42|6.4|6.58|6.57|6.73|6.79|6.71|6.71|6.86|6.84|7.04|7.07|6.92|6.75|6.86|6.96|6.97|7.08|7.17|6.95|6.88|6.9|7.06|7.17|7.24|6.9|6.97|7.03||7.11|7.08|7.03|7.16|7.15|7.36|7.4|7.32|7.2|7.25|7.23|7.12|7.1|7.16||7.42|7.35|7.41|7.36|7.42|7.55|7.47|7.63|7.79|7.72|7.77|7.71|7.83|7.92|7.91||8|8.01|8.09|8.29||8.36|8.24|8.12|8.33|8.17|7.96|7.87|7.89|7.9|8.12|8.14|8.08|8.19|8.09|8.24|8.31|8.34|8.25|8.27|8.28|8.3|8.47|8.5|8.71|8.55
10184|103288|/equities/sunplus-tech|MSCI_EEM_SMALLCAP||37.25|37.65|37.15|37.7|37.7|38.35|36.3|36.7|35.75|35.4|36.2|35.9|36.9|37.35|36.55|36.4|36.2|34.75|35.25|35.6|35.7|35.5|35.6|34.4||34.75|34.3|34.9|35.2|36.25|36.45|35.65|36.85|36.45|33.15|31.3|30.65|31.15|30.8|30.9|30.1|30.2|29.95|30.25|28.65|28.1|28.1|28.55|28.7|28.95|28.75|28.6||31.05|28.6|27.7|27.8|28.3|27.45|26.75|27.6|29.35|28.9|29.3|27.8|28.3|28|28.3|27.9|27.7|||27.95|28|28.4|28.1|27.95|28.25|28.3|29.15|28.8|28.9|28.5|28.75|28.95|28.8|29.3|30.2|31.15|31.3|31.2|31.5|32|32.45|32.65|32.6|33.1||32.95|33.5|33.15|33.4|33.3|33.4|32.75|32.8|31.5||||||||30.95|31.7|32.3|32.3|32.2|32.65|32.05|32.6|33.3|33.8|34.3|33.1|32.4|33.2|33.45|32.7|31.5|32.7|32.15|32.25|32.75|33|32.8|33.25|33.75||34.35|34|34.1|34.1|33.3|33.6|33.2|33.7|33.7|34.05|34.85|36.65|36.3|36.1|36.55|36.4|35.55|36.1|34.8|35.05|35.75|36.15|36.4|36.5|35.65|35.55|35.4|36.05|35.4|35.65|34.5|32.6|31.6|31.5|31.4|31.1|31.85|32.15|33.05|32.55|29.95|30.05|29.65|30.1|31.65|31.6|32.1|32.5|31.45|31.8|32.05|31.7|31.45|31.15|30.5|30.3|30.6|29.75|||30.2|29.95|29.55|29.85|29.55||29.05|29.15|29.2|29.65|29.85|29.55|30.35|31.3|32.4|32.25|32.35|31.7|31.8|32.05|32.1|32.5|33.05|35.1|31.95|31.25|32.25|31.95|30.65|31.05|31.55|31.1|31.2|30.35|31.05|30.25|31.1|29.9|28.85|28.8|30.15|28.95|30.05|29.85|30.7|30.25||29|30.05|30.75|29.5
10185|990763|/equities/q-technology-group-co-ltd|MSCI_EEM_SMALLCAP||5.02|4.99|4.02|4.05|3.81|3.91|4.04|4.11|4.16||4.12|4.09|4.15|4.05|4.16|4.31|4.36|4.37|4.27|4.21|4.2|4.06|3.66|3.52||3.6|3.66|3.4|3.4|3.52|3.46|3.64|3.57|3.6|3.67|3.68|3.74|3.94|3.94|3.92|3.9|3.87||3.81|3.87|3.82|3.71|3.5|3.47|3.46|3.59|3.58||3.25|3.33|3.34|3.26|3.33|3.13|3.12|3.1|3.3|3.33|3.12|3.29|3.4|3.45|3.42|3.14|3.02|3.07||3.06|3.18|||3.02|2.97|3.01|3.03|3.23|3.29|3.26|3.21|3.27|3.26|3.28|3.37|3.42|3.35|3.13|2.93|3.02|3.01|3.16|3.08|3.1|3.09|3.2|3.15|3.13|3.17|3.15|3.04|3.06|3.05|2.9|2.87|||3.07|3.05|2.86|2.69|2.56|2.63|2.72|2.75|2.91|3.01|2.95|3.21|3.27|3.22|3.1|3.3|3.35|3.34|3.53|3.61|3.71|3.7|3.7|3.68|3.68|3.73|3.85|3.87|4.18||4.44|4.34|4.13|||4.21|4.2|4.27|4.5|4.54|4.55|4.61|4.47|4.43|4.4|4.36|4.32|4.4|4.23|4.51|4.72|4.71|4.74|4.92|4.59|4.5|4.66|4.42|4.68|4.64|4.6|4.49|4.91|4.55|4.54|4.35|4.42|4.54|4.59|4.67|4.25|3.94|3.86|3.95|4.07|3.65|3.65|3.8|3.8||3.75|3.79|3.57|3.43|3.5|3.75|3.6|3.9|3.15|3.12|3|2.95|2.97|3.07||3.21|3.04|2.87|2.87|2.96|3.04|2.97|3.14|3.18|3.16|3.2|3.16|2.95|2.87|2.81||2.85|2.91|2.92|2.99||2.92|2.95|2.96|2.85|2.85|2.88|2.86|2.91|2.85|2.9|3|3.01|3.04|3.09|3.13|3.23|3.26|3.26|3.32|3.45|3.48|3.52|3.27|3.41|3.33
10186|20982|/equities/banco-macro-sa|MSCI_EEM_SMALLCAP||53.7|54.7|56.04|55.49|55.19|54.18||55.6|54.81|52.99|57.33|57.9|56.93|58.45|57.75|57.51|58.8||63.17|62.04|61.7081|63|59.68|57.02|59.46|57.07|57.42|60|61.03|65.22|66.29|66.05|61.95|59.31||58.3|56.96|60.68|64.65|66.2|64.98|65.05|66.91|63.18|61.27|62.4|63.4|64.47|63.48|64.12|60.22|56.11|54.67|54.19|53.15|51.38|49.08|48.98|52.07|53.27|49.82|48.31|48.09|48.03|47.46|51.46|51.74|50.41|51.66|51.07|51.12|49.75|50.49|47.16|49.14||48.18|51.67|50.79|52.09|51.74|50.69|48.2|45.53|45.63|43.5|41.58|42.21|39.99|38.89|39.9|40.08|40.88|38.39|39.44|39.42|39.79|36.69|36.42|36.95|36.23|35.19|33.62|32.48||31.61|31.15|30.93|30.64|30.58|30.28|28.82|30.22|32.41|32.52|34.62|34.14|33.12|33.12|32.72|33.62|32.94|30.98|30.06|30.22|28.61|27.92|27.43|25.67||26.08|25.44|25.41|24.85|26.34|26.13|26.74|27.56|28.05||28.7|28.7|29.3|29.73||29.81|29.33|29.19|27.65|27.83|26.8|27.39|28.2|27.1|27.5|27.19|26.39|26.31|27.03|27|27.71|28.42|28.72|28.01|28.3|25.92||22.72|24.35|24.32|20.24|19.29|19.64|19.71|19.38|19.53|19.14|19.17|19.77|19.71|20.45|20.26|19.46|18.32|18.04|19.43|19.54|19.01|18|18.7|18.65|18.76|19.13|19.53|18.99|18.07|18.21|18.36|18.2|18.41|18.97|18.9|18.69|18.38|19.31|19.73|20.82|20.74|20.75|21.38|21.85|22.28|22.61|23.57|24.48|23.63|24|23.53|23.29|22.95|23.08|23.9|24.3|24.77||26.06|26.65|26.68|26.99|26.58|24.71|24.03|23.7|23.14|22.14|22.57|22.42|23.44|23.3|23.54|25.52|25.7|24.76|24.96|24.18|24.37|24.12|24.48|25.6|25.16|25.26
10187|40970|/equities/qualitas-controladora-sab-de-cv|MSCI_EEM_SMALLCAP||175.5|173.93|181.95|184.79|183.66|180.89|183.16|187.19|186.55|189.05|185.94|193.68|185.73|182.54|182.98|182.41|182.4|190.86|188.89|187.64|184.79|181.59|182.98|193.58|199.9|199.49|205.2|206.96|200|207.11|218.68|221.44|216.42|204.92|198.5|196.58|196.27|198.08|195.92|200.71|204.45|202.39|202.42|202.68|204.49|202.37|207.84|209.4|202.24|213.14|208.55|211.87||224.02|223.01|220.61|213.43|213.41|210.81|206.92|196.71|192.7|194.52|191.17|188.79|190.05|192.77|195.16|199.38|200.1|199.64|197.36|195.26|193.18|196.12|||193.45|194.99|189.39|192.9|194.11|195.64|196.91||198.98|197.04|197.14|196.87|197.31|196.91|199.12|198.92|199.02|194.61|194.14|191.45|191.43|193.05|195.18|193.84|191.95|191.88|192.57|192.62|192.71|195.98|196.31|194.4|186.79|192|194.88|203.53|194.11||189.43|189.95|190.18|185.59|178.36|174.1|169.71|171.56|170.07|166.99|166.08|164.22|162.83|161.61|162.58|163.9|161.58|160.59|162.16|162.53|160.5|160.5|162.54|168.25||171.58|170.39|168.61|167.48||170.97|170.26|168.88|168.75|168.32|168.72|169.96|169.63||169.32|169.45|168.1|162.36|167.47|166.63|163.89|158.64|157.14|154.83|151.82|152.32|148.97|143.71|143.47||143.66|141.77|147.7|152.34|145.47|144.46|145.11|142.75|140.48|144.16|143.17||148.61|148.91|149.01|147.63|144.7|140.19|138.46|136.94|132.61|135.79|136.7|136.84|137.86|137.74|137.73|140.45|139.1|135.24|134.55|135.87|135.55|132.95|132.55|130.95|131.29|130.66|132.31|133.42|139.9|136.83|139.23|138.29|136.05|134.13|135.15|134.11|134.03|132.73|131.29|130.89|134.09|135.04|133.99|133.85|134.41|134.09|133.29|133.58|132.63|132.95|131.02|126.4|128.13|127.01|129.57|132.56|131.59|134.94|134.02|134.21|133.27|130.78|131.4|127.57|123.18|123.52|122.97|123.23|122.13
10188|100005|/equities/ch-ovs-g-ocean|MSCI_EEM_SMALLCAP||1.9|1.85|1.85|1.86|1.88|2|2.04|2.02|1.97||1.96|1.99|2.03|2.12|2.14|2.11|2.16|2.25|2.14|2.2|2.24|2.22|2.28|2.28||2.35|2.29|2.27|2.3|2.23|2.11|2.12|2.18|2.17|2.15|2.1|2.14|2.23|2.14|2.13|2.18|2.03||1.88|1.91|1.91|1.78|1.72|1.85|1.83|1.89|1.87||1.69|1.78|1.65|1.52|1.53|1.51|1.5|1.56|1.57|1.57|1.56|1.56|1.63|1.67|1.72|1.75|1.76|1.68||1.76|1.74|||1.74|1.74|1.83|1.86|1.84|1.89|1.82|1.89|1.89|1.94|1.95|1.95|2.02|1.88|1.9|1.87|1.91|1.89|1.93|1.98|2.01|2.09|2.18|2.19|1.97|1.91|1.9|1.8|1.77|1.82|1.64|1.66|||1.69|1.76|1.72|1.8|1.67|1.73|1.77|1.83|1.84|1.96|1.95|1.95|1.86|1.83|1.84|1.96|2.06|2.03|2.08|2.12|2.25|2.25|2.3|2.32|2.28|2.27|2.15|2.2|2.5||2.57|2.63|2.53|||2.48|2.42|2.43|2.39|2.34|2.37|2.27|2.23|2.42|2.37|2.41|2.52|2.55|2.47|2.51|2.57|2.62|2.62|2.62|2.72|2.83|2.86|2.64|2.67|2.55|2.56|2.6|2.65|2.49|2.55|2.46|2.49|2.62|2.59|2.65|2.58|2.61|2.6|2.67|2.71|2.69|2.62|2.71|2.58||2.63|2.57|2.64|2.8|2.83|2.88|2.99|3.03|3.03|3.1|3.13|3.1|3.12|3.18||3.27|3.12|3.1|3.13|3.15|3.2|3.14|3.17|3.19|3.23|3.23|3.31|3.29|3.3|3.28||3.39|3.45|3.24|3.33||3.08|3.15|3.25|3.19|3.29|3.24|3.2|3.31|3.31|3.4|3.48|3.53|3.5|3.54|3.52|3.48|3.61|3.56|3.66|3.75|3.76|3.82|3.78|3.97|3.89
10189|18602|/equities/arezzo-co-on-ej-nm|MSCI_EEM_SMALLCAP||54.3|53.9|53.2093|53.4073|52.5856|52.249|51.87|51.36|50.81|51.09|51.35|51.81|50.46|50.93|50.2|49.59|49.85|49.91|50.19|50.35|50.26|49.1|49.1|49.56|48.4|50.49|51.14|50.96|50.78|50.84|49.4||50.18|50.99|50.97|50.96|50.95|50.65|49.98|49.41|49.09|48.68|48.07|46.83|47.21|47.82|49.75|51.98|51.79|51.75|52.63|52.55||51.92|51.89|52.03|51.56|52.24|52.25|53|51.49|50.64|50.84|51.4|50.96|52.66|53.95|53.95|56.8|56.6|56.58|57.03|58.75|62.62|62.35||64.27|63.47|62.16|61.41|60.64|62.65|63.12|59.6|59.38|59.88|62.15|61.5|60.6|58.5|58.87|58.72|59.16|57.9|56.83|59.35|59.23|59.4|59.48|58.29|59.97|60.09|60.05|60.37|59|58.78|58.63|58.78|||60.2|58.6|60.03|59.5|59.35|62.8|62.85|62.59|55.84|57|57.91|57.25|55.51|57.5|57.19|58.51|57.99|59.03|60.66|61.3|63.25|63.3|63.97|64.03|63.98|60.68|58.76|61.53|62.27|||64.53|66.63|66.4||66.65|66.16|65.45|66.47|66|65.64|68.69|66.82|64.9|64.24|64.82|62.55|61.18|59.69|57.5|59.51|59.34|59.92|60.8|60.14|59.42|60.64|60.87|61.17|63.15|62.35|62.2||60.52|57.69|57.9473|56.6613|58.5363|61.4224|57.1227|59.5867||57.0442|57.319|56.7006|57.7215|59.9793|58.0356|59.41|59.0075|57.8295|57.6037|58.4185|61.6285|62.3942|62.6593||65.4962|66.3601|63.2777|62.5415|63.6802|64.3183|60.5781|62.7476|63.7685|62.4237|59.9008|60.3524|62.2568|62.5513|63.7194|67.5774|68.1271|68.8633|69.0204|70.9248|70.6794|69.0597|67.4596|66.2619||67.6068|70.5125|72.1715|72.3384|69.3738|72.6427|72.201|73.9287|75.038|78.4443|81.3402|79.7008|75.1263|77.659|78.7977|79.691|79.8088|76.8933|78.032|79.6616|81.3009|80.8396|81.3795|81.1537|79.691|79.21|78.2382|80.8886|80.6825
10190|18131|/equities/firstsource-solutions|MSCI_EEM_SMALLCAP||249.43|240.18|239.79|248.77|250.12|235.71|232.61|224.16|226.4|213.94|209.96|211.16|208.98|212.57|213.96|205.87|201.84|198.55|200.03||203.41|204.27|199.68|196.91|197.96|196.95|189.45|185.1|181.9|191.6|183.3|188.2|193.4|193.3|194.3|195.25|196.85|199.4|196.55||198.4|199.25|194.6|190.8|184.05|185.65|185.45|191.4|190.9|197.55|208|210.3||211.45|217.8|217.8|215.65|201.15|203.5|199.9|197.15|197.85||199.25|202.1|203.5||204.5|204.55|198.95|202.3|203.3|202.05|200.6|200.15||197.65|198.05|194.95||192.45|191.25|186.95|185.45|190.2|194.3|194.25|182.05|189.5|193.45||197.9|196.1|202.25|205.85|205.35|205.7|205.05|206.95|205.45|201.55|200.55|198.7|203.45|198.2|199.45|200.65|199.05|197.75|199.25|205.85|216.65|206.7|209.95|201.6|199.5|202|204.6|201.5|195.25||194.8|195.35|190.55||204.75|197.75|199.95|201.85|209.05|209.9|190.1|190.55|190.4|188.15|193.25|189.15|186|184.15|185.15|184.85|185.1|183.85|186.2||185|183.4|179.2|187.1|189.05|187.9|181.2|176.6|175.25|178.1|175.85|173.55|173.7|172.9|177.35|176.5|177.55|175.7|168.85||170.35|170.05|167.45|165.3|166.45|164.45|165.75|163.5||159.75|158|161.15|160.4|158.8|159.55|160.6|157|155.9|156.05|156.2|156.05|153.1|157.05||159.9|166.85|170.9|166.5|163.25|164.45|167.5|169.95|166.45|162.05|160.35|163.6|163.15|161.4|163.85||167.55|163.75|164.75|163.45|164.25|162|160.9|163.75||166.7|169.4|165.1|163.8|157.8|171.05|169.2|166.55|168.05|168.15|170.65|167.8|163.2|160.25|161.3|163.85|168.2|156.55|156.9|158.3|155.25|148.95|147.8|148.25||146.95|147.8|148.45|149.05|146.85|147.55|149.1|143.85|144.8|146.8|144.5|140.85
10191|41679|/equities/igb-real-estate-investment-trust|MSCI_EEM_SMALLCAP||1.91|1.92|1.91|1.9||1.88|1.87|1.85|1.84|1.85|1.84|1.83|1.83|1.82|1.83|1.83|1.83|1.83|1.82||1.83|1.83|1.83|1.82|1.82|1.83|1.82|1.82|1.8||1.81|1.81|1.81|1.82|1.81|1.82|1.83||1.83|1.83|1.83|1.83|1.82|1.84|1.83|1.82|1.82|1.84|1.85|1.84|1.82|1.82||1.83|1.83|1.83|1.82|1.82|1.81|1.8|1.83|1.79|1.75|1.74|1.76|1.75|||1.76|1.74|1.74|1.75|1.73|1.73|1.73|1.74||1.74|1.74|1.73|1.72|1.73|1.73|1.74|1.74|1.74|1.73|1.74|1.73|1.73|1.73|1.72|1.72|1.73|1.72|1.72|1.73|1.74|1.75|1.75|1.75|1.72|1.72|1.72|1.74|1.73|1.72|1.76|1.76||1.78|1.78|1.77|1.76|1.75|1.76||1.76|1.74|1.75|1.73||1.71|1.72|1.74|1.74|1.73|1.74|1.75|1.8|1.73|1.73|1.72|1.73|1.72|1.72|1.74|1.74|1.73||1.72|1.72|1.71|1.7||1.72|1.72|1.73|1.72|1.72|1.71|1.72|1.72|1.7|1.71|1.71|1.71|1.72|1.74|1.74|1.71|1.72|1.71|1.71|1.71|1.72|1.71|1.72|1.72|1.73|1.72|1.72|1.71|1.72||1.71|1.73|1.73|1.73|1.7|1.71|1.7|1.69|1.7|1.7|1.7|1.71|1.73|1.73|1.72|1.71|1.72|1.75|1.72|1.71|1.7|1.68|1.68|1.69|1.68|1.67|1.69|1.66|1.68|1.68|1.68||1.67|1.67|1.67|1.67|1.66|1.68|1.67|1.66|1.65|1.65|1.65|1.65|1.66|1.67|1.65|1.65|1.63|1.63|1.63||1.63|1.65|1.64|1.66|1.63|1.63|1.63|1.63|1.64|1.64|1.65|1.63|1.64|1.64|1.64|1.63|1.64|1.64|1.64|1.66|1.65|1.65|1.66|1.67
10192|102100|/equities/cemargos|MSCI_EEM_SMALLCAP||8400|8400|8390|8350|8390|8400|8450|8390|8350||8330|8280|8300|8260|8230|8100|8330|8150|8180|8220|8180|8160|8110|8110||8240|8170|8140|8240||8200|8350|8240|8310|8280|8300|8150|8270|8300|8360|8400|8450|8300|8350||8560|8440|8200|7920|7880|7950|8000||8120|8220|8500|8540|8410|8400|8510|8350|8000|8250|8520|8700|8750|8650|8630|8780|8840|8850|8830|8870|8800|8760|||8640|8620||8460|8300|8220|8150|8050|8200|7750|7780|7400|7700|7850|7800|7750|7700|7280|7000|6790|6800|6700|6790|6830|6750|6650|6400|6280|6450|6350|6300|6350|6400|6280|6130|6400|6350|6370|6360|6300|6400|6430|6530|6600|6600|6420|6580|6680|6510|6660|6700|6700|6700|6600|6550|6450|6350||6430|6240|6150|6160|||6110|6150|6110||6150|5920|5920|6240|6250|6180|6020|6040|6000|5790||5620|5530|5570|5510|5450|5540|5590|5520|5390|5360|5340|5240|5290|5250|4985|4970|4920|4950||5040|4945|4800|4604||4647|4665|4790|4736|4735|4798|4800|4800|4800|4800|4770|4733|4900|4835||4654|4639|4666|4753|4800|4820|4864|4950|4800|4906|4910|5080|4747|4500|4330|4220|4099|3910|3899|3920|3900|3900|3897|3941|4105|4186|3980|3049|3003|3011|3080|2902|3030|3010|3040|3162|3145|3165|3305||3350|3310|3310|3335|3375|3411|3510|3580|3578||3555|3500|3500|3500|3540|3500
10193|50088|/equities/a-e-c-i|MSCI_EEM_SMALLCAP||10800|10700|10743|10779|10827|10747|11100|10992|10800|10899|10803|10521|10485|10639|10532|10409|10200|10200|10300||9691|9564|9550|9500|9495|9455|9450|9500|9604|9561|9571|9426||9764|9700|9740|9769|9747|9672|9629|9616|9800|9603|9665|9600|9573|9310|9485|9515|9300|9225|9327||9391|9434|9288|9182|9389|9394|9240|9297|9159|9034|9162|9171|9183|9179|9334|9356|9315|9281|9426|9281|9360|||9293|9349|9372|9236|9290||9134|9188|9102|9190|9120|9264|9111|9350|9450|9450|9417|9445|9511|9718|9695|9450|9273|9499|9518|9641|9446|9500|9549|9611|9488|9670|9498|9492|9659|9766|9892|9840|9913|9800|10162|10128|10266|10233|10299|10407|10570|10653|10737|10595|10791|10386|10428|10597|10549|10528|10603|10845|10825|10843|10777|10648|10696||10969|10931|10902|||10954|10785|10615|10452|10544||10491|10530|10263|10479|10200|10500|10944|10921|10810|10673|10332|10460|10639|10664|10800|10830|10736|10790|10792|10838|10788|10888|10947|10714|10786|10764|10739|10831|11100|11111|11148|10889|11041|10921|10932|10842|10999|10966|10986|10832|10825|10737|10765|10870|10902|11011|10959|10885|10596|10764|10830|10862|10726|11227|11300|11460|11360|11313||11375|11331|11460|11150|11131|11096|11208|10975|10976|11000|10749|10840|11010|10817|10750|10830|10774|10844|10472|10575|10519|10499|10400|10255|10396|10359|10328|10329|10350|10356|10438|10507||10450|10297|10375|9575|9442|9457|9430|9380
10194|18257|/equities/kec-international|MSCI_EEM_SMALLCAP||871.2|870.05|872.85|906.6|899.15|900.65|922.75|921.2|902.25|883.95|886.9|893.6|863.4|857.25|876.15|868.45|872.5|892.9|932.1||935.5|868.6|827.85|817.75|809.05|768.35|770.85|719.9|696.9|775|738.5|756.6|760.15|758.35|772.3|780.35|785.05|799.6|796.1||790.6|779.6|760.75|719.9|717.15|724.15|736|735.3|740.35|752|751.9|745.6||748.8|731.5|726.15|733.8|738.6|733.75|737.05|696.85|701.3||701.3|704.1|746.7||764.4|757.35|753.95|759.9|769.75|728.7|735|719.4||694.25|679.6|673.3||672.25|663.25|654.4|662.1|675.8|665.6|685.3|689.7|735.3|748.4||702.2|700.3|723.95|730.1|714.7|726.65|727.05|697.6|671.05|676.75|663.55|655.15|655.3|667.4|668.55|689|695.65|672.7|655|658.85|660.65|653.25|659.1|652.2|666.2|660.8|657.65|628.75|623.7||615.95|623.95|618.1||625.05|621.5|615.2|625.1|620.55|609.95|605.5|608.95|608|612.25|604.3|590.7|597.05|601.5|605.55|589.2|590.85|590.05|592.6||598.75|597.25|606.35|615.6|611.05|615.2|617.4|627.2|625.8|618.3|626.3|629.8|622.85|616.4|611.6|589.6|578.35|580.2|567.5||577.6|585.25|596.7|595.75|599.35|599|585.1|592.8||571.5|576.75|576|558.55|560.2|581.8|601.1|614.7|621.45|628.3|645.75|629.2|633.45|614.7||628.25|652.95|659.5|667.2|653.4|652.05|654.3|645.8|653.25|664.8|664.35|685.9|672.05|676.4|679.25||662.5|663.5|661.25|662.45|657.35|655.9|664.5|661.8||668.05|660.25|674.15|683.15|665.25|682.95|676.85|675.7|676.7|659.75|677.65|669.95|671.45|660.65|675.45|653.8|650.95|657.1|648.85|663.65|652.2|624.4|638.45|646.6||614.05|623.35|635.65|630.3|633.4|647.45|658.25|646.2|633.85|625.35|633.85|634.75
10195|103784|/equities/tw-shin-kong-s|MSCI_EEM_SMALLCAP||42.45|42.4|42.5|42.45|42.5|42.4|42.5|42.25|42.35|42.45|42.4|42.3|42.45|42.5|42.35|42.65|42.6|42.5|42.25|42.15|42.3|42.35|42.25|42.75||42.1|42.1|42.1|42|42.05|42.4|41.85|41.8|41.95|41.85|41.8|41.85|41.85|41.7|41.75|41.75|41.75|41.9|41.8|41.95|42|41.85|41.85|41.8|41.7|41.45|41.45||41.4|41.35|41.3|41.45|41.25|41.25|41.15|41|41.2|41.05|41|41.3|41.25|41.2|41.2|41.2|41.2|||41.1|41.05|41.1|41.05|41.05|40.85|40.9|41.05|41|40.9|40.8|41.05|41.2|40.65|40.65|40.75|40.7|40.5|40.45|40.2|40.25|40.15|40.1|40.25|40.05||40.15|40.15|40.1|40.15|40.15|40.1|40.1|40.1|40.1||||||||40.1|40.1|40.1|40.05|40.1|40.1|40.15|40.1|40.2|40.1|40.1|40.15|40.05|40.1|40.15|40.15|40.25|40.2|40.25|40.25|40.35|40.3|40.3|40.3|40.3||40.35|40.45|40.4|40.55|40.35|40.4|40.5|40.5|40.45|40.55|40.5|40.75|40.7|40.6|40.6|40.7|40.65|40.7|40.8|40.85|40.65|40.45|40.5|40.55|40.5|40.6|40.8|40.6|40.5|40.4|40.35|40.4|40.25|40.15|40.1|40.15|40.2|40.15|40.1|40.15|40.1|40.1|40|40|40.05|40|40.1|40.05|40.1|40.2|40.1|40.05|40.25|40.15|40.1|40.2|40.3|40.3|||40.2|40.15|40.1|40|40.15||40.1|40|40.1|40|40.1|40.15|40.1|40.1|40.05|40.05|40.05|40.05|40.1|40.05|40|40.05|40.15|40.45|40.2|40.15|40|40.1|40.05|40.05|40.05|40.05|40.1|40.1|40.1|40.05|40.05|40.1|40.15|40.2|40.15|40.1|40.15|40.2|40.35|40.35||40.4|40.35|40.2|40.25
10196|103571|/equities/arcadyan-tech|MSCI_EEM_SMALLCAP||162|162.5|163|163|166|164.5|165|162|164|163|162|160.5|160.5|161.5|162|163|162.5|164|164|164.5|162.5|162|160|160.5||160.5|163.5|163.5|167.5|166|167|165.5|165.5|164|163.5|163.5|162.5|165|162|157.5|156.5|157|157|155.5|157|158|157|160.5|161|172|171|171||173|172|171.5|170.5|176|171.5|174|174.5|177|178.5|177.5|182|184.5|187|188|190|191.5|||192.5|195|195.5|191.5|191.5|190.5|189|193.5|199|199|199|195|187.5|188|189.5|186.5|177|171|171.5|175.5|180|184|181|178.5|184||180|180|183.5|178.5|168.5|171.5|169|169|172.5||||||||173|175.5|175|173|173.5|173|170.5|175|174|178|175.5|172|176|173.5|172.5|171.5|169.5|168|167.5|167.5|168.5|168|169.5|169|170.5||170.5|170|171|170.5|169.5|172|174.5|175|175.5|176.5|181.5|189.5|188.5|171.5|168.5|166|164.5|163.5|164|164|163|163.5|163.5|163.5|161.5|166|168|168.5|170.5|169|168|171|167.5|169.5|165.5|164|166.5|167.5|166|166|167|159|152|154|157|154.5|155|157|158.5|156.5|157.5|159.5|159.5|161|161.5|164.5|165|163.5|||164|163|163|160.5|164.5||161.5|160.5|166|165.5|164.5|165.5|175.5|180|176|177.5|176.5|167.5|168|167.5|164|162|158|151|147.5|145|148.5|147|148|143|145.5|145|148.5|144|143|138|139.5|138|137|133|135|137|138|138|135.5|133.5||132|130.5|145|132
10197|11193|/equities/qurain-petro-ind|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10198|103143|/equities/china-steel-ch|MSCI_EEM_SMALLCAP||102.5|101.5|106|107|109|109.5|109.5|108.5|108|108|108.5|109|110.5|111|109|110|110.5|109|108.5|109|109|109.5|111|110||109|109.5|110|111|111.5|112.5|112|112.5|113|112|112|113|115.5|115.5|113.5|112|113|113|112.5|113.5|113.5|112.5|113|112|112.5|112|112.5||113|115|113|112.5|112.5|113|112|112|113|113|112|114|115|116|116.5|118|118.5|||117.5|118|119|120.5|123.5|122|117|119|118.5|122|124.5|121.5|116.5|117|116.5|114.5|114.5|111.5|111.5|110|111|111.5|111.5|111.5|112||112.5|113|112.5|112.5|113|113|114|113|113||||||||114|114|114|113.5|114.5|116|115.5|116|114|113.5|114|115|113.5|114.5|115|116.5|116|117|115.5|116|117|118|117|117.5|117.5||118.5|119|118.5|119|117.5|118|120|120.5|119|119|117.5|116|115|116|116|117|116.5|117.5|116.5|117|117.5|116|115.5|116.5|116|117|116.5|117.5|117|115.5|117|117.5|116|115|115|115|116|117|119.5|121.5|120|120.5|121.5|119|120|119.5|119|118.5|117|120.5|121.5|119|118|118|117|117|116|117.5|||112.5|112.5|112.5|113|114||113|113|113|113|112|113|114|114.5|114|113|113.5|113|112.5|112|111.5|111|112.5|113|113|111|109.5|110.5|110|110|109.5|111|111|109|109|109|109|108.5|109.5|109.5|110.5|110.5|110.5|111|112|112||111.5|110.5|108.5|109.5
10199|27105|/equities/genomma-lab-b|MSCI_EEM_SMALLCAP||18.47|18.88|18.85|18.25|17.73|16.88|17.14|16.89|16.42|17.03|17.21|16.81|16.84|17.22|17.08|16.72|16.87|17.4|17.45|16.36|16.35|16.44|16.46|17.45|17.57|16.66|17.49|17.89|17.21|15.73|17.77|18.61|17.74|17|16.67|16.68|17.06|16.92|16.62|17.06|16.91|16.95|17.1|16.96|17.28|17.33|17.49|17.36|17.22|17.04|16.66|16.98||16.71|16.67|16.3|15.8|14.59|15.08|15.35|15.06|14.58|14.08|14.36|14.5|15.1|15.46|15.34|15.78|15.82|15.46|15.84|15.64|15.44|15.33|||15.78|15.53|15.46|15.09|15.26|14.89|14.8||14.7|14.44|14.31|14.15|14.2|14.02|14.06|14.04|14.35|13.87|13.78|13.16|13.32|13.93|14.05|14.26|13.76|12.5|12.56|12.83|12.66|13.24|13.11|13.1|13.13|13.15|13.36|13.94|14.13||14.06|14.12|14.12|14.2|14.15|14.51|14.2|13.94|13.72|13.49|13.67|13.57|13.86|14.07|14.37|14.15|13.94|13.73|14.12|14.31|14.4|14.03|14.19|14.31||14.16|14.26|14.42|14.07||13.52|13.74|13.71|13.66|13.58|13.53|13.45|13.19||13.2|13.39|13.68|13.73|13.71|13.86|14.18|14.08|14.28|14.26|14.47|14.75|14.62|14.67|14.49||14.12|14.05|13.92|13.88|13.88|14.31|14.34|14.45|14.65|14.49|14.13||13.55|13.52|13.48|13.26|13.31|13|13.2|12.99|12.97|13.02|13.09|13.38|13.38|13.21|13.28|13.34|13.48|13.49|13.58|13.8|13.58|13.55|13.5|13.41|13.65|13.92|14.12|14.29|14.36|14.28|14.44|14.07|13.96|13.87|14.25|14.16|14.31|14.56|14.3|14.28|14.27|14.06|14.07|14.04|13.83|14.08|13.95|13.71|13.51|13.62|13.69|13.71|13.68|13.78|13.9|14.28|14.15|14.36|14.66|14.67|14.9|14.51|14.87|14.5|14.37|14.4|14.52|15.01|14.92
10200|103488|/equities/test-research|MSCI_EEM_SMALLCAP||159|163.5|163.5|162.5|164|172|171.5|175|164|168|171.5|167|169.5|169|161.5|167.5|163.5|163.5|172.5|172.5|177|181|173|176||168|168.5|178.5|171|189.5|172.5|176.5|180.5|185.5|169|170.5|165.5|161.5|155.5|146.5|133.5|141|139|126.5|126|123.5|116.5|118.5|117|111|110.5|107.5||106|103|105.5|100|93.9|91.5|91.6|93.4|95.8|98.3|97.3|100|97.4|92.4|89.9|87.4|87.5|||88.5|87.5|86.4|87.5|85.7|86.1|82.2|82.6|80.8|81.2|80.5|81.5|81.4|77.9|77.9|79.7|77.1|76|76.3|77.2|77.2|76.8|75.8|73|73||71.4|71|69.9|69.7|70.6|69|69.7|70.6|70.4||||||||69.6|70.1|71|69.5|68.7|69.1|69.1|68.6|68.9|68.3|67.7|66.7|66.5|66.9|67.4|68.2|66.1|67.2|66.8|66.8|67.3|67.3|65.5|65.2|62.6||62.7|62.6|62.2|62.3|61.7|61.6|61.6|61.7|61.6|61.7|62.1|61.7|61.5|61.3|61.7|61.8|62.3|62.5|62.3|62.5|62.4|62.5|62.9|62.9|62.1|62|62.3|62.2|62.1|61.9|62.2|62.1|61.9|61.4|61.3|61|60.8|60.7|60.2|60|59.9|60|60.5|60.1|60.4|60.1|60.1|60.4|60.4|60.2|60.3|60.6|60.6|61.2|62.5|62.1|62.6|62.4|||60.6|60.3|60.2|60.5|61.5||60.8|60.5|61|61.4|62.2|62.3|62.7|63.3|63|62.8|63.1|62.8|62.3|61.9|62|61.3|60.6|61.1|60.7|60.6|59.9|59.4|59.1|58.8|59.2|59.2|59.1|59|58.9|59.1|59.1|58.9|59|58.9|59.4|59.3|59.4|59.9|60|60.3||60.2|61.7|61|61.5
10201|1167046|/equities/kwg-living-group-holdings-ltd|MSCI_EEM_SMALLCAP||0.395|0.38|0.36|0.38|0.37|0.405|0.41|0.395|0.39||0.38|0.375|0.385|0.395|0.385|0.385|0.39|0.4|0.38|0.38|0.385|0.395|0.39|0.405||0.42|0.42|0.425|0.425|0.41|0.4|0.415|0.42|0.44|0.45|0.455|0.495|0.52|0.5|0.53|0.54|0.455||0.42|0.44|0.435|0.385|0.35|0.37|0.39|0.4|0.39||0.355|0.37|0.355|0.315|0.305|0.3|0.3|0.28|0.29|0.29|0.305|0.315|0.315|0.325|0.34|0.35|0.34|0.33||0.35|0.345|||0.365|0.38|0.44|0.43|0.415|0.415|0.42|0.42|0.43|0.43|0.435|0.44|0.445|0.425|0.425|0.425|0.45|0.425|0.45|0.485|0.48|0.465|0.51|0.53|0.48|0.45|0.435|0.39|0.385|0.385|0.375|0.39|||0.395|0.395|0.395|0.395|0.37|0.38|0.37|0.36|0.385|0.385|0.39|0.405|0.38|0.36|0.355|0.375|0.38|0.38|0.42|0.435|0.42|0.43|0.425|0.43|0.44|0.44|0.45|0.45|0.455||0.47|0.45|0.415|||0.415|0.445|0.435|0.455|0.465|0.455|0.43|0.43|0.45|0.43|0.445|0.445|0.455|0.445|0.465|0.48|0.485|0.495|0.51|0.53|0.55|0.56|0.5|0.51|0.5|0.49|0.5|0.5|0.49|0.475|0.485|0.5|0.55|0.495|0.52|0.485|0.48|0.47|0.475|0.49|0.485|0.48|0.475|0.48||0.495|0.49|0.495|0.52|0.53|0.57|0.57|0.57|0.53|0.55|0.55|0.54|0.55|0.52||0.56|0.55|0.57|0.58|0.59|0.62|0.59|0.6|0.61|0.63|0.64|0.66|0.68|0.66|0.66||0.71|0.75|0.74|0.84||0.81|0.81|0.87|0.84|0.87|0.87|0.81|0.83|0.8|0.82|0.81|0.86|0.89|0.9|0.92|0.9|0.91|0.9|0.9|0.93|0.95|0.97|0.94|0.99|0.97
10202|41621|/equities/malaysian-plantations-bhd|MSCI_EEM_SMALLCAP||3.86|3.86|3.88|3.82||3.83|3.81|3.76|3.77|3.75|3.79|3.77|3.74|3.77|3.75|3.78|3.76|3.76|3.79||3.81|3.97|3.95|3.91|3.91|3.87|3.87|3.86|3.86||3.87|3.87|3.8|3.8|3.79|3.78|3.81||3.77|3.8|3.79|3.8|3.78|3.76|3.79|3.78|3.78|3.78|3.84|3.85|3.86|3.85||3.82|3.82|3.76|3.82|3.78|3.83|3.81|3.78|3.76|3.75|3.68|3.7|3.77|||3.8|3.75|3.71|3.71|3.68|3.71|3.68|3.69||3.68|3.7|3.67|3.6|3.56|3.52|3.56|3.56|3.58|3.58|3.63|3.64|3.62|3.59|3.59|3.59|3.61|3.58|3.59|3.56|3.63|3.57|3.61|3.65|3.68|3.62|3.63|3.6|3.55|3.51|3.52|3.47||3.46|3.48|3.47|3.46|3.46|3.44||3.43|3.46|3.43|3.43||3.4|3.4|3.41|3.42|3.39|3.39|3.43|3.43|3.45|3.44|3.42|3.43|3.44|3.41|3.37|3.37|3.37||3.39|3.39|3.38|3.4||3.4|3.4|3.4|3.4|3.38|3.39|3.4|3.51|3.48|3.49|3.49|3.5|3.51|3.51|3.49|3.47|3.43|3.39|3.42|3.44|3.43|3.44|3.37|3.4|3.37|3.36|3.38|3.39|3.39||3.38|3.38|3.4|3.42|3.45|3.43|3.41|3.4|3.43|3.38|3.37|3.36|3.35|3.35|3.35|3.35|3.35|3.31|3.37|3.37|3.36|3.35|3.33|3.34|3.34|3.34|3.36|3.35|3.37|3.38|3.38||3.4|3.39|3.42|3.4|3.41|3.39|3.39|3.39|3.39|3.37|3.37|3.4|3.42|3.4|3.4|3.41|3.42|3.44|3.43||3.45|3.53|3.51|3.5|3.59|3.57|3.55|3.57|3.58|3.6|3.56|3.49|3.52|3.54|3.54|3.53|3.54|3.51|3.52|3.46|3.44|3.49|3.53|3.52
10203|11110|/equities/kuwait-int-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||190|189|188|188|188||183|181|178|178|178|178|177|179|182|182|186|185||||182|180|178|176|177|177|176|176|176|176|175|176|175|176|177|179|181|181|178|178|172|172|172|172|167|165|163|162|164|164|161|162|161|162|163|163|160|160|158|159|156|157.282|156.311|160.194|159.223||||160.194|161.165||161.165|162.136|163.107|163.107|170|167|168|168|168|169|169|169|171|171|171|172|172|171|171|170|168|169|167|167|165|164|164|||163|161|161|161|159|159|160|160|160|159||158|160|160|158|161|162|164|164|164|164|165|164|163|163|161|161|161|160|161|162|161|162|163|158|156|156|156|||150|149|149|150|150|151|151||||150|151|150|148|147|146|147|146|145|145|146|145|147|147|149|147|146|144|145|145|145|145|144|143|145|145|145|144|144|145|143|142|147|147|145|148|150|153|153|154|154|154|157|154|151|152|151|151|150|151|152|153|152|153|155||152|151|150|150|153|156|156|156|156|158|157|159|160|159|159|159|159|160|162|161|162|161|162|162|161|161|161|162|164|164|164|163|164|165|164|165|165|165|166|165|166|167|167|168
10204|102311|/equities/robinsons-land|MSCI_EEM_SMALLCAP||14.26|14.24|14.18|14.28|14.56|14.36|14.4|14.46|14.44|14.7|14.9|14.52|14.5|15|15|15|15.3|15.5|15.5||15.48|15.52||15.48|15.5|15.74|15.68|15.6|15.56|15.8|16.26|15.22|16|16|16.24|16.28|16.32|16.46|16.36|16.48|16.42|16.36|16.24|16.24|16.1|15.82|15.76|15.76|15.6|15.76|15.2|15.32||15.6|15.34|15.2|15.4|15.34|15.2|15|15.1|15.7|15.48|15.18|15.42|15.74|15.7|||16.14|16.04|16.7|16.88|17|16.86|||16.68|16.68|16.56|16.7|16.7|16.56|16.7|16.8|16.4|16.74|16.8|16.8|16.52|16.74|16.66|16.82|16.98|17|16.86|16.38|16.36|16.5|16.5|16.46|16.18|16.3|16.5|16.28|16.4|16.4|16.3|16.34|16.02||16.22|16.36|16.18|16|16.18|15.8|16|15.9|15.68|16.2|16.58|16.56|16.56|16.5|15.86|15.98|16|16.14|16.2|16.32|16.2|16.28|16.24|15.86|15.98|15.96|15.78|15.9||15.94|15.8|16|||15.74|15.7|16|15.68|15.6|15.42|15.54|15.16|15.2|15.08||15.06|15|15|15|14.56|14.52|14.84|14.6||14.6|14.6|14.6|14.5|14.48|14.5|14.5|14.58|14.2|14.14|14.28|14.4|14.18|14.16|13.88|13.94|||13.94||13.98|14.18|14.5|14.62|14.7|14.72|14.7|14.64|14.96|15.18|15.18|15.08|14.88|15.14|15.04|14.78|14.74|15.08|15.16|15.26|15.18|15.2|14.96|14.66|15|14.4|14.02|14.2|14.4|14.68|14.7|15|14.8|14.88|14.94|15|15|15.08|15.3|14.9|14.96|14.62|14.88|14.86||14.78|15.08|14.8|15.06||15.18|15.1|15|15.28|15.06|15|14.9|15.2|15|15|15.4|15.1|14.86|15.1|15|14.62
10205|18430|/equities/thermax|MSCI_EEM_SMALLCAP||5252.25|5230.2998|5326.9502|5561.25|5666.4502|5631.0498|5289|5294.5498|5168.6499|5298.1499|5351|5348.2998|5147.1499|5115.6499|5198.25|5038.5498|5140.1499|5117.2998|5257.7998||5311.8999|5342.3999|5397.1001|5199.2998|5161.75|5226.1001|5262.2002|5130.7002|5277.2998|5658.6001|5404.6499|5424.6001|5283.75|5349.6499|5295.7002|5143.6001|5164.7998|5031.8999|5001.25||4941.25|4944.7998|5087.7998|4695.5498|4609.25|4582|4485.3501|4703|4558.7002|4645.0498|4766.8999|4696.2998||4669.6001|4454.5|4367.7998|4300.2998|4436.3999|4544.9502|4602.6499|4811.8999|4742.7002||4672.0498|4709.0498|4544.6001||4544.1499|4559.9502|4543.25|4518.4502|4508.3501|4432.7998|4299.7998|4288.1499||4192.3501|4187.0498|4101.75||3898.8501|3859.8501|3685.1001|3594.3999|3690.5|3484.05|3609.75|3629.05|3618.1001|3618.1001||3641.7|3575.1001|3675.75|3697.3|3630.1499|3637.25|3582.3|3698.5|3728.1499|3739.8501|3721.7|3544.2|3511.6499|3487.05|3435.3|3458.75|3362.3999|3322.1499|3311.55|3350.2|3208.75|3285.1499|3240.1499|3124.8501|3094.8501|3136.2|3181.25|3083.3999|3106.7||3115.1001|3028.75|2993.3999||3075.6499|3073.8999|3088.6001|3154.8999|3173.8|3213.95|3206.2|3191.7|3189.6499|3199.6001|3209.8501|3187.75|3174.3501|3095.8|3091.3999|3081.5|3090.8|3008.3501|3064.2||3143.7|2991.8|2983|3012.1499|2998.95|2821.7|2705|2713.95|2725.75|2679.75|2710.6001|2698.3999|2686.8|2674.8|2702.95|2609.6499|2535|2519.1499|2574.55||2625.8999|2620|2612.75|2687.75|2787.8501|2830.3501|2865.2|2893.3999||2901.25|2894.75|2912.75|2939.75|2878.95|2895.3501|2941.3501|2915.75|2886.1001|2831.7|2835.45|2773.8|2862.7|2900.05||2926.3|3129|3141.25|3119.05|3128.1499|2914.75|2950.3|2956.8|2957.7|2918.45|2927.3|3028.7|3100.8501|3148.45|3161.8999||3110.5|3078.25|3045.2|2964.5|2959.2|2976.3999|2862.8501|2908.8501||2787.8501|2728.5|2754.75|2771.2|2827.95|3035.75|2927.3501|2846|2832.3501|2829.8|2803.8999|2800.1499|2808.8999|2760.3|2805.3501|2719.6001|2692.7|2768.8999|2738.05|2721.1001|2766.5|2599.5|2579.1001|2585.6001||2563.55|2544.5|2549.3999|2558.8999|2545|2511.55|2518.8999|2529.95|2602.1001|2516.3501|2599.7|2517.6001
10206|13225|/equities/united-dvlpmnt|MSCI_EEM_SMALLCAP||1.135|1.137|1.131|1.137|1.135|1.125|1.106|1.111|1.108|1.115|1.111|1.116|1.122|1.132|1.137|1.135|1.12|1.143||||1.148|1.152|1.167|1.172|1.154|1.155|1.16|1.16|1.144|1.148|1.15|1.15|1.196|1.21|1.23|1.26|1.274|1.292|1.292|1.304|1.285|1.234|1.221|1.219|1.21|1.19|1.215|1.14|1.097|1.107|1.109|1.119|1.1|1.121|1.117|1.113|1.131|1.138|1.168|1.173|1.148|1.112|1.098|1.099|1.084||||1.114|1.111|1.112|1.101|1.093|1.095|1.149|1.13|1.133|1.12|1.103|1.11|1.102|1.11|1.098|1.095|1.101|1.097|1.08|1.04|1.038|1.036|1.034|1.037|1.037|1.031||1.036|1.027|1.025|1.021|1.022|1.023|1.026|1.023|1.031|1.027|1.024|1.029||1.026|1.025|1.025|1.03|1.018|1.013|1.035|1.035|1.04|1.022|1.016|1.027|1.028|1.026|1.026|1.028|1.038|1.048|1.068|1.07|1.075|1.07|1.055|1.052|1.06|1.055|1.05|1.036|1.045|1.06||1.065|1.037|1.025|1.017|1.02|1.018|1.013|1.016|1.016|||1.014|0.981|0.975|0.988|0.988|0.999|0.982|0.989|0.99|0.999|0.988|0.983|0.979|0.99|0.994|0.998|1.001|0.998|1.005|1.018|1.02|1.001|0.99|0.985|0.988|0.986|0.993|1|1.002|1.001|0.989|0.978|0.973|0.977|0.959|0.932|0.943|0.91|0.936|0.92|0.924|0.971|0.99|0.987|0.996|1|1|1|0.992|1.025|1.066|1.08|1.095|1.096|1.098|1.079|1.1|1.108|1.105|1.114|1.121|1.116|1.119|1.118|1.115|1.109|1.125|1.127|1.141|1.134|1.13|1.125|1.115|1.125|1.128|1.12|1.148|1.153|1.152|1.163|1.166|1.162|1.175|1.178|1.18|1.195|1.192|1.185|1.191|1.2|1.19|1.203|1.205|1.199|1.201|1.19|1.223|1.218|1.22|1.198
10207|103427|/equities/union-bk|MSCI_EEM_SMALLCAP||17.05|16.8|16.55|16.55|16.7|16.4|16.6|16.7|16.45|16.45|16.35|16.2|16.35|16.4|16.35|16.4|16.05|16|15.9|15.8|15.75|15.75|15.75|15.8||15.85|15.75|15.7|15.65|15.65|15.6|15.6|15.7|15.8|15.7|15.7|15.7|15.75|15.7|15.9|15.75|15.8|15.7|15.55|15.65|15.65|15.55|15.6|15.65|15.7|15.45|15.4||15.4|15.45|15.1|15.1|15.15|15.2|15.05|14.85|15|15|14.95|15.35|15.4|15.5|15.45|15.3|15.2|||15.1|15.2|15.3|15.25|15.05|15.1|15.1|15.15|15.25|15.2|15|15.1|15.1|15.25|15.6|15.45|15.3|14.85|14.7|14.65|14.7|14.65|14.25|14.3|14.2||14.2|14.15|14.1|14.1|14.1|14.1|14.15|14|14||||||||14.15|14.35|14.25|14.15|14.15|14.3|14.2|14.1|14.05|14|13.95|13.95|13.85|13.85|14.05|14.25|14.25|14.3|14.25|14.25|14.25|14.3|14.15|14.15|14.3||14.4|14.4|14.35|14.35|14.2|14.2|14.2|14.35|14.25|14.3|14.35|14.35|14.2|14.1|14.05|14.1|14|14.05|14.05|14.05|14|13.9|14.1|14.15|14.05|14|14.2|14|13.95|13.85|13.75|13.6|13.6|13.35|13.25|13.3|13.35|13.45|13.5|13.5|13.25|13.2|13.15|13.2|13.15|13.2|13.1|13.2|13.15|13.15|13.15|13.35|13.3|13.3|13.55|13.5|13.5|13.5|||13.45|13.35|13.1|13.3|13.25||13.3|13.4|13.35|13.4|13.5|13.35|13.4|13.3|13.35|13.55|13.85|13.85|14.05|13.95|14.15|14.05|14.3|14.35|14.35|14.3|14.45|14.4|14.45|14.4|14.45|14.6|14.6|14.7|14.75|14.7|14.5|14.7|14.9|14.85|15.2|15.3|15.55|15.35|15.5|15.55||15.5|15.7|15.55|15.8
10208|103805|/equities/century-iron|MSCI_EEM_SMALLCAP||274.5|278|281.5|280|275.5|295|294|291.5|292|296|302|325|329.5|325.5|329|342|351|341.5|354.5|365|355|362|329.5|324.5||324.5|295|284|286|293.5|287|285.5|292|302|297|299.5|288.5|294.5|275.5|250.5|252.5|243|240.5|248.5|236|224.5|225.5|231|210|223.5|230|230||223.5|217.5|212.5|207.5|200|194|198|212|215.5|216.5|211.5|210|206.5|200.5|222.5|212|213.5|||216|212.5|217|218.5|221|221.5|228.5|237.5|221|219.5|207.5|217.5|224|225|232|246|248.5|230.5|238.5|241|248|249|252.5|260|257.5||249.5|254|253|254.5|236.5|237.5|240.5|248|235||||||||219|216.5|217|219|222.5|225|219.5|217|216.5|220.5|205.5|191|197|205|204.5|203.5|189|191.5|189|186.5|183.5|183.5|180|177.5|173.5||174.5|173.5|168|172.5|168|171.5|173.5|178|181.5|181.5|172|186.5|180|181|179|182.5|182|180|179|171|167|166|166|166.5|166.5|173.5|164|168|163.5|165.5|168.5|170|165.5|169|166|159|151|147|140|141|140|139.5|143.5|150.5|167|167.5|164|170|172|173|170.5|173|175|179.5|175.5|172|175.5|172|||176|175|182|176.5|182.5||181|183|179|177.5|181|181|183|187|188|178.5|167.5|160.5|165.5|170|166.5|165.5|166|165|159|159|160|157.5|157|150|144|142.5|142|138|138.5|138.5|143.5|137|140|139|143.5|145|151.5|157|153|153||151.5|156|160.5|165.5
10209|993249|/equities/zhou-hei-ya-international-holdings|MSCI_EEM_SMALLCAP||1.8|1.74|1.69|1.72|1.71|1.73|1.74|1.78|1.7||1.73|1.75|1.78|1.75|1.72|1.75|1.75|1.78|1.75|1.72|1.74|1.73|1.71|1.76||1.81|1.79|1.83|1.84|1.79|1.8|1.82|1.86|1.88|1.9|1.87|1.92|1.93|1.95|2.01|1.98|1.95||1.98|2.02|2.03|1.97|1.89|1.93|1.95|1.97|1.96||1.88|1.88|1.85|1.81|1.79|1.77|1.74|1.69|1.7|1.68|1.66|1.7|1.73|1.77|1.8|1.78|1.67|1.64||1.72|1.74|||1.73|1.63|1.65|1.61|1.65|1.72|1.69|1.7|1.71|1.71|1.74|1.74|1.79|1.64|1.73|1.71|1.74|1.72|1.78|1.8|1.81|1.79|1.84|1.84|1.87|1.85|1.84|1.78|1.78|1.85|1.71|1.73|||1.72|1.78|1.74|1.74|1.63|1.7|1.75|1.74|1.76|1.79|1.83|1.87|1.84|1.74|1.74|1.83|1.87|1.88|1.97|2.03|2.03|2.07|2.08|2.03|2.01|2.03|2.05|2.11|2.09||2.23|2.17|2.09|||2.11|2.21|2.07|2.1|2.13|2.23|2.15|2.11|2.16|2.12|2.16|2.19|2.21|2.15|2.22|2.28|2.31|2.38|2.44|2.44|2.49|2.53|2.52|2.5|2.53|2.5|2.52|2.57|2.53|2.54|2.5|2.56|2.59|2.64|2.71|2.65|2.57|2.6|2.58|2.62|2.58|2.48|2.59|2.56||2.6|2.61|2.66|2.78|2.72|2.75|2.87|2.83|2.72|2.68|2.59|2.58|2.63|2.69||2.71|2.7|2.71|2.69|2.72|2.74|2.67|2.76|2.78|2.83|2.84|2.82|2.82|2.86|2.83||2.81|2.83|2.88|2.9||2.77|2.85|2.89|2.93|2.94|2.95|2.9|2.95|2.94|3.07|3.15|2.88|2.92|2.94|2.97|3.08|3.08|3.08|3.17|3.17|3.21|3.2|3.21|3.27|3.28
10210|103390|/equities/u-ming-marine|MSCI_EEM_SMALLCAP||53.2|54|53.1|53.8|54.8|57|59|60.9|59.5|56.5|55.8|55.5|58.1|58.7|56.8|56.2|56.4|55.6|56|55.8|56.3|55.2|55.7|59.1||61.3|60.5|59.8|58.2|59.4|58.8|59|59.5|60.7|58.7|57.6|57.1|58.3|57.3|57.9|57.8|60.9|58.5|60.7|60.2|61.3|59|57.1|57.6|54.8|54.8|54.3||54.2|55.8|55.5|54|54|54.6|54.8|55.3|53.7|53.7|54.6|56.4|55.9|54.6|54.2|54.4|52.7|||52.5|52.9|53.5|53|53.8|53.9|53.1|54.3|54.3|54.2|55|56|53.9|52.5|53.8|54.2|55.5|56.4|54.3|53.4|54.4|55|55.7|54.6|55.6||53.6|54.8|53.6|52.7|53.3|53.4|50.2|49.1|49.25||||||||47.1|47.9|48.6|47.8|48.5|49.3|48.2|48.6|48.45|48.65|48.4|48.3|48.65|47.8|48.45|50|50|49.7|50.3|51.7|53.7|54.9|54.4|52.8|52.6||52.1|51.8|52.8|52.6|50.4|53.7|53.6|52.1|51.6|53|51.6|51.7|52.7|52.6|52.5|53.2|53.1|54.7|57|56.9|51.8|48.35|47.9|48.55|47.8|45.9|44.85|45.2|45|45|45.7|45.05|44.7|44.3|44.85|45|46.2|47.3|47.2|47.5|47.2|45.95|44.05|44.3|44.6|44.15|43.6|44.75|45.1|45.2|46.9|48.7|46.2|46.2|46.1|46.15|46.75|46.35|||47.35|45.45|45.4|45.8|46.8||47.85|48.3|47.8|48.4|48.3|49.45|49.75|50.2|50.7|50|46.9|44.65|44.65|44.7|45.75|45.05|45.65|46.45|46.65|44.9|45.45|46|45.5|44.8|45.1|45.75|46.65|47.4|46.3|49.05|44.6|42.1|42.6|42|44.3|43.75|42.8|43.55|43.15|43.9||43.5|43.45|42.5|44.05
10211|103765|/equities/twn-cogenerati|MSCI_EEM_SMALLCAP||46.3|45.65|46.05|45.65|45.85|46.05|46.2|46|45.65|46.05|47.9|47.7|47.75|47.9|47.6|47.55|47.9|47.2|47.45|47.75|47.8|46.6|46.65|47.1||48.6|46.65|46.9|47.2|46.95|46.75|46.25|46.5|46.85|46.45|46.2|46.6|47.3|46.65|46.95|46.4|46.25|46.45|46.9|46.1|45.25|46.45|47.05|46.75|46.4|46.45|47.3||47.55|47.95|47.85|48.25|48.8|48.5|47.2|47.55|49.15|49.15|46.3|47.7|47.7|47.4|47.65|47.75|46.65|||47.3|48|47.5|46.9|47.6|47.35|47.55|47.4|47.5|47.55|47.55|47.5|46.6|45.9|46.95|48.15|47.5|47.3|44.05|45.4|45.3|46.05|46.5|47.85|49.55||46|44.5|43.4|43.85|43.8|43.85|43.25|43.35|40.1||||||||39.7|39.8|39.65|39.6|39.6|39.95|39.85|39.6|39.9|39.75|39.75|39.1|38.85|39.05|39.45|40.1|39.15|39.2|39.3|39.65|39.9|39.9|39.9|40|40.2||40.25|40.35|40.15|40.15|39.85|39.6|39.8|39.7|39.6|39.9|40.05|39.8|39.7|40|40.2|40.6|40.5|40.4|40.8|40.35|40.35|40|40.1|40.5|40.25|40.55|40.5|40.15|40.35|40.05|40.15|39.6|39.7|39.05|39.1|39.5|40.65|41.2|40.8|41.15|40.8|40.2|39.8|39.5|40|39.65|39.75|40.3|39.85|39.7|39.25|39.4|39.3|39.95|40.15|40.35|40.65|40.8|||39.95|40.3|40.05|40.15|41.35||41.35|41.2|41.55|41.45|41.35|41.1|41.35|42|42.5|43.05|42.35|42.2|42.15|42.15|43.1|43.25|43.9|44.3|43.4|43.15|43.05|43.5|43.1|43|42.8|42.4|42.2|42.4|42.9|42.9|43.4|42.7|43.55|43|44.2|45.05|47.05|48.35|49.45|49.5||49.25|50.6|51.4|52
10212|1054797|/equities/ppdai|MSCI_EEM_SMALLCAP||5.02|5.02|4.91|4.9|4.79|4.86||4.86|4.84|4.8|4.77|4.64|4.77|4.76|4.79|4.8|4.83||4.77|4.76|4.69|4.7|4.69|4.71|4.68|4.7|4.78|4.78|4.7|4.73|4.78|4.73|4.73|4.77||4.8|4.74|4.77|4.72|4.82|5.05|5.05|5.16|5.16|5.13|5.11|5.09|5.1|5|5.07|5.01|5.03|4.87|4.77|4.86|4.89|4.85|4.9|4.83|4.76|4.74|4.73|4.68|4.71|4.83|5|5.19|5.26|5.32|5.28|5.23|5.17|5.1|5.08|5.09||5.04|4.92|4.92|4.93|4.9|4.99|4.94|4.85|4.99|5.05|5.18|5.35|5.23|5.02|5.01|5|5.2|5.34|5.25|5.39|5.23|5.23|5.24|5.14|5.23|5.16|5.08|5||5.04|5.02|4.95|4.77|4.74|4.68|4.71|4.83|4.86|4.72|4.76|4.83|4.81|4.76|4.78|4.76|4.78|4.78|4.69|4.58|4.63|4.65|4.61|4.54||4.8|4.86|4.74|4.74|4.81|4.87|4.87|4.9|4.82||4.9|4.94|4.78|4.77||4.83|4.83|4.7|4.75|4.67|4.74|4.61|4.51|4.48|4.47|4.59|4.54|4.47|4.41|4.48|4.46|4.43|4.45|4.41|4.45|4.59||4.54|4.87|5.14|5.05|4.92|4.98|4.97|4.89|4.77|4.8|4.82|4.88|4.92|4.85|4.82|4.79|4.73|4.69|4.69|4.62|4.75|4.77|4.66|4.66|4.65|4.75|4.84|4.92|5.05|4.99|4.99|5|4.91|4.85|4.75|4.77|4.83|4.98|4.98|5.03|4.96|4.95|5|5.11|5.07|5.04|5.02|5.01|5.01|5.06|5.04|5.1|5.07|5.13|5.11|5.14|5.09||5.12|5.02|5.09|5.22|5.13|5.11|5.12|5.07|5.12|5.16|5.14|5.23|5.21|5.22|5.35|5.53|5.78|5.76|5.7|5.97|5.99|5.92|5.87|5.94|5.87|5.72
10213|50034|/equities/sihuan-pharm|MSCI_EEM_SMALLCAP||0.56|0.56|0.55|0.54|0.53|0.55|0.54|0.53|0.52||0.52|0.54|0.56|0.54|0.54|0.55|0.54|0.57|0.56|0.54|0.56|0.52|0.52|0.53||0.52|0.53|0.55|0.54|0.54|0.54|0.54|0.55|0.56|0.57|0.57|0.58|0.61|0.6|0.62|0.61|0.62||0.62|0.64|0.63|0.62|0.59|0.61|0.61|0.61|0.63||0.57|0.56|0.56|0.54|0.53|0.51|0.51|0.51|0.51|0.51|0.5|0.52|0.52|0.54|0.56|0.52|0.52|0.52||0.55|0.54|||0.53|0.57|0.56|0.56|0.57|0.58|0.58|0.57|0.58|0.58|0.59|0.57|0.59|0.57|0.55|0.56|0.57|0.55|0.57|0.57|0.57|0.58|0.58|0.58|0.58|0.58|0.58|0.56|0.55|0.56|0.54|0.55|||0.55|0.55|0.54|0.55|0.5|0.51|0.53|0.54|0.54|0.56|0.58|0.58|0.56|0.56|0.55|0.57|0.58|0.59|0.62|0.63|0.63|0.63|0.61|0.6|0.61|0.62|0.63|0.64|0.64||0.65|0.64|0.63|||0.62|0.63|0.63|0.61|0.62|0.63|0.62|0.64|0.65|0.62|0.62|0.66|0.67|0.64|0.66|0.67|0.69|0.69|0.69|0.69|0.7|0.7|0.7|0.7|0.7|0.67|0.67|0.68|0.67|0.66|0.66|0.65|0.68|0.69|0.7|0.67|0.67|0.68|0.66|0.67|0.61|0.59|0.61|0.6||0.61|0.61|0.61|0.64|0.64|0.63|0.62|0.59|0.59|0.61|0.6|0.58|0.57|0.58||0.61|0.62|0.63|0.62|0.63|0.64|0.64|0.64|0.64|0.65|0.66|0.66|0.66|0.67|0.66||0.65|0.66|0.66|0.66||0.64|0.66|0.68|0.66|0.66|0.66|0.66|0.66|0.66|0.64|0.68|0.7|0.71|0.72|0.73|0.72|0.73|0.72|0.72|0.73|0.74|0.75|0.75|0.76|0.77
10214|50506|/equities/alupar-unt|MSCI_EEM_SMALLCAP||31.82|31.71|31.4|31.18|30.76|30.72|30.53|30.3|30|30.06|29.77|29.84|30.06|30.29|30.42|30.04|29.98|29.94|29.57|29.51|29.49|29.5|29.29|29.67|29.75|29.85|30.37|29.93|29.36|29.13|29.08||29.1|29|29.5|29.49|29.69|29.66|29.6|29.5|29.51|29.53|30.1655|29.5499|29.2818|28.9442|29.0435|29.391|29.1924|29.2222|28.8449|28.5073||27.6434|27.7526|27.5243|27.2065|27.425|27.415|28.0307|27.85|27.8128|27.7663|27.6826|27.6733|27.9802|28.1197|28.0546|28.5288|28.3708|28.3615|28.3057|28.6125|28.5939|28.6311||28.4173|28.7892|28.5474|28.4173|28.8171|29.2913|29.1984|28.7613|28.2685|28.315|28.3894|28.3336|28.129|28.1011|28.3057|27.8128|27.7105|27.6548|27.5246|27.7012|27.6919|27.8965|28.0267|27.7477|27.8035|27.599|27.2177|27.3293|27.1991|26.9759|27.1991|27.0131|||27.041|27.0038|27.3386|27.32|27.2084|27.1247|27.4688|27.4595|27.0596|27.3014|27.2642|27.3758|27.5153|27.3758|27.0038|27.3386|27.5153|27.7105|28.129|28.2964|28.2592|28.2499|28.6311|28.6125|28.408|28.4266|28.2964|28.4359|28.315|||29.3006|28.6962|28.5195||28.4266|28.2778|28.3894|28.659|28.2034|27.7291|27.8128|28.0732|27.4502|27.0317|27.1898|27.413|27.4223|27.6176|27.3572|27.413|26.8086|26.5947|26.8179|26.7156|26.9759|27.3014|27.4409|26.9852|27.3107|27.6641|27.506||26.728|26.6632|26.6725|27.2281|27.4412|27.2467|26.9966|26.5613||26.1446|25.9316|26.0149|26.1261|26.478|25.9501|26.3298|26.2928|26.1816|25.8112|25.8019|26.052|26.4039|26.1909||26.7558|26.728|26.4872|26.4039|26.3576|26.5335|26.089|26.2928|26.6354|26.5521|26.3113|27.0059|27.1541|27.2745|27.293|27.5245|27.4226|27.4967|27.4412|27.5152|27.3856|27.4504|26.9781|26.5243||26.5706|26.7466|26.7836|26.4224|26.2001|26.6354|26.9596|26.5243|26.3483|26.515|26.4039|26.0797|25.839|25.9686|26.052|26.1075|26.1721|26.3381|26.458|26.4118|26.4487|26.292|26.5871|26.8822|26.5963|26.624|26.5871|26.8637|26.9836
10215|18719|/equities/light-s-a-on-nm|MSCI_EEM_SMALLCAP||5.08|5.06|5.11|5.05|5.03|5.02|5.07|4.99|4.99|4.96|4.98|5.05|5.08|5.11|5.06|5.07|5.03|5.21|5.05|5.08|5.29|5.2|5.26|5.67|5.9|5.71|5.82|5.84|5.6|5.25|5||5.16|4.9|5.04|5.09|4.82|4.96|4.96|4.97|4.92|4.88|5.15|5.13|5.09|5.13|5.06|4.91|4.91|4.9|4.95|4.93||4.97|5.05|5.01|5.01|5|5.09|5.04|5.1|5.11|5.16|5.1|5.1|5.17|5.3|5.09|5.15|5.29|5.25|5.75|5.23|5.19|5.1||5.16|5.2|5.15|5.18|5.2|5.21|5.2|5.14|5.13|5.18|5.2|5.32|5.26|5.23|5.22|5.08|5.2|5.15|5.13|5.29|4.96|5.05|4.93|5.06|5.29|5.49|5.75|5.5|5.5|5.5|5.35|5.43|||5.45|5.45|5.43|5.6|5.64|5.78|5.9|5.96|6.11|6.26|6.3|6.34|6.19|6.25|6.11|6.18|6.16|6.25|6.23|6.43|6.4|6.57|6.7|6.65|6.82|6.53|6.64|6.92|7.38|||8|7.38|6.87||6.47|6.3|6.14|6.41|6.75|6.54|6.7|6.83|6.51|6.45|6.29|6.06|5.88|6.23|5.92|5.98|5.98|5.95|6.06|5.98|6.03|5.98|6.1|6.1|6.41|6.53|6.59||6.53|6.76|6.06|5.6|5.6|5.5|5.41|5.6||5.31|5.45|5.41|5.51|5.49|5.18|5.77|5.84|5.68|5.5|5.1|5.11|5.22|5.36||5.41|5.56|5.45|5.42|5.34|5.34|5.28|5.48|5.9|5.8|5.8|5.8|5.75|5.74|5.82|5.8|5.8|5.8|5.82|5.59|5.55|5.69|5.45|5.68||5.6|6.14|6.09|6.24|6.11|6.34|6.23|6.42|6.48|6.47|6.55|6.61|6.36|6.66|6.55|6.5|7.06|6.91|6.64|7.09|7|7.32|7.42|7.69|7.75|7.75|7.59|7.86|7.99
10216|103229|/equities/kinpo|MSCI_EEM_SMALLCAP||27.55|25.85|23.5|23.55|23.8|21.65|19.7|18.25|17.6|17.75|17.9|17.7|18.05|18.35|18.35|18.35|18.35|18.1|18.1|18.25|18.4|17.4|17.3|17.2||17.7|18.25|17|16.85|17.25|16.75|16.55|16.75|16.75|16.7|16.45|16.45|16.75|16.7|16.4|16.3|16.1|16|15.35|15.35|14.95|14.65|14.8|15|14.7|14.6|14.6||14.65|14.8|14.6|14.5|14.7|14.65|14.45|14.4|14.85|14.5|14.3|14.85|15|15|15.1|15.05|14.95|||15.05|15.1|15.3|15.2|15.2|15.3|15.3|15.4|15.3|15.3|15.2|15.05|15.15|14.75|14.9|14.9|15.1|14.85|14.8|15.05|15.25|15.25|15.25|15.25|15.4||15.35|15.6|15.65|15.85|15.85|15.5|15.8|15.45|15.1||||||||15.25|15.25|15.45|15.4|15.55|15.6|15.6|15.8|15.8|15.9|15.85|15.6|15.5|15.2|15.8|15.65|15.2|15.2|15.1|15.8|16.2|16.05|16.05|16.25|16.2||16.25|16.35|16.35|16.4|16.25|16.15|16.2|16.9|15.6|15.95|15.85|15.85|15.95|15.75|16|16.15|16.15|15.7|15.65|16.1|15.75|15.75|15.7|15.65|15.55|15.85|15.85|15.7|15.45|15.2|15.05|14.8|14.6|14.35|14.25|14.4|14.3|14.5|14.4|14.65|14.45|14.25|13.95|13.9|14.25|14.2|14.2|14.45|14.4|14.3|14.2|14.4|14|14.35|14.55|14.75|15|14.9|||14.8|15.15|15.1|15.35|15.55||15.4|15.2|15.25|15.5|15.35|15.3|15.35|15.3|15.45|15.55|15.75|15.65|15.7|15.65|16.55|16.4|16.65|16.8|16.35|16.6|16.1|16.2|16.15|16.5|16.6|16.6|16.8|16.65|16.6|16.35|16.8|16.5|16.35|15.75|15.95|16|16.85|16.75|16.85|16.7||16.1|16.8|17.3|16.35
10217|1155841|/equities/alphamab-oncology|MSCI_EEM_SMALLCAP||2.34|2.31|2.23|2.23|2.23|2.33|2.25|2.35|2.36||2.4|2.41|2.49|2.37|2.41|2.58|2.64|2.72|2.57|2.61|2.68|2.67|2.69|2.87||2.85|2.88|3.02|2.62|2.48|2.54|2.43|2.63|4.76|4.81|4.67|4.83|4.9|4.88|5.2|5.3|5.1||5.22|5.2|5.23|5.13|4.98|5.04|5.17|5.19|5.23||4.75|4.74|4.67|4.45|4.41|4.35|4.17|4.07|4.32|4.27|4.26|4.52|4.61|4.63|4.76|4.7|4.64|4.09||4.65|4.34|||4.53|4.64|4.58|4.52|4.48|4.7|5|4.96|5.14|5.2|5.33|5.41|5.17|4.87|4.66|4.6|4.76|4.69|4.9|4.91|5.02|5.03|5.21|4.94|4.86|4.83|4.7|4.52|4.46|4.55|4.25|4.13|||4.26|4.41|4.29|4.28|3.86|4.05|4.08|3.95|4.18|4.2|4.57|4.96|4.66|4.39|4.5|4.93|5.1|5.31|5.69|5.76|6.09|6.38|6.45|6.35|6.1|6.18|6.4|6.36|6.44||6.64|6.53|6.25|||6.2|6.29|6.35|6.44|6.5|6.68|6.58|6.62|6.61|6.41|6.38|6.27|6.33|6.12|6.15|6.34|6.31|6.35|6.56|6.58|6.71|6.92|6.86|6.43|6.19|6.27|6.75|6.37|9.63|12.44|13.06|12.62|12.7|12.58|11.94|11.72|11.66|11.62|11.5|11.68|11.5|10.14|10.12|10.48||9.58|9.24|9.16|9.66|9.67|9.82|9.94|9.66|9.19|8.99|8.55|8.24|8.23|8.46||8.6|9.05|9.34|9.11|9.25|9.35|9.21|9.3|9.57|9.65|9.14|8.9|8.94|9.26|9.01||8.36|8.61|8.63|9.12||8.63|8.52|8.76|8.35|7.84|7.88|7.7|7.53|7.37|6.99|7.33|7.2|7.48|7.77|7.79|8.09|8|7.87|8.15|8.7|8.75|8.6|9.07|8.99|10.08
10218|103718|/equities/taiwan-surface|MSCI_EEM_SMALLCAP||136.5|130.5|131|134.5|138|136|133.5|139|135.5|123.5|120|122.5|122|123|123|123.5|124.5|123|122.5|122|117.5|118|115.5|114.5||114.5|113.5|115|114|114.5|114|119.5|118.5|119|117|114|114.5|116|116.5|116.5|120|119.5|118.5|118.5|116.5|117|117|121|119|118|118.5|122||119.5|114|111|111.5|113.5|108|106|107.5|109|107.5|105.5|110|110.5|109|109|109|110.5|||110|110.5|108.5|108.5|105.5|104.5|103|104|104.5|107|106|112|108|108|110|107.5|103|102|98.1|96.5|97.8|98|97.3|95.2|98.2||96.1|96.6|96.4|96.6|95.3|95.1|96|94.5|94.4||||||||92.5|92.8|93.3|92.7|93.1|93.7|93.1|92.8|92.1|92.1|92.2|91.6|90.3|91.6|93.4|94|92.8|93.7|92.8|93.4|94|93.8|94.7|95.5|95.9||95.9|95.1|94.5|93.6|93.1|93.8|95|94.8|93|93.1|93.7|94.3|93.3|95.3|96.4|97.1|95.5|94.8|98.6|98.5|97|97.3|96|95.1|92.8|94.4|93.4|92.5|92.4|92.7|92.4|92.5|92.4|91.7|92.2|92.4|90.8|91.7|91.6|92.5|92.4|93|93.9|91.4|91.7|88.7|88.7|89.5|89.7|88.7|88.3|88.8|88.7|89.9|90.5|90.6|90.9|92|||90.6|91.1|91.3|91.8|92||92|91|91.3|92|91.7|92.5|93.2|96.4|95.6|95.6|94.1|93.3|93.9|92.3|93.7|93.4|93.4|92.1|91.3|90.9|91.7|90.4|90.4|90.2|90.5|89.6|88.9|88.3|89.4|89.5|89.9|89.2|90.2|86.8|90.2|89.8|89.8|89.2|92.5|91||90.3|91|90.4|90.5
10219|1006205|/equities/tpi-polene-power-pcl-drc|MSCI_EEM_SMALLCAP||3.12|3.2|3.26|3.28|3.32|3.28|3.26|3.24|3.24|3.26|3.24|3.26|3.26|3.26|3.28|3.26|3.26|3.26|3.28|3.24|3.28|3.28|3.26|3.28|3.26|3.3|3.28|3.28|3.28||3.3|3.28|3.3|3.28|3.3|3.3|3.28||3.3|3.28|3.28|3.28|3.3|3.32|3.3|3.3|3.3|3.32|3.3||3.3|3.32||3.32|3.3|3.3|3.28|3.3|3.28|3.28|3.28|3.3|3.32||||3.3|3.3|3.3||3.3|3.28|3.3|3.28|3.32|3.3|3.3|3.32|3.3|3.32|3.32|3.32|3.3|3.32|3.32|3.32|3.32|3.32|3.4|3.4|3.42|3.4|3.4|3.38|3.38|3.42|3.38|3.42|3.4||3.42|3.4|3.42|3.42|3.42|3.42|3.42|3.42|3.4|3.42|3.4|3.4|3.42|3.36|3.34|3.36|3.34|3.36|3.38|3.4|3.38|3.4|3.4|3.38|3.4|3.42|3.4|3.42|3.42|3.42|3.42|3.42|3.42|3.4|3.44|3.44|3.42|3.42|3.42|||3.4|3.38|3.4|3.38|3.4|3.38|3.38|3.36|3.38|3.38|3.34|3.34|3.36||3.38|3.38|3.34||3.32|3.32|3.32|3.32|3.34|3.34|3.32|3.34|3.32|3.32|3.32|3.3|3.28|3.28|3.3|3.28|3.3|3.3|3.3|3.28|3.3|3.28|3.28|3.28|3.3|3.26|3.28|3.26|3.28|3.28||3.26|3.28|3.3|3.3|3.26||3.3|3.28|3.3|3.32|3.3|3.3|3.28|3.28|3.32|3.32|3.3|3.3|3.3|3.32|3.32|3.3|3.32|3.34|3.34|3.36|3.36|3.36|3.48|3.46|3.46|3.46|3.46|3.44|3.44|3.44|3.4|3.44|3.44|3.4|3.42|3.4|3.4|3.38|3.38|3.36|3.34|3.34|3.34||3.36|3.38|3.34|3.34|3.34|3.34|3.32|3.32||3.32|
10220|41633|/equities/magnum-bhd|MSCI_EEM_SMALLCAP||1.17|1.18|1.17|1.19||1.15|1.14|1.13|1.14|1.13|1.12|1.13|1.12|1.12|1.12|1.14|1.14|1.13|1.14||1.12|1.12|1.11|1.13|1.15|1.14|1.13|1.13|1.13||1.13|1.17|1.16|1.18|1.18|1.16|1.17||1.16|1.18|1.15|1.16|1.16|1.16|1.16|1.15|1.15|1.14|1.15|1.14|1.14|1.13||1.15|1.13|1.14|1.15|1.15|1.14|1.15|1.14|1.16|1.16|1.15|1.14|1.15|||1.15|1.14|1.13|1.14|1.15|1.14|1.14|1.12||1.14|1.14|1.13|1.12|1.13|1.14|1.12|1.13|1.12|1.14|1.14|1.14|1.16|1.15|1.16|1.14|1.16|1.14|1.13|1.13|1.15|1.15|1.15|1.17|1.18|1.16|1.17|1.18|1.17|1.16|1.14|1.13||1.1|1.09|1.11|1.11|1.1|1.1||1.1|1.11|1.1|1.1||1.09|1.09|1.1|1.1|1.11|1.11|1.11|1.12|1.13|1.13|1.12|1.13|1.12|1.12|1.08|1.09|1.09||1.09|1.09|1.1|1.11||1.1|1.1|1.1|1.1|1.1|1.08|1.09|1.09|1.09|1.09|1.1|1.11|1.13|1.14|1.15|1.15|1.17|1.15|1.15|1.14|1.14|1.14|1.15|1.15|1.15|1.15|1.13|1.1|1.1||1.09|1.11|1.1|1.08|1.09|1.08|1.06|1.06|1.07|1.07|1.07|1.07|1.08|1.07|1.08|1.09|1.09|1.1|1.1|1.1|1.11|1.11|1.1|1.09|1.1|1.1|1.11|1.09|1.1|1.11|1.12||1.13|1.12|1.14|1.14|1.14|1.13|1.13|1.13|1.12|1.12|1.14|1.13|1.14|1.16|1.14|1.14|1.16|1.16|1.18||1.19|1.21|1.21|1.22|1.21|1.21|1.16|1.17|1.16|1.15|1.17|1.17|1.14|1.17|1.11|1.11|1.1|1.08|1.09|1.07|1.06|1.08|1.1|1.08
10221|18066|/equities/cesc|MSCI_EEM_SMALLCAP||186.92|191.9|186.06|181.94|172.07|168.02|159.04|159.07|158.57|161.44|162.6|165.26|167.98|151.46|152.07|150.78|150.08|149.45|151.24||149.75|150.12|148.88|147.77|146.73|147|142.35|136.05|131.35|152.2|147.05|142.85|145.4|141.8|146|145|146.6|148.4|147.15||147.15|141.15|140.55|142.6|140.1|141.7|140.25|143.1|141.65|149.1|152.85|152.7||147.35|147.4|143.5|141.45|141.15|142.3|143.55|140.95|142.35||141.1|140.15|141.1||142.35|142.75|140.85|135.5|137.65|129.05|127.5|125.5||121.65|122.1|118.7||119.7|120.55|113.55|114.25|115.1|117.45|116.95|112.45|119.95|121.4||125.35|126.2|128.3|129.75|126.7|126.85|129.2|130.5|129.15|129.35|130.15|128.35|130.5|130|132.15|133.6|128.2|123.7|122.25|134.55|138.75|138.65|139.8|142.45|137.7|140.1|143.1|143.15|139.1||133.3|131.4|130.6||143.65|141.4|138.35|138.85|140.25|140.7|138.8|136.95|139.1|135.7|138.6|134.85|134.7|134.6|136.85|132.5|129.6|126.05|123.4||119.15|118.4|115.45|121.5|124.5|122.65|121.5|125.1|118.75|118|120|122.1|119|117.3|108.9|100.5|97.2|99|96.75||98|99.05|99.85|99.15|97.5|97.2|96.05|91.3||90.15|89.05|89.4|90.5|86.95|86.75|86.55|86.7|84.1|84.75|84.65|84.9|83.5|85.4||85.15|89|90.15|90.5|92.55|88.85|87.9|88.35|88.5|88.1|86.1|87.85|88.55|88.4|91||89.95|90|89.95|91.35|91|90.8|90.25|90.35||90.65|90.1|89.4|88.55|85.9|91.95|92.9|90.9|92.1|89.15|91.15|86.45|83.2|84.05|83.1|81.85|81.2|82.1|83.85|78.5|77.65|77.25|77.55|78.15||78.35|78.3|77.2|77.15|78.1|78.3|78.8|78.2|76.8|77.3|78.3|75.4
10222|1159071|/equities/suven-pharmaceuticals-ltd|MSCI_EEM_SMALLCAP||846.15|854.05|818.95|813.45|795.7|813.6|814.1|824.75|834|824.1|804|787.35|729.25|720.6|699.3|713.9|724.1|734.4|748.45||719.15|667.95|671.85|681.05|681.6|648.3|635.55|630.45|618.2|610.5|617.3|632.05|650.55|643.1|634.6|632.15|630.25|620.55|630.5||644.15|644.95|648.35|652.75|663|643.9|645.65|661.1|666|668.4|672.1|669.6||660.45|650.9|659.7|646.8|641.5|645.45|637.45|644.55|650.4||634.3|627.6|625.6||615.65|631|628.35|648.2|645.6|663.45|659|669.7||677.1|639.95|642.35||650.05|630.8|620.05|610.45|617.85|618.6|637.95|632.45|653.8|650.7||661.8|675.1|659|694.85|686.1|629.4|642.6|664.3|670.65|664.6|665|668.4|672.15|673.15|669.65|655.75|655.15|656.35|635.55|625|634.55|621.25|614.15|653.1|652.6|659.95|672.8|685.1|683.4||681.6|685.15|686.8||686.85|680.75|668.15|694.3|703.05|718.2|724.6|734.55|729.6|723|743.9|750.9|738.75|727.55|720.35|722.8|698.2|697.05|709.7||712.1|675.8|674.85|687.65|694.6|698.6|673.25|688.1|695.75|690.2|665.65|682.55|666.3|667.3|675|674.35|659.7|655.35|649.4||615.4|614.05|611.05|600.05|593.4|579.9|570.5|570.2||577.95|580.7|556.6|568.25|571.85|570.8|557|578.7|573.15|578.7|564.15|568.35|570.6|574.75||572.45|589.1|574.5|580|582|582.45|589.95|589.95|573.45|562.15|565.9|565.25|573.55|567.1|573.9||561.35|544.05|535.1|530.7|527.15|529.85|536.2|543.35||554.4|557.3|528.75|518.35|513.45|518.1|518.8|515.05|517.15|507.95|508.75|514.5|512.65|509.95|507.55|515.05|516.4|508|521.25|520.25|524.3|520.5|520.8|520.25||509.5|500.3|502.25|492.45|489.55|490.4|488.95|489.1|489.15|490.7|494.8|494.35
10223|43708|/equities/cosmoam-t|MSCI_EEM_SMALLCAP||141200|144000|148300|148200|149800|146000|148000|147200|143900|147000|144200|140800|142800|144700|146600|151700|150000|155300|156100|156900|162000|178200|172200|170800|165600|165200||164700|158800|152900|155000|153600|151600|153500|152800|137000|140100|141600|142300|140100|142400|144800||142600|141000|143500|144600|147800|150000||151300|153100||151800|152600|147700|148600|150800|147500|151700|149200|146800|142400|140500|140100|145000|148700||151000|152200|151800|156900|154500|159200|160200|160000|162300|169300|168200|171300|169200|169500|168500|175000|177500|177200|175100|176300|175500|167600|166900|171800|168400|170600|174700|177100|177100|171600|178800|178800|178000|182200|184500|185700|170400|175800|165500|164400|157100|||159900|152800|151900|151900|146500|139900|133300|129300|133400|135000|129900|130800|132700|133000|138600|137600|139100|141300|140000|142000|143100|145900|148500|150500|145100|142000|139000|144300|||147300|148800|143000|149900|149900|151400|154500|153500|152700|151100|152500|151500|153100|153500|156700|154900|154500|154700|161700|157900|164700|164600|158300|158200|159000|161700|162400|162300|160500|159000|158000|159400|157600|149700|150900|155400|156900|165500|178000|160300|148500|135400|139400|148400|147600|145000|152100|162500|154300|158800|169200|170400|167800|166100|164300|168400|159100|151900|156000|156000|151900|142000|149400||||149400|147100|148400|153400|155900|162700|162800|178000|162600|148800|145400|141300|145900|152100|153900|160200|164200|153485|152207|155059|152404|157615|161253|160860|162236|163220|159483|156337|150437|151027|146701|154900|152306|153289|152699|157222|159188|155157|164203|166169|165973|173052|178460|171184
10224|1012983|/equities/brighton-best-international-taiwan|MSCI_EEM_SMALLCAP||34.55|34.45|34.6|34.55|34.45|34.6|34.55|34.45|34.25|34.3|34.3|34.4|34.4|34.55|34.8|35.2|35.1|35.5|35.45|35.5|35.5|35.55|35.5|35.55||35.7|35.7|35.7|35.8|35.7|36.7|35.3|35.35|35.25|35.3|35.3|35.3|35.5|35.5|35.4|35.1|34.9|34.95|34.4|34.65|34.65|34.5|34.85|34.75|35.05|35.05|35.3||34.8|34.75|34.45|34.3|34.55|34.55|34.2|35|35.95|34.85|34.6|35|34.95|34.9|34.6|34.5|34.45|||34.2|34.05|33.85|33.8|33.8|33.8|33.5|33.75|33.7|33.65|33.55|33.55|33.65|33.55|33.7|33.65|33.65|33.65|33.75|33.9|33.9|33.9|33.75|33.85|33.95||33.65|33.85|33.9|34|34.25|34.25|34.2|34.15|33.9||||||||33.9|33.85|33.85|33.8|33.8|33.8|33.8|33.8|33.8|33.7|33.7|33.75|33.55|33.85|33.75|34.2|34.1|34.25|34.3|35.35|35.4|35.5|35.4|35.5|35.5||35.4|35.4|35.4|35.4|35.4|35.1|35.1|35.3|35.05|35.35|34.85|34.55|34.45|35.1|34.7|34.5|34.65|35.15|35.15|34.8|34.8|34.75|34.5|34.35|34.05|34.4|34.4|34.3|34.15|34|34|34.05|33.8|33.75|33.9|33.9|33.45|33.65|33.6|33.55|33.6|33.7|33.3|33.3|33.35|33.5|33.3|33.55|33.3|33.25|33.3|33.5|33.55|33.55|33.55|33.45|33.5|33.55|||33.5|33.5|33.35|33.65|33.65||33.7|33.8|33.75|33.9|34|33.7|34.2|34.05|34.35|34.4|33.8|33.6|33.5|33.35|33.4|33.35|33.45|33.65|33.55|33.35|33|33.05|33|33|33.25|33|33.1|33|33|33.25|33.05|33|33.05|33.15|33.1|33.05|33.25|33.5|33.6|33.7||33.65|33.25|33.2|33.45
10225|102605|/equities/mega-life|MSCI_EEM_SMALLCAP||36.5|36.75|37.25|37.75|38.25|37.5|37.5|37.5|37.25|38|38.25|37.5|37.75|38|36.75|36.5|36.25|36.5|37|36.75|37.5|37.25|38|38.25|38.5|38.25|39|39|39.75||40|39.5|39.75|39.75|40.25|40.5|40.25||40.25|40.75|40.5|40.5|40.75|40.5|40.75|40.5|40.25|40.75|40.25||40|40.5||40.75|41|40.5|41.25|40.5|41|40.75|41.25|41.25|40.75||||40.75|41|41.25||42.25|42.5|43.25|43.25|43|42|41.5|41.5|41.25|41|40.75|40.75|40.5|40.75|41|40.5|41|41.25|40.5|40.75|41.25|40.75|41|42.5|42.25|41.5|41.5|41.5|41.5||41.75|40.25|40.25|40|40.5|40|40.5|41.25|41.5|41.5|40.75|41.5|42|42.25|41.75|42|42.25|43|42.5|42.75|43.5|44|43.25|42.5|42.5|43|42.5|41|41.25|41.75|41.75|41.5|42.5|42.25|41.5|41|42.25|42|41.75|||40.25|40.5|40.5|41|40.25|40|39.75|39.25|39.25|40.25|39|38.75|39||38.75|40|40.25||40|39|39.75|40.5|40|40.25|40.75|40.75|41|42|42|42|40.75|41.5|40|41.5|41.5|42|41.5|40.75|40.75|40.75|40.75|40.5|40.75|41.25|41.75|43.25|44.5|45.25||44|44.5|45.5|44.75|44.25||45.5|45.5|45.5|45.25|44.75|45.5|45.25|44|44.25|44.5|44|45|44.75|46.25|45.75|45.75|44|44.75|44|44.25|44.5|43.5|43|42|41.5|41.75|42|43.25|42.75|43.25|43.75|43.5|42.5|42.25|42.25|42.25|42.5|42.75|42.5|42.5|41.75|42|41.25||39|39|39|38.5|38.75|38.5|38.25|38.5||38.75|
10226|1171579|/equities/shamal-azzour-aloula-power-water-co|MSCI_EEM_SMALLCAP||168|167|165|166|165||164|164|163|160|160|159|158|159|160|160|161|159||||160|161|158|160|159|158|159|159|158|158|159|156|157|156|157|158|158|158|158|158|158|157|157|157|157|158|158|157|157|158|160|160|166|156|155|155|153|153|152|152|154|152|146|151|157||||158|160||162|170|169|169|169|169|169|169|170|169|170|169|168|169|170|169|169|169|168|168|171|170|169|170|170|172|169|||168|168|167|169|166|165|164|165|166|165||164|167|165|164|167|170|170|171|172|173|172|172|171|174|177|180|180|178|180|181|179|180|182|176|177|177|176|||173|172|174|173|174|174|175||||174|176|176|176|176|176|176|176|175|177|178|174|175|175|175|176|176|175|175|176|177|178|175|175|174|175|177|176|175|179|177|175|174|174|173|176|175|174|175|176|178|178|180|177|176|178|178|180|178|178|183|183|183|187|187||186|186|188|188|192|191|192|195|196|195|195|194|192|191|192|192|191|193|195|194|193|194|195|194|194|193|194|192|193|194|194|193|193|190|194|195|195|198|190|194|200|202|202|200
10227|100082|/equities/towngas-china|MSCI_EEM_SMALLCAP||2.92|2.88|2.83|2.86|2.87|2.9|2.92|2.94|2.88||2.79|2.76|2.82|2.76|2.74|2.74|2.85|2.84|2.81|2.82|2.86|2.86|2.87|2.88||2.94|2.89|2.91|2.9|2.86|2.85|3.12|3.17|3.18|3.17|3.11|3.17|3.23|3.18|3.27|3.2|3.19||3.21|3.23|3.18|3.04|2.98|3.02|3.1|3.07|3.03||3.03|3.1|3.05|3.1|3.08|3.02|3|2.99|3.03|3|3|3.1|3.15|3.22|3.24|3.13|3.09|3.03||3.07|3.07|||3.07|3.09|3.1|3.14|3.18|3.2|3.15|2.92|2.91|2.92|2.91|2.88|2.94|2.86|2.87|2.88|2.86|2.84|2.88|2.89|2.83|2.89|2.91|2.93|2.92|2.93|2.91|2.88|2.83|2.79|2.71|2.75|||2.81|2.85|2.88|2.93|2.85|2.84|2.87|2.89|2.95|3.05|3.05|3.08|2.97|2.93|2.99|3.11|3.04|3.03|3.12|3.17|3.17|3.18|3.17|3.19|3.21|3.28|3.25|3.21|3.22||3.25|3.18|3.12|||3.1|3.14|3.13|3.12|3.21|3.25|3.19|3.15|3.21|3.19|3.21|3.22|3.22|3.22|3.17|3.19|3.32|3.19|3.15|3.29|3.33|3.34|3.33|3.24|3.33|3.23|3.26|3.26|3.22|3.25|3.18|3.2|3.28|3.32|3.35|3.29|3.22|3.2|3.24|3.24|3.26|3.25|3.25|3.25||3.44|3.54|3.58|3.63|3.59|3.53|3.55|3.63|3.61|3.5|3.52|3.45|3.32|3.35||3.45|3.45|3.38|3.28|3.37|3.43|3.28|3.26|3.19|3.16|3.06|3.1|3.08|3.11|3.17||3.21|3.18|3.23|3.32||3.31|3.41|3.27|3.18|3.06|3.12|3.05|3.05|3|3.17|3.16|3.27|3.38|3.43|3.55|3.6|3.63|3.67|3.65|3.64|3.62|3.59|3.67|3.78|3.77
10228|101592|/equities/summarecon-agu|MSCI_EEM_SMALLCAP||595|585|555|555|550|530|515|510|515|500|500|496|498|496|500|505|498|500|||500|510|505|520|525|520|520|525|530|520|510|520|515|525|540|||555|550|560|575|575|535|535|510|||510|530|535|510|510||515|500|500|505|500|498|490|480|500|500|505|||||||520|510|515|530|525||530|530|535|540|525|525|510|510|520|510|535|525|||535|545|540|545|555|560|550|555|555|565|565|580|570|560|555|565|590||565|560|||555|555|540|545|550|560|565|570|565|575|570|565|585|585|575|575|590|600|605|615|615|615|600|585|580|585|585||575|575|570|||555|565|560|560|560|560|570|540|550|535|545|540|570|605|610|615|615|625|615|625|595|605|585|600|595|595|600|610|575|575|570|585|600|590|590|575|565|530|535|510|520|530|520|530|505|530|540|570|570|565|585|605|605|575|565|585|580|585|590|585|575||575|580|590|600|585|580|585|595|600|615|625|630|625|625|610|635|645|650|660|675|680|690|650|640|640|650|660|650|660||675|680|665|665|655|670|690|685|690|660|645|650|660|640
10229|1141292|/equities/greatech-technology-bhd|MSCI_EEM_SMALLCAP||5.76|5.83|5.75|5.65||5.53|5.51|5.4|5.32|5.3|5.25|5.12|5.15|4.99|5.02|5.17|5.07|5.09|5.15||5.21|5.24|5.24|5.27|5.25|5.28|5.3|5.24|5.25||5.06|5.18|5.24|5.26|5.41|5.33|5.38||5.01|4.95|4.94|4.83|4.72|4.53|4.51|4.47|4.5|4.51|4.56|4.54|4.46|4.4||4.5|4.51|4.44|4.52|4.53|4.57|4.43|4.49|4.48|4.62|4.46|4.6|4.47|||4.57|4.61|4.65|4.68|4.65|4.67|4.67|4.69||4.7|4.77|4.78|4.75|4.66|4.62|4.63|4.66|4.6|4.6|4.6|4.63|4.63|4.72|4.63|4.65|4.69|4.7|4.81|4.77|4.77|4.84|4.9|4.9|4.87|4.8|4.71|4.71|4.74|4.72|4.67|4.65||4.63|4.63|4.62|4.45|4.52|4.52||4.57|4.62|4.68|4.74||4.79|4.85|4.85|4.78|4.76|4.75|4.78|4.78|4.79|4.8|4.79|4.9|4.98|4.95|4.92|4.92|4.86||4.8|4.8|4.72|4.79||4.77|4.8|4.8|4.7|4.73|4.76|4.73|4.6|4.63|4.61|4.52|4.54|4.58|4.64|4.61|4.67|4.67|4.7|4.7|4.79|4.8|4.76|4.87|4.88|4.85|4.71|4.75|4.8|4.67||4.62|4.76|4.79|4.77|4.82|4.67|4.61|4.59|4.62|4.57|4.58|4.52|4.5|4.42|4.28|4.17|4.19|4.17|4.19|4.19|4.18|4.24|4.25|4.2|4.15|4.2|4.26|4.19|4.28|4.3|4.37||4.42|4.45|4.37|4.38|4.42|4.36|4.34|4.37|4.39|4.38|4.34|4.38|4.4|4.31|4.35|4.4|4.43|4.38|4.45||4.5|4.55|4.62|4.65|4.62|4.55|4.59|4.52|4.5|4.63|4.68|4.72|4.7|4.76|4.59|4.6|4.58|4.6|4.63|4.58|4.48|4.6|4.6|4.55
10230|946387|/equities/pax-global-technology-ltd|MSCI_EEM_SMALLCAP||4.79|4.76|4.84|4.85|4.87|4.77|4.95|4.82|5||5.86|5.84|5.88|5.9|5.8|5.9|5.86|5.91|5.82|5.78|5.76|5.87|5.75|5.85||5.91|5.93|5.9|5.98|5.9|6.23|6.19|6.18|6.25|6.26|6.31|6.36|6.41|6.3|6.41|6.36|6.49||6.63|6.64|6.56|6.6|6.6|6.65|6.53|6.64|6.54||6.56|6.51|6.5|6.49|6.51|6.4|6.35|6.32|6.35|6.44|6.36|6.36|6.41|6.37|6.37|6.26|6.22|6.24||6.32|6.26|||6.17|6.07|6.07|6.08|6.1|6.25|6|6.03|6.05|6.01|6.03|5.99|5.98|5.83|5.8|5.99|6|5.98|6.06|6.05|6.06|5.96|5.94|5.91|5.94|5.92|5.89|5.84|5.92|5.95|5.89|5.9|||5.87|5.8|5.68|5.52|5.36|5.36|5.47|5.47|5.62|5.71|5.83|5.89|5.84|5.86|5.71|5.74|5.73|5.64|5.83|5.88|5.95|5.99|5.88|5.89|5.82|5.87|5.91|5.88|5.97||6.05|6.03|5.99|||5.93|5.92|5.94|5.87|5.87|5.94|5.86|5.78|5.75|5.72|5.63|5.57|5.56|5.53|5.69|5.7|5.78|5.78|5.68|5.68|5.72|5.8|5.69|5.78|5.66|5.72|5.7|5.64|5.57|5.69|5.58|5.72|5.79|5.76|5.83|5.75|5.52|5.42|5.4|5.46|5.38|5.3|5.43|5.43||5.36|5.51|5.63|5.64|5.58|5.75|5.6|5.57|5.49|5.55|5.52|5.47|5.5|5.48||5.53|5.55|5.53|5.57|5.68|5.7|5.65|5.63|5.68|5.66|5.75|5.7|5.7|5.7|5.78||5.81|5.77|5.67|5.87||5.94|5.95|5.95|5.82|5.81|5.78|5.81|6.12|6.12|6.17|6.4|6.37|6.41|6.41|6.43|6.43|6.41|6.35|6.38|6.42|6.32|6.35|6.46|6.32|6.25
10231|101638|/equities/xl-axiata|MSCI_EEM_SMALLCAP||2280|2270|2270|2270|2210|2180|2210|2170|2190|2180|2160|2200|2180|2160|2160|2180|2140|2130|||2080|2160|2180|2220|2230|2230|2250|2310|2290|2320|2310|2430|2410|2440|2460|||2470|2470|2460|2440|2380|2580|2600|2610|||2480|2430|2410|2480|2420||2470|2440|2380|2380|2380|2390|2300|2190|2190|2120|2270|||||||2300|2340|2270|2300|2270||2260|2280|2390|2410|2390|2400|2440|2470|2410|2400|2440|2470|||2460|2410|2400|2540|2490|2560|2380|2330|2330|2290|2340|2310|2230|2210|2200|2270|2310||2310|2330|||2300|2370|2270|2310|2300|2320|2250|2310|2330|2360|2350|2430|2400|2370|2320|2250|2270|2280|2200|2280|2150|2110|2110|2100|2090|2050|2000||2000|1970|1970|||2010|1980|1975|1945|1895|1930|1945|1925|1930|1945|2040|2070|2140|2050|2070|2080|2120|2160|2150|2100|2080|2090|2070|2070|2090|2080|2100|2150|2160|2200|2220|2170|2160|2110|2110|2050|2030|2060|2270|2050|2120|2090|2130|2190|2180|2200|2240|2300|2380|2380|2380|2380|2380|2370|2360|2360|2370|2370|2440|2410|2380||2360|2340|2380|2430|2350|2340|2300|2330|2350|2390|2380|2350|2390|2340|2280|2480|2490|2450|2440|2500|2560|2490|2460|2380|2380|2400|2390|2400|2420||2350|2280|2240|2280|2330|2330|2330|2270|2270|2270|2290|2280|2270|2250
10232|102270|/equities/megaworld-corp|MSCI_EEM_SMALLCAP||1.84|1.85|1.84|1.84|1.85|1.82|1.79|1.78|1.77|1.77|1.75|1.72|1.76|1.77|1.77|1.81|1.79|1.79|1.79||1.8|1.8||1.79|1.84|1.84|1.82|1.78|1.81|1.81|1.8|1.82|1.85|1.89|1.9|1.85|1.86|1.86|1.89|1.9|1.81|1.8|1.76|1.79|1.78|1.76|1.73|1.74|1.76|1.74|1.77|1.78||1.83|1.82|1.78|1.79|1.8|1.82|1.73|1.73|1.74|1.74|1.74|1.78|1.83|1.85|||1.86|1.85|1.87|1.88|1.89|1.91|||1.92|1.92|1.92|1.91|1.91|1.92|1.91|1.92|1.91|1.93|1.94|1.94|1.94|1.93|1.93|1.93|1.93|1.94|1.94|1.93|1.95|1.93|1.95|1.95|1.96|1.95|1.94|1.96|1.97|1.97|1.96|1.97|1.99||2.01|1.99|2|2|1.97|1.95|1.96|1.96|1.95|1.98|1.97|1.97|1.97|1.97|1.99|1.98|1.96|1.98|2|2|2|2|2.02|2.02|2.03|2|1.98|1.98||1.97|1.96|1.95|||1.97|1.95|1.96|1.95|1.95|1.95|2.02|1.98|1.99|1.98||1.99|1.98|2|2.03|2.03|2.06|2.03|2.05||2.02|2.03|2.05|2.06|2.05|2.07|2.03|2.02|2.01|2|1.99|1.99|1.97|1.97|1.98|1.98|||1.98||1.96|1.95|2.01|2|2|2.01|2.02|2.04|2.08|2.08|2.06|2.05|2.04|2.07|2.03|2.02|2.03|2.03|2.02|2.03|2.02|2.02|2.02|2.01|2|1.98|1.99|1.98|1.98|2|1.99|2|2.01|2.01|2.01|2|2.01|2.01|2.06|2.01|2.01|1.99|2|2||2|2.01|2.03|2.03||2.05|2.04|2.03|2.03|2.01|2.06|2.05|2.11|2.11|2.1|2.04|2.05|2.02|2.04|2.05|2.03
10233|1175317|/equities/boursa-kuwait-securities|MSCI_EEM_SMALLCAP||2083|2092|2088|2089|2080||2071|2080|2080|2015|2004|2033|2018|1986|2010|2005|2024|2005||||2005|2002|2006|2001|2000|2002|2065|2106|2095|2140|2100|2060|2093|2100|2110|2141|2140|2150|2154|2166|2150|2101|2058|2018|1996|1987|1982|1997|1980|1990|1998|1996|2000|1989|1963|1985|1969|1950|1880|1844|1852|1838|1853|1949|1880||||1878|1945||2003|2025|2035|2060|2099|2086|2069|2093|2108|2113|2123|2115|2114|2120|2119|2120|2128|2110|2090|2106|2090|2075|2042|2025|2040|1985|1978|||1980|1980|1980|1980|1992|1996|1996|2008|2008|2002||2000|1998|1994|2000|2023|2030|2040|2040|2048|2055|2036|2029|2025|2024|2028|2024|2024|2037|2033|2039|2029|2039|1945|1859|1800|1772|1741|||1724|1716|1720|1720|1726|1718|1725||||1716|1729|1729|1719|1700|1699|1710|1686|1700|1685|1694|1660|1690|1720|1735|1740|1723|1719|1730|1733|1731|1700|1668|1696|1709|1736|1750|1746|1778|1800|1732|1723|1733|1700|1702|1710|1738|1753|1755|1745|1738|1749|1775|1689|1700|1761|1793|1769|1768|1793|1798|1791|1800|1810|1840||1845|1846|1855|1860|1913|1939|1944|1944|1947|1995|1997|1997|1989|1978|1974|1962|1958|1953|1970|1990|1972|1949|1948|1930|1932|1937|1934|1949|1943|1969|1968|1964|1940|1927|1912|1970|1990|1954|1921|1925|1908|1906|1906|1902
10234|101583|/equities/smartfren-tele|MSCI_EEM_SMALLCAP||33|32|31|30|30|30|30|29|32|35|38|42|40|40|42|44|44|42|||39|36|33|33|30|28|31|34|37|41|45|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||50|50|50|50|50|50|50|51|50|50|50|50|||50|50|51|50|52|53|53|52|52|53|51|52|51|51|51|51|51||51|51|||52|52|52|50|50|50|51|51|51|52|51|50|51|50|51|50|51|51|52|52|53|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50|50|50|50|50|51|52|52|52|52|52|51|53|54|54|53|53|53|54|52|53|54|53|52|53|52|53|52|52|51|50|51|51|52|51|51|50|51|51|51|51|53|53|54|53|54|56|55|55|55|55|55|56|56|56|56||56|56|56|57|57|57|58|58|60|62|61|66|61|60|58|56|59|53|55|55|56|56|54|55|53|54|54|55|56||55|55|56|56|56|55|57|57|56|56|56|57|57|57
10235|100146|/equities/china-bluechem|MSCI_EEM_SMALLCAP||2.29|2.31|2.28|2.35|2.37|2.37|2.41|2.35|2.33||2.22|2.21|2.24|2.24|2.18|2.22|2.24|2.26|2.21|2.19|2.23|2.21|2.2|2.2||2.24|2.16|2.2|2.24|2.51|2.49|2.51|2.52|2.55|2.56|2.48|2.49|2.58|2.55|2.55|2.6|2.61||2.67|2.66|2.58|2.53|2.52|2.54|2.58|2.55|2.42||2.49|2.45|2.51|2.47|2.47|2.41|2.45|2.48|2.5|2.44|2.42|2.46|2.33|2.4|2.39|2.36|2.32|2.29||2.38|2.34|||2.26|2.3|2.25|2.3|2.3|2.34|2.37|2.34|2.34|2.39|2.35|2.34|2.34|2.36|2.46|2.37|2.3|2.25|2.31|2.31|2.35|2.28|2.3|2.26|2.29|2.3|2.21|2.22|2.21|2.2|2.16|2.16|||2.16|2.16|2.17|2.16|2.1|2.13|2.14|2.15|2.11|2.19|2.17|2.21|2.11|1.99|1.94|1.99|2.03|2.02|2.08|2.12|2.1|2.04|2.03|2.07|2.07|2.04|1.98|1.99|1.97||1.97|1.94|1.9|||1.9|1.9|1.89|1.89|1.9|1.9|1.9|1.87|1.92|1.88|1.91|1.85|1.84|1.81|1.83|1.81|1.81|1.83|1.85|1.85|1.83|1.86|1.85|1.85|1.84|1.85|1.86|1.87|1.84|1.83|1.81|1.82|1.84|1.88|1.89|1.87|1.82|1.82|1.83|1.85|1.85|1.84|1.86|1.87||1.87|1.82|1.89|1.92|1.92|1.89|1.91|1.86|1.88|1.89|1.89|1.88|1.88|1.9||1.94|1.89|1.9|1.92|1.9|1.92|1.92|1.92|1.94|1.99|2.02|1.93|1.92|1.95|1.92||1.92|1.95|1.95|1.98||1.95|1.9|1.89|1.87|1.84|1.86|1.84|1.79|1.78|1.82|1.82|1.81|1.85|1.86|1.91|1.91|1.84|1.86|1.85|1.87|1.85|1.88|1.93|1.94|1.92
10236|1012389|/equities/obi-pharma|MSCI_EEM_SMALLCAP||62.8|63.6|62.1|62.6|65.5|62.7|61|61.3|60.8|62.5|60.8|60.6|61.7|61|60.7|61|61.1|60.9|61.4|62.1|60.6|60.2|60|61||61.4|59.4|59|58.6|58.7|58.7|58.6|58.8|59.1|58.6|59|59|59.8|60.1|60.8|61.4|60.5|60.6|61.3|61.2|61.7|60.8|61.3|61|61.3|61.5|62||61.5|61.1|59|59.2|59|59.2|58.6|58.5|60.8|60.3|59.8|61.3|62.5|62.8|63.5|63.9|63.9|||64.7|65.4|63.6|62.7|62.8|61.8|61.2|62.3|62|61.2|61.3|61.9|62.3|60.6|60|60.6|63.3|63.8|64|65.1|66.1|66.2|66.3|66.3|66.9||67.5|68|66.1|66.9|67.2|68.2|68.8|68.7|68||||||||67.3|68.3|70.1|66.9|66.7|67.7|67.7|67|67.8|67|67.6|66.5|66|66.5|68.3|68.8|67.8|68.1|66.8|67|68.3|69|69.1|69.1|69.5||69.4|69.9|70|69.6|69.8|72.4|72.8|79.2|78.9|79.8|80.4|81.3|80.9|81.2|81.8|83.1|84.5|83.7|84.4|84.1|83.5|84|82.6|82.8|83.1|82.6|83.5|84|82.6|82.5|81.4|81.3|81.3|80.3|80.1|81|81.7|82.7|83.1|82.9|82|82.3|81.8|80.6|82.5|83|80|81.3|81.5|80|78.3|79.5|78.7|80.8|81.3|81.5|81.8|80.7|||81.9|81.2|80.2|81.7|82||81.5|80.4|80.9|81.7|80.4|80.2|81|81|82.6|82.3|82.3|81.8|81|80.7|81.7|82|83.5|83.6|84.3|85.2|86.1|85|83.4|82.4|83.4|84.2|84.6|85|85.9|84.3|84.5|83.9|82.6|82.1|86.5|84|85.1|85.4|84.6|84.7||84.4|86.6|86.4|87.8
10237|946567|/equities/damac-properties-dubai-co-psc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10238|103791|/equities/ctci-corp|MSCI_EEM_SMALLCAP||50.8|52.8|52.2|53.2|54.5|54.6|53.6|53.4|53.2|53.1|53|52.9|51.8|52.4|53.5|52.6|52.8|52.4|50.9|49.95|49.5|49.05|48.65|48||48.8|48.2|48.5|48.7|48.3|48.2|47.35|47.65|47.9|47.3|47.15|47.4|48.15|47.95|48|47.95|47.45|47.25|47.3|47.55|48.75|47.55|47.8|48.15|48.55|53.9|52.3||51.7|51.8|51.4|51.4|50.5|49.8|49.5|50.2|49.9|48.45|47.3|48.9|49.55|49.2|49.5|48.55|47.7|||47.7|46.85|46.8|47.4|47.3|47.6|45.5|45.8|45.75|45.85|45.45|45.3|44.8|44.35|44.9|45.3|44.65|45.25|44.7|44.2|44.25|43.9|43.55|43.7|42.95||42.8|42.9|42.65|42.95|43.25|42.7|42.9|42.25|41.9||||||||42|42.2|42.3|42.3|41.8|42.25|42.3|42.05|42.15|42.1|42.15|42.25|42.05|42.05|42.25|42.75|41.75|42.15|42.15|42.1|42.25|42.25|42.1|42.15|42.45||42.15|42.35|42.15|42.5|42.1|42|42|42.2|42|42.6|43.5|43.8|43.65|43.8|43.85|43.8|44.05|43.95|44.1|44.15|44.35|43.85|44|43.6|43.2|43.05|42.9|43.1|42.9|43.05|43.5|43.95|43.7|42.95|42.9|42.9|42.65|42.65|42.15|41.8|41.55|39.55|39.8|39.45|39.85|39.9|39.8|39.8|39.5|39.95|39.5|39.45|39.5|39.75|40.15|39.35|39.85|39.45|||39.05|38.95|39|39.2|39.35||39.45|39.45|39.45|39.7|39.65|40|40.3|40.3|40.2|40.1|40.2|40.1|40|39.95|40.4|40.1|40.75|39.95|39.7|39.55|39.45|39.35|38.95|39|38.8|38.8|38.85|39|39.2|39.6|39.35|39.35|39.55|39.6|40.05|40.1|40.1|40.05|40.35|40.15||40|40.25|40.35|40.4
10239|41404|/equities/emb-andina-b|MSCI_EEM_SMALLCAP||2918.8999|2870|2758.6001|2710|2655|2653|2660|2680.2|2652|2655|2664|2708.8|2715|2708.8|2710.1001|2702||2730|2745|2743|2750|2739|2740|2781|2830|2841|2830|2830|2831.5|2831|2830.8999|2855|2855|2781|2847.7|2801.001|2777.28|2777.28||2752.571|2757.5129|2791.907|2850.479|2849.502|2849.502|2850.479|2850.479|2850.479|2849.502|2821.1931|2920|2840||2715|2659|2660|2610|2596|2609|2600|2615|2615|2570|2551.1001|2553|2578|2650|2643.8999|2579.8|2527.3|2511.8|2505.2|2495|2510|2495.8999||2482.1001|2485|2477|2500|2510|2548|2560.1001|2649|2587|2477.8|2590|2594.8999|2586.1001|2570|2527.8|2550|2470|2477|2487.8999|2455|2438|2435|2448|2462|2470|2415|2444.3999|2460|2466.1001|2449.5|2400|2389.8|2372|2377.3|2380|2420|2370|2375|2340|2354|2361|2369|2220|2218.8|2199|2220|2245|2264|2236.8|2214.801|2226.613|2206.926|2297.4871|2280.7529|2284.6899|2283.6069|2284.887|2329.8999|2320|2284|2289.8999|2268|2199.8999||2190|2205|2200|2166.5||2172|2165|2184.5|2148.8999|2125|2125|2205|2188|2140|2129||2147|2115|2107|2120|2138|2100|2095|2080|2069.5|2069.8999|2053.5|2055.1001|2070|2010.4|2008|2028|2045|2080|2100|2020|2051.1001|2037|1982.2|1995|1940|1893.5||1820|1790||1829|1815|1827.5|1840|1888.099|1851.911|1868.432|1922.616|1947.1021|1927.4351|1956.936|1907.865|1971.2||1930.1|1948.5|1989.9|1985|1999|1999|1960|1942|1965|1990|1997|2031|2067.2|||2110|2106.1001|2070.5|2061|2070|2099|2110.3999|2121.3999|2125|2170.1001|2157|2150|2141|2138.6001|2160|2192.8|2200.3999|2254|2249|2235|2248.1011|2252.9319|2243.269||2257.9609|2251.0591|2288|2290|2289.6001|2290|2282.8|2250.2|2274.8999|2305|2305.2|2320
10240|103699|/equities/holtek|MSCI_EEM_SMALLCAP||63.5|63|61.8|62.9|63.9|63.8|60.4|59.8|58.8|59.6|60|59.8|60.2|61|60.5|60.5|60.8|59.6|59.8|60|60.4|60.7|59.6|59.3||59.8|58.5|60.1|60.1|60.9|60.8|61.3|61.8|62.4|61.7|60.8|61.2|61|60.3|60.2|59.5|59.4|58.6|58.3|57.9|58|58|59.5|58.2|59.3|58.9|59.2||60|59.2|58.3|58.8|58.3|57.6|55.9|57|58.5|56.3|56.1|58|59|57.8|58.4|57.3|57.9|||59|59.7|55.7|53.9|54|55|54.5|54.2|54.7|53.8|53|53.9|53.8|53|54.8|55.3|56.8|57.2|56.2|57.7|59.1|59.9|59.6|59.8|60||60.4|60.8|61.2|61.4|60.8|61|61.3|61|60.5||||||||60.2|61|60.9|61.8|60.6|61.8|61.3|61.8|62.3|62.6|61.9|61.1|60.9|60.8|61.7|62.4|62.2|62.5|62.5|62.6|64.3|64.9|65.2|65.8|66||66.7|66.4|65.5|65.2|64.7|64.8|64.6|65.1|64.6|65|64.9|65.9|65.7|65|65.4|66|65.9|66.5|66.9|68.1|68.9|67.1|68|67.4|66|67.6|67.4|67.4|67.2|67.5|66.7|66.3|66.4|65.6|64.9|64.2|64.1|65|64.7|62.6|61.9|62.5|61.9|61.6|64.2|62|64|65.2|65.1|63.6|64.8|64.6|62.7|63.5|62.2|62.1|61.1|60.5|||61.8|61.9|62|62.4|61.8||61.9|62.1|62.1|63.2|63.5|63.2|63.6|64.3|64.5|63.7|63.3|63.1|62.9|62.3|63.8|64.3|64.8|64.4|64.4|63.9|63|62.9|61.4|61|60.6|60.6|60.9|61.4|61.8|62.7|63.9|62.2|66.2|66|66.7|66.9|67.8|68.3|68.7|68.8||67.8|69|69.3|69.8
10241|1056483|/equities/ak-medical|MSCI_EEM_SMALLCAP||4.53|4.52|4.39|4.34|4.33|4.42|4.4|4.4|4.37||4.31|4.35|4.43|4.45|4.45|4.47|4.49|4.69|4.81|5.04|5.14|5.19|5.08|5.07||5.1|5.11|5.16|5.22|5.09|5.01|5.01|5.05|5.29|5.41|5.43|5.43|5.86|6|5.83|5.69|5.61||5.64|5.6|5.53|5.64|5.43|5.63|6.12|6.05|6.18||5.88|5.83|5.77|5.54|5.55|5.2|5|4.81|5.17|5.13|5.14|5.31|5.33|5.35|5.28|5.41|5|4.83||5.12|5.32|||4.92|4.87|4.6|4.7|4.87|5.22|5.21|5.13|5.27|5.21|5.27|5.42|5.23|5.13|4.95|4.9|4.89|4.88|5.17|5.16|5.08|5.04|5.23|4.97|4.92|5.01|5.05|5.06|4.95|5.11|4.81|4.75|||4.8|4.98|5.01|4.84|4.46|4.48|4.58|4.58|4.83|4.81|4.79|4.78|4.48|4.36|4.05|4.55|4.83|4.86|5.36|5.62|5.63|5.66|5.6|5.56|5.62|5.83|5.79|6.06|6.22||6.26|6.29|6.09|||6.1|6.07|6.06|6.11|6.25|6.29|6.58|6.58|6.65|6.67|6.66|6.75|6.88|7.01|6.97|7|7.04|6.98|7|6.73|6.77|6.7|6.55|6.66|6.7|7.19|7.67|7.41|7.52|7.61|7.45|7.36|7.4|7.42|7.68|7.33|7.79|7.65|7.6|7.92|7.41|7.23|7.2|7.01||6.83|6.7|6.54|6.43|6.16|6.67|6.86|6.73|6.24|6.4|6.18|6|6.01|6.13||6.61|6.82|6.88|6.79|7.03|6.85|6.47|6.59|7.15|6.82|6.2|6.22|6.24|6.45|6.68||6.4|6.37|6.52|6.63||6.32|5.96|5.9|5.44|5.6|5.7|5.69|5.7|5.61|5.58|5.65|5.62|5.66|6.06|6.31|6.39|6.48|6.33|6.3|7.23|7.51|7.6|7.84|7.77|7.72
10242|993295|/equities/dis-chem-pharmacies|MSCI_EEM_SMALLCAP||3359|3353|3360|3395|3414|3400|3452|3420|3350|3400|3366|3287|3358|3325|3372|3437|3436|3490|3457||3228|3238|3180|3167|3146|3196|3180|3200|3193|3217|3128|3280||3404|3410|3408|3340|3370|3353|3363|3354|3366|3387|3365|3362|3329|3300|3330|3285|3291|3300|3279||3262|3298|3254|3081|3062|3066|3100|3110|3121|3134|3150|3223|3210|3237|3233|3276|3290|3289|3290|3225|3252|||3252|3238|3250|3292|3381||3274|3226|3219|3400|3215|3242|3234|3233|3223|3220|3179|3095|3052|3066|3054|3059|3058|3080|3023|2920|2964|2924|2905|2924|2901|2898|2908|2977|3010|3065|2995|3028|3085|3045|3000|3014|3011|3023|3025|2996|2975|2990|2975|2930|2928|2883|2880|2927|2897|2975|2988|2951|3023|2962|2949|2968|2987||3069|3015|2999|||2916|2931|2901|2929|2889||2960|2925|2968|2959|2960|2936|2940|2911|2919|2825|2842|2830|2870|2854|2892|2913|2895|2881|2882|2933|2910|2938|2867|2818|2815|2739|2768|2655|2700|2525|2500|2465|2441|2385|2378|2310|2270|2284|2292|2250|2294|2359|2330|2386|2360|2380|2425|2415|2400|2415|2424|2359|2347|2381|2372|2336|2347|2396||2335|2365|2399|2400|2361|2429|2355|2300|2311|2325|2325|2324|2305|2335|2432|2443|2390|2417|2435|2463|2433|2450|2520|2454|2448|2323|2352|2410|2464|2485|2507|2574||2580|2550|2579|2578|2560|2580|2570|2570
10243|102405|/equities/amata|MSCI_EEM_SMALLCAP||22|21.7|21.8|22|22.1|22.2|22.1|22.1|22.2|22.4|22.4|22.1|22.4|22.6|22.9|22.3|21.4|22.1|22.1|22|22.2|22.5|22.4|23.2|23.8|23.6|23.5|23.3|23.2||23|23.2|23.6|23.8|23.8|24|24.1||24|23.9|23.1|22.9|22.6|23.2|22.7|22.6|22.5|22.6|22.7||22.8|22.6||22.6|22.7|22.3|22.6|22.4|22.7|22.4|22|22.9|23.5||||24|24.3|23.8||23.4|23.4|23.5|23.8|23.8|23.9|23.6|23.5|23.3|23.4|23.7|23.6|23.8|23.6|23.8|24|23.4|23.7|23.6|23.5|23.5|23.2|23.5|22.7|22.5|22.7|22.5|22.1|22.3||22.3|22.5|22.8|22.6|23|22.6|22.8|22.5|22.3|22.3|22.4|22.5|22.6|22|21.2|21.6|21.1|21.3|21.4|21.2|21.8|22.7|22.7|22.2|22.3|23|22.9|22.3|24.1|24.2|24.3|24.4|24.7|24.3|24.6|25.25|25|24.9|25.75|||26.75|27|27|26.5|26.75|26.25|26|26|26.25|26.5|25.25|25.25|25.75||25.75|26.5|25.5||25.5|25.75|25|24.7|25.25|25.25|25.5|25.5|24.8|24.6|24.9|24.2|24.4|24.4|23.1|23.1|23.3|24.1|23.5|24.3|24.5|24.1|24.2|23.9|23.8|25|24.9|25|25.25|25.25||25.75|25.25|26.5|26.25|25.75||25.75|25.75|24.7|24|24.6|24.8|25.25|24.9|24.7|24.4|25.75|25.75|25.75|26|26.5|25.5|25.5|25.75|26.25|25.75|26.25|26.25|26.25|26|26|26.75|25.5|25.5|25.5|25.25|25.5|24.5|24.5|24.6|24.1|23.9|23.9|24|23.6|23.7|23.2|23.6|23.4||23|22.9|22.7|22.8|23.2|23.1|23.1|23||23.5|
10244|50180|/equities/lib-hold|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10245|18394|/equities/sonata-software|MSCI_EEM_SMALLCAP||710.5|624.55|615.05|627.3|633.25|636.25|647.6|625.45|630.2|621.5|592.45|589|585.45|576.45|588.35|605.1|602.6|563.55|559.25||564.45|573.75|579.25|574.8|585.85|586.05|542.4|513.35|501|503.75|515.25|518.05|538.75|543.95|548.55|518.05|522.5|519.3|524.35||535.2|531.9|527.85|509.8|505.55|521|518.55|540.05|638.05|656.55|672.25|682.3||691.15|694.2|681.05|672.6|671.7|660.7|669.05|672.05|681.6||700|713.75|727.25||737.75|758.55|760.45|742.05|749.7|746.05|730.05|716.15||722.35|743.2|747.6||742.55|749.05|728.65|750.1|745.45|731.5|728|740.3|754.2|782.85||789.05|805.1|822.7|816.85|817.3|810.95|840.8|857.65|847.5|839.35|844.2|833.45|821.15|842.2|797.45|812.7|777.2|780.65|783.8|796.7|798.25|805.3|823.25|808.25|768.4|764.65|768|734.6|740.35||748.5|754.25|739.55||770.2|765.85|759.65|765|761.85|755.5|709.95|706|704.55|700.7|715.35|705.15|705.85|709.65|722.9|742.75|727.35|740.15|744.55||749.9|745.05|752.15|757.2|759.1|769.1|776.3|723.5|754.8|705.1|709.25|721.17|728.98|731.4|704.08|684.42|679.58|634.88|626.83||646.8|649.73|651.15|684.25|692.02|681.33|670.12|664.95||659.65|658.92|650.8|645.1|630.5|624.12|613.2|598.17|572.1|576.83|578.15|588.77|567.62|524.48||538.8|555.8|552.42|548.33|548.17|543.85|545.23|543.62|541.35|532.62|521.45|520.48|518.05|519.6|520.6||528.9|543.9|532.05|529.48|545.12|521.8|539.6|539.75||539.3|543.9|540.88|547.6|545.98|563|558.05|550.5|550.85|544.48|533.6|521.33|522.77|511.9|509.5|510|509.15|515.33|510.45|511.02|516.95|501.95|510.32|514.67||515.45|519.15|534|516.92|509.3|518.48|520.23|519.2|523.5|523.48|528.35|530.7
10246|102165|/equities/bloomberry-res|MSCI_EEM_SMALLCAP||9.3|9.35|9.2|9.5|9.64|9.7|9.71|9.78|9.5|9.5|9.51|9.5|9.3|9.83|10|10.1|10|10.2|10.02||10.1|10.24||10.28|10.3|10.54|10.5|10.5|10.2|10.3|10.6|10.4|10.94|11.1|10.82|10.8|10.84|10.8|10.68|10.58|10.2|10.14|9.94|9.87|10.18|10.18|10.2|10.34|10.38|10.1|10.06|10.14||10.4|10.6|10.1|9.8|10.16|10.1|9.99|10|10|10.1|10|10.46|10.64|10.76|||11|10.98|11.1|11.12|11.06|11.08|||11.04|11.08|11|11.04|11.4|10.88|10.5|11.5|11.56|11.78|11.5|11.4|11.4|11.4|11.42|11.36|11.4|11.38|11.6|11.22|11.62|11.4|11.4|11.4|11.58|11.3|11.44|11.4|11.4|11.4|11.4|11.74|11.7||11.5|11.72|11.3|11.3|11.34|10.94|11.18|10.74|10.8|10.98|11.4|10.76|10.44|10.26|10.1|9.95|9.7|9.8|10|9.92|9.96|9.98|10.24|10.16|10.2|10.2|10.06|10.06||9.84|9.8|9.79|||9.8|9.8|9.9|9.85|9.76|9.9|10.1|10.1|9.9|9.61||9.6|9.64|9.55|9.6|9.5|9.65|9.7|9.75||9.97|9.98|9.87|9.8|9.76|9.6|9.66|9.53|9.3|9.58|9.82|9.69|9.44|9.58|9.32|9.28|||9.11||9.1|9.3|9.83|9.88|10|9.92|9.99|10.02|10.26|10.3|10.58|10.62|10.7|10.42|10.3|10.3|10.14|10.08|10|9.85|10.1|10.76|10.62|11|10.78|10.6|11|11.12|11|10.84|10.9|10.98|11|11.3|11.3|11.22|11.38|11.36|11.04|10.96|11|11.06|11.4|11.02||10.94|11.1|11.14|11.02||11|10.76|11.22|11.4|11.5|11.6|11.76|11.88|11.9|11.28|11.5|11.42|11.34|11.68|11.86|11.7
10247|103365|/equities/prince-housing|MSCI_EEM_SMALLCAP||12.2|12.25|12.1|11.85|12.05|12.15|12.2|12.25|12.1|12.15|12|11.95|12.15|12.25|12.4|12.4|12.3|12.25|12.2|12.3|12.5|12.35|12.25|12.45||12.95|12.05|12.05|12.2|12.3|12.15|11.8|11.9|11.8|11.65|11.55|11.7|12|12.2|12.4|12.45|12.35|12.15|12.15|12.4|12.45|12.55|12.9|13|13.7|13.8|13||12.7|13.2|12.85|12.25|12.35|12.4|12.3|11.85|12.35|11.25|10.9|11.3|11.4|11.5|11.5|11.3|10.95|||10.55|10.65|10.65|10.45|10.55|10.55|10.4|10.3|10.3|10.3|10.25|10.25|10.2|10|10.45|10.4|10.55|10.4|10.3|10.35|10.45|10.5|10.4|10.4|10.25||10.4|10.4|10.45|10.45|10.5|10.45|10.45|10.35|10.45||||||||10.45|10.55|10.55|10.5|10.5|10.65|10.6|10.6|10.5|10.45|10.5|10.55|10.55|10.65|10.7|10.95|11|11.05|11|11.1|11.15|11.15|11.15|11.15|11.3||11.1|11.15|11.15|11.2|11.2|11.2|11.2|11.25|11.15|11.25|11.2|11.3|11.15|11.15|11.2|11.2|11.25|11.3|11.2|11.1|11.1|11.05|11.1|11.1|11.05|11.2|11.2|11.15|11.1|10.95|10.85|10.85|10.8|10.75|10.8|10.85|10.85|10.8|10.8|10.8|10.8|10.7|10.7|10.65|10.8|10.7|10.75|10.75|10.7|10.7|10.6|10.7|10.8|10.7|10.75|10.75|10.75|10.75|||10.65|10.65|10.6|10.7|10.7||10.7|10.65|10.65|10.8|10.75|10.75|10.9|10.8|10.8|10.9|10.85|10.8|10.8|10.75|10.8|10.75|10.8|10.85|10.7|10.55|10.5|10.95|11|10.9|10.95|11|11|11.05|10.95|11.1|11.05|11.1|11.2|11.15|11.3|11.2|11.35|11.35|11.45|11.45||11.45|11.5|11.45|11.5
10248|50156|/equities/jse|MSCI_EEM_SMALLCAP||10346|10400|10528|10650|10407|10354|10600|10678|10700|10780|10875|10728|10708|10772|10820|10829|10650|10693|10476||9950|9478|9503|9550|9259|9221|9241|9206|9192|9390|9204|9214||9650|9300|9228|9344|9411|9247|9221|9249|9125|9164|9001|8991|8972|8935|8734|8747|8625|8828|8623||8594|8549|8373|8397|8316|8359|8330|8352|8423|8425|8343|8414|8430|8315|8484|8899|8661|8563|8720|8681|8744|||8840|8801|8885|8844|8800||8714|9199|8911|8520|8717|8978|9046|8850|8842|8732|8678|8604|8751|8941|8764|8600|8550|8530|8550|8530|8501|8476|8495|8495|8455|8483|8452|8596|8700|8655|8706|8675|8863|8840|8687|8682|8751|8720|8844|8824|8883|8850|8850|8907|8900|8763|9041|8948|9071|8960|9000|8960|9006|8960|8911|9250|9100||9244|9109|9011|||8958|8858|8880|8661|8750||8632|8510|8588|8799|8648|8522|8650|8728|8729|8739|8835|9049|9101|9251|9314|9399|9377|9376|9380|9380|9380|9560|9382|9268|9157|9347|9200|9120|9181|9193|9150|9047|8850|8930|8955|8906|9036|9097|9120|9134|9099|9000|9197|9497|9350|9400|9453|9365|9500|9200|9262|9150|9132|9126|9228|9219|9219|9300||9323|9538|9708|9747|9613|9590|9717|9729|9613|9787|9710|9514|9712|9722|9600|9582|9621|9650|9600|9600|9563|9588|9727|9205|9427|9417|9499|9362|9305|9330|9324|9342||9255|9240|9130|9043|9170|9055|9152|9115
10249|50143|/equities/reunert|MSCI_EEM_SMALLCAP||7319|7376|7231|7239|7193|7250|7353|7420|7180|7296|7024|6998|7000|6955|6931|7007|7014|6974|7074||6824|6617|6679|6650|6672|6677|6763|6855|6925|6898|6840|6713||6898|6764|6787|6800|6925|6684|6721|6721|6719|6680|6732|6851|6780|6632|6650|6649|6635|6621|6600||6630|6650|6552|6435|6380|6386|6300|6375|6426|6440|6361|6470|6471|6529|6520|6489|6501|6482|6550|6442|6539|||6600|6608|6457|6547|6597||6542|6501|6460|6534|6466|6501|6600|6430|6568|6531|6609|6637|6601|6538|6518|6478|6514|6400|6616|6494|6415|6365|6350|6265|6516|6568|6228|6185|6200|6172|6079|6065|6105|6010|6123|6016|6094|6064|6000|5947|5831|6076|6046|6053|6126|6030|6089|6108|6161|6177|6277|6202|6160|6070|6016|5950|5931||5994|5951|5950|||5945|5950|5945|6006|5906||6009|5935|5919|5928|5942|6100|6193|6097|6204|6094|6175|6200|6252|6300|6170|6249|6159|6132|6123|6213|6092|6245|6210|6094|5954|5954|5985|5902|6009|5940|5940|5914|5869|5858|5700|5800|6011|6036|5947|5916|5986|6070|6020|6175|6021|6038|6023|5890|5900|5917|5939|5884|5915|5951|6016|5999|6000|5984||5984|5999|6013|6028|6000|5995|5970|5951|6000|6013|5888|5869|6050|6034|6050|5956|6009|6012|6032|6066|6008|5964|5979|5838|5930|5937|6078|6045|6157|6202|6257|6200||6170|6000|5907|5946|5955|6085|6012|6052
10250|41427|/equities/vina-concha-to|MSCI_EEM_SMALLCAP||1127.2|1120|1110|1113.5|1120|1121.9|1130|1138.1|1124|1122|1099.7|1100|1127.2|1126|1150|1160.1||1171.9|1171.8|1182|1170|1186|1197.7|1190|1205|1200|1175|1154.9|1145|1144.9|1155|1163.7|1172.4|1190|1199.3|1200.7|1207.8|1202||1195.9|1196|1200|1225.3|1240|1240|1245.0504|1251.5752|1273.3245|1257.5068|1275.8949|1293.9|1285.6||1280|1274|1241.2|1215.8|1215|1223.4|1200|1180|1146|1145.1|1140|1142.1|1150|1170.1|1165|1170|1152|1160|1168|1158|1177.9|1195||1186.5|1190|1191|1190|1176.5004|1155.8793|1104.7747|1079.9696|1065.9233|1055.9614|1061.8|1065.7|1060.9|1033|1035.8|1026.5|1030|997.47|999.26|1002.2|1002.6|1022.6|1011.5|1000|996.2|1004.2|1006.7|1015|1033.3|1041.5|1045.9|1034.8|1010|1010|1004.2|1003|1005.1|994.52|988.06|984.99|996.67|996.67|982|996.35|993.68|987.97|990.1|1016.1|999.9|988.75|981.8|980|980|1002.3|1003.9|1009.9|1008.7|1009.9|1014.2|1023.4|1015.5|1020.6|1031.8||1037.6|1044.7|1024|1030||1032.8|1036.2|1039.4|1036.4|1032|1061|1094.5|1082.4|1065|1067.1||1071.2|1064.7|1076.4|1070.7|1078|1040|1062.4|1061.6|1065|1062.8|1062.7|1075.7|1044.9|1015.2|1003.3|1016|1010|995.15|1000|999|983.74|983.17|981.89|982.58|987.9|990.67||996.18|1001.6||1009.9|1000|999.75|1000|1000.1|1000|990|999|966|977|977|975.96|965||950|956.04|970|973.64|993.76|988.27|990|1002.1|1001|1013|1020.1|1031.0516|1036.2288|||1045.3884|1066.993|1058.8291|1051.4615|1038.7178|1031.45|1035.4323|1041.1073|1040.8086|1069.6812|1072.6681|1074.7588|1072.2698|1080.6329|1083.6198|1098.9521|1103.8306|1115.1805|1118.2668|1123.0458|1114.8|1114.6|1123.6||1134|1135|1135.5|1137|1098.5|1107.9|1115.9|1095.1|1106.9|1124.6|1139|1128.2
10251|18743|/equities/odontoprev-on-ej-nm|MSCI_EEM_SMALLCAP||12|11.81|11.8|11.76|11.7|12.01|11.94|11.84|11.5|11.58|11.36|11.36|11.28|11.5|11.51|11.5|11.21|11.22|11.27|10.96|11.18|11.19|11.17|11.19|11.11|11.43|11.51|11.45|11.56|11.4|11.16||11.43|11.36|11.43|11.67|12.17|12.19|12.19|12.03|11.94|11.99|11.9667|12.1249|11.9469|12.115|12.1645|12.0656|12.0755|12.0656|12.0656|11.8678||11.8183|11.8282|11.5612|11.4128|10.9282|10.8096|10.7304|10.7304|10.7107|10.6217|10.7601|10.6513|10.7722|10.6522|10.8184|10.8276|11.0953|11.0492|11.0307|10.9753|11.1138|11.2326||11.1866|11.067|10.6439|11.021|11.619|11.619|11.6834|11.6834|11.7294|11.711|11.7754|11.9594|11.9134|11.9134|12.0146|11.7846|11.6834|11.5454|11.389|11.5086|11.0854|11.1038|11.297|11.1774|11.7754|12.0514|12.0698|11.9594|11.9594|12.1434|12.1434|12.0974|||12.1066|12.125|12.079|11.8674|11.9594|11.6098|11.2602|11.113|11.0394|11.1406|10.8831|10.7911|11.0394|10.8831|10.6991|11.0946|10.8555|11.021|11.0026|11.0394|11.0394|11.0026|11.021|10.9015|11.3246|10.8831|10.5703|10.3403|10.3035|||10.6899|10.7819|10.8463||10.929|10.9382|10.8831|10.8371|10.7676|10.4283|10.5292|10.5017|10.2449|10.2357|10.3366|10.3091|10.2082|10.1348|10.1256|10.254|10.1898|10.1073|10.3733|10.1898|10.0706|10.0523|10.0339|10.4191|10.5475|10.465|10.8043||10.8869|10.841|10.9511|10.8685|11.0978|10.6943|10.6851|10.3733||9.878|9.5753|9.3552|9.5295|9.6762|9.7129|10.2815|10.1256|9.823|9.5203|9.612|9.7037|9.8138|9.9238||10.0064|10.1165|9.7954|9.6304|9.933|9.823|9.8872|10.0798|9.9881|9.9972|9.6395|10.2265|10.3274|10.1836|10.275|10.1105|9.9368|9.8179|9.8728|9.8271|9.8088|9.9002|9.6351|9.5163||9.7174|9.6077|9.6168|9.6534|9.4523|9.498|9.5803|9.6443|9.6168|9.9185|9.9185|10.083|10.1105|10.1836|10.7412|10.467|10.4213|10.3847|10.6407|10.531|11.5|11.5183|11.2075|11.3354|11.0978|11.1069|11.116|11.2075|11.3171
10252|18461|/equities/vip-industries|MSCI_EEM_SMALLCAP||468|468.35|468.4|473.65|476.25|481.75|478.3|477.75|476.55|483.65|485.05|483.7|482.65|476.25|485.75|489.95|472.05|473.4|474.55||472.85|474.95|477.2|484.55|491.75|483.85|484.9|491.2|455.9|486.3|486.55|493.5|500.55|508.6|512.3|513.9|517.65|517.05|527.7||521.85|510.1|504.85|501.9|509.7|534|534.1|547|539.3|552.3|559.3|552.65||549.6|550.05|545.9|553.85|552.1|539.7|537.1|513.95|521.2||531.6|521.7|533.55||539.1|540.1|546.55|544.15|548.4|538.8|540.15|532.5||525.5|465.5|458.45||462.45|458.1|460.95|452.9|457.15|465.3|463.75|470.3|491.8|517.1||530.3|540.5|545.7|560.4|557.05|552.85|553.9|561.05|561.05|559.8|548.45|543.2|547.3|552.75|546.95|533.85|530|531.4|529.25|532.05|542.45|542.9|546.3|540.7|531.9|529.05|538.65|543.7|547.65||555|558.35|538.3||570.05|555.9|557.45|558.15|570.5|575.3|563.05|566.6|575.75|579.75|589.05|588.2|592.25|599|609.95|597.65|597.5|602.5|608.5||607.8|606.45|595.6|612.2|620.35|629.35|639.8|653.15|614.1|606.65|593.35|598.55|596.4|597.75|601.85|597.1|606.3|608.2|608.45||614.65|624.05|629.5|633.35|610.2|619.45|614.95|609.1||596.35|603.6|602.45|606.8|615.75|593.15|595.25|595.85|596.05|609.35|613.8|623.8|612.8|618.7||618.25|654.75|663.5|668.55|664.45|665.7|688|689.4|665.5|670.05|673.35|667.7|659.55|657.55|664.1||656.15|658.2|662.8|654|654.9|660.5|666.9|664.6||680.3|690.75|693.4|662.25|651.65|682.7|693.35|711.9|708.25|700.45|659|660.35|665.65|668.95|664.95|679.7|681.95|693.4|693.3|703.85|688.3|678.9|691.55|707.25||664.65|674.8|694|680.4|659|624.1|584.95|597.95|590.45|599.55|599.8|596.65
10253|1162311|/equities/axis-real-estate-investment-trust|MSCI_EEM_SMALLCAP||1.87|1.88|1.87|1.87||1.87|1.87|1.85|1.83|1.83|1.83|1.83|1.83|1.84|1.82|1.84|1.84|1.85|1.82||1.83|1.84|1.84|1.83|1.84|1.84|1.84|1.83|1.84||1.84|1.84|1.87|1.86|1.89|1.87|1.86||1.86|1.86|1.86|1.84|1.85|1.86|1.87|1.86|1.88|1.89|1.88|1.9|1.92|1.91||1.92|1.95|1.91|1.9|1.87|1.86|1.84|1.86|1.85|1.84|1.84|1.85|1.85|||1.85|1.84|1.85|1.84|1.83|1.84|1.82|1.81||1.82|1.82|1.82|1.81|1.8|1.81|1.82|1.81|1.8|1.8|1.8|1.79|1.79|1.78|1.78|1.77|1.78|1.78|1.78|1.77|1.78|1.79|1.76|1.77|1.77|1.77|1.78|1.77|1.77|1.77|1.76|1.77||1.76|1.75|1.76|1.78|1.76|1.76||1.78|1.76|1.77|1.76||1.78|1.77|1.78|1.77|1.77|1.75|1.78|1.76|1.78|1.78|1.78|1.79|1.8|1.8|1.81|1.8|1.78||1.79|1.79|1.8|1.8||1.81|1.81|1.82|1.81|1.81|1.81|1.8|1.79|1.78|1.79|1.78|1.78|1.8|1.81|1.8|1.8|1.84|1.83|1.82|1.82|1.82|1.82|1.82|1.81|1.81|1.82|1.83|1.83|1.8||1.78|1.77|1.81|1.81|1.8|1.82|1.81|1.8|1.81|1.8|1.8|1.79|1.8|1.81|1.8|1.81|1.81|1.82|1.81|1.81|1.82|1.82|1.82|1.82|1.83|1.83|1.82|1.83|1.84|1.83|1.84||1.83|1.82|1.81|1.8|1.82|1.81|1.81|1.81|1.84|1.81|1.79|1.81|1.81|1.81|1.8|1.81|1.82|1.83|1.83||1.87|1.82|1.81|1.8|1.81|1.82|1.81|1.8|1.81|1.83|1.78|1.8|1.81|1.79|1.79|1.8|1.81|1.8|1.82|1.84|1.84|1.82|1.82|1.82
10254|15728|/equities/cninsure-inc|MSCI_EEM_SMALLCAP||1.51|1.46|1.47|1.48|1.52|1.61||1.78|1.8|1.92|1.99|2.04|2.21|2.31|2.45|2.65|2.74||2.82|2.82|2.76|2.87|3.02|3.05|2.92|3.02|3.08|3.08|3.08|3.2|3.2|3.2516|3.29|3.25||3.1|3.16|3.28|3.26|3.33|3.5|3.5|3.49|3.552|3.44|3.33|3.25|3.3|3.35|3.39|3.43|3.42|3.28|3.2|3.54|3.42|3.53|3.55|3.54|3.5|3.5|3.41|3.51|3.38|3.7|4.045|4.16|4.14|4.2|4.6|4.5|4.41|4.615|4.58|4.875||4.75|4.6|4.54|4.45|4.41|4.72|4.57|4.61|4.71|4.74|4.81|4.85|5.62|5.51|4.85|4.79|4.63|4.485|4.32|4.5|4.66|4.57|4.9|5.08|5.215|5.2|5.2|5.29||5.27|5.4|5.43|5.49|5.53|5.5|5.6|5.51|5.9|5.9692|5.99|5.82|5.86|6.2|6.28|6.36|6.4|6.27|6.34|6|6.24|6.33|6.45|6.24||6.31|6.31|6.43|6.46|6.56|6.54|6.38|6.56|6.4||6.65|6.5|6.69|6.76||6.41|6.12|6.37|6.7|6.65|5.25|6.28|6.48|6.68|7.29|7.36|7.11|6.95|6.26|6.4628|6.47|6.52|6.79|6.65|6.74|7.02||6.88|7.01|6.89|6.82|7.23|7.1|6.91|6.8|7.05|6.85|6.83|6.7|6.85|6.86|6.98|6.68|6.57|7.135|7.13|7.27|7.31|7.3|7.16|7.065|7.09|7.05|7.295|7.27|7.27|7.21|7.3|7.31|7.33|7.43|7.36|7.36|7.16|7.38|7.21|7.35|7.6|7.445|7.45|7.35|7.17|7.35|7.29|7.24|7.42|7.38|7.36|7.3|7.26|7.12|6.97|7.17|7.24||7.25|6.71|7.11|6.35|6.21|6.01|6.02|5.84|5.725|5.83|5.88|6.11|6.35|6.53|7.18|6.67|6.53|6.41|6.31|6.52|6.68|6.98|6.53|6.93|7.12|7.15
10255|102105|/equities/corficolcf|MSCI_EEM_SMALLCAP||13980|13900|13900|13900|14300|14300||14120|14180||14260|14100|14260|14000|14100|14040|14120|14000|14200|14200|14420|14780|14600|14800||15200|15060|15200|15120||15020|15400|15780|15960|15620|15320|15320|15760|15860|16200|15900|15500|15260|15000||14900|14800|14800|14800|14800|14800|14780||14800|15040|14900|14500|14700|15120|15000|15160|14700|14840|15320|15940|16060|15960|16100|16080|15400|14500|14300|13620|13660|13900|||13300|13280||13540|13480|13280|13800|13900|13040|13200|13480|13640|13860|13900|14200|14260|14460|14540|14300|14000|14540|14600|14500|14420|14160|14660|14780|14920|15000|14820|14840|15420|15200|15340|16000|16200|16200|16300|16300|16300|16500|16500|16480|16160|16080|15980|16120|16440|16100|15840|16140|17000|16940|16920|16480|16640|16080||15080|14480|13700|13840|||13500|12980|12480||12300|12500|12820|11900|11980|11980|11600|11320|11320|11500||11700|11300|11420|11400||11940|11800|11920|12000|12040|12100|12100|12420|12400|12700|12560|12540|12760||12520|12800|12700|12610||13000|12380|12550|12620|12980|13000|12620||13000|13000|13000|13000|13010|13000||13450|13750|13400|||13400|13160|13160|13160|13120|13750|13500|13100|12480|12730||13060|13120|12750|13400|13600|13200|12580|12290|11680|11130|11350|11460|11500|11700|11750|11750|12670|12940|12700|12610|13100|13500|14290||14600|14480|14010|14400||15540|15500|15510|||15430|15500|15650|15650|15360|15490
10256|18021|/equities/bajaj-electricals|MSCI_EEM_SMALLCAP||1068|1076.1|1078.7|1094.45|1097.75|1101.6|1101.65|1070.85|1059.5|1058.85|1056.65|1056.35|1053.6|1044.8|1065.35|1060.05|1060.95|1049.95|1066.65||1040.95|1022.35|1017.15|983.4|975.35|972.6|963.8|930.1|860.95|921.85|921.35|927.95|936.45|935.05|937.2|943.2|956.35|931.8|937.45||945.8|925.65|935.65|948.8|921.3|927.8|931.8|943.05|965.9|952.2|950.55|944.65||947.25|937.4|938.3|936.3|939.65|944.7|951.1|947.05|940.35||954.1|943.15|963.45||997.75|993.8|983.35|995.6|978.5|965.2|950.85|927.85||907.65|902.55|919.45||927.45|939.25|949.55|961.45|951.95|929.45|956.05|921.35|954.4|981.65||994.75|989.35|1003|1000.7|1019.75|995.8|1004.5|1030.05|1004.2|1004|1018.85|1031.15|1022.4|1030.4|1020.3|1028.4|1027.55|1021|1011.1|1017|1016.5|1045.75|1065.45|1062.7|1057.7|1050.35|1047.85|1044.85|1038.8||1035.2|1034.1|1019.85||1033.35|1027.7|1034.55|1057.25|1031.9|1038.8|1059.45|1043.95|1038.25|1026.65|1026.35|1022|1011.9|995.05|992.7|988.3|997.3|1013.4|994.8||1009.3|995.6|993.4|1007.35|1012.15|1009.4|1006.15|1012.4|1001.3|1007.05|1015.8|1021.35|1019.3|1018.4|1009.35|997.3|995.45|995.8|994.45||992.25|1001.35|993.05|983.25|988.1|989|1001.05|1007.05||991.7|1008.65|1013.4|1025|1018.85|1048.5|1042.85|1039.15|1024.1|1020.45|1035.4|1044.2|1013.1|1033.35||1045.8|1074.35|1099.1|1122.6|1089.6|1083.25|1073.65|1068.45|1063.15|1060.3|1058.75|1060.7|1064.75|1069.95|1091.8||1102.4|1106.5|1111.15|1097.2|1109.95|1090.45|1101.7|1107.8||1121.1|1127.5|1076.25|1155.95|1132.1|1170|1186|1190.05|1200.45|1173.15|1182.8|1177.6|1161.2|1134.2|1126.65|1134.95|1002.345|1122.05|1136.1|1138.1|1100.95|1133.55|1148.95|1025.178||1172.3|1184.25|1220.05|1246.7|1234.4|1240.7|1245.85|1249.65|1251.7|1265.7|1261.7|1236.15
10257|1050113|/equities/despegar-com|MSCI_EEM_SMALLCAP||13.59|13.55|13.62|13.63|13.44|13.02||12.79|12.74|12.79|13.23|13.16|12.5|13.18|13.04|13.23|13.25||13.91|13.3|13.47|14.36|14.51|14.22|14.55|14.8|14.62|15.19|14.56|14.91|15.1|15.08|15.25|15.15||15|14.53|15|14.77|14.77|14.94|12.54|12.38|12.14|12.12|12.14|12.4|12.83|12.95|13.39|12.3|12.38|12.07|12.19|12.68|12.81|12.77|12.59|12.22|11.83|11.65|11.32|11.3|11.68|11.62|12.23|13.14|12.83|12.36|12.05|11.83|11.48|12.19|11.98|11.97||11.96|12.19|12.04|12.45|11.99|11.9|11.8|10.87|11.19|11.32|9.89|9.61|9.56|9.78|9.54|9.46|8.67|8.67|8.8|8.86|8.91|8.51|8.64|8.7|8.7|8.82|8.55|8.55||8.54|8.55|8.32|8.11|8.5|8.39|8.56|8.52|8.86|8.68|9.09|9.43|8.92|9.12|9.45|9.46|9.77|9.43|9.1|9.07|8.85|9|9.28|9.2||9.37|9.66|9.06|9.22|9.51|9.43|9.33|8.94|9.06||9.46|9.44|9.47|9.68||9.88|9.84|9.55|9.1|9.18|9.22|9.3|9.5|8.5|8.6|8.6|8.55|8.51|8.18|8.31|8.24|7.98|7.98|7.93|8.15|8.15||8.17|8.19|8.65|8.04|7.8|7.67|7.21|6.88|6.96|6.94|6.99|7.34|7.06|7.17|6.76|6.65|6.63|6.38|6.27|6.27|6.33|6.52|6.28|6.51|6.52|6.72|6.9|6.75|6.66|6.78|6.96|6.99|6.77|6.88|6.76|6.76|6.84|7.26|7.25|7.09|7.01|7.11|7.25|7.23|7.27|7.28|7.48|7.46|7.54|7.55|7.53|7.81|7.87|8.07|7.9|7.98|7.96||8.24|7.95|7.88|7.97|7.89|7.83|7.91|8.17|8.21|8.11|7.86|7.71|8.26|8.07|8.24|8.6|8.11|7.92|8.18|8.27|8.45|7.71|7.65|8.08|7.93|7.82
10258|980029|/equities/devsisters-corp|MSCI_EEM_SMALLCAP||50900|51900|53200|51600|54000|51300|48700|52100|54100|62000|58700|57300|75700|58700|57300|58200|59700|56500|59800|58500|52600|51200|52700|52000|52100|52200||53700|54500|55200|52700|53400|51900|51500|54000|53700|55700|56700|58000|56000|56300|56100||57800|56800|57000|50800|53200|48350||47100|47650||48000|49650|48700|50100|52000|52100|49300|48150|48700|47850|47950|47850|47500|46050||46150|46150|46900|47050|48800|48650|49800|47900|48650|49100|47200|45750|46350|43750|43800|45350|46850|46050|47600|48250|48350|49100|47200|45050|42500|43200|41750|41500|41500|42750|39800|40700|41050|42450|41900|42550|42300|39950|40550|40050|40200|||38550|37200|37200|38350|40250|39750|40600|41150|40600|39050|37700|38650|40200|37000|35550|34500|34700|35900|37300|37900|38350|39950|40950|40700|41700|40550|41400|44750|||48500|47150|46800|46050|46050|54100|54200|50800|48800|48400|49650|50000|51200|51300|47850|46000|46100|45400|47300|47350|49000|48950|49150|48100|48000|46400|45800|45700|46500|46500|47750|45950|48300|48600|50000|51300|50600|48400|50100|50100|49900|49300|48400|45600|43800|43200|42550|41400|47150|48150|44300|44500|47900|46750|46050|46600|45350|42900||44500|40450|41050|45000||||45000|42600|42300|43500|42750|44500|46150|47700|46300|45750|47000|46600|48900|52200|50800|45800|47500|47500|50500|46100|45600|42100|44000|44250|41550|33750|34400|33450|34400|34950|34550||35600|36900|36750|36000|35250|37850|35500|35900|37200|37650|37650|37050
10259|1012083|/equities/solar-applied-materials-technology|MSCI_EEM_SMALLCAP||72.2|74.9|74|71.9|73.4|75.3|68.5|66.8|63.1|64|65.3|65.3|67.5|69|66.5|66.2|60.2|58|56.6|55.7|52.2|53.4|48.55|48.75||49.45|47.75|47.75|48.9|48.85|49.75|50.4|50.3|48.15|47.65|46.7|47.1|47.8|46.95|44.5|43.8|44.9|44.6|44|44.2|42.95|43|44.45|42.8|43.15|43.4|44.7||44.5|45|44.4|44.4|45.1|44.15|44.2|46.25|47.8|48.95|47.3|48.75|48.75|48.1|49.05|49.6|48.7|||47.9|47.85|48.55|49.55|49.55|50.1|47.4|48.6|49|50|49.55|46.25|44.95|43.5|44.25|43.7|43.7|42.9|44|46.2|45.9|44.85|45.3|43.9|44.25||43.4|44.5|42.65|43.35|44.5|43.5|43.35|44.15|42.15||||||||39|39.05|39.4|39.45|39.4|40.05|40.2|39.75|40.05|39.85|38.75|38.05|37.1|37.1|37.85|38.25|37.95|38.25|38|37.85|38.05|38.3|38.2|38.65|38.8||38.85|39.15|38.9|39|38.8|38.85|39|39.3|39.1|39.4|40.1|39.95|39.75|39.45|39.15|39|39.1|39.35|39.9|41.25|40.1|40.5|40.3|40.4|39.9|40.7|40.85|41.15|40.5|40.55|40.05|39.6|39.4|39.25|38.4|38.1|39.05|39.35|40.05|40.8|39.45|39.1|39.25|39.1|40.8|39.4|40|40.2|39.2|39.7|39.65|38.8|38.05|38.6|38.4|38.2|38.05|37.4|||37.25|37.05|36.6|36.9|36.8||36.45|35.95|36.45|36.85|36.65|36.95|37.2|37.65|37.85|37.75|37.75|37.6|37.2|36.9|37|37.2|37.15|37.65|37.6|37.25|37.5|36.3|36.3|36.3|36.3|36|35.65|35.5|35.45|35.6|35.9|35.15|35.5|35|36.4|37.1|37.15|37.75|37.55|37.25||41.35|37.7|37.6|37.8
10260|103473|/equities/ite|MSCI_EEM_SMALLCAP||168|169|171.5|177|176.5|179.5|184|178.5|173|171|170.5|173|173.5|172|170.5|179|176.5|175|176|177|176.5|173.5|173.5|170.5||171.5|172|171|172|171|175|179|176.5|175|173.5|170.5|169|172.5|169|163|166|168|167.5|168|165|163.5|165|169.5|167.5|166|168|168.5||167|165.5|162.5|163.5|162|156.5|158.5|157|163.5|163.5|161|165|165.5|165|165|165.5|168.5|||168|169|167.5|175.5|176.5|178|174.5|175.5|176|183|179.5|174|170.5|166.5|164|171.5|171|164|169|165|164.5|166|166|165.5|165||167|169.5|164.5|166.5|165|165|166|169.5|161.5||||||||154|153|152.5|152|151.5|151.5|147|148|148.5|149|151|151|151|151|153.5|153|152.5|152|151|150.5|149.5|153|153.5|150.5|150||150.5|150|151.5|149|148.5|148.5|147|150|151|152|155|161|162|158|158|158.5|156|156|158|161.5|159.5|156.5|158|157|154.5|156|155.5|156.5|154.5|154|154|152.5|154.5|152.5|149.5|150|151.5|165.5|167|165|161.5|168|161|162.5|167|160.5|165.5|169|166|163|163|163.5|161|162.5|160|165.5|166.5|166.5|||163.5|160|159.5|159|157||157|158|161.5|164.5|164.5|167.5|174|177.5|178.5|179|175.5|163|161|158|162.5|154.5|151|151|151.5|138|143.5|142.5|140|139|138|138.5|137.5|135.5|132.5|134.5|143.5|139|138.5|135|137|135|140|144|143|142||142|151|154.5|158
10261|20389|/equities/arcos-dorados-holdings-inc|MSCI_EEM_SMALLCAP||9.85|9.72|9.52|9.44|9.33|9.13||9.08|8.92|9|9|9.15|9.11|9.05|9.08|8.97|9||9.21|9.04|9.11|9.14|9.14|9.24|9.15|9.5|9.86|9.77|9.81|9.57|9.66|9.71|9.65|9.79||9.94|9.83|10.24|10.35|10.28|10.45|10.46|10.57|11.21|11.23|11.11|11.09|11.17|10.99|11.32|11.26|10.88|10.8|10.78|10.88|10.84|10.75|10.93|11.15|10.96|10.9|10.76|10.64|10.62|10.9|11|11.24|11.15|11.28|10.84|10.63|10.77|10.96|11.07|11.18||11.12|11.02|10.74|10.74|10.8|11.25|11.18|11.07|10.92|11.35|11.8|11.89|11.95|11.53|11.54|11.57|11.77|11.57|11.74|11.82|11.86|12.01|11.79|11.62|11.52|11.63|11.66|11.56||11.77|11.93|11.98|11.99|11.95|12.03|11.87|11.99|12.15|12.13|12.85|12.97|12.38|12.37|12.74|12.9|13.09|12.7|12.45|12.25|12.28|12.11|12.01|11.9||11.85|12.02|12.07|12.08|12.29|12.05|11.91|12.04|12.22||12.69|12.8|12.79|12.73||12.65|12.46|12.08|12.42|12.32|12.18|12.32|12.6|12.08|12.18|12.21|12.3|12.22|12.08|12.01|12.14|11.59|11.58|11.44|11.46|11.51||11.47|11.45|11.4|11.29|11.44|10.54|10.1|9.63|9.74|9.62|9.84|9.98|9.96|9.95|9.8|9.44|9.02|9.25|9.12|9.24|9.21|9.32|9.34|9.23|9.51|9.67|9.89|9.75|9.45|9.45|9.5|9.2|8.91|8.92|9.01|8.84|8.94|9.31|9.46|9.42|9.29|9.17|9.49|9.54|9.74|10.23|10.23|10.4|10.18|10.37|10.21|9.93|9.74|9.58|9.67|9.67|9.73||9.91|9.87|10.22|10.21|10.1|10|9.98|10.41|9.98|9.96|9.9|9.88|10.6|10.65|10.85|11.07|10.9|10.55|10.81|10.79|10.75|10.77|10.8|11.07|11.3|11.22
10262|39876|/equities/jk-lakshmi-cement-ltd|MSCI_EEM_SMALLCAP||881.75|890.1|886.55|875.45|861.1|870.6|871.75|879.3|897.4|896.9|883.95|892.3|866.95|849.9|845.2|830.4|845.75|831.25|836.85||825.5|825.3|823.1|812.85|821.8|795.15|786.7|789.6|761.55|784.75|784.3|784.85|800.3|797.85|799.75|805.5|794.35|796.35|793.3||781.9|777.2|777.25|767.3|759.65|776|766.3|788.7|794.2|792.95|797.2|789.5||796.05|794.4|794.25|798.1|802.2|782.5|797.75|800|807.7||813.15|808.4|796.15||799.65|808.05|820.55|844.55|869.9|879.35|889.3|883.5||875.7|867.5|861.4||855.9|839.75|821.5|822.45|823.85|824.95|822.65|795.2|859.15|895.85||892.3|899.9|953.2|943.05|941.75|918.9|906.75|943.9|932.65|944.05|938.6|959.1|942|963.35|963.75|912.05|913.15|886.05|906.9|935.95|917.3|925.5|920.85|928.3|919.5|929.85|935.85|900.85|937.1||930.9|883.05|865.8||873.55|862.15|849.35|874.85|875.6|870|873.9|841.95|842.15|868.6|877.35|894.2|881.25|890.7|904.8|899.4|903.7|900|885.55||870.05|858.3|839.9|861.45|878.9|896.15|886.3|880.1|868.55|884.95|877.9|896.05|876.65|876.95|825.6|813.75|816.5|782.45|791.1||789.65|787.45|792.05|804.95|812.4|812.6|797.7|807.75||783.5|777.35|780.3|764.8|773.6|794.25|744.85|674.2|672.85|686.55|693.45|680.45|654.7|659.45||661.35|677.65|675.6|677.7|683.45|674.6|678.85|677.55|675.3|668.6|668.85|675.3|670.15|650.75|658.8||645.45|642.8|636.7|634.05|633.1|644.45|639.5|647.95||648.5|654.15|666.95|666.05|652|671.45|679.35|688.9|691.65|700.35|695.85|667.35|674.05|658.6|650.3|642.65|658.9|664.3|668.1|669|658.1|647.25|646.45|637||631.85|643.55|638.85|653.5|654.7|654.35|638.65|636.3|636.45|622.25|609.4|617.8
10263|103768|/equities/fulgent-sun|MSCI_EEM_SMALLCAP||116|114|114.5|114.5|118|117.5|118|119|117.5|119.5|123|124|124.5|125.5|124|125.5|126|125.5|127|126.5|126|129.5|130|132||131.5|127.5|127.5|128.5|126|128.5|123.5|126|125|125.5|123|126|127.5|126.5|128|127.5|129|131|128.5|129|130|130|122.5|123.5|122|122|121||120.5|121.5|118|119.5|118.5|120|114|110.5|110.5|109.5|106.5|111|113.5|112|112.5|116|120.5|||122.5|123.5|124|123|122.5|122.5|121|121|122.5|124|123.5|124|125.5|124.5|127.5|127.5|125.5|124|121.5|124.5|125|124.5|124|123.5|125.5||123|122|122.5|124|125.5|126|125|126.5|124||||||||126|125.5|124.5|126|124|126|123|123.5|124.5|124.5|123.5|123|122|124|126.5|126.5|126.5|128.5|128.5|129.5|132.5|132|132.5|133.5|134.5||133.5|136|136.5|137|137|140|143|141.5|142.5|141.5|138|135|137|142.5|146.5|147|147|147|145.5|145|146|147.5|150|149|145.5|139|137.5|136.5|138.5|138|135|137|139.5|138|140.5|136.5|139.5|139|136.5|137.5|137|134.5|130|128.5|132|130|131|132.5|134|130|129|130|129.5|130|132|128|129.5|131|||134|128|119|122|120.5||119|121|120|122.5|121.5|121|123|123.5|125.5|126|134|139.5|135|132|130.5|133.5|133|134.5|133|130|129|124|123|122.5|123.5|120.5|122|122|123.5|119.5|121.5|123.5|121|120|123|122.5|125|125|123|122||121|123|125|121
10264|18809|/equities/unipar-pnb-n1|MSCI_EEM_SMALLCAP||51.89|51.39|51.55|52.13|52.14|52.29|52.37|50.41|48.69|48.65|48.79|49.1|47.98|48.27|48.39|48.3|48.19|48.5|48.75|49|48.63|48.3|47.75|49.12|47.07|47.68|48.08|47.89|48.79|48.81|50.01||50.14|50.41|50.8|50.5|50.69|50.3|50.6|50.82|50.88|50.94|51.3|51.75|52.31|52|54|53.84|53.62|54.16|53.98|53.36||52.79|53.58|53.3|53.2|53.92|54.39|55.6|56.35|60.46|61.28|61.4|62.21|63.08|64.31|64.81|65.45|65.26|65.19|66.55|65.18|65.31|66.15||66.68|67.7|66.66|66.2|67.65|67.25|68.45|68.5171|66.8531|65.61|63.9265|65.2772|64.9836|65.3066|65.4926|65.287|64.778|64.9444|65.0423|65.4436|64.7682|65.9428|66.2463|65.4828|65.2772|67.3034|65.982|67.2055|65.5219|66.8238|66.491|64.8466|||65.659|67.2447|68.5171|67.7341|67.8319|67.6949|68.4584|68.801|69.0065|69.398|69.7406|69.8189|70.5433|70.2007|69.8581|70.925|71.0327|71.4829|71.7276|72.3443|72.217|72.2856|72.0408|72.3639|73.284|72.4128|72.5107|74.1453|73.8223|||74.9675|74.8794|74.9088||74.3411|74.5466|73.8419|73.93|75.1503|74.5843|73.1262|71.6297|69.8742|69.7207|69.5385|67.6775|68.6463|71.0445|70.4786|72.0422|71.1884|72.1189|71.9846|70.2963|70.7376|72.8096|72.4931|72.6657|73.2413|72.9919|72.8288||72.7904|71.198|70.6416|70.0565|69.9701|70.68|69.078|69.9797||69.0301|68.2243|68.2914|67.9652|68.6272|69.1356|70.0373|69.7495|69.2027|69.7015|70.7759|73.7401|74.191|74.4596||76.3878|76.4645|75.3517|74.4308|74.8529|75.6395|75.5916|76.004|77.7308|76.8674|76.0328|76.4069|77.2991|78.8531|78.8435|80.0234|79.6493|79.8412|79.7932|79.7452|78.3639|78.2584|77.395|76.5221||76.6276|76.7331|75.5148|76.3973|74.1526|76.2343|76.8674|75.6971|75.6971|76.263|75.7738|75.5148|73.318|73.2893|72.3396|74.6227|73.5195|72.9439|74.2869|76.1671|76.6755|76.7427|77.2127|78.3831|78.7092|77.7403|77.3183|77.6444|74.3733
10265|18243|/equities/jm-financial|MSCI_EEM_SMALLCAP||94.06|93.09|92.52|94.84|96.1|98.24|91.76|90.66|90.49|89.09|87.56|85.5|84.68|82.7|82.78|83.29|87.31|82.47|84.35||83.72|84.37|80.24|78.49|77.97|79.85|78.3|76.75|75|79.7|78.6|79.85|81.1|81.9|82.2|78.1|79.9|82.5|81.8||81.6|82.1|80.75|80.25|79.85|80.5|79.25|81.6|81.85|83.05|85.45|84.45||88.9|81.5|81.9|82.35|83|81.3|81.65|80.8|79.75||81.9|80.05|82.6||82.4|81.6|82.45|81.05|78.05|81.15|80.15|80.05||74.7|78.6|71.95||74.1|73.8|72.15|74.2|76.9|75.6|76.75|73.2|79.25|79.3||87.95|85.5|95.45|97.45|99.4|96.3|96.85|101.5|101|103.05|104.05|102.75|100.85|102.35|103.5|103.1|103.3|98.9|97.85|103.8|107.55|109.1|107.4|107.85|111.7|110.85|112|109.4|111.4||113.4|110.15|106.2||109.2|103.15|103.6|107.35|101.35|101.25|98.5|98.4|98.55|97.95|101.15|102.6|101.1|99.9|99.9|98.3|97.85|99.95|96.8||97.45|99.15|95.25|102.05|102.1|101.15|89.1|88.05|88.25|88.55|88|88.05|86.85|87.15|86.9|84.85|83.95|84.75|84.2||83.35|83.15|83|84.1|83.75|84.05|85.15|82.65||82|81.05|81.7|83.8|83.35|84.9|88.7|82.8|81.9|81.75|82.95|82.8|81.45|80.25||80.85|87.1|92.05|90.9|88.25|88.25|87.75|87.15|87.3|86.55|85.75|88.45|86.35|84.4|84.15||86.35|84.9|86.6|84.8|85.25|85.35|85.65|84.45||85.85|86|87.3|87.9|84.95|90.3|91.5|93.75|93.9|89.05|89.65|86.1|78.2|76.85|76.8|76.55|76.9|78|77.85|79.95|80.7|81.55|78.25|72.5||73.5|75.15|76.15|74.7|73.45|74.65|75.05|80.8|82.55|78.15|77.85|76.8
10266|103261|/equities/clevo|MSCI_EEM_SMALLCAP||58.3|56.5|57.2|52|53.5|54.4|54.4|54.3|53|53.1|53.5|52.5|52.8|53.5|53.3|54.6|54.6|53.6|55.2|55.5|56.1|55.5|54.5|54.1||57|57.2|58|59.7|61|61.5|60.1|63|66.1|62|61.6|61.6|62.7|59.7|60.4|62.2|60.9|58|52.8|48.05|43.7|43.65|42.85|43.7|42.25|41.5|41.9||42.25|43.2|41.7|42.7|41.35|38.45|38.2|38.3|39.25|40.25|40.25|42.4|42.85|43.15|42.5|42.7|43|||41.1|41.15|40.95|41.1|40.9|41.65|41.3|41.9|41.9|43|42.55|40.4|38.2|37.95|37.4|38|38.75|38.2|38.55|39.5|40.4|40|40.05|39.9|40.1||40.25|41|41.55|42.2|42.05|41.55|42.5|44.15|42.6||||||||41.35|41.8|42.05|41.35|41.75|41.7|41.45|42.75|43.55|44.1|43.35|42.55|41.7|40.8|41.85|42.65|43.35|44.9|45|45.95|47.75|44.45|42|43.85|44.75||40.7|37|37.45|37|36.25|36|36.75|37.5|34.1|34.75|34.9|34.9|34.4|33.65|33.6|33.8|33.3|33.55|33.8|33.4|33.4|33.7|33.25|33.45|33.15|33.6|33.75|33.6|33.75|34.05|33.85|34.1|33.35|32.7|32.75|32.2|32.55|32.6|32.2|32.55|31.4|31.4|31.3|31.3|31.55|31.55|31.4|31.8|31.55|31.75|31.65|32|32.05|32.65|32.85|33.1|32|31.8|||31.45|31.3|31.1|31.5|31.85||31.6|31.2|31.3|31.6|31.1|31.1|31.3|31.4|31.5|31.8|32.3|32|32.2|32.2|32|31.95|31.9|31.4|31.45|31.55|31.5|31.4|31.1|31.35|31.65|31.8|32.05|31.7|32.15|32.2|32.3|32.25|32.25|32.1|32.25|32.2|32.95|32.55|33.15|32.65||32.85|33.5|33.15|33.65
10267|41415|/equities/cap|MSCI_EEM_SMALLCAP||5881|5996|5996|6090|6137|6125|6249|6128|6003.2998|6051|5910.3999|5890|5880|5790|5945.1001|6149||6200|6121|6010.2002|6050|6121|6120|6250|6427.7998|6370.5|6281|6272|6255|6145|6180|6374|6451|6585|6735|6683.2998|6542|6586||6665|6670.1001|6785|6851|6880|6915|7106|7150|7070|7095|6900|6886|6900||6864.5|6995|6868.7998|6909.8999|6919.8999|6880|6900|6874|6920.5|7050|7020|7041|7088.6001|7150|7129|7109|7038|6897.2002|6910|7080|6978|6897||6728.6001|6750|6880|6958|6839.5|6999|6968|6535|6500|6408.7998|6640.5|6710|6597.8999|6480|6604|6745|6711.8999|6545|6633.8999|6599.7998|6629|6420|6560|6460.1001|6763|6831.7998|6868|6798|7128|7178|6999|7000.1001|6950|6918.7002|6850|6900.3999|6900|6850|6799|6810|6918|6717|6750|6943.7998|7047.7002|7026.7002|7100|6748|6520|6340|6278|6425|6780|6948.7002|7097.7998|7250|7018|7145|7437|7589|7575|7619|7433||7200|7099|7130|7000||6700|6600|6479.8999|6458.7998|6500|6540|6548|6469|6370|6135||6088.5|6070|6048|6079|6140|6000|6049.8999|6024|6125|6082|5966.2002|5892.7998|5868.7998|5868|5783.8999|5700|5700|5670|5488|5482.3999|5487.5|5430|5318|5177.5|5235.7998|5097||4892|4950||4980|4985|4929|4875|5149.2998|5139|5249.7002|5339|5289.3999|5198.7998|5172.7998|5150|5269||5200|5379.6001|5489.7998|5530|5634|5763|5640|5625|5790|5670|5862|5878|5948.6001|||5910|5869|5691|5700|5710|5751|5835|5871|5860|5958|6078.8999|6000|6079|5990|5971.7002|5960|5970|6150|6000|5903|6048.5|5999|6079||6205.7998|6339.2998|6316.2002|6315|6190|6400|6585|6585|6665.8999|6680|6400|6335
10268|986203|/equities/star-petroleum-refining-pcl|MSCI_EEM_SMALLCAP||8.2|8.15|8.05|8.2|8.4|8.55|8.35|8.35|8.35|8.3|8.15|8.2|8.4|8.1|8.2|8.2|7.95|8|7.95|8.05|8.05|8.05|8.15|8.1|8.05|8.3|8.25|8.25|8.25||8.45|8.45|8.35|8.4|8.4|8.15|8.05||8.05|8.05|7.95|7.85|7.8|8|7.95|7.9|7.9|7.75|7.85||7.85|7.75||8|8.05|8.05|8.15|8.25|8.2|8.05|7.9|8.35|8.4||||8.7|8.65|8.65||8.65|8.6|8.8|8.85|8.7|9|8.8|8.75|8.65|8.65|8.7|8.75|8.65|8.95|8.9|9.1|9.1|8.75|8.45|8.45|8.8|8.75|9.1|9|8.9|9.05|8.95|9.2|8.9||8.9|9.1|9|8.65|8.7|8.6|8.35|8.45|8.25|8.25|8.4|8.45|8.55|8.5|8.6|8.5|8.4|8.4|8.5|8.6|8.35|8.4|8.05|7.9|7.9|7.9|8|7.95|7.95|7.95|8.35|8.4|8.45|8.15|8.4|8.45|8.45|8.35|8.4|||8.25|8.35|8.4|8.55|8.55|8.4|8.4|8.1|8.15|8.05|7.85|7.7|7.9||7.9|7.9|8.1||8.1|8.15|8.2|8.3|8.1|8.1|8.15|8.1|8.25|8.3|8.25|8.15|8.1|8.05|8.05|7.55|7.75|7.55|7.65|8|7.95|8|7.65|7.35|7.4|7.6|7.55|7.5|7.9|7.95||7.95|8.15|8.3|8.05|8.1||8.25|8.35|8.35|8.55|8.25|8.25|8.6|8.65|8.8|9.1|9.25|9.2|9.15|9.15|8.95|8.6|8.75|9.15|8.95|9.15|9.1|9.05|9.05|9|9.1|9.25|9.3|9.05|9.15|9.25|9.15|9.4|9.4|9.35|8.95|8.9|8.95|9.05|9.15|8.85|8.85|9.1|9.2||9.4|9.45|9.35|8.85|9.05|9|8.9|9.2||8.75|
10269|50142|/equities/vukile|MSCI_EEM_SMALLCAP||1621|1617|1631|1622|1629|1623|1623|1598|1567|1578|1530|1519|1511|1549|1577|1595|1610|1696|1630||1501|1486|1511|1512|1511|1568|1551|1557|1496|1485|1467|1491||1509|1481|1482|1494|1514|1535|1534|1550|1566|1550|1544|1534|1530|1511|1507|1506|1513|1511|1534||1515|1500|1476|1473|1466|1460|1496|1459|1469|1460|1437|1488|1481|1500|1525|1503|1487|1471|1509|1482|1493|||1518|1490|1488|1480|1462||1467|1480|1488|1500|1512|1535|1529|1550|1554|1550|1555|1535|1513|1480|1477|1477|1479|1480|1485|1488|1483|1472|1471|1495|1531|1539|1552|1530|1535|1538|1550|1543|1530|1509|1508|1515|1495|1489|1482|1476|1480|1450|1434|1469|1410|1392|1390|1395|1400|1400|1385|1395|1391|1390|1412|1411|1440||1412|1435|1430|||1422|1402|1404|1434|1425||1442|1415|1413|1408|1372|1390|1410|1388|1362|1342|1326|1348|1316|1309|1303|1287|1290|1290|1329|1320|1320|1368|1347|1315|1315|1306|1314|1315|1304|1306|1280|1261|1243|1208|1200|1206|1235|1250|1248|1250|1276|1277|1286|1264|1275|1284|1312|1290|1287|1295|1276|1285|1308|1319|1310|1317|1330|1331||1334|1356|1380|1326|1337|1342|1326|1315|1318|1339|1313|1298|1315|1320|1328|1353|1338|1341|1335|1335|1330|1311|1305|1299|1313|1313|1348|1352|1364|1348|1361|1386||1391|1366|1336|1343|1341|1334|1307|1320
10270|41431|/equities/corpbanca-(sn)|MSCI_EEM_SMALLCAP||||10640|10670|10700|10628|10550|10495|10370|10220|10350|10460|10585|10559|10550|10501||10755|10871|10804|10824|10700|10574|10258|10347|10301|10399|10400|10150|10201|10390|10375|10473|10540|10501|10410|10368|10150||10090|10115|10080|10098|10022|10020|10000|9901|10050|10089|10006|10051|10119||10100|10170|10075|10025|9957.8779|9953.1143|9814.9424|9691.0645|9766.3438|9719.6514|9652.9482|9757.7676|10439|10415|10550|10225|10315|10281|10399|10400|10398|10142||10112|10030|10085|10130|10180|10160|10130|10100|10079|10001|10171|9870|9570|9600|9599.7998|9599.9004|9500|9317.7002|9221|9408.5|9500|9529|9528.9004|9401|9347.4004|9200|9071|9420|9533.7002|9610.0996|9600|9369|8989|8800|8749.7998|8763.5996|8721|8749.9004|8721.7998|8775|8780|8719.9004|8810|8888|8769.4004|8749.9004|8703.9004|8660.2998|8652|8650|8603.7002|8565|8600.0996|8596.2002|8535.0996|8602.2002|8660|8633|8627.2002|8599.9004|8550|8631.4004|8669.9004||8580|8580|8650|8650.2002||8690|8640.4004|8525|8640.2998|8600.2002|8790|8825|8748|8574.5996|8585||8655|8722|8790|8700|8800|8600|8477.9004|8482|8521|8583.9004|8507|8500|8500|8450|8440|8400.0996|8530|8518.2002|8400.0996|8100|8021|8043|8040.7002|8010|7950|7865.1001||7859.7998|7905||8077.7002|8111.5|8246.7998|8250|8250|8387.4004|8600|8576.0996|8577|8517.5|8601|8700|8655||8550|8500|8598|8546.5996|8618.4004|8571.7998|8517.2998|8620.0996|8725|8797.9004|8879|8800|8936.5|||9100|9030|9065.0996|9044|9128.7002|9084.9004|9036|9006|9089|9205|9246.7998|9370|9388.5|9397|9487.4004|9550.2002|9681.4004|9720|9448.5996|9450|9472.5996|9569.0996|9745||9733.2998|9800|9760|9700|9590|9525|9452|9400|9479|9700|9800|9801.7998
10271|980010|/equities/atgen|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2020|1844|1950|1975|2060|2015|1950|1896|1954|2030|2025|2120|2295|1898|1782|1705|1632|1632|1762|1852|1889|1957|2085|2105|2105|2285|2500|2500|2155|2225|2310||2310|2345|2405|2675|2860|2200|2135|3045|3115|3435|3415|3690|5190|5460|5660|5660|5830|5960|6000|5980|6190|6320|6710|6670|7100|7150|7530|6480|||6230|5930|5920|6010|6010|5900|12160|12350|12890|13090|13490|13230|13430|13550|13330|13180|12780|12300|12350|12330|12710|12610|13110|12980|13100|13680|13330|13650|13500|13770|13880|13370|13170|13200|14000|14180|13550|13540|13480|12380|12730|12520|11950|12050|13000|10970|11110|11400|11200|11130|11320|11500|12150|11920|11740|12000|11960|11690|12140|12140|11770|11530|||||13240|13080|13200|13090|13100|14100|14120|14180|14380|14120|14710|14940|14710|14990|14890|15220|14870|15000|14480|14720|15740|15700|14770|15030|15000|14430|15260|15450|13490|14310|15230|14250|14250|13790|13860|13320|12920|13090|13130|13180|12500|12990|13280|13210
10272|18402|/equities/sterlite-technologies|MSCI_EEM_SMALLCAP||144.98|138.4|138.16|141.04|139.72|139.09|141.68|143.52|143.13|143.74|136.9|136.01|139.33|143.03|141.95|141.06|136.52|135.12|136.68||134.77|134.25|130.26|131.62|131.7|125.85|121.8|120.45|116.15|126.85|126.55|124.05|125.2|126.6|127.65|126.35|129.9|130.45|132.1||127.85|126.5|125.75|124.35|122|121.55|116.5|124|132|133.85|139.05|139.65||137.5|138.8|135.15|134.9|130.95|130.15|129.15|126.35|129.95||142.25|133.3|137.2||140.35|141.25|127.35|128.6|128.95|126.1|127.55|123.2||110.8|110.8|113.05||117.8|117.5|116.75|119.05|120.9|122.75|121|116.8|126.5|128.6||133.2|132.15|134.55|136.9|140.35|136.9|137.35|141.95|143.95|145.2|149.25|144.85|134.45|133.25|135.8|137.7|132.8|129.95|129.75|135.85|136.8|140|140.65|140.4|140.35|142.35|143.95|140.2|134.05||136.9|142.9|140.65||144.5|144.45|143.75|144.9|148.05|149.1|147.15|144.45|144.5|145.3|148.1|148.75|146.45|146.6|148.45|142.8|143.1|143.5|144.3||145.2|144.5|143.6|148.65|147.8|146.8|144.8|144.2|145.35|146.4|147.65|147.45|147.95|148.45|149.05|148.1|146.2|152.05|157.25||155.15|151.8|146.05|149|152.6|157.55|157.15|144.4||141.6|139.85|136.65|137.9|132.9|135.6|136.65|137.65|136.5|139.5|139|135.9|149.75|150.9||155.8|165|162.7|162.05|160.2|159.1|159.55|162.1|157.4|155.95|153.7|159.4|158.95|156|158.85||161.05|156.7|157.7|160.15|160.75|161.25|161|163.55||166.1|165.2|166.7|164.85|162.65|175.65|171.3|168.5|168.9|168.3|171.6|168.4|171.55|165.85|152.55|152.7|152.95|155.1|154.95|153.3|151.35|151.3|152|151.9||150.7|154.1|154.55|155.95|154|158.3|151.7|147.45|146.55|149.1|150.2|149.6
10273|103413|/equities/gourmet-master|MSCI_EEM_SMALLCAP||85.8|85.3|85.2|85.1|85.6|86.5|86.1|85.1|85.2|85.9|86.1|86.5|87|87.2|87.5|88|87.9|87.7|88.3|91.7|90.5|90.1|90.3|90.5||91.8|90.9|91.2|91|90.8|90.8|90.8|91|92.2|90.4|90.3|90|90.9|91.2|91.5|92.1|92.8|92.4|92.5|93.4|91.8|90.6|90.8|91.3|91.8|91.2|92.2||90.9|91.7|89.3|89.2|89.7|89.2|88.6|87.2|89|88.7|88.1|90.3|90.6|91.3|90.2|90.1|89.7|||91.2|91.8|92.8|92.3|92.3|92.3|91|91.6|92.7|92.5|92|90.6|91.2|88.6|89.2|89.5|89.9|88.5|87.2|87.9|87.7|88|88.6|89.1|88.6||88.2|89.7|90|90.1|90.7|89.9|90.3|90.8|94.2||||||||95.7|95.6|96.1|95.8|96.5|97.8|97.3|96.7|97.2|96.7|95.8|96.4|94.2|95.6|96.9|98.3|99.4|98.8|98.3|100|102|101|99.5|100.5|102||101.5|100.5|99.3|99.2|99.3|98.2|98.9|99.3|98.3|99|99.8|98.1|97.1|98|98|97.6|98.7|99.9|99|101|101.5|100|101.5|102.5|101.5|102|103.5|103|102.5|102.5|105|104.5|103.5|98.3|99.5|101|101.5|100.5|102|102.5|101|101|99.8|97.2|96.8|98.3|95.4|98|97.3|99|98.9|99.7|100|100|101.5|102|103.5|102.5|||104|105|104.5|106.5|108.5||105.5|105.5|106|109|108.5|108.5|112|111.5|113.5|110.5|112|112|111.5|110|113.5|112.5|112.5|112.5|114.5|114.5|113|114|112.5|111.5|117|106.5|108|107.5|108|111|111|111.5|113|112|118.5|116.5|118.5|117.5|119|121.5||120|121.5|123.5|121
10274|50019|/equities/sino-ocean-lan|MSCI_EEM_SMALLCAP||0.38|0.355|0.315|0.32|0.32|0.32|0.325|0.335|0.335||0.335|0.375|0.405|0.405|0.4|0.415|0.425|0.45|0.445|0.455|0.495|0.48|0.485|0.48||0.45|0.44|0.475|0.495|0.425|0.415|0.425|0.445|0.45|0.47|0.46|0.5|0.53|0.55|0.57|0.63|0.57||0.4|0.39|0.39|0.335|0.305|0.34|0.34|0.37|0.37||0.36|0.35|0.285|0.26|0.247|0.239|0.237|0.236|0.25|0.265|0.26|0.25|0.255|0.27|0.27|0.275|0.265|0.27||0.285|0.275|||0.285|0.29|0.295|0.29|0.29|0.3|0.29|0.29|0.305|0.315|0.325|0.33|0.35|0.33|0.325|0.32|0.33|0.32|0.335|0.34|0.335|0.35|0.38|0.39|0.395|0.385|0.375|0.365|0.37|0.385|0.335|0.335|||0.35|0.36|0.35|0.37|0.345|0.34|0.345|0.35|0.35|0.375|0.38|0.4|0.355|0.3|0.285|0.315|0.325|0.315|0.34|0.37|0.375|0.39|0.385|0.385|0.39|0.4|0.41|0.415|0.42||0.44|0.445|0.425|||0.43|0.45|0.435|0.43|0.455|0.465|0.44|0.43|0.47|0.445|0.44|0.475|0.485|0.49|0.5|0.53|0.54|0.54|0.58|0.6|0.58|0.59|0.45|0.435|0.42|0.415|0.42|0.43|0.42|0.415|0.425|0.42|0.455|0.415|0.435|0.405|0.405|0.4|0.415|0.44|0.435|0.42|0.42|0.41||0.425|0.415|0.43|0.44|0.42|0.46|0.45|0.45|0.405|0.425|0.455|0.435|0.425|0.425||0.455|0.44|0.445|0.465|0.495|0.56|0.57|0.58|0.56|0.55|0.58|0.66|0.68|0.83|0.455||0.425|0.47|0.4|0.415||0.365|0.37|0.375|0.345|0.355|0.35|0.34|0.355|0.345|0.355|0.355|0.37|0.34|0.37|0.39|0.395|0.405|0.4|0.415|0.44|0.45|0.45|0.455|0.47|0.48
10275|6379|/equities/sohu-com-inc|MSCI_EEM_SMALLCAP||15.08|15.45|14.85|15.75|15.3|14.55||14.21|13.91|13.91|13.92|14.31|13.615|13.58|13.45|13.21|13.05||13.05|12.92|12.73|12.52|12.6|12.54|12.56|12.83|12.85|13.12|12.88|12.49|12.4|12.27|12.11|12.15||12.11|12.01|12.06|12.05|12.01|11.93|12.1|11.91|11.92|11.91|11.68|11.63|11.47|11.55|11.96|11.96|11.77|11.56|11.54|11.58|11.43|11.2|11.23|11.27|11.08|10.97|10.91|11.01|10.78|11.21|11.43|11.56|11.44|11.5|11.45|11.36|11.19|11.09|10.89|10.75||10.57|10.59|10.48|10.22|10.14|9.93|9.93|9.76|9.85|9.93|9.91|10.39|10.33|9.69|9.25|9.59|9.92|9.9|9.83|9.59|8.96|9.03|9.11|9.17|9.23|9.27|9.24|9.36||9.55|9.94|9.91|9.54|9.64|9.42|9.62|9.85|9.78|9.51|9.76|9.76|9.6|9.54|9.92|10.03|10|9.94|9.79|9.62|9.48|9.35|9.21|9.54||9.67|9.62|9.52|9.67|9.69|9.83|9.9|9.67|9.78||9.93|9.91|9.64|9.58||9|9.8|9.52|9.49|9.44|9.94|9.88|10|9.88|9.56|9.34|9.54|8.98|8.58|8.34|8.14|8.02|8.52|8.54|8.56|8.65||8.32|8.57|8.59|8.59|8.7|8.97|9.82|10.13|8.74|8.55|8.55|8.43|8.46|8.5|8.41|8.3|8.23|8.17|8.01|8.07|8.13|8.17|8.01|8.13|8.2|8.51|8.94|8.78|8.86|9.04|9.17|9.11|9.34|9.61|9.37|9.49|9.34|9.31|9.42|9.47|9.45|9.71|9.84|9.9|9.8|9.99|9.97|9.76|9.33|9.86|9.68|9.49|9.82|9.8|9.95|10.45|10.53||10.55|10.56|10.98|10.92|10.68|10.59|10.94|11.17|11.1|11.03|10.94|10.97|11.03|11.11|11.32|11.39|11.38|11.23|11.42|11.74|12.46|12.37|12.2|12.08|12.34|11.58
10276|50092|/equities/hyprop|MSCI_EEM_SMALLCAP||3212|3220|3228|3271|3277|3300|3300|3315|3231|3288|3140|3119|3152|3030|3042|3061|3200|3328|3100||2916|2841|2890|2831|2820|2856|2853|2862|2867|2825|2736|2760||2831|2836|2872|2863|2879|2875|2876|2873|2879|2875|2871|2917|2899|2866|2876|2893|2898|2880|2908||2898|2888|2820|2750|2745|2777|2821|2750|2766|2783|2799|2819|2800|2851|2884|2856|2800|2800|2822|2832|2831|||2937|2925|2886|2930|2921||2960|3010|3103|3104|3120|3110|3105|3241|3246|3225|3242|3162|3170|3127|3137|3124|3191|3217|3290|3246|3190|3144|3194|3218|3281|3287|3289|3350|3305|3305|3290|3270|3280|3248|3196|3212|3196|3185|3147|3140|3138|3089|3049|3029|3005|3037|3043|3062|3059|3019|3028|3003|2974|2999|3027|3038|3085||3111|3127|3119|||3100|3074|3074|3026|3027||3050|2876|2894|2852|2800|2802|2775|2706|2691|2622|2562|2594|2608|2562|2575|2587|2583|2554|2610|2582|2597|2723|2671|2610|2647|2660|2670|2655|2676|2690|2683|2562|2836|2817|2807|2820|2850|2860|2845|2822|2877|2886|2921|2970|2994|3023|3113|3145|3173|3223|3190|3200|3205|3202|3195|3180|3210|3214||3263|3330|3336|3303|3287|3271|3286|3223|3232|3225|3201|3203|3213|3182|3223|3236|3264|3317|3290|3349|3291|3349|3298|3250|3270|3208|3269|3285|3281|3263|3283|3316||3336|3254|3272|3267|3274|3247|3195|3176
10277|994066|/equities/pruksa-holding-pcl-non-voting|MSCI_EEM_SMALLCAP||9.15|9|9.05|9|9.05|9|9.1|9.1|9.2|9.15|8.75|9|9.15|9.15|9.2|9.1|9.05|9.05|8.9|8.85|9.1|9.15|9.15|9.3|9.4|9.7|9.8|9.85|9.9||10|10.2|10.3|10.2|10.3|10.3|10.2||10.3|10.2|10.2|10.2|10.2|10.7|11.4|11.4|11.3|11.3|11.4||11.6|11.6||11.6|11.5|11.5|11.4|11.3|11.5|11.5|11.5|11.6|11.6||||11.7|11.7|11.6||11.5|11.6|11.6|11.6|11.8|11.8|11.6|11.8|11.6|11.7|11.7|11.7|11.7|11.8|11.9|11.7|11.6|11.6|11.5|11.6|11.5|11.5|11.5|11.5|11.6|11.8|12.3|12.4|12.4||12.5|12.4|12.4|12.2|12.3|12.3|12.2|12.3|12.2|12.2|12.3|12.4|12.4|12.2|12.2|12.2|12.1|12.1|12.2|12.2|12.2|12.1|12.1|12.1|12.2|12.1|12.2|12.2|12.2|12.3|12.2|12.3|12.3|12.2|12.3|12.3|12.3|12.3|12.3|||12.1|12|12.1|12.2|12.1|12.1|12.1|12.1|12.2|11.9|12.2|12.2|12.2||12.2|12|12.1||12.2|12.2|12.2|12.4|12.4|12.3|12.3|12.3|12.2|12.1|12.3|12.4|12.3|12.4|12.3|12.1|12.4|12.4|12.4|12.4|12.5|12.5|12.4|12.4|12.5|12.5|12.5|12.5|12.6|12.6||12.5|12.7|12.7|12.7|12.6||12.9|12.9|12.8|12.7|12.4|12.6|12.7|12.9|12.9|12.8|12.7|12.7|12.8|12.9|12.8|12.8|12.7|13|12.8|13|13.3|13.3|13.2|13.3|13.3|13.3|13.2|13.2|13.2|13.3|13.4|13.5|13.6|13.2|13|13.4|13.3|13.3|13.2|13|13.1|13.1|13.1||13|13.1|13.1|12.9|13.2|13.1|13.1|13.2||13.2|
10278|980111|/equities/korea-no3-special-purpose-acquisit|MSCI_EEM_SMALLCAP||10000|9980|10060|10230|10320|10170|10340|10660|10660|11010|10850|10770|10720|10710|10690|11050|11810|12130|11940|12020|11700|12230|12070|12220|11840|11460||11130|10870|10940|10980|10600|10770|10750|11130|10870|11090|10850|10860|11040|11190|11200||11190|11310|11570|11200|11490|11550||11540|11430||11460|11370|11140|11010|11290|10900|10890|10460|10850|10340|10410|10790|11090|11160||11340|11460|11660|11990|12080|12270|12840|12860|13160|13310|13230|13670|13720|13820|13950|14310|14310|13680|14040|14660|14840|14300|13600|13310|13290|13150|10990||11100|11100|11300|11500|11300|11400|11270|11200|11130|11170|11000|10030|10000|9950||9950|9960|10000|9870|9960|9630|9540|9760|9800|9920|9830|10090|10030|10010|10120|10050|10090|10320|10470|10490|10830|11060|11170|11210|11320|11090|10900|11190|||11000|10890|10800|10950|10950|11110|11310|11490|11420|11360|11200|11020|11480|11440|11270|11410|11370|11130|11600|11460|11650|10800|10740|10690|10870|10870|10910|11000|10980|10850|11170|10510|10150|9830|10110|10220|10060|10170|10530|9790|9530|9020|8970|9530|9680|9220|9930|10320|9640|9650|9840|10200|10150|10160|10090|10240|10100|9710|9800|9800|9650|9570|10000||||10000|9870|9950|10070|10070|10460|10330|10280|10560|10490|10300|10470|10640|10990|10970|11280|11280|11400|11230|11220|11250|11280|11180|10700|10960|10840|10920|10950|11000|11020|10790|10950|10950|11290|11100|11250|11130|11200|11570|11530|11600|12100|12450|12010
10279|42658|/equities/lamda-develop|MSCI_EEM_SMALLCAP||7.43|7.3|6.98|7.1|7.05|7|7.09|6.9|6.74|6.75|6.74|6.56|6.58|6.61||6.68|6.64|6.68|6.7|6.72|6.5|6.6|6.65|6.67|6.78|6.68|6.69|6.8|6.66|6.75|6.67|6.72|6.74|6.81|6.83|6.75|6.78|6.8|6.84|6.85|6.72|6.9|7.08|6.99|7.07|7.1|7.06|6.95||||6.86||6.89|6.92|6.97|6.82|6.92|7.03|7.08|6.9|6.61|6.38|6.28|6.45|6.61|6.7|6.68|6.74|6.64|6.6|6.6|6.58|6.61|||6.75|6.725|6.735||6.8|6.875|6.84|6.91||7.1|7|6.955|6.875|6.77|6.87|6.85|6.86|6.86|6.86|6.825|6.76|6.765|6.815|6.98|6.87|6.91|6.91|6.95|7.035|7.03|6.97|6.93|6.955|7.09|7.15|7.24|7.165|7.2|6.985|6.925|6.955|6.98|7.02|6.8|6.89|6.88|6.98|7.065|7.03|7.06|7.015|7.12|7.19|7.14|7.12|7.165|7.08|7.145|7.195|7.18|7.18|7.13|6.96||6.76|6.68|6.67|||6.75|6.81|6.765|6.805|6.71|6.85|6.94|6.815|6.78|6.8|6.8|6.9|6.83|6.93|6.8|6.85|6.6|6.67|6.595|6.775|6.65|6.68|6.625|6.445|6.57|6.7|6.61|6.48|6.305|6.26|6.2|6.315|6.37|6.5|6.45|6.405|6.39|6.085|6.08|6.055|6.06|5.975|5.965|6.09|5.94|6.06|6.135|6.145|6.155|6.345|6.14|6.3|6.12|6.02|5.805|5.945|5.96|5.965|5.99|6.1|6.12|5.95|5.85|5.89|5.9|5.875|5.83|5.8|5.93|6.065|6.16|6.225|6.075|6.18|6.27|6.39|6.33|6.575|6.58|6.6|6.72|6.765|6.825|6.885|6.845|6.825|6.83|6.745|6.82|6.71|6.61|6.69|6.75||6.82|6.84|6.91|6.93|6.955|7.05|7|7.08|6.88|7.04|7.12|7.175
10280|18289|/equities/motilal-oswal-financials|MSCI_EEM_SMALLCAP||532.5|532.95|534.6|543|548.85|551.7|563.2|562.25|566.55|591.5|614.55|629.05|620.35|632.8|647.8|676.3|689.95|686.05|662.25||658.25|657.55|670.35|664.75|656.1|606.67|573.56|560.76|519.17|593.5|554.92|567.76|569.42|561.08|566.29|562.4|567.62|557.96|572.64||589.99|584.74|571.33|567.14|567.11|536.85|537.79|586.5|595.26|599.76|606.66|610.64||594.23|623.6|649.33|615.94|588.25|577.76|582.02|558|521.41||506.64|497.4|514.38||513.52|524.34|472.19|457.98|458.3|456.3|447.29|438.18||416.69|420.39|416.69||418.05|401.45|395.25|374.45|364.94|370.12|371.18|350.23|380.25|380.29||395|407.31|425.99|429.69|413.82|403.76|406.16|434.34|413.79|417.88|414.59|420.11|439.32|438.86|459.64|452.3|450.31|442.61|453.94|466.51|476.1|447|442.66|438.35|442.46|452.12|447.1|436.19|439.18||433.01|428.09|387.62||397.56|380.89|376.35|371.29|385.41|389.3|381.15|351.59|344.74|332.21|325.49|321.91|310.59|309.95|315.01|310.21|304.07|302.71|313.71||316.61|317.16|308.01|320.62|310.15|303.21|317.86|306.19|304.29|299.01|299.12|304.07|303.7|302.07|297.06|297.49|300.27|288.81|287.27||282.38|281.81|281.2|299.94|298.71|304.25|308.99|305.96||282.65|256.68|257.99|252.94|258.02|249.8|252.51|245.45|253.45|259.51|253.74|242.46|231.7|237.46||230.41|245.24|250.05|250.25|254.84|246.51|245.99|250.94|232.49|227.29|224.61|231.16|233.82|223.91|229.31||219.71|218.99|220.38|214.69|213.21|213.65|213.16|217.44||219.86|213.19|219.11|218.47|220.5|227.43|220.35|224.85|225.75|223.57|226.53|227.18|229.99|225|219.89|216.35|220.7|223.11|224.5|227.12|228.5|224.2|226.2|237.22||235.93|228.78|219.32|213.47|213.36|215.7|207.71|209.62|201.11|207.39|209.61|205.69
10281|50071|/equities/lonking|MSCI_EEM_SMALLCAP||1.39|1.39|1.36|1.38|1.37|1.39|1.41|1.42|1.44||1.46|1.46|1.48|1.51|1.5|1.54|1.58|1.58|1.6|1.57|1.56|1.58|1.56|1.56||1.63|1.58|1.52|1.57|1.5|1.45|1.45|1.54|1.58|1.58|1.57|1.58|1.63|1.63|1.67|1.63|1.65||1.69|1.71|1.55|1.5|1.46|1.49|1.48|1.48|1.47||1.44|1.44|1.46|1.44|1.45|1.42|1.45|1.5|1.51|1.54|1.47|1.51|1.53|1.54|1.42|1.37|1.37|1.35||1.34|1.26|||1.43|1.45|1.42|1.4|1.41|1.44|1.4|1.41|1.39|1.36|1.36|1.34|1.33|1.32|1.32|1.3|1.29|1.3|1.31|1.32|1.32|1.32|1.33|1.36|1.34|1.36|1.34|1.31|1.28|1.3|1.28|1.29|||1.28|1.3|1.3|1.29|1.25|1.26|1.26|1.26|1.23|1.27|1.24|1.25|1.25|1.18|1.16|1.21|1.2|1.2|1.22|1.24|1.22|1.23|1.22|1.23|1.22|1.26|1.24|1.21|1.21||1.22|1.21|1.2|||1.18|1.19|1.16|1.17|1.18|1.15|1.15|1.15|1.16|1.17|1.15|1.15|1.15|1.15|1.17|1.19|1.19|1.21|1.23|1.22|1.21|1.23|1.23|1.24|1.19|1.2|1.19|1.2|1.2|1.2|1.2|1.2|1.22|1.2|1.23|1.24|1.21|1.22|1.21|1.24|1.24|1.21|1.25|1.28||1.31|1.31|1.33|1.36|1.37|1.39|1.4|1.38|1.4|1.38|1.32|1.34|1.34|1.32||1.37|1.37|1.38|1.38|1.39|1.38|1.4|1.39|1.41|1.41|1.38|1.39|1.38|1.4|1.4||1.4|1.41|1.4|1.41||1.4|1.39|1.43|1.4|1.4|1.4|1.41|1.4|1.37|1.39|1.38|1.4|1.4|1.4|1.41|1.39|1.4|1.41|1.4|1.42|1.4|1.41|1.41|1.39|1.4
10282|50035|/equities/china-foods|MSCI_EEM_SMALLCAP||2.83|2.8|2.77|2.79|2.81|2.79|2.84|2.81|2.8||2.85|2.78|2.84|2.87|2.86|2.87|2.92|2.9|2.91|3.08|3.03|3.03|3.02|3.04||3.02|3.03|3.02|3.04|3.04|2.95|3|3.02|3.01|3.02|3.01|3|3.05|3.02|3.01|3.04|3.01||3.05|3.02|3.04|2.97|3.03|3.07|3.05|3|2.94||3|2.9|2.93|2.93|2.91|2.93|2.93|2.92|2.96|2.92|2.97|2.96|3|2.96|2.95|2.95|2.93|2.93||2.91|2.95|||2.91|2.92|2.9|2.94|2.98|3.03|2.92|2.96|3.03|2.94|2.97|2.95|2.96|2.99|2.91|2.93|2.93|2.92|3|2.93|2.82|2.97|2.95|2.92|2.99|2.93|2.98|2.93|2.91|2.92|2.83|2.83|||2.87|2.85|2.82|2.82|2.82|2.82|2.84|2.89|2.84|2.87|2.88|2.9|2.87|2.82|2.81|2.89|2.92|2.93|2.97|2.99|2.99|2.99|3.02|2.97|3|3.06|3.07|3.02|3.03||2.94|2.92|2.86|||2.85|2.88|2.88|2.85|2.9|2.86|2.86|2.85|2.91|2.72|2.68|2.71|2.75|2.75|2.78|2.74|2.63|2.93|2.98|2.83|2.83|2.88|2.84|2.92|2.96|2.88|2.85|2.81|2.81|2.86|2.71|2.75|2.66|2.7|2.71|2.7|2.7|2.7|2.71|2.74|2.76|2.69|2.66|2.68||2.68|2.73|2.78|2.79|2.79|2.83|2.83|2.78|2.67|2.74|2.75|2.63|2.66|2.67||2.58|2.61|2.64|2.68|2.68|2.65|2.68|2.69|2.68|2.6|2.61|2.72|2.71|2.72|2.72||2.72|2.8|2.84|2.87||2.91|2.85|2.84|2.78|2.77|2.82|2.74|2.74|2.73|2.83|2.82|2.82|2.9|2.9|2.94|3|3|2.98|2.97|2.91|2.92|2.95|2.98|2.94|2.86
10283|1169503|/equities/solum-co|MSCI_EEM_SMALLCAP||19610|19970|20150|20400|20600|20150|20050|19800|20250|21050|21000|20850|20950|20800|20850|21750|21950|21800|21700|22250|22050|22400|22350|22800|23450|23300||23450|24000|24550|24650|24400|24800|25600|24900|25250|25550|25700|25500|22850|23900|24000||24850|25800|27550|27000|27250|27200||27200|26250||26300|26800|26800|26250|25700|25100|24900|25250|25300|24950|24950|26050|26000|26000||25300|25650|25300|26100|26150|25950|26000|24800|24700|25300|25350|25350|25750|25350|25850|26450|27050|27350|27200|27200|27200|27500|27150|27850|27800|28100|28500||28950|29300|27650|28200|28550|28050|27450|27700|27900|28900|28300|27950|27500|||27300|27750|27750|27350|27150|26950|27600|28400|28550|29300|30600|30500|29850|29850|30400|30300|28500|29150|29250|29600|28700|28050|28100|27850|28300|28850|28350|27500|||27300|27100|27000|26750|26750|26700|27700|28000|27700|28500|27850|27700|27750|27650|27600|27150|27050|26850|26800|27050|27350|27800|27350|28050|28200|28500|28350|27850|28050|27150|27350|26450|26550|27350|27750|29100|29700|29100|29200|30100|30450|30600|28900|28900|29650|29700|30700|30700|29200|28200|29200|30000|30400|29500|29600|30350|30300|30500||31200|30600|30500|30800||||30800|30450|30000|30100|29900|31000|30600|29250|29100|29100|27900|29550|29200|29250|28150|28450|28800|29050|30050|30450|29650|31900|32100|30800|30950|30300|31400|30350|30150|29900|28550|28800|28800|29000|28300|28300|28950|27100|26150|26700|26400|27100|27750|28150
10284|1166568|/equities/uti-asset-management|MSCI_EEM_SMALLCAP||1056.8|1048.9|1038.95|1046.1|1048.95|1046.1|1044.35|1037.85|1027|1029.75|1000.5|1000.35|1015.3|1020.15|1018.3|1012.5|1024.35|1028.85|1043.9||1001.05|989.2|989.65|983.5|976.55|960.25|959.35|927.4|935.25|925.25|908.65|904.5|923.4|921.75|917.45|926.5|924.6|927.65|921.65||919.5|913.4|905.15|916.7|896.45|909.9|898.15|923.1|908.65|923.55|945.45|948.5||950.45|968.85|974.4|947.45|948.4|939.25|931.6|900.35|902.45||922.65|899.5|919.2||907.2|915|924.3|927.1|895.75|865.15|850.6|842.65||813|814.2|821||834.6|824.95|817.4|809|825.65|837.75|853.9|811.5|861.65|874.25||890.7|875.9|895.8|896.65|902|896.7|891.8|925.8|905.2|916.4|919|934.9|908.45|912.2|907.85|914.55|917.1|912.35|897.8|918.5|917.75|919.75|924.45|919.95|926.05|924.8|929.4|896.3|866.8||858.8|857.55|831.2||864.45|855.55|850.75|870.9|890.85|899.95|889.9|888.85|890.75|873.1|875.65|875.25|868.6|868.3|869.7|866.6|860.35|847.55|848.75||858.1|838.6|842.2|870.9|877.2|825.95|830.45|821.15|816.55|830.2|830.15|835.95|839.7|848.3|833.75|826.6|823.75|802.7|791.7||790.1|784.45|778.65|790.35|788.25|786.8|776.35|775.55||772.15|780|779.55|781.35|782.15|774.25|762.6|751.45|751.1|752.3|753.6|751.75|743.1|758.55||758.25|775.95|785.9|806.25|803.7|806.6|818.85|798.3|792.05|784.8|779.45|788.75|786.6|783.65|788.75||787.05|789.2|790.05|780.9|789.45|784.85|778.45|795.2||796.15|784.5|778.6|781.75|794.8|820.2|791.8|793.35|782.1|773.85|752|746.9|748.2|752.65|751.7|741.55|749.45|757|751|751|738.8|751.75|746.15|760.25||767.15|769.05|767.35|774.75|768.75|775|779.9|782.8|782.9|802.15|802.1|785.3
10285|969099|/equities/differ-group-holding-co-ltd|MSCI_EEM_SMALLCAP||0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113||0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113||0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113||0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113||0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113||0.113|0.113|||0.113|0.111|0.112|0.109|0.118|0.12|0.12|0.138|0.134|0.139|0.139|0.15|0.172|0.144|0.134|0.15|0.139||0.14|0.244|0.244|0.27|0.3|0.3|0.315|0.34|0.355|0.38|0.04|0.041|0.037|0.038|||0.039|0.04|0.04|0.041|0.039|0.04|0.041|0.041|0.043|0.045|0.045|0.044|0.042|0.042|0.04|0.042|0.041|0.04|0.042|0.043|0.044|0.045|0.044|0.043|0.044|0.047|0.047|0.048|0.048||0.048|0.048|0.046|||0.045|0.048|0.047|0.055|0.056|0.058|0.058|0.059|0.065|0.069|0.07|0.072|0.068|0.072|0.053|0.054|0.058|0.06|0.061|0.062|0.058|0.06|0.059|0.054|0.053|0.057|0.05|0.05|0.049|0.05|0.05|0.051|0.054|0.053|0.054|0.051|0.049|0.05|0.051|0.055|0.05|0.048|0.05|0.05||0.051|0.051|0.053|0.055|0.056|0.057|0.06|0.063|0.062|0.063|0.064|0.062|0.063|0.065||0.066|0.066|0.065|0.064|0.065|0.068|0.068|0.068|0.068|0.071|0.074|0.079|0.082|0.072|0.067||0.067|0.074|0.064|0.067||0.065|0.061|0.063|0.062|0.068|0.068|0.067|0.068|0.068|0.069|0.07|0.07|0.07|0.07|0.072|0.074|0.075|0.073|0.076|0.078|0.077|0.078|0.079|0.083|0.084
10286|18029|/equities/balrampur-chini-mills|MSCI_EEM_SMALLCAP||441.8|445.05|436.55|431.25|423.75|426.6|427.6|428.95|435.65|434.2|429.7|428.9|429.95|440.7|442.7|443.4|441.75|440.85|429.05||430.2|439.15|419.55|405.4|396.8|400.4|386.35|390.85|364.1|391.1|378.25|377.6|383.65|380.95|380.2|388.45|377.1|376.5|377.7||384.2|378.65|377.25|378.6|372.5|374.35|373.05|380.95|376.75|386.75|391.6|395.75||395.55|401.7|390.8|388.05|388.05|379.05|374.5|365.65|368.65||373.35|367.3|377.8||388.65|392.95|386.25|388.9|383.3|385.35|383.95|377.4||361.95|362.15|366.1||366.15|366.35|357.35|363.25|360.85|359.25|356.05|347.6|363.85|374.8||378.45|373.05|380.8|380.35|372.55|372.95|371.2|382.9|375.1|379.7|381.45|380.95|383.6|384.35|371.8|373.1|370.4|371.85|372.75|383.1|391.75|401.2|396.9|397.65|393.1|388.9|395.45|393.4|391.85||387.75|384.4|378.6||382.75|384.75|385.3|392.6|391.3|391.1|394.4|389.8|397.35|395.95|403.5|407.3|406.4|405.1|414.5|410.45|401.35|396.25|388.25||388.9|385.9|385.2|396.85|400.5|384.65|386.5|378.95|389.7|397|392.7|408.6|431.8|465.9|468.55|471.5|473.05|473.9|468.25||460.85|470.3|461.6|448.35|445.15|437.7|435|436.75||426.35|437.5|432.6|430.05|432.2|430.05|421.55|425.15|414.8|413.15|411.3|413.5|403.75|406.75||402.75|422.75|421.75|423.75|421.55|423.2|416.8|416.75|420.85|424.85|425.75|430.25|424.65|425.7|431||436.8|443.9|445.45|432.1|440.25|414.3|420.3|440.75||439.05|441.7|435.1|415.65|401.1|420.2|406.9|414|412.6|404.4|407.1|395.5|390.05|395.35|388.4|389.6|383.9|393.1|390.65|393.05|389.4|385|394.6|393.5||392.8|390.8|395.2|394.7|394.05|403.35|412.7|409.85|400.45|407.75|403|395
10287|100078|/equities/yuexiutranspor|MSCI_EEM_SMALLCAP||3.95|3.92|3.92|3.93|3.96|4.08|4.13|4.12|4.13||4.06|4.07|4.11|4.15|4.17|4.15|4.14|4.1|4.09|4.01|3.98|4.04|3.98|3.88||3.99|4.08|4.12|4.13|4.13|4.04|4.06|4.09|4.2|4.13|4.02|4.26|4.27|4.24|4.25|4.21|4.2||4.15|4.27|4.13|3.97|3.95|3.94|3.94|3.87|3.91||3.9|3.86|3.86|3.84|3.84|3.78|3.81|3.83|3.84|3.85|3.81|3.87|3.84|3.85|3.89|3.87|3.8|3.78||3.84|3.88|||3.84|3.84|3.84|3.75|3.74|3.85|3.8|3.73|3.79|3.78|3.85|3.9|3.91|3.86|3.92|4.19|4.24|4.58|4.52|4.47|4.46|4.37|4.35|4.29|4.4|4.42|4.39|4.33|4.29|4.23|4.16|4.16|||4.27|4.28|4.29|4.32|4.38|4.4|4.19|4.28|4.26|4.37|4.33|4.3|4.27|4.32|4.19|4.29|4.36|4.32|4.39|4.44|4.3|4.33|4.32|4.33|4.31|4.36|4.49|4.58|4.48||4.25|4.3|4.29|||4.24|4.33|4.33|4.37|4.36|4.21|4.16|4.16|4.24|4.2|4.28|4.35|4.43|4.39|4.27|4.3|4.24|4.35|4.29|4.35|4.3|4.29|4.34|4.25|4.19|4.12|4.13|4.06|4.01|4.07|4.05|4.05|4.08|4.11|4.05|4.04|4.12|4.03|4.04|4.09|3.97|4|3.92|3.93||3.93|3.95|3.98|4.01|4.05|4.02|4.06|4.06|4.05|4.07|3.98|3.91|3.9|4.02||4.15|4.09|4.09|4.14|4.2|4.19|4.26|4.22|4.29|4|3.99|4|3.93|4.07|4.13||4.17|4.18|4.17|4.07||4.06|4.1|4.11|4.1|4.09|4.04|4.03|4.02|4.06|4.12|4.08|4.06|4.06|4.09|4.13|4.16|4.12|4.13|4.15|4.16|4.27|4.24|4.18|4.22|4.06
10288|103284|/equities/everlight|MSCI_EEM_SMALLCAP||78.6|76.7|75.5|75.2|76.5|78|79.3|82.9|81.9|76.6|76.4|77.5|76.5|76.2|79.7|78.9|78.6|80.5|79.7|77.5|75.2|75.9|73.5|72||72.2|72|73.1|72|71.8|72.2|72.4|71.8|72|70.7|70.3|70.1|70.1|70.1|68.4|68.6|68.8|69.8|69.8|68.7|68.2|65.4|69.3|68.7|67.6|64.8|63.4||63.1|62.5|61.2|61.1|61.7|59.3|57.9|59.9|62.4|60.8|59.8|60.9|60.7|60.8|61.5|58.1|57.5|||55|54.4|54.1|53.6|53.5|54|53.7|54|54.1|53.5|53.4|53.4|53.4|53.1|53.3|52.5|52.1|51.3|50.8|51.5|51.5|51.3|51.4|51.7|50||50.3|50.4|50.1|50.1|49.95|49.75|49.95|49.3|49.05||||||||47.95|48.2|48.7|48.5|48.5|48.5|49.2|48.9|49.05|49.05|48.6|48|47.75|47.55|48.1|48.75|48.75|49.7|48.5|48.7|48.5|48.8|50.2|49.7|50.3||50|48.2|48.25|48.5|48.4|47.6|46.9|47.35|47.05|46.9|47.1|47.05|46.85|46.7|46.95|46.35|46.45|46.35|47|46.9|47|46.7|46.7|46.75|46.65|46.6|46.95|46.5|46.05|46.05|45.6|45.55|45.15|44.9|45|45.15|45.4|45.6|45.05|45.55|45.25|45.05|44.35|44.3|44.6|44|43.85|44.15|44.05|44.1|43.75|44.55|43.5|43.9|44.6|45.25|45.25|44.85|||45.75|46.15|46.15|46.7|46.9||46.9|46.3|46.8|46.8|46.65|46.3|47.15|47.6|48.1|48.45|47.65|47.85|47.5|46.8|47.5|47.75|47.95|47.5|46.8|46.6|45.9|46|46|45.85|46.7|46.35|46.4|45.4|45.2|48.4|48.15|47.1|48.35|48.3|48.65|48.2|48.65|48.55|48.75|49||48.6|51.2|51.9|52.1
10289|947234|/equities/granules-india-ltd|MSCI_EEM_SMALLCAP||514.35|514.7|518.3|521.45|518.6|526|514.4|500.2|491.2|494.65|492.8|498.65|502.2|487.8|487.6|490.65|472.3|468.9|474||461.75|462.45|472.1|474.4|473.35|478.8|468.3|440.65|412|441.1|418.5|424.8|429.95|434.5|438.65|428.7|429.45|426.8|409.1||401.95|399.95|396.8|399.75|405.2|399|392.6|412.8|409.05|423.8|423|424.65||423.3|420.5|424.05|417.95|418.1|414.5|414.35|411.35|414.65||415.75|409.45|421.85||426.8|425.25|439.1|452.5|444.55|453.55|445.6|437.95||430.15|430.05|433.6||430.75|427.6|413.35|414.05|419.5|418.95|422.2|412.15|428.85|440.8||458|458.45|467.15|467|463.45|465|460|468.1|470|466.65|459.5|457.35|463.75|465.25|455.75|435.95|431.85|429.45|422.15|419.2|427.15|435.35|428.25|427.5|420|412.2|415.7|409|410.15||414.2|417|411.9||422.2|422|420.65|427.95|429.6|409.75|410.85|404.05|409.95|400.85|413.65|417.45|419.95|420.6|411.8|405.45|395|397.45|396.65||385.8|383.3|376.2|400.25|402.3|388.7|386.6|384.8|388.35|385.35|388.45|395.1|392.25|389.1|391.5|392.85|399.55|387.15|377.95||387.2|370.1|363.2|367.25|367.15|372.85|366.9|366.25||368.95|366.55|370.1|358.05|354.45|350.75|351.85|341.65|337.4|325.9|326|326.3|324.4|329.65||332.6|344.75|353.35|355.95|355|352.5|353.6|356|353.2|357.8|355.8|362.1|354.35|359.55|356.35||354.75|341.85|349.75|336.5|333.75|336.8|323.2|331.6||326.9|331.25|334.4|320.55|307.75|313.95|312.85|316.25|310.95|311.55|305.6|302.3|297.6|302|301.65|298.95|294.1|294.8|294.65|295.55|298.3|290.35|294.05|294.1||291.85|299.9|301.9|322.4|323.1|320.55|318.3|318.2|317.15|326.2|323.3|321.3
10290|103175|/equities/long-chen-pape|MSCI_EEM_SMALLCAP||14.05|14|13.85|13.85|14|14.05|14.05|13.95|13.9|13.8|13.85|13.7|13.8|13.85|13.9|14.15|13.95|13.85|13.9|14.05|13.95|13.95|13.95|14.05||14.2|13.9|14.05|14.05|14.25|14.45|14.35|14.4|14.6|14.35|14.4|14.5|14.85|15.1|15.35|15.4|15.15|15.2|15.2|15.35|15.45|15.2|15.3|15.4|15.6|15.7|15.95||15.6|15.9|15.45|15.5|15.2|15|15.1|14.55|14.9|14.7|14.55|14.7|14.95|14.85|15.1|15.2|15|||14.9|14.8|14.95|14.75|14.55|14.6|14.5|14.7|14.45|14.4|14.2|14.2|14.3|14.15|14.35|14.45|14.35|14.3|14.05|14.05|14.15|14.35|14.3|14|13.95||13.95|14.1|14.05|14.15|14.15|14.15|14.35|14.15|14||||||||13.75|13.9|14|13.85|13.8|13.9|14|13.9|14.1|13.85|13.65|13.75|13.85|13.9|14|14.25|14.25|14.3|14.25|14.55|14.7|14.7|14.6|14.6|14.8||14.8|14.9|14.9|14.85|14.65|14.7|14.8|14.85|14.75|15.05|14.9|14.6|14.5|14.7|14.85|14.85|15|15.1|15.25|15.3|15.05|15|14.95|14.9|14.8|14.75|14.95|14.95|14.8|14.7|14.65|14.6|14.45|14|14|14.1|14.1|14.25|14.1|14.2|13.95|13.9|13.75|13.85|13.95|13.95|13.95|14.15|14|14.1|14.15|14.35|14.45|14.4|14.7|14.4|14.25|14.2|||14.6|14.15|14.2|14.65|14.7||14.7|14.75|14.75|14.75|14.75|14.7|14.9|15|15.05|15|14.9|14.8|14.65|14.75|14.7|14.65|14.75|15|15.2|15|14.9|14.95|14.8|14.65|14.65|14.55|14.65|14.55|14.6|14.7|14.6|14.6|14.85|14.85|15.4|15.85|16.2|16.45|16.5|16.7||16.8|16.85|17|16.8
10291|103617|/equities/primax|MSCI_EEM_SMALLCAP||90.1|89.7|89.2|89.4|88.7|90|89.8|85.9|92.9|92.3|94.2|95.2|96|95.9|96.1|96|95.4|110|114|112.5|110|110.5|110|107.5||107.5|108|110|107|104|101|99.3|96.8|96.6|95.4|94.9|93.9|96.4|93.7|93.5|92.5|95.2|93.6|95.9|95.3|94.9|96|99.2|96.2|96.2|96.4|94.6||97|89.1|87.4|85.5|87.7|88|85.8|85.4|87|85.3|84.7|85.3|85|86.8|84.7|83.3|82.5|||83|82.7|82.7|83.7|85.8|85.2|82.1|82.8|84.5|86.7|85.5|85|80.2|78.7|79.5|78.7|77.5|74.6|73.3|75.8|76.9|76.8|75.7|73.1|72.8||72|72|72.4|71.2|68.9|68.9|69.1|68.3|68.5||||||||66.6|66.5|66.5|65.7|65.8|66.7|65.8|65.8|65.1|65.1|64.8|65.2|64.8|65.3|65.9|65.8|64.9|65|65.6|64.9|65.5|66.4|67.2|67.2|67.5||67.7|67.1|66.4|66.1|66|65.7|66.2|67.1|65.9|66.6|66.2|66.8|65.7|64.2|63.5|63.8|63.8|63.9|64.7|64.8|65.2|64.5|65.5|65.1|64.4|64.6|64.5|64.2|64.1|64.4|63.7|63.8|63.7|63.7|64.5|64.3|64|64.3|63.4|64.6|63.3|63.1|62.4|69|70|69|69|70.7|70.5|70.2|68.8|70.3|70|69.9|69.9|71.7|71.9|71.2|||70|71|69.3|69.5|69.1||69.2|69.4|70.2|71.7|70.3|70|70.9|73|72.3|71.9|71.8|71.7|70.4|67.9|68.3|68.3|68|67.8|65.8|65.9|66.3|65.9|65.4|64.4|65.2|64.8|64.5|63.9|64.1|63.9|64.5|64.5|62.9|61.9|62.8|63.3|63.9|63.6|64.6|63.3||64|65.9|64.5|66
10292|1161487|/equities/daeduck-electronics|MSCI_EEM_SMALLCAP||24000|24500|24900|22300|21850|22000|21600|21200|21600|22050|21650|21150|21550|21300|21150|21750|22350|22200|21950|22350|22400|23050|22950|22400|22850|22850||22850|23050|23300|23150|23150|23700|23350|23350|23500|24600|23900|24150|24100|24500|24500||23350|23000|23000|23300|23500|23200||22850|23600||23400|23550|23300|23100|23400|22800|22850|22850|24000|23400|23150|24300|24800|25200||24900|25250|26650|27000|26500|26900|27000|24550|23900|24100|23950|23800|24300|24250|23700|22800|22900|22900|22750|23350|23550|23350|23500|23550|24100|23550|23900|22250|22250|22400|22200|22600|22800|23100|22650|22850|23200|23450|24100|24000|23850|23350||23350|23900|24050|23700|24500|24000|24250|25000|25650|25650|26250|27150|27350|27950|27500|26800|26100|26600|26800|27550|27950|27700|28300|28150|28500|28600|28350|28450|||27050|27250|27000|27100|27100|26950|27650|27100|26950|26750|27400|27000|25750|25850|25900|25750|25950|25650|26500|26700|26650|27000|27500|27050|25100|24600|26200|26000|25450|24650|24500|24000|23200|22850|22750|22400|22600|23050|23450|22150|21700|19980|19970|21000|21400|21750|22850|24100|23250|23550|24350|25500|25350|24150|25350|25350|25000|24550|24850|24850|25200|25300|26200||||26200|25850|25900|26500|25900|27850|28000|27750|28650|29300|28300|28750|28550|28450|29450|29400|30050|29950|31050|28900|28850|27800|27600|27250|29150|27750|27700|27650|29150|27850|27700|28250|28250|28900|29350|30750|30850|31150|31850|32600|33400|36250|36250|36400
10293|979186|/equities/nice-information-service-co-ltd|MSCI_EEM_SMALLCAP||10980|10620|10480|10540|10500|10480|10650|10700|10680|10780|11340|11310|11220|11090|10850|10760|10670|10850|10720|10630|10900|10950|10830|10710|10710|10660||10660|10650|11000|11010|10680|10820|10730|10950|11090|11090|11090|11150|11400|11480|11530||11500|11550|11450|11300|11410|11310||10780|10800||10590|10160|10230|10350|10310|10300|10550|10590|10450|10470|10150|10370|10560|10600||10500|10350|10190|9890|9960|10040|9910|10060|10220|10330|10450|10580|10860|10550|10350|10490|10480|10620|10650|10560|10260|10670|10600|10580|10670|10760|10670||10700|10760|10700|10770|10700|10610|10560|10750|11100|10900|11070|10490|10520|||10470|10470|10320|10440|10380|9990|9850|9950|10030|9900|9900|9540|9540|9430|9500|9080|9180|9280|9740|9460|9220|9360|9420|9420|9420|9090|9080|9180|||9470|9330|9550||9800|9740|9720|9510|9430|9570|9420|9500|9480|9500|9480|9410|9420|9300|9400|9230|8990|9080|9110|9040|9240|8930|8800|8800|8840|8800|8440|8180|8040|8140|8200|8310|8380|8480|8470|8500|8540|8670|8800|8960|9160|9380|9700|9700|9740|9820|10000|10200|9670|9670|9740|9750|9800|9700||9570|9640|9670|||||9880|9920|10020|10170|10230|10350|10180|10170|10000|10070|9990|9850|9880|9830|9830|9920|9960|10140|9970|9800|10010|10040|9850|9770|9840|9860|9860|9900|10020|10030|10380||10510|10440|10650|10650|10560|12000|10050|10100|9600|9770|9380|9580
10294|103202|/equities/king-slide|MSCI_EEM_SMALLCAP||1280|1310|1365|1355|1375|1375|1355|1280|1240|1220|1240|1240|1255|1220|1200|1200|1210|1145|1170|1195|1195|1205|1215|1180||1175|1145|1105|1115|1160|1125|1165|1230|1225|1275|1275|1285|1285|1280|1245|1280|1290|1280|1250|1250|1240|1285|1260|1245|1200|1185|1200||1230|1190|1185|1080|1160|1080|1110|1230|1290|1175|1175|1250|1355|1275|1345|1350|1340|||1325|1250|1260|1250|1230|1210|1220|1285|1320|1265|1220|1260|1290|1205|1230|1260|1310|1310|1325|1365|1470|1445|1340|1375|1355||1290|1315|1355|1315|1285|1220|1195|1180|1110||||||||1010|1085|1055|1040|1065|1020|1000|999|1040|1070|1075|1000|936|904|920|910|918|923|896|910|915|870|862|872|890||914|910|942|904|868|855|861|857|846|857|857|877|892|863|880|869|858|868|840|857|884|873|880|855|856|872|851|875|895|842|849|857|867|856|849|848|854|875|796|724|719|713|684|702|744|773|785|821|795|788|797|805|809|862|893|888|907|898|||910|930|923|907|900||828|828|827|837|829|803|805|811|811|867|869|822|828|830|847|875|900|856|868|874|915|909|864|892|893|925|935|904|904|906|956|920|881|817|812|787|857|888|877|817||822|880|907|937
10295|990832|/equities/c-d-international-investment-group|MSCI_EEM_SMALLCAP||14.96|14.8|15.24|15.54|15.28|15.32|15.56|15.5|15.02||14.52|14.36|14.46|14.68|14.6|14.74|15.12|15.48|15.24|15.28|15.62|15.3|15.12|15.5||14.94|15.6|15.6|15.94|15.4|15.76|16.04|16.04|16.7|17.9|17.6|18.08|17.72|18.1|18.6|18.62|18.38||18.18|18.3|18.42|17.68|17.62|17.58|16.94|17|16.26||15.62|14.74|14.52|13.34|13.58|13.72|13.66|13.44|13.44|13.38|13|12.8|13.32|13.44|13.5|13.46|13.3|14.04||13.72|13.52|||13.66|13.66|13.72|13.58|14.02|12.88|11.96|11.6|11.62|11.42|11.56|11.66|12.38|11.76|11.56|11.4|11.74|11.58|12.02|12.34|12.74|12.68|12.58|12.72|12.94|13.1|13.04|12.6|12.84|12.92|12.12|12.1|||11.72|12.34|12.02|13.32|13.16|13.22|12.96|12.94|12.92|13.72|13.42|13.66|13.2|13.14|13.06|14.2|13.9|13.84|14.62|14.72|15.5|15.52|15.16|14.96|14.96|15.54|15.72|15.68|15.94||16.64|16.36|15.42|||15.52|15.54|15.58|15.38|15.92|15.98|15.78|15.6|16.22|15.32|15.12|15.34|15.48|15.04|15.52|16.02|15.96|15.92|16.66|17.16|17.96|18.1|17.82|17.94|17.6|17.52|17.18|17.8|16.9|16.22|16.5|16.92|17.7|17.5|18.02|17.4|17.48|17.46|17.56|17.94|17.92|17.86|18.16|17.56||18.36|18.2|18.5|18.82|18.8|19.22|19.68|19.12|19|18.62|18.86|18.3|18.64|18.94||19.06|18.82|18.74|18.86|18.9|20.1|19.34|19.58|19.44|19.26|19.38|19.5|20|20.25|20.45||20.45|20.75|20.95|21.15||19.96|21.35|21.45|20.25|19.8|19.84|19.36|19.68|19.72|19.86|20.25|20.4|20.35|20.5|21.05|20.95|21.55|21.1|21.85|22.3|22.1|21.5|21.45|21.2|21.3
10296|18693|/equities/grendene-on-nm|MSCI_EEM_SMALLCAP||6.1|6.04|6.05|6.1|5.99|6|5.92|5.82|5.76|5.75|5.76|5.83|5.77|5.91|5.97|5.92|5.98|5.95|5.97|6.09|6.09|6.07|6.09|6.24|6.2|6.27|6.28|6.23|6.28|6.3|6.18||6.16|6.13|6.15|6.16|6.2|6.27|6.296|6.3256|6.3552|6.3552|6.2763|6.1184|6.0098|5.8815|5.8519|5.9407|5.9407|5.9309|5.9013|5.9786||5.9209|6.0074|5.8729|5.8152|5.8152|5.8921|5.796|5.7671|5.6999|5.6999|5.7191|5.8152|5.9786|6.1516|6.1324|6.2381|6.1708|6.0939|6.0459|6.0459|6.1612|6.2862||6.3535|6.1516|6.1132|6.142|6.1132|6.1805|6.1901|6.0651|6.1516|6.142|6.2093|6.2958|6.1997|6.142|6.2477|6.1805|6.1901|6.0843|5.9113|6.2381|6.1997|6.2766|6.2766|6.1228|6.2477|6.2477|6.1997|6.1324|6.1228|6.1997|6.142|6.1901|||6.1324|6.0555|6.1516|6.1805|6.2189|6.3342|6.4207|6.5073|6.4207|6.5361|6.5361|6.5265|6.5649|6.5649|6.4592|6.5842|6.5842|6.5457|6.5649|6.7379|6.8052|6.6995|6.7572|6.8244|6.8437|6.5938|6.6034|6.6707|6.6034|||6.7956|6.6803|6.6514||6.6514|6.7283|6.613|6.5553|6.5553|6.4688|6.6226|6.5745|6.3919|6.3535|6.4015|6.3727|6.3246|6.4015|6.3054|6.4976|6.3342|6.267|6.3246|6.2381|6.2573|6.3919|6.3631|6.3847|6.48|6.5085|6.6515||6.6801|6.5753|6.5562|6.3084|6.3275|6.2894|6.1941|6.3656||5.9844|5.9082|5.8129|5.8605|6.0225|5.8796|5.9844|5.9558|5.9463|5.9368|5.851|6.0416|6.1274|6.2227||6.3847|6.4609|6.3561|6.2227|6.2227|6.2989|6.2322|6.3084|6.3847|6.2417|6.1464|6.2894|6.318|6.3847|6.3847|6.642|6.6038|6.661|6.7754|6.7277|6.8707|6.804|6.5562|6.499||6.499|6.6134|6.6134|6.7754|6.4895|6.6705|6.7087|6.6801|6.6705|6.8992|6.9564|6.7944|6.681|6.7856|6.6905|6.8616|6.9091|6.9091|6.9471|7.0707|7.1467|7.0517|7.2227|7.1467|7.0992|7.1467|7.1657|7.1467|7.1657
10297|18019|/equities/boc-india|MSCI_EEM_SMALLCAP||8627.4004|8774.5996|8680.5498|9049.4004|9228.3496|9011.2002|9068|8591|8488.2002|8445.5|8299.2002|8171.6001|8175.0498|8267.4502|8304.25|8362.2002|8710.6504|8938.5|9267.6504||9262.4004|9278.0996|9199.9502|8997.1504|8440.5|8512.9502|8685.5498|8112.9502|8288.3496|8916.9502|8709.5498|9144.8496|8415.4502|8376.6504|8704.25|9111.2998|9158.4502|9283.5498|9691.25||9377.4502|8988.1504|8775.2998|8281.9004|7928.7002|7810.3999|7575.8501|7670.5|7974.5|8369.2998|8281|8455||8255.7998|8277.4502|8346.3496|8390|8245.1504|7630.5|7281.1001|7372.75|7200.0498||6916.8501|6800.6499|6795||6963.7002|6853.8501|6934.0498|6782.6499|7037.3501|7225.2002|6897.3999|6434.6499||6408.8501|6376.7002|6390.7002||6527.1001|6517.6001|6474.1001|6704.0498|6778.2002|6441.1001|6415.7002|6057.9502|6320.25|5906.7998||5578.8501|5607.3501|5454.2998|5439.5498|5539.3999|5383.6499|5536.8501|5483.9502|5530|5550.1001|5570.3999|5630.2998|5678.8501|5778.8999|5787.3501|5605.4502|5544.6499|5479.75|5568.1499|5608.2002|5594.1499|5691|5705.8501|5575.1499|5550.4502|5509.8501|5592.2998|5622.4502|5717.8501||5714.6499|5728.3999|5639.0498||5822.25|5410.4502|5444.25|5552.7998|5538.0498|5541.8999|5537.5|5551.6499|5567.8999|5582.6499|5583|5614.0498|5522.6499|5597.3501|5666.8501|5640.2002|5705.75|5573.8999|5688.8501||5720.3999|5715.8501|5524.1499|5642.75|5672.25|5745.2002|5604.5|5668.1001|5721.6499|5800.9502|5859.6001|5885.1001|5881.75|5897.8999|6007.25|5949.6001|5742.5498|5703.75|5862.6001||5931.8999|5934.6001|5951|6000.7998|6038.25|6087.3501|6042.9502|5963.1499||6046.6001|6043.1499|6098.25|6186.8999|6191.1001|6141|6106.5|6164.5498|5956.1499|5994.7998|6006|5962.9502|5957.4502|6076.2998||6124.6001|6417.8999|6511.0498|6372.2998|6402.5|6421.0498|6446.2998|6654.1001|5847.2998|5873.2998|5951.9502|5998.3999|5968.2998|5971.2002|5984.0498||5953.7998|5966.7002|6013.2002|5955.5|5872.2998|5930.3999|5962.3999|5927.75||5984.6001|5922|6033.4502|6048.7002|6053.3999|6474.6499|6530.3501|6402.1001|6494.2998|6605.8999|6610.1499|6549.3501|6268.25|6049.75|6034.6001|5986.3501|5915.7002|5791.0498|5949.1499|5765.75|5248.3501|5001.3999|5000.9502|4955.8999||4886.8999|4960.1001|4958.5|4946.6001|5036.4502|5146.7002|5112.4502|5015.1499|4931.8999|4992.3501|4987.2998|4727.25
10298|1012848|/equities/chang-wah-technology-co-ltd|MSCI_EEM_SMALLCAP||40.8|40.65|39.45|39.4|39.75|39.3|38.8|38.65|38.05|38.25|38.8|38.15|39.2|38.6|39.5|40|40.1|40.5|41.4|41.6|41.15|41.75|41.8|42.15||42.75|41.9|41.75|42.3|43.65|43.15|44.1|42.45|41.2|41.15|41.55|39.6|40.1|40.5|40.1|39.4|39.35|39.45|40.15|40.15|39.75|39.3|39.9|40.1|40.25|39.65|40.2||40.6|40.2|40.35|41.55|40.5|36.85|36.3|36.15|37|37.45|36.05|37.65|37.35|37.2|36.5|36.45|37.3|||35.3|34.75|34.55|34|34.05|34.05|33.8|34.6|33.55|33.35|33.4|33.65|33.1|32.95|33.45|33.9|33.55|33.25|33|33.55|34.25|34.15|33.95|34.05|34.5||34.3|34.4|34.4|34.55|34.7|34.65|34.9|34.85|33.85||||||||33.15|33|33|33.3|33.35|33.3|33.3|33.6|33.65|33.5|33.45|32.65|32.3|32.15|32.7|32.9|32.75|32.85|32.7|32.95|32.9|33.05|32.9|33.15|33.5||33.4|33.5|34|34.05|34|32.15|32.2|32.7|32.7|33.45|34.15|33.8|33.75|33.9|33.65|33.35|33.35|33.15|33.65|33.5|33.75|33.85|33.7|33.35|33.35|33.35|33.35|33.05|33|32.9|32.5|32.6|32.3|32.25|32.1|32|32.4|33.1|31.85|32.4|32.1|31.9|31.75|32.25|32.1|31.65|31.65|32.2|31|31|31|31.25|31.4|31.5|32.3|32.55|32|31.8|||33.65|33.35|33.4|33.35|33.8||33.2|33.4|33.25|33.75|33.65|33.8|34.6|34.8|35.25|35.6|35.55|35.15|34.65|34.3|35|35.2|35.15|35.6|34.85|34.7|34.9|34.15|34.2|33.75|34.25|34.25|34.55|33|34|34.6|35|34.4|34.4|34.5|35|34.65|35.2|35.4|36|35.25||36.1|36.4|37|36.2
10299|20941|/equities/pampa-energia-sa|MSCI_EEM_SMALLCAP||46.88|46.7|46.5|46.27|46.3|45.09||44.63|43.28|42.69|44.26|45.62|43.73|44.39|44.41|43.97|43.63||45.59|45.15|47.28|47.11|45.21|44.64|46.17|43.45|43.72|44.37|44.19|47.45|49.35|50.21|48.53|47.66||45.72|44.36|45.03|47.27|48.87|47.89|48.31|48.79|47.51|45.99|47.08|48.97|49.6|49.85|49.55|48.65|46.56|45.39|44.44|44.85|44.04|43.86|43.57|45.1|46.25|43.08|41.89|42.02|42.07|42.45|45.18|46.12|45.65|46.5|46.04|46.6|43.52|43.78|41.74|42.71||43.14|43.5|42.55|42.83|43.68|43.4|43.66|41.91|42.53|39.64|39.16|39.16|39.37|39.02|39.61|39.3|41.85|41.41|41.63|42.69|42.02|41.57|42.35|43.45|44.54|43.6|42.21|42.06||42.34|43.38|43.93|43.34|43.36|44.08|43.37|44.22|46.85|46.9|48.59|49.17|48.7|48.78|49.09|49.94|49.79|48.05|47.34|48.13|47.78|47.23|47.15|46.72||46.91|46.6|46.86|46.45|48.8|48.17|47.74|48.49|48.22||49.52|48.65|49.55|50.48||50.36|50.05|50.08|50.56|50.36|48.8|48.4|49.51|49|46.84|47.37|47.03|46.62|47.22|46.14|45.65|46.96|46.92|45.87|47.22|45.59||42.38|42.63|43.7|37.06|35.84|35.4|36.55|35.75|35.84|35.84|36.27|36.96|36.89|38.35|38.35|37.99|36.88|37.38|38.9|40.13|40.11|39.33|39.37|41.03|41.98|43.4|43.71|40.41|39.66|40.91|40.94|39.59|38.48|37.54|36.94|36.43|36.19|37.03|37.36|38.77|39.05|38.51|39|40.11|40.16|40.33|41.48|42.1|40.44|41.41|40.74|39.92|37.86|38.84|40.83|42.91|43.99||45.83|45.56|47.1|48.19|47.69|45.77|46.31|47.31|46.73|44.04|44.75|44.43|45.01|44.8|43.64|44.75|42.9|41.75|41.16|40.72|40.32|40.03|41.43|42.87|42|41.18
10300|1123045|/equities/cstone-pharmaceuticals|MSCI_EEM_SMALLCAP||1.18|1.23|1.23|1.22|1.22|1.23|1.16|1.12|1.14||1.14|1.11|1.16|1.09|1.07|1.09|1.07|1.09|1.07|1.07|1.08|1.1|1.13|1.14||1.17|1.18|1.23|1.26|1.28|1.16|1.17|1.21|1.2|1.27|1.3|1.37|1.42|1.33|1.38|1.31|1.24||1.1|1.08|1.08|1.16|1.08|1.1|1.08|1.1|1.09||0.88|0.91|0.9|0.9|0.92|0.86|0.83|0.85|0.9|0.86|0.86|0.87|0.86|0.85|0.88|0.88|0.82|0.88||0.84|0.95|||0.94|0.96|0.95|0.92|0.94|0.95|1.01|0.94|1.02|1.05|0.97|0.96|0.95|0.95|0.9|0.91|1.05|1.07|1.13|1.48|1.6|1.6|1.65|1.64|1.61|1.55|1.56|1.5|1.52|1.54|1.42|1.59|||1.61|1.65|1.62|1.61|1.51|1.56|1.6|1.63|1.7|1.74|1.78|1.88|1.86|1.83|1.78|1.88|1.96|1.95|2.1|2.09|2.14|2.2|2.15|2.15|2.14|2.16|2.26|2.26|2.25||2.27|2.25|2.11|||2.17|2.18|2.47|2.62|2.5|2.54|2.58|2.7|2.7|2.37|2.38|2.05|2.16|2.05|2.04|2.22|2.3|2.25|2.29|2.42|2.48|2.49|2.46|2.5|2.5|2.32|2.26|2.35|2.32|2.32|2.34|2.36|2.35|2.28|2.28|2.15|2.1|2.12|2.1|2.08|1.97|1.82|1.83|1.85||1.82|1.83|1.86|1.96|1.9|1.94|2|1.89|1.83|1.82|1.74|1.69|1.65|1.69||1.85|1.96|1.97|1.89|1.89|1.93|1.88|1.98|2|2|1.95|1.98|2.06|2.17|2.17||2.13|2.18|2.19|2.24||2.23|2.32|2.34|2.29|2.3|2.34|2.33|2.34|2.31|2.22|2.2|2.13|2.22|2.17|2.12|2.13|2.13|2.09|2.14|2.32|2.33|2.35|2.5|2.53|2.56
10301|39904|/equities/shriram-city-union-finance-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10302|103536|/equities/shin-zu-shing|MSCI_EEM_SMALLCAP||223|223.5|226|215|214|218.5|219|213.5|220.5|237|245|236.5|235.5|227|224|231|227.5|229.5|232|257.5|266|269.5|245|242.5||233.5|226.5|216.5|219.5|215.5|198|184.5|194.5|196.5|193|199|201.5|206|191.5|195|188.5|177|180.5|182|179.5|173|182|176|171.5|171.5|169.5|169.5||174|169|154|155.5|159.5|154|152|156.5|160|159.5|163|170.5|175|178.5|177|178|181|||176|174|177.5|185.5|180|179.5|197|218.5|206.5|204.5|195.5|202.5|206|199|199|193.5|201|203.5|198|220|218.5|224|204|185.5|169||163|164|166|169.5|169|157|161|178.5|187.5||||||||177.5|174.5|163.5|149|141|145|137|137.5|127|121|120|120.5|120|124|126.5|127|120.5|123|124|123.5|122|120.5|120|122.5|123||123.5|129|133.5|121.5|119.5|114.5|114|116|117.5|119.5|122.5|125.5|124|125|123|125.5|123|122|126|122.5|124|123|123.5|124|121.5|123|121|126.5|128|130|131|126|116.5|112.5|112|112|113|107|102.5|98.8|97.1|93.8|92.2|92.5|91.6|92.3|92.5|92.5|92.1|92.4|91.9|91|90.7|91|87.9|84.2|83|83.4|||81.5|80.5|80.4|80.4|80.8||80.2|80.5|80.9|81.5|80.7|80.7|82|83.2|84|83.6|84|84.6|82.3|82.1|82.6|83.7|84.6|85.3|84.1|85.5|82.7|82.9|81.1|80.9|79.7|79.3|79.3|79.8|80.8|80.4|81|80.2|80.7|81|83.8|84|85|84.7|84.4|83.6||83.5|84.3|84.8|86.1
10303|102497|/equities/eastern-water|MSCI_EEM_SMALLCAP||2.78|2.82|2.82|2.8|2.8|2.78|2.78|2.8|2.8|2.8|2.8|2.82|2.84|2.82|2.82|2.76|2.64|2.66|2.8|2.8|2.86|2.88|2.88|2.92|2.96|3|2.98|3.08|3.1||3.16|3.18|3.22|3.24|3.22|3.3|3.34||3.36|3.42|3.48|3.46|3.44|3.46|3.48|3.44|3.48|3.5|3.52||3.5|3.5||3.5|3.5|3.46|3.48|3.46|3.48|3.44|3.46|3.46|3.5||||3.54|3.52|3.52||3.5|3.5|3.48|3.52|3.52|3.5|3.54|3.5|3.52|3.48|3.54|3.54|3.5|3.5|3.52|3.5|3.54|3.5|3.5|3.52|3.52|3.46|3.44|3.7|3.86|3.88|3.96|4|4||4|3.98|4|4|4.02|4|4.02|4.02|4.02|4.02|4.04|4.02|4.04|4.06|4.02|4.04|4.04|4.06|4.06|4.02|4.06|4.06|4.12|4.12|4.14|4.16|4.16|4.16|4.14|4.2|4.2|4.18|4.18|4.18|4.24|4.3|4.28|4.28|4.18|||4.18|4.18|4.14|4.16|4.14|4.16|4.14|4.12|4.14|4.12|4.1|4.08|4.14||4.18|4.18|4.18||4.18|4.16|4.16|4.2|4.2|4.2|4.18|4.2|4.22|4.24|4.18|4.18|4.18|4.18|4.16|4.18|4.2|4.22|4.22|4.22|4.28|4.2|4.18|4.18|4.2|4.22|4.2|4.12|4.16|4.16||4.18|4.18|4.2|4.18|4.18||4.26|4.24|4.24|4.22|4.32|4.32|4.3|4.3|4.38|4.4|4.38|4.44|4.44|4.46|4.42|4.36|4.4|4.44|4.54|4.62|4.62|4.62|4.68|4.66|4.68|4.7|4.72|4.68|4.68|4.76|4.78|4.8|4.78|4.76|4.74|4.66|4.6|4.64|4.64|4.56|4.56|4.54|4.56||4.6|4.58|4.56|4.56|4.58|4.58|4.6|4.64||4.66|
10304|954965|/equities/general-interface-solution-gis-hold|MSCI_EEM_SMALLCAP||73.3|72.1|73.2|71|71.5|69.3|67.3|66.9|66.4|67.3|68|67.4|68.1|69.4|69.5|70.9|70.8|68.2|68.4|68.6|68.9|64.8|65|65||65.5|64.7|66.2|66.8|68|66.4|66.6|67.4|68.3|67.9|65.8|66.6|67|66.3|66.4|64.9|66.7|65.2|62.7|62.7|62.1|62|62.1|61.6|62.9|62.2|61.7||61.3|59.5|58|57.8|58|57.1|56.3|56.4|57.9|58.1|57.2|59.4|60.5|61|60.7|61|58.8|||60.2|61.3|60.5|60.8|60|57.4|57.4|58.6|58.2|58.1|57|57.1|56.8|56.5|56.3|56.9|57.4|56.2|56.1|56.7|58.5|59|59.2|58|58.2||58.1|60.4|61|62.3|61.8|61.7|61.9|61.5|60.8||||||||60.2|61.2|62.1|62.7|63.2|64.1|64.2|64.5|65.3|64.4|63.8|63|62.8|62.3|63.1|63.2|62.5|63.4|62.5|63.6|64.7|65.3|64|65.3|66.6||66|66.4|66.2|66.1|67.5|66.5|66.6|66.5|65.9|66.6|66.9|64.7|63.6|64.9|63.4|64.3|64.4|64|64.6|65.3|65.3|65.9|66.3|66.8|65.9|66.8|66.4|63|62.7|63.4|62.5|63.4|61.3|56.8|56.8|58.8|59.1|59.2|58|58.3|57.3|57|56.2|55.8|56.2|56.4|56.6|58.1|57.5|57.8|58.3|58.7|58.3|59.3|59.1|59.3|59.5|58.2|||59|59|57.8|59|58.7||59|59.3|61|60.7|60.7|61.2|62.1|62.5|62.7|61.7|62.4|61.9|61.7|61.1|61.5|62.7|63.5|62.8|63.1|63.1|61.9|62.4|61.5|60.9|61.8|61.5|62.3|62.8|63|63|64|63.5|64|63.9|66.6|67.9|68|66.3|67.2|67.1||66.6|67.3|67.6|68.8
10305|102602|/equities/mbk|MSCI_EEM_SMALLCAP||16.5|16.4|16.3|16.3|16.3|16.3|16.4|16.3|16.2|16.3|16.3|16.3|16.5|16.4|16.5|16.6|16|16.2|16.2|16.2|16.1|16.4|16.5|16.7|16.6|16.9|16.9|17.1|17||17.3|17.1|17|17.2|17.3|17.2|17.1||17.5|17.5|17.6|17.6|17.6|17.6|17.3|17.5|17.1|17.1|17.3||17.3|16.8||17|17.1|16.8|17.2|16.6|16.5|16|15.9|16.4|16.6||||16.9|17.2|17.1||17.3|17.2|17.2|17.4|17.2|17.8|17.7|17.9|17.6|17.5|17.8|18.2|15.7|16.2|16.1|16|16.1|16.1|15.9|15.9|16.1|15.8|15.7|15.6|15.5|15.8|16.5|16.8|16.7||16.8|16.5|16.3|16.2|16.4|16.4|16.5|16.5|16.3|16.3|16.3|16.2|16.5|16.5|16.3|16|15.9|16|16|16.2|16|15.9|15.9|15.9|16.1|15.8|15.7|15.7|16|16.1|16.2|16.1|16.1|16.1|16.2|16.2|16.4|16.3|16.4|||15.8|15.7|15.7|15.7|15.9|15.9|15.8|15.8|16.1|15.8|15.8|15.8|15.9||15.6|15.6|15.8||15.5|15.3|15.3|15.5|15.6|15.3|15.7|15.5|16|15.9|15.9|15.8|16.1|16|15.5|15.9|16.2|16.2|16.7|16.4|16.7|16.7|16.4|15.9|16|16.3|16.4|16.3|16.5|16.6||16.7|16.9|17.1|18|18||18.7|18.6|18.3|18.3|17.7|17.8|17.8|17.7|18|17.8|17.6|17.8|17.6|18.2|18.4|18.3|18.2|19|18.9|19.2|19.1|18.5|18.7|19.2|18.9|19.1|19|19.2|19.3|18.8|18.5|18.3|18.4|18.3|18.2|18.1|18.2|17.8|17.6|17.8|17.9|17.6|16.2||16.4|16.4|16|15.7|16.1|16|16.1|16.3||16.4|
10306|103762|/equities/cleanaway|MSCI_EEM_SMALLCAP||182.5|182.5|183.5|182.5|184|184|183.5|182|178|180|181.5|191|190.5|191.5|192|192.5|193.5|191|191.5|191.5|191.5|190.5|191|192||192|191.5|191.5|192.5|191.5|192|190.5|190|189|188|188|188.5|191|191|191.5|189|189|188|189|191.5|191.5|190.5|191.5|194|194|192.5|193||193.5|194|192.5|195|190.5|189|189.5|188.5|188.5|190|180|183|184|183.5|182.5|181|178|||178.5|178.5|178|178|178|179|179.5|179.5|180|180.5|180|180|180|179.5|179.5|179|180|179|179|180|179|179|179.5|179|178.5||178.5|179.5|180.5|181|179.5|179|180|180|181||||||||181|179|179.5|179|179.5|179.5|179.5|179.5|180|180|179.5|178|178|178|179.5|180.5|180|179.5|179|180|180.5|182.5|184|179|180||180|180.5|179.5|178.5|177.5|177|177|178|177.5|177|178.5|179.5|180.5|180.5|180|180|180.5|181|180.5|180.5|181.5|181.5|180.5|180.5|178.5|178.5|178.5|179|179.5|177.5|177.5|177|178|177|177.5|176.5|177.5|178|177|177|177|174|173.5|173|174|174.5|175|175|175|175|175|176|177.5|177.5|175.5|174.5|175|176.5|||174|173.5|175|175.5|176.5||176.5|177.5|178|179|179|179|180|181|181|180.5|181|180|181|181|179.5|179.5|181|182|183|182|184|182.5|180.5|179|180.5|181|180|179.5|180.5|180|181|179|180.5|182|183|184.5|186|189|191|190.5||191.5|191.5|192.5|193
10307|1142505|/equities/hanilcmt-co-ltd|MSCI_EEM_SMALLCAP||13330|13470|13540|13370|13360|13330|13550|13530|13400|13420|13400|13280|13310|13580|13700|13690|13770|13620|13820|14050|13800|14110|13230|13350|13630|13660||13890|13300|13480|13870|13210|13440|13430|13390|13500|13790|14030|14100|14490|14170|14150||13030|13110|12980|12960|12870|12980||12790|13110||13120|13160|12870|12780|12590|12800|12610|12510|12510|12400|12480|12640|12470|12460||12350|12260|12310|12190|12220|12300|12300|12300|12500|12570|12520|12260|12180|12090|11880|11970|12050|12090|12180|11880|11890|11800|12050|11900|12070|12250|12120|12140|12140|12090|12070|12230|12650|12600|12680|12600|12790|12590|12510|12550|12590|||12590|12530|12600|12650|12220|12100|12050|12050|11550|11420|11400|11240|11370|11370|11410|11410|11480|11570|11940|11830|11890|11940|11910|11940|12050|12120|12330|12360|||12790|12980|13330||13020|13010|13100|12970|12840|12830|12610|12650|12680|12680|12770|12810|12820|12950|12650|12640|12670|12600|12690|12660|12700|12620|12690|12700|12680|12700|12720|12800|12730|12720|12720|12670|12490|12500|12500|12320|12190|12210|12190|12340|12130|11950|12100|12030|11990|12000|12250|12610|12690|12700|12520|12690|12540|12400||11880|11720|11740|||||12010|11940|12030|12180|12230|12530|12540|12930|12700|12740|12590|12690|12620|12470|12370|12310|12390|12660|12420|12630|12660|12670|12480|12430|12160|12130|12130|12270|12360|12080|12160||12580|12350|12260|12270|12130|12120|12180|11970|12020|12170|12210|11850
10308|943523|/equities/sinopec-seg|MSCI_EEM_SMALLCAP||5.19|5.18|5.14|5.13|5.16|5.19|5.27|5.29|5.37||5.4|5.31|5.38|5.26|5.24|5.29|5.37|5.28|5.15|5.02|5.09|5.16|5.15|5.05||5.1|5.06|5.12|5.27|5.34|5.26|5.3|5.45|5.47|5.39|5.31|5.28|5.24|5.02|5.1|5.08|5.17||5.09|5.32|5.32|5.14|4.92|4.95|4.92|5.13|4.99||5.05|4.88|4.93|5|4.92|4.92|4.84|4.99|4.95|4.91|4.76|4.77|4.6|4.65|4.61|4.61|4.62|4.59||4.68|4.64|||4.51|4.5|4.49|4.4|4.42|4.56|4.53|4.5|4.61|4.33|4.41|4.58|4.49|4.51|4.56|4.52|4.37|4.33|4.37|4.44|4.3|4.29|4.32|4.23|4.24|4.26|4.05|4.05|4.09|4.11|4.03|3.97|||4.01|4.09|4.1|4.02|3.88|3.93|3.95|3.92|3.92|4|3.89|3.96|3.85|3.67|3.59|3.75|3.84|3.85|3.99|4.07|4.03|4.02|4.02|4.07|4.09|4.13|4.15|4.15|4.1||4|3.98|3.96|||3.95|3.92|3.94|3.95|3.9|3.96|3.88|3.91|3.92|3.88|3.89|3.88|4.02|4|4.05|4.02|4.03|4.04|4.03|4.07|4.09|4.09|4.1|4.13|4.1|4.09|4.09|4.11|4.11|4.13|4.11|4.11|4.07|4.02|4.01|4.07|4.05|4.07|3.91|3.94|3.96|3.91|3.8|3.71||3.7|3.59|3.63|3.66|3.64|3.64|3.65|3.52|3.55|3.58|3.44|3.44|3.47|3.45||3.53|3.51|3.61|3.57|3.65|3.69|3.66|3.69|3.72|3.66|3.54|3.53|3.48|3.46|3.5||3.55|3.54|3.49|3.6||3.63|3.61|3.64|3.61|3.54|3.56|3.54|3.48|3.41|3.29|3.33|3.32|3.37|3.36|3.38|3.41|3.39|3.35|3.37|3.41|3.43|3.49|3.49|3.51|3.5
10309|103132|/equities/oriental-union|MSCI_EEM_SMALLCAP||17.85|17.75|17.65|17.25|17.5|17.65|17.4|17.2|17.05|17.2|17.2|17.2|17.2|17.45|17.55|17.5|17.35|17.2|17.2|17.2|17.1|17.05|17.15|17.05||17|16.7|16.95|17.1|17.2|17.3|17.2|17.35|17.4|17.25|17.4|17.3|17.7|17.6|17.85|17.8|17.6|17.55|17.6|17.85|17.65|17.3|17.35|17.25|17.3|17.35|17.6||17.35|17.65|17.3|17.2|17.3|17.3|17.2|17|17.5|17.4|17.25|17.75|17.85|17.85|18.2|18.05|17.75|||17.9|18.05|18.1|18|18|18|17.95|18.1|18.05|18.05|17.85|18.05|18.15|18.15|18.2|18.2|18.45|18.25|18.3|18.65|18.6|18.65|18.95|19|19.2||19.3|19.65|18.8|19.05|19.05|19.2|19.25|19.1|18.8||||||||18.4|18.65|18.75|18.5|18.6|18.9|18.85|18.8|19.05|18.85|18.8|18.6|18.6|18.6|18.85|19.1|19.3|19.35|19.05|19.65|19.95|19.8|19.6|19.8|20.05||20.15|20.1|20.1|20.2|20.1|20.1|20.1|20.4|20.4|20.25|20.3|20.1|20.1|20.05|20.05|20|20|20|19.8|19.75|19.6|19.7|19.7|19.7|19.65|19.35|19.4|19.6|19.5|19.6|19.65|19.5|19.3|18.8|18.95|18.9|18.65|18.7|18.6|18.7|18.65|18.45|18.4|18.2|18.25|18.5|18.15|18.45|18.35|18.3|18.2|18.45|18.3|18.7|18.9|19.05|19.1|18.75|||18.8|18.8|18.65|18.85|19||19.1|19.55|19.8|19.85|19.9|19.9|20.1|20.1|20.25|20.2|20.5|20.35|20.25|20.45|20.35|20.3|20.7|20.7|20.55|20.35|20.25|20.3|20.35|20|19.95|19.9|19.7|19.8|20|19.85|19.95|20.05|20.6|20.9|21.6|21.55|21.95|22.2|22.65|22.35||22.35|22.2|21.9|21.75
10310|1142378|/equities/titan-cement-international-sa?cid=1142378|MSCI_EEM_SMALLCAP||30.95|30.7|30|29.65|29.95|28.85|28.95|28.9|28.65|28.85|29.25|29.7|29.55|28.95||30.6|29.65|29.25|30|29|29.7|30.65|30.5|30.45|30.6|31.05|30.5|30.75|30.65|30.8|30.3|30.95|30.55|30.85|31.4|31.8|32.2|31.85|31.4|31.35|30.6|30.9|31|30.05|31.25|31.55|31.2|30.1||||29.3||29.75|29.55|28.8|28.1|28.2|28.35|27.1|26.5|26.4|26.05|26|26.5|26.2|26.2|26.2|26.2|26.4|26.2|26.2|25.9|26.2|||26.55|26.55|26.55||26.35|26.1|25.9|25.65||25.55|25.4|25.15|25.45|25.8|26.5|26.5|25.7|26|26|26.5|26.25|25.85|26.1|25.95|25.75|26.05|25.7|25.8|24.95|24.8|24.7|24.8|24.75|25.35|25.6|25.25|24.9|25|24.3|24.3|24.2|23.85|23.4|23.45|23.35|23|23.2|22.6|22.25|22.15|22.2|22.2|21.65|22.15|22.3|21.95|21.85|21.75|21.7|21.2|21.3|21.25|21.3||21.45|21.5|21.7|||21.9|21.8|21.85|21.4|21.35|21.55|21.75|21.4|21.2|20.8|19.7|19.82|19.88|19.78|19.78|19.82|19.74|19.48|19.34|19.5|19.18|19.34|19.42|18.86|19.08|19.12|19.26|19.14|19.24|19.12|19.02|19.04|18.8|18.66|18.42|18.16|18.2|17.92|17.7|16.88|16.8|16.72|16.86|17.08|16.98|16.8|17.1|16.68|16.88|16.88|16.96|17.04|16.8|16.24|15.78|16.32|16.56|16.78|16.98|17.5|17.7|17.04|16.54|17|16.7|16.66|16.8|16.94|17.08|17.2|17.68|17.28|17.34|17.58|17.8|17.84|17.72|18|17.9|17.68|18.18|18.38|18.44|18.06|18.18|18.18|18|17.8|18.06|17.76|17.7|18.4|18.58||18.5|18.54|19.12|19|19|19.12|19.18|19.06|18.62|18.96|19.12|19
10311|1165334|/equities/mindspace-business-parks-reits|MSCI_EEM_SMALLCAP||337.78|337.94|335.55|334.03|335.93|335.12|335.07|334.1|335.87|333.37|333.1|335.47|335.85|333.87|335.55|340.19|338.74|337.26|339.79||338.4|340.5|341.13|339.22|335|341.88|343.92|344.02|346.67|346.44|342.74|347.97|347.53|339.03|347.17|351.39|347.84|345.51|350.45||353.02|348.84|350.23|347.05|347.57|353.52|349.96|354.04|354.2|349.61|354.52|353.61||354.99|353.51|353.01|351.54|347|345.32|344.45|341.96|342.97||344.85|348.24|344.68||353.8|347.01|346.17|344.78|344.45|344.3|344.16|344.48||345.39|344.14|340.05||344.66|346.26|343.01|347.42|344.59|340.68|338.15|336.45|340.06|340.38||340.35|340.06|341.07|339.96|338.46|340.16|341.43|340.06|341.64|344.48|340.67|342.35|340.08|340.01|339.95|334.54|335.45|334.77|330.13|330.48|332.01|333.74|334.52|329.76|325.14|323.28|321.56|319.17|325.12||327.48|329.02|328.09||328.44|330.71|330.92|331.04|328.22|330.76|330.41|328.12|325.78|324.69|326.32|325.19|326.17|322.85|322.15|323.29|321.99|318.14|320.59||323.07|317.25|316.29|316.73|319.08|319.69|321.52|319.26|323.78|325.37|323.03|320.27|317.35|313.18|314.51|320.59|320.04|317.16|315.38||326.44|319.81|316.67|319.89|321.44|326.12|320.01|324.07||318.39|318.09|319.55|314.71|311.38|312.83|311.11|310.02|309.72|309.13|309.72|309.33|307.88|309.49||311.62|313.98|319.03|317.55|307.91|309.39|310.31|308.74|310.27|309.09|311.53|309.94|309.95|310.3|309.58||312.71|311.38|311.6|310.38|315.02|313.05|311.66|312.17||310.46|320.02|328.38|329.27|319.68|319.55|319.3|318.91|318.79|318.81|317.9|316.7|308.4|304.27|299.97|299.12|303.81|305.43|308.69|305.45|307.65|310.08|306.94|305.18||305.48|310.16|308.87|305.17|304.66|305.99|306.37|302.97|305.97|312.46|309.4|307.02
10312|943511|/equities/china-sce-ppt|MSCI_EEM_SMALLCAP||0.15|0.141|0.138|0.141|0.15|0.15|0.147|0.155|0.15||0.152|0.14|0.152|0.156|0.15|0.147|0.157|0.154|0.156|0.164|0.158|0.161|0.16|0.168||0.168|0.174|0.178|0.179|0.173|0.169|0.17|0.177|0.181|0.182|0.19|0.199|0.203|0.202|0.214|0.212|0.19||0.175|0.175|0.167|0.152|0.147|0.151|0.152|0.154|0.152||0.139|0.135|0.126|0.119|0.119|0.116|0.117|0.111|0.114|0.115|0.12|0.12|0.12|0.121|0.122|0.124|0.122|0.122||0.122|0.122|||0.129|0.135|0.142|0.143|0.14|0.145|0.147|0.148|0.147|0.152|0.163|0.149|0.156|0.147|0.144|0.142|0.145|0.148|0.157|0.152|0.155|0.152|0.166|0.165|0.161|0.167|0.161|0.16|0.167|0.174|0.155|0.153|||0.162|0.158|0.152|0.16|0.152|0.153|0.158|0.156|0.155|0.168|0.176|0.179|0.17|0.152|0.146|0.15|0.152|0.151|0.16|0.164|0.168|0.168|0.162|0.164|0.163|0.163|0.17|0.167|0.165||0.173|0.171|0.162|||0.175|0.171|0.167|0.172|0.17|0.187|0.17|0.167|0.169|0.162|0.165|0.174|0.175|0.177|0.179|0.182|0.201|0.198|0.204|0.222|0.242|0.237|0.191|0.19|0.178|0.174|0.181|0.185|0.182|0.184|0.186|0.193|0.195|0.179|0.176|0.173|0.17|0.169|0.174|0.181|0.188|0.19|0.188|0.185||0.18|0.18|0.189|0.204|0.188|0.201|0.215|0.225|0.226|0.244|0.255|0.245|0.27|0.285||0.305|0.27|0.29|0.3|0.29|0.335|0.32|0.32|0.33|0.345|0.38|0.4|0.425|0.41|0.385||0.41|0.445|0.38|0.455||0.405|0.42|0.42|0.395|0.39|0.385|0.365|0.4|0.41|0.435|0.435|0.445|0.435|0.45|0.48|0.465|0.485|0.48|0.51|0.55|0.51|0.5|0.51|0.54|0.52
10313|49982|/equities/shougang-res|MSCI_EEM_SMALLCAP||3.08|3.09|3.08|3.21|3.22|3.28|3.24|3.21|3.21||3.2|3.06|3.12|3.16|3.13|3.22|3.29|3.29|3.2|3.19|3.16|3.18|3.17|3.1||3.17|3.32|3.31|3.47|3.53|3.57|3.5|3.52|3.54|3.44|3.41|3.43|3.48|3.23|3.31|3.22|3.2||3.16|3.34|3.25|3.23|3.12|3.05|2.97|2.94|2.87||2.99|2.93|2.92|2.95|2.9|2.92|2.98|3.12|3.11|3.06|2.98|3.03|2.95|2.97|2.98|2.99|2.93|2.83||2.88|2.74|||2.68|2.77|2.79|2.92|2.96|2.97|2.95|2.95|2.92|2.99|3.08|3.2|3.18|3.18|3.3|3.32|3.29|3.31|3.36|3.27|3.26|3.22|3.2|3.19|3.21|3.37|3.11|3.12|3.16|3.02|2.98|3.04|||3.06|3.07|3.11|3.11|3.01|3.06|3.1|3.09|3.07|3.22|3.24|3.22|3.13|2.96|2.93|2.98|3.04|3.02|3.16|3.16|3.02|2.97|3.02|2.97|2.97|3.02|3.04|3.1|3||2.88|2.86|2.83|||2.8|2.76|2.75|2.75|2.77|2.74|2.67|2.68|2.8|2.8|2.79|2.77|2.81|2.79|2.79|2.82|2.82|2.82|2.83|2.81|2.76|2.7|2.64|2.64|2.65|2.66|2.66|2.61|2.58|2.57|2.55|2.54|2.46|2.46|2.45|2.52|2.54|2.52|2.57|2.54|2.56|2.53|2.55|2.52||2.5|2.49|2.55|2.57|2.58|2.57|2.58|2.6|2.62|2.69|2.62|2.55|2.58|2.62||2.66|2.58|2.69|2.67|2.68|2.71|2.7|2.66|2.65|2.56|2.55|2.54|2.51|2.42|2.51||2.45|2.49|2.5|2.36||2.26|2.23|2.25|2.2|2.19|2.2|2.2|2.21|2.14|2.22|2.22|2.15|2.19|2.14|2.17|2.15|2.24|2.26|2.24|2.34|2.32|2.31|2.29|2.24|2.26
10314|1012318|/equities/newmax-technology-co-ltd|MSCI_EEM_SMALLCAP||33.3|31.25|30.55|30.55|31.2|31.8|31.2|30.5|29.95|30|30.2|30|30.45|29.95|30.35|30.15|30.05|29.75|30.1|30.15|30.55|29.45|29.5|29.5||30.05|29.65|30.2|30.65|30.45|30.3|29.85|30.5|30.1|29.7|29.85|29.9|30.4|30.3|29.9|30.2|29.65|29.45|29.6|29.55|29.85|30.05|30.15|29.35|29.4|29|29.25||29.85|29.8|29.7|29.55|29.6|29.15|28.9|29.15|30.6|29.4|28.9|29.6|30.1|30.6|31.1|31.3|30.7|||30.75|31.25|31.55|31.15|31.35|31.7|31.45|32.25|31.7|31.65|31.9|31.4|31.35|31.55|31.9|31.45|32.1|32.35|32.15|32.8|33.35|33.7|33.05|33.4|33.95||33.2|33.75|33.45|34.35|34.25|34.2|34.8|34.15|33.4||||||||31.85|32.05|32.25|32.85|32.75|33.5|33.1|33.15|34.05|34.25|33.8|33.45|33.3|33.8|34.8|35.55|35.05|34.4|33.9|34.4|34.9|35.15|35.35|35.9|36.8||37.35|35.6|36.05|34.9|34.55|33.9|34.15|34.9|34.5|35.35|37.15|36.8|37|35.5|34.55|35.2|33.25|32.75|33.4|34.45|34.25|34.25|34.25|34.5|34.25|34.6|35.2|34.6|34.15|33.9|33.65|32.95|33.3|32.65|32.65|32.8|33.25|33.75|33.65|33.1|32.5|32.5|31.9|32|32.8|32.45|32.4|33.15|32.7|32.15|32.4|32.65|32.55|33.4|33.2|34|34.6|34.05|||36.2|36.15|36.4|37.2|37.75||37.6|35.05|33.95|33.8|33.05|33.25|33.2|34|35.4|33.85|33.3|32.2|31.7|31.7|31.9|32.4|32.25|31.95|32.1|31.9|32.15|31.45|31.2|30.8|31.45|31.2|31.15|31|31.05|31.25|31.9|31.6|31.75|31.4|32.3|32.5|33.75|32.2|32.3|32.5||31.45|31.7|31.1|31.4
10315|1171882|/equities/jubilant-ingrevia|MSCI_EEM_SMALLCAP||598.85|598.95|580.25|590|531.15|536.35|541.6|526.65|521.85|534.75|518.85|516.8|534.95|529.7|525.75|535.8|545.95|555.8|515.1||508.3|515.55|521.9|524.2|512.45|501.3|503.8|484.75|477.6|500.25|500.15|498.6|500.25|503.85|505.7|508.55|515.3|517.55|520.25||526.1|538.6|548.5|511.6|519.65|529.95|505.1|514.05|523.2|534.65|549.35|542.55||553|543.3|544.1|560.15|555.45|536.55|540.35|537.85|531.2||538.4|544.35|551.85||543.8|491.55|487.75|493.55|483.55|460.4|461.6|467.75||452.7|449.6|456.1||459.9|453.65|443.2|445|440|438.05|432.4|428.45|440.95|456.55||472.65|470.85|477.15|476.3|477.65|481.8|480.55|481.25|486.9|463.45|471.4|485.15|487.3|481.2|474.75|478.55|484.4|470|483.2|431|436.55|446.2|436.25|427.3|426.75|431.8|437.8|439.45|460.65||464.65|467.1|469.75||479.25|467.1|474.25|481.8|486.85|499.1|491.1|486.2|481.9|481.15|499.6|499.8|493.05|496.95|509.65|508.6|507.85|512.15|502.85||500.25|492.7|484.35|481.35|475.8|468.45|458.5|462.35|460.05|455.4|456.1|456.95|443.1|440.85|437.7|433.1|430.55|426.05|425.25||431.15|431.3|416.15|423.1|429.85|430.55|425.85|423.65||420.2|410.9|416|419.1|415.65|418.4|414.7|419.45|411.65|419.8|420.1|434|428.65|434.15||441.7|452.8|457.2|458.95|471.5|476.65|479.7|484.2|486|482.7|473.95|484.05|484.7|472.65|480||479.05|463.6|473.8|472.55|464.2|471.25|470.15|471.55||477.9|495.55|498.95|503.4|497.15|513.85|514.9|517.05|509.55|510.3|510.15|518.05|515.1|517.7|510.55|499.75|484.8|484.25|476.15|442.2|445|443.45|452.55|432.6||420.9|431.55|427.35|433.05|433.9|430.45|426.7|423.75|416.7|423.9|414.75|425.05
10316|1148091|/equities/maharah-human-resources-co|MSCI_EEM_SMALLCAP||6.08|6.08|6.12|6.08|6.1|6.14|6.19|6.15|6.13|6.04|6.03|5.99|5.88|5.96|5.99|5.86||||||5.89|6.07|6.46|6.06|5.95|5.85|5.82|5.87|6.04|6.01|5.84|5.91|5.9|5.97|5.98|6.09|6.25|6.21|6.26|6.3|6.56|6.3|6.1|6.17|6.18|6.4|6.36|6.39|6.54|6.52|6.28|6.36|6.32|6|5.83|6.08|6.06|6.11|6.21|6.28|6.18|6.01|6.16|6.32|6.35||||||6.45|6.27|6.39|6.65|6.79|7.19|7.63|7.37|7.82|7.82|7.68|7.83|8.09|8.3|7.98|7.84|7.83|7.82|7.73|7.8|7.63|7.41|7.45|7.32|7.73|7.3|7.12|7.14|7.21|6.79||6.83|7.06|6.84|6.83|6.86|6.68|6.76|6.82|6.86|7.01|7.11|6.85|6.93|7|6.95|6.93|6.8|6.97|7.03|7.11|7.18|7.2|6.95|7.04|7.1|7.02|7.17|7.2|7.27|7.48|7.31|7.34|7.44|7.83|7.87|7.86|7.99|7.99|7.95|7.82|7.46|7.45|7.41|7.28|7.2|7.39|7.32|7.3|7.38|7.4|7.43|7.2|7.19|7.38|6.81|6.66|6.5|6.5|6.41|6.4|6.02|6.02|6.09|6.08|6.14|6.08|5.87|5.85|5.84|5.86|5.84|5.89|5.85|5.8|6.35|7.05|6.86|6.7|6.6|6.55|6.6|6.46|6.3|6.12|6.12|6.23|6.18|6.2|6.5|6.52|6.54|6.7|6.66|6.41|6.39|6.4|6.44|6.51|6.45|6.7|6.78|6.79|6.81|6.8|6.63|6.72|6.58|6.56||6.85|7|7.01|7.03|7.15|7.11|7.17|7.22|6.97|7.15|7.04|6.96|6.83|6.23|6.34|6.34|5.96|5.79|5.86|5.89|5.88|6.05|5.88|5.75|5.97|6.05|6.12|6.12|6.17|6.24|6.28|6.23|6.22|6.08|6.15|6.15|6.42|6.44|6.39|6.1
10317|37778|/equities/amrest-holdings-se|MSCI_EEM_SMALLCAP||24.85|24.85|24.6|24.65|23.9|23.8|24.4|24.2|24.3|24.6|24.6|24.5|24.7|25.1|25.25|25.1|25.1|25.65|24.7|25|24.8|24.6|25.35|24.5|25.25|26.05|25.5|25.8|26.1|26.35|25.65||25.8|25.8|25.15|26|26|26.15|26.6|26.5|26.25|26.75|26.1|26.65|26.2|27.2|27.6|27|26.4|26.2||26.25||26.35|26.6|25.95|25.55|25.65|26.85|25.2|23.9|23.5|22.75|22.95|23.45|23.7|23.6|24|24.65|23.95|23.6|24.2|23.9|23.65|||24.4|25.05|24.45|24|24.85|25.5|25|25.65|25.75|25.25|25.4|26.1|25.65|25.5|25.2|25.4|25.15|25.25|25.2|24.95|25|27.8|28.7|28.5|28.5|27.45|27.4|28|27.85|27.5|27.95|27.9|27.4|27.3|26.5|27|26.7|27|26.5|26.85|26.6|26.4|25.7|25.6|25.45|24.7|24.15|24.3|24.7|24.65|23.7|23.7|25.3|25.85|26.25|26.2|26.05|25.95|25.7|26|25.5|26.1|26.4||26.6|26.55|26.35|||25.85|26.3|26.6|26.5|26.3|25.3|24.55|24.4|24.8|25|25|25.05|25.2|24.8|25.45|25.1|24.4|24.2|24.65|24.6|24.7|25.1|24.8|25.15|25.5|26|25.5|26.05|27.6|27.15|26.5|26.8|27.8|27.35|27.25|28.05|26.55||26.7|26.1|26.7|26.8|27.1|27.25|26.7|26|26.85|27.2|27.45|27|26.3|26.85|27.4|25.2|24.85|24.5|24.55|24.55|24.35|25.25|25.2|24.3|24.9|26.2|27.3|28.55|27.65|27.2|27.6|28.45|29|29.4|30.3|30.45|29.9|30|30.5|30.7|30.5|30.7|28.85|27.45|28|27.4|27.7|27.35|27.2|27.85|27.75|28|27.2|27.25|27.1||28.15|28.05|28|27.8|27.45|27.25|28|28|27.9|28.75|27.95|27.1
10318|1012761|/equities/taiwan-union-technology|MSCI_EEM_SMALLCAP||167|173.5|176.5|171.5|173|176|169|164.5|163|162.5|162.5|161|163|163.5|164|163.5|167|164|167.5|167.5|173|174.5|176|164.5||167.5|170|172|168.5|172.5|166.5|162.5|167|168|169|171|170|176.5|173.5|177.5|177|178|174.5|173|171.5|180|187.5|185.5|182|181|188|188||185.5|183.5|179.5|175|175.5|164.5|152.5|163|168|168|167|182|188|185|186.5|192.5|190.5|||187|182|182.5|179|183|182.5|176|184.5|168|165|163.5|168.5|163.5|161.5|156|154|160|157.5|156|164|163|162|157.5|163|156.5||155|162.5|165.5|156.5|151.5|155.5|154.5|156.5|162.5||||||||148|146.5|139|135.5|135.5|130|126.5|128.5|133.5|135|137|128.5|122|125.5|125.5|125|120.5|120|115|118.5|118.5|124|125|120.5|123.5||126|127|125.5|123.5|120.5|121|119.5|114|116|115|120|121|121|120.5|122|123|124|125.5|122|122|122|123|123.5|122|116|123.5|127|127|127.5|128|120.5|119|116.5|113|115.5|115|117|116|113|115.5|113.5|115|107.5|106.5|113.5|110.5|111.5|119|121.5|116|111|114.5|116.5|129|130|138.5|137|138.5|||140.5|145.5|148.5|147|148.5||136|137|132.5|137|130.5|126|127.5|123.5|129.5|130.5|122|117|117|116.5|129|135|139|141.5|129|123.5|125|123|122|120.5|121|125.5|128|125|120|122|128|126|120|117.5|118.5|120|123.5|128.5|130.5|119||113.5|122.5|125|138
10319|27084|/equities/compartamos|MSCI_EEM_SMALLCAP||23.55|23.23|23.2|23.22|22.85|22.42|22.38|22.35|22.6|23.42|22.68|23.25|23.37|23.32|23.48|23.72|23.6|23.96|23.81|23.3|23.54|23.08|22.58|23.1|23.68|23.62|24.67|24.27|23.53|22.89|26.33|26.43|25.93|25.3|24.98|24.77|24.68|24.61|25.26|25.75|26.17|26.4|26.69|26.36|26.37|26.24|26.43|26.13|26.63|26.66|26.79|27.06||27.47|28.18|28.29|26.88|26.84|26.98|26.38|26|26.75|26.9|27.14|27.03|27.54|27.38|27.53|27.81|27.95|28.45|27.84|27.24|27.69|27.72|||28.45|27.33|26.8|26.75|26.55|26.12|25.73||25.49|26.7|26.75|26.65|26.9|26.21|25.83|25.89|25.61|25.39|25.42|25.62|24.9|25.01|25.27|26.31|26.42|24.18|23.98|24.02|24.52|24.22|23.96|23.82|23.92|23.19|23.5|24.36|24.04||23.09|23.32|23.41|22.88|22.36|22.89|22.32|22.38|22.26|21.94|22.61|21.5|21.73|22.28|23.3|23.29|23.13|23.19|23.47|23.79|23.9|22.49|22.52|23.05||23.58|23.95|24.02|23.5||23.17|23.09|22.27|22.61|22.73|22.78|22.23|20.25||19.97|20.18|20|20|19.99|19.94|20.65|20.09|19.67|19.1|19.04|18.87|18.66|18.74|18.75||19.14|18.51|18.05|19.27|19.06|19.08|19.3|19.48|19.75|20.13|20.45||19.45|19.12|19.04|19.31|19.26|19.7|19.26|18.72|18.75|19.35|20.41|21.23|21.29|21.23|21.22|21.51|22.24|21.78|20.69|20.24|20.22|20.34|20.5|20.46|20.93|20.81|20.75|20.43|20.59|20.88|20.95|20.67|20.18|20.44|20.86|20.61|20.61|20.59|20.83|20.56|20.33|20.49|21.14|21.03|20.89|21.5|21.28|21.28|21.35|21.33|21.4|21.05|21.45|21.65|21.71|21.77|21.34|22.16|22.05|21.96|21.99|21.68|21.65|21.3|20.72|20.35|20.62|21.72|20.49
10320|42676|/equities/terna-energy|MSCI_EEM_SMALLCAP||19.35|19.29|19.25|19.24|19.25|19.6|19.61|19.7|19.51|19.51|19.49|19.41|19.38|19.37||19.35|19.35|19.18|18.88|18.62|18.6|18.76|18.92|18.75|18.85|18.67|18.82|18.49|18.24|18.31|18.21|18.31|18.12|18.26|18.26|18.13|18.13|18.1|18.18|18.19|18.16|18.4|18.3|18.1|18.53|18.78|18.8|18.46||||18.33||18.24|18.37|18.23|18.1|18.11|18.3|18.25|18|17.85|17.4|17.2|18.17|18.29|18.4|18.36|18.1|18.15|18.14|18.11|18.11|18.11|||18.02|17.74|17.9||17.71|17.97|18.14|17.65||17.85|18.25|17.02|16.8|16.74|17.3|17.04|17.05|16.5|16.4|16.5|16.59|16.55|16.55|16.47|16.16|16.11|16.27|16.25|15.52|15.36|15.5|15.53|15.47|15.23|15.49|15.86|15.9|15.52|15.03|15.07|15.01|15.04|14.87|14.83|15.1|14.82|14.91|14.87|15.18|15.25|15.4|15.48|15.73|16.01|16.25|16.24|16.16|16.13|16.3|15.9|15.86|15.98|16.07||15.9|15.84|15.79|||15.83|15.68|15.62|15.62|15.6|15.6|15.59|15.46|15.38|15.45|15.52|15.6|15.62|15.76|15.95|15.94|15.69|15.47|14.95|15.11|15.06|15|14.99|14.99|15.43|15.21|15.4|15.48|15.25|14.81|14.67|14.89|14.9|14.6|14.69|14.6|14.88|14.37|14.19|13.99|14.11|13.7|14|14.23|14.19|14.46|14.36|14.25|13.75|13.87|14.37|14.59|14.27|13.94|13.51|13.52|13.2|13.96|14.18|14.73|14.65|14.5|14.45|14.9|15.08|15.35|15.05|15.1|15.57|16.15|16.2|16.25|16.23|16.26|16.15|16.3|16.17|16.52|16.74|16.63|16.5|16.6|16.5|16.2|16.15|16.27|16.34|16.64|16.67|16.75|16.25|16.07|16.03||16.63|16.6|17.42|17.22|17.12|17.04|17.18|17.35|17.25|17.31|17.49|17.2
10321|13196|/equities/aamal-holding|MSCI_EEM_SMALLCAP||0.82|0.823|0.777|0.777|0.777|0.778|0.768|0.761|0.761|0.761|0.759|0.755|0.755|0.756|0.754|0.756|0.759|0.761||||0.764|0.762|0.757|0.761|0.761|0.76|0.763|0.766|0.762|0.769|0.759|0.762|0.768|0.77|0.768|0.774|0.774|0.782|0.781|0.778|0.782|0.781|0.781|0.778|0.773|0.773|0.773|0.776|0.776|0.779|0.777|0.783|0.783|0.782|0.775|0.774|0.774|0.775|0.778|0.775|0.783|0.767|0.767|0.775|0.779||||0.774|0.774|0.755|0.754|0.752|0.751|0.75|0.762|0.765|0.763|0.761|0.775|0.778|0.777|0.783|0.786|0.777|0.779|0.784|0.781|0.783|0.788|0.783|0.783|0.789|0.798||0.789|0.792|0.791|0.79|0.805|0.809|0.811|0.814|0.816|0.846|0.84|0.845||0.829|0.83|0.83|0.83|0.844|0.838|0.841|0.86|0.866|0.859|0.865|0.86|0.871|0.868|0.873|0.878|0.882|0.879|0.879|0.884|0.889|0.893|0.898|0.896|0.898|0.9|0.89|0.861|0.846|0.85||0.845|0.84|0.853|0.845|0.85|0.855|0.846|0.846|0.854|||0.85|0.839|0.84|0.838|0.83|0.838|0.839|0.839|0.831|0.836|0.834|0.84|0.835|0.84|0.84|0.826|0.84|0.839|0.839|0.845|0.837|0.829|0.826|0.821|0.827|0.83|0.843|0.85|0.84|0.836|0.83|0.819|0.821|0.832|0.839|0.84|0.84|0.822||0.83|0.824|0.823|0.849|0.837|0.853|0.85|0.857|0.85|0.836|0.842|0.855|0.855|0.85|0.852|0.841|0.84|0.84|0.838|0.836|0.841|0.849|0.838|0.845|0.839|0.855|0.844|0.851|0.85|0.847|0.845|0.842|0.846|0.84|0.839|0.85|0.843|0.837|0.842|0.837|0.85|0.845|0.837|0.844|0.849|0.858|0.858|0.875|0.86|0.861|0.862|0.86|0.855|0.855|0.856|0.864|0.856|0.868|0.887|0.882|0.883
10322|41700|/equities/sp-setia-bhd|MSCI_EEM_SMALLCAP||1.57|1.57|1.45|1.44||1.46|1.48|1.48|1.43|1.4|1.38|1.35|1.37|1.33|1.37|1.42|1.4|1.42|1.42||1.47|1.51|1.51|1.48|1.48|1.48|1.45|1.43|1.44||1.45|1.5|1.45|1.48|1.51|1.5|1.54||1.53|1.54|1.53|1.53|1.51|1.51|1.52|1.51|1.54|1.51|1.51|1.48|1.45|1.44||1.46|1.43|1.42|1.41|1.44|1.38|1.39|1.32|1.35|1.35|1.35|1.44|1.51|||1.45|1.45|1.44|1.43|1.44|1.45|1.47|1.47||1.42|1.42|1.35|1.33|1.26|1.2|1.12|1.12|1.09|1.02|1.02|0.98|0.92|0.93|0.92|0.92|0.91|0.895|0.845|0.845|0.845|0.85|0.85|0.855|0.87|0.87|0.885|0.895|0.895|0.885|0.9|0.895||0.85|0.85|0.85|0.855|0.865|0.885||0.9|0.9|0.92|0.92||0.91|0.91|0.925|0.89|0.85|0.85|0.87|0.92|0.865|0.85|0.85|0.845|0.91|0.95|0.93|0.865|0.8||0.8|0.8|0.795|0.775||0.78|0.775|0.78|0.78|0.74|0.74|0.76|0.76|0.765|0.775|0.745|0.73|0.74|0.765|0.74|0.73|0.745|0.76|0.75|0.78|0.81|0.845|0.845|0.85|0.83|0.83|0.825|0.835|0.83||0.835|0.84|0.845|0.845|0.87|0.835|0.84|0.83|0.84|0.83|0.855|0.88|0.865|0.88|0.875|0.88|0.865|0.88|0.94|0.95|0.97|0.995|0.99|0.99|0.955|0.97|0.965|0.97|1.01|1|1.03||1.03|1.04|1.02|1.03|0.97|0.97|0.94|0.92|0.885|0.875|0.855|0.865|0.89|0.9|0.9|0.905|0.86|0.895|0.92||0.92|0.88|0.92|0.83|0.835|0.81|0.81|0.85|0.86|0.855|0.79|0.765|0.725|0.69|0.695|0.695|0.655|0.63|0.635|0.615|0.63|0.64|0.63|0.645
10323|102456|/equities/central-plaza|MSCI_EEM_SMALLCAP||40.5|40.25|40.25|40.5|40.25|39.75|39.5|39.5|39.75|39.75|39.75|39.75|40|40.25|40.25|39.75|39.5|38.5|37.75|39|39|40|40.5|40.25|40.5|41|40.75|40.75|41||41|40.5|40.25|41.25|41|40.5|39.75||41.5|41.25|41.75|43.5|45.75|44.75|44.5|43.75|43.75|44.5|44||44.25|44||45|44.5|44.5|44.5|45|45.25|44|43|43.75|43.25||||44.75|45.5|44.5||43.5|43.5|44|43.5|42.75|43|43.25|44.25|43.75|44.25|44.75|43.75|43.25|42.75|42.75|43|43.75|43.25|43|43|43|42.75|42.75|42.25|42|42.75|43|43.75|44.5||42.5|43|42.75|42.75|42.25|42|42.25|42.5|42.5|42.5|42.5|42.5|42.5|42.75|43|43.25|42.75|43.5|43.25|43.5|42.5|42.5|42.5|41.5|41.5|41.75|42|42.5|42.5|43|43|43|43.5|44.75|45.5|46|46.25|45|44.5|||43.75|43.75|43.75|43.25|43|43.5|43.5|43.5|43.5|43.5|43|43|43||43.25|43.5|43||42.25|42|42.25|42.25|42.5|42|42.75|42.75|43.75|43.75|43.5|43.5|42.75|43.25|42.5|44|45|46.25|46.25|45.75|45.75|46|45.75|45.5|45|45.25|45|44.25|44.5|44||43.75|44.75|45.25|45|43.75||44|44|44.5|44.75|45.25|45.75|45.75|47.25|47.25|47|46.75|48|47.5|47|47.75|47.5|47.75|47.75|48.25|48|47.75|47.5|47.75|47.75|46.5|47.5|46.5|46.5|46.75|47|47.75|47.25|47.25|46.25|44.75|44.25|43.25|43.75|42.75|42.25|43|41|42.5||48.5|46.5|47|46.25|46.25|46.25|45.5|46.75||47.25|
10324|943446|/equities/gemdale-ppt|MSCI_EEM_SMALLCAP||0.245|0.24|0.233|0.233|0.232|0.243|0.242|0.246|0.242||0.246|0.255|0.255|0.255|0.26|0.26|0.265|0.275|0.275|0.275|0.285|0.275|0.275|0.285||0.295|0.29|0.29|0.3|0.29|0.29|0.295|0.305|0.31|0.31|0.305|0.31|0.31|0.305|0.315|0.33|0.305||0.29|0.3|0.29|0.285|0.275|0.28|0.28|0.29|0.295||0.28|0.285|0.265|0.255|0.25|0.244|0.245|0.246|0.245|0.247|0.246|0.245|0.245|0.26|0.26|0.255|0.25|0.25||0.25|0.25|||0.247|0.26|0.275|0.275|0.275|0.28|0.275|0.275|0.27|0.275|0.285|0.285|0.285|0.275|0.27|0.265|0.27|0.27|0.27|0.27|0.265|0.27|0.275|0.28|0.29|0.29|0.29|0.28|0.28|0.275|0.265|0.275|||0.275|0.295|0.29|0.29|0.275|0.28|0.27|0.275|0.27|0.275|0.27|0.275|0.27|0.26|0.249|0.27|0.255|0.245|0.248|0.248|0.246|0.242|0.235|0.236|0.236|0.243|0.243|0.25|0.25||0.28|0.26|0.244|||0.245|0.238|0.227|0.227|0.232|0.238|0.228|0.225|0.236|0.231|0.235|0.244|0.24|0.239|0.242|0.25|0.255|0.265|0.27|0.275|0.28|0.29|0.255|0.25|0.24|0.239|0.247|0.249|0.242|0.239|0.244|0.245|0.26|0.243|0.255|0.243|0.234|0.232|0.232|0.238|0.239|0.231|0.24|0.239||0.243|0.245|0.255|0.255|0.275|0.295|0.31|0.3|0.295|0.3|0.3|0.295|0.3|0.31||0.325|0.325|0.325|0.325|0.335|0.355|0.35|0.365|0.36|0.37|0.38|0.39|0.415|0.425|0.41||0.43|0.375|0.36|0.355||0.34|0.36|0.355|0.34|0.365|0.355|0.35|0.355|0.365|0.385|0.405|0.405|0.4|0.41|0.415|0.42|0.42|0.42|0.435|0.435|0.44|0.435|0.435|0.46|0.455
10325|1056506|/equities/lexinfintech|MSCI_EEM_SMALLCAP||1.78|1.74|1.695|1.65|1.62|1.63||1.66|1.63|1.66|1.65|1.65|1.67|1.66|1.7|1.72|1.69||1.69|1.68|1.655|1.66|1.68|1.745|1.75|1.78|1.815|1.79|1.81|1.81|1.84|1.86|1.83|1.86||1.87|1.83|1.87|1.87|1.9|1.935|1.955|1.91|1.88|1.91|1.87|1.87|1.85|1.86|1.84|1.82|1.78|1.68|1.68|1.75|1.71|1.69|1.7|1.69|1.65|1.62|1.61|1.56|1.65|1.68|1.76|1.82|1.84|1.83|1.83|1.78|1.78|1.81|1.8|1.82||1.8|1.79|1.83|1.84|1.88|1.91|2.14|2.02|1.98|1.85|1.94|2.01|1.9|1.85|1.77|1.75|1.8|1.72|1.76|1.88|1.84|1.83|1.83|1.77|1.78|1.75|1.76|1.73||1.85|1.84|1.83|1.75|1.79|1.76|1.72|1.76|1.77|1.69|1.72|1.82|1.81|1.82|1.87|1.91|2.1|2.07|1.92|1.745|1.8|1.8|1.82|1.88||1.99|2.15|2.04|1.95|1.86|1.84|1.83|1.84|1.8||1.84|1.85|1.81|1.77||1.81|1.94|1.87|1.88|1.83|1.83|1.77|1.7|1.67|1.72|1.8|1.76|1.69|1.65|1.79|1.86|1.78|1.79|1.88|1.91|2.01||2.04|2.05|2.1|2.03|1.92|2.02|1.97|2.03|1.97|1.91|1.97|1.98|2.03|2.03|1.93|1.88|1.825|1.87|1.83|1.79|1.79|1.93|2.01|1.92|1.99|1.97|2|1.99|1.99|2|2.15|2.2|2.13|2.13|2.07|2.05|2.07|2.15|2.21|2.16|2.21|2.18|2.28|2.27|2.22|2.17|2.21|2.22|2.24|2.33|2.37|2.375|2.44|2.36|2.4|2.53|2.5||2.65|2.59|2.42|2.24|2|1.96|2.02|2.14|2.15|2.08|2.08|2.17|2.22|2.32|2.39|2.37|2.46|2.6|2.63|2.64|2.67|2.7|2.59|2.85|3|2.84
10326|101595|/equities/surya-citra-me|MSCI_EEM_SMALLCAP||146|149|147|144|145|141|144|141|141|140|142|142|145|148|147|145|136|129|||129|135|128|130|132|137|140|138|147|150|150|135|140|144|144|||141|140|142|143|142|136|137|138|||132|138|128|127|123||129|125|117|122|122|124|125|125|128|130|135|||||||137|137|135|137|137||141|144|147|149|148|149|147|148|152|147|153|156|||159|157|160|159|152|152|149|151|152|149|151|152|150|148|146|145|148||149|150|||152|156|156|157|156|154|156|155|154|159|159|158|162|159|156|156|158|161|164|163|162|160|155|154|155|154|153||170|150|148|||150|148|149|149|148|149|150|148|150|148|150|153|155|155|154|153|157|160|159|161|152|154|151|150|150|149|151|152|152|151|150|150|149|148|151|149|149|149|151|148|148|149|149|155|155|158|163|167|161|158|160|160|160|159|159|151|143|153|152|156|158||160|158|162|161|160|162|157|155|155|162|162|163|160|153|152|151|151|151|153|148|153|154|150|149|147|149|148|148|151||150|148|153|156|153|146|141|144|141|145|145|143|156|156
10327|103314|/equities/merry-eltrs|MSCI_EEM_SMALLCAP||138|138.5|142|141|144.5|145|144|138.5|137|136.5|138|137|137.5|132.5|134|126.5|127.5|126.5|128.5|127.5|128.5|125.5|124|119||121.5|122.5|125.5|124.5|126.5|124|125|124|125|122|122|120.5|123|121.5|121|123|124.5|126.5|125|122.5|125|125.5|127.5|126.5|121|122|121.5||121|121.5|119.5|116|118|116|111.5|114|114|117.5|115|120.5|124|124.5|128|122|120.5|||123|124|124|117.5|118.5|121|118.5|121.5|120.5|120|118.5|119|116.5|116|113.5|113.5|114.5|113|112|112|113.5|114.5|115|115.5|118||114|112|109|109.5|108.5|107.5|109|106.5|105.5||||||||104.5|101.5|103.5|102|101|101.5|102.5|103|103|101.5|103|101.5|100.5|101.5|102.5|104|104|106.5|106|106|106|108.5|109|109|110.5||109.5|111|117.5|114.5|113.5|114|114|113.5|114.5|114.5|115.5|118.5|116.5|118.5|116|115|115|114.5|117|116|117.5|114|113|110.5|107|106.5|107.5|107.5|106|106.5|107|107.5|105.5|106|106|103|101.5|101|100|98.7|92.1|91.8|89.6|88.6|89.5|89|88.2|88.6|88.8|88|88.2|89.3|90.6|90.5|90.7|90.9|91.5|90.7|||84.8|84.8|84.2|84.6|85.3||84.3|84.2|84.7|86.4|84.5|84.3|85.3|86.5|87|87.2|87.1|86.6|86.4|85.7|86.1|87.3|87.4|86.4|86|86.3|86.2|90.1|90.4|89.5|90.2|90.7|89.6|89.2|89.5|88.7|87.9|86.4|86.6|85.8|87.2|87.7|88.4|88.9|90.1|90.6||90.2|90.9|91.1|91.9
10328|102433|/equities/bangkok-life|MSCI_EEM_SMALLCAP||19|19|19|19|18.5|18.2|18.2|18.5|18.3|18.6|18.8|19.1|19.4|19.7|19.6|19.1|18.6|18.3|18.1|18.1|18.3|18.3|18.7|19|20|20.1|19.3|19.9|20.1||20.5|20.6|20.6|20.2|20.4|20.8|20.9||20.7|21|20.8|20.7|20|20.3|20.5|20|19.8|17.2|17.6||17.6|17.5||18|17.8|17.5|17.5|17.7|17.6|17.5|17.3|17.9|18.1||||18.4|18.5|18.3||17.6|17.5|17.6|17.4|17.5|17.5|17.7|17.9|17.9|17.8|18|18.1|18.1|18.3|17.9|18.2|18.3|18.2|18|18.2|18.3|18|17.8|17.4|17.3|17.6|17.9|18.6|18.7||18.7|19.1|19.2|18.7|18.9|19|18.9|19.2|19.3|19.5|19.2|19.4|19.5|19.4|19|19|19|19.1|19.2|19.2|19|19|19.2|19.3|19.2|19.4|19.3|19.5|20.2|20.3|20.6|20.7|20.7|20.7|20.7|21.1|20.8|20.6|20.7|||20|20|20|20|20|20.1|19.9|19.6|19.3|19.8|19.4|19.2|19.4||19.5|19.7|20||19.8|19.9|19.7|20|20.5|20.2|20.5|20.9|20.9|20.8|20.8|20.8|20.5|20.2|20|19.5|20.3|21.1|21.7|21.7|22|22.2|21.4|22.9|23.2|23.1|23|22.8|23.2|23.4||26|26.75|26.75|26.5|26.5||26.75|27|27.25|27.75|27.75|28|29|27.5|26.75|27.75|28.5|28.25|27|26.75|27|27.25|27.5|27.25|26.5|26.25|26.25|25.25|25.5|24.3|24.4|24.5|24.6|24.8|25|25.25|24.5|24.9|24.3|23.7|23.8|23.6|23.6|23.2|22.9|22.8|23.1|23.5|24.7||24.4|24.2|24.1|23.9|24.1|24.3|24|24.4||24.2|
10329|19487|/equities/kardemir-(d)|MSCI_EEM_SMALLCAP||31.44|31.82|31.22|30.82|31.7|32.34|32.04|31.74|30.62|30.06|31.5|30.66|29.8|31.04|31.02|30.88|30.3||||30.1|29.3|28.66|28|27.98|29.12|30.34|31.1|30.8|30.48|29.08|28.78|29|29.54|29.9|29.86|29.52|29.66|29.24|29.2|28.44|28|26.4|27|27.08|27.8|27.48|27|27.52|27.6|28.1|27.44||26.02|26.46|25.9|25.02|25.26||25.04|24.4|24.1|23.16|23.48|23.9||||24.52|24.4|23.8|21.64|21.08|21.24|22.26|23.2|22.84|22.54|22.8|23.78|24.06|24.14|23.6|23.64|23.4|23.86|23.88|24.22|24.7|25.4|25.92|26.16|24.92|25.7|26.58|27.14|26.86|27.18|27.56|27.96|28.68|29.1|28.72|29.3|28.66|29.36|29.64|28.84|28.12|28.78|28.8|28.44|28.14|28.12|27.84|28.1|27.94|26.84|26.8|26.46|25.98|25.7|25.14|24.84|24.96|25.06|25.3|25.34|25.78|26|26.12|25.86|25.42|24.72|25.54|24.9|24.84|24.18|25.2||23.76|24|23.02|22.38|22.4|23.3|23.74|23.28|23.86|23.3|23.64|22.3|21.38|22.08|22.52|23.34|23.78|23.2|24.24|24.24|24.44|24.7|24.58|24.78|24.99|24.68|24.38|25.32|25.44|24.5|24.06|24.06|24.04|24|23.88|25.26|25.26|25|25.38|26.08|25.58|25.8|25.2|24.96|25.16|25.4|25.32|24.44|26.72|25.58|25.06|26.8|27.38|28.92|28|28.38|29.24|29.88|31.1|30.58|32.3|32.6|31.22|32.02|30.24|29.54|29.44|29.92|29.26|30.26|27.52|26.46|25.6|26.08|25.12|25.92|26.54|25.76|26.52|26.2|26.7|27.22|26.84|27.02|25.74|25.82|25||25.2|25.8|25.44|23.8|25.08|25.76|26.42|25|26.74|26.12|25.36|25.1|23.52|22.96|24.2|23.6|23.84|23.76|23.28|24|24.64|25.32|23.74
10330|946718|/equities/ratnamani-metals-tubes-ltd|MSCI_EEM_SMALLCAP||3682.8999|3672.1001|3674.8501|3639.3501|3635.3501|3602.95|3631.8501|3624.1001|3618.55|3657.8501|3608.6499|3597.2|3594.75|3671.45|3678.95|3537.55|3511.3|3411.8|3420.45||3403.5|3423.1499|3400.45|3414.05|3449|3429.55|3408.2|3404.1001|3189.1499|3371.3501|3404.1001|3227.95|3246.1001|3315.8501|3295.3501|3307.3999|3317.8501|3353.45|3295.2||3247.55|3146.95|3153.3999|3154.8999|3126.25|3130|3110|3154.55|3082.55|3075|3199|3183.7||3159.6499|3099.3999|3005.7|3015.8999|3011.75|2879.8|2892.25|2908.6001|2969.3999||2962.8|2915.6001|2937.5||3007.6001|3041.3|3036.2|3040.3999|2981.25|2929.8999|2832.8|2813.3||2794.2|2746.95|2801.8||2864.25|2773.3501|2727.1499|2664.2|2707.3999|2641.8501|2670.55|2609.3501|2701.2|2700.25||2845.2|2891.55|3001.7|3075.05|3133.6499|3035.3501|3017.8999|3085.6499|2978.3|2976.55|3076.7|3053.6499|3052.45|3079.3|3106.1499|3004.8999|3011.8|3022.3501|2993.1499|3187.45|3457.7|3476.5|3436.95|3291.45|3334.3501|3350.6499|3574.45|3245.7|3196||3186.8999|3298.2|3337.7||3269.3|3281.6001|3347.6001|3396.6499|3344.6499|3332.75|3395.7|3344.1499|3333.45|3330.2|3399.6001|3387.3501|3351.6499|3356.3999|3322.5|3363.25|3392.3501|3389.2|3419.8||3434.8999|3349.95|3375.6001|3403.95|3426.8999|3487.95|3373.3999|3439.1499|3453.55|3566.8501|3590.25|3648|3740.3501|3809.05|3798.7|3822.8999|3729.3999|3649.1001|3500.3999||3529.1001|3572.8|3544.3999|3537.8501|3488.8999|3478.3999|3443.8|3401.8||3386.55|3343.55|3344.25|3335.8|3141.5|2892.75|2958.6001|2825.6001|2775.5|2766.75|2790.25|2728.05|2661.3|2655.2||2646.5|2688.95|2724.55|2743.45|2594.25|2612.8999|2629.3501|2618|2617.5|2623.2|2603.05|2609.2|2585.3999|2602.1001|2613.5||2600.75|2543.3501|2557.7|2571.45|2546.25|2600|2598.45|2658.6499||2677.6001|2684.6499|2736.05|2674.2|2740.6001|2787.3|2728.95|2744.75|2719.1499|2705.3501|2729.75|2593.7|2642.3|2615.6001|2580.6001|2579.6001|2557.6001|2546.8|2600.3999|2603.1499|2579.2|2608.75|2594.1001|2618.6001||2665.3|2619.55|2620.8501|2578.2|2598.7|2612.25|2581|2517.95|2603.95|2650.3501|2673.7|2594.1499
10331|103101|/equities/hota-ind|MSCI_EEM_SMALLCAP||74.5|71.6|71.2|67.2|69.8|63.5|57.8|57.2|54.7|54.9|55.3|55.6|54.6|55.2|54.8|56|56.5|56.3|56.8|55|54.6|54.3|54.2|55||56.3|55.6|56.7|57.8|58|59.4|59|54.5|55.3|55.6|55.1|55.1|55.6|55.2|53.6|53.5|53|53.2|53.1|52.8|52.4|51.7|53|53.2|53.5|54|54.8||54.5|54.8|54.4|54.1|55.2|52.7|51.9|52.6|53.9|51.2|50.9|53.3|54.1|55.3|55.2|52.4|52|||52.4|52|52.8|50.6|51.3|50.7|50.5|50.9|51.6|51.5|51.1|51.7|52.3|51|53|52.8|53.6|52.4|52|52.5|53.6|54.1|54.6|55.2|56.4||56|57.3|54.6|52.2|51.5|51.7|51.9|51.4|50.6||||||||50.8|51.1|52.6|52.5|52.5|53.1|53.7|53|54.4|53.9|53.6|53.6|53.5|54.2|55.5|56.5|56.2|56.2|56.2|56.7|57.3|57.7|58.4|59.5|59.8||59.7|59.8|59.6|60.1|59.6|58.9|58.7|59.9|59.8|60.6|60.8|60.5|61.2|61.6|62.3|62.4|63|63.9|63.4|64.3|64.8|64.1|64|63.6|63|63.9|63.9|63.6|63.5|63.6|63.4|63.4|63.5|62.7|62.9|62.4|62.6|63.7|63.6|63.5|63|62.4|61.8|61.9|62|61.8|62.1|62.7|62.1|61.9|62.3|63.3|65.3|65|65.4|65.9|66|66.2|||65.1|65.4|65.4|66.5|67.7||63.9|63.9|65|65.7|65.5|66|66.5|66.4|66|65.6|66.6|66.6|66|64.7|65.1|65.5|65.2|66.1|66|65.9|65.6|65.5|65.4|64.4|65|64.2|63.9|63.6|64.5|65|63.9|62.8|63|62.4|63.7|63.4|64.1|65|65.4|66||66|66.6|66.7|67.5
10332|943441|/equities/yuexiu-reit|MSCI_EEM_SMALLCAP||1.01|0.99|0.95|0.94|0.94|0.96|0.97|0.99|0.98||0.95|0.94|0.97|0.96|0.94|0.98|1.01|1.02|1.01|1.02|1.03|1.02|1.01|1||1.01|1|1.01|1.03|0.99|0.98|1.01|1.03|1.04|1.05|1.01|1.04|1.08|1.06|1.12|1.1|1.05||1|1.02|0.99|0.93|0.91|0.95|0.95|0.94|0.93||0.87|0.93|0.91|0.87|0.88|0.85|0.84|0.81|0.82|0.83|0.85|0.9|0.94|0.97|0.97|0.97|0.99|0.99||1.01|1.01|||1.01|1.01|1.02|1.02|1.03|1.05|1.03|1.02|1.03|1.04|1.05|1.06|1.09|1.04|1.01|1.04|1.01|1.02|1.04|1.06|1.05|1.07|1.09|1.11|1.09|1.09|1.08|1.06|1.07|1.08|1.04|1.04|||1.05|1.05|1.04|1.04|1.01|1.04|1.06|1.06|1.06|1.09|1.1|1.1|1.11|1.07|1.02|1.07|1.1|1.09|1.14|1.16|1.15|1.16|1.13|1.15|1.15|1.18|1.21|1.22|1.23||1.26|1.25|1.19|||1.17|1.18|1.18|1.18|1.19|1.22|1.16|1.13|1.15|1.14|1.15|1.18|1.19|1.16|1.19|1.23|1.26|1.23|1.26|1.27|1.34|1.32|1.23|1.19|1.2|1.17|1.19|1.2|1.17|1.18|1.15|1.13|1.15|1.15|1.19|1.24|1.18|1.1|1.12|1.17|1.19|1.15|1.15|1.15||1.16|1.14|1.17|1.22|1.22|1.22|1.26|1.26|1.22|1.23|1.25|1.22|1.22|1.23||1.32|1.29|1.28|1.29|1.31|1.34|1.36|1.38|1.35|1.37|1.4|1.41|1.42|1.43|1.49||1.46|1.48|1.52|1.53||1.47|1.51|1.52|1.52|1.54|1.54|1.52|1.53|1.55|1.45|1.48|1.46|1.53|1.54|1.58|1.6|1.61|1.57|1.59|1.56|1.57|1.55|1.58|1.6|1.63
10333|102370|/equities/puregold-price|MSCI_EEM_SMALLCAP||25.3|25.5|24.45|24.7|24.85|24.75|24.75|24.65|24.25|24.2|24.2|24.45|24|24.55|24.7|24.85|24.75|24.85|24.85||24.85|24.8||24.8|24.75|24.9|25.15|24.7|24.95|24.85|25.2|23.95|23.75|24|24.6|24.6|24.7|24.7|24.8|24.9|24.8|24.65|24.05|24.55|24.2|24.2|24.5|24.2|23.95|23.45|22.8|23||23.7|23.75|23.55|23.65|24|24|24|24|24.15|24.15|24.1|24.35|24.25|24.5|||24.5|24.3|25|25|25.8|26.7|||26.8|25.75|25.55|25.95|26|25.75|25.5|25.8|26.1|26.9|27|27.05|27.1|27.5|27.7|27.75|27.3|28|27.5|27.5|28|27.95|27.95|27.95|27.9|28|28|28|28|28.35|28.3|27.5|27.5||27.45|27.75|27.7|27.7|27.4|27.65|27.8|28.4|28.45|28.55|28.5|28.7|28.75|28.65|28.3|28.2|28.45|28.45|28.5|28.65|28.5|28.2|27.95|28|28|27.15|27.2|27.1||26.9|27.5|27|||27.85|27|27|26.45|26.1|26.05|26.8|26.9|27.15|26.55||27.25|27.4|27.7|27.6|27.45|27.2|27.75|27.7||27.95|27.8|28.15|28.4|28.45|28.5|27.95|28.1|28|27.95|28|28|28.25|28.15|27.65|27.6|||27.1||26.9|26.8|27.8|28.4|28.95|28.9|29.25|29.45|29.6|29.2|29.75|29.3|29.55|29.1|29|28.65|28.8|29.65|29.1|29.35|28.9|29.75|28.75|28.5|28.7|28.85|28.9|28.9|28.4|28.3|29|29.5|28.9|29.1|29.9|29.8|29.65|28.95|28|27.85|27.75|27.9|27.45|27.5||27.35|27.45|27.35|27.25||27.8|27.8|28|27.5|27.6|27.55|27.95|28.25|28.25|28.05|27.5|28.35|27.85|28|29|29.95
10334|18048|/equities/blue-dart-express|MSCI_EEM_SMALLCAP||8469.0996|8611.2998|8391.75|8383|8400.5996|8226.9502|8191.7002|8193.5|8218.1504|8138.1499|7971.4502|7836.4502|7783.1499|7662.5|7700.6499|7728.25|7722.9502|7878.7998|8000.7002||7938.5498|8095.5|7806.5498|7803.9502|7684.5|7386.8501|7265.5|7104.7002|6902.2998|7235.1499|7203.5498|7329.1001|7355.3999|7196.6001|7295.8999|7384.8999|7254.3501|7207.2998|7288.8501||7216.7998|7175.25|7125.75|7106.1001|7014.8501|6986.1499|7000.0498|7251.2998|7197.9502|7195|6821.5|6241.1001||6311.2998|6271.7002|6318.75|6305.0498|6261.25|6253.6001|6324.8501|6297.2002|6113.7002||6090.2002|6002.8999|6016.2002||5897|5939.0498|6012.1499|6075.7002|6060.2998|6106.8999|6082.5498|6140.75||6183.9502|6025.6001|5952.6499||5812.1499|5637.2998|5617|5500.9502|5590.8999|5699.8501|5684.1001|5696.25|5780.8999|5781.5||5902.7998|5889.3999|5942.7998|5970.1001|5891.2998|6034.7002|6099.7998|6175.1001|6180.1499|6245.5498|6230.7998|6230.1499|6340.7998|6304.6001|6340.5|6092.3501|6049|6058.9502|6124.75|6054.4502|6143.6001|6142.9502|6132.2998|6339.1499|6399.75|6513|6509.2002|6460.7998|6561.4502||6618.4502|6875.0498|6927.9502||6888.4502|6934.7998|7011.8999|7101.1499|7267.2998|7331.0498|7336.2002|7306.5|7366.0498|7417.2998|7416.5498|7395.9502|7411.2002|7351.8501|7335.8501|7362.4502|7280.0498|7246.5|7241.1499||7342.4502|7199.2998|7305.8501|7555.2998|7526.3501|7367.1001|7315.5498|7393.25|7503.3501|7509.4502|7384.0498|7297.3999|7251.0498|7224.1001|7147.2998|7060.7998|7099.8501|6990.6499|6940.0498||6933.6001|6687.9502|6682.6499|6764.8999|6773.5498|6859.5498|6860|6816.3501||6750.4502|6807.1499|6699.7998|6741.1001|6651.2998|6542.8501|6568.1001|6435.6499|6405.2998|6579.6001|6398.1499|6376.3999|6449.6499|6551.1499||6634.5|6707.6499|6710.3999|6752.5498|6710.3999|6687.8501|6740.6499|6740.6499|6687.75|6712.3999|6668.7998|6732.2002|6733.25|6773.5498|6809.7002||6688|6674.5|6624.75|6656|6717.1499|6790.0498|6715.5498|6801.75||6832.6499|6988.25|6880.4502|6806.25|6628.0498|6421.1001|6300.8501|6231.3501|6243.6499|6228.1001|6247.7002|6282.25|6281.8999|6240.25|6267.3501|6319.9502|6394.5|6478.4502|6454.25|6481.5|6434.2998|6441.6499|6375.1001|6442.7002||6378.3999|6221.75|6268.2998|6304.8999|6340.2998|6466.5498|6294.4502|6398.7002|6527.4502|6611.2998|6728.1499|6926.75
10335|100034|/equities/fufeng-group|MSCI_EEM_SMALLCAP||4.53|4.5|4.37|4.45|4.48|4.4|4.43|4.63|5.3||5.31|5.16|5.37|5.43|5.35|5.51|5.62|5.53|5.45|5.38|5.63|5.72|5.69|5.65||5.99|5.84|5.8|5.84|5.84|6.1|6.22|6.3|6.32|6.4|6.16|6.07|6.34|6.26|6.3|6.3|6.2||6.25|6.4|6.27|6.07|5.98|5.93|5.89|5.62|5.54||5.73|5.52|5.47|5.38|5.35|5.08|5.05|5.14|5.14|5.03|4.88|4.94|4.85|4.9|4.88|4.88|4.87|4.76||4.87|4.7|||5.07|4.88|4.85|4.96|4.97|5.09|4.87|4.92|4.85|4.8|4.97|4.9|4.86|4.91|4.94|5.01|5.15|4.89|5.09|4.78|4.81|4.58|4.53|4.49|4.64|4.68|4.59|4.53|4.47|4.37|4.26|4.32|||4.35|4.4|4.37|4.31|4.23|4.26|4.3|4.24|4.27|4.37|4.32|4.39|4.26|4.21|4.1|4.18|4.34|4.2|4.31|4.37|4.42|4.39|4.4|4.4|4.34|4.43|4.55|4.54|4.47||4.33|4.29|4.21|||4.18|4.2|4.17|4.17|4.17|4.2|4.2|4.17|4.17|4.18|4.2|4.23|4.22|4.18|4.19|4.2|4.15|4.17|4.22|4.21|4.19|4.22|4.18|4.19|4.14|4.05|4.07|4.08|3.89|3.86|3.9|3.93|3.9|4.05|4.17|4.15|4.12|4.08|4.06|4.09|4.07|4.03|4.06|4.1||4.07|4.06|4.05|4.14|4.19|4.14|4.18|4.3|4.38|4.45|4.29|4.23|4.29|4.35||4.41|4.36|4.43|4.4|4.49|4.46|4.47|4.46|4.38|4.08|4.23|4.14|4.13|4.22|4.18||4.07|4.11|4.23|4.24||4.17|4.33|4.23|3.97|3.99|3.9|3.9|3.94|3.92|3.98|3.91|3.9|3.94|4.01|4.1|4.12|4.11|4.1|4.16|4.2|4.16|4.24|4.18|4.24|4.21
10336|980684|/equities/quality-houses-pcl-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10337|42641|/equities/gek-terna|MSCI_EEM_SMALLCAP||17.54|17.5|17.6|17.2|16.84|16.68|16.68|16.6|16.4|16.5|16.54|16.54|16.7|16.56||16.98|16.88|16.64|16.4|16.3|16.42|16.48|16.72|16.5|16.74|16.64|16.66|16.82|16.5|16.74|16.76|16.72|16.46|16.48|16.6|16.66|16.72|16.28|16.5|16.5|16.4|16.76|16.64|16.4|16.62|16.88|16.74|16.58||||16.58||16.78|16.78|16.5|16.26|16.44|16.6|16.38|16.24|16.06|15.54|15.46|16.4|16.6|16.7|16.8|16.54|16.48|16.4|16.48|16.48|16.5|||16.88|16.8|16.74||16.66|16.66|16.5|16.4||16.58|16.26|15.38|15.22|15.18|15.58|15.22|14.8|14.48|14.4|14.34|14.24|14.28|14.5|14.5|14.38|14.56|14.68|14.58|14.44|14.4|14.4|14.4|14.4|14.36|14.6|14.6|14.5|14.52|14.26|14.06|14.04|13.94|13.68|13.82|13.84|13.66|13.8|13.66|13.6|13.52|14|13.92|14|14.18|14.16|14.2|13.98|13.7|13.58|13.14|13.1|13.1|13.14||13.16|13.14|13.06|||13.24|13.18|13.08|13.16|13.26|13.06|13|13|13|13.06|13.14|13.24|13.2|12.96|13.2|13.26|13.24|13.4|13.26|13.5|13.36|13.48|13.3|13.2|13.4|13.4|13.38|13.68|13.46|13.38|13.4|13.56|13.6|13.6|13.66|13.32|13.34|13.1|13.2|13.12|13|12.94|13.04|13.02|13.2|12.98|12.98|12.94|12.78|13.04|12.88|13|12.6|12.46|11.96|12.26|12.24|12.86|13|13.1|13.16|13.18|13.18|13.14|13.24|13.36|12.86|12.58|12.7|12.8|12.98|12.58|12.7|12.76|12.6|12.5|12.48|12.86|12.96|12.86|13.22|13.46|13.24|13.44|13.5|13.6|13.68|13.24|12.86|12.7812|12.86|13.0963|13.1357||13.3523|13.6084|13.825|13.9038|13.6281|13.6477|13.8644|13.7462|13.6477|14.0613|14.1204|14.0416
10338|102835|/equities/tisco-financ|MSCI_EEM_SMALLCAP||95.75|95.5|95.25|95.75|96|96|95.5|95.25|95.5|96|95.5|95.5|96|96.25|96.25|96.25|96|96|96.5|95.75|96.5|96.5|96.5|96.5|97|97.75|97|97.25|97.5||97.75|97.5|98|98.5|98.25|98.5|98.25||98.25|98.25|98.25|98.5|97.25|97.5|97|97.5|97|97.25|97||96.75|96.5||97.25|96.75|96.5|96|94.75|99.5|99.5|99.25|99.75|99.25||||100|99.75|99.75||99|98.75|99.25|99.25|99.5|99.5|99.25|99.75|99.5|99.25|100|100|99.5|100|100|100|100.5|100|100|101|101.5|100.5|100|100.5|100|100|100.5|100|100||100|100|100|99|99.25|99|99.5|99.25|99.5|99.25|98.75|99|99|99.25|99|99.75|99.25|99|98.5|98.5|98.5|97.5|97|97|97.25|97.75|97.75|98|98.75|100.5|101|100.5|100.5|100.5|101|100|99.75|100|99.5|||99.75|99|98.5|98|97.75|98.25|97.75|98.25|98.5|98|97.5|97.75|98.25||97.75|97.75|97.75||97.25|97.25|97.25|97.5|98.25|98.75|98.75|98.25|98.25|98.5|97.75|97.25|97.25|97.75|97|96.75|96.25|97.25|97|97|97|97|97.25|97|96.25|96.5|96.25|95.5|96.75|95.25||96.5|98|98.75|98.75|99||100|99.75|100.5|100|99.25|100|97.75|98.25|98.25|98.75|99|98.25|99|99.25|99.75|100|99.75|99.75|99.75|100.5|100.5|100|100|100|99.75|99.5|100.5|101.5|102|102|103|103.5|102.5|102.5|102|99.75|100|100|100|99.5|99|99.5|99||99.25|99|99.5|99|99.75|99|98.75|99.5||100.5|
10339|27114|/equities/grupo-comercial-chedraui-b|MSCI_EEM_SMALLCAP||135.37|129.33|128.3|128.25|126.94|125.7|127.9|128.47|125.7|127.1|127.07|127.06|126.61|128.44|128.17|126.54|124.92|124.93|122.9|122.43|123.56|123.84|125.94|127.04|127.98|124.22|125.7|125.67|123.02|121.4|125.55|127.71|126.69|125.24|122.34|123.59|120.93|121.55|121.19|123.97|123.96|123.48|124.24|123.12|124.44|124.12|124.53|124.38|123.62|124.48|124.4|124.19||126.57|130.93|129.13|129.41|129.07|123.8|118.64|116.84|117.26|117.43|118.33|120.34|123.93|128.57|127.42|129.45|129.04|129.42|130.01|131.12|131.96|133.91|||133.67|132.9|131.74|130.39|130.19|132.07|133.1||130.87|133.57|134.01|134.33|133.71|134.39|132.91|134.01|133.07|132.66|132.61|130.88|131.51|131.54|133.6|132.27|130.03|129.45|125.99|124.24|124.56|123.87|121.54|120.09|119.24|119.58|121.99|123.49|120.26||118.07|117.28|116.34|114.79|111.44|107.6|106.57|103.19|102.42|101.71|102.4|101.16|101.43|102.79|101.05|101.42|100.77|100.33|100.31|101.38|102.43|101.47|102.22|103.41||102.58|102.62|102.45|103.76||103.87|103.97|103.65|103.41|102.28|101.72|104.28|101.56||101.14|102.41|102.41|102.28|102.45|101.91|101.03|102.11|102.13|102.01|101.79|101.65|101.47|101.31|101.98||100.76|100.83|101.17|101.37|100.53|100.4|101.71|101.31|101.37|101.75|99.74||103.76|104.67|105.98|104.69|104.76|103.74|102.18|101.07|101.56|104.1|103.75|104.12|105.32|104.6|102.82|104.04|103.33|100.04|102.34|104.1|102.62|101.99|102|102.33|104.46|104.71|103.99|104.6|106.23|105.63|106.31|104.32|104.87|106.07|104.78|107.44|109.7|110.6|108.85|108.96|108.62|106.01|101.74|94.6|95.46|96.22|95.35|94.89|95.41|95.16|95.25|95.07|94.76|96.45|97.22|95.31|94.71|95.64|96.21|95.09|95.23|95.44|95.21|95.4|95.51|96.23|96.35|98.06|97.64
10340|103584|/equities/apt|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.47|7.51|7.55|7.43|7.47|7.4|7.39|7.34|7.26|7.21|7.15|7.17|7.17|7.15|7.18|7.16|7.18|7.15|7.11|7.08|7.04|6.93|6.89|6.9|6.79|6.66|6.69|6.63|6.62|6.6|6.59|6.57|6.62|6.61|6.6|6.62|6.58|6.58|6.5|||6.4|6.37|6.37|6.38|6.36||6.4|6.39|6.4|6.45|6.37|6.36|6.48|6.45|6.44|6.29|6.18|6|6|5.99|6|6|5.99|6|5.99|6.05|6.23|6.05|6.07|6|5.95|6.04|6.17|6.28|6.32|6.41|6.31|6.24|6.42|6.45|6.51|6.48|6.49|6.45|6.4|6.4||6.35|6.42|6.45|6.51
10341|19258|/equities/anadolu-efes|MSCI_EEM_SMALLCAP||290|288.5|289.5|273.5|276.25|272.5|263.75|254.25|248.8|242.1|247.1|232|230.7|234.4|227.1|221.3|226.1||||225.5|225.3|222.4|214.9|210|205.1|211|216.7|214|214|199|195.2|199.7|206.4|205.55|200.11|202.8|204.4|204.3|208.1|208.2|208|194.4|197.4|195.2|199|200|193.9|196|192.1|193.5|185.9||182.5|182.6|180.2|181.2|176.4||175|171.6|172|166.8|161.8|158.7||||168|167.7|163.6|159.2|154.7|152.5|155|152.9|151.2|147.7|146|150|154.5|152.1|145.1|140.5|137.5|138.6|139.1|148.2|152.9|150.2|147.4|143.4|138.2|145.7|148.2|149.9|155.7|147.5|151.8|153.8|153.1|154.9|157.9|156.6|156.3|158.7|157.7|155|157.4|158|155.9|157.5|155.1|155.3|153.5|149.4|150.4|140.8|140.8|139.9|139.1|135.5|132.6|131.5|136.7|134.7|133.8|131.7|133.7|133.2|133.1|129.1|127.1|124.7|130.3|131.4|131.3|131.9|138||137.5|134|127.9|130|129.8|134.5|126.8|128.8|125.9|116.3|118.2|116.3|114.7|118.4|119|118.7|112|115.2|117.5|114.7|111.6|110.9|114.5|115.4|115.2|113.7|114.3|112|110.6|110.7|109.2|110.5|110.3|113.9|112|118.2|118.1|115.7|113|113|111|112.3|102.9|99.85|104|103.9|102.9|99.8|103|99.15|95.05|94.8|98.25|103.8|102.4|106.3|109.3|109.9|114.5|108.8|114.7|112.9|110.8|115.6|109.9|105.7|102|104.5|107.8|106.9|106.3|107.8|100.1|102.3|99.7|103.43|107.79|106.9|107.1|108.19|114.6|115.1|112.4|114.3|117.5|108.5|107.9||110.6|107.5|102.6|104|111.3|112|107.5|105.8|110|111.5|111|113.3|109.9|103.2|107.6|105|107.7|102.1|100.4|98.35|94.35|90.05|91.3
10342|1012184|/equities/dynapack-international-technology|MSCI_EEM_SMALLCAP||97.4|98.3|99|98.2|98.2|105.5|105|106|106|109|99.4|97.2|97.8|99.2|93.8|93.9|93.2|93|93.9|92.5|92.5|92.8|91.5|91.9||92.1|92.3|92.6|93.4|94|94.5|94.3|94.4|94.3|93.9|93|92|93.6|93.5|93.7|94.4|92.8|92.7|93.3|93.8|92.7|92.8|94|94.8|94.2|95.3|96.9||97.2|93.2|90.2|89|88.2|87|86|87.3|88.3|87.4|85.7|86.8|88.2|87|91.8|92|92.7|||94|93.7|94|94.4|95|94.3|92.6|93.1|92.8|92.8|92.2|93.2|91.5|90.8|89.9|90.4|89.4|88|87.8|88.3|84.9|83.5|82.8|83|81.3||82.1|83.4|83.1|83.4|83.9|83.8|84.8|84.3|83.6||||||||84.3|84.3|84.1|83.2|84.1|84.9|85.6|87.4|85|85.7|86|85.6|85.1|84.6|85.3|86.3|85.2|84.4|84.3|85.1|85.3|85.1|86.3|87.7|88.8||89.9|90|90.5|88.9|89.1|98.9|98|99.8|96.4|98|96.6|96.5|88.6|85.5|87.5|81.7|81.4|81.8|81.6|81.4|81.1|80.5|80.4|80.5|80.3|80.8|80.7|80.2|79.9|79.9|80.2|80|79.4|79.1|78.8|78.8|79|79|79|79|78.6|78.3|78.2|78.5|78.8|78.8|78.8|79.1|78.7|78.6|78.7|78.7|78.8|79.1|79.4|79.5|79.7|79.3|||80.2|80.7|80.7|80.6|80.7||80.3|80.3|80.6|80.7|81|81|81.2|81.8|82.3|82.2|82.8|81.4|80.8|80.8|81|81.3|81.6|81|80.7|80.1|80|80|79.3|79.2|79.5|79.3|79.3|79|79.3|79.2|79.9|79.5|79.6|80.2|80.8|80.8|81|80.1|80.8|80.5||80.6|80.4|80.4|80.1
10343|961712|/equities/richwave-technology-corp|MSCI_EEM_SMALLCAP||225|225.5|230.5|233|230.5|243|230.5|222|230|221.5|229.5|228.5|238.5|233.5|236.5|246|239|222.5|233|233.5|218.5|204|189.5|190||184|182|186|191|186|189.5|192|200.5|203|194.5|193.5|188|188.5|186|189|190.5|197|180.5|182|177|182|185.5|195|190.5|183|183|183.5||183.5|180|172.5|165|168.5|163.5|162.5|169|175.5|173|173.5|182|187|190.5|192|185|186.5|||205|206.5|211|205.5|204.5|214|216|222|225|219|215.5|223|230|223|222.5|229|235.5|223|224.5|235|234|227|223.5|248|225.5||221|222|223.5|226|230|222|222|218|198.5||||||||180.5|188|176|179|171|175.5|176|168.5|171.5|173|172|161|160|163.5|166.5|169|164.5|168|165.5|165.5|168.5|166|164|171|182||184|186|190|191|189|189|187|180|164|168.5|172|170|168.5|168|168.5|169|166|169.5|169.5|172|167.5|162.5|167|165|157.5|159.5|150.5|148|145|142.5|137.5|134.5|136|135|134|132|133|135|132|128|122|121.5|118.5|115|120.5|120.5|121|127|125.5|126|129.5|129.5|131|132|134|137.5|142|135|||145.5|147|143|146.5|145||144.5|142|143|148|145.5|143.5|147|150|156|158|159|156|153.5|156|162|160|160.5|161.5|157|155.5|155.5|151|150|146.5|146.5|144.5|145|147|147.5|147.5|151|148.5|147.5|147.5|152|155|159.5|162.5|162.5|163||157.5|158.5|161|166.5
10344|1140499|/equities/thai-vegetable-oil-pcl|MSCI_EEM_SMALLCAP||21.6|21.7|21.6|21.8|22|20.9|20.9|20.5|20.6|20.9|21.5|21.8|22.1|22.3|22.2|21.8|21.8|21.8|22.1|22|22|22.2|22.2|22.2|22.4|22.5|22.4|22.4|22.7||23|22.7|22.9|22.2|22.2|22.1|22.3||22.2|22.2|22|22.1|22.3|21.5|21.2|20.7|20.4|20.3|20.4||20.4|20.1||19.8|19.4|19.2|19.3|19|18.8|19.1|19|19.2|19.1||||19.4|19.7|19.5||19|19.3|18.9|18.6|18.7|18.9|18.9|19.1|19.1|19.2|19.5|19.6|19.7|20|20.1|20.4|20.6|20.6|21.1|21|21.1|21.1|20.9|20.7|20.9|21|21|20.8|20.8||21.1|21.2|20.9|20.8|21.2|20.9|21.1|21.2|21.1|21.2|21.2|21.3|21.4|21.3|21.3|21.1|21.1|21|21|21.1|21.3|21.3|21.2|21.3|21.2|21.4|21.4|21.5|21.7|21.7|22|21.8|21.7|21.6|21.8|21.9|21.8|21.9|21.7|||21.4|21.2|21.3|21.1|21.1|21.1|21.1|21.2|21|21.2|20.7|20.8|20.9||21|21.1|21.2||21.1|21|21.1|21.4|21.4|21.1|21.3|21.5|21.7|21.8|21.7|21.6|21.2|21.4|21.2|21.4|21.8|21.8|21.6|21.6|21.4|21.6|21.4|21.1|21.1|21.2|21.3|21.1|21.5|21.2||22.2|22|21.9|20.9|20.9||21|21.2|21|21.2|21.1|21|21|21|21.8|21.8|21.6|21.5|22.1|22.7|22.9|22.8|22.9|22.9|23|22.8|22.9|23.1|23.1|23.2|23.2|23.1|23.1|23.4|23.3|23.5|23.4|23.6|23.4|23.2|23.2|23|22.9|23.4|23.3|23|22.8|23.5|24.7||25.5|25.25|25.25|25|25.25|25.5|25.5|25.75||25.25|
10345|990477|/equities/tiangong-international-co-ltd|MSCI_EEM_SMALLCAP||1.9|1.88|1.85|1.83|1.83|1.9|1.86|1.84|1.79||1.82|1.76|1.76|1.75|1.75|1.76|1.71|1.73|1.7|1.58|1.55|1.61|1.58|1.66||1.73|1.72|1.73|1.72|1.68|1.79|1.82|1.81|1.82|1.81|1.77|1.78|1.8|1.8|1.86|1.89|1.86||1.85|1.89|1.9|1.9|1.81|1.84|1.81|1.8|1.79||1.7|1.66|1.58|1.67|1.65|1.64|1.73|1.75|1.73|1.71|1.79|1.87|1.83|1.83|1.79|1.75|1.71|1.64||1.63|1.64|||1.65|1.44|1.48|1.43|1.44|1.54|1.54|1.6|1.66|1.71|1.69|1.69|1.73|1.7|1.76|1.75|1.8|1.77|1.77|1.8|1.8|1.77|1.82|1.76|1.72|1.75|1.66|1.63|1.6|1.64|1.61|1.66|||1.59|1.63|1.6|1.63|1.6|1.68|1.67|1.68|1.67|1.63|1.62|1.73|1.71|1.73|1.73|1.82|1.87|1.89|1.86|1.88|1.86|1.86|1.88|1.9|1.87|1.96|2.04|2.03|2.07||2.1|2.08|2.02|||2.01|2.05|2.05|2.07|2.09|2.17|2.14|2.09|2.13|2.08|2.12|2.14|2.15|2.15|2.24|2.24|2.34|2.32|2.31|2.28|2.31|2.37|2.3|2.36|2.49|2.43|2.48|2.52|2.38|2.42|2.29|2.34|2.48|2.44|2.56|2.39|2.34|2.32|2.3|2.34|2.27|2.3|2.26|2.17||2.16|2.18|2.23|2.15|2.22|2.34|2.41|2.39|2.46|2.56|2.53|2.42|2.39|2.45||2.55|2.53|2.53|2.49|2.44|2.47|2.47|2.59|2.54|2.54|2.58|2.59|2.64|2.75|2.64||2.59|2.68|2.75|2.77||2.65|2.54|2.6|2.52|2.43|2.41|2.35|2.45|2.45|2.46|2.48|2.44|2.46|2.42|2.42|2.44|2.48|2.57|2.61|2.6|2.5|2.55|2.54|2.55|2.65
10346|1012086|/equities/lotus-pharmaceutical-co-ltd|MSCI_EEM_SMALLCAP||281|282|300.5|302.5|309|306.5|303.5|310|311.5|317|309.5|305|310.5|290|287.5|290|289|288.5|291.5|287|284|288.5|287.5|287.5||289.5|287.5|292.5|285.5|289|284|276|281|280.5|282.5|280|281|287|286.5|291.5|301|287|281|283|279|287.5|282|290|285.5|300|307.5|317||323|329|314.5|312|320.5|320.5|313|311.5|321|333.5|334|332.5|342|325|326.5|323|325|||317.5|310.5|308|304|306|310|293|294.5|288.5|274.5|276.5|275.5|271|271.5|270|266.5|274|273.5|275|284|289|294.5|291.5|289.5|289.5||296|293.5|272|273|276.5|275.5|275|277|273||||||||275.5|274.5|282|279.5|271|277|273.5|274.5|278|276.5|282.5|288.5|288.5|288.5|303|296.5|282.5|281.5|290|288|284.5|285|272|270.5|275.5||272|264|269.5|264|260|267|268.5|273.5|273.5|272.5|274|268.5|264.5|274|274.5|272|274|270|272|277|267.5|258.5|261|258|257|250|250.5|245.5|248|251.5|254|253|252|238.5|233|240.5|236|242|243.5|247|244.5|248.5|251|252|252|254|236|240|230|215|208.5|218|210.5|217|220.5|227.5|232.5|232|||238|235|232.5|234|238||238.5|237|235.5|239.5|234|233.5|237.5|249.5|246.5|246.5|246.5|242.5|240|246|246|247.5|250|250|256|258.5|253.5|257|252|247.5|248|249.5|249.5|255|260|254|259.5|268|263.5|250|269|286|292|280.5|285.5|289.5||285.5|293|286.5|286
10347|102268|/equities/manila-water-c|MSCI_EEM_SMALLCAP||26.3|27.4|26.2|26.95|27|26.7|27.15|27.3|26.8|27.7|27.3|27.75|27.9|27.45|27|26.8|26.9|26.4|26.9||26.85|25.85||26.2|26.3|26.85|26.25|25.55|26.05|26.9|27.8|26|26.2|26.8|26.95|27.55|27.8|27.55|27.7|27.45|26.6|27|27|26.65|25.9|26|25.35|25.6|24.8|24.8|24.65|23.85||24.85|25|24.35|24.6|24.2|23.25|22.3|21.75|21.8|21|21|21.2|21.55|22|||22|21.65|22.3|22.5|22.6|22.65|||22.65|22.7|22.35|22.35|22.1|21.65|21.15|21.4|20.9|21.95|21.95|21.65|21.1|21.5|21.5|21.05|21.15|20.8|20.6|19.44|19.46|18.88|18.9|18.76|18.94|18.94|18.22|18.42|19|19.16|18.6|18.62|18.4||18.7|18.74|18.4|17.94|17.96|17.62|17.98|17.8|18.08|18.24|18.4|18.28|18.6|18.54|18.48|18.26|18.6|19|19.42|19.02|18.8|18.96|19.02|18.96|18.84|18.56|18.68|18.28||18.6|18.42|18.16|||18.4|18.1|18.36|18.5|18.52|18.44|18.6|18.14|18|18||18|18.1|18.2|18|18.04|18|18.2|17.98||18.04|17.44|17.2|17|17.1|17|17.14|17.24|17.4|17.4|17.1|17.3|17.12|17.26|16.94|16.92|||16.92||17.24|17.28|17.62|17.58|17.72|17.86|18.04|18.2|18.1|18.12|18.1|18.04|18.2|17.98|17.94|18.14|18.18|18.42|18.48|18.48|18.2|17.56|17.9|17.5|17.22|17.6|17.32|17|17.46|17.7|17.72|17.8|18.16|18.3|18.1|18.08|17.96|18.14|18.1|18.1|17.98|17.7|18.3|18.34||17.82|17.94|18.42|18.66||18.7|18.7|19|18.98|19|19.4|19.4|19.16|19.16|18.7|18.32|18.48|18.46|19.12|19.1|19.5
10348|18053|/equities/brigade-enterprises|MSCI_EEM_SMALLCAP||1311.9|1300.6|1348.35|1295.3|1298.25|1344.45|1384.6|1368.1|1367.75|1352.4|1348.4|1349.1|1359.35|1390.7|1420.65|1359.15|1340.55|1317.95|1369.35||1356.35|1362.75|1343.6|1399.4|1379.9|1389.35|1317.6|1209.55|1228.55|1370.1|1283.6|1235.45|1243.75|1225.3|1276.85|1264.7|1264.55|1193.8|1205.8||1190.45|1101.95|1081.15|1002.05|1013.2|1034.8|1052.2|1106.7|1091|1110.05|1020.6|1032.3||1032.9|1013.95|1020.4|1041.05|1020.4|1002.2|976.5|1015.65|1030.3||994.15|982.75|1002.9||986.75|985.05|963.4|964.7|957.8|943.4|950.85|956.55||935.3|923.7|910.35||932|904.25|875.2|867.2|854.9|869.3|844.75|858.15|859|875.85||914.8|936.85|972.9|1000|995.25|1000.95|995|1023.6|1001|1003.5|1003.9|1005|983.55|997.4|1015.6|986.1|959.7|951.9|973.75|998.85|1025.55|1069.3|1062.2|1038.15|1032.1|1009.45|1025.25|987.2|1007.05||974.95|950.25|923.95||968.2|991.85|977.3|974.3|971.65|971.75|942.7|940.2|945.2|939.55|941.8|922.9|869.35|877.5|894.8|896.75|898.75|885.15|859.5||868.8|867|861.55|860.1|858.8|853.05|851.85|812.8|805.1|826.3|822.55|840.7|846.95|871.15|844.35|838.55|816.25|778.2|773.75||737.65|750.25|738.65|749.05|732.6|739.8|714.6|736||702.9|700.9|695.45|694.7|667.4|682.1|667.5|627.15|622.1|615.45|619.45|620.15|599.3|602.25||601.7|611.7|614.6|625.05|621.9|610.8|621.4|611.25|611.4|607.35|599.8|593.3|579.85|577.5|581.3||567.85|573.8|584.1|588.7|589.45|577.45|577.9|585.7||609.7|619.85|617.3|617.05|605.95|635.1|637.7|634.85|624.1|631.55|630.35|595|592.8|595.3|596.5|583.5|587.4|584|596.25|593|592.05|583.65|584.2|579.35||587.7|592.95|598|565.95|588.45|589.2|597.3|582.45|574|586.55|591.7|580.95
10349|945731|/equities/plan-b-media-pcl|MSCI_EEM_SMALLCAP||7.1|7.15|7.35|7.25|7.35|7.05|6.8|6.85|7.05|7.3|7.6|7.85|7.85|7.9|7.9|7.9|7.8|7.85|7.85|7.8|7.75|7.85|7.8|8|7.95|8.05|7.9|7.85|8||8.25|8.25|8.25|8.25|8.2|8.1|8.1||8.1|8.2|8.05|7.95|8|8.25|8.15|8.1|8.2|8.35|8.5||8.25|8.2||8.35|8.4|8.45|8.45|8.3|8.45|8.4|8.05|8.3|8.4||||8.6|8.7|8.4||8.3|8.45|8.4|8.55|8.5|8.65|8.65|8.6|8.65|8.55|8.55|8.5|8.4|8.45|8.3|8.45|8.6|8.5|8.65|8.75|8.8|8.85|8.8|8.75|8.85|8.9|8.75|9|9.15||8.9|8.85|8.85|8.75|8.75|8.85|8.9|8.95|9|9.05|8.9|8.9|9|8.9|8.7|8.75|8.65|8.8|8.8|9|8.7|8.65|8.7|8.65|8.85|8.7|8.6|8.7|8.7|8.75|8.7|8.65|8.65|8.8|8.65|8.8|8.85|8.95|8.95|||8.85|8.7|8.75|8.7|8.8|8.85|8.85|8.7|8.6|8.65|8.45|8.15|8.3||8.35|8.5|8.35||8.25|8.4|8.35|8.45|8.4|8.05|8.15|8.1|8.05|8.1|8.05|8.25|8.15|8.15|8.1|7.9|7.95|8.05|8.1|7.95|8|8.3|8.35|8.25|8.15|8.3|8.25|8.05|8.3|8.25||8|8.05|7.9|7.9|7.9||8.05|8.2|8.05|8.1|8.25|8.25|8.5|8.45|8.4|8.15|8.35|8.5|8.7|8.9|9|8.85|8.85|8.95|8.85|9.05|9.25|9.35|9.35|9.4|9.35|9.55|9.15|9.15|9.25|9.3|9.35|9.3|9.15|9.1|9.35|9.2|9.4|9.3|9.15|9.1|9.25|9.05|9||9|8.75|8.65|8.5|8.6|8.65|8.4|8.75||8.55|
10350|1153712|/equities/lotte-reit-co-ltd|MSCI_EEM_SMALLCAP||3315|3295|3275|3300|3290|3265|3275|3245|3230|3260|3270|3260|3350|3335|3335|3370|3285|3280|3300|3300|3330|3370|3435|3430|3405|3445||3385|3335|3395|3385|3310|3355|3380|3340|3360|3320|3335|3365|3395|3480|3440||3375|3355|3370|3340|3310|3250||3210|3200||3170|3160|3185|3200|3180|3140|3145|3090|3105|3100|3110|3195|3230|3235||3270|3285|3335|3330|3300|3265|3290|3230|3245|3265|3300|3300|3300|3295|3285|3275|3255|3350|3340|3300|3305|3360|3300|3300|3250|3195|3180||3130|3150|3170|3200|3185|3170|3170|3170|3150|3145|3150|3160|3175|||3155|3140|3145|3160|3110|3110|3085|3085|3090|3060|3025|3005|3000|3010|3000|3010|3025|3065|3045|3075|3090|3090|3100|3080|3120|3175|3200|3180|||3155|3140|3205||3215|3205|3205|3190|3175|3210|3210|3200|3200|3220|3230|3240|3235|3220|3170|3105|3045|3105|3175|3195|3190|3230|3230|3220|3200|3160|3100|3090|3035|3050|3060|3050|3065|3000|3040|3010|2925|2865|2875|2870|2855|2865|2935|2870|2850|2920|2955|3025|3015|2985|2950|3075|3100|3100||3110|3110|3175|||||3270|3285|3310|3325|3340|3380|3390|3415|3430|3375|3395|3420|3440|3450|3430|3420|3400|3430|3435|3405|3445|3420|3370|3355|3390|3400|3405|3400|3380|3390|3385||3425|3420|3425|3455|3485|3510|3490|3495|3505|3550|3520|3545
10351|103244|/equities/taiwan-mask|MSCI_EEM_SMALLCAP||82.3|83.6|78.7|78.6|79.9|81|80.2|77.5|76.6|76|76.1|74.8|76.6|78.6|78.3|80.5|80.2|73|73.6|74.2|72.9|74.4|73.5|72.7||73.3|70.7|71.3|71.2|71.3|71.5|71.2|72.3|73.7|73.6|71|70.4|71.5|71.8|71.3|70|69.3|68.5|68.2|68.5|68.5|69.7|70.3|75.7|68.9|68.2|67.8||67.5|67.5|66.3|66.6|66.9|64.6|63.6|65.5|68.1|68.4|67.6|69.3|70.8|71.5|71.6|71.2|68.4|||69.3|69|68.8|68|68|67.2|67|68|68.4|68.3|67.5|67.9|67.8|67.4|67.9|68.5|70|67.5|67.7|68.8|70.3|69.1|69.9|69.3|69.6||69.8|72.1|70.9|70.8|71|70.4|70.9|70.7|69.7||||||||67.3|67.3|67.2|67.6|67.6|68.2|67.9|68.4|68.8|69.3|68.9|67.7|67.2|67.9|69.2|70.3|69.5|69.6|69.3|70.1|71.6|69.5|69.2|69.7|70.2||71.1|71.3|71.2|70.5|68.8|69.3|70.3|70.4|70.7|71.4|71.7|72|70.5|70.6|70.9|70.5|70.5|72.2|72.8|73.2|76.2|76.9|71|68.5|67.8|68.8|69.3|68.7|68.6|67.8|67|66.4|66.9|67.1|66.7|66.2|67|71.5|71.9|72.4|71.2|69.8|68|68|69.5|68.5|69|71.1|69.3|69.2|70.6|70.2|69.6|70.8|71.7|72.5|72.4|71.8|||68.5|68.6|67.7|68|68.7||67.4|65.6|66.4|67.2|67.2|67.6|67.4|68.2|69.7|70.1|69|67.8|67.9|67|68.7|69.8|70.2|71.3|70.4|70.2|69.9|70.3|68.8|68.5|68.7|69.8|69.8|66.8|67.5|68.1|69.3|67.8|68.8|67.5|69.5|69.9|71.3|71.4|72.3|72.5||71.8|74.6|75.9|77.8
10352|18712|/equities/jsl-on-nm|MSCI_EEM_SMALLCAP||6.77|7|6.89|6.87|6.71|6.88|6.6|5.86|5.33|5.38|5.33|5.58|5.52|5.55|5.62|5.49|5.41|5.3|5.23|5.16|5.39|5.28|5.54|5.77|5.53|5.8|6.11|5.99|6.07|6.27|6.03||6.02|6.05|6.1|6.13|6.13|6.18|6.3|6.41|6.42|6.46|6.3|6.06|6.13|6.16|6.23|6.37|6.39|5.85|6.05|5.77||5.78|6.04|5.96|5.68|5.86|6.13|6.19|6.27|6.26|6.39|6.34|6.45|7|7.14|7.17|7.52|7.22|7.01|7.11|6.96|7.05|7.2||7.43|7.2|7.69|7.7|7.78|8.01|8.03|7.7|7.62|7.7|7.7|7.92|7.78|7.61|7.56|7.66|7.64|7.65|7.56|7.76|7.69|7.81|8.09|7.67|7.61|7.71|7.55|7.68|7.26|7.43|7.35|7.25|||7.37|7.52|7.76|7.5|7.4|7.52|7.6|7.81|7.6|7.7|7.85|7.83|7.84|7.95|7.89|8.25|8.14|8.67|8.85|9.12|9.04|9|9.2|9.17|9.38|9.16|9|9.16|9.02|||9.63|9.82|9.64||9.6|9.46|9.17|9.41|9.51|9.4|9.4|9.35|8.7|8.77|8.81|8.87|8.72|8.69|8.55|8.56|8.48|8.38|8.2|8.26|8.29|8.4|8.27|8.12|8.32|8.03|8.08||8.08|7.62|7.73|7.46|7.82|7.91|7.51|7.81||7.05|6.92|6.82|6.9|7.21|6.9|7.16|7.14|7.09|7.08|7.14|7.58|7.75|7.7||8.08|8.27|8.15|8.02|8.15|8.09|8.12|8.51|8.84|8.62|8.39|8.55|8.73|8.88|9.09|9.32|9.21|9.25|9.67|9.87|9.86|9.68|9.57|9.43||9.52|9.89|10.1|10.1|9.75|10.1|10.09|9.9|9.97|10.57|10.68|10.48|10.04|10.24|10.03|10.32|10.41|10.5|10.61|10.97|10.69|10.75|10.69|10.97|10.6|10.14|10.17|9.78|9.45
10353|943498|/equities/phoenixhealth|MSCI_EEM_SMALLCAP||3.55|3.49|3.37|3.39|3.45|3.55|3.58|3.59|3.53||3.53|3.55|3.57|3.58|3.57|3.66|3.74|3.81|3.73|3.7|3.8|3.83|3.82|3.79||3.88|3.88|3.93|3.94|3.84|3.82|3.88|4.05|4.13|4.15|4.17|4.21|4.32|4.27|4.49|4.42|4.35||4.43|4.36|4.25|4.15|4.02|4.2|4.23|4.19|4.23||4.14|4.17|4.13|3.99|3.96|3.85|3.81|3.72|3.83|3.81|3.78|3.81|3.83|3.85|3.85|3.89|3.83|3.74||3.89|3.92|||3.92|3.89|3.93|3.94|4.03|4.05|4.01|3.88|4.02|4.02|4.01|3.97|4.02|3.82|3.73|3.89|3.93|3.99|4.21|4.29|4.27|4.5|4.54|4.49|4.57|4.57|4.52|4.43|4.29|4.33|3.98|3.95|||3.92|4.08|4.02|4.13|3.85|3.94|4.1|4.02|4.14|4.46|4.31|4.39|4.28|4.1|4.04|4.36|4.47|4.34|4.77|4.79|4.82|4.81|4.81|4.83|4.67|4.71|4.76|4.84|4.77||4.82|4.72|4.49|||4.46|4.35|4.3|4.27|4.32|4.45|4.31|4.28|4.3|4.4|4.39|4.38|4.38|4.41|4.43|4.44|4.46|4.52|4.73|4.81|4.86|5.02|4.9|4.93|4.86|4.73|4.79|4.83|4.68|4.75|4.65|4.78|4.92|4.85|5.01|4.81|4.61|4.62|4.61|4.75|4.71|4.54|4.57|4.56||4.64|4.68|4.7|4.91|4.92|5.09|5.15|5.17|4.99|4.9|4.98|4.9|4.88|4.97||5.13|5.14|5.13|5.15|5.17|5.2|5.15|5.33|5.31|5.44|5.42|5.43|5.42|5.58|5.58||5.28|5.5|5.45|5.51||5.82|5.9|5.92|5.68|5.55|5.5|5.72|5.57|5.63|5.87|6.04|6.02|6.12|6.17|6.02|6.12|5.96|5.92|5.89|6.16|6.13|6.13|6.36|6.45|6.44
10354|980619|/equities/kiatnakin-bank-be|MSCI_EEM_SMALLCAP||1.18|1.18|1.17|1.18|1.18|1.18|1.17|1.15|1.16|1.17|1.18|1.19|1.2|1.2|1.2|1.2|1.19|1.2|1.2|1.2|1.22|1.22|1.24|1.23|1.23|1.25|1.25|1.25|1.26|1.28|1.27|1.28|1.28|1.29|1.3|1.3|1.28|1.32|1.33|1.34|1.34|1.34|1.32|1.33|1.34|1.33|1.31|1.3|1.31|1.3|1.31|1.3||1.3|1.31|1.31|1.32|1.34|1.34|1.33|1.31|1.29|1.31|1.33|1.34|1.36|1.34|1.31|1.32|1.29|1.3|1.28|1.31|1.3|||1.32|1.32|1.29|1.29|1.29|1.31|1.3|1.32|1.31|1.32|1.35|1.36|1.37|1.37|1.39|1.41|1.36|1.33|1.34|1.33|1.32|1.3|1.3|1.29|1.29|1.29|1.28|1.25|1.26|1.25|1.25|1.28|1.27|1.28|1.29|1.28|1.3|1.3|1.28|1.28|1.25|1.26|1.28|1.28|1.27|1.25|1.25|1.21|1.19|1.24|1.25|1.25|1.27|1.28|1.28|1.27|1.3|1.32|1.33|1.34|1.32|1.32|1.33||1.32|1.32|1.29|||1.3|1.3|1.31|1.3|1.3|1.29|1.27|1.24|1.24|1.25|1.27|1.27|1.27|1.27|1.27|1.24|1.24|1.28|1.29|1.29|1.28|1.29|1.3|1.31|1.31|1.32|1.32|1.34|1.29|1.26|1.27|1.3|1.3|1.3|1.29|1.32|1.31|1.29|1.29|1.28|1.27|1.25|1.27|1.28|1.32|1.33|1.36|1.37|1.38|1.39|1.42|1.4|1.4|1.39|1.36|1.35|1.38|1.4|1.38|1.4|1.43|1.43|1.43|1.41|1.43|1.43|1.44|1.44|1.43|1.45|1.48|1.49|1.48|1.5|1.49|1.52|1.5|1.52|1.56|1.55|1.57|1.58|1.58|1.58|1.57|1.58|1.58|1.58|1.54|1.5|1.5|1.46|1.46|1.45|1.47|1.46|1.46|1.45|1.43|1.44|1.44|1.45|1.48|1.47|1.47|1.48
10355|1123044|/equities/dexin-china-holdings|MSCI_EEM_SMALLCAP||0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085||0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085||0.091|0.09|0.092|0.095|0.094|0.09|0.095|0.085|0.103|0.101|0.115|0.114|0.119|0.117|0.128|0.137|0.11||0.09|0.08|0.09|0.07|0.068|0.069|0.066|0.067|0.064||0.064|0.065|0.058|0.054|0.054|0.054|0.054|0.054|0.054|0.054|0.054|0.054|0.054|0.054|0.054|0.054|0.054|0.054||0.054|0.054|||0.054|0.055|0.068|0.066|0.065|0.084|0.088|0.085|0.087|0.085|0.093|0.091|0.091|0.087|0.09|0.096|0.089|0.088|0.086|0.095|0.093|0.09|0.093|0.097|0.099|0.097|0.1|0.095|0.1|0.105|0.096|0.094|||0.095|0.098|0.09|0.092|0.091|0.096|0.092|0.094|0.097|0.104|0.107|0.114|0.105|0.105|0.104|0.114|0.11|0.105|0.111|0.12|0.106|0.105|0.111|0.108|0.109|0.125|0.12|0.118|0.114||0.104|0.1|0.1|||0.11|0.1|0.1|0.098|0.116|0.107|0.099|0.096|0.106|0.113|0.12|0.113|0.121|0.125|0.124|0.121|0.135|0.13|0.139|0.13|0.131|0.137|0.106|0.104|0.106|0.108|0.115|0.115|0.116|0.116|0.123|0.123|0.128|0.118|0.119|0.117|0.127|0.115|0.116|0.117|0.126|0.126|0.125|0.121||0.121|0.125|0.137|0.138|0.135|0.142|0.146|0.153|0.15|0.159|0.166|0.178|0.17|0.168||0.173|0.173|0.182|0.182|0.198|0.208|0.199|0.2|0.21|0.228|0.226|0.237|0.265|0.26|0.239||0.26|0.25|0.241|0.39||0.35|0.35|0.365|0.34|0.335|0.335|0.325|0.35|0.35|0.36|0.365|0.37|0.365|0.36|0.38|0.385|0.385|0.38|0.4|0.425|0.425|0.425|0.435|0.47|0.445
10356|18282|/equities/merck|MSCI_EEM_SMALLCAP||5155|5133.2002|5176.7002|5132.3999|5130.75|5174.8999|5165.5498|5096.2998|5106.0498|5109|5050.1499|5032|5006.3501|5024.3501|5016.7998|5042.6499|4997.25|5004.2002|5002.5||5056.1001|4989.5498|4959.6001|4993.4502|5033.7002|4974|4935.5498|4979.6499|4796.0498|4748.3999|4700.8999|4773.8999|4787.1001|4811.5498|4813.7002|4796.9502|4757.9502|4782.7002|4774.3501||4792.5|4769.75|4788.7002|4751.7002|4719.1001|4725|4662.3999|4740|4797|4691.2998|4750.6001|4814.3999||4909.7998|4774.6001|4735.0498|4720.8501|4729.2002|4726.3999|4701.1001|4694.7002|4700.5||4734.75|4687.25|4777.1001||4806.7998|4826.3999|4783.4502|4763.1499|4771.4502|4763.5|4760.5|4781.5498||4709.8999|4738.7998|4781.4502||4881.7998|4872.7002|4823.7002|4870.4502|4901.5498|4856.6001|4933.3999|4882.75|5077.5|5096.5||5099.4502|5133.25|5100|5092.1499|5107.3999|5091.0498|5089.25|5080.3999|5091.2998|5071.8999|5080.9502|5048.1001|5037.4502|5027.6499|5103.6001|5136.7998|5263.7998|5503.9502|5560.5|5495.0498|5525.8501|5397.7998|5270.3999|5136.6001|5187.3999|5171.1001|5132.5|5175.7002|5174.8999||5275.5498|5264.3501|5233.3999||5166.7002|5206.3501|5212.9502|5238.4502|5193.7998|5210.2998|5134.75|5099.7002|5067.8501|5014.2002|5032.2998|5000.5498|4991.75|4952.7998|4965.6499|4947.75|4938.4502|4943.3999|4951.5498||4952.3999|4942.8501|4961.9502|5003.5|5038.1001|5063.5498|4981.8999|5007.7998|4966.4502|4969.6001|4950.5498|5004.0498|5080.7002|5129.6499|5170.8501|5128.25|5128.9502|5154.75|5167.8501||5155.1499|5135.25|5165.2002|5158.6499|5174.0498|5137.5498|5118|5111.6001||5097.5498|5209.5498|5168.75|5154.4502|5126.1001|5096.3999|5137.6001|5089.8501|5053.7998|5102.6001|4996.2002|5069.8999|4997.2002|5011.9502||5008.1499|5163.2998|5131.1499|5167.7998|5130.1499|5167.8999|5126.8501|5013.9502|5012.7998|5104.25|5069.2002|5089.0498|5058.7002|5084|5100.3501||5112.8999|5110.1001|5055.5498|4974.2998|4959.7998|4862.7998|4932.6001|4932.5||4924.1499|4928.8999|5043.7998|5110.1001|5099.2002|5065.25|5055.9502|5029.6001|5074.4502|5082.2998|5003.7998|4838.1499|4875|4840.1001|4778.5|4822.3999|4909.5|5086.9502|5343.3501|5357.8501|5414.8501|5241.8501|5269.1499|5298.7002||5279.9502|5306.3501|5378.8999|5247.75|5288.2002|5318.4502|5315.2998|5448.9502|5430.5498|5420.5|5378.5498|5313.6499
10357|950752|/equities/hangzhou-steam-turbine|MSCI_EEM_SMALLCAP||6.93|6.94|6.89|6.9|6.88|6.92|6.9|6.88|6.85|6.93|6.92|6.92|6.96|6.9|6.93|6.96|7.06|7.1|7.1|7.11|7.19|7.22|7.18|7.16||7.04|6.8|6.91|7.48|7.41|7.54|7.41|7.32|7.03|7.01|6.94|6.91|6.87|6.87|6.87|6.96|6.96|6.92|6.93|6.96|7.01|6.99|7|7.05|7.07||||7.06|7.08|6.94|6.84|6.92|6.8|6.73|6.76|6.8|6.76|6.75|6.85|6.95|7|6.99|7.02|7.02|||7.04|7.04|7.01|7.02|7.06|7.07|7.09|6.99|6.96|6.98|6.99|7.02|7.03|7.06|7.05|7.05|7.07|7.06|6.95|6.86|6.96|6.99|7.01|7.03|7.02|7.14|7.13|7.03|6.85|6.88|6.89|6.86|6.9|||||||6.9|6.8|6.87|6.68|6.81|6.85|6.81|6.71|6.95|6.97|7.04|6.82|6.81|6.78|6.9|6.95|7.21|7.43|6.97|6.76|6.74|6.66|6.88|6.95|7.04|7.05|7.03|7.04||7.22|7.22|7.1|6.96|6.95|7.14|7.36|7.37|7.38|7.45|7.42|7.35|7.36|7.44|7.37|7.24|7.25|7.24|7.25|7.25|7.24|7.2|7.29|7.32|7.25|7.05|7.05|6.81|6.76|6.73|6.72|6.8|6.91|6.92|6.89|6.9|6.95|6.89|6.84|7.04|6.92|6.7|7.19|7.42|7.47|7.47|7.5|7.5|7.35|7.43|7.59|7.55|7.61|7.57|7.62|7.81|7.8|7.78|7.92|8.1|||||||8.29|8.3|8.3|8.31|8.28|8.19|8.24|8.35|8.41|8.45|8.41|8.43|8.43|8.45|8.44|8.47|8.38|8.45|8.5|8.44|8.32|8.51|8.59|8.44|8.38|8.34|8.29|8.44|8.36|8.76|8.78|8.89|8.89|8.95|8.99|9.02|9.02|9.06|9.04|9.17|9.07|8.93|8.89|8.91|8.84
10358|1012995|/equities/tci-co-ltd|MSCI_EEM_SMALLCAP||150.5|152.5|155.5|154.5|154|161|161.5|162|160.5|157|156.5|156.5|155.5|155|155|155.5|156|155.5|156.5|158|155.5|157|158|156.5||155|154|156|156|153|152.5|151|153.5|154|149.5|150.5|150.5|150.5|150|152|153|153.5|153.5|153.5|153|151.5|146.5|148|147.5|147.5|147.5|144||144.5|146|145.5|144|145.5|144.5|139|141|141.5|144.5|142|145.5|153.5|155|154.5|154.5|157|||156.5|155.5|155.5|154.5|155.5|154.5|153|155.5|154|153|153.5|152.5|151.5|152.5|152.5|153.5|152.5|150.5|148.5|149.5|152|159.5|157.5|158.5|160.5||158.5|160.5|159|160|162.5|162|162.5|158.5|159.5||||||||171.5|172|172.5|172|174.5|172.5|171.5|172|172.5|172.5|175|174|178|180.5|179|171.5|171|168|168|168|168.5|170|168.5|170|171.5||171|169.5|170.5|168|167.5|168.5|170.5|169|169|170.5|171|172|171|171.5|176.5|177|180|185|185.5|190|180.5|172.5|175|176|173.5|173|174|173|173.5|169.5|168.5|167|168.5|168.5|171|172|177|179|180|178|175|175|174|173|177|175.5|172|175|176|175|171.5|173.5|171|173.5|175.5|176.5|177|172.5|||178.5|181|181|180.5|182.5||180.5|178.5|174|176|175|169|171.5|173|174|173|173.5|172|172|172.5|174.5|174.5|174|171|166|164.5|162.5|163.5|165|160|159.5|160.5|157.5|157.5|160.5|158.5|161.5|160|162.5|159|167|168|170|167|170.5|171||170.5|173.5|172|174
10359|1114113|/equities/hotai-finance|MSCI_EEM_SMALLCAP||120.5|119.5|117.5|117|117.5|117.5|118|117.5|115|114.5|112.5|110.5|113|113.5|113.5|115|116|113.5|114|114|111|111|111|110.5||111|110|110|109|110|109.5|107.5|107.5|109.5|107|105|105.5|110|110.5|112.5|110.5|110.5|111|112|113.5|113.5|114|118.5|120.5|122|119.5|119.5||119.5|119|117.5|116.5|118|118|116|115.5|117|118|119|120.5|120|121|122|121|120|||120.5|122|121|119.5|119.5|120|120.5|120|121|123|122.5|123|124.5|121.5|123|121.5|116|114.5|114.5|118|119.5|119|120|120|121||120.5|121.5|123.5|123|123.5|124|125|122.5|121||||||||120.5|122|123|121|120|121.5|120.5|121|121|121|121|121.5|119|119.5|121|123.5|124.5|123.5|123.5|125|126|126|126|126|127.5||128|127.5|126.5|126.5|125.5|125.5|125.5|127|128|129|129.5|127.5|126.5|127.5|128|128.5|128|128.5|129.5|129.5|129.5|129.5|127.5|128.5|126.5|128.5|128.5|129.5|130.5|129|129.5|129|131|127.5|126|127|128.5|128.5|128.5|128|127.5|128|126|124.5|126|126.5|125|127|125.5|125.5|127|127.5|129|130|131|131.5|132.5|131.5|||131|130|127.5|130|132||132|130.5|129|131.5|132|130.5|131.5|135.5|133.5|133|135|136|131|128.5|127.5|127|128.5|130|130.5|128.5|128.5|127|126.5|124|126|127|127|128|127|128.5|131|130|130|132.5|134|132.5|132|135.5|133.5|135||143.5|144|142|144
10360|950281|/equities/guinness-anchor-bhd|MSCI_EEM_SMALLCAP||21.88|22.08|22.08|21.9||22.04|22.18|22.5|22.34|22.2|22.04|22.2|23.26|23.2|23.06|23.18|23.14|23.3|23.3||23.2|23.36|23.7|23.72|23.9|23.94|23.7|23.88|23.98||24|24|24.16|24.16|24.3|24.56|24.9||24.92|25.34|25.6|24.76|24.2|23.68|23.72|23.58|23.9|23.76|23.72|23.32|23.4|23.28||23.26|23.26|23.14|23.36|23|23.06|23.04|22.4|22.78|22.8|22.5|23.04|23.3|||23.68|23.7|23.64|23.6|23.5|23.5|23.7|23.32||23.22|23.2|23.3|23|22.88|23.06|23.06|23.1|23|23|23|23.02|23.08|22.84|23.42|22.92|22.9|23.3|22.76|22.66|22.64|22.34|22.82|23.08|23.1|23.02|22.92|23.44|24.84|24.8|24.6|24.7||24.98|24.88|25.02|24.88|24.68|24.4||24.1|24.74|25.9|23.8||24.14|24.08|23.9|23.78|23.68|24.06|24.42|24.5|24.1|24.2|23.72|23.76|23.72|24|23.58|23.3|24.18||24.14|24.12|23.9|24.2||24.24|23.78|23.5|23.04|22.78|23.14|22.76|22.7|22.38|22.3|22.26|21.72|21.1|21.28|21.5|21.82|22.14|22.28|22.8|23.38|23.4|23.38|23.38|23.4|23.38|23.4|23.4|23.42|23.62||23.5|23.86|23.9|23.9|23.9|23.8|23.8|23.58|23.84|23.96|23.86|23.94|24.04|24.4|24.18|24.1|24.12|24.36|25.26|25.4|25.02|25.2|24.54|24.76|24.5|24.12|24.12|24.18|24.48|24.4|24.32||24.14|24.64|24.56|23.96|23.9|23.68|23.78|23.78|23.78|23.56|23.5|23.96|23.7|23.4|23.72|23.72|23.56|23.8|23.46||23.8|24.7|25|24.92|25.48|25.72|25.9|25.84|26.38|26.58|26.1|25.82|25.9|26.16|25.96|26.18|25.72|25.72|25.86|26.04|25.8|26.1|26.14|26.48
10361|18109|/equities/eid-parry-india|MSCI_EEM_SMALLCAP||795|781.85|768.2|773.55|779.05|759.05|761.05|753.2|762.4|768.75|763.75|753.4|761.5|767.5|772.8|783.7|802.6|814.8|733.35||728|720.4|705.9|708.95|715.1|705.35|708.1|693.05|648|680.2|668.05|676.75|686.85|634.3|631.1|626.15|646.8|647.7|638.2||636.4|631.3|620.9|616.45|610.8|607.7|615.05|618.45|609.55|618|613.75|623.15||618.5|621.9|627.45|625.75|625.5|617.75|618|604.3|605.85||609.6|607.2|620.1||627.7|608.8|587.55|592.35|588.65|583.95|582.45|574.6||545.7|545.5|550.85||564.6|555.7|542.15|556.95|564.8|565.45|561.35|554.1|576.6|602.15||608.15|602.35|618.45|617.15|623.4|629.5|622.4|631.4|630.35|638.7|628|639.8|637.95|599.55|597.2|587.25|589.75|579.95|583.6|581.75|600.75|600.9|635.25|646.7|641.6|657.7|624.75|623.05|627.4||616.8|591.7|579.85||567.85|564.9|576.65|580.55|579.6|585.85|584.6|580.75|578.35|570.9|574.45|575.75|570.1|559.9|560.55|556.9|570.15|565.25|564.95||563|556.5|540.45|562.4|556.75|551.55|542|533.05|534.3|539.2|532.45|531.2|565.1|548.3|544.75|535.35|535.1|529.3|535.05||537.15|532.1|491|492.25|494.55|493.95|495.55|497.5||503.3|503.35|491.75|492.5|477.9|479.2|478.55|469.65|462|461.55|465.3|475.8|466.1|468.65||467.05|493.85|496.6|497.95|511.6|513.25|510|509.65|518.2|519.85|520.2|524.4|518.25|512.4|519.7||521.95|524.35|522.45|529.15|533.7|534.55|529.85|540.25||555.95|562.3|544.75|519.5|505.25|532.85|519.85|516.3|522.25|483.55|480.7|477.1|477.85|476.5|473.8|475.65|474.85|478.55|464.4|459.25|460.5|456.05|462.15|465.05||459.15|462.95|458.9|470.7|479.95|487.45|498.35|497.8|487.8|492.6|495.6|489.5
10362|953666|/equities/skp-resources-bhd|MSCI_EEM_SMALLCAP||1.23|1.23|1.26|1.27||1.24|1.21|1.2|1.19|1.18|1.15|1.15|1.13|1.14|1.14|1.17|1.15|1.14|1.2||1.22|1.22|1.22|1.22|1.2|1.21|1.2|1.19|1.14||1.09|1.11|1.12|1.11|1.12|1.15|1.17||1.16|1.15|1.13|1.07|1.04|1.04|1.05|1.02|1.02|1.03|1.04|1.07|1.03|1.02||1.02|1.04|1.03|1.01|1|0.9|0.895|0.865|0.89|0.85|0.845|0.9|0.9|||0.91|0.9|0.91|0.92|0.915|0.915|0.9|0.905||0.9|0.895|0.88|0.92|0.915|0.885|0.885|0.895|0.87|0.815|0.815|0.815|0.8|0.8|0.805|0.805|0.805|0.805|0.805|0.755|0.755|0.75|0.755|0.76|0.77|0.755|0.725|0.765|0.77|0.785|0.73|0.72||0.72|0.705|0.71|0.725|0.72|0.67||0.675|0.67|0.695|0.7||0.715|0.705|0.72|0.71|0.715|0.735|0.75|0.78|0.77|0.765|0.77|0.765|0.78|0.78|0.79|0.785|0.79||0.79|0.805|0.8|0.785||0.78|0.785|0.79|0.795|0.78|0.78|0.775|0.785|0.775|0.77|0.775|0.785|0.79|0.785|0.77|0.77|0.75|0.785|0.795|0.825|0.83|0.825|0.845|0.845|0.84|0.83|0.83|0.83|0.805||0.79|0.81|0.82|0.815|0.82|0.79|0.8|0.795|0.79|0.805|0.815|0.85|0.87|0.88|0.885|0.915|0.935|0.955|0.955|0.98|0.97|0.985|0.97|0.96|0.94|1.03|1|0.985|0.99|0.99|0.995||1.04|1.06|1.02|1.01|1.01|1.04|1.01|1|1|1.02|1.02|1|1.02|1.03|1.04|1.08|1.04|1.04|1.04||0.965|0.945|0.945|0.925|0.945|0.945|0.945|0.955|0.945|0.95|0.97|0.97|0.97|0.96|0.945|0.945|0.95|0.965|0.97|0.955|0.94|0.94|0.95|0.97
10363|1159098|/equities/super-energy-power-plant|MSCI_EEM_SMALLCAP||5.9|5.85|5.85|5.8|5.85|5.85|5.8|5.75|5.75|5.8|5.85|5.75|5.75|5.7|5.75|5.75|5.85|5.85|5.9|5.85|5.95|5.95|5.9|5.95|5.9|5.95|5.95|5.95|5.95||5.95|6|6|6|6|6|6||6|6.2|6.25|6.2|6.2|6.2|6.2|6.15|6.05|6|6.05||6|6||6|6|5.95|6|5.95|6|6|5.9|5.85|6||||5.9|5.8|5.7||5.65|5.65|5.65|5.75|5.85|5.9|6.05|6.05|6.1|6.15|6.05|6.1|6|6|6.05|6.05|6.15|6.25|6.2|6.3|6.35|6.4|6.4|6.3|6.85|6.6649|6.6649|6.95|6.6649||7|6.9|6.75|6.8|6.85|6.8|6.75|6.75|6.7|6.7|6.7|6.75|6.569|6.75|6.6|6.2813|6.75|6.6|6.5|6.4|6.4|6.35|6.4|6.25|6.3|6.45|6.45|6.35|6.45|6.4|6.55|6.5|6.55|6.6|6.45|6.45|6.3|6.15|6.2|||6.15|6.15|6.15|6.05|6.05|6.05|6|5.7539|6|5.7059|5.7059|5.95|6||6.05|6.1|6.05||6.4|6.75|6.8|6.85|6.7|6.7|6.75|6.4731|6.8|6.9|6.521|6.9|6.9|7|7|6.95|7|7.2|7.25|7.25|7.2|7.1|7.1|7.1|7.1|7.1|7.15|7.2|7.1|7.1||7.1|7.3|7.3|7.25|7.1||7.05|7|7.15|7|6.95|6.9|6.6169|6.9|6.6169|6.6169|6.9|6.9|6.9|6.85|6.7|6.8|6.85|7.1|7.35|7.4|7.55|7.6|7.2882|7.8|7.8|7.8|7.4321|7.8|7.8|7.9|7.9|7.9|7.8|7.85|7.85|7.85|7.85|7.9|8.15|8.1|8.15|8.05|8.05||8|8.05|8.05|8|8.05|8.05|8.1|8.15||8.05|
10364|100088|/equities/ch-modern-d|MSCI_EEM_SMALLCAP||0.68|0.68|0.68|0.68|0.7|0.71|0.7|0.71|0.71||0.7|0.7|0.69|0.69|0.69|0.69|0.7|0.7|0.7|0.71|0.71|0.7|0.71|0.72||0.75|0.76|0.77|0.78|0.79|0.76|0.79|0.8|0.81|0.78|0.75|0.74|0.74|0.73|0.74|0.74|0.72||0.71|0.71|0.69|0.66|0.66|0.67|0.65|0.65|0.65||0.65|0.66|0.64|0.62|0.62|0.63|0.62|0.63|0.63|0.64|0.64|0.65|0.65|0.66|0.68|0.66|0.67|0.65||0.67|0.68|||0.65|0.65|0.69|0.69|0.7|0.7|0.69|0.69|0.68|0.67|0.67|0.67|0.69|0.67|0.67|0.67|0.67|0.67|0.69|0.69|0.65|0.68|0.7|0.7|0.71|0.7|0.72|0.7|0.68|0.7|0.67|0.68|||0.69|0.68|0.67|0.69|0.68|0.66|0.64|0.64|0.64|0.66|0.66|0.66|0.64|0.62|0.62|0.64|0.65|0.66|0.68|0.68|0.69|0.69|0.68|0.71|0.71|0.72|0.74|0.74|0.74||0.74|0.74|0.73|||0.73|0.74|0.73|0.75|0.75|0.75|0.73|0.74|0.74|0.73|0.74|0.77|0.77|0.76|0.76|0.77|0.76|0.76|0.78|0.78|0.78|0.8|0.78|0.79|0.8|0.81|0.8|0.82|0.8|0.78|0.79|0.81|0.81|0.83|0.83|0.83|0.81|0.79|0.8|0.83|0.8|0.8|0.81|0.78||0.79|0.8|0.79|0.8|0.78|0.8|0.8|0.77|0.75|0.77|0.78|0.77|0.76|0.74||0.77|0.75|0.75|0.75|0.76|0.77|0.75|0.74|0.75|0.74|0.74|0.74|0.75|0.75|0.76||0.75|0.75|0.74|0.76||0.74|0.75|0.75|0.73|0.73|0.72|0.74|0.73|0.74|0.75|0.74|0.76|0.79|0.78|0.8|0.81|0.82|0.82|0.8|0.83|0.83|0.83|0.82|0.84|0.82
10365|990789|/equities/china-logistics-property-holdings-c|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10366|1052357|/equities/toa-paint|MSCI_EEM_SMALLCAP||20|20|20.1|20.2|20.5|20|19.8|19.9|19.7|20|19.8|19.8|20|20|20.2|20.2|20|20.2|20.1|20.4|20.5|20.9|21.5|21.4|21.9|21.9|22.1|22.2|22.3||22.9|23.6|23.8|24.2|24.1|23|23.4||23.6|24.1|23.7|24.7|25.25|25|25.25|25.25|25|26|25.75||25.25|25.25||25.25|24.7|23.9|23.7|23.3|23.9|23.8|23.4|23.6|23.5||||23.9|24|23||22.5|21.4|21|20.9|20.7|20.2|20.4|20.6|20.4|20.9|20.9|20.8|20.5|20.7|21.1|21.1|20.6|20.4|20.5|20.6|20.6|20.5|20.4|20.2|19.9|20.2|20|19.5|20.4||20.5|21.5|21.7|21.7|21.9|21.6|21.6|21.9|21.6|21.6|21.3|21.3|21.2|21.6|21.3|21.5|21.2|21.1|22|22.4|22.5|22.3|22.2|22|22.5|22.5|22.4|22.2|22.4|22.5|22.8|22.7|23.1|23.2|23.4|23.7|23.4|23.2|22.7|||22.6|22.6|22.8|22.8|22.7|22.6|22.5|22.3|22.1|21.9|21.9|21.8|22||22|21.7|21.6||21.2|21.1|21.2|20.7|21|20.9|20.8|21.5|21.8|22.4|22.1|22|22.1|22.7|22.1|21.6|21.5|21.7|21.9|21.9|21.8|22|21.3|21.1|21.6|21.3|20.7|20|20.1|19.3||20|20|19.9|21.2|21.2||21.9|22|21.4|21.5|22|21.8|22.4|22.4|23|22.9|22.6|23|23.2|23.7|24|23.5|23.4|24.1|24.3|24.5|24.1|23.5|25|25.25|25.5|25.75|26|26.25|26|26.5|26.5|27|27|27.25|28|27.75|27.75|26.75|26.75|26.5|26|25.75|26.25||25.5|26|26|26.25|26.75|27.25|27|26.75||27.25|
10367|950206|/equities/d-o-green-technologies-bhd|MSCI_EEM_SMALLCAP||3.65|3.63|3.63|3.67||3.66|3.69|3.72|3.71|3.73|3.66|3.64|3.7|3.69|3.71|3.85|3.84|3.81|3.86||3.94|3.94|3.9|3.71|3.69|3.57|3.6|3.6|3.74||3.68|3.73|3.77|3.72|3.71|3.68|3.7||3.62|3.57|3.57|3.52|3.41|3.42|3.48|3.53|3.52|3.5|3.47|3.46|3.4|3.28||3.32|3.28|3.18|3.16|3.15|3.06|2.95|2.98|3.08|3.09|3.14|3.17|3.23|||3.22|3.25|3.25|3.22|3.27|3.25|3.22|3.2||3.13|3.14|3.15|3.19|3.19|3.19|3.17|3.16|3.16|3.11|3.06|3.08|3.07|3.12|3.08|3.11|3.2|3.16|3.13|3.32|3.5|3.5|3.49|3.53|3.51|3.44|3.4|3.35|3.32|3.28|3.32|3.37||3.36|3.38|3.37|3.36|3.34|3.36||3.4|3.46|3.45|3.49||3.53|3.57|3.59|3.53|3.45|3.44|3.43|3.47|3.44|3.44|3.42|3.41|3.4|3.47|3.48|3.56|3.7||3.62|3.68|3.65|3.62||3.64|3.62|3.63|3.53|3.59|3.58|3.55|3.49|3.57|3.55|3.55|3.5|3.6|3.51|3.49|3.48|3.5|3.53|3.59|3.52|3.55|3.55|3.58|3.49|3.52|3.47|3.51|3.45|3.43||3.39|3.43|3.34|3.33|3.28|3.23|3.23|3.23|3.28|3.23|3.29|3.32|3.22|3.08|3.1|3.16|3.25|3.39|3.4|3.41|3.41|3.4|3.41|3.32|3.28|3.31|3.31|3.32|3.37|3.4|3.41||3.43|3.45|3.4|3.52|3.53|3.51|3.53|3.53|3.52|3.54|3.51|3.63|3.6|3.61|3.64|3.55|3.62|3.54|3.58||3.54|3.54|3.53|3.67|3.68|3.8|3.8|3.75|3.78|3.81|3.88|3.9|3.88|3.9|3.9|3.85|3.83|3.78|3.82|3.83|3.86|3.96|3.93|3.87
10368|39886|/equities/multi-commodity-exchange-of-india|MSCI_EEM_SMALLCAP||3771|3759.3999|3717.95|3878.3|3946.8999|3984.3|3936.7|3934.25|3874.8501|3900.95|3923.8999|3862.6001|3805.05|3941.6001|3828.3999|3808.8501|3851.05|3868.45|3914.1001||3909.8999|3880.5|3793.1499|3698.95|3645.5|3631.8|3484.8501|3507.45|3219|3647.3|3631.3501|3606.45|3748.7|3774.55|3808.2|3756.2|3757.2|3776.05|3838.25||4024.7|3924.3501|3900.45|3863.55|3849.2|3819.5|3771|3898.5|3912.7|4051|4009.45|4081.3||4109|4066.3999|4167.7998|4160.8501|3839.45|4022.1001|3903.25|3792.1499|3890.3999||3745|3727.05|3818.25||3903.95|3732.1001|3597|3563.7|3590.5|3573.8999|3575.8999|3562.2||3349.6001|3356.8|3361.8999||3336.8501|3279.55|3205.1499|3178.55|3195.1001|3258.55|3216.1499|3210.6001|3446.3501|3532.75||3616.95|3515.3999|3575.95|3707.7|3819.75|3763.8|3660.05|3720.25|3663.6001|3676.95|3668|3653.95|3708.05|3708.8999|3584.75|3454.05|3357.8999|3418.3501|3488.95|3829.8999|3880.2|3803.75|3809.3|3850.05|3655.1001|3449.95|3414.05|3345.3999|3415.3999||3221.1001|3164.6499|3032.25||3200.8999|3193.3501|3148|3163|3158.95|3059.8|3162.3999|3061.55|3077.7|3160.7|3144.45|3181.55|3177.55|3178.05|3169.45|3199.8501|3183.8|3188.3|3144.1499||3163.8501|3217.8501|3111.3999|3193.25|3226.1001|3273.2|3254.05|3266.3999|3227.8501|3251.95|3181.55|3310.7|3173.5|3187.75|3090.1499|3125.1499|3195.3501|3095.45|3129.6499||2927.3501|2926.3|2856.8999|2905.8999|2878.6499|2871.3501|2966.6001|2907||2774.7|2603.8999|2475.3|2623.45|2623.6499|2566.1499|2545.55|2425.6001|2387.8501|2330.8999|2278.3501|2243.3|2234.05|2228.95||2212.7|2320|2184.5|2193.95|2194.6499|2197.1499|2109.95|2099.95|2156.55|2099.8|2078.95|2039.6|1949.25|1929.4|1956.65||2049.7|2096.55|1937|1901.6|1902.3|1783.55|1749.45|1719.55||1744.3|1779.65|1774.8|1754.9|1724.1|1786.85|1807.6|1789.95|1794.7|1796|1815.45|1824|1688.25|1629.05|1608.25|1604.2|1578.5|1591.8|1583.55|1563.35|1549.65|1549.9|1576.7|1591.85||1590.85|1575.1|1577.8|1617.4|1600.35|1627.15|1633.9|1600.4|1590.05|1635.05|1661.2|1670.5
10369|1012640|/equities/lungyen-life-service|MSCI_EEM_SMALLCAP||52.8|53.1|54.5|55.5|55.5|56.9|57.4|52.6|52.2|52.7|51.8|52.5|56.4|57.6|58|56.5|56|53.5|49.05|46.95|47.15|46.35|46.4|47.45||47.8|47.55|47.6|46.8|47.2|47.6|47|46.35|46.65|47.3|46.35|45.8|46.65|45.75|45.65|45.65|45.8|46.5|46.75|45.45|45.5|43.5|42.9|43.4|44.35|44.85|44.85||44.05|43.85|42.6|42.9|41.9|42.05|42|41.8|41.7|41|40.1|40.25|39.85|40.15|40.45|40.5|40.45|||41.2|40.8|40.8|40.85|40.4|41|40.35|40.45|40.9|41.25|41|40.9|41.25|41.85|42.05|42.15|42.35|42.9|43.1|40.25|39.5|39.05|39.15|39.15|39.25||39.2|39.3|39.3|39.3|39.4|39.7|39.75|39.7|39.1||||||||38.7|38.6|38.7|38.65|38.55|38.8|38.85|38.45|38.7|38.6|38.6|38.35|38.05|38.25|38.4|39.2|39.35|39.75|39.35|39.4|39.65|39.55|39.4|39.9|40.1||40.2|39.9|39.3|38.95|38.7|38.5|38.6|38.65|38.5|38.55|38.35|38.4|38.15|38.1|38.15|38.15|38.65|38.75|38.75|38.45|38|38.45|38|38.15|38.1|38.05|38.2|38.2|37.9|38.15|37.6|37.55|37.3|37.4|36.65|36.75|36.65|36.5|36|35.85|35.85|35.95|35.65|35.6|35.55|35.6|35.55|35.7|35.6|35.65|35.55|35.8|35.95|36.25|36.5|36.6|36.6|36.6|||36.65|36.6|36.65|36.7|36.65||36.55|36.6|36.5|36.7|36.55|36.5|36.8|36.95|36.95|36.75|37|37.2|36.9|36.7|36.4|36.2|36.4|36.1|36.2|35.95|35.95|36|36|35.9|36|35.85|35.75|35.8|35.7|35.85|35.9|35.95|35.9|35.85|36.2|36.35|36.35|36.5|36.5|36.55||36.65|37.3|37.1|36.15
10370|103265|/equities/unitech-printed-circuit-board|MSCI_EEM_SMALLCAP||38.1|38.85|38.45|39.9|42.5|38.65|37.7|37.3|36.25|36.15|36.9|35.35|35.6|35.3|35.7|35.8|36.2|35.5|35.85|35.85|36|37.2|37.75|35.7||36.95|37.5|36.85|36.65|37|36.65|35.5|36.3|36.55|37.25|37.35|38.25|38.2|39.15|38|38.4|35.95|35|33|30|29.8|28.7|30.05|27.35|27.7|26.9|26.3||26.2|26.2|26.15|26|26.55|26|26.05|27.3|28|28.15|26.4|28.2|29.2|26.7|26.3|26.6|26.7|||26.05|26.35|26.85|26.65|26.65|26.65|26.75|27.55|27.15|26.3|25.7|26.15|25.85|24|24.45|25.1|25.6|25.9|24.3|25.8|26.65|24.3|23.9|21.75|21.3||20.75|21.15|20.75|21.25|20.65|20.95|20.15|20.6|19||||||||18.55|18.8|18.95|19|19|19.3|19.2|19.2|19.35|19.55|19.15|18.8|18.65|18.85|19.05|19.15|19|19.4|18.9|19.05|19.3|19.4|19.4|19.9|20.1||20|20|20.15|20.05|19.95|20.05|20.25|20.35|20.1|20.3|20.7|21.35|21.05|21.05|21|21.35|21.55|22.05|22.5|22.75|22.2|20.7|20.7|21|20.2|20.25|20.35|20.55|20.2|19.7|19.3|19.4|18.55|18.4|18.45|18.45|18.4|18.6|19.05|19.25|19.05|19.15|18.1|18.5|18.45|18.4|18.55|18.7|18.7|17.9|17.7|17.9|18|18.1|18.3|18.55|18.6|18.2|||18.7|18.85|18.75|19.05|19.95||18.95|19.1|19.25|19.55|20.1|20.15|20.7|21.15|19.25|18.05|18|17.9|17.8|17.75|17.8|18|18.2|18.1|18.2|18.1|18.25|17.65|17.1|17.05|17|17|17.1|16.45|16.65|16.4|16.45|16.15|16.05|15.9|16.15|16.05|16.7|16.65|17|17.2||17.35|17.6|17.65|17.65
10371|37846|/equities/jastrzebska-spolka-weglowa|MSCI_EEM_SMALLCAP||28|28.08|29.25|29.48|30.02|30.32|30.53|31.09|30.27|29.8|29.6|29.37|29.83|29.6|29.81|29.76|29.47|30.07|28.82|30.27|29.1|28.32|27.15|26.8|26.8|25.18|26.5|28.03|29.3|29.27|28.46||28|29.41|29.3|30.9|32.34|32.2|33.14|33.15|31.98|31.19|30.74|31.88|31.93|31.52|32.02|31.59|31.74|31.92||30.75||30.7|30.98|30.34|30.43|31.19|33.12|33.81|33.05|33|33.25|32.7|34.4|35.34|35.29|38.3|37.8|36.69|36.2|37.44|37.21|37.18|||37.15|36.54|37.11|36.25|36.78|37.45|37.12|37.51|38.13|39.77|39.8|40.5|39.58|40.5|41.08|41.15|40.65|40.74|40.8|42.05|41.22|41.6|43.59|42.82|43.57|43.84|43.49|43.74|43|43.44|42.92|43.36|42.19|44.22|42.81|43.34|43.35|43.54|42.92|43.3|43.5|43.34|42.76|43.4|42.98|42.2|42.8|41.71|38.2|37.99|37.8|37.62|39.51|39.16|40.35|39.27|39.33|40.16|40.14|40.78|40.8|40.86|41.29||42.03|42.48|42.33|||41.76|41.84|42|43.63|43.52|44.53|43.88|42.62|43.58|44.72|44.91|42.65|42.03|41.2|41|41.72|39.54|42|40.84|41.2|41.1|42|47.82|49.97|50.9|49.77|49.78|49.71|50.44|47.32|47.46|48.95|47.86|50.18|50.8|49.51|50.06||49.94|46.99|45.09|45.46|43.52|43.46|43.55|44.1|45|45.8|44.2|44.65|44.08|43.7|43.61|43.95|42.16|40.58|43.99|43.85|42.4|42.83|44.02|44.39|43.95|42.7|42.68|44.81|44.5|45.63|44.34|43.35|43.25|42.12|39.3|38.01|37.99|37.26|35.68|35.99|36.48|37.23|37.02|36.21|37.37|37.69|38.1|34.72|34.29|34.6|35.01|35.35|34.7|34.1|34.59||36.02|36.8|37.6|38.65|37.74|38.58|38.89|38.52|39.08|40.43|40.9|40.55
10372|1166725|/equities/grupo-mateus-sa|MSCI_EEM_SMALLCAP||7.29|7.26|7.25|7.32|7.36|7.32|7.14|6.98|6.85|6.84|6.93|7.16|6.96|7.09|7.1|7.15|7.14|7.24|7.16|7.12|7.199|7.3179|7.4766|7.6353|7.5758|7.7047|7.784|7.7344|7.5857|7.7344|7.7146||7.7741|7.4369|7.4964|7.4468|7.5559|7.7741|8.0121|8.0616|8.022|7.9823|7.8633|7.9228|7.8038|7.8534|7.8435|7.7542|7.6551|7.4568|7.5262|7.2882||7.3576|7.6055|7.4766|7.2882|7.2386|7.308|7.3675|7.4369|7.2485|7.2783|7.3576|7.6253|7.9129|8.1608|8.1112|8.1707|8.1707|8.1707|8.141|8.1509|8.2798|8.3988||8.6332|8.4161|8.3372|8.1201|8.0412|8.3076|8.2484|8.0313|8.1004|8.0017|8.2089|8.1399|7.9919|7.8241|7.9919|8.1103|7.6959|7.5972|7.6959|7.8439|7.9623|7.834|8.0313|7.982|7.8735|7.9425|7.686|7.321|7.1434|7.1828|7.3012|7.3308|||7.4986|7.3111|7.4098|7.3012|7.025|6.9362|6.7191|6.7882|6.7882|6.6895|6.7882|6.6895|6.5612|6.6204|6.502|6.9066|6.8079|6.8079|6.946|6.9855|6.9559|6.8474|6.8868|7.1236|7.0546|6.8572|6.7586|6.8375|6.798|||7.0842|6.946|7.0743||6.7882|6.9263|6.65|6.6204|6.5612|6.6106|6.7684|6.6106|6.0679|6.1172|6.2356|6.4922|6.2554|6.3244|6.285|6.4132|6.2652|6.1468|6.1666|6.1764|5.9199|6.1666|6.1468|6.0186|5.9692|5.9988|6.1666||5.9199|5.9199|5.9199|5.9692|6.1468|6.2455|6.0186|6.1863||5.8706|5.7423|5.7127|5.762|6.0383|5.9396|6.0284|6.137|5.9988|6.0778|5.841|6.0186|6.1172|6.1271||6.2751|6.4428|6.3244|6.3343|6.4034|6.6106|6.5415|6.6599|6.7487|6.6994|6.5514|6.5612|6.6895|6.7684|6.6895|6.9066|6.9362|6.9559|7.321|7.2124|7.3111|6.9855|6.7092|6.6599||6.7882|6.9066|6.9263|6.8967|6.6402|7.1335|7.1532|7.0546|7.1335|7.2322|7.321|7.321|7.1532|7.2618|7.2124|7.4492|7.3407|7.1927|7.686|7.8241|7.8636|7.9524|7.8044|7.7847|7.7551|7.7748|7.7058|7.8143|7.9623
10373|30642|/equities/santos-brp-on-n2|MSCI_EEM_SMALLCAP||14.88|14.3|14.26|14.34|14.31|14.43|14.09|13.36|13.21|13.05|13.65|13.64|13.5|13.61|13.34|13.06|13.2|12.63|12.2|11.88|11.79|11.59|11.72|11.88|11.71|11.95|12.27|11.99|12.09|12.1|11.51||11.98|12.1|12.19|12.06|12.4|12.28|12.22|12.01|12.63|12.79|12.91|13.01|13.27|12.7|13.16|13.85|13.7|13.42|14.03|14||13.58|13.64|13.72|13|12.85|12.88|12.79|13.15|12.87|12.94|12.85|12.88|12.71|13.25|13.72|14.02|13.71|13.19|13.41|13.51|13.19|13.07||13.32|13.66|13.22|13.05|13.1162|12.4841|11.6446|11.6742|11.6446|11.5755|11.4174|11.3779|11.131|10.9236|10.6471|10.6668|10.7162|10.8051|10.4001|10.4792|10.4199|10.3903|10.5187|10.5088|10.4693|10.5285|10.4792|10.736|10.7853|10.6866|11.0323|10.9434|||11.0125|10.9829|10.6273|10.2421|10.0742|10.3409|10.3014|9.9557|9.9261|9.7187|9.6298|9.6495|9.531|9.5409|9.3631|9.5705|9.5112|9.2149|9.3828|9.6495|9.6989|9.5211|9.689|9.7088|9.5903|9.2446|9.0767|9.0964|9.0964|||9.2544|9.4421|9.3335||9.5075|9.5075|9.2333|9.1452|8.8612|8.8221|8.8417|8.9298|8.5479|8.7144|8.7829|8.685|8.5381|8.499|8.4794|8.4108|8.2444|8.1856|8.0388|8.029|8.0779|8.215|8.2444|8.2835|8.4304|8.2835|8.4892||8.1563|7.8723|7.8527|7.6961|7.745|7.6373|7.3925|7.5492||7.4121|7.2457|7.047|7.1908|7.3059|7.1908|7.3155|7.1908|7.1237|7.162|7.1908|7.4497|7.5839|7.4784||7.814|7.9099|7.6031|7.4593|7.7948|7.8907|7.7757|8.0633|8.2167|8.1496|8.0441|8.1592|8.5139|8.5619|8.6002|8.7728|8.9358|8.8591|8.907|8.955|8.9837|8.9358|8.6673|8.6194||8.5906|8.3413|8.3413|8.3893|8.2742|8.3797|8.4852|8.5523|8.466|8.7153|8.9166|8.8591|8.6769|8.7632|8.8016|8.9358|8.9166|8.955|9.3289|9.5745|9.3373|9.3278|9.2329|9.3753|9.0337|9.0811|9.1001|9.1191|9.214
10374|103470|/equities/wah-lee-indu|MSCI_EEM_SMALLCAP||146|149.5|145|143.5|142.5|148|146|146|147|143|142|135|134.5|132.5|132.5|133|133|132.5|133|133|134.5|133.5|137.5|131||126.5|125.5|125.5|125|126|124.5|122.5|124.5|127|126.5|126.5|123.5|127.5|128.5|133|126|125.5|125|132|132.5|131|130|133.5|133.5|131.5|130|129.5||126|128.5|124|124.5|125|122|121|123|126|126|121.5|128.5|129.5|126.5|127|127|129.5|||128|130.5|119|113|112.5|112|110.5|113.5|111.5|112|111|111.5|108|107|111|110|111.5|110.5|111.5|112.5|114.5|112|111|110.5|111.5||113|113|109|108|107.5|107|106|107|104.5||||||||98.2|98.2|97.9|96.8|97.4|97.6|97.4|97.8|98.4|98.5|97.9|97.2|95.6|95.1|95.8|96.7|95.7|95.6|95.8|94.7|95.5|96.7|96.7|98.2|98.5||98.6|98.7|98.8|99|98.7|98.4|98.3|98.9|99.3|100|100.5|99.9|99.3|98.8|98.1|99.3|98.5|99.3|98.9|100.5|101|100.5|100.5|101.5|99.6|101|102|100.5|101.5|102.5|101|100|100|100.5|100|96.3|96.2|97.9|97.2|97.5|95.5|95.2|94.8|94.3|95.8|95.4|94|94.4|94|93.5|93.1|93.6|93.4|95.5|96.7|96.3|95.9|95.9|||94.2|93.6|93.6|94.7|94.7||93.1|92.8|92.5|92.7|91.9|91.5|92|93.4|94.7|94.8|94.3|93.6|94.6|92.7|93.5|94.1|91.8|91.4|91.2|92|90.6|91.7|89|90.4|88.2|88|87.8|87.1|87.5|87.1|86.8|86.8|86.9|85|88|85.2|84.7|80|80.1|80.3||79.6|80.8|80.8|81.2
10375|50164|/equities/santam|MSCI_EEM_SMALLCAP||33092|33096|32737|32966|32788|32583|33500|33104|32559|33698|32569|31368|31806|31342|31635|31505|31482|31761|31059||29410|29200|29457|29660|29375|29911|29480|29775|29692|29695|29867|29500||30309|30184|30199|30010|30000|29944|29900|30123|30039|29905|30271|30237|29927|29968|30094|29940|29918|29699|29635||30055|30000|30073|29702|29833|29600|29614|29603|29887|29798|29122|28929|28501|29108|28974|28855|28900|29100|29331|29350|29725|||29788|29566|29555|29727|29667||29500|29415|29795|30100|30192|30186|29877|29790|30186|30417|30461|29926|30000|30433|30270|30031|30003|30029|30200|30132|29932|29572|29705|29656|29575|29500|29500|29450|29892|29582|30000|29594|29400|28937|29049|29021|28866|28432|28800|28680|28591|28550|28501|28612|28210|28245|28239|28477|28200|28199|28600|28580|28672|28619|28600|28793|28524||28657|29157|28937|||29170|28148|27836|27861|27829||27974|27500|27620|27500|27700|27987|28250|28239|28748|28451|28974|28488|28733|28217|28274|28410|28200|28187|28070|27857|27550|27404|27800|27762|27594|27724|28141|27692|28182|28548|28900|28200|27309|26825|27433|26960|27285|27209|27052|27115|27093|27010|27347|28200|28358|29200|28773|27594|27468|28197|28016|27584|27820|27888|28378|28266|28100|27976||27996|28449|28786|28907|29174|28984|29313|29054|28948|28899|29230|28840|29368|29138|28384|28198|28065|28033|27450|27742|27459|27812|27301|27319|27640|27495|27498|28055|27988|27937|28001|27954||27726|27650|27817|27768|27729|28301|27900|28181
10376|103017|/equities/upc-tech|MSCI_EEM_SMALLCAP||12.7|12.55|12.4|12.45|12.45|12.5|12.4|12.3|12.1|12.3|12.3|12.25|12.35|12.45|12.55|12.55|12.45|12.3|12.4|12.4|12.35|12.25|12.35|12.5||12.6|12.4|12.55|12.7|13.05|13.2|13.05|13.1|13.35|13|13.1|13.15|13.35|13.35|13.6|13.6|13.6|13.5|13.35|13.3|13.25|13.25|13.45|13.5|13.65|13.7|13.9||13.75|14.05|13.6|13.45|13.45|13.55|13.45|13.3|13.45|13.35|13.4|13.55|13.5|13.5|13.75|13.5|13.2|||13.15|13.3|13.4|13.25|13.25|13.35|13.2|13.15|13.2|13.5|13.1|13.15|13.2|13.25|13.6|13.6|13.85|13.75|13.65|14.3|14.5|14.35|14.5|14.7|14.65||14.8|15.05|15.05|15.1|15.35|15.45|15.55|15.2|15.1||||||||14.8|15|15.15|14.95|14.95|15.1|14.7|14.3|14.35|14.25|14.1|14.25|14.15|14.2|14.4|14.9|14.85|14.8|14.8|14.95|15.15|15.1|15.1|15.05|15.1||15.2|15.3|15.3|15.3|15|15.1|15.55|15.65|15.5|15.85|15.85|15.55|15.55|15.5|15.55|15.7|15.95|16.2|16.4|16.15|16.1|15.9|16.05|15.95|15.85|15.95|15.8|16.1|16|16.15|16.2|16.2|16.2|15.85|15.45|15.55|15.25|15.25|15.2|15.3|15.2|14.85|14.8|14.75|14.75|14.95|14.8|14.8|14.6|14.6|14.55|14.75|14.8|15.05|15.3|15.15|15.35|15.2|||14.9|14.85|14.5|14.8|15||14.85|14.8|15|15.2|15.15|15.1|15.4|15.65|15.7|15.65|15.65|15.75|15.6|15.45|15.7|15.3|15.45|15.75|15.8|15.3|15.05|15.3|15.2|15|15.45|15.2|15|14.95|15.1|15.3|15.15|14.85|15.1|15.2|15.8|15.75|16.2|16.35|16.25|16.95||17.05|17.4|16.75|16.7
10377|18046|/equities/birla-corporation|MSCI_EEM_SMALLCAP||1602|1601.15|1580.4|1575|1588.15|1593.15|1615.15|1597.9|1583.3|1605.95|1597.05|1599.4|1574.45|1531.35|1525.3|1536.5|1572|1539.9|1563.05||1574.2|1549.8|1527.3|1509.75|1528.45|1476.5|1438.1|1423.55|1374.95|1476.3|1410.35|1432.85|1437.95|1424.75|1426.85|1442.25|1440.7|1436.9|1456.85||1474.95|1432.05|1447.95|1434.65|1421.3|1459|1483.75|1520.2|1544.8|1557|1559.9|1492.7||1442.15|1450.25|1447.95|1430.8|1471.95|1471.15|1450.6|1504.75|1473.25||1488.55|1488.8|1528.85||1545.15|1495.65|1523.5|1507.65|1513.4|1492.8|1514.8|1479.15||1423.7|1428.75|1417.9||1448.85|1461.45|1425.25|1417.15|1418.8|1413.9|1426.05|1434.65|1459.35|1488.25||1541.15|1522.95|1573.05|1645.3|1648.5|1641.65|1710.4|1767.1|1742.8|1695.2|1693.9|1697.5|1698.05|1735.55|1717.7|1673.9|1705.1|1651.85|1691.35|1696.15|1592.85|1528.75|1519.2|1482.95|1533.95|1618.2|1532.85|1528.1|1470.3||1395.3|1401.5|1390.45||1436.2|1376.95|1393.95|1435|1452.8|1430.05|1439.8|1446.45|1450|1425.6|1434.2|1429.6|1427.2|1469.65|1499.65|1440.95|1440.1|1434.05|1417.7||1414.15|1408.95|1365.45|1416.3|1419.5|1427.05|1409|1393.65|1424.05|1433.5|1417.45|1413.6|1440.4|1440.3|1419.55|1424.85|1353.65|1368.8|1368.65||1311.55|1300.6|1301.1|1305.65|1298.05|1313.15|1275.25|1274.75||1274.15|1272.55|1299.3|1286.1|1288|1310.55|1295.65|1277.8|1259.35|1273.2|1226.3|1178.4|1203.5|1196.55||1211|1246.4|1269.5|1263.3|1289.6|1275.6|1284.5|1282.75|1277.9|1257.95|1252.95|1270.65|1255.5|1253.15|1262.7||1229.55|1199.75|1198.75|1185.65|1155.95|1166.45|1168.4|1191.9||1215.65|1214.85|1273.6|1277.65|1252.2|1299.9|1300.8|1240|1241.85|1241.95|1246.25|1171.1|1149.35|1143.6|1128.25|1128.2|1135.25|1141.15|1141.25|1183.25|1126.65|1090.95|1089.75|1091.75||1080.55|1143.2|1198.25|1220.6|1226.3|1218.2|1228.95|1217.2|1240.5|1244.3|1228.2|1186.45
10378|41636|/equities/british-american-tobacco-(m)-bhd|MSCI_EEM_SMALLCAP||8.37|8.3|8.31|8.31||8.33|8.35|8.3|8.3|8.3|8.3|8.33|8.3|8.34|8.36|8.44|8.32|8.33|8.35||8.36|8.34|8.38|8.4|8.44|8.48|8.41|8.52|8.55||8.9|8.44|8.36|8.31|8.3|8.43|9.04||9|9.04|8.93|8.82|8.75|8.7|8.7|8.63|8.71|8.6|8.54|8.47|8.56|8.49||8.36|8.26|8.2|8.22|8.25|8.21|8.38|8.32|8.39|8.47|8.45|8.59|8.7|||8.47|8.36|8.28|8.2|8.18|8.13|8.11|8.1||8.09|8.1|8.09|8.14|8.16|8.13|8.2|8.2|8.23|8.16|8.16|8.04|8.07|8.13|8.16|8.15|8.15|8.19|8.21|8.35|8.59|8.57|8.75|8.81|8.82|8.82|8.84|8.97|9.02|9.03|9|8.96||8.87|8.86|8.99|9.08|9.12|9.08||9.08|9.09|9.09|9.09||9.1|9.12|9.08|9.08|9.1|9.1|9.12|9.11|9.12|9.12|9.14|9.2|9.22|9.18|9.15|9.16|9.21||9.29|9.25|9.25|9.28||9.19|9.21|9.25|9.25|9.2|9.28|9.12|9.09|9.1|9.08|9.08|9.16|9.28|9.28|9.35|9.38|9.36|9.53|9.35|8.97|8.97|8.94|9|9.04|9.04|9.1|9.11|9.12|9.1||9.15|9.42|9.42|9.46|9.48|9.49|9.41|9.35|9.4|9.38|9.43|9.48|9.5|9.44|9.44|9.5|9.6|9.79|9.71|9.65|9.7|9.4|9.34|9.37|9.35|9.3|9.26|9.3|9.2|9.25|9.28||9.33|9.31|9.33|9.5|9.23|9.42|9.57|9.62|9.57|9.75|9.83|9.85|9.9|9.95|9.95|10|10.04|9.95|9.97||9.98|10|9.99|10|10.04|10|10.04|10.04|10.06|10.06|10.08|10.1|10.08|10.08|10.1|10.12|10.2|10.2|10.2|10.16|10.2|10.18|10.12|10.1
10379|18206|/equities/india-infoline-limited|MSCI_EEM_SMALLCAP||490.75|498.35|483.2|501.3|511.6|523.1|520.5|523.95|519.7|510.85|517.6|479.85|493.55|460.1|470.65|475.55|475.95|473.2|481.75||470.65|472.35|473.15|472.1|489.95|470.5|414.2|402.4|382.6|400.8|399.25|406.1|411.15|399.15|398.6|393.4|397.3|399.7|398.05||399.7|393.7|395.8|400.85|396.15|399.8|374|392.4|390|387.9|401.35|397.8||406|412.55|414.95|418.15|410.55|410.2|420.4|406.1|419.65||422.05|431.2|420.45||436.15|443.8|424.85|401.25|355.1|351.7|349.65|345.45||340.1|351.95|321.4||334.25|336.3|336.55|359.45|367.85|367.7|370.55|384.15|397.25|390.2||420.25|382.2|477.75|597.15|622.3|590.35|581.25|607.9|609.25|601|599.1|602.45|599.75|613.75|606.4|579.2|574.4|575.05|572.55|582.6|591.35|606|594.65|594|598.25|605.95|623.45|612.55|617.45||601.75|612.55|624.85||655.65|638.8|650.45|643.85|661.2|649.3|653.65|626.9|627.1|621.25|641.65|634.65|607|615.3|602.75|598.15|597.4|585.45|592.4||572.6|595.15|619.25|663.8|643.1|648.65|664.6|664.15|657.8|628.65|631.6|632.4|636.3|625.7|632.45|612.4|608.5|599.75|596.25||603.75|603.3|580.3|597.85|607.95|620.8|642.3|632.45||623.45|617.55|617.95|610.7|615.3|613.15|617.75|608.45|608.5|619.7|599.3|606.5|597.65|619.6||612.7|642.65|656.35|647.95|665.3|672.3|631.3|638.45|625.6|634.3|627.4|636|612.1|612.45|612.3||597.55|593.9|585.15|579.75|575.65|575.85|585.05|590.05||586.6|585.35|590.6|584.55|578.35|617.95|614.55|588.75|594.45|602.25|597.55|595.2|606.7|577.6|587.9|593.3|586.3|583.95|583.6|608.3|577.75|575.2|568.85|568.45||560.7|570.6|574.7|583.45|591.55|588|594.95|575.5|588.25|619.6|590.15|569.35
10380|946781|/equities/alkyl-amines-chemicals-ltd|MSCI_EEM_SMALLCAP||2075.7|2050.55|2056.8|2094.6499|2095.1001|2128.3501|2145.6499|2116.6499|2145.05|2162|2136.8|2130.1001|2081.7|2120.6499|2107.45|2112.3|2104|2004.95|1993.55||2019.65|2021.5|2009.85|2014.05|1998.5|1967.9|1971.85|1930.35|1841.65|1891.85|1893.4|1913|1922.5|1938.7|1948.75|1960.35|1973.75|1985.1|1995.65||2014.75|2000.65|1952.05|1963.25|1948.8|1976.9|2008|2099.8999|2004|2023|2046.4|2028.5||2045.15|2070.25|2077.25|2072.6499|2099.3999|2111.1499|2020.55|2026.45|2049.1001||2051.1001|2060.3999|2131.45||2140.7|2113.8|2080|2103.6001|2159.2|1948.15|1921.1|1902.05||1813.95|1842.35|1885.6||1945.55|1918.85|1913.6|1961|1981.2|1981.8|1966.7|1975.1|2040.05|2103.6001||2138.25|2168.5|2227.5|2124.3|2124.05|2143.45|2153.5|2155.6001|2156.8501|2181.95|2202.8|2212.75|2208.7|2223.5|2220.7|2197.6499|2208.8999|2204.1499|2167.2|2218.1499|2217.05|2243.1499|2263.25|2221.1001|2308.6499|2363.3|2380.8501|2271.75|2261.1001||2254.1499|2270.25|2290.3||2374.8501|2360.25|2405.05|2421.1499|2439.2|2480.6001|2464|2500.6001|2549.8|2545.55|2641.1001|2661.75|2647.8501|2691.2|2701.3501|2535.75|2443.3501|2522.6499|2570.8999||2304.8501|2316.1001|2269.1499|2333.8999|2311.2|2318.2|2249.1001|2238.1499|2276.45|2272.95|2307.05|2369.2|2297.3501|2175.8|2141.2|2162.7|2161.3|2134.1499|2135.6499||2154.5|2148.6499|2144.05|2130|2131.45|2134.6001|2138.45|2129.1499||2131.2|2127.5|2124.2|2146.8999|2181.45|2211.95|2168.7|2148.1001|2138.7|2142.6001|2144.7|2180|2152.95|2175.3999||2191.25|2225.45|2233.05|2246.3501|2284.1001|2303.8501|2267.95|2273|2287.1001|2284.1499|2274.45|2309.3|2299.1499|2248.3|2284.45||2299.75|2295.6001|2340.7|2338.7|2347.7|2388.1499|2402.7|2423.1499||2411.3|2403.45|2450.8501|2393.8|2417.55|2496|2487.8501|2488.95|2480.45|2505.05|2509.75|2489.8999|2497.3999|2523.05|2515.6001|2318.55|2317.1001|2313.3999|2318.8501|2323.3501|2328.8501|2346.8501|2314.1499|2342.7||2336.7|2347.25|2332.95|2325.05|2333|2373.45|2422.6001|2400.3501|2415.25|2439|2447.45|2467.1001
10381|1112810|/equities/idreamsky-technology-holdings|MSCI_EEM_SMALLCAP||2.7|2.72|2.63|2.57|2.63|2.76|2.79|2.75|2.87||2.97|2.94|2.93|2.86|2.88|2.9|2.92|3.05|2.93|2.97|3.03|3.02|2.96|2.94||2.89|2.9|2.98|3.06|2.92|3.01|3.08|3.1|3.14|3.17|3.03|2.99|3.05|3|3.05|3.04|3.07||2.98|3.01|3.09|3.07|3.06|3.06|3.05|2.91|2.95||2.93|2.95|2.94|2.47|2.48|2.47|2.39|2.31|2.38|2.32|2.24|2.34|2.43|2.53|2.52|2.46|2.35|2.51||2.47|2.59|||2.56|2.31|2.1|2.18|2.22|2.22|2.19|2.1|2.14|2.13|2.08|2.11|2.05|1.98|1.98|1.99|1.86|1.82|1.91|1.91|2.02|1.95|1.96|2.03|1.98|1.87|1.75|1.62|1.53|1.69|1.55|1.56|||1.46|1.55|1.51|1.5|1.4|1.39|1.48|1.48|1.48|1.5|1.43|1.57|1.59|1.6|1.59|1.54|1.64|1.69|1.83|1.94|2.08|2.15|2.12|2.1|2.03|2.1|2.05|2.16|2.16||2.31|2.18|2.2|||2.14|2.35|2.3|2.29|2.27|2.33|2.3|2.37|2.38|2.32|2.35|2.37|2.34|2.41|2.39|2.45|2.47|2.56|2.65|2.69|2.6|2.64|2.62|2.66|2.51|2.49|2.4|2.43|2.36|2.53|2.52|2.62|2.71|2.69|2.71|2.62|2.54|2.55|2.54|2.63|2.7|2.68|2.59|2.69||2.7|2.8|2.86|2.78|2.67|2.84|2.93|3.06|3.06|3.03|3.02|2.93|3.03|2.99||3.06|3.03|3.05|3.05|3.14|3.25|3.11|3.1|3.17|3.2|3.2|3.19|3.25|3.27|3.3||3.39|3.29|3.22|3.23||3.29|3.06|3.05|2.94|2.94|3.06|2.95|2.94|2.96|3.05|3.13|3|2.99|3.14|3.2|3.26|3.26|3.3|3.5|3.51|3.63|3.66|3.66|3.59|3.58
10382|1155902|/equities/ehang-holdings-ltd|MSCI_EEM_SMALLCAP||15.78|15.32|15.02|14.62|14.38|14.59||14.39|13.77|14.12|13.58|13.59|13.64|13.64|14.15|14.35|14.05||14.51|14.03|14.27|14.41|14.9|14.9|15.45|15.94|16.08|16.22|16.48|16.92|16.97|16.66|16.54|15.84||16.025|15.77|16.21|16.47|17|19.15|18.98|17.88|18.12|17.94|17.36|17.79|17.73|18.39|18.7|17.38|18.32|17.76|17.82|18.68|18.24|18.19|17.48|17.35|17|17.49|18.29|17.31|16.36|16.37|16.89|18.57|19.34|20.15|20.3|19.36|18.6|18.89|17.8|20.4||20.57|18.79|17.4|17.52|18.73|17.8|18.54|17.91|15.5|15.37|13.61|14.7|14.48|12.76|11.41|11.17|11.22|10.58|10.83|11.23|10.79|10.55|11.23|10.88|10.35|10.39|10.11|10.24||10.55|10.27|9.94|9.74|10.78|10.68|10.56|10.33|10.73|9.535|10.24|10.11|10.16|10.78|12.37|12.14|11.99|11.93|12.25|11.56|12.6|12.73|13.23|13.5||14.5|14.9|14.32|14.89|15.11|15.21|15.52|15.53|15.8||16.8|17.06|17.26|16.86||15.8|16.2|15.75|16.96|17.3|17.6|17.86|17.37|17.04|16.81|16.47|16.13|17.06|17.11|17.59|18.27|17.61|17.66|19.05|19.02|17.58||15.8|15.39|15.62|14.95|14.38|14.31|14.13|13.35|12.99|13.08|13.99|13.06|14.96|15.42|15.05|13.87|13.87|13.6|13.61|14.24|14.825|16.35|16.25|16.63|18.37|19.05|19.91|19.22|20.3|||||17.1|16.23|17.04|16.99|18.19|18.02|17.84|17.41|16.77|16.88|17.57|17.76|17.54|17.3|17.2|17.21|16.71|16.18|16.07|16.55|16.74|16.92|17.56|18.25||19.49|19.73|18.59|18.74|17.87|17.57|17.26|18.34|17.94|18.11|16.565|18.6|19.52|20.48|21.16|20.46|22.42|21.37|21.3|20.18|20.82|21.7|21.05|22.52|22.66|21.61
10383|1153002|/equities/vivara-participacoes-sa|MSCI_EEM_SMALLCAP||23.14|22.9|22.35|22.75|22.29|22.78|22.42|21.63|20.8|21.01|20.94|21.2|20.47|20.95|21.25|20.45|20.07|20.28|19.83|19.95|20.35|19.98|20.32|21.07|20.95|21.73|21.86|21.5|21.62|21.75|21.8||22.5|22.48|22.49|22.21|22.15|22.45|23.48|23.45|23.06|23.37|23.04|22.67|23|23.06|23.92|24.32|23.97|23.07|22.87|22.59||22.16|22.98|23.01|22.39|22.7|22.45|22.46|22.16|21.96|22.41|22.45|21.93|22.78|23.39|24.07|24.6|24.56|24.52|24.49|24.24|24.89|25||25.4|25.59|24.68|25.56|25.08|24.65|26.76|25.32|26.41|30.72|31.53|31.81|31.8|31.49|32.5|32.48|32.76|31.8|31.62|32.31|32.7|32.5|33.12|33.51|33.02|33.25|32.67|33.25|32.68|32.05|31.89|31.44|||31.87|31.8|32.4|32.41|32.55|33.09|34.08|33.8|33.35|34.65|34.95|34.77|34.67|34.95|35.26|35.34|34.83|35.37|35.61|35.29|35.31|35.22|35.26|35.24|34.69|33.69|33.62|34.57|34.02|||34.25|34.09|33.9||33.86|33.65|33.38|33.6|33.4|33.49|33.64|32.86|31.23|31.71|31.2|30.31|30.18|29.99|29.42|30.02|29.73|29|28.84|28.06|27.49|28|27.55|27.34|28.39|27.92|28.79||28.56|27.97|28.39|26.85|27.26|27.43|25.9|26.73||25.62|25.5|24.6|25.3|26.17|25.84|27.04|26.73|25.9|25.77|25.81|26.59|27.13|27.05||27.72|28.14|27.61|27.18|27.04|27.31|26.02|26.6|26.86|26.47|25.93|25.96|26.8|26.73|26.88|27.41|26.96|27.26|27.6|28|27.63|27.66|27.54|27.44||27.03|27.76|28.65|28.33|27.18|28.75|29.54|29.47|29.64|30.47|30.45|30.02|29.44|29.37|28.95|29.7|29.99|29.88|30.51|30.82|30.99|30.6|29.94|30.03|29.8|29.85|29.77|29.4|29
10384|37900|/equities/neuca|MSCI_EEM_SMALLCAP||920|916|915|920|906|908|909|906|909|905|918|926|929|927|928|907|935|916|917|899|892|928|929|929|940|937|937|942|902|909|912||912|936|947|969|962|941|950|941|941|941|939|945|938|924|922|928|924|925||919||912|914|904|895|899|895|901|899|902|905|882|890|898|889|900|891|902|891|885|873|881|||892|885|903|905|901|900|894|886|883|900|888|880|883|900|909|917|890|886|884|889|854|859|876|869|864|856|850|851|853|854|860|851|851|854|816|860|873|885|884|885|896|882|863|867|857|858|858|858|863|867|870|875|869|865|868|868|874|863|859|862|862|883|879||925|935|880|||890|881|875|860|865|860|843|838|842|860|817|820|836|837|845|832|841|808|801|790|797|795|795|776|776|777|778|777|739|721|720|727|714|722|730|721|726||760|766|726|717|724|719|720|705|706|698|705|699|692|687|700|699|680|659|668|671|664|664|666|662|699|687|695|710|706|714|721|719|726|732|732|734|739|730|720|713|722|726|735|727|740|760|785|763|762|760|764|773|762|761|750||762|750|755|743|744|749|765|746|750|770|769|765
10385|8578|/equities/foxconn-intl-hldg|MSCI_EEM_SMALLCAP||0.87|0.88|0.84|0.85|0.81|0.85|0.89|0.88|0.88||0.88|0.87|0.86|0.89|0.91|0.94|0.98|0.96|0.95|0.9|0.92|0.85|0.8|0.8||0.81|0.83|0.77|0.79|0.77|0.75|0.76|0.76|0.77|0.77|0.76|0.79|0.8|0.8|0.8|0.79|0.79||0.8|0.84|0.85|0.85|0.84|0.85|0.91|0.84|0.86||0.88|0.85|0.85|0.77|0.73|0.68|0.66|0.67|0.69|0.69|0.68|0.77|0.85|0.74|0.69|0.59|0.62|0.485||0.5|0.51|||0.51|0.495|0.51|0.5|0.5|0.51|0.5|0.52|0.53|0.5|0.495|0.495|0.5|0.5|0.5|0.47|0.475|0.465|0.485|0.49|0.485|0.49|0.51|0.51|0.52|0.51|0.51|0.485|0.485|0.495|0.48|0.495|||0.485|0.495|0.495|0.495|0.46|0.48|0.495|0.49|0.49|0.52|0.51|0.5|0.495|0.48|0.475|0.51|0.53|0.52|0.56|0.56|0.58|0.56|0.55|0.56|0.56|0.6|0.59|0.59|0.59||0.61|0.61|0.59|||0.59|0.58|0.57|0.57|0.56|0.57|0.56|0.55|0.54|0.56|0.55|0.55|0.55|0.54|0.55|0.59|0.58|0.58|0.6|0.6|0.62|0.62|0.61|0.61|0.6|0.59|0.59|0.6|0.59|0.58|0.6|0.6|0.6|0.61|0.62|0.59|0.58|0.56|0.58|0.58|0.58|0.58|0.57|0.59||0.65|0.67|0.71|0.67|0.68|0.69|0.72|0.63|0.64|0.64|0.63|0.62|0.64|0.65||0.67|0.66|0.67|0.67|0.68|0.69|0.68|0.7|0.7|0.7|0.7|0.69|0.71|0.68|0.68||0.71|0.71|0.72|0.71||0.69|0.71|0.74|0.72|0.71|0.72|0.72|0.75|0.73|0.77|0.77|0.77|0.78|0.78|0.8|0.83|0.81|0.79|0.78|0.78|0.79|0.8|0.8|0.84|0.82
10386|18246|/equities/jubilant-life-sciences|MSCI_EEM_SMALLCAP||720|724.4|725.9|731.95|746.35|751.4|749.5|735.2|736.85|732.6|739.75|749.25|737.35|725.5|732.8|720.05|733.65|731.3|733.65||756.25|746.4|737.15|740.25|743.45|757.15|720.5|690|640.95|671.65|688.05|711.7|706.1|703.2|690.55|706.5|717.8|709.7|702.4||722.45|721.7|715.45|688.2|687.95|699.1|679.2|697.85|700|677.75|686.25|678.5||674.2|685.9|680.65|677.8|682.3|685.3|681.1|665|700.7||671.8|650.8|637.6||649.35|650.45|653.15|644.55|636.9|579.4|589.45|574.6||569.9|572.15|567||564.85|570.6|570.65|567.5|570.85|568.05|564.7|548.95|570.1|558.6||589.15|598|588.95|569.05|573.6|568.2|559.95|568.15|576.4|571.25|586.4|583.5|600.8|606.2|619.9|610.25|583.75|580.95|586.25|560.8|570.5|574.5|580.95|581.65|592.25|576.65|571.45|559.3|576.7||568.75|567.9|535.25||572.9|554.7|568.7|562|558.15|561.95|572.55|569.85|566.2|558|584.8|578.45|579.85|577.95|580.15|545.45|541.1|539.25|537.55||532.65|516.1|490.95|515.6|528.3|509.95|460.45|457.6|462.25|456.35|472.6|474.6|454.25|458.7|470.1|453.05|429.45|424.7|432.6||417.8|419.9|420.65|429.5|435.35|431.8|420.15|419.55||414|406.65|401.85|400.75|397.55|400|394.7|386.9|376.95|374.55|381.15|397.25|339.7|330.9||358.5|400.1|406.1|409.5|418.15|405.85|412.35|415.85|416.55|420.9|427|427.9|424.35|431.95|436||435.15|425.65|426.4|424.45|422.85|429.25|431.5|437.7||442.9|433.55|438.1|444.1|432.8|450|453.95|463.85|454.05|463.9|470.55|469.85|468.55|464.85|462.55|466.9|446.8|450.85|462.35|444.75|443.5|436.1|447.2|458||431.7|446.95|450.6|404.75|398|392.2|375.7|375.5|372.95|373.05|377.35|381.1
10387|103648|/equities/hannstar-board|MSCI_EEM_SMALLCAP||52.9|52.8|52.3|51.5|54.6|56.1|57|56.9|57|56.2|55.9|53.5|53.5|53.9|53.6|54.4|54.7|55.1|55.5|55.5|54.8|54.8|54.8|55.4||55.2|55.6|56.5|57.6|57.4|59.2|58.5|60.2|59.2|58|56.9|57.1|58|57.4|55.7|55.1|56.7|58.6|56.6|55.4|54.9|55.1|55.5|54.7|54.5|54.3|54.9||56.1|56.7|55.2|55.2|55.6|54.5|54.4|55.7|56.6|56.6|56.7|58.4|58.9|59.5|60.2|60.7|62|||61.3|61.2|61|60.8|63.2|63.6|60.9|62.5|62.4|67|64.9|59|56.5|55.7|55.2|54.7|55|53.3|54.9|57.4|58.3|58.3|57.8|57.5|56.6||57.2|57.8|58.4|62|62.1|62.5|62|61.5|60||||||||58.6|58.4|57.5|57|56.7|57.8|57|54.6|55.3|55.3|54.7|53.8|53.5|53.6|54.9|54.4|53.7|53.9|54|54.6|55|55.3|55.8|55.4|55.4||55.3|54.2|54.2|54.2|54|54.5|54.8|55.6|56|57.9|62.8|63|61.8|61.6|61.4|63.2|63.7|62.9|62.1|62.9|59.1|56.8|56|55.1|55|55.3|54.9|54.8|55.3|56.1|55.2|53.6|53.7|52.9|53|53.3|54.5|54.6|55.1|55.7|54.7|56.2|55.2|55.7|54.5|54.4|54|54.9|54.5|53.1|52.4|52.9|52.5|53.2|53.9|54.2|55.4|55.2|||56.4|58.9|59.2|59.5|60.4||59.4|58.9|59|60.4|58.5|58.5|59.4|61.3|60.9|60.8|60.5|60.1|59.1|57.2|59.3|59.4|58.8|57.5|55|54.4|55.2|53.9|52.7|52.6|54|53.7|54.6|54.8|54.7|53.3|54.2|52.5|52.2|50.4|50.8|50.3|50.8|49.95|49.75|48.05||47.6|48.95|49.65|49.4
10388|43898|/equities/asiana-airline|MSCI_EEM_SMALLCAP||10350|10350|10380|10410|10390|10410|10400|10410|10390|10540|10520|10610|10530|10630|10530|10760|10480|10460|10520|10620|10630|10530|10920|11190|11090|11090||10910|11080|10940|10910|10450|10600|10700|10700|10770|10840|11000|11070|11030|10910|11110||11170|11280|11210|11190|11120|11100||11130|11140||10980|10970|10680|10680|10740|10710|10730|10530|10810|10370|10440|10470|10830|10870||10870|10870|10950|11060|11210|11110|11330|11050|11120|11110|11200|11160|11180|11140|10800|10680|10970|10970|11170|11150|11280|11250|11180|11110|11230|11390|11510|11640|11640|11820|11790|11990|11990|12190|12370|12580|12770|12760|12630|13020|14270|||13510|13300|13350|12700|12440|12130|12140|11750|11830|11910|11810|11680|11780|11820|12010|11830|11590|11720|12090|11400|11470|11680|11670|11280|11210|11090|11450|11300|||11160|11000|11090||11080|11000|11100|10910|10950|11150|11030|10980|10920|10800|10910|10880|10440|10340|10450|10480|10480|10630|10650|10650|10830|10830|10770|10980|11000|10890|10780|10640|10470|10380|10490|10490|10250|10180|10400|10120|10210|11180|11150|10320|9640|9390|9620|9410|9580|9640|9900|10050|10050|10000|10030|10120|10090|10040||10050|10010|10030|||||10220|10270|10540|10470|10610|10870|10820|10860|10990|10820|10670|10800|10810|10820|10800|10990|11060|11040|11010|11100|11120|11150|11200|10950|10980|10830|10810|10890|10980|11110|11280||11780|11890|12200|11150|11330|11350|11220|11030|11110|11240|11160|11000
10389|1137427|/equities/aptabio-therapeutics-inc|MSCI_EEM_SMALLCAP||14380|14600|12230|12180|12090|12090|12050|11750|11730|10020|10040|8300|7980|7590|6640|6360|6550|6590|6370|6590|6430|6720|6630|7200|7140|7420||5740|5660|5750|5860|6040|6150|6100|5220|5300|5460|5590|5540|5700|5870|5790||5780|5820|6010|6000|6020|6060||6210|6190||6360|5800|5650|5790|5880|5850|5900|5780|5990|5830|5820|5980|6010|5960||6200|6110|6360|6400|6560|6750|7130|7010|7110|6680|6480|6450|6210|6200|6060|5940|5820|5800|5900|5640|5720|5510|5400|5290|5600|5960|5500|5290|5290|6890|6800|7100|7120|6960|7250|7080|7100|7140|7120|7090|7160|||7050|7120|7150|7000|6980|6890|7020|7180|7150|7260|7160|7350|7520|7550|7620|7690|7730|8010|8040|8230|8700|8690|8800|8460|8530|8770|9160|9080|||9050|8830|8940||8700|8490|8340|8440|8440|8650|8630|7520|7870|7940|7990|7970|7980|8050|7860|7930|8020|8050|8340|8050|8160|8300|8130|8220|8270|8110|8140|8200|7780|7550|7600|7800|8150|8060|8200|7890|7870|7730|7450|7800|7720|7660|8040|8290|8120|8250|8470|8910|8920|8780|8970|9170|8950|8850||9110|8750|8930|||||9270|9070|9600|9480|9950|10070|10190|10400|10550|10690|10720|11120|11270|10930|10610|10830|10500|10460|10660|11040|10990|10490|10190|10390|10610|10690|10990|10060|10190|10890|11180|11000|11000|11270|11310|10620|9980|10090|10500|10860|10660|10880|10200|10110
10390|18353|/equities/rajesh-exports|MSCI_EEM_SMALLCAP||310.4|314.75|315.35|286.4|284.7|287.1|288.45|287.75|284.25|285.75|282.1|280.65|285.9|286.3|286.4|288.7|289.8|287.35|287.35||290.9|287.25|285.7|284.6|282.15|279.55|270.4|277.7|269.15|288.35|296.5|299.35|300|301.35|301.7|302.75|302.45|301.25|299.95||303.35|300.65|301.7|299.2|297|305.75|292.55|295.45|300.5|302|309.6|312.85||317.35|321.15|318.85|319.35|317.25|295.65|292.65|286.35|292.25||290.15|291.5|298.4||304.1|306.95|304.4|307.45|308.05|293.7|291.35|289||263.55|269.3|279.45||284.75|286.55|283.45|287.85|293.1|289.3|281.2|286.9|305|311.25||317.7|329.65|325.7|313.3|311.95|308.45|313.1|324.25|329.65|331.6|334.4|332.7|345.75|344.25|303.9|311.45|336.85|333.85|342.6|349.5|348.4|350.25|350.45|350.25|353|357.7|365.6|355|351.55||351.35|355.35|355.8||362.05|355.35|359.8|366.8|369.55|370.55|370.25|369.6|374.55|370.4|374.45|371.35|372.6|372.9|377.5|366.55|364.2|360.8|361||359.15|347.8|355.6|384.9|388.45|366.1|350.4|351.8|354.4|357.65|357.7|354.5|347.3|355.85|360.65|355.1|353.1|343.15|345.9||353.55|355|347.2|357.8|351.95|377.9|392.65|403.4||438.7|434.6|429.95|436.1|438.9|434.25|437.75|440.75|438.8|448.65|440.25|453|444.5|418.8||431.7|436.95|447.7|448.35|456.7|454.7|445.6|455.7|464.05|469.25|478.2|496.95|498|500.75|498||502.1|503.5|505.7|507.1|504.2|510.75|508.65|514.2||526.3|528.85|513.95|506.95|508.95|522.7|518.15|515.65|513|512.85|511.05|500.05|499.05|493.15|487.35|505.2|514.15|515.75|517.5|520.75|530.55|547.8|544.5|525.9||520.05|526.85|522.85|524.4|521.75|516.75|509|513.1|511.1|516.4|519.1|511.75
10391|13799|/equities/enea-sa|MSCI_EEM_SMALLCAP||11.74|11.76|11.62|11.67|11.19|11.17|11.42|11.16|10.61|10.63|10.65|10.44|9.79|9.41|9.59|9.45|9.55|9.6|9.52|9.6|9.55|9.77|9.78|9.94|10.23|10.11|10.16|10.15|10.29|10.43|10.27||9.89|10.24|10.25|10.27|10.26|10.79|10.69|10.8|10.72|10.81|10.51|10.61|10.47|10.68|10.52|9.58|9.55|8.7||8.63||8.47|8.54|8.4|8.27|8.4|8.45|8.75|8.8|8.78|8.81|8.73|9.09|9.27|9.54|9.4|10.08|9.99|9.96|9.95|9.69|9.59|||9.36|9.27|9.14|9.3|9.15|9.17|9.05|9.19|9.14|9.16|9.97|9.7|9.74|9.65|9.46|9.25|9.26|9.25|9.17|9.76|9.78|9.75|9.84|9.85|9.81|9.72|9.67|9.79|9.5|9.39|9.45|9.43|9.18|9.35|9.21|9.36|9.54|9.44|9.39|9.62|9.72|9.55|9.23|9.15|9.14|9.13|8.99|8.77|8.88|8.83|8.43|7.94|8.43|8.46|8.67|8.78|9|8.82|8.79|8.76|8.79|8.88|8.95||9.17|9.15|9.22|||9.26|9.21|9.26|8.99|8.97|8.8|9.14|8.96|9.23|9.29|9.4|9.38|9.28|9.2|9.12|9|8.59|8.57|8.66|8.38|7.83|7.3|7.21|7.29|7.21|7.11|7.02|6.91|7|6.73|6.92|7.14|7.43|7.54|7.68|7.59|7.43||7.29|7.17|7.2|7.23|7.25|6.96|6.95|7.09|7.1|7.58|7.57|7.16|7.38|7.22|7.25|7.04|6.54|6.42|6.71|6.76|6.84|7.04|7.3|7.15|7.29|7.29|7.18|7.37|7.6|7.53|7.35|7.49|7.59|7.58|7.5|7.48|7.51|7.5|7.4|7.37|7.89|8.03|8.36|8.79|8.62|8.58|8.7|8.6|9.08|9.27|9.15|9.1|9.08|8.86|8.82||8.99|9.01|8.9|9|8.89|8.87|8.72|8.77|8.8|8.98|8.81|8.58
10392|103649|/equities/sonix-tech|MSCI_EEM_SMALLCAP||53.4|53.5|53.3|53|54.8|53.2|52.1|52|51.3|51.6|51.4|51|51.7|51.3|52|52.9|53.1|51.7|52.3|52.3|52.4|52.4|52.2|51.9||52.4|51.9|52.8|53.3|53.5|53.5|53.8|54.5|54.1|53.7|52.1|52.1|53.1|52|51.8|51.4|51.4|50.9|50.5|50.5|50.8|51.3|51.8|50.9|51|50.8|50.9||50.9|50.8|49.75|49.75|50.1|49.3|48.95|49.75|51.3|51.7|51.2|52.4|53.9|53.5|55.1|53.8|53.3|||54.6|54.2|54.9|52.8|53.7|54.1|49.2|49.85|49.3|49.75|48.8|48.25|48.7|48.6|49.65|49.65|50.9|50.9|50.2|51|52.4|52.3|51.9|52.5|53.7||54.1|53.6|53|53.4|53.7|53.2|53.3|52.6|51.5||||||||51.7|52.4|52.8|53.2|52.7|53.8|54.5|54.7|55.2|54.1|53.8|52.9|52.9|52.1|52.9|54.7|54.1|55.3|54.6|54.4|54.2|54.8|55.2|56.7|56.4||57.4|57.8|55.9|55.6|54.9|55|54.3|54.7|55.2|55.8|57|56.8|57.2|56.9|56.7|56.7|55.4|56.2|55.9|57|57.7|56.9|58|58.5|56.5|56.5|57.8|57.8|55|53.9|50.6|49.85|50.3|49.9|48.85|48|49.1|50|49.4|49.65|48.45|49|48.75|49.4|49.35|48.1|48.55|49.15|47.95|48.25|47.1|47.65|47.85|47.65|46.75|46.95|46.2|45.8|||46.6|46.6|46.25|46.9|46.15||46.6|46.35|44.35|44.8|44.95|44.9|45.55|46.3|47|46.1|46.55|46.2|45.7|45.5|46|45.7|46.35|46.25|45.7|45.4|44.2|45|44.1|43.65|43.65|43.75|43.55|43|43.25|43.55|43.85|42.55|42.75|43.4|44.45|44.25|45.1|45.6|45.75|45.8||46|46.55|46.15|46.4
10393|41377|/equities/steinhoff-international-hld-(j)|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|2|3|3|3|3|3|3|3|2|2||3|3|3|2|2|3|3|4|4|3|3|4|4|4|3|4|4|5|4|6|5|6|6|5|6|6|5|5|6|6|7|6||7|7|7|7|6|7|6|5
10394|103751|/equities/darfon|MSCI_EEM_SMALLCAP||60|60.3|59.7|60.4|60.6|60.1|61.5|69.3|69.1|69.9|68.9|69.6|71.4|71|70.6|70.7|69.9|69.5|69.2|68.4|68.4|69|68.9|69.1||68|71.5|71.8|70.6|69.2|68|67.4|68.5|68|67.6|67.2|67.2|67.9|66.8|66.9|67.1|67.3|66.8|68.4|67.9|67.4|67.9|70.8|71.8|67.8|67.7|63.8||63.3|62.7|61.5|61.5|61.7|61.3|59.8|60.4|60.8|60.6|60.1|61.5|62|61.5|62.6|62.1|63.5|||63.6|63|62.9|62.3|62.3|63|61.9|62.8|64.3|64.1|62.4|61.9|60.8|60|60.6|60.7|60.5|59.6|60|61|61.7|61.4|55.9|54.4|53.2||53.4|52.7|52|52.8|52.5|52.5|52.6|52.1|50.5||||||||50.6|50.7|51|50.9|51|51.7|51.7|51.5|52.5|52.4|52.5|51.9|51.3|51.9|52|52.2|51.6|52.2|51.9|52.1|52.6|54.9|53.5|55.3|55.6||54.2|53.1|52.2|52.2|51.8|52.5|52.6|53.7|53|54.4|56.1|56.7|55.8|55.3|54.9|54.8|54.5|55.4|54.8|55|53.5|52.7|52.3|52.1|50.9|51.6|51.2|52.6|51.1|51.2|51.6|50.9|50.6|50.2|51|51.4|50.9|50|49.85|49.7|48.85|44.55|44.25|43.4|43.45|43.1|42.85|43.4|42.7|42.5|42.65|42.6|44|43.05|43.8|43.85|43.7|43.75|||43.15|43.2|43.1|43.1|43.5||43.15|42.85|42.7|43.35|43.25|43.5|43.45|43.85|44|43.7|43.75|43.65|43.6|43.75|43.3|43.65|44.2|43.8|43.9|44.2|43.6|42.85|42.3|41.8|42.5|42.15|42.35|42.2|42.8|42|42|41.7|42.3|41.75|41.75|42.05|42.65|42.95|42.8|43.8||43.2|43.8|43.9|44.65
10395|41447|/equities/entel|MSCI_EEM_SMALLCAP||2809|2762|2729.5|2750|2789.8|2758.3|2782.1001|2773.6001|2720|2779|2787|2804|2800|2790|2836.3999|2845||2900|2900|2917.8999|2920.8|2910|2919.1001|2911.7|2957|2995|2944|2899|2924.3999|2913.7|2955|2968|2950|3025|3041|3022|3072.6001|3076.2||3065|3046|3080.8|3113.3|3080|3075|3072.2|3070|3093.6001|3110|3194.8|3268.3|3262.2||3300|3285|3200|3205|3259.259|3217.5701|3198.917|3266.999|3222.606|3216.637|3264.2019|3352.801|3600|3660|3659.8999|3649.3999|3595|3477.2|3526|3512|3419.7|3357.7||3260.8999|3250.2|3189|3127.7|3070|3100|3120|3097.8|3115.6001|3140|3126.5|3144|3107|3080|3110|3103.8|3146.3999|3085.8999|3060|3111.3|3146.1001|3176.8|3109.2|3086.1001|3131.2|3081.2|3089.8999|3115|3159.2|3174.6001|3130|3149.3999|3123|3176.2|3140.5|3069.1001|3130|3148.2|3114.5|3145.1001|3102|3037|3056|3105|3150|3145.5|3066.8999|3042.7|3066.3999|3056.8999|3065|3050.1001|3150|3140.3|3122.3|3098.2|3128.5|3167.2|3193|3300|3331.3999|3302.2|3277||3222.7|3250|3200|3109.5||3143.2|3099.8999|3100|3100|3115|3115|3020|3050|2960|2975||2910|2931.1001|2878.8|2860|2930.7|2905|2988.1001|2974.3999|2990|3049.8999|3030.6001|3056.3|3089.8999|3052|3069.8999|3070|3049.8|3031.7|3049|3018.3999|3011.7|3050|3049.8|3213.2|3169.3|3068.3999||3015.3999|2971.8999||2950|2916|2904.3|2890|2900|2886.3|2901|2875|2900|2879|2900|2900|2911||2869.3|2857.7|2934.3999|2920|2923.6001|2990|3033|2950|3000|3069.6001|3130|3101|3184.3|||3200|3156.6001|3200|3295|3201.7|3102.2|3100|3098.1001|3071.2|3149.8999|3159.1001|3194.8999|3141.3999|3158.7|3181|3202|3263.8999|3307.2|3293|3262.8999|3259.8999|3247.2|3341.3999||3395.2|3380|3400|3410|3306.1001|3311.1001|3349.3|3393.3999|3421.6001|3441.8999|3372|3396.8999
10396|18106|/equities/edelweiss-financial-services|MSCI_EEM_SMALLCAP||65.09|66.71|67.32|64.96|64.06|64.95|65.43|65.68|65.69|65.97|65.2|66.3|67.32|67.29|68.07|69.05|69.49|69.1|70.32||69.99|69.94|69.24|69.06|71.11|69.1|68.9|65.95|69.4|73.7|71.75|68.25|77.45|77.35|80.15|81.6|84.35|84.45|84.25||85.2|78.35|78.6|74.6|76.7|76.95|72.6|73.5|73.25|75.25|77|78.25||78.75|76.2|76.15|76.9|79.9|79.85|78.6|75.7|72.3||73.85|74.75|75.6||73.75|73.3|71.6|72.2|73.3|73.35|69.85|66||63.55|65.05|62.65||64.55|65.3|64.55|65.35|67.6|68.55|68.95|65.3|74.95|75.4||76.95|75.95|78.3|77.6|75.9|75.8|76.5|77.25|76.7|79.5|79.55|77.45|77.65|77.05|73.25|72.75|70.2|69.3|68.35|70.9|71.4|70.95|68.3|68.6|68.1|68.15|70.2|70.7|72.2||72.65|71.1|71.05||73.6|73.85|73.8|75.65|77.15|77.85|76.6|76.65|77.45|77.85|78.85|78.75|77.85|78.4|78.45|77.85|78.4|79.15|77.65||78.15|80.9|79.5|83.7|75.1|76.1|79.95|80.9|77.55|78.5|76.05|72.95|72.55|73.15|74.45|75.15|75.4|73.95|68.3||70.95|62.85|62.8|62.35|61.85|62.65|64.55|64.95||62.9|60.35|59.95|60.05|60.5|60.65|60.25|59.9|59.85|62|62.7|62.65|62.05|61.4||61.25|65.9|66.5|68|68.5|68.7|65.15|66.2|66.55|66.2|66.4|69.8|73.9|65.95|63||61.25|54.1|53.4|52.4|52.8|53.45|53.55|53.45||53.8|54.5|54.6|54.55|53.4|57.1|56.95|56.5|56.45|55.95|54.85|54.35|54.45|55.8|54.35|55.5|50.65|50.5|51.2|51.2|50.9|50.4|51.1|51.9||53.55|49.55|47.4|44.8|45.25|46.35|45.05|46|47.4|47.8|47.7|47.85
10397|103591|/equities/yungshin-globa|MSCI_EEM_SMALLCAP||51.4|51.6|51.2|51.1|52|52.3|52|52|51.9|52.7|52.7|51.8|52.2|51.8|52.3|54.4|54.4|54|54.5|54.2|53.7|53.9|53.6|54.1||55.3|54.7|55.9|55.3|55.3|55.7|54.5|53.6|53.4|53.2|53.2|53.4|53.4|52.8|54|53.5|53.1|52.4|52.6|52.8|51.3|50.6|50.5|49.85|49.9|49.55|49.5||48.85|49.05|48.6|48.55|48.75|48.55|48.15|48|48.8|48.15|47.8|47.75|48.45|48.3|49.15|49.1|48.9|||48.95|49.3|48.9|48.5|48.1|48.05|47.65|47.85|47.6|48.05|47.95|48|47.95|47.4|47.95|47.8|47.5|47.2|46.75|47.05|47.5|47.25|47.15|47.15|47.05||46.9|47.05|46.9|46.85|47.1|46.85|46.85|46.8|46.3||||||||46.05|46.3|46.4|46.3|46.2|46.65|46.55|46.5|46.65|46.6|46.6|46.7|46.5|46.2|46.75|47.4|47.15|47.1|46.9|47.2|47.45|47.25|46.8|46.85|46.7||46.5|46.7|46.65|46.5|46.3|46.15|46.05|46.45|46.2|46.15|45.9|46.15|46.1|46.6|46.95|46.65|46.45|46.85|47.15|47.5|47.05|46.5|46.9|47.45|47.9|45.55|45.5|45.45|45.4|45.3|45.35|45.35|45.4|45.1|45.05|45|45.2|44.9|44.8|44.8|44.75|44.6|44.5|44.25|44.35|44.15|43.95|44.15|44.1|43.85|44.1|44.2|44.15|44.6|44.8|44.8|44.55|44.25|||44.2|43.9|43.75|43.85|43.9||44|43.8|43.8|43.95|43.8|43.8|43.9|44.05|44.05|44.1|43.95|43.85|43.75|43.5|43.65|43.6|43.75|43.7|43.65|43.8|43.45|43.65|43.7|43.6|43.65|43.3|43.35|43.35|43.25|43.25|43.35|43.4|43.25|43.15|43.65|43.6|43.55|43.8|43.9|43.8||43.55|43.95|43.7|43.85
10398|950031|/equities/avanti-feeds-ltd|MSCI_EEM_SMALLCAP||600.65|610.1|613.55|618.1|601.1|610.55|607.5|617.5|611.25|619.5|597.55|588.6|600.5|615|617.05|615.85|633.35|639.35|639.75||594.8|608.7|615.05|612.3|634.3|615.4|565.35|523.15|491.3|514.2|511.45|506.05|509.4|509.65|521.3|520.85|534.6|540.85|539.8||543.5|533.95|521.55|527.4|509.8|519|512.95|535|515.95|535.25|541.7|559.3||532.5|528.95|522.45|521.1|527.9|524.65|512.4|504.25|497.9||499.9|500.35|522.5||520|525.85|526.75|528.45|532.5|513.9|515|501.9||484.25|489.45|493.85||500.15|499.35|492.1|501.1|508.5|483.25|500.6|475.85|506.3|518.2||556.2|533.85|524.55|519.65|530.4|506.65|512.45|522.3|510.2|511.2|494.4|498.25|498.8|504.9|506.3|512.9|509|494.5|504.3|532.05|547.05|545.15|561.2|552.65|551.6|543|521.5|501.35|507.8||507.15|510.95|512.05||551.15|544.25|554.45|526.95|552.25|545.3|489.85|453.8|433.15|438.7|450.35|444.6|449.2|430.85|437.4|420.05|401.25|401.9|400.4||398.1|400.55|401.15|405.55|396.85|398.55|396.4|399.4|396.9|400.7|401.85|403.25|398.15|397.55|393.9|396.05|391.85|390.3|393.3||396.4|395.35|395.1|396.3|392.7|390.8|393.45|389.2||393.8|395.85|394.7|400.35|394.95|407.3|407.25|401.1|399.55|403.5|402.6|407.35|399|392.05||402.6|418.4|429.25|424.25|429.85|429.35|432.55|440.15|441.5|438.2|433.8|445.8|441.6|442.25|442.95||441.3|438.2|433.6|433.4|431.8|435.4|436.2|443.9||446.05|455.3|457.8|429.45|428.95|440.1|442|438.95|434.35|437.7|436.1|438.15|434.2|429.3|428.65|417.55|425.8|424.85|422.25|415.1|405.7|401.5|407.05|401.05||406.85|409.6|412.6|403.15|404.95|399.15|401.25|408.15|407.3|410.2|407.85|400
10399|103139|/equities/china-manmade|MSCI_EEM_SMALLCAP||8.84|8.5|8.67|8.65|8.92|8.83|8.42|8.17|8.01|8.1|8.15|8.07|8|8.05|8.04|8.07|7.91|7.93|7.91|7.93|7.86|7.84|7.85|7.88||8|7.86|7.97|8.01|8.12|8.19|7.99|8.02|8.09|7.77|7.8|7.81|7.98|7.98|8.17|8.18|8.13|8.04|8.02|8.05|7.93|7.73|7.67|7.72|7.77|7.77|7.81||7.66|7.72|7.4|7.38|7.38|7.42|7.41|7.23|7.34|7.23|7.24|7.36|7.35|7.39|7.45|7.48|7.32|||7.29|7.27|7.32|7.25|7.26|7.26|7.26|7.3|7.27|7.3|7.27|7.35|7.37|7.29|7.4|7.43|7.56|7.52|7.47|7.63|7.64|7.63|7.73|7.75|7.72||7.78|7.9|7.75|7.86|7.94|7.93|7.96|7.81|7.66||||||||7.58|7.72|7.75|7.77|7.78|7.9|7.89|7.86|7.9|7.84|7.8|7.76|7.79|7.7|7.87|8.01|8.03|8.03|7.97|8.04|8.11|8.13|8.11|8.15|8.13||8.17|8.19|8.23|8.25|8.19|8.26|8.36|8.37|8.32|8.41|8.34|8.4|8.31|8.22|8.18|8.14|8.18|8.28|8.24|8.26|8.11|8.08|8.1|8.16|8.11|8.14|8.18|8.19|8.19|8.14|8.18|8.21|8.21|8.02|8|8|8.04|8.04|8.05|8.11|8.07|7.98|7.93|7.93|7.99|8|8|8.11|8.05|8.03|7.99|8.06|8.06|8.13|8.2|8|7.94|7.94|||7.84|7.83|7.78|7.82|7.85||7.83|7.8|7.85|7.92|7.91|7.93|7.99|8.03|8.01|7.95|8.04|8.02|7.99|7.97|7.9|7.89|7.99|8.04|8.06|8.02|7.97|8|7.97|8|8|7.96|7.96|7.93|7.95|7.88|7.8|7.85|7.95|7.95|8.11|8.1|8.18|8.23|8.3|8.24||8.19|8.17|8.05|8.08
10400|102054|/equities/livechat-software-sa|MSCI_EEM_SMALLCAP||85.7|84.8|85|84.3|88.4|85.8|86.8|83|73.4|73.8|76.6|76.7|77.5|78.7|79.5|76.9|76.6|77.9|76.6|79|78|78.5|81|80.2|85.2|85.2|84.9|83.4|82.4|83.9|84||85.3|85.1|88.6|89.2|89.7|90.7|92.1|92.7|92.2|91.8|92.3|92.3|93.7|90.2|92.4|92.5|90.2|89.7||89||90|91|90.3|89.5|90.1|92.1|90.8|90.8|92|91.7|91.3|92.7|92.6|94.8|97.6|93.2|94.3|98.8|99|93|90.1|||90|88|88.4|91.2|87.6|88.4|88|88.9|87.8|88.7|90.8|91.7|89|89.5|89.5|89.6|89|89.5|91.4|88.4|95.6|91.5|94.7|95.7|95.2|99|97.5|98.9|100.6|96.9|98.5|99.7|97.7|99.8|101|97.7|96.5|97.1|97|96.4|95.5|97|97.5|94.6|94.8|95|94|94.1|94.1|91.7|93.9|94.1|98.8|100|100.2|102|102.4|102|102|102.4|106|112|119||115.8|118|119|||120.2|118.6|119|116.6|115|110.4|113|112.4|115.2|115.8|114.8|112|112.6|117.4|114|111.4|110.4|113.6|113.6|112.6|114|112.6|113.6|114|114.4|118|119.8|122|121.4|118|119.4|125|124|125.6|122|118.6|119||113.4|114.8|113.4|117.8|118.6|116.6|113|113.2|117.4|117|117|117|118.6|121.6|126.4|126.6|128.4|128.4|131|132|132.6|140|145.4|144.8|140|145|147.8|148.6|147.8|146.6|142|143|142|140|145.6|138|138.6|139|138|137.8|137|137|138.2|133.8|135|135.2|137.2|133|133.2|134.4|138.2|138.2|135.8|136.2|140||140|139.2|134.4|136.8|137|141.6|142.6|147.2|148|153.6|147.8|144.2
10401|1088207|/equities/transcoal-pacific|MSCI_EEM_SMALLCAP||7800|8400|8125|8075|7950|8125|7950|7725|7575|7550|7550|7400|7350|7450|7475|7275|7075|6975|||7175|7400|7425|7475|7475|7400|7375|7350|7425|7350|7300|7150|7175|7375|7275|||7300|7250|7625|8050|8100|8375|8225|8375|||8375|8300|8050|8175|8075||8500|8150|7850|8000|8125|7975|7875|7725|7750|7625|7575|||||||7800|7625|7500|7900|7550||7275|7325|7425|7825|7675|7525|7300|7400|7100|7275|7350|7100|||7350|7500|7350|7600|7550|7725|7875|7900|7950|8125|7900|7875|7825|7950|7625|7600|7425||7600|7450|||7275|7425|7375|7425|7050|7350|7200|7325|7600|8100|8025|8150|8300|8150|8075|7775|7650|7600|7650|8000|8025|8150|8100|8000|7400|7075|6975||7375|7200|7825|||7750|7750|7900|7975|7900|7850|7900|7950|8000|8025|8200|8200|8425|8400|8300|8150|7975|7950|8075|7925|7700|7625|7600|7750|7775|8025|7875|7925|7800|7925|7900|7800|8150|8425|8200|8300|8000|8000|8725|8750|8600|8500|9050|8675|8400|8700|8800|8550|8750|8600|8775|8350|8325|8425|8100|8050|7850|7775|8375|7850|8225||8750|8825|8675|8900|9350|9700|9725|9750|9700|9475|9425|9350|9375|9325|9250|9200|9125|9100|9075|9050|9075|9025|9025|9050|8900|9000|8850|8725|8700||8450|8525|8300|8075|7500|7150|7325|7125|6775|6750|6800|6675|6650|6700
10402|18596|/equities/aliansce-on-nm|MSCI_EEM_SMALLCAP||22.1|21.9|21.9|22.13|22|22.2|21.85|21.24|20.77|21.08|21.12|21.24|21|21.28|21.3|20.83|20.64|20.61|20.59|20.65|20.82|20.72|20.96|21.24|21.13|21.35|21.77|21.43|21.37|21.16|20.97||21.2|21.1|21.36|21.3|21.06|21.14|21.43|21.61|21.89|22.05|22.13|21.37|21.37|21.2|20.59|21.12|21.08|20.93|20.99|20.27||20.88|21.5|21.45|20.54|21.6|21.83|21.73|21.71|21.65|21.83|22.08|22.34|22.84|23.32|23.44|24.14|24.03|23.82|23.88|23.83|23.69|23.68||23.92|24.14|24.06|24.02|24.08|24.63|24.87|24.36|24.49|24.66|24.5|24.56|24.47|24.13|24.25|24.25|24.4|24.16|24.28|24.57|24.69|24.71|24.71|24.05|23.98|24.19|23.97|23.98|23.66|23.47|23.54|23.6|||23.96|24.21|24.82|24.57|24.31|24.48|24.67|24.55|24.07|24.31|24.62|24.69|24.31|25.01|24.42|24.49|24.36|24.9|25.06|25.56|25.57|25.37|25.67|25.7|25.52|25.23|25.22|25.75|25.75|||26.55|26.66|26.63||26.4|26.6|25.95|26.44|26.67|26.83|26.84|26.17|25.2|25.08|24.98|25.22|24.99|25.45|25.35|25.45|25.58|24.95|25.24|25.15|24.86|25.17|24.99|25.21|25.38|25.32|25.54||25.29|24.65|24.7|24.03|24.3|24.19|23.59|23.89||22.85|22.9|22.81|23.13|23.6|23.15|23.33|22.86|22.02|21.96|21.99|23.23|23.53|23.37||23.93|23.55|22.76|22.19|22.06|22.13|21.51|22.01|22.59|22.26|21.94|22.17|22.96|22.79|22.9|23.5|23.22|23.47|23.56|24.12|23.95|23.79|23.11|22.6||22.54|22.85|22.96|22.99|22.77|23.65|23.95|23.77|23.77|24.11|24.11|23.47|22.9|23.32|23|23.44|24.18|24.12|24.61|24.19|24.33|24.25|24.03|24.18|24.58|24.73|24.82|24.31|24.47
10403|1055134|/equities/parana-sanepar-unit|MSCI_EEM_SMALLCAP||26.82|26.7|26.97|27.1|27.26|27.29|27.41|26.75|26.11|26.28|26.8095|26.6734|26.3718|26.6|27.45|26.8|26.07|26.26|26.23|26.08|26.34|26.42|26.64|27.22|26.75|27.2|27.73|27.76|27.71|27.3|27.31||27.95|27.76|28.13|28.12|28.59|28.6|28.95|28.86|28.73|27.94|28.1|28.28|27.9|27.33|26.98|27.24|27.05|27.08|26.34|26.29||25.73|25.97|25.94|25.77|26.09|26.17|26.03|25.64|24.57|24.69|24.63|24.9|24.97|25.3|25.52|25.87|25.63|25.34|25.63|25.43|25.89|25.8||26.03|26.11|26.15|26.1|25.95|26.16|26.12|25.56|25.44|25.98|25.43|25.54|25.73|25.78|26.28|26.01|25.47|25.65|26|26.19|25.83|25.97|25.94|25.71|25.8|26.2|26.09|26.47|26.3|26.72|26.33|26.27|||27.95|27.35|27.9|27.55|27.47|27.19|28.17|28.08|27.71|27.91|28.14|28.19|28.48|28.75|28.23|28.38|28.3|29.12|29.06|29.39|29|29|29.1|28.9|28.3|27.66|27.38|28.47|28.3|||28.5752|28.2619|28.1445||28.5948|28.4773|28.5165|28.536|28.6829|28.5948|28.7416|28.4969|27.8508|27.5277|27.2732|27.4103|26.8523|26.8131|26.1474|25.9908|25.6775|25.051|25.0314|24.7378|24.8552|25.1489|25.0608|25.1979|25.5013|25.2077|25.1783||24.542|24.6497|23.9057|23.4847|22.9463|22.9463|22.4373|22.4862||21.9576|21.2919|21.9478|22.3785|22.6722|22.4862|22.7995|22.3394|22.1827|21.7618|22.0653|22.7505|23.4358|23.2596||22.7897|22.7114|22.682|21.6443|21.7226|21.7324|21.6835|22.2513|22.3785|22.0555|22.1044|22.3002|22.7016|23.0246|23.005|22.9561|22.819|22.9659|23.1029|23.1029|23.1715|23.1519|22.819|22.3589||22.1044|22.4177|22.5645|22.2513|22.1729|22.5645|22.6526|22.3981|22.0457|21.8988|21.7716|21.9478|21.5758|21.8303|21.5268|21.7814|21.429|21.566|21.7324|20.264|20.2738|20.3423|20.3325|20.4402|20.1955|20.2542|20.4892|20.5185|20.4206
10404|103369|/equities/kindom-constr|MSCI_EEM_SMALLCAP||57.1|57.7|57.6|55.3|56.7|57.7|57.8|58.4|57.7|58.3|54.6|55.7|56|55.5|55.5|56.3|58.5|58.5|59.3|57.5|59.6|58.8|59.5|60.3||61|61.2|60.9|60.8|59.4|57.6|55.6|55.8|55.6|53.5|53.6|53.9|56.9|57.8|58.8|58.4|56.4|54.2|54.7|56.8|56.9|57.1|58.2|61.6|63.4|61|60||56.3|57.5|54.6|52.5|50.5|50.8|48.95|49.4|49.4|44.95|43.2|44.2|45.25|44.9|43.5|42.75|42.5|||41.85|42.65|42.35|41.8|41.05|41.3|39.75|39.15|38.65|39|38.3|38.95|38.8|38.55|39.5|38.65|39.3|38.75|38.2|38.45|38.75|38.7|38.9|39.15|39.5||39.25|39.1|39.85|40.4|40.45|39.8|40.15|39.65|39.4||||||||38.9|38.6|39.25|39.55|39.2|39.55|39.95|38.55|38.55|38.45|38.8|38.1|38|37.85|39.2|39.95|39.1|39.2|39.25|39.9|40.8|40.9|39.9|38.8|39.1||38.85|38.8|39.1|39|38.45|38.25|37.7|38|38.5|38.1|38.55|39.1|38.25|37.25|37.7|38.15|38.7|39|39.15|38.45|37.85|37.5|37.35|37.65|37.7|36.8|36.6|36.25|36.1|36.45|35.75|35.55|35.5|34.95|34.95|34.55|34.75|35.2|35.4|35.05|35.1|34.9|34.4|34.15|34.45|34.55|33.4|34.05|34.4|33.75|33.05|33.35|34.1|33.75|33.7|33.75|33.8|33.8|||34.1|33.55|33.4|33.7|33.25||33.15|32.7|32.35|33|32.55|32.8|33.1|33.25|33.6|33.5|33.9|33.7|33.75|33.95|33.75|33.7|33.95|34.05|34|34|32.45|31.85|32.05|31.1|31|31.3|31.3|31.45|31.7|32.6|31.95|31.35|30.9|31.2|32.7|32.7|32.15|32.45|32.05|31.8||31.9|30.9|30.55|29.65
10405|103704|/equities/systex|MSCI_EEM_SMALLCAP||123.5|125.5|123.5|123.5|121.5|122.5|122|121.5|121.5|122|124.5|124|127.5|129|132|135.5|138.5|139|130|127|128|128|128|127||124|124|124.5|122|121.5|120.5|121|120.5|122|121|121|122|123.5|123|123.5|125|126|124.5|125|122.5|123|123|133|127.5|126.5|124|123.5||125|125.5|122|121.5|124.5|121|120.5|119.5|119.5|121|117.5|118.5|121.5|121.5|124|119|118|||118.5|118.5|118.5|118.5|118.5|120.5|117.5|121.5|122|118.5|118.5|118|119.5|116|115|116.5|114|114|113|113.5|115.5|114.5|113|113|113||114|114|114.5|114.5|115.5|116.5|116|116.5|115||||||||114.5|115.5|115.5|115.5|114.5|114|113|115|114|114.5|115.5|113|116|111|112|114|113.5|115|115|115|115.5|116|113|114|117.5||112|111.5|110.5|110.5|110.5|113|113|113|110.5|110|110|110.5|108|108|109|106.5|106.5|107|107|106.5|107.5|106|105.5|104|102|103.5|103|103.5|102.5|102.5|102.5|102.5|103|101.5|101.5|102|102|103|102|103|101.5|100|100.5|100|102|101|101.5|103|102|100.5|103|103.5|105|107.5|109.5|108|107.5|106.5|||107|105.5|106|107.5|107||106|104.5|105|105|104|104.5|104.5|105|106|107.5|106|105.5|105.5|103.5|112|112|112.5|111.5|110|109.5|112.5|110.5|108.5|107.5|109.5|113|111|109.5|109.5|109|110.5|109.5|109|106|109.5|110|113|113.5|115.5|116||111|112.5|117.5|112.5
10406|1115822|/equities/skyfame-realty|MSCI_EEM_SMALLCAP||0.015|0.014|0.014|0.014|0.012|0.014|0.014|0.015|0.015||0.015|0.014|0.015|0.015|0.015|0.016|0.016|0.014|0.016|0.016|0.016|0.015|0.015|0.015||0.015|0.017|0.019|0.02|0.02|0.019|0.019|0.02|0.021|0.021|0.023|0.024|0.025|0.022|0.024|0.022|0.017||0.015|0.014|0.015|0.014|0.013|0.014|0.015|0.015|0.016||0.015|0.015|0.015|0.014|0.014|0.014|0.013|0.014|0.015|0.014|0.014|0.016|0.016|0.015|0.015|0.015|0.014|0.014||0.013|0.013|||0.012|0.012|0.012|0.011|0.011|0.011|0.01|0.01|0.01|0.011|0.012|0.012|0.012|0.012|0.012|0.012|0.012|0.011|0.012|0.012|0.011|0.011|0.011|0.012|0.012|0.013|0.013|0.012|0.012|0.012|0.011|0.012|||0.012|0.012|0.012|0.012|0.012|0.011|0.013|0.014|0.014|0.014|0.013|0.013|0.013|0.013|0.012|0.013|0.013|0.013|0.014|0.014|0.014|0.013|0.014|0.014|0.014|0.015|0.015|0.015|0.015||0.015|0.015|0.015|||0.015|0.015|0.015|0.016|0.017|0.017|0.016|0.016|0.016|0.016|0.016|0.016|0.017|0.017|0.017|0.017|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.017|0.017|0.017|0.016|0.017|0.017|0.017|0.017|0.017|0.018|0.018|0.017|0.016|0.017|0.017|0.017|0.018|0.017|0.018|0.018||0.018|0.018|0.018|0.018|0.018|0.019|0.02|0.02|0.018|0.019|0.019|0.02|0.021|0.021||0.019|0.018|0.019|0.02|0.02|0.02|0.022|0.021|0.021|0.02|0.02|0.023|0.027|0.026|0.026||0.018|0.022|0.015|0.017||0.015|0.015|0.016|0.016|0.015|0.015|0.015|0.015|0.015|0.015|0.016|0.016|0.016|0.016|0.017|0.017|0.017|0.018|0.019|0.02|0.02|0.019|0.02|0.019|0.016
10407|102432|/equities/bangkok-land|MSCI_EEM_SMALLCAP||0.55|0.56|0.55|0.54|0.55|0.55|0.55|0.54|0.54|0.56|0.54|0.55|0.57|0.58|0.57|0.56|0.54|0.54|0.55|0.56|0.56|0.56|0.56|0.57|0.57|0.57|0.57|0.58|0.57||0.57|0.65|0.64|0.65|0.65|0.66|0.66||0.66|0.66|0.66|0.66|0.67|0.67|0.67|0.67|0.67|0.67|0.67||0.67|0.67||0.67|0.67|0.66|0.66|0.66|0.66|0.66|0.67|0.67|0.67||||0.69|0.68|0.68||0.66|0.67|0.68|0.69|0.69|0.7|0.68|0.67|0.68|0.68|0.69|0.68|0.68|0.69|0.68|0.68|0.69|0.68|0.68|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.68|0.7|0.72||0.71|0.7|0.7|0.69|0.7|0.72|0.72|0.72|0.73|0.73|0.74|0.74|0.75|0.73|0.71|0.72|0.72|0.72|0.73|0.74|0.74|0.75|0.75|0.76|0.77|0.77|0.78|0.8|0.81|0.8|0.75|0.74|0.73|0.72|0.71|0.72|0.71|0.71|0.72|||0.71|0.7|0.71|0.71|0.71|0.72|0.71|0.71|0.71|0.7|0.71|0.7|0.72||0.72|0.72|0.72||0.71|0.71|0.7|0.73|0.73|0.71|0.71|0.72|0.73|0.73|0.72|0.71|0.69|0.69|0.68|0.68|0.7|0.7|0.71|0.69|0.7|0.71|0.71|0.69|0.69|0.68|0.67|0.67|0.69|0.68||0.7|0.71|0.71|0.72|0.72||0.75|0.75|0.73|0.74|0.75|0.76|0.76|0.75|0.76|0.77|0.76|0.78|0.78|0.78|0.79|0.78|0.79|0.79|0.79|0.78|0.78|0.79|0.8|0.8|0.79|0.79|0.79|0.8|0.8|0.8|0.8|0.81|0.81|0.8|0.78|0.77|0.77|0.77|0.76|0.77|0.77|0.77|0.8||0.8|0.8|0.79|0.8|0.8|0.82|0.82|0.81||0.81|
10408|41673|/equities/sunway-bhd|MSCI_EEM_SMALLCAP||4.1|4.1|3.93|3.94||3.94|3.95|3.95|3.83|3.71|3.61|3.57|3.62|3.6|3.7|3.75|3.72|3.75|3.75||3.8|3.69|3.74|3.67|3.55|3.55|3.6|3.54|3.53||3.5|3.62|3.62|3.7|3.75|3.76|3.75||3.66|3.65|3.55|3.42|3.4|3.51|3.5|3.5|3.55|3.58|3.57|3.6|3.55|3.6||3.52|3.49|3.47|3.41|3.4|3.33|3.32|3.33|3.36|3.35|3.28|3.37|3.47|||3.42|3.46|3.45|3.4|3.36|3.4|3.47|3.5||3.5|3.54|3.55|3.49|3.47|3.24|3.32|3.1|3.02|2.96|2.96|2.93|2.89|2.9|2.92|2.82|2.86|2.85|2.8|2.8|2.79|2.85|2.81|2.85|2.8|2.71|2.73|2.74|2.76|2.73|2.7|2.73||2.72|2.74|2.65|2.66|2.66|2.65||2.68|2.7|2.68|2.57||2.6|2.46|2.5|2.44|2.33|2.34|2.38|2.4|2.35|2.31|2.28|2.31|2.35|2.22|2.21|2.13|2.15||2.06|2.03|2.02|2.02||2.04|2.05|2.04|2.04|2.06|2.05|2|2|1.96|1.96|1.96|1.94|1.95|1.91|1.92|1.9|1.98|1.97|1.95|1.96|1.97|1.96|1.94|1.98|2.01|2.01|1.99|1.96|1.95||1.91|1.9|1.88|1.88|1.89|1.87|1.88|1.83|1.85|1.84|1.85|1.87|1.88|1.88|1.85|1.87|1.86|1.85|1.9|1.9|1.94|1.99|1.91|1.95|1.95|1.97|1.95|1.94|1.97|1.94|1.97||1.99|2.01|1.99|2.03|2.04|2.02|2.01|2|2.03|1.97|1.93|1.92|1.92|1.95|1.95|1.98|1.92|1.98|1.96||1.99|2.01|2.01|1.9|1.91|1.9|1.9|1.9|1.92|1.92|1.85|1.88|1.83|1.83|1.81|1.8|1.79|1.79|1.79|1.76|1.76|1.77|1.79|1.73
10409|103353|/equities/amtran-tech|MSCI_EEM_SMALLCAP||24.5|22.3|22.2|21.1|20.6|20.9|20.15|20.3|20.6|20.4|20.6|20.4|19.6|19.95|20|20.5|19.2|19.1|19.55|19.7|19.4|19.25|19.25|19.35||19.45|19.2|19.7|20.5|20.75|20.75|21.3|23.55|22.4|20.4|19.35|17.6|17.95|18.9|18.1|18.05|17.45|15.9|15.95|16.05|15.7|15.6|15|15.05|15.05|15.1|15.1||15.25|15.45|15.2|15.15|15|15.05|14.05|13.9|14.25|14.4|14.2|14.6|14.95|14.85|14.8|14.8|14.8|||14.5|14.4|14.4|14.15|14.2|14.35|14.15|14.3|13.9|13.8|13.5|13.75|13.9|14|14.2|14.15|14.35|14.35|14.05|14.4|14.8|14.7|14.9|14.9|15.15||15.35|15.6|15.75|16.45|16.75|15.25|15.5|14.1|13.55||||||||12.95|13.05|13.3|13.3|13.2|13.4|13.55|13.35|13.5|13.35|13.1|12.9|13.2|13.35|13.6|13.7|13.7|13.55|13.45|13.45|13.75|13.55|13.05|12.95|12.95||13|13|12.95|12.9|12.65|12.7|12.6|12.65|12.5|12.75|13|12.85|12.8|12.85|12.85|13.2|12.9|12.85|13.05|13.5|12.3|11.95|11.95|12|11.85|12.05|12|12.05|11.95|11.95|11.8|11.65|11.6|11.35|11.45|11.55|11.6|11.65|11.7|11.8|11.75|11.6|11.55|11.4|11.65|11.65|11.65|11.8|11.7|11.7|11.45|11.6|11.75|11.95|12.1|12.15|12.2|12.05|||||||||||12.0551|12.25|11.8|11.9|12.2|12.45|12.5|12.5|12.6|12.65|12.6|12.6|12.85|12.95|12.55|12.55|12.5|12.65|12.2|12.25|12.15|12.1|12.15|12.2|12.2|12.2|12.25|12.2|12.35|12.1|12.4|12.25|12.55|12.6|12.8|12.8|12.7|13.75||13.5|13.95|13.75|13.8
10410|1017276|/equities/holding-company-admie|MSCI_EEM_SMALLCAP||2.31|2.3|2.245|2.26|2.26|2.225|2.215|2.235|2.235|2.195|2.175|2.16|2.185|2.165||2.17|2.21|2.22|2.2|2.12|2.105|2.155|2.16|2.14|2.16|2.175|2.21|2.195|2.155|2.19|2.205|2.17|2.17|2.22|2.23|2.26|2.275|2.28|2.295|2.215|2.24|2.24|2.2|2.22|2.21|2.225|2.2|2.225||||2.21||2.235|2.22|2.22|2.2|2.23|2.25|2.23|2.22|2.19|2.195|2.09|2.15|2.175|2.205|2.24|2.225|2.225|2.195|2.185|2.2|2.21|||2.265|2.285|2.29||2.32|2.315|2.29|2.295||2.3|2.25|2.265|2.24|2.24|2.3|2.31|2.32|2.325|2.34|2.33|2.28|2.275|2.305|2.315|2.325|2.355|2.35|2.41|2.42|2.35|2.34|2.29|2.3|2.33|2.375|2.37|2.34|2.31|2.23|2.2|2.19|2.175|2.135|2.13|2.14|2.15|2.18|2.18|2.205|2.16|2.155|2.175|2.185|2.21|2.195|2.195|2.23|2.225|2.26|2.215|2.215|2.23|2.225||2.22|2.18|2.18|||2.225|2.235|2.235|2.22|2.18|2.18|2.245|2.265|2.25|2.235|2.245|2.28|2.25|2.195|2.175|2.14|2.1|2.125|2.125|2.12|2.11|2.08|2.1|2.04|2.1|2.05|2.045|2.04|2.05|2|2|2.035|2.02|2.055|2.055|2.055|2.06|2.01|2|1.99|1.99|1.95|1.916|1.972|1.96|1.968|1.984|2|2.02|2.01|2.005|1.998|2.015|1.96|1.866|1.928|1.99|2.035|2.095|2.125|2.16|2.125|2.11|2.145|2.095|2.11|2.07|2.06|2.095|2.115|2.125|2.15|2.14|2.15|2.155|2.225|2.175|2.185|2.21|2.185|2.27|2.3|2.35|2.35|2.33|2.3|2.275|2.295|2.325|2.305|2.26|2.33|2.35||2.35|2.36|2.41|2.43|2.39|2.42|2.385|2.385|2.39|2.415|2.39|2.4
10411|103327|/equities/chilisin-elec|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10412|43355|/equities/namhae-chemical|MSCI_EEM_SMALLCAP||7050|7030|7060|7060|7050|7060|7110|7010|7060|7120|7070|7010|6950|7090|7100|7160|7140|7130|7170|7090|7130|7110|7070|7050|7060|7070||7070|7070|7070|7000|6960|7010|7080|7080|7070|7100|7110|7160|7150|7210|7280||7080|7100|7170|7150|7170|7150||7120|7150||7160|7130|7100|7110|7120|7140|7180|7180|7030|6930|6920|7030|7060|7080||7140|7150|7250|7290|7280|7290|7330|7300|7350|7330|7370|7400|7350|7300|7280|7290|7280|7290|7320|7330|7320|7310|7320|7290|7370|7390|7380||7380|7380|7360|7400|7440|7530|7540|7630|7650|7540|7540|7570|7510|7500||7500|7490|7510|7480|7460|7370|7330|7340|7320|7300|7330|7310|7360|7370|7390|7390|7360|7500|7540|7570|7560|7520|7520|7440|7420|7520|7490|7480|||7400|7340|7350|7400|7400|7430|7470|7420|7370|7440|7380|7430|7510|7610|7800|7350|7490|7440|7260|7120|7130|7190|7220|7300|7350|7310|7350|7380|7410|7330|7410|7370|7290|7240|7280|7290|7310|7380|7330|7240|7220|7220|7090|7180|7180|7210|7390|7210|7220|7290|7380|7560|7500|7530|7440|7390|7400|7250|7270|7270|7220|7440|7390||||7390|7200|7340|7430|7500|7690|7700|7800|7880|7960|7910|7580|7710|8080|7410|7500|7570|7670|7650|7690|7720|7750|7680|7610|7580|7600|7690|7620|7600|7600|7740||7920|8000|7980|8130|7890|8050|7810|7800|7850|8000|7950|7840
10413|103084|/equities/chung-hsin|MSCI_EEM_SMALLCAP||231.5|228|228|207.5|202.5|203|201|187|186.5|185.5|188|186|186.5|188.5|184|188|188|188|188|184|191|180.5|175.5|177.5||182|166|165|167.5|166.5|164|167|168.5|168.5|168.5|163.5|162|165|167.5|169.5|170.5|169|168|167|167.5|178|179.5|184|180|177.5|178.5|181.5||184|186|188.5|191|194.5|188.5|185|197.5|203.5|209.5|190.5|203|212|193|183|185|182|||178.5|178.5|177.5|179.5|177|176|187|185|177.5|181.5|177|180|178.5|169.5|173|173.5|170|164.5|161.5|171|174|169|167|171|171||155.5|153|143|133.5|132.5|128|129.5|129|120.5||||||||122.5|124.5|126|119.5|118.5|120.5|119|118|119.5|120.5|118.5|115.5|115.5|115|118.5|121.5|120.5|119|119.5|120|118|119.5|118.5|120|119||116.5|119|116|116.5|117.5|116|115|117.5|117|120.5|122|125|124.5|125|126|126|126.5|126.5|129.5|126.5|120.5|121.5|121|124|119|117|106.5|102.5|102.5|102.5|104|103|103.5|102|101|102.5|99.3|100.5|102.5|100.5|98.3|96.5|94.5|93.2|97.6|99.1|100|102|100|99.9|96.2|98.1|99|100|102.5|102.5|106|105|||106.5|108|106|107.5|109||107.5|106|106.5|106.5|102|98.7|100.5|101|101.5|103.5|104|103|104|103.5|107|108.5|110.5|110.5|110.5|111.5|113.5|112.5|113.5|112|113.5|115|110|110|113.5|113|110|110.5|111.5|108.5|114.5|114|116|115|116.5|116||110.5|114|117|112.5
10414|13198|/equities/al-meera-consm|MSCI_EEM_SMALLCAP||14.83|14.96|14.85|14.65|14.59|14.45|14.47|14.57|14.6|14.38|14.31|14.39|14.4|14.38|14.32|14.4|14.14|14.8||||14.8|14.7|14.71|14.9|14.65|14.76|13.98|13.2|12.97|13|13.1|12.91|12.91|12.86|12.76|12.9|12.83|12.87|12.88|12.88|12.88|12.9|12.9|12.82|12.97|13|13.02|13.08|13.02|13.02|13.05|13.07|13.13|13.11|13.96|13.81|13.85|13.91|13.99|14.01|13.98|13.89|13.8|13.97|13.94||||13.89|13.86|13.78|13.92|13.86|13.81|13.66|13.11|13.2|13.24|13.22|13.14|13.19|13.06|13.01|12.97|12.99|12.95|12.99|12.97|13.05|13.04|12.94|12.96|13.12|13.1||12.96|13.15|13.03|13.05|12.94|12.93|13.06|13.09|13.08|12.87|12.91|12.91||12.89|12.9|12.86|12.64|13.04|12.66|12.66|12.94|12.91|12.95|12.8|13.14|13.22|13.11|13|13.27|13.26|13.26|13.41|13.43|13.43|13.48|13.46|13.44|13.37|13.45|13.46|13.58|13.54|13.87||13.79|13.22|13.25|13.18|13.18|13.14|13.01|13.03|13|||12.93|12.91|12.87|12.87|12.92|12.97|12.94|13|13|13.03|13.14|12.94|12.95|12.95|12.99|12.98|12.98|13.1|13.07|13.1|13.08|13.1|13.15|13.11|13.15|13.14|13.26|13.31|13.39|13.31|13.14|13.49|12.88|13.5|12.82|12.7|12.87|12.94|13.07|13.12|13.33|13.29|13.49|13.51|13.7|13.78|13.79|13.78|13.79|13.8|13.83|13.8|13.81|13.81|13.84|13.85|13.94|13.81|13.8|13.81|13.85|13.87|13.89|13.87|13.86|13.82|14.1|13.99|13.88|13.89|13.8|13.81|13.8|13.93|13.9|13.8|13.98|14|13.98|14|14|13.97|14|14.18|14.23|14.16|14.31|14.14|14.3|14.15|14.1|14.1|14.17|14.26|14.06|14.17|14.18|14.15|14.31|14.4
10415|1118184|/equities/maoyan-entertainment|MSCI_EEM_SMALLCAP||7.79|7.75|7.54|7.64|7.62|7.81|7.95|7.98|7.92||8.05|8.2|8.47|8.52|8.52|8.63|8.75|8.97|8.77|9.04|8.88|8.72|8.36|8.51||8.55|8.75|8.73|8.79|8.71|8.9|9.1|9.19|9.3|9.07|9.01|9.13|9.32|9.25|9.49|9.32|9.37||9.62|9.6|9.82|10.04|9.68|10.24|9.82|9.99|9.65||9.76|10|10.06|9.76|9.69|9.45|9.2|9.21|9.6|9.4|9.33|9.64|9.88|10.08|9.83|9.63|9.62|9.24||9.65|9.39|||9.56|9.33|9.42|9.69|9.9|10.68|10.68|10.3|10.64|10.1|10.34|10.78|9.83|8.96|8.64|8.48|8.82|8.75|8.96|9.01|8.66|8.79|8.99|9.2|9.42|8.31|8.41|8.34|8.43|8.71|8.16|8.34|||8.1|8.21|8.03|8.59|8.35|8.57|8.71|8.51|8.87|9.2|9.26|9.55|9.71|8.98|8.41|8.97|9.37|9.66|10.12|9.75|9.59|9.55|9.18|9.47|9.39|9.69|10.06|10|9.59||8.98|8.69|8.33|||8.15|8.45|8.32|8.41|8.7|8.73|8.59|8.71|9.06|8.95|9.07|9.09|9.09|9.06|9.16|9.43|9.4|9.37|9.62|9.79|9.56|9.78|9.62|9.66|9.84|9.43|9.54|9.8|9.59|9.7|9.71|9.93|10.16|9.77|9.94|9.69|9.35|9.32|9.39|9.33|9.26|9.02|9.06|9.25||9.22|9.27|9.35|9.62|9.6|9.53|9.81|10.06|9.89|9.78|10.48|10.54|10.64|10.66||11.64|11.34|11.58|11.42|11.42|11.54|11.34|11.68|11.94|11.96|11.84|11.1|11|10.68|10.32||10.2|10.34|10.2|10.28||10.76|10.78|10.4|10.38|10.6|10.9|10.38|10.28|9.65|9.1|9.5|9.62|9.77|10.16|10.3|10.38|10.3|10.32|10.4|10.16|8.68|8.67|8.96|9.11|8.88
10416|11304|/equities/natl-real-est|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||87|87.6|86.1|85.2|84.4||82.3|82|82.3|83|84|83.3|83.9|85.7|85.7|84.6667|86.381|85.0476||||87.1429|86.7619|84.6667|85.7143|85.9048|85.619|85.9048|86|85.7143|85.1429|92.9|89.5|90.1|90.9|90.9|91|91.7|91.8|93.9|94.8|94|94|94.6|92.6|93.5|94.2|96|95.7|97.3|98.6|100.5|101|100.7|102|98.5|96|96|98|99.4|97.5|102|100|94.1|92.2|97||||100|101||101|105|104|100.7|97|80|79.7|79.1|79.9|79.1|78.5|79|79.1|79.7|80.6|81|80.7|78.9|78.9|79.6|80.3|79.5|79.7|80.1|79.3|79.3|79.3|||80.5|80.4|79.2|79.6|77.8|81|80.7|81|81.7|84.5||83.3|83|81.8|80.4|80|80.1|80.1|79|80.1|81.2|82.4|82.6|79.5|79.1|78.2|78.6|79.7|80.4|80.1|80.5|79.4|80.9|77.7|74.2|68.2|67.5|67.8|||66.1|65|65.7|66.4|66.7|66.9|66.9||||66|67.1|67|67.5|67.5|67|67.7|68.4|68.4|66.9|65.8|66.7|68|67.8|69.1|67.3|66.6|65.9|66.2|66.9|67.9|68|65.3|64.9|65|64.7|65.1|64.2|64.8|65.6|64.3|64.4|66.5|65.2|64.5|64.5|65.9|66.9|67.2|67|67|67|69|67.3|65.8|67.3|67.9|68|67.3|69.2|71|70.6|71.5|71|71.4||72.2|71.2|71|73.6|75.2|76|76.8|76.9|77.8|78|79.1|79|79.3|79|79|79.1|79.7|80.2|80.3|81.3|81.1|80|79.2|80.4|81.9|81|81.7|82.7|83|83.2|83.6|84|85.9|87.9|88.1|87.7|89|89.2|87.5|87.7|88.7|89.2|90.3|88.9
10417|103391|/equities/evergreen-intl|MSCI_EEM_SMALLCAP||31.3|31.4|30.45|30.5|31.6|31.95|31.95|32|31.9|31.7|31.75|31.75|32.25|32.6|31.85|32.35|32.5|32|31.75|31.9|32.1|32|31.65|32.3||33.5|33.5|32.85|32.7|33.15|33.55|33.6|34|34.05|34.1|32.25|32.05|32.65|32.65|33.2|33.85|34.2|33.8|34.25|33.95|34.15|33.7|33.45|33.8|33.55|34.25|34.2||33.65|34.45|32.95|31.85|32.1|31.1|31.2|30.7|30.7|30.65|30|29.95|30.55|30.75|31.7|31.55|31.25|||31.45|31.4|31.5|31.35|31.25|31.4|31|31.55|31.45|31.5|31.3|31.5|31.3|31.75|32.65|32.5|34.8|34.3|33.7|33.6|33.3|33.6|33.2|32.85|33.4||32.5|32.9|33.1|33.7|33.3|33.1|32.8|32.25|32||||||||32.3|32.65|33.6|33.3|33.35|33.95|33.95|33.8|33.8|32.45|32.35|32.5|32.75|32.35|32.4|33.2|33.4|33.35|32.7|33.65|34.6|35.8|35.5|32.3|31.85||31.7|31.8|32.35|32.25|32.2|34.6|35|34.85|34.9|35|33.1|32.4|31.45|31.55|31.3|31.45|31.05|31.3|31.55|30.85|29.7|29.3|29.75|29.85|29.4|29.4|29.45|29.4|29.4|29.3|29.5|28.8|31.35|33.5|33.3|32|32|30.7|30.85|30.8|30.7|30.65|30.2|29.85|30.95|31.1|30.5|30.9|30.95|30.9|30.75|30.9|30.4|30.45|30.4|30.5|29.15|28.85|||28|27.8|27.6|28.1|28.25||28.55|28.4|28.35|28.2|28.05|28.5|28.55|28.7|28.5|28.9|28.55|28.1|28.1|28|28.4|28.5|28.45|28.6|28.75|28.5|28.5|27.75|27.8|27.65|27.85|28|28.5|28.7|28.6|28.6|27.55|27.15|27.45|27.2|28.1|28.45|28.8|28.55|28.55|28.6||28.05|28.4|28.35|28.65
10418|1012575|/equities/kmc-kuei-meng-international|MSCI_EEM_SMALLCAP||143.5|140|137|137|137.5|139.5|139|139.5|137.5|138.5|140|140|140.5|140.5|140.5|142.5|142|141.5|141.5|143|142|143|142.5|142||143|142.5|143.5|145.5|144|142.5|142|142|143|142|140.5|141|142|143.5|144|144|142.5|143|142|142.5|140.5|139.5|141|144|140.5|142.5|144.5||145.5|146|142|143|142.5|142|138.5|138|143|140|140.5|144.5|146|143|138.5|138|136.5|||138.5|139.5|139|141|141.5|142|141|141.5|143|144|146|143.5|143.5|140.5|139.5|142.5|146|150|150|154|151.5|147.5|151.5|151|154.5||146|146.5|147|148|145.5|150|143|147|136||||||||129.5|128|128|126.5|127.5|129|127.5|127.5|127.5|126|123.5|121.5|121|121.5|122|124.5|123.5|122.5|123.5|126.5|127|127.5|127.5|128.5|130||131.5|130|129.5|128|127|126.5|127|127|127.5|129.5|130|128|126.5|126|127.5|128|128.5|129|128.5|128|129.5|127|127|133|123|122.5|123|124.5|124|124.5|122|121|118.5|117.5|119.5|122.5|125|127.5|128.5|129.5|124.5|121|121.5|120.5|121.5|124|126.5|125|123.5|123|125.5|124.5|120|129|129|129|130.5|130|||131.5|130.5|130.5|131.5|132||129|128|134.5|135.5|134.5|138.5|140|140.5|141|141.5|142|142.5|142.5|141.5|143|143|145.5|148|144.5|144.5|142|142|141.5|141|141.5|141.5|141|142|142.5|142.5|143.5|142|142.5|141.5|145|143|145|147.5|150.5|150.5||151|154.5|154.5|156
10419|41472|/equities/parq-arauco|MSCI_EEM_SMALLCAP||1436|1414|1400|1400|1375.9|1369.7|1388|1380|1385|1400|1421|1425.1|1380|1360|1404.7|1405||1440.5|1440.5|1440.1|1440|1449|1449|1485|1500|1506.3|1500|1499|1480|1482.5|1493.4|1477|1510.3|1520|1512.1|1515|1512|1502||1462|1455|1480|1443.3|1438.2|1455|1455|1415|1420.1541|1449.5365|1406.4423|1396.8439|1425||1415.257|1390.7715|1405|1377.1|1394.9|1410|1392.2|1399.9|1400|1425|1430|1438|1449.5|1452.2|1455.7|1460|1461|1430|1500|1490.1|1450|1421||1445.3|1424.2|1416|1426|1401|1420.2|1480|1470|1463.4|1490|1465|1480|1500|1481.4|1484.3|1500|1490|1524.5|1500|1537.4|1541|1521.6|1530|1513|1513|1524.2|1530.3|1522|1533.8|1535|1490.4|1466.1|1450.2|1457.7|1434.9|1435|1434.6|1435.5|1461.7|1482|1500|1486|1471|1485|1495|1495|1495|1490|1450|1440|1450|1430.2|1420|1420|1398|1389.5|1397.3|1400|1380.9|1396|1400|1438|1420||1420|1410|1427|1420||1415|1404|1405|1413.1|1420|1400|1450|1430|1399|1374||1377.9995|1346.528|1321.5094|1305.4261|1303.4406|1252.9|1285.5|1279.2|1256.9|1260|1279|1295|1312.4|1299|1308.9|1300|1285|1260|1248|1190|1199|1210|1230|1215.5|1203.2|1205.5||1223|1189||1200|1202.6|1203.6|1215|1239.9|1228.2|1250|1230|1202.1|1210|1219|1220.6|1196||1196|1194|1216.1|1232.9|1238.2|1277.7|1247.3|1225|1220|1216.1|1223.1|1216.7|1202|||1240|1253|1217|1210.6|1205|1212.3|1237.9|1238.9|1229|1237.8|1227|1265|1274|1263|1285|1280|1297.9|1327.3|1325|1316|1298.9|1324|1341||1349.9|1339.9|1365|1328.9|1300.1|1330|1310.1|1315.9|1327|1330|1345|1351
10420|43369|/equities/taihan-electric-wire-co-ltd|MSCI_EEM_SMALLCAP||15460|16130|15380|14990|14480|14430|14750|15580|15500|15980|16560|16820|16000|15680|15680|16240|15610|15700|15790|15650|15550|15020|15750|15420|15720|15400||15550|16100|16590|16710|17300|18070|18690|19010|19180|18750|18650|19300|19680|18360|18580||17240|18110|14600|14380|14060|14300||13080|13490||13760|14210|13800|12300|12650|12400|12450|12750|13100|12110|11990|13380|13330|12950||13000|13100|12790|11420|10720|10830|10790|10410|10250|10400|10130|10230|10340|10270|10340|10400|10610|10100|10260|9300|8960|8860|8840|8880|9230|9420|9200|9380|9380|9180|9120|9140|9260|9260|9390|9740|9960|9930|9920|9910|9980|||9810|9670|9600|9600|9650|9320|9310|9250|9720|10700|10860|10790|9810|9560|9650|9330|9440|9710|9740|9900|9920|9900|10020|9940|9940|9930|10090|10260|||10080|9820|9740|9760|9760|9820|9670|9380|9540|10020|12010|11620|11820|11670|11670|11790|12050|11960|12130|11920|11900|11750|12050|12040|12040|11930|11970|11970|11990|11880|12020|12040|11850|11700|11790|11990|11970|12200|12550|11860|11680|11090|11110|11420|11260|11500|11900|11860|11930|11630|11920|12110|12110|11960|11880|11890|11700|11380|11650|11650|11720|11620|12130||||12130|12110|12310|12550|12560|12990|12960|13100|13200|13040|12750|12950|13240|12990|12950|13020|13080|13150|13050|13200|13100|12950|12620|12230|12300|12230|12280|12300|12400|12670|13230|13240|13240|13500|13110|12930|12800|13030|13110|13150|13660|13090|13020|12730
10421|980663|/equities/sino-thai-engineering-and-constr-be|MSCI_EEM_SMALLCAP||0.244|0.248|0.246|0.24|0.238|0.236|0.228|0.228|0.23|0.232|0.228|0.228|0.236|0.238|0.226|0.224|0.222|0.218|0.222|0.218|0.228|0.226|0.226|0.23|0.222|0.226|0.234|0.234|0.236|0.238|0.238|0.246|0.246|0.25|0.25|0.248|0.25|0.246|0.246|0.246|0.246|0.25|0.234|0.236|0.238|0.24|0.248|0.252|0.254|0.256|0.256|0.268||0.27|0.26|0.26|0.258|0.258|0.26|0.252|0.248|0.264|0.266|0.266|0.272|0.274|0.27|0.264|0.268|0.266|0.266|0.254|0.264|0.262|||0.25|0.26|0.26|0.26|0.262|0.27|0.27|0.274|0.276|0.272|0.266|0.27|0.27|0.272|0.264|0.254|0.254|0.258|0.254|0.258|0.262|0.266|0.258|0.254|0.256|0.258|0.256|0.258|0.258|0.256|0.256|0.256|0.236|0.22|0.222|0.222|0.228|0.226|0.22|0.22|0.22|0.22|0.224|0.228|0.226|0.228|0.222|0.214|0.214|0.224|0.23|0.23|0.246|0.244|0.246|0.236|0.244|0.246|0.244|0.248|0.238|0.232|0.226||0.22|0.22|0.218|||0.226|0.224|0.226|0.224|0.222|0.222|0.22|0.214|0.212|0.232|0.234|0.236|0.234|0.232|0.23|0.232|0.234|0.24|0.24|0.236|0.238|0.244|0.244|0.246|0.24|0.24|0.24|0.228|0.22|0.216|0.218|0.222|0.224|0.228|0.232|0.236|0.228|0.224|0.222|0.23|0.23|0.23|0.232|0.232|0.224|0.226|0.238|0.24|0.242|0.232|0.242|0.238|0.24|0.236|0.23|0.234|0.236|0.24|0.232|0.236|0.244|0.248|0.25|0.25|0.26|0.266|0.262|0.254|0.268|0.284|0.294|0.296|0.29|0.298|0.306|0.306|0.308|0.312|0.306|0.306|0.31|0.314|0.316|0.312|0.308|0.302|0.298|0.302|0.31|0.3|0.29|0.286|0.278|0.272|0.276|0.274|0.286|0.282|0.278|0.292|0.276|0.282|0.288|0.288|0.284|0.29
10422|987132|/equities/jiayuan-international-group-ltd|MSCI_EEM_SMALLCAP||0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173||0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173||0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173||0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173||0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173||0.173|0.173|||0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|||0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173||0.173|0.173|0.173|||0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173||0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173||0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173||0.173|0.173|0.173|0.173||0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173
10423|1153251|/equities/ascentage-pharma-grp-international|MSCI_EEM_SMALLCAP||27.8|27.45|26.9|26.95|27.15|27.1|27.35|27.35|25.5||25.55|25.3|25.35|25.3|25.05|24.8|25.05|26.4|26.45|27|23.05|20.75|19.34|19.7||20.8|19.68|19.98|19.04|17.74|17.8|17.1|17.6|18.2|18.4|18.22|19.02|20.2|19.66|20.65|20.55|20.8||21|20.9|20.1|19.5|19.1|19.32|18.72|18.4|18.74||17.88|17.58|17.62|17.3|17.22|16.8|16.58|15.7|16.66|16.86|16.82|16.94|17.82|18.22|18.14|18.14|17.04|16.5||17.24|18.22|||17.76|21.95|21.95|21.8|21.65|21.95|22.15|22.85|23.65|24.1|24.15|24.45|23.95|24|23.9|23.1|24|23.7|24.75|25.3|25.9|25.3|26|25.1|25.5|25.55|25.4|25.55|25.25|24.85|23.35|22.55|||21.9|22.75|22.6|22.8|20.8|21.45|23.5|23|23.5|23.95|24.1|25|24.8|23.15|22.8|23|24.75|24.95|26.5|27.15|26.9|27.05|25.95|26.05|25.7|26.45|27.55|27|27.8||27.3|26.9|26.7|||25.4|25.95|26.15|26.35|25.7|26.45|25|24.5|24.15|23.7|23.95|24.4|24.65|24.4|23.95|25.2|25.55|24.9|25.1|24.5|24.5|25.35|24.75|26.35|26.4|26.3|25.75|27.8|25.85|25.55|25.8|25.8|25.95|26.7|26.95|26.05|25.9|25.9|25.4|25.25|23.7|22.1|22.5|22.55||21.7|22|22.35|22.95|22.5|22.45|22.3|21.85|21.25|21.15|20.35|19.6|19.6|20.25||20.9|22.1|21.7|20.95|21.3|21.7|20.9|21.15|22.25|23.25|22.15|21.8|22.25|22.8|23.45||22.55|22.45|22.95|23.5||24.15|24.8|25.15|24.4|24.25|23.9|23.25|23.5|24.45|24.35|25.35|25.1|26.15|26.55|27.65|27.6|27.55|23.7|23.7|22.4|22.6|22.65|24.45|23.85|23.5
10424|946746|/equities/mahindra-cie-automotive-ltd|MSCI_EEM_SMALLCAP||599.05|608.5|601.8|619|609.85|612.15|599.1|595.45|599.6|586.1|572.3|582.8|575.5|572.7|569.85|565.2|568.45|572.05|582.1||569.55|580.05|581|561.75|566.1|553.3|544.4|536.5|521.35|537.85|532.65|540.95|539.45|541.95|539.4|554.5|541.3|530.3|500.25||501.65|491.25|483.05|487.55|483.85|479.35|483|484.85|485.75|484|490.35|486.95||490.85|485.85|490.2|489|487.05|497.8|477|484.7|483.7||478.2|479.3|488.05||478|477.1|480.2|487.2|482.75|485.05|472.25|472.35||461.8|453.05|445.1||445.55|441.65|433.95|436.55|439.35|434.6|430.1|419.2|440|441||445.6|443.55|446.3|452.9|441.1|440.9|453.65|461.2|457.65|470.1|464.85|462.35|472.85|483.25|483.6|480.55|483.55|474.55|484.45|484.75|481.1|489.6|493.15|494.05|486.75|480.5|485.45|478.05|478.6||485.4|486.55|480||491|493.7|492.4|491.5|490.05|491.9|489.5|482.5|481.2|474.55|484.75|487.35|487.45|489.45|495.8|470.7|475|471.35|474.2||478.1|465.25|465.1|473.9|480.4|477.6|480.85|479.35|483.8|492.6|484.05|490.9|491.6|494.75|493.4|485|477.9|479.2|469.95||474.75|477.95|486.95|494.2|500.6|493.15|491.6|494.55||485.2|470.25|473.1|476.85|484.05|481.85|481.7|468.3|454.65|460.15|472.95|460.2|452.9|459.25||449.3|454.45|466.2|483.75|493.85|476.3|463.25|466.05|461.8|460.8|460.95|470.1|474.85|465.15|475.85||480.75|483.95|474.75|482.6|480.35|473.6|482.55|491.3||495.1|508.25|493.8|494.05|495.55|500.3|503.35|498.6|507.7|510.75|513.75|519.45|522.7|514.95|506.75|508.2|505.5|517.1|513.45|496.25|500.5|483.25|480.2|480.4||485.25|490.35|467.35|470.75|476.35|485.4|495.85|502.2|497.2|497.85|509.85|473.5
10425|102518|/equities/gfpt|MSCI_EEM_SMALLCAP||12.8|12.8|12.9|13|13.3|12.9|12.8|12.9|12.7|12.7|12.8|12.7|12.9|12.7|12.8|12.7|12.2|12.2|12.1|11.9|12|12.6|12.4|12.4|12.8|12.9|13|13.4|13.2||13.4|13.3|12.9|12.8|12.8|12.8|12.9||12.9|12.7|13.2|12.9|13.1|13.2|13.1|13.1|12.6|12.8|13||13|13.2||12.9|12.6|12.6|12.5|12.2|12|12.2|11.8|11.9|11.6||||12.1|12.3|12||12.1|12.4|12.3|12.3|12.4|12.3|12.2|12.3|12|12.2|12.3|12.1|12.1|12.2|12.2|12.2|12.4|12.2|12|12.3|11.8|11.8|11.8|11.7|11.5|11.8|11.9|11.7|11.6||11.9|11.8|12|11.7|11.4|11.3|11.5|11.3|11.3|11.2|11.3|11.4|11.6|11.5|11.3|11.5|11.6|11.4|11.4|11.3|11.1|10.9|11.1|11|11|11.3|11.4|11.2|11.6|11.4|11.5|11.6|11.6|11.8|11.9|11.7|11.8|11.8|11.8|||11.5|11.4|11.5|11.2|11.2|11.1|11.3|10.8|10.7|10.8|10.6|10.3|10.5||10.8|10.8|10.8||10.5|10.6|10.8|10.9|10.7|10.8|10.4|10.6|10.6|10.5|10.5|10.6|10.5|10.4|10.2|10.2|10.5|10.4|10.2|10.1|10.2|10.3|10.3|10.1|10.2|10.1|9.8|9.8|10.1|9.95||9.75|10.1|10.1|10.3|10.1||10.4|10.3|10.4|10.4|10.2|10.4|10.4|10.1|10.4|10.4|10.4|10.2|10.3|10.4|10.4|10.7|10.5|10.5|10.7|10.9|10.7|10.7|11|11|11|10.9|10.8|11|11.1|11|10.9|11.1|11.1|11.2|10.9|10.8|11|10.9|10.8|10.7|10.7|10.4|10.9||11.4|11.9|12|12.1|12.1|11.8|11.8|12||12.1|
10426|994404|/equities/meitu-inc|MSCI_EEM_SMALLCAP||2.65|2.53|2.47|2.53|2.5|2.48|2.51|2.55|2.55||2.64|2.59|2.63|2.58|2.67|2.67|2.61|2.7|2.48|2.44|2.61|2.51|2.78|3.08||3.01|3.09|2.87|2.86|2.8|2.79|2.77|2.74|2.91|3.01|2.94|3.04|3.11|3.14|3.22|3.23|3.3||3.25|3.27|3.3|3.36|3.32|3.4|3.5|3.37|3.39||3.26|3.31|3.3|3.11|3.22|3.15|2.99|2.92|3.03|3.07|2.98|3.23|3.18|3.28|3.15|3.22|3.04|3.1||3.09|3.23|||3.28|3.22|3.41|3.37|3.5|3.67|3.58|3.46|3.61|3.15|3.32|3.35|3.12|3.11|3.05|2.69|2.78|2.74|2.79|2.57|2.58|2.46|2.56|2.44|2.45|2.56|2.54|2.46|2.38|2.54|2.45|2.45|||2.39|2.53|2.43|2.45|2.31|2.29|2.35|2.32|2.41|2.62|2.64|2.86|2.89|2.8|2.65|2.7|2.8|2.75|2.88|2.84|3.02|3.45|3.31|3.32|3.23|3.29|3.35|3.58|3.69||3.6|3.64|3.38|||3.34|3.53|3.51|3.66|3.65|3.78|3.81|3.71|3.75|3.77|3.55|3.75|3.9|3.57|3.7|3.68|3.46|3.44|3.36|3.38|3.54|3.58|3.47|3.48|3.47|3.15|3.23|3.22|3.69|3.82|3.7|3.91|3.9|3.98|3.89|3.45|3.17|3.14|3.13|3.25|3.25|3.3|3.28|3.67||3.71|3.73|3.69|3.89|3.78|3.87|3.91|3.93|3.86|3.46|3.49|3.3|3.6|3.51||3.5|3.16|3.33|3.2|3.13|3.01|2.79|2.77|2.82|2.87|2.93|2.93|2.9|3.03|3.11||3.12|3.16|3.42|3.41||3.02|2.95|2.9|2.44|2.47|2.5|2.33|2.37|2.29|2.3|2.41|2.39|2.49|2.49|2.51|2.53|2.56|2.53|2.63|2.66|2.63|2.67|2.92|2.83|2.82
10427|102398|/equities/aeon-thana-sin|MSCI_EEM_SMALLCAP||117.5|118|118.5|116.5|124.5|130|125.5|125|125|125|127|127|130.5|131.5|130.5|130|130|130.5|130.5|131.5|130|133.5|134|139.5|144.5|147.5|146.5|147|146.5||148.5|152|151|154|154|154|157||155.5|158.5|161.5|158|157.5|160|161|162|163|165|164||157.5|159.5||161.5|158.5|161.5|163|162.5|156|156.5|155.5|158|161||||164.5|166|156||157|154|156.5|157.5|159|157.5|152|149.5|147|146.5|147|147.5|145|147.5|146|146|146.5|146.5|148|147|147|146|146|145.5|148|148.5|150|147.5|150.5||149|151|151|149.5|149|151.5|151|152|152|153.5|154|155|156|155|154.5|153|149.5|151.5|152.5|151.5|151.5|152|152.5|150|152|153.5|154|152.5|155.5|154|154|156|159.5|161|161.5|163|158|155.5|157.5|||160|153|155|155|157.5|156.5|156|155.5|154|153|151|148.5|149||149.5|152|156||156|156|158.5|155.5|157.5|156|158|159|157.5|158|156.5|156|156.5|157.5|152|151|154|154.5|155.5|152.5|155|155.5|156|148|146|148.5|150|148|151.5|149.5||149.5|153|154|152.5|151.5||156|154|152.5|150|152|153.5|151.5|155|157|163|165|162|161|161.5|165|165|162|162.5|162|162|167|171|173|173|172.5|171.5|169|171|171.5|173.5|175|178|174|175.5|178.5|176|172|169|163.5|157|157.5|154.5|157||159|158|155.5|152.5|153.5|152|152|152.5||156|
10428|18058|/equities/can-fin-homes|MSCI_EEM_SMALLCAP||868.25|878.25|883.25|879.3|886.85|886.9|890.6|902.85|889.8|923.45|915.2|910.85|901.25|899.6|882.65|860.85|862.5|866.25|889.25||834.9|817.35|804.5|790.7|773.35|774.3|763.95|745.25|698.95|752.15|727.2|720.65|722.2|744.95|742|738.55|744.6|739.5|744.9||757.75|760.25|753|750|738.75|734.95|719.6|740.2|739.4|759.55|768.85|775.95||762.65|746.3|746.95|745.4|743.85|744.2|752.85|754.8|762.1||765.2|775.8|785.75||808.05|810.55|798.95|798.85|808.7|805.2|793.05|792.25||752.95|757.15|754.45||747.1|738.2|718.05|709|719.55|724.45|729.45|721.45|760.3|771||786.6|784.8|791.95|790.8|792.55|774.45|767.7|791.55|799.3|799.65|794.85|786.1|797.95|801.45|807.25|816.85|804.1|797.55|784.15|809.15|813.3|850.95|818.1|801.75|828.85|794.95|776.4|764.35|766||770.5|745.65|725.4||794.15|777.9|764.1|756.6|763.9|767.3|769.75|759.7|775.05|771.05|781.4|785.75|765.95|766.1|776.9|777.65|776.95|778|775||764.55|759.8|753.8|783.15|783.55|781.8|791|775.5|770.6|755.65|790.45|797|788.75|836.85|825.15|813.55|781.1|769.35|755.9||753.65|764.4|766.4|779.7|773.35|766.5|749.5|752.3||748.7|748.35|754.45|761.4|756.5|776.6|772.05|768.9|758.7|763.45|751.7|740.7|719.8|720.9||736.15|761.75|765.1|762.7|768.25|738.95|746.85|752.25|755.05|758.9|750.4|773.7|757.85|754.25|765.35||764.8|748.2|769.95|758.85|771.75|761.5|758.8|771.5||769.6|781.25|781.85|775.05|751.8|788.55|773.65|773.4|782.1|782.9|766.1|760|751.35|749.65|749.2|743.55|738.9|748.05|747.85|746.55|741.85|726.55|735.35|736.4||734.8|723.7|751.25|732.7|738.3|743.3|733.1|727.25|721.7|738.1|751.4|732.7
10429|979236|/equities/korea-real-estate-investment-trus|MSCI_EEM_SMALLCAP||1044|1023|1007|1002|1001|999|1000|1000|1001|1002|1000|998|1001|1000|999|999|1004|1000|1004|1005|1006|1007|1008|1006|1009|1009||1013|1013|1013|1011|1011|1013|1015|1016|1024|1023|1020|1021|1031|1033|1029||1029|1035|1033|1031|1032|1031||1020|1018||1015|1017|1006|1007|1007|1006|1006|1011|1015|1000|998|998|1011|1013||1021|1020|1021|1027|1028|1026|1028|1031|1032|1036|1033|1029|1031|1025|1023|1026|1031|1031|1031|1028|1028|1029|1035|1034|1040|1063|1077||1075|1074|1079|1082|1097|1109|1110|1105|1107|1095|1096|1101|1109|||1129|1129|1132|1132|1118|1097|1072|1084|1088|1080|1067|1072|1077|1058|1038|1036|1057|1080|1088|1105|1114|1126|1127|1130|1129|1136|1151|1164|||1175|1186|1220||1213|1211|1215|1213|1220|1226|1220|1221|1222|1224|1225|1220|1229|1230|1246|1224|1227|1227|1220|1222|1229|1229|1230|1220|1202|1193|1188|1183|1174|1173|1174|1174|1172|1180|1188|1168|1164|1161|1167|1175|1173|1172|1180|1180|1176|1180|1192|1206|1207|1203|1200|1203|1196|1187||1199|1194|1188|||||1207|1213|1224|1224|1219|1226|1229|1227|1217|1230|1227|1229|1234|1231|1220|1231|1236|1239|1246|1241|1244|1239|1238|1235|1235|1233|1230|1231|1233|1249|1249||1256|1262|1260|1258|1252|1258|1254|1252|1252|1252|1250|1262
10430|1166735|/equities/sovcomflot-pao|MSCI_EEM_SMALLCAP||116.56|115.21|111.2|117.48|121.89|122.91|122.12|124.8|123.14|123.44|121.2|119.39|120.88||119.65||||||124.18|122.78||125|127.32|128.88|126.42|124.89|128|125.82|123.99|127.21|131.33|131.15|131.28|132.8|132.24|131.35|132.4|133.89|135.81|136.29|136.22|136.17|137.02|135.99||134.57|133.92|133.07|133.97|133.05||133.76|134.27|134.71|135.44|133.13|133.51|135.89|137.04|135.36|136.05|137.6|134.78|131.59|132.35|131.66|131.47|133.35|131.35|130.85|131.05|132|130.8|127.78|127.61|128.99|129.13|128.95|128.16|130.04|129.86|131.35|133.35|135.43|133.49|136.1|137.14|138.18||137.73|135.06|135.45|136.23|135.19|136.22|132.43|131.59|134||135.65|134.02|133.98|139.78|140.12|141.15|140.6|141.49|140.55|141.01|140.83|142.9|142.98|141.95|141.44|141.02|142.04|140.21|138.95|139.03|139|139.49|141.16|141.86|141.7|140.75|142.49|139.63|141.88|142.95|143.45|141.3|142.79|143.85|142.5|148.41|149.3|||145.86|145.38|146.5|139|136.85|136|135.28|130.78|130.79|130.37|124.93|118.76|120.63|118.52|118.86|122.02|121.88|121.1|123.88|119.9|124.98|127.8|127.89|129.03|130.34|129.11|128.36|127.27|127.05|127.14|127.28|125.95|123.89|122.9|124.43|123|124.04|124.22|121.21|120.3|120.17|121.67|121.51|120.6|122.7|120.74|121.75|124.15|123.31|123.16|122.38|123|123.62|125.05|121|120.15|118.98|117.99|119.8|120.21|120.48|119.58|118.4|119.03|117.91|120.92|121.7|116.83|113.31|114.15|106.83|104.73|105.82|105.4|109.5|110.93|108.28|112.3|114.48|110.31|111.94|113.02|114.04|114.19|115.31|115.22|112.87|113.17|113.05|114.16|115.15|112.16|108.11|111.51|112.93|105.35|104.68|103.51|102.99|103.6|106.61|107.24|105.06|106.1|105.38|106.3|109.04|107.59|99.29|98.6|96.88
10431|1160905|/equities/ninety-one-ltd|MSCI_EEM_SMALLCAP||4019|3939|3914|3944|3983|3984|3969|3950|3871|3867|3800|3809|3824|3821|3874|3863|3837|3837|3850||3713|3725|3805|3700|3737|3750|3737|3816|3952|3961|3971|3910||3935|4001|3980|4004|3976|3935|3954|3943|3972|3970|3979|3932|3995|3890|3910|3904|3869|3888|3820||3878|3850|3834|3772|3849|3860|3837|3877|3858|3851|3935|3912|3958|4043|4100|3895|3946|3933|4038|3975|3980|||4034|3981|3974|3952|3974||3988|3958|3990|3964|4076|4002|3931|3900|3900|3909|3946|3910|3888|3920|3922|3876|3948|4046|4067|4076|4024|4025|4052|4043|4085|4131|4130|4144|4119|4068|4052|4073|4077|4091|4101|4150|4150|4170|4169|4163|4190|4215|4240|4200|4213|4143|4230|4270|4300|4298|4266|4224|4175|4222|4249|4243|4293||4297|4329|4320|||4269|4220|4204|4223|4185||4248|4122|4145|4161|4121|4030|4049|4171|4179|4105|4108|4146|4156|4153|4177|4180|4180|4180|4241|4120|4020|3941|3985|3858|3824|3821|3826|3770|3834|3858|3821|3690|3642|3602|3589|3655|3664|3727|3696|3650|3697|3705|3876|3872|3811|3864|3884|3825|3805|3833|3760|3740|3706|3740|3904|3928|3925|3905||3902|3877|3969|3920|3902|3985|3931|3905|3873|3944|3935|3980|4047|4073|4042|3971|3987|4015|3900|3994|3916|3905|3911|3908|3980|3933|3976|3993|4057|4148|4123|4119||3955|3995|3915|3875|3846|3874|3900|3930
10432|102388|/equities/century-pacifi|MSCI_EEM_SMALLCAP||34.8|34|33.7|34.25|32.5|32.5|33.3|33.3|34|33.1|32.15|32.45|32.4|33|33.85|32.05|32.5|33.8|34.9||33.9|35||34.7|34.8|35.45|35.35|36|35.6|36.1|37.5|35.85|35.85|36|36|36.05|36|36|35|35|33.8|33.75|33.5|33.5|34.7|35.5|36.2|36.55|37.35|36.5|37.1|37.2||38|37.5|36.95|36.1|37.25|37.5|35.5|36|37|36.5|36|36.95|36.1|36.55|||36.5|36.8|37.5|37.95|38.65|38|||40|36.8|36.3|35.3|35.55|35|35|34.6|34.7|34.65|35.55|34.76|35.05|35.8|33.9|34.65|36.5|36.3|35.5|33.2703|33.3696|34.55|35.45|34.7|34.9|35.05|35.4|36|35.65|36.1|35.55|35.6|35.45||36|36.15|36.75|35.2|34.1|34.1|32.95|32|32.1|32|32.95|32.7|34.25|34.8|33.7669|34|34.3|33.9|34|33.8|33.6|33|32.2771|32|31.5|31|31|31||30.7378|31.05|31|||31|31|31.6|31.55|30.5|31.7806|33.022|33.1|33.1|32.55||32.6|32.5|31.3|30.95|30.8|30.4|30.4|30.45||30.4|30.8|30.8|30.5|29.85|29|28.75|28.4|28.05|28.45|28.05|28.75|29|28.7|28.8|28.4535|||28||28.2|28|27.4|28.75|28.55|29.1|29.7446|30|29.75|29.5|29.45|29|29|28.8011|28.9|28|28.9|29.5|29.45|29.3|27.808|28.7018|29.7|29.3|29.7|29.75|31|30.4|29|28.95|28.9|28.9|28.95|29|28.95|28.95|29.3|29.1|28.65|28|27.35|27.05|26.25|26||26.7|26.55|26.3|26.5||26.3679|26.1|26|25.95|26.2|26.4|26.55|26.4|26.219|26.4|26.25|26.2|26.1|26.1|26|26.3183
10433|980607|/equities/jasmine-intl-be|MSCI_EEM_SMALLCAP||0.0735|0.0725|0.0725|0.0735|0.073|0.0735|0.0745|0.076|0.077|0.0775|0.077|0.0755|0.0795|0.08|0.0795|0.0795|0.0765|0.0755|0.079|0.0795|0.082|0.0825|0.0825|0.085|0.087|0.086|0.086|0.085|0.084|0.0855|0.0865|0.088|0.0865|0.0845|0.085|0.088|0.088|0.087|0.086|0.085|0.085|0.083|0.0815|0.0825|0.082|0.0805|0.0755|0.078|0.078|0.0785|0.0785|0.081||0.081|0.081|0.0815|0.0805|0.082|0.086|0.087|0.0715|0.072|0.0715|0.0705|0.07|0.071|0.07|0.0675|0.0675|0.066|0.0665|0.0675|0.068|0.061|||0.059|0.058|0.0575|0.055|0.0535|0.053|0.0495|0.051|0.0505|0.051|0.0515|0.0505|0.0495|0.05|0.051|0.051|0.0505|0.05|0.0515|0.0515|0.0525|0.0535|0.054|0.054|0.054|0.055|0.0495|0.0475|0.055|0.0555|0.055|0.0555|0.055|0.055|0.0545|0.054|0.055|0.0555|0.054|0.054|0.054|0.0535|0.055|0.0545|0.0535|0.0535|0.0535|0.0535|0.055|0.055|0.056|0.056|0.057|0.0565|0.057|0.0575|0.0565|0.057|0.056|0.0565|0.056|0.057|0.0555||0.0555|0.055|0.054|||0.051|0.051|0.053|0.0425|0.042|0.0415|0.039|0.0405|0.0575|0.059|0.0595|0.061|0.062|0.06|0.0605|0.061|0.06|0.0505|0.0525|0.0495|0.048|0.052|0.0535|0.0535|0.0545|0.054|0.053|0.0575|0.0565|0.0595|0.0595|0.0595|0.0585|0.0565|0.0565|0.0545|0.0535|0.0525|0.053|0.0545|0.0525|0.053|0.0545|0.0535|0.052|0.052|0.053|0.053|0.053|0.052|0.054|0.0545|0.0525|0.0525|0.053|0.052|0.052|0.053|0.0535|0.0535|0.0535|0.053|0.0535|0.053|0.0545|0.055|0.0545|0.0555|0.0555|0.053|0.0515|0.051|0.05|0.0505|0.053|0.053|0.053|0.0535|0.0535|0.053|0.053|0.0525|0.053|0.0525|0.054|0.0535|0.048|0.0485|0.046|0.046|0.045|0.043|0.043|0.0425|0.044|0.044|0.044|0.044|0.043|0.043|0.0405|0.0405|0.041|0.041|0.04|0.039
10434|103460|/equities/taiwan-tea-cor|MSCI_EEM_SMALLCAP||22.9|22.9|22.95|22.7|22.9|23.1|23|22.75|22.7|21.9|21.95|21.7|21.7|21.9|22.15|22.1|22.05|21.85|22|21.95|21.9|21.35|21.3|21.2||21.3|20.85|21.05|21.15|21.4|21.3|21|21.25|21.25|21.1|20.95|20.8|21.25|21.15|21.3|21.55|21.55|21.05|21.2|21.55|21.3|21.35|21.5|21.7|22.35|23.1|23.4||22.5|23.4|21.3|21.5|21.2|21.15|21|20.35|20.6|20.4|20.25|20.85|20.75|20.75|21.2|20.95|20.55|||20.5|20.7|20.75|20.5|20.65|21.1|20.25|20.3|20.3|20.15|20.1|20.15|20.15|20.15|20.4|20.3|20.5|20.3|20.1|20.3|20.6|20.5|20.7|20.7|20.75||20.5|20.75|20.85|21.15|21.05|20.95|21|20.75|20.05||||||||20.2|20.3|20.35|20.3|20.25|20.45|20.4|20.5|20.6|20.5|20.5|20.4|20.2|20|20.5|21.15|20.55|20.6|20.55|20.7|21.15|21.3|21.15|21.2|21.55||21.75|21.85|21.9|22|21.75|22|22.5|22.3|22.9|23|21.75|21.8|21.6|21.4|21.8|21.3|21.3|21.45|21.7|21.75|21.4|21.1|21.25|21.5|21.4|21.25|21.45|21.25|21.1|21.1|20.95|20.9|20.9|20.6|20.55|20.6|20.75|20.85|21|21.2|20.8|20.75|20.2|19.8|20.15|20.1|20.1|20.45|20.4|20.1|20|20.15|20.2|20.8|20.6|20.5|20.9|20.65|||20.8|20.75|20.6|21.15|21.15||21.2|21.25|21.35|21.55|21.45|21.3|21.5|21.85|22|21.95|22.1|22.15|21.95|21.8|22.35|22.2|22.5|22.6|22.8|22.95|23.05|22.95|22.9|22.75|23.05|23.15|23.4|23.8|24|24.4|24.55|24.3|24.3|23.65|24.5|24.9|26|26.65|27.4|30.4||30.45|30|28.95|26.35
10435|1174284|/equities/thungela-resources-jse|MSCI_EEM_SMALLCAP||11273|11316|11115|11376|11601|11650|11869|11800|11357|11376|11146|11224|11091|11022|11242|11155|11304|11638|11322||12020|12050|12261|12122|12497|12842|12786|13228|13530|13600|13450|13205||13251|13563|13935|13605|13898|13952|13500|13244|13211|12907|13395|13260|13810|13906|13795|13400|13372|12964|12895||13247|13033|12941|13014|13337|13064|13736|13815|13500|13639|14505|14967|14778|14300|13980|13456|13110|12991|13122|13020|12761|||12188|12100|12333|11924|11936||12063|12029|11249|10796|10800|10690|10650|11020|11243|11350|11200|11134|10625|10710|10500|10307|10324|10322|10615|10950|11040|11139|11576|11600|11500|11710|11847|11900|11843|11850|11962|11753|11926|11815|11928|11992|12110|12150|11515|11783|12651|12607|13377|13623|13845|14014|14180|14377|14810|15610|15435|15176|14396|14635|14099|14100|14737||15380|15370|15535|||15000|14815|14879|14695|14607||14744|14205|14146|14666|14744|14504|14211|14110|14600|14503|14436|14472|15000|15050|15246|15118|15075|15608|15892|15245|15433|15950|16268|15708|15465|15455|15222|15622|16500|16585|16400|16682|16634|17537|17863|17433|17725|17637|17775|17513|17927|18147|18249|18258|18050|17783|17565|18170|17450|16929|16850|16479|16628|17587|17365|16904|15741|15601||15443|15795|15900|16676|16514|16222|16200|15541|15850|16021|15800|15407|15702|15650|15601|15477|15000|15230|15180|15021|14782|15050|14954|14549|13735|13105|13427|13512|13700|13503|13868|13953||12900|12736|12816|13075|12926|13109|13343|13415
10436|1056020|/equities/sime-darby-property|MSCI_EEM_SMALLCAP||1.45|1.47|1.45|1.46||1.45|1.45|1.47|1.45|1.4|1.34|1.31|1.33|1.31|1.34|1.37|1.37|1.38|1.41||1.4|1.39|1.39|1.34|1.32|1.36|1.3|1.24|1.24||1.24|1.24|1.2|1.25|1.24|1.24|1.16||1.07|1.04|1.04|1.01|1.01|1.01|0.995|0.995|1.01|0.995|1.01|0.975|0.96|0.96||0.98|0.96|0.93|0.915|0.915|0.9|0.9|0.89|0.89|0.89|0.885|0.895|0.945|||0.905|0.91|0.9|0.9|0.89|0.92|0.93|0.915||0.92|0.915|0.92|0.885|0.85|0.83|0.82|0.81|0.81|0.79|0.805|0.77|0.77|0.78|0.765|0.74|0.75|0.755|0.75|0.77|0.76|0.77|0.775|0.795|0.765|0.775|0.785|0.795|0.79|0.79|0.785|0.805||0.775|0.775|0.755|0.77|0.75|0.755||0.77|0.77|0.77|0.755||0.75|0.715|0.71|0.69|0.665|0.685|0.68|0.705|0.68|0.675|0.66|0.68|0.695|0.705|0.68|0.655|0.62||0.625|0.62|0.625|0.62||0.61|0.625|0.62|0.6|0.585|0.575|0.575|0.575|0.585|0.6|0.595|0.59|0.6|0.605|0.605|0.605|0.64|0.655|0.645|0.66|0.63|0.595|0.595|0.595|0.6|0.625|0.61|0.595|0.565||0.585|0.58|0.6|0.61|0.625|0.615|0.605|0.595|0.615|0.61|0.615|0.62|0.635|0.635|0.615|0.64|0.645|0.635|0.66|0.655|0.675|0.68|0.66|0.67|0.65|0.64|0.65|0.67|0.67|0.675|0.695||0.715|0.725|0.73|0.745|0.74|0.74|0.725|0.705|0.7|0.695|0.675|0.69|0.7|0.715|0.695|0.7|0.68|0.73|0.725||0.735|0.69|0.69|0.645|0.655|0.645|0.65|0.655|0.67|0.675|0.645|0.655|0.64|0.6|0.59|0.585|0.585|0.57|0.58|0.585|0.59|0.595|0.61|0.585
10437|102593|/equities/major-cineplex|MSCI_EEM_SMALLCAP||12.4|12.4|12.3|12.3|12.8|12.7|12.7|12.5|12.3|12.6|12.5|12.6|13|13|13|13.2|12.3|11.9|12.2|12.4|12.6|12.6|12.9|12.9|13|13|13.1|13.1|13.2||12.9|14|14|14.4|14.2|14.4|14.4||14.4|14.3|14.4|14.3|14.3|14.5|14.7|14.7|14.6|14.8|14.8||14.8|14.6||14.7|14.8|14.7|14.8|14.8|14.8|14.5|14.3|14.4|14.4||||14.6|14.7|14.3||14.2|14.1|14.4|14.5|14.3|14.4|14.6|14.7|14.7|14.8|14.8|14.7|14.8|14.7|14.7|14.7|14.6|14.4|14.4|14.3|14.4|14.3|14.1|13.9|14|14.1|13.9|13.9|13.9||14.1|14|13.9|13.8|14.1|14.1|14.1|14|14|14.2|14.3|14.2|14.5|14.4|14|14.3|13.9|14|14.1|14|14.3|14.2|14.2|14.1|14.4|14.6|14.6|14.5|14.3|14.9|14.7|14.6|14.9|14.7|14.6|14.9|15|15.3|15.2|||14.9|15.1|15.2|15.2|15.1|15.3|15.2|14.8|14.7|14.6|14.5|14.3|14.8||15.1|15.1|15.3||15.4|15.3|15.2|15.6|15.7|15.4|15.7|16|15.7|15.7|15.9|15.8|15.7|16|15.6|15.6|16|16.1|16.3|16.1|15.9|15.8|15.4|15.2|15.2|15.2|14.6|14|14.4|14.4||14.1|13.9|13.7|14.1|14.2||14.3|14.3|14|14.3|14|13.9|13.8|13.5|14|14|13.7|13.6|13.2|13.6|13.5|13.2|13.3|13.4|13.7|14|14|13.8|14.1|14.2|14.3|14.4|14.2|13.9|14.3|14.5|14.5|14.6|14.5|14.4|14.7|14.7|14.5|15.1|15.1|15.1|15.5|15.4|15.4||15.4|15.7|15.2|15.2|15.2|15.2|15.2|15.3||15.3|
10438|980083|/equities/mega-study-edu-co-ltd|MSCI_EEM_SMALLCAP||54500|54200|54700|55700|53700|53300|53300|54700|55000|55600|56300|56100|56900|57100|57000|56700|56400|57100|58200|59000|57900|58000|58600|58100|57600|56800||58300|58300|59400|60400|57300|56600|57100|58500|57800|58800|60000|59600|60000|59200|58100||56100|56800|55900|56800|58200|56400||59600|60100||60800|61900|61900|61400|61400|61700|63400|63200|63300|61600|60600|52900|53900|53400||53800|53600|53600|53600|53300|54500|55300|55200|56300|55900|55600|54600|56300|56400|59900|58400|58700|59000|60600|62600|61000|61100|62600|62000|63300|63600|63900||62000|62400|62400|62800|64600|65400|65400|65200|63700|64200|62800|62900|65500|67800||67800|62200|63100|62400|62500|61500|60100|61200|61000|61300|61500|60100|58900|58500|58400|56900|58100|59700|60300|60300|61600|62500|63200|62000|62200|62000|63000|60500|||60700|61100|62200||62200|62100|63500|63000|63200|64000|64700|64400|65800|62800|63100|63200|62200|60900|58900|58300|57200|58900|59800|61100|62200|59800|59700|58100|58200|56600|58800|58600|58000|56700|58300|58600|60000|60300|60500|62900|61100|62200|61900|62000|63300|61900|62000|62500|59000|59000|58500|59600|58000|57900|55700|55500|54200|53200||50900|51100|50500|||||50700|50300|51000|51600|51500|52400|52000|52500|53000|53500|53300|53200|52700|52700|53500|56100|51900|51300|51100|51500|51700|51000|49550|49200|49400|49650|49450|50200|49550|49250|49550||50600|50000|50800|50200|50100|49850|50000|49100|48900|50500|49100|49650
10439|103582|/equities/tpk-holding|MSCI_EEM_SMALLCAP||49.85|48.8|48.8|48.55|49.05|44.6|43.6|42.7|40.65|40|40.35|40.45|40.25|40.9|39.25|40.4|40.85|40.15|39.4|37.35|37.1|36.7|36.3|36.5||37.05|37|37.3|37.65|38.25|38.4|38.25|38.8|39.45|37.55|37.05|37.15|38.3|37.5|37.75|37.1|37.15|36.65|36.8|36.6|36.9|36.95|37.05|36.8|37.8|37.4|38.2||38.3|38.95|37.75|36.7|37.15|36.45|36|36.3|37.7|37|37.25|38.05|38.8|39.45|40.35|38.6|38.65|||39.1|38.6|38.1|36.85|36.9|36.45|35.95|36.25|35.65|35.1|33.9|34.25|34.15|34.15|34.45|34.85|35.05|33.85|34.9|34.85|34.85|35.05|35|35.15|34.95||35|35.3|35.65|36.7|36.65|36.95|37.5|37.35|34.6||||||||34.45|34.8|35.5|35.7|36.15|36.9|36.35|36.5|36.7|35.3|35.3|35.6|35.7|34.8|36.1|36.25|35.35|36.3|35.05|35.8|36.5|37.4|37.05|37.25|38.1||36.2|36.5|35.85|35.65|34.85|34.3|34.45|34.55|34.4|35.05|35.3|35.05|34.7|35.15|34.8|34.75|35.25|35.5|36|35.85|35.5|35.6|35.5|35.6|35.05|36.05|35.4|35.05|34.9|35.35|35.2|34.85|33.95|33.2|33.1|33.1|32.85|33.5|33.25|33.35|32.75|32.5|31.85|32.05|32.35|31.95|32|32.7|32.4|32|32.35|32.7|33.15|33.75|34.4|34.9|34.5|34.05|||34.05|34.4|34|34.35|34.2||33.65|33.55|33.75|34.2|33.7|33.4|34.1|34.35|34.6|34.55|35.3|34.8|34.5|34.55|35.05|35.1|35.15|35.55|35.5|35.2|34.65|34.7|34.25|34.1|34.35|34.3|34.3|34.15|34.85|34.35|34.85|34.5|34.85|34.45|35.3|35.4|38.5|38.1|38.85|38.9||38.35|39.15|39.15|39.9
10440|980662|/equities/sansiri-pcl-be|MSCI_EEM_SMALLCAP||0.043|0.043|0.0425|0.043|0.043|0.043|0.043|0.0425|0.042|0.042|0.0425|0.042|0.043|0.043|0.0425|0.0415|0.04|0.0405|0.062|0.0405|0.0405|0.0405|0.041|0.0405|0.0405|0.0405|0.04|0.041|0.0395|0.0395|0.0405|0.0405|0.0405|0.0405|0.041|0.0405|0.0415|0.0425|0.042|0.0425|0.0425|0.0425|0.042|0.042|0.0415|0.042|0.0415|0.042|0.0425|0.0425|0.0425|0.0425||0.0425|0.0425|0.0425|0.042|0.0425|0.0425|0.0425|0.0425|0.043|0.044|0.045|0.0445|0.0445|0.0445|0.0445|0.044|0.0425|0.0425|0.0415|0.0415|0.0435|||0.043|0.044|0.0425|0.0425|0.042|0.0425|0.042|0.0435|0.0435|0.0445|0.0465|0.047|0.047|0.047|0.0465|0.047|0.047|0.0465|0.0465|0.0465|0.047|0.0465|0.0475|0.0465|0.0465|0.0465|0.0465|0.046|0.0465|0.046|0.0455|0.046|0.046|0.0465|0.048|0.048|0.048|0.048|0.047|0.047|0.0465|0.0465|0.0465|0.0455|0.0455|0.045|0.044|0.044|0.0445|0.045|0.0455|0.0445|0.046|0.047|0.046|0.0465|0.0485|0.048|0.0485|0.049|0.0495|0.0475|0.0475||0.0465|0.047|0.0465|||0.046|0.0455|0.045|0.045|0.045|0.0445|0.0445|0.0425|0.0425|0.0435|0.0435|0.044|0.0445|0.044|0.0445|0.0435|0.0435|0.045|0.045|0.044|0.0435|0.0435|0.044|0.0435|0.0435|0.0435|0.0435|0.0435|0.043|0.042|0.0425|0.0425|0.0425|0.0425|0.043|0.0425|0.0415|0.04|0.04|0.0405|0.0405|0.0405|0.041|0.0405|0.0405|0.0405|0.0425|0.043|0.043|0.043|0.044|0.0435|0.042|0.042|0.042|0.0415|0.0425|0.043|0.0435|0.044|0.0445|0.0445|0.0455|0.0455|0.0465|0.0475|0.0465|0.0465|0.0475|0.0485|0.0495|0.049|0.0495|0.0495|0.0515|0.0515|0.0515|0.051|0.0515|0.052|0.0525|0.0535|0.051|0.051|0.052|0.0535|0.0535|0.0525|0.052|0.0495|0.0485|0.0485|0.049|0.048|0.0475|0.047|0.048|0.0465|0.047|0.0475|0.047|0.0485|0.052|0.053|0.053|0.0535
10441|980717|/equities/tipco-asphalt-be|MSCI_EEM_SMALLCAP||0.406|0.408|0.408|0.406|0.406|0.408|0.406|0.404|0.4|0.404|0.406|0.406|0.408|0.408|0.41|0.412|0.418|0.406|0.404|0.408|0.418|0.414|0.416|0.416|0.416|0.412|0.416|0.424|0.432|0.432|0.428|0.436|0.42|0.428|0.438|0.416|0.418|0.416|0.414|0.412|0.414|0.412|0.408|0.396|0.406|0.404|0.404|0.408|0.41|0.412|0.412|0.412||0.402|0.398|0.4|0.396|0.394|0.412|0.396|0.41|0.404|0.418|0.414|0.41|0.414|0.408|0.402|0.404|0.4|0.398|0.398|0.408|0.412|||0.404|0.41|0.408|0.408|0.404|0.404|0.402|0.408|0.402|0.41|0.41|0.408|0.408|0.41|0.414|0.41|0.414|0.406|0.406|0.414|0.408|0.444|0.44|0.442|0.44|0.444|0.446|0.444|0.446|0.424|0.422|0.424|0.426|0.428|0.422|0.424|0.43|0.426|0.428|0.422|0.424|0.42|0.424|0.424|0.422|0.418|0.422|0.416|0.422|0.428|0.424|0.426|0.436|0.428|0.428|0.422|0.422|0.426|0.438|0.446|0.448|0.452|0.446||0.438|0.436|0.43|||0.428|0.424|0.418|0.432|0.422|0.422|0.418|0.408|0.416|0.42|0.424|0.436|0.428|0.424|0.426|0.426|0.428|0.444|0.45|0.456|0.45|0.46|0.464|0.468|0.478|0.49|0.49|0.486|0.486|0.5|0.5|0.51|0.51|0.515|0.505|0.505|0.5|0.5|0.498|0.496|0.488|0.48|0.478|0.462|0.444|0.444|0.436|0.43|0.444|0.436|0.446|0.444|0.436|0.43|0.43|0.42|0.418|0.414|0.412|0.414|0.42|0.418|0.422|0.42|0.422|0.434|0.426|0.424|0.43|0.446|0.45|0.446|0.442|0.454|0.448|0.45|0.45|0.452|0.45|0.446|0.454|0.458|0.458|0.46|0.454|0.454|0.464|0.454|0.458|0.446|0.45|0.45|0.442|0.45|0.458|0.458|0.454|0.46|0.46|0.468|0.478|0.472|0.478|0.478|0.478|0.474
10442|1012200|/equities/adata-technology-co-ltd|MSCI_EEM_SMALLCAP||102|101.5|104|104.5|110|110|110.5|111.5|109|109.5|108|108|108.5|110|110|112.5|114|112.5|113.5|111|113.5|113.5|111.5|107.5||109.5|110|112|110.5|117|114|113.5|115.5|111.5|113.5|113|110|113|112|108|108|110|108.5|107.5|107.5|118|113.5|120|114.5|109|104|101||100|101|99.1|98.7|99.5|94.5|93.1|96.2|102.5|103.5|104|115.5|113|108.5|113|103|101|||100|99.9|100.5|98.7|98.8|98.8|96.9|98.3|98.7|100.5|96|96.9|96.2|95.6|94.9|95.7|97.8|97.2|94.2|96.2|97.1|97.4|99.5|99.2|100||98.5|98|100|101|100|99.8|99.9|97.3|97.4||||||||95.1|96|96|95.9|95.7|96.8|94.5|95.6|96.6|96.2|95.3|94|93|93.7|96.8|98|94.4|95.6|96.2|95.3|98.2|97|96.7|98.3|100.5||103|105.5|104.5|101.5|100|101|100.5|99.4|100|102.5|102|103|102.5|104|104.5|104|100.5|102.5|98.3|101|99.6|100|98.9|96.7|94.1|96.3|98.2|98.2|98.9|99.1|97.7|99.8|102|105|105|101.5|101|103|105|101.5|100.5|99.3|96.2|97.4|98.5|94.1|97.5|99.1|101.5|106|105|104|101.5|100|96.1|96.7|93.6|92.2|||93|91|92.5|92.9|88.4||84.5|87.2|86.2|88.7|89.3|87.6|87.2|90.3|91.4|93.4|90.8|90.7|90.4|88.6|86.9|88.8|86.8|87.4|86|87.9|84.2647|81.3524|75.3335|73.6831|76.8867|77.178|76.2072|75.3335|74.4597|76|78|74.8|77|74.3|76|76.7|79.5|78.7|80.5|79.6||80|82.6|81.9|83.7
10443|979825|/equities/vieworks-co-ltd|MSCI_EEM_SMALLCAP||27800|27750|27700|27600|27850|27900|27550|27500|27950|28050|28000|27850|28450|28500|28500|28850|29450|28950|29350|29850|29100|28800|29050|29100|29650|28150||28250|27800|28300|28150|28200|28600|28700|28800|29250|29200|29000|29100|28650|28800|28550||29150|28950|28100|28100|27900|27800||27900|27900||27550|27350|27450|27300|27500|27100|27100|27300|27300|27500|27200|27800|28200|27550||27350|27500|27800|28000|28500|29050|29000|28950|28600|28650|28500|28050|28400|28200|27700|27500|27650|27650|27550|27850|27850|27900|28000|27600|27700|28150|28500||28750|28450|28100|28400|28200|28250|28600|28650|29000|29150|28400|28200|28000|||28000|27700|27600|27850|27950|27500|27500|27750|27900|28150|28150|28800|28500|28800|28600|28800|27600|28000|27700|26650|27100|27550|27600|27450|26650|26700|27150|26850|||27000|26700|26800||27000|27000|26950|26650|26750|26650|26950|26950|26450|26200|26250|26100|26350|26450|26500|26500|26500|26650|27250|27450|27700|26950|27800|28750|28750|28350|28650|28750|28500|28600|28550|28550|29300|28200|28550|28950|29100|29100|29400|29300|29200|29400|29050|29400|29250|28550|29050|28950|29900|29950|30150|30300|29750|29600||31050|30700|30900|||||31050|30800|30750|30800|31000|32250|31950|32600|31400|32050|33700|33450|32950|33150|33100|33100|32850|32550|32800|30700|30600|30950|30000|29650|29800|29950|30000|30000|30000|29950|30200||31100|30900|30950|31050|30100|30850|30750|31050|31550|32100|32250|31800
10444|103622|/equities/global-lightin|MSCI_EEM_SMALLCAP||62.1|62|62.1|62.6|63.6|65.1|64.2|64.3|64.5|64.4|64.9|63.9|64.4|64.7|65.2|65.8|65.8|66.6|63.6|63.7|63.9|63.3|62.6|59.6||61.4|61.3|61.7|61.7|61.7|62|62.4|64.4|63.9|62.5|62.3|63.3|65.8|65.7|66|66.8|65.9|64.4|64|66.6|66.2|65.8|67.5|67.7|65|63.8|62.8||62.5|60.8|61.3|61.3|60.5|60|59.4|60.6|60.2|58.9|56.8|56.8|56.3|56.2|56.1|54.3|54.4|||51.8|52|52.2|51.9|50.4|50.3|50.2|50.5|49.95|50.2|49.9|49.65|49.65|49.6|49.9|49.85|50|50.1|49.85|49.95|50.5|50.3|50.8|51.4|51.4||50.8|51.7|51.8|52|52|51.8|51.9|51.2|50.4||||||||49|49.25|49.55|49.4|49.75|49.65|49.9|49.8|49.9|50.1|49.85|49.5|49.35|49.5|49.7|50.6|50.4|50.5|50.3|51.3|51.8|52.3|52|52.5|52.3||52.2|51.9|51.9|51.8|51.7|51.4|51.4|52.2|51.9|52.2|52.7|51.7|51.8|51.8|51.3|51.5|51.6|51.6|52.2|52.7|52.6|52.3|52.1|51.7|51.2|51.8|52.2|51.3|51.4|51.5|50|49.9|50.1|49.85|48.35|48.25|48.4|48.55|48.3|48.4|48.15|48.2|47.45|47.35|48.3|48.3|48.05|48.55|48.45|48.35|48.25|48.35|48.35|49.9|50.1|50.3|50.5|50.3|||51|51.1|50.6|51.2|51.3||51.1|51|51.2|51.5|51.4|52.1|52.3|52.8|52.8|52.6|52.9|52.8|53.2|53.5|54|53.3|52.7|53|52|52.6|51.8|50.9|51|50.9|51.2|51.1|51.8|51.4|52.3|53.7|53.9|53.2|52.6|52.7|53.3|51.3|52.7|50.8|51|50.9||50.2|51.1|51.2|51.3
10445|41681|/equities/bimb-holdings-bhd|MSCI_EEM_SMALLCAP||2.49|2.49|2.49|2.49||2.5|2.48|2.49|2.49|2.5|2.49|2.49|2.49|2.49|2.49|2.56|2.43|2.44|2.45||2.44|2.43|2.47|2.43|2.43|2.43|2.41|2.4|2.41||2.51|2.41|2.41|2.44|2.45|2.48|2.5||2.53|2.53|2.53|2.51|2.5|2.48|2.49|2.49|2.48|2.48|2.53|2.54|2.52|2.54||2.56|2.54|2.52|2.51|2.51|2.5|2.46|2.43|2.49|2.49|2.43|2.51|2.5|||2.5|2.5|2.48|2.51|2.5|2.5|2.49|2.51||2.57|2.52|2.54|2.51|2.51|2.54|2.55|2.52|2.55|2.62|2.6|2.56|2.55|2.57|2.59|2.59|2.57|2.57|2.53|2.46|2.5|2.49|2.48|2.4|2.35|2.35|2.35|2.34|2.44|2.35|2.29|2.27||2.25|2.24|2.26|2.24|2.23|2.24||2.24|2.24|2.24|2.24||2.23|2.23|2.25|2.24|2.24|2.23|2.26|2.25|2.26|2.26|2.26|2.27|2.28|2.26|2.23|2.24|2.22||2.21|2.2|2.2|2.21||2.2|2.2|2.23|2.24|2.25|2.36|2.35|2.32|2.32|2.32|2.31|2.3|2.32|2.32|2.3|2.3|2.28|2.27|2.24|2.2|2.19|2.21|2.21|2.21|2.21|2.21|2.21|2.22|2.21||2.21|2.23|2.23|2.19|2.17|2.15|2.12|2.15|2.15|2.14|2.12|2.15|2.15|2.14|2.17|2.17|2.16|2.14|2.18|2.2|2.27|2.27|2.24|2.18|2.17|2.11|2.13|2.11|2.13|2.12|2.14||2.15|2.15|2.14|2.16|2.14|2.16|2.13|2.14|2.15|2.15|2.12|2.13|2.13|2.12|2.12|2.14|2.12|2.15|2.06||2.09|2.09|2.05|2.12|2.13|2.13|2.14|2.15|2.13|2.14|2.13|2.16|2.16|2.13|2.14|2.13|2.14|2.12|2.15|2.15|2.16|2.19|2.2|2.16
10446|103238|/equities/pan-intl-ind|MSCI_EEM_SMALLCAP||39.75|40|40.45|39.85|40.55|40.55|40.05|39.55|39.15|39.6|40.05|40.25|39.65|40.25|39.8|40.15|40.3|39.3|39.85|39.7|40|38.8|38.75|38.6||39.3|40.85|41.9|39.5|40|38.9|38.95|40.15|37.25|36.05|35.15|35.2|35.4|35.25|34.8|34.95|34.85|34.75|35.45|35.45|35.3|35.65|36.3|35.15|36.05|34|34.55||34.3|34.4|33.7|33.5|34.05|33.15|32.4|32.65|33.6|33.1|32.9|34|34.5|34.55|35.15|34.95|35.1|||35.5|36.1|35.75|36.2|38.25|35.15|33.25|34.1|34.25|34.1|33.8|34.1|33.7|34.1|32.75|32.8|33.5|31.5|30.45|32.2|32.75|32.9|33.15|32.75|32.8||33.1|33.3|33|33.35|32.85|32.75|33.25|32.45|32.15||||||||33.05|33.3|33.3|33.15|33.65|33.8|33.8|33.7|33.8|33.95|33.5|33.3|33.1|32.9|33.65|34.1|33.85|34|33.55|34|34.05|34.5|34.5|34.95|35.35||35.45|35.3|35.05|35.2|34.8|34.65|34.85|35.05|34.7|35.4|35.35|35.2|34.55|34.7|34.55|35|35.1|35.1|35.25|35.45|35.45|35.8|35.4|35.45|35|35.4|35.6|35.4|35.35|35.4|35.25|35|34.85|34.6|34.3|34|34.35|34.55|34.7|35|34.6|34.6|33.95|33.95|33.85|34.65|34.5|35.2|34.9|34.9|35|35.2|36.25|36.75|36.7|37.2|36.95|36.8|||37.2|37.1|36.85|37.35|37.65||37.05|36.95|37.15|37.7|37.35|37.2|37.7|38.15|37.85|38.05|38.4|38.1|38.1|37.55|38.2|38.15|38.05|38|37.45|37.4|37.5|37.15|36.75|37|37.2|39.1|38.5|38.2|38.6|38.6|39.25|38.55|38.75|38.75|39.05|39.5|40.85|41.25|41.3|40.6||40.3|41.1|41.55|42.5
10447|1012605|/equities/taiwan-semiconductor-co-ltd|MSCI_EEM_SMALLCAP||78.1|77.5|77.7|77.1|78.2|78.3|77.5|76.9|74|74.7|75.8|75|75.3|74.7|75.2|77|76.8|75.4|77.1|78.5|77.5|77.9|78.6|79.9||80.3|78.1|77.4|78.9|78|78.3|78|79|79.8|77.6|75.9|75|75.7|75.6|75|74.6|75|73.4|72.8|72.4|72.1|71.5|71.2|71.3|71.2|72|72||73|72|70.1|71|71.4|68.4|68.8|71.1|74.9|74.6|74|77.5|80.8|78.2|78.2|77|77.2|||76|74.9|75.5|74.1|75.2|75.2|75.5|76.3|77.1|77|76.1|77.3|75.9|75.3|76.4|76|77.5|76.8|75.4|75.5|78.5|78.8|78.8|79.4|80||79.7|81.6|81.8|83|82.7|82.9|83.6|82.8|81.7||||||||81.1|81.5|81.1|80.5|80.7|81.6|80.7|81.3|82.6|82.3|80.9|80.3|79.7|80.6|82.9|82.1|80.3|82.2|81.2|82.6|82.7|83.1|85.2|84.9|87.2||91.5|91.1|92.8|94.6|94.9|94.6|92.2|94.6|92.6|91.2|93.2|92|86.2|86.3|87.2|84.8|84.1|84.8|85.1|86.6|87.5|88.8|85.5|84.2|82.7|84.6|83.9|83.8|82.8|83.4|82.3|81.1|81.8|79|79.6|78.8|78.9|80.3|80.5|81|80.2|80.2|77.9|77.8|81.6|81.3|82.6|84.2|82.4|81.6|81.7|83.7|85.6|83.4|83.3|84.9|84|83.2|||83.3|83.1|83.8|82.9|84.8||85.5|84.5|85|86.6|83.1|82.4|84.4|85.6|86.7|86.4|86.9|87.5|86.5|84.2|84.7|85.2|84.7|85.6|83.2|83.5|83.7|84.4|80.5|80.2|80.8|80.5|80.7|80.3|80.2|80.3|81.3|78.2|78.4|78.5|80.2|81.1|83.4|85.7|87.4|86.5||87.6|88.2|88.3|90.3
10448|49965|/equities/poly-property|MSCI_EEM_SMALLCAP||1.52|1.48|1.46|1.48|1.47|1.51|1.51|1.51|1.47||1.48|1.48|1.51|1.51|1.48|1.47|1.47|1.47|1.44|1.45|1.5|1.47|1.49|1.48||1.52|1.49|1.53|1.55|1.51|1.48|1.51|1.56|1.55|1.57|1.57|1.64|1.64|1.63|1.68|1.72|1.59||1.5|1.51|1.51|1.43|1.4|1.43|1.46|1.48|1.49||1.44|1.44|1.35|1.29|1.29|1.27|1.25|1.24|1.26|1.25|1.24|1.25|1.25|1.32|1.32|1.34|1.36|1.32||1.39|1.4|||1.42|1.42|1.43|1.48|1.44|1.46|1.42|1.41|1.45|1.47|1.47|1.47|1.51|1.42|1.39|1.36|1.41|1.41|1.39|1.45|1.44|1.47|1.52|1.53|1.52|1.53|1.47|1.39|1.39|1.4|1.34|1.35|||1.38|1.44|1.4|1.41|1.36|1.38|1.41|1.43|1.44|1.47|1.49|1.49|1.38|1.33|1.29|1.35|1.35|1.32|1.39|1.46|1.48|1.52|1.47|1.51|1.51|1.55|1.54|1.56|1.54||1.59|1.56|1.48|||1.5|1.52|1.51|1.5|1.53|1.55|1.53|1.51|1.56|1.51|1.52|1.55|1.56|1.54|1.57|1.57|1.61|1.64|1.65|1.7|1.73|1.76|1.67|1.66|1.65|1.63|1.64|1.67|1.62|1.62|1.62|1.64|1.69|1.64|1.66|1.6|1.6|1.6|1.61|1.65|1.65|1.62|1.64|1.65||1.69|1.68|1.69|1.71|1.69|1.75|1.79|1.83|1.76|1.77|1.78|1.75|1.74|1.74||1.78|1.77|1.75|1.78|1.79|1.85|1.82|1.83|1.81|1.79|1.82|1.85|1.9|1.88|1.87||1.87|1.9|1.85|1.88||1.82|1.83|1.86|1.8|1.79|1.79|1.77|1.79|1.78|1.81|1.84|1.85|1.8|1.83|1.89|1.91|1.93|1.89|1.92|2.01|1.97|1.92|1.9|1.86|1.84
10449|41610|/equities/berjaya-sports-toto-bhd|MSCI_EEM_SMALLCAP||1.63|1.62|1.63|1.58||1.58|1.53|1.54|1.52|1.53|1.55|1.58|1.59|1.55|1.56|1.64|1.64|1.6|1.56||1.55|1.58|1.55|1.59|1.6|1.6|1.59|1.59|1.59||1.68|1.58|1.58|1.6|1.59|1.55|1.57||1.57|1.58|1.47|1.44|1.43|1.42|1.39|1.39|1.39|1.4|1.41|1.42|1.42|1.4||1.41|1.41|1.4|1.4|1.39|1.4|1.36|1.36|1.37|1.37|1.38|1.4|1.41|||1.41|1.41|1.42|1.41|1.41|1.38|1.38|1.39||1.39|1.41|1.41|1.41|1.41|1.41|1.41|1.41|1.4|1.41|1.4|1.41|1.41|1.41|1.42|1.42|1.41|1.42|1.42|1.43|1.43|1.43|1.48|1.52|1.52|1.53|1.52|1.52|1.53|1.52|1.51|1.5||1.5|1.5|1.48|1.49|1.49|1.49||1.49|1.49|1.48|1.5||1.49|1.49|1.48|1.48|1.49|1.5|1.49|1.51|1.52|1.51|1.52|1.52|1.52|1.5|1.49|1.48|1.49||1.48|1.49|1.4902|1.4706||1.4902|1.4902|1.5196|1.4902|1.5196|1.4706|1.4706|1.4608|1.451|1.451|1.4412|1.4412|1.451|1.451|1.4608|1.4608|1.451|1.4608|1.4608|1.4608|1.4608|1.4706|1.4608|1.4608|1.4608|1.4608|1.451|1.451|1.451||1.4412|1.4608|1.451|1.451|1.451|1.4314|1.4412|1.4314|1.4216|1.4314|1.4314|1.4216|1.4216|1.4118|1.4314|1.4314|1.4216|1.4608|1.4608|1.4706|1.4608|1.4608|1.451|1.4412|1.4412|1.4608|1.451|1.4314|1.4216|1.4412|1.451||1.5294|1.5294|1.5392|1.5392|1.549|1.5294|1.5294|1.5392|1.5098|1.5098|1.5392|1.4902|1.4902|1.5|1.4608|1.4608|1.4608|1.4804|1.4706||1.451|1.4804|1.5|1.5|1.5|1.4902|1.4608|1.451|1.4608|1.4608|1.4902|1.4804|1.4608|1.5|1.4314|1.4412|1.4412|1.4216|1.402|1.3824|1.3922|1.4118|1.4314|1.4216
10450|1156757|/equities/uwc-bhd|MSCI_EEM_SMALLCAP||3.1|3.11|3.09|3.1||3.06|3.01|2.99|2.99|2.99|2.98|2.97|3.09|3.07|3.09|3.14|3.14|3.15|3.17||3.2|3.3|3.42|3.33|3.3|3.28|3.3|3.27|3.28||3.22|3.3|3.31|3.29|3.34|3.38|3.4||3.34|3.23|3.27|3.25|3.13|3.11|3.11|3.05|3.07|3.07|3.08|3.1|3.02|2.99||3.08|3.1|3.14|3.15|3.28|3.06|2.92|2.93|2.99|2.92|2.88|2.89|2.91|||2.89|2.85|2.86|2.87|2.87|2.85|2.93|2.85||2.91|2.99|3.2|3.27|3.2|3.19|3.17|3.14|3.15|3.16|3.21|3.26|3.23|3.23|3.19|3.19|3.25|3.26|3.33|3.43|3.3|3.4|3.47|3.44|3.45|3.4|3.3|3.26|3.24|3.29|3.25|3.24||3.2|3.18|3.14|3.14|3.18|3.12||3.17|3.29|3.31|3.31||3.32|3.32|3.36|3.3|3.27|3.38|3.42|3.47|3.47|3.44|3.45|3.52|3.45|3.48|3.43|3.42|3.42||3.52|3.57|3.54|3.51||3.51|3.41|3.39|3.4|3.56|3.67|3.6|3.59|3.6|3.6|3.59|3.6|3.6|3.6|3.61|3.64|3.68|3.67|3.7|3.7|3.79|3.7|3.64|3.62|3.63|3.64|3.64|3.64|3.64||3.63|3.64|3.7|3.72|3.7|3.64|3.63|3.56|3.65|3.6|3.64|3.63|3.64|3.62|3.6|3.66|3.71|3.7|3.67|3.63|3.7|3.73|3.68|3.66|3.67|3.75|3.78|3.73|3.71|3.72|3.72||3.75|3.76|3.78|3.75|3.75|3.81|3.82|3.82|3.8|3.82|3.71|3.44|3.29|3.4|3.58|3.52|3.48|3.54|3.45||3.5|3.49|3.39|3.39|3.42|3.38|3.35|3.3|3.36|3.4|3.41|3.47|3.45|3.41|3.38|3.3|3.26|3.28|3.3|3.3|3.29|3.3|3.36|3.39
10451|103217|/equities/sanyang-indust|MSCI_EEM_SMALLCAP||80|80.8|81.7|78.9|80.1|79.5|77.9|79.3|79.1|78.8|78.9|78.5|79.5|80.9|81.9|82|80.4|80.4|80.3|78.5|76.6|76.9|77.7|76.8||76.7|76.2|76.5|77|76.7|75.7|75.9|76.5|77.6|78.7|78.2|76.1|77.7|79.1|79.8|80.7|78.4|78.1|77.8|77.5|78.6|79.2|81.4|82|84|85.5|87.6||84.4|85.3|83.6|84.4|81.4|81.5|75.2|74.1|75.8|75.5|72.7|76.1|75.2|74.5|74.8|75.8|75.8|||74.6|74.7|75.1|75|76.6|75.4|75.3|75.7|76.8|77|78|75.8|75.5|73.9|75.6|75.8|76.8|75.8|74.5|76|77.2|77|77.5|78.2|74.7||73.7|75.1|73.5|74.9|74.4|74|74|74.3|71||||||||72|71.5|71.8|70.6|71.3|72|71.8|71.5|71.4|71|70.5|69.7|68.6|68.7|70.2|71|70.9|70.9|70.8|71.6|71.8|72.2|73.4|74.8|73.2||71.4|71.6|70.7|70.6|70.7|70.6|70.3|70.6|70.3|70.8|72.1|72.9|72.8|73.2|74|73.2|73|73.7|72.5|73.2|73.8|72.8|73.4|73.5|73.2|74.7|74.5|73.8|73.5|73|73.3|73.3|72.4|71.5|71.8|73|72.8|72.4|71.7|71.5|69.8|68.9|67.3|66.5|67.7|68.3|69.6|70.8|70|68.5|67.8|68.9|68.2|70.8|71.3|73.6|73.9|72.4|||73.8|73.9|73.4|75.7|76.6||77.7|75.1|75.9|77.6|72.3|73.4|75.4|75.8|73.9|74.3|72.7|72|71.6|73|74.4|75.4|75.3|76.3|75.5|75.5|74.3|74|71.9|70.6|71.5|71.8|71.3|71|71.7|71.5|73.4|71.7|73|74.2|77.5|79|82.3|83.4|79.1|77.5||81.8|78.8|78.9|78.4
10452|18144|/equities/great-eastern-shipping|MSCI_EEM_SMALLCAP||1440.2|1454.05|1362.55|1389.05|1343.2|1267.8|1239.35|1237.85|1214.8|1218.6|1225|1190.95|1192.35|1189.7|1198.55|1167.6|1179.2|1191.85|1227.15||1215.8|1188.35|1159.4|1173.6|1187.85|1157.8|1069.85|1052.65|986.95|1065.05|1077.3|1029.95|1056.1|1010.3|1002.85|1012.7|1024.35|1025|1044||1023.6|1059.75|1039.15|1048.95|1001.8|992|969.1|992.7|981.25|1013|1040.75|1064.7||1090.05|1084.05|1090.2|1086.25|1068|1020.05|1031.05|1008.9|1022.5||997.1|957.1|957.15||983.65|988.35|986.65|1041.05|1024.55|1022.05|995.15|997.35||1001.25|996.95|970.1||994.95|983.6|978.1|999.3|1014.45|996.85|969.45|909.7|939.85|969.15||1007.85|995.3|1021|996.4|998.8|1005.9|953.7|951.35|959.2|956.5|923.05|920.1|932.1|925.1|947.4|953.45|938.15|937.15|928.95|960.35|994.25|998.9|1014.65|969.85|964.75|987.7|990.55|990.8|1031.35||1007.7|973.3|958.25||966.7|959.3|951.45|976.25|953.55|960.6|974|969.8|965.1|969.8|975|974.9|995.45|978.35|972.65|976.8|974.55|982.1|996.6||1016.15|997.75|965.6|982.2|923|899.2|857.75|857.3|878.6|878.9|892.85|891.4|887.9|900.45|891.55|869.35|875.55|812.5|816||827|819|799.05|796.15|779.85|780.7|783.5|791.85||773.6|757.65|733.3|764.55|771.2|778.65|788.7|789.45|798.6|794.25|797.8|827.75|798.75|819.6||828.6|859.25|880|867.55|872.65|879.55|864.15|865|856.5|850.75|847.85|836.6|826.6|840.5|854.55||847.2|842.7|856.2|851.1|822.8|811.15|789.55|817.05||829.2|836.25|812.2|818.85|802.1|829.15|824.9|815.5|771.55|769.55|767.1|768.2|764.5|758.9|752.15|761.8|761.15|766.9|780.35|767.05|775.05|779.45|771.15|752.1||732.95|763.45|759.75|757|753.5|773.2|800.5|803.3|789.65|790.75|789.9|768.05
10453|1165978|/equities/route-mobile-ltd|MSCI_EEM_SMALLCAP||1775.05|1767.65|1772.3|1803.75|1797.1|1765.2|1770.85|1771.6|1816.7|1835.95|1823.4|1879.55|1645|1681.75|1750.05|1529.8|1517.15|1547.65|1557.45||1530.75|1535.85|1549.25|1556.6|1576.9|1494.85|1476.55|1421.05|1432.8|1460.5|1476.5|1400.9|1414.75|1419.95|1429.85|1437.2|1438.25|1437.5|1443.75||1446.55|1435.75|1421.15|1418.2|1419.5|1424.1|1406.9|1421.45|1456.7|1534.95|1525.5|1550.7||1523.95|1524.8|1537.7|1559.95|1546.85|1519.9|1526.2|1539.25|1537.7||1576.85|1563.3|1601.35||1610.2|1612.5|1612.9|1612.7|1617.95|1616.85|1617.75|1616.65||1602.25|1600.45|1600.5||1600.55|1603.45|1610.9|1578.75|1584.2|1567.05|1557.8|1569.45|1576.85|1578.25||1585.25|1591.25|1588.7|1581.3|1594.3|1595.05|1599.8|1597.2|1597|1600.15|1606.7|1596.15|1621.75|1612.25|1600.8|1602.55|1587.05|1591.85|1595.6|1596.85|1613.75|1613.8|1602.85|1577.25|1582.25|1579.2|1592.9|1571.8|1570.15||1575.5|1565.3|1623.65||1616.8|1594.15|1624.9|1652.35|1628.45|1648.65|1645.7|1633.65|1639.6|1632.95|1669.9|1646.2|1680.2|1679.15|1668.75|1598.55|1588.85|1581.3|1594.25||1595.1|1586.05|1583.45|1606.6|1610|1613.05|1581.9|1562.15|1560.05|1554.85|1543.15|1553.5|1560.3|1554.95|1556.25|1539.9|1550.3|1537.6|1530.6||1540.35|1556.4|1548.4|1553|1550|1556.9|1558.05|1560.45||1554.4|1555.1|1555|1558.9|1558.8|1559.75|1556.65|1567.1|1557.15|1553.2|1567.2|1579.2|1553.1|1562.05||1558.05|1568.1|1573.35|1582.75|1583.45|1582.3|1574.25|1583.45|1556.1|1560.55|1557.35|1557.85|1562.45|1559.75|1562.8||1590.55|1578.05|1560.8|1551.55|1562.15|1577.1|1568.7|1578.3||1580.4|1591.7|1594.3|1580.9|1568.55|1590.8|1565|1551.65|1547.6|1553.25|1548.35|1553.65|1570.5|1559.1|1531.45|1523.15|1529.7|1548.6|1557.75|1545.35|1535.2|1535.6|1530.85|1533.1||1520.05|1514.7|1519.35|1512.4|1473.6|1481.6|1481.3|1493.05|1498.75|1525|1500.1|1500.8
10454|49979|/equities/soho-china|MSCI_EEM_SMALLCAP||0.71|0.7|0.68|0.68|0.68|0.69|0.68|0.68|0.66||0.67|0.67|0.68|0.68|0.68|0.7|0.71|0.72|0.72|0.72|0.73|0.72|0.74|0.74||0.75|0.74|0.75|0.77|0.77|0.76|0.81|0.81|0.8|0.81|0.78|0.81|0.81|0.81|0.84|0.84|0.82||0.78|0.81|0.79|0.77|0.74|0.77|0.76|0.77|0.75||0.76|0.75|0.72|0.72|0.7|0.72|0.65|0.65|0.65|0.64|0.65|0.66|0.66|0.68|0.66|0.64|0.64|0.64||0.65|0.65|||0.64|0.65|0.65|0.66|0.66|0.68|0.66|0.67|0.68|0.68|0.69|0.68|0.71|0.67|0.68|0.66|0.67|0.67|0.68|0.71|0.69|0.71|0.74|0.76|0.74|0.75|0.74|0.69|0.68|0.7|0.67|0.66|||0.69|0.69|0.67|0.66|0.64|0.65|0.66|0.65|0.66|0.7|0.69|0.7|0.66|0.63|0.62|0.65|0.67|0.65|0.68|0.71|0.71|0.71|0.71|0.71|0.71|0.72|0.73|0.73|0.76||0.75|0.76|0.72|||0.71|0.73|0.71|0.71|0.74|0.74|0.72|0.72|0.75|0.73|0.75|0.76|0.77|0.75|0.77|0.78|0.79|0.8|0.8|0.81|0.84|0.85|0.81|0.8|0.8|0.79|0.8|0.8|0.79|0.81|0.82|0.82|0.84|0.83|0.86|0.85|0.83|0.82|0.81|0.82|0.82|0.8|0.81|0.81||0.83|0.84|0.86|0.87|0.86|0.87|0.88|0.88|0.87|0.88|0.89|0.88|0.88|0.89||0.92|0.91|0.91|0.92|0.93|0.93|0.91|0.93|0.93|0.95|0.95|0.96|1.02|0.94|0.95||0.95|0.99|0.94|0.95||0.91|0.95|0.96|0.92|0.97|1|1.01|1.02|1.05|1.16|1.17|1.16|1.17|1.2|1.19|1.21|1.22|1.22|1.23|1.25|1.26|1.26|1.26|1.28|1.25
10455|49971|/equities/shui-on-land|MSCI_EEM_SMALLCAP||0.69|0.68|0.67|0.66|0.67|0.68|0.69|0.68|0.68||0.66|0.67|0.68|0.68|0.67|0.67|0.68|0.69|0.68|0.67|0.68|0.68|0.69|0.69||0.72|0.71|0.77|0.78|0.77|0.76|0.77|0.8|0.81|0.82|0.82|0.83|0.84|0.83|0.84|0.83|0.81||0.78|0.8|0.78|0.74|0.72|0.74|0.73|0.74|0.74||0.73|0.74|0.71|0.69|0.68|0.67|0.67|0.66|0.66|0.66|0.65|0.66|0.67|0.69|0.69|0.68|0.67|0.67||0.67|0.68|||0.67|0.66|0.69|0.7|0.69|0.67|0.66|0.67|0.67|0.65|0.71|0.72|0.72|0.71|0.71|0.7|0.7|0.7|0.72|0.72|0.71|0.73|0.73|0.73|0.74|0.74|0.73|0.7|0.7|0.71|0.69|0.69|||0.69|0.69|0.7|0.69|0.69|0.7|0.7|0.7|0.71|0.71|0.7|0.69|0.68|0.67|0.67|0.69|0.69|0.7|0.73|0.73|0.73|0.72|0.73|0.73|0.74|0.74|0.73|0.72|0.72||0.72|0.71|0.71|||0.71|0.7|0.7|0.7|0.7|0.7|0.69|0.69|0.69|0.68|0.71|0.7|0.7|0.7|0.72|0.72|0.73|0.73|0.73|0.73|0.73|0.74|0.72|0.71|0.71|0.7|0.71|0.71|0.71|0.7|0.69|0.7|0.7|0.71|0.71|0.7|0.69|0.69|0.69|0.69|0.7|0.7|0.7|0.7||0.71|0.7|0.72|0.71|0.69|0.7|0.72|0.72|0.7|0.69|0.71|0.71|0.7|0.7||0.71|0.72|0.71|0.72|0.71|0.73|0.72|0.72|0.72|0.73|0.74|0.74|0.76|0.75|0.74||0.75|0.8|0.78|0.79||0.76|0.78|0.78|0.77|0.77|0.77|0.77|0.77|0.75|0.76|0.77|0.78|0.78|0.8|0.82|0.82|0.83|0.82|0.83|0.84|0.83|0.85|0.85|0.87|0.85
10456|102992|/equities/charoen-pokphand-enterprise|MSCI_EEM_SMALLCAP||102.5|102|102|101|103.5|104|105|103.5|103|104|105.5|105|104.5|114|113.5|112.5|114|113|109.5|108.5|109.5|108.5|108|107||108|107|107.5|107|106|109|105.5|105.5|106|105|105|105.5|106.5|106|106|106|106.5|106.5|105.5|105.5|105.5|106|107|109|106|105.5|105.5||106|107.5|104.5|104|104.5|107|103.5|103.5|104.5|104.5|103.5|105|106|107|109.5|110.5|109|||112|114|112|112|110|109|106|105|105|104|105|103.5|102|101|101|102|101.5|99.2|99|99.9|99.3|99.1|97.3|97.6|97.1||97|97.3|97|97.6|97.3|96.6|96.4|95.1|95.7||||||||96|96|96.5|96.3|95.8|96.8|96.8|96.8|95|94.9|95|95|95.3|95|95|95.7|95.3|95|95.6|95.9|96.2|95.5|95.5|95.8|96.1||96.1|96.4|96|96.5|96.5|97|97|97|96.2|96.3|95.4|94.8|94|94.5|94.6|94.8|95|95|95.3|95.4|95.8|95.9|94.6|94.9|93.8|93.8|94.2|93.5|93.3|93|92.3|92.4|92.4|92.1|92.2|92.5|92|92.9|92.8|91.9|92.5|91.8|91.5|90.5|90.8|91.3|91.5|92.1|92|91.1|92.6|93.2|94|94.9|94.6|93.9|94.4|95.3|||94.3|93.5|93.4|94.4|93.5||94.1|94.7|95.8|96.5|95.3|96|97.2|96.5|97.9|98.2|97.5|100.5|97.8|96.3|96.3|96.1|96.6|97.5|97.5|97.4|97|96.4|96.8|95.5|96.3|96.9|96.1|95.6|96.2|96.8|96.8|96.9|94.3|92.9|92.8|93|94.3|93.8|93.4|92||93.3|94.6|93.4|94.5
10457|43798|/equities/kyng-dng-navie|MSCI_EEM_SMALLCAP||51500|51800|50900|51100|52100|52200|51000|50500|51200|51200|51000|52800|52500|53400|55800|56600|56500|53900|51200|52800|52300|52700|52600|52300|53600|53700||53600|54700|53600|52300|50800|52000|49800|50100|49400|50300|49550|49500|48600|49450|50800||51100|54100|56400|53400|53600|52800||52700|54800||59800|58900|59900|59300|58000|58500|54200|54300|54300|53900|54100|54300|53600|55800||55600|54900|56400|56700|56700|57600|53200|53100|53300|53500|53100|51700|52700|52700|51200|52500|52500|50300|50200|50100|52200|54200|53500|54200|53600|55200|56000||53000|53900|54200|55000|56300|56300|53000|53800|51400|51100|50400|50800|49850|||49300|48700|47650|48900|49400|48650|47000|48250|49600|47050|47750|48600|48900|49500|46750|46750|47350|48350|47950|46450|46850|45500|44600|43900|43950|44250|43650|44650|||47200|46500|45500|46450|46450|45250|44950|45650|45400|45250|43900|45050|45650|47450|47000|46750|45100|44800|45350|46000|45650|47200|48600|47600|47750|47550|47900|48250|48300|48750|48950|48950|48950|48300|50300|50200|51500|48550|48500|49450|48950|48500|47900|47950|46650|44950|46400|47000|45700|46500|46400|48600|49700|48300|47100|47000|47800|45850|46750|46750|44000|41300|||||43500|42600|43750|43500|44100|45450|45650|46050|48100|47900|47250|46850|47400|47700|47200|48400|50000|48400|50000|52500|51800|51300|50200|48900|49500|50200|52000|51900|51700|49500|48700|59500|59500|57400|56000|58000|57500|56500|57300|58700|58600|58100|58000|57300
10458|969072|/equities/china-goldjoy-group-ltd|MSCI_EEM_SMALLCAP||0.131|0.124|0.129|0.132|0.132|0.135|0.136|0.129|0.134||0.139|0.136|0.143|0.14|0.151|0.168|0.168|0.168|0.165|0.163|0.147|0.142|0.152|0.159||0.153|0.157|0.16|0.167|0.169|0.178|0.172|0.171|0.178|0.192|0.196|0.182|0.186|0.199|0.215|0.178|0.135||0.13|0.127|0.13|0.13|0.125|0.13|0.128|0.138|0.127||0.127|0.129|0.121|0.11|0.11|0.112|0.115|0.117|0.119|0.118|0.11|0.117|0.118|0.118|0.124|0.137|0.152|0.159||0.115|0.105|||0.104|0.115|0.111|0.111|0.107|0.112|0.11|0.107|0.105|0.102|0.115|0.113|0.117|0.121|0.112|0.12|0.119|0.115|0.126|0.131|0.131|0.129|0.129|0.129|0.129|0.132|0.129|0.129|0.125|0.126|0.123|0.127|||0.127|0.135|0.137|0.128|0.137|0.135|0.138|0.152|0.157|0.12|0.106|0.111|0.102|0.095|0.094|0.096|0.099|0.098|0.101|0.101|0.097|0.095|0.096|0.099|0.103|0.106|0.104|0.104|0.103||0.106|0.1|0.092|||0.093|0.104|0.105|0.106|0.111|0.115|0.115|0.106|0.106|0.11|0.126|0.126|0.132|0.134|0.132|0.14|0.144|0.142|0.139|0.139|0.145|0.142|0.147|0.147|0.136|0.145|0.141|0.142|0.148|0.155|0.152|0.159|0.152|0.153|0.15|0.141|0.139|0.146|0.15|0.154|0.155|0.166|0.168|0.17||0.17|0.17|0.166|0.173|0.18|0.179|0.185|0.181|0.18|0.215|0.2|0.185|0.197|0.192||0.18|0.178|0.172|0.18|0.195|0.198|0.183|0.183|0.203|0.22|0.238|0.239|0.239|0.241|0.255||0.26|0.27|0.28|0.265||0.26|0.265|0.265|0.26|0.23|0.225|0.23|0.22|0.22|0.236|0.232|0.238|0.239|0.217|0.221|0.238|0.24|0.239|0.275|0.275|0.275|0.28|0.28|0.28|0.28
10459|49977|/equities/shanghai-ind-h|MSCI_EEM_SMALLCAP||11.96|11.88|11.6|12.02|12|12.28|12.02|11.98|11.82||11.66|11.56|11.9|11.88|11.82|11.8|11.86|11.92|11.7|11.52|11.74|11.86|11.74|11.7||12.16|11.9|11.72|11.62|11.46|11.2|11.36|12.02|12.18|12.14|12.12|12.18|12.42|12.42|12.58|12.66|12.28||12.14|12.14|11.64|11.26|11.2|11.4|11.28|11.3|11.2||10.98|11.06|10.96|10.82|10.9|10.62|10.58|10.64|10.6|10.58|10.5|10.78|10.66|10.94|10.92|10.78|10.78|10.76||11.1|10.88|||10.36|9.49|9.77|10.08|10.2|10.3|10.16|10.08|10.22|10.08|10.26|10.4|10.24|10.1|10.14|10.04|10.02|9.97|10.02|10.32|10.24|9.97|10.2|10.12|10.44|10.46|10.16|10.02|9.88|9.79|9.64|9.58|||9.6|9.75|9.84|9.85|9.51|9.66|9.62|9.58|9.69|9.84|9.94|10.04|9.51|9.22|9.05|9.25|9.41|9.34|9.65|9.78|9.74|9.72|9.74|9.81|9.79|9.92|9.95|9.98|9.88||9.69|9.62|9.43|||9.28|9.36|9.31|9.3|9.36|9.51|9.41|9.4|9.33|9.29|9.32|9.36|9.36|9.24|9.39|9.39|9.39|9.45|9.57|9.57|9.64|9.7|9.6|9.66|9.61|9.57|9.71|9.84|9.65|9.58|9.59|9.71|9.74|9.78|9.85|9.82|9.61|9.52|9.57|9.69|9.78|9.6|9.54|9.55||9.6|9.7|9.89|9.91|9.89|9.94|10.18|10|9.98|10.02|10.02|9.73|9.72|9.65||9.84|9.71|9.81|9.87|9.91|10.06|10.3|10.32|10.36|10.32|10.36|10.38|10.36|10.46|10.38||10.46|10.54|10.5|10.54||10.3|10.82|10.88|10.62|10.62|10.68|10.5|10.8|10.5|10.76|10.92|10.96|11.04|11.22|11.36|11.6|11.46|11.42|11.48|11.64|11.64|11.52|11.7|11.56|11.76
10460|979222|/equities/cowell-fashion-co-ltd|MSCI_EEM_SMALLCAP||2635|2620|2610|2650|2665|2660|2700|2615|2670|2750|2665|2545|2625|2665|2560|2615|2650|2655|2690|2685|2740|2820|2800|2830|2795|2860||2910|2890|2915|2840|2810|2810|2895|2880|2950|2975|2975|2970|3025|3055|3150||3180|3120|3165|3145|3200|3220||3150|3185||3200|3165|3095|3105|3155|3090|3090|3040|3185|3055|2900|2945|2965|2990||3000|3020|3050|3055|3095|3155|3280|3195|3220|3130|3135|3160|3200|3205|3205|3160|3325|3125|3185|3225|3160|3160|3030|3085|3215|3285|3285|3365|3365|3320|3230|3305|3390|3415|3410|3430|3555|3625|3670|3605|3835|3985||3985|3195|3295|3495|3815||||||||||||||||||||||||||||||4880|5161|5450.6001|5578.3999|5876.3999|6702.6001|6438.5|7239.1001|7622.2998|8899.7998|9640.7998|9913.2998|10058.0996|10041.0996|10049.5996|10092.2002|9180.9004|8346.2998|8031.1001|7664.8999|7460.5|7571.2002|7324.2998|7153.8999|6804.7002|6821.7998|6617.3999|6574.7998|6327.7998|6183|6251.2002|6114.8999|5910.5|5842.3999|5910.5|6259.7002|6114.8999|6131.8999|6251.2002|6336.2998|6174.5|6131.8999|6242.7002|5944.6001|5936.1001|6983.6001|7205|6941|6549.2998|6719.6001|6242.7002|6200.1001|6106.3999|6063.7998|7200|6131.8999|6251.2002|6123.3999|7160||||6097.8999|5816.7998|5808.2998|6012.7002|6080.7998|6089.3999|6038.2998|6438.5|6123.3999|6072.2998|5774.2002|5765.7002|5850.8999|5595.3999|5433.6001|5518.7002|5612.3999|5663.5|5970.1001|6114.8999|6353.3999|5782.7998|5339.8999|5203.6001|5203.6001|4973.7002|4922.6001|4726.7002|4190.2002|4190.2002|4232.7002|4995|4254|4249.7998|4156.1001|4122|4096.5|4377.5|4496.7998|4266.7998|3772.8|3755.8|3747.3|3577
10461|44104|/equities/dong-a-st|MSCI_EEM_SMALLCAP||69100|66800|69800|69700|68100|68200|65400|65600|65200|66400|62900|62900|63100|63500|62800|63500|63200|63900|62000|60100|61200|60400|60400|61700|62600|64300||64000|63000|60500|60400|60100|61600|62700|60900|60800|61100|61500|63200|64700|65700|65000||64900|64200|65200|65600|66000|65100||64800|68100||67600|67300|67500|69000|69000|68800|69200|69100|68800|66400|67700|66900|68500|67900||67900|68200|68900|69200|70600|72200|75700|74100|74800|76600|77200|75100|74000|73400|72900|72800|74500|74400|77500|81100|84000|82000|83300|85300|81500|78600|75500|74900|74900|71900|70200|70600|69900|69600|71000|71700|72400|68000|65000|66200|66200|65700||65700|66900|67200|67900|69200|68100|68400|69900|70900|70000|69800|68200|70400|70400|70600|70100|66800|67500|65900|66000|66900|68900|65600|65200|66600|66400|69900|69800|||69100|67500|67059|67300|65980|63235|63039.1992|60882|61176|59803.8984|61569|62059|62059|62843|62353|62451|58039|58137|56569|57549|57353|58431|57941.1992|57549|57157|57451|56176|56471|56765|56961|57157|56667|55588.1992|55196|56373|56471|57549|57058.8008|56765|56373|56274.5|54608|54412|53725|52647|53235.3008|55490|54804|54804|54705.8984|55294|57549|59412|60686|61667|62843.1016|62549|60196|60400|59216|57255|56765|60000||||58824|58824|58725|58333|59608|62451|65588|66667|65686|67941|64902|66372.5|67353|68431|61176|57451|56078|57745|56471|60392|59803.8984|58824|60196.1016|60392|61471|61568.6016|59020|62157|61176|63431|65882|67600|66274|69902|68627|67647|53431.3984|55098|54314|54020|52843|52843|51569|51471
10462|12875|/equities/efg-hermes-hol|MSCI_EEM_SMALLCAP||21.55||22.4|22.8|21.66|21.72|20.09|20.04|19.4|19.38||19.7|18.83|18.46|18.32|18.49||||||17.4|17.1|17.35|17.14|16.99|17|17.21|17.6|17.02|16.25|15.4|15.96|16.32|16.25|16.5|16.12|15.6|15.37|15.12|15.55|14.81|14.38|14.25|14.12|14.27|14.76|14.72|15.89|||15.38|15.14|14.8|15.94|15.7||16.23|16.51|17.12|17.4|17.1|17.61|17.76|17.6|||||17.21|17.15|17.36|17.15|17.32|17.8|17.35|17.65|18.1|18.92|18.9|18.31|18.5|17.74|17.72|18.21|19.83|20.52|20.53|22.03|23|22.89|21.3|20.15|20.7|20|19.01|18.81|19|19.4|18.6|18.6|20.05|20.05|20.2|20.1|20.3|19.78|19.7|18.95|19.02|18.9|19.01|18.96|18.8|18.21|18.2|18.38|18.1|19.15|18.3|18.3||18|18|17.94|18|17.34|17.3|17.4|17.15|17.08|16.81|17.1|17.29|17.26||16.9|16.85|17.02||16.32|16.67|16.69|16.45|16.72|16.84|17.2|17.52|17.6|17.67|17.45|17.4|17.4|17.32|17.52|17.6|17.5|17.9|18.51|18.75|18.5|18.46|18.75|19.23|19.46|19.05|18.82|18.22|17.86|17.91|17.77|17.68|17.55|17.77|17.7|17.69|17.87|18.16|18.4|17.9|17.83|17|16.55|16.7|17|17.31|16.91|16.47|15.66|15.47|15.7|15.6|15.84|15.7|14.62|14.39|14.8|15|14.9|14.55|14.7||15.18|15|14.81|14.35||14.75|15.18|15.07|15.02|15.4|15.36|15.51|15.65|15.71|15.77|15.75|15.6|15.71|15.9|15.9|16|15.9|16.05|15.75|15.94|16.01|16.06|15.92|15.8|15.7|15.73|15.81|15.63|15.89|15.82|15.95|15.95|16.04|16.1|16.1|16.14|16.15|16.14|16.15|15.9|15.9|16.34|16.48|16.6
10463|100080|/equities/tcl-multimedia|MSCI_EEM_SMALLCAP||6.15|6.09|6|6.03|5.8|5.86|6.04|6|6.05||6.32|6.32|6.32|6.53|6.45|6.75|6.54|6.25|6.31|6.24|6.49|6.02|6.02|5.77||5.99|6.03|5.75|5.85|5.65|5.66|5.74|5.81|5.91|5.81|5.5|5.53|5.49|5.51|5.85|5.62|5.98||6.24|6.24|5.72|5.7|5.43|5.37|5.44|5.28|5.32||5.17|5.07|5.05|5.03|5.04|4.96|5.1|5.13|5.11|4.96|4.69|4.53|4.42|4.3|4.29|4.28|4.06|3.9||3.87|3.57|||2.83|2.92|2.89|2.93|3|3.04|2.93|2.93|3.04|3.06|3.02|3.1|3.01|2.97|2.92|2.84|2.87|2.83|2.96|2.94|2.87|2.82|2.91|2.88|2.74|2.73|2.7|2.65|2.7|2.6|2.53|2.57|||2.59|2.65|2.65|2.67|2.54|2.59|2.6|2.45|2.37|2.39|2.5|2.32|2.3|2.27|2.17|2.25|2.28|2.29|2.38|2.45|2.42|2.43|2.41|2.39|2.42|2.45|2.49|2.54|2.54||2.55|2.57|2.45|||2.45|2.46|2.45|2.44|2.47|2.49|2.48|2.44|2.46|2.46|2.48|2.44|2.5|2.5|2.61|2.62|2.64|2.66|2.74|2.76|2.74|2.78|2.76|2.85|2.82|2.74|2.75|2.8|2.69|2.69|2.63|2.69|2.76|2.76|2.83|2.77|2.7|2.67|2.72|2.79|2.8|2.75|2.8|2.88||2.88|2.91|2.92|2.99|2.87|2.95|3.02|3.01|2.98|2.97|2.96|2.91|2.93|3||3.05|2.94|3.04|3.06|3.06|3.09|3.03|3.13|3.1|3.12|3.14|3.11|3.12|3.17|3.17||3.12|3.16|3.16|3.13||3.07|3.03|3.15|3.07|3.88|4.02|3.84|3.81|3.66|3.7|3.76|3.77|3.94|3.73|3.72|3.82|3.83|3.81|3.94|4.03|4.08|4.09|4.08|3.96|3.98
10464|50122|/equities/astral|MSCI_EEM_SMALLCAP||16489|16450|16446|17185|17146|17008|16962|16669|16499|16699|16374|16074|16400|16131|16150|16000|16099|15737|15987||15389|14591|14418|14349|14300|14519|14487|14599|14945|14976|13972|15079||14923|15116|15335|15357|15248|15246|15470|14869|14721|14955|15064|15050|14963|14960|14781|14658|14240|14600|14606||14857|14802|14062|13752|14023|14195|14128|14167|14216|14255|14057|14100|14100|14286|14298|14101|14292|14244|14006|13221|13643|||14179|14355|14110|14005|14402||14415|14299|14174|14368|14128|14279|14218|14614|14580|14422|14614|14800|14800|14461|14668|14689|15043|15025|15004|15000|15045|14452|15248|15048|15600|15711|15600|15575|15638|15600|15575|15600|15600|15609|15177|15800|15401|15351|15860|16297|16350|15160|14847|14709|14599|14267|14507|14466|14514|14575|14606|14777|14765|14579|14456|14651|14430||14657|14532|14420|||14600|14496|14618|14250|14392||15160|15215|15918|15995|16011|15683|16006|16016|16035|16030|15985|16166|16119|15860|15606|15500|15384|15344|14925|14276|14249|14979|14721|14568|14271|14252|14500|14519|15064|14989|14954|14749|14605|14476|14330|14406|14298|14466|14456|13967|14168|14253|14233|14238|14056|14526|14917|14847|14600|14721|14673|14200|14400|14400|13700|13355|13909|13950||13712|15400|17300|17145|17000|16921|17039|16763|16956|16800|16600|16550|16698|16819|16925|17150|17100|17100|16800|16573|16507|16516|16581|16509|16450|16519|16532|16541|16589|16740|16527|16650||16501|16464|16477|16100|16131|16300|16294|16300
10465|958363|/equities/innocean-worldwide-inc|MSCI_EEM_SMALLCAP||20700|20200|20200|20350|20100|20450|20450|20900|21150|21400|21450|21050|21900|22050|22000|22100|22300|22450|22400|22000|22150|21900|21700|21650|21850|21650||21500|21750|21850|21750|21800|21850|21800|22100|22250|22150|22700|22050|22200|22250|22150||22350|22600|22650|22750|22850|22900||23750|22800||22750|23000|22850|22750|22400|22100|21900|21850|21900|21800|21450|21400|21400|21600||21550|21300|21500|21450|21550|21700|21700|21600|22400|22450|22000|22000|22200|21850|21900|21750|21600|21350|21500|21250|21450|21700|21750|21650|21800|21900|21900||21900|22000|21800|22450|22150|22150|21700|21800|22150|21900|21600|21800|22000|||21650|22250|22250|22500|22100|22100|21800|21500|21500|21500|21200|20800|21000|20400|20050|20600|20150|20200|20350|20350|20450|20750|20700|20550|20700|20800|21050|21300|||21400|21050|21300|21300|21300|21550|22400|22200|22750|22900|22400|22750|22050|22250|22350|22450|22400|21500|21350|20550|20250|20700|20900|21000|20975|21025|21175|21350|21100|21300|21550|21275|21150|21500|21625|21650|21775|22100|21750|21675|21200|21925|21800|21800|21875|22025|22375|22000|22200|22050|22300|22550|22350|22800|22225|22325|22250|22200||21700|21950|21950|||||22000|21650|21700|21575|21475|21500|21800|21875|21275|21425|21525|21300|21150|21550|20500|20550|20550|20475|20500|20325|20225|20375|20250|20150|20275|20600|20450|20775|20750|20600|21100|41500|20750|20775|20400|20650|21100|21125|21275|21000|20650|21050|19850|19775
10466|1114561|/equities/mobvista|MSCI_EEM_SMALLCAP||2.25|2.28|2.32|2.44|2.43|2.54|2.52|2.52|2.5||2.52|2.53|2.58|2.55|2.57|2.71|2.74|2.83|2.82|2.79|2.8|2.81|2.76|2.81||2.86|2.91|2.89|2.92|2.95|2.93|2.94|3.05|3.09|3.11|3.2|3.53|3.29|2.92|3.08|3.11|3.1||3.02|3.07|2.91|2.73|2.71|2.77|2.73|2.78|2.7||2.7|2.7|2.7|2.58|2.54|2.52|2.51|2.52|2.64|2.64|2.64|2.85|2.92|2.95|3|2.99|2.98|3.09||3.14|3.05|||3.09|3.12|3.15|3.2|3.25|3.28|3.28|3.25|3.25|3.23|3.21|3.22|3.21|3.2|3.22|3.22|3.23|3.23|3.27|3.28|3.28|3.29|3.29|3.29|3.3|3.3|3.32|3.35|3.3|3.33|3.18|3.05|||2.94|2.93|2.9|2.9|2.89|2.85|2.85|2.85|2.88|2.9|2.9|2.93|2.95|2.9|2.89|2.9|2.91|2.9|2.9|2.9|2.9|2.92|2.87|2.87|2.87|2.89|2.89|2.89|2.9||2.9|2.9|2.9|||2.9|2.9|2.94|2.95|2.95|2.96|2.9|2.84|2.87|2.87|2.89|2.9|2.92|2.93|2.95|2.94|2.94|2.95|2.99|2.99|3|2.97|3|3|2.9|3.1|3.12|3.15|3.1|3.14|3.1|3.15|3.19|3.18|3.18|3.13|3.16|3.14|3.15|3.15|3.18|3.19|3.17|3.15||3.17|3.18|3.19|3.2|3.19|3.23|3.23|3.23|3.2|3.21|3.21|3.15|3.15|3.15||3.15|3.1|3.09|3.09|3.12|3.14|3.13|3.15|3.19|3.18|3.23|3.19|3.18|3.37|3.43||3.53|3.58|3.51|3.57||3.58|3.63|3.61|3.58|3.57|3.63|3.55|3.57|3.49|3.62|3.68|3.74|3.84|3.85|3.75|3.74|3.8|3.76|3.8|3.9|3.9|3.86|3.85|3.88|3.83
10467|18204|/equities/the-india-cements-limited|MSCI_EEM_SMALLCAP||297.5|304.3|295.85|281.95|277|284.6|285.8|287.65|284.45|283|293.57|293.23|262.62|229.38|234.52|231.69|233.15|218.6|220.61||221.42|218.73|219.56|216.16|218.15|214.3|207|196.3|184.7|215.65|204.5|204.9|213.05|212.95|213.5|208.9|209.25|208.3|210.55||211.2|208.55|208.6|210.05|205.75|206.3|202.55|210.5|207.6|216.6|222.3|224.15||224.4|226.65|227.6|226.6|227.6|224.2|219.65|224.1|221.75||226.95|222.45|224.6||228.55|225.95|230.7|225.3|223.95|223.75|227.4|220.4||212.4|212.4|209.15||207.05|203.7|196.6|198.95|204.3|205|204.2|196.05|212.35|220||225.55|223.55|228.3|232.2|231.15|228.85|224.55|234.35|239.1|245.15|248.35|242.75|242.85|241.3|243.35|235.6|234.85|232.5|235.15|247.2|237.35|239.7|241.05|233.85|240.2|242.2|261.4|260.2|258.35||252.6|242|235.35||253.1|248.75|252.35|258.2|257.3|258.2|257.7|258.95|258.5|257.55|265.45|273.1|262.95|261.05|261.3|258.9|257.55|258.15|261.3||251.45|251.35|248.15|268.75|260|266.2|271.4|272.5|266.7|269.5|271.1|263.25|252.4|254.2|254.05|253.15|251.35|233.05|229.7||220|217.3|217.35|218.85|218.75|217.95|219.55|213.35||212.65|212.55|212.55|214.35|214.4|215.05|207.9|208.2|199.8|209.25|209.95|208.4|209.35|207||209.7|225.6|226.75|221.05|221.8|218.85|223.05|228.7|228.85|228.55|225|231.2|229.35|230.75|232.75||233.2|226.65|232.55|232.35|232.8|233.5|229.7|238.9||244.25|247.4|250.45|247.25|234.45|251|248.65|251.1|253.9|254.85|257.7|260.95|236.35|238.3|243.35|239.75|230.55|236.15|238.85|239.95|245|236.95|241.05|246.8||251.9|252.7|240.9|229.15|215.1|215.75|224.75|217|215.15|218.8|219.45|214.7
10468|990234|/equities/hna-infrastructure-co-ltd|MSCI_EEM_SMALLCAP||8.06|7.79|7.48|7.58|7.68|7.8|7.84|7.85|7.37||7.69|7.5|7.7|7.85|8.04|7.86|8.24|8.3|8.29|8.33|8.66|8.58|8.45|8.24||8.75|8.77|8.6|8.89|8.99|9.8|9.54|9.6|9.68|9.45|9.19|9.27|9.7|8.83|9.08|8.89|8.8||8.5|8.62|8.6|8.25|7.7|7.8|7.79|7.88|7.8||7.65|7.85|7.56|7.41|7.32|7.14|7|7.06|7.53|6.95|6.47|6.5|6.45|6.66|6.54|6.37|6.43|6.19||6.8|6.56|||7.03|6.85|7.11|7.16|7.14|7.45|7.36|7.43|7.49|7.28|7.4|7.2|7.43|7.02|6.9|6.83|6.86|6.82|7.19|7.32|7.41|7.29|7.66|7.55|7.86|7.7|7.65|6.85|6.99|7.9|6.98|6.92|||6.21|6.15|6.1|6.1|5.8|5.98|5.85|5.85|6.22|6.57|6.46|6.1|5.8|5.37|5.41|5.63|5.8|5.9|6.34|6.24|6.16|6.03|6.21|6|6.1|6.17|6.32|6.51|6.59||6.93|7|6.63|||6.69|6.6|6.2|6.25|6.35|6.41|6.24|6.18|6.49|6.42|6.31|6.57|6.55|6.58|6.75|6.95|7.16|7.09|7.28|7.73|7.36|7.71|7.12|7.17|6.93|6.7|6.96|7.15|7|6.91|6.99|7.08|7.3|7.18|7.45|7.16|6.68|6.61|6.34|6.39|6.35|6.04|6.09|5.91||6.2|6.09|6.29|6.32|6.4|6.61|7|7.02|6.91|6.86|6.97|6.93|6.7|6.46||7.2|6.75|6.8|6.74|6.81|7.17|7|7.2|7.31|7.65|7.24|7.4|7.44|7.66|7.72||7.79|7.98|7.82|7.97||7.53|7.8|8.2|8.05|8.76|8.91|8.8|8.9|8.7|9.16|9.34|9.29|10.06|9.32|9.53|10.08|10.16|10.1|10.4|10.8|10.96|11.06|11.78|11.74|12
10469|1053087|/equities/loma-negra|MSCI_EEM_SMALLCAP||6.84|7.04|6.81|6.63|6.71|6.75||6.75|6.59|6.53|6.76|6.85|6.71|6.84|6.89|6.85|6.95||7.07|6.95|7.14|7.17|7|6.96|7.18|6.99|7.05|7.12|6.99|7.32|7.46|7.52|7.23|7.1||6.93|6.84|6.91|7.28|7.43|7.45|7.58|7.54|7.15|7.22|7.68|7.5|7.48|7.49|7.6|7.42|7.24|7.08|7.14|7.25|7.19|7.17|7.02|7.11|7.16|6.9|6.69|6.75|6.87|6.97|7.26|7.39|7.24|7.52|7.6|6.82|6.52|6.71|6.47|6.55||6.68|6.82|6.91|7.13|7.13|7.29|7.2|7.01|7.11|6.94|6.82|6.91|6.68|6.64|6.67|6.54|6.78|6.66|6.98|6.81|6.57|6.4|6.49|6.62|6.7|6.87|6.48|6.4||6.36|6.42|6.39|6.22|6.23|6.22|6.22|6.43|6.71|6.78|7.12|7.19|7.09|7.19|7.12|7.18|7.28|7.11|7.25|7.32|6.89|6.72|6.59|6.51||6.65|6.6|6.61|6.6|6.71|6.69|6.65|6.87|7||7.09|7.09|7.08|7.06||6.91|6.99|6.81|6.8|6.75|6.65|6.85|6.72|6.76|6.52|6.7|6.53|6.54|6.65|6.58|6.62|6.52|6.45|6.36|6.54|6.5||6.39|6.57|6.8|5.94|5.75|5.82|6|5.86|6.05|5.95|5.92|6.19|6.14|6.08|5.9|5.78|5.7|5.87|6.02|6.03|6.05|5.91|5.84|6.42|6.47|6.59|6.8|6.62|6.55|6.55|6.43|6.19|6.14|6.13|6.04|6.06|5.91|6|6.03|6.22|6.08|5.89|5.87|5.94|5.95|6.09|6.16|6.25|5.96|6.06|6.07|6.09|5.91|5.9|5.96|6|6.27||6.46|6.67|6.68|6.66|6.58|6.5|6.47|6.52|6.47|6.35|6.45|6.26|6.21|6.12|6.26|6.57|6.36|6.49|6.65|6.47|6.52|6.48|6.33|6.56|6.66|6.65
10470|18392|/equities/sobha-developers|MSCI_EEM_SMALLCAP||1952|2016.7|2028.55|2008.55|2023.5|2021.2|2038.85|1946.75|1991.5|1908.7|1956.65|2013.55|2047.95|2046.95|1993.5|2058.8999|2047.25|2018.65|2159.7||2181.1499|2162.25|2062.5|2066.5|2064.25|2086|1949.8|1822.4|1805.75|1937|1899.8|1867.35|1875.6|1906.05|1999.1|1946.65|1884.9|1801.1|1766.75||1862.55|1718.85|1788.3|1704.1|1639.9|1696.95|1730|1814.95|1828|1941.3|1856|1843.1||1776.75|1750|1752.55|1752.65|1724.9|1715.6|1620.4|1578.3|1615||1608|1582.5|1601.3||1644.35|1600.7|1540.1|1555|1563.55|1569.05|1567.9|1543.2||1448.75|1431|1431.2||1477.05|1402.05|1251.6|1256.5|1274.6|1243.45|1300.95|1268|1399.3|1450.25||1516.35|1512.9|1601.2|1607.25|1598|1565.15|1553.3|1621.6|1584.2|1460.2|1483.4|1480|1386.8|1398.25|1442.9|1396.85|1356.05|1357.45|1348.55|1418.15|1430.6|1471.05|1442.9|1389.9|1414.4|1430.8|1447.75|1404.35|1376.6||1381.55|1396.9|1361.65||1452.35|1474.95|1326.5|1365.9|1328.85|1348.45|1327.6|1306.5|1291.7|1295.95|1269.2|1295.25|1119.5|1010.55|1021.65|985.7|1001.2|1014.35|1014.4||1027.55|987.15|968.55|999.2|1022.35|1019.85|1005.2|974.2|1018|1070.3|1031.9|967.15|937.8|957.15|968.2|949.3|907.25|885.15|895.7||896.05|890.25|872.55|876.4|875.7|875.15|891.2|861.05||836.8|823.2|829.25|789.2|760.65|786.3|767.55|747.75|722.95|712.85|706|706.05|699.15|710.55||719.7|740.3|765.75|766.15|775.15|780.9|762.5|745.4|755.75|762.85|713.55|712.9|707.2|664.15|697.05||705.65|675.55|681.9|663.5|684|649.1|653.1|669.3||671.4|673.45|696.45|698.75|646.7|681.25|682.15|615.15|600.7|610|612.35|610.2|610.35|610|608.9|601|588.45|586|581.9|577.5|579.1|579.9|569.4|560.1||562|567.8|578.95|580.8|581.4|602.25|594.9|589.85|598.8|604.05|619.8|627.35
10471|1064345|/equities/aster-dm-healthcare-ltd|MSCI_EEM_SMALLCAP||337.1|339.25|342|340.9|340.1|340.1|345.1|346.75|349.8|350.6|346.65|346.85|352.2|354.7|364.25|367.55|356.25|352|353.65||358.1|362.9|361.75|358.4|360.55|360.2|357.3|337.1|331.15|355.1|363.95|356.45|365.3|379.6|375.2|365.9|362.85|355.4|359||349.6|350.05|350.2|347.65|341.5|344.35|343.85|349.65|341.55|344.1|347.25|343.4||348.15|356.2|358.85|366|383.4|399.5|395.35|400.933|401.857||400.433|402.589|375.981||366.008|365.045|373.285|351.76|353.223|321.84|315.679|314.254||315.217|311.828|336.704||337.821|337.628|337.243|329.888|332.16|334.124|327.385|318.182|324.151|331.929||342.249|342.788|349.103|355.457|355.842|363.043|373.401|365.122|351.144|358.152|364.159|365.237|366.316|359.269|362.195|364.775|339.014|342.826|340.747|336.011|339.515|334.586|339.823|327.462|329.927|332.776|340.901|331.929|327.385||331.621|331.39|328.463||334.933|334.162|336.704|327.424|308.209|311.289|316.834|314.485|314.948|314.755|321.494|309.287|306.784|310.789|311.097|315.602|311.674|310.057|307.978||304.936|299.314|297.581|304.512|304.666|304.743|306.9|303.665|307.708|309.056|310.404|311.135|311.713|312.637|308.632|309.017|294.5|304.551|256.186||260.037|260.268|259.883|260.191|260.306|268.855|258.843|259.228||263.156|261.346|256.533|258.111|258.073|258.342|262.501|254.877|254.107|253.876|253.837|255.762|257.649|274.862||254.569|253.375|255.762|255.146|254.145|258.651|258.92|261.23|248.87|250.526|247.368|251.681|253.029|254.954|260.922||252.528|251.373|250.641|249.37|253.106|254.684|250.949|251.373||259.844|263.348|262.963|255.762|260.691|258.997|262.617|262.424|259.036|258.92|255.262|254.107|255.454|255.069|250.449|253.606|246.636|246.598|241.977|242.747|240.167|245.982|234.468|239.32||236.394|237.395|240.976|237.664|240.783|243.787|246.29|246.097|244.981|246.251|240.745|230.194
10472|1128957|/equities/grupo-sbf-sa|MSCI_EEM_SMALLCAP||13.31|13.49|13.35|13.4|13.1|13.2|12.61|12.36|11.97|12|12|12.23|12.14|11.85|11.79|11.32|11.34|11.47|11.45|11.24|11.55|11.4|11.85|12|11.91|12.22|12.34|11.95|11.89|12.12|11.63||11.91|12.03|12.35|12.27|12.25|11.78|12.61|12.72|12.39|12.61|13.05|12.75|12.05|12.22|12.24|12.88|12.55|12.31|12.38|11.48||11.12|11.67|11.6765|11.38|11.39|11.44|11.59|11.66|11.48|11.44|11.35|11.7|12.73|13.67|13.94|14.12|13.87|13.52|13.54|13.05|13.3|13.17||12.95|12.71|12.66|12.98|13.03|13.25|13.24|12.4|12.81|12.67|13|13.14|12.75|11.9|12.02|12.17|12.21|12.17|12.2|12.6|12.31|12.08|12.4|12.55|12.58|12.7|12.49|12.22|11.81|11.76|11.63|12.15|||12.06|13.56|13.63|12.92|12.79|13.25|13.25|13.21|13.08|13.48|13.36|13.22|12.8|12.44|11.71|11.8|11.3|11.53|11.39|11.75|11.75|11.66|11.74|11.72|11.47|10.74|10.55|11.15|10.95|||11.73|12.15|12.07||12.16|12.18|12.14|11.95|11.7|11.6|11.83|11.72|11.07|10.99|11.69|11.75|11.39|11.32|11.08|11.49|10.94|10.5|10.65|10.13|9.87|10|9.92|10.2|10.4|10.92|10.75||9.81|8|7.84|7.94|7.98|8|7.7|8.06||7.08|7|7.01|7.29|7.78|7.38|7.41|7.1|6.65|6.65|6.7|6.98|7.35|7.29||7.66|7.63|6.93|6.9|7.01|6.72|6.49|6.82|6.82|6.53|6.35|6.44|6.71|6.81|6.9|7.06|7.13|7.35|7.5|7.79|7.67|7.21|6.96|6.91||6.91|7.03|7.2|7.41|7.15|7.33|7.61|7.59|7.58|8.08|8.35|8.71|8.94|9.01|9|9.32|9.26|9.14|9.5|9.8|9.23|9.94|13.39|13.14|12.94|13.03|12.91|13.21|12.97
10473|955768|/equities/miraeassetmaps-asia-pacific-re-inv|MSCI_EEM_SMALLCAP||4250|4255|4230|4250|4240|4265|4210|4210|4175|4205|4185|4200|4180|4200|4165|4190|4195|4200|4210|4235|4240|4260|4260|4265|4260|4270||4255|4260|4305|4285|4275|4280|4315|4310|4260|4315|4320|4320|4315|4275|4270||4260|4275|4290|4255|4295|4285||4275|4255||4280|4260|4270|4250|4225|4240|4260|4230|4240|4175|4155|4245|4245|4240||4310|4315|4320|4325|4280|4330|4380|4360|4355|4340|4310|4280|4255|4220|4220|4205|4195|4260|4260|4245|4235|4195|4170|4180|4150|4145|4145||4155|4150|4155|4150|4125|4145|4145|4140|4150|4155|4155|4150|4145|||4150|4155|4160|4145|4145|4125|4100|4110|4065|4055|4050|4045|4035|4040|4060|4035|4040|4040|4065|4055|4045|4025|4015|4010|4010|4010|4010|4010|||3975|3960|4135||4160|4165|4155|4130|4170|4185|4165|4120|4105|4105|4100|4095|4105|4100|4080|4065|4065|4070|4065|4075|4050|4015|4055|4045|4100|4015|3970|3950|3915|3930|3935|3940|3930|3940|3940|3950|3915|3915|3885|3910|3915|3910|3915|3920|3915|3950|3990|4005|3985|3985|3995|4000|3975|3965||3955|3940|3915|||||3955|3955|3960|3960|3935|3950|3975|3890|3935|4030|4040|4060|4040|4080|4055|4065|4070|4080|4080|4075|4080|4090|4090|4015|4020|4030|4030|4025|4005|4020|4020||4080|4070|4030|4005|4085|4080|4085|4060|4080|4070|4060|4050
10474|103283|/equities/cheng-uei|MSCI_EEM_SMALLCAP||89.5|89.6|90|89.1|81|79|76.9|76.5|76.9|77.8|79|77.7|77.5|76.3|75.3|77.7|77.8|74.6|77.4|78.7|79.7|75.9|69|69.2||70.5|66.6|69.6|71.2|72.4|72|72.5|75|75.8|73.9|72.2|73.3|66.7|60.7|58.5|53.7|52|51.6|51.5|51.6|48.75|48.8|49.35|49.45|49.5|48.75|46.7||46.6|46.6|45.5|45.4|45.8|44.6|44.15|44.4|46.25|44.45|43.5|45.8|46.25|45.85|46.65|46.25|45.9|||46.35|47|47.1|46.4|46|47.1|44.85|45.15|45|44.9|44.4|44.05|44|44.15|44.4|45.15|45.2|43.9|43.95|45.45|46.05|46.5|45.85|46.05|45.45||44.5|44.5|43.9|43.9|44.2|43.5|43.75|43.2|42.85||||||||43.5|43.7|44.05|44.75|44.25|44.8|44.7|44.8|45|44.75|44.35|43.9|44.3|44.15|44.65|45.2|44.6|44.75|44.75|45.3|45.8|45.75|46.1|48.8|48.5||48.3|48.65|48.65|48.4|48.1|48.2|48.8|49.9|48.5|49.2|50.2|50|49.6|51.6|47.1|44.45|44.8|45|44.75|44.45|44.9|44.1|44.3|43.9|43.35|42.65|41.85|41.2|41.25|41.35|40.9|40.9|41|40.25|40.6|39.15|39.1|39.65|39|39.1|38.8|38.95|38.5|38.45|38.8|39|39|39.55|39.1|39.1|38.95|39.25|39.8|40.7|40.75|41.3|41.3|41.1|||41.35|40.95|40.8|41.05|41.5||40.9|40.35|40.95|41.9|41.4|41.35|41.85|42.75|43.1|43|43.5|44.4|43.8|43.8|44.85|45.9|45.8|45.9|46.65|45.85|46.65|45.8|44.1|43.8|43.25|43.05|42.95|42.6|42.4|42.95|42.85|42.35|42.2|39.95|39|38.75|39.45|40|38.75|38.5||38.25|38.7|39|39.7
10475|13205|/equities/gulf-warehousi|MSCI_EEM_SMALLCAP||3.37|3.375|3.375|3.38|3.343|3.326|3.319|3.332|3.334|3.335|3.325|3.305|3.31|3.305|3.3|3.281|3.282|3.3||||3.32|3.32|3.34|3.325|3.323|3.3|3.28|3.327|3.371|3.41|3.412|3.399|3.34|3.377|3.34|3.413|3.327|3.315|3.315|3.349|3.363|3.34|3.341|3.345|3.334|3.347|3.369|3.325|3.302|3.344|3.3|3.319|3.3|3.3|3.285|3.33|3.378|3.351|3.379|3.392|3.425|3.426|3.47|3.439|3.286||||3.301|3.308|3.26|3.28|3.289|3.251|3.19|3.25|3.24|3.25|3.296|3.339|3.375|3.394|3.4|3.379|3.3|3.26|3.3|3.255|3.27|3.302|3.31|3.275|3.317|3.279||3.143|3.144|3.115|3.13|3.14|3.136|3.165|3.204|3.174|3.164|3.125|3.08||3.1|3.072|3.095|3.12|3.17|3.111|3.258|3.275|3.25|3.297|3.28|3.3|3.27|3.27|3.357|3.391|3.242|3.205|3.266|3.266|3.233|3.206|3.242|3.251|3.23|3.243|3.226|3.279|3.273|3.181||3.132|3.107|3.09|3.093|3.133|3.093|3.097|3.084|3.057|||3.023|3.012|2.995|3.005|3.027|3.024|3.032|3.074|3.054|3.032|3.025|3.03|3.056|3.015|3.058|3.076|3.074|3.085|3.1|3.119|3.103|3.12|3.089|3.051|3.07|3.054|3.058|3.112|3.125|3.173|3.195|3|2.963|2.995|2.912|2.969|2.934|2.922|3|2.973|2.937|3|3.04|3.012|3.07|3.103|3.089|3.028|3.098|3.139|3.145|3.15|3.168|3.166|3.19|3.17|3.21|3.163|3.184|3.145|3.149|3.142|3.15|3.158|3.207|3.239|3.277|3.238|3.215|3.222|3.202|3.21|3.202|3.251|3.247|3.239|3.312|3.349|3.329|3.305|3.27|3.279|3.33|3.3|3.301|3.312|3.363|3.349|3.371|3.32|3.354|3.373|3.364|3.382|3.41|3.394|3.444|3.432|3.437|3.464
10476|992665|/equities/tsec-corp|MSCI_EEM_SMALLCAP||31.3|31.25|30.85|31.5|31.65|32.6|31.65|30.95|31.35|28.5|28.95|29.95|27.6|27.2|27.2|27.9|26.95|27|27.05|27.05|26.9|27.05|27.15|27.25||27.75|27.55|28.1|27.45|27.85|27.5|27.65|28|27.8|27.3|27.3|27.55|28|27.8|28.2|28.75|27.9|28.1|27.65|27.8|27.6|26.75|27.05|26.9|27|27.35|27.5||27.85|28|27.9|28|28.35|28.3|28|28.7|28.75|28.35|28.4|29.4|29.25|29.05|29.75|29.1|29.5|||28.1|28.75|28.9|29.2|29.7|28.65|29.05|29.1|29.35|28.7|26.1|26.35|26.7|27.1|26.9|26.7|27.25|27.15|26.25|26|26.3|26.65|27.05|27.2|27.85||27.2|27.75|27.55|27.9|28.1|27.9|28.15|27.7|27.35||||||||28|28.25|28.35|28.4|28.55|28.25|28.1|28.15|28.4|28.3|28|27.65|27.6|27.65|28.4|29.5|28.25|28.5|28.55|28.7|29.45|29|28.95|28.9|29.45||29.3|29.5|29.4|29.3|29.2|29.65|30.35|30.9|29.55|30.1|29.35|28.75|28.45|28.2|28.6|28.8|28.7|28.7|29.15|28.6|29.25|29.5|29.05|29.3|29.35|29.35|29.2|29.3|29.45|29.2|28.85|28.9|28.7|27.95|27.75|27.8|28|28.4|28.35|28.8|28.45|28.1|27.8|28.4|29.65|28.55|27.6|28.3|28.7|28.25|27.5|27.65|27.95|27.9|27.8|27.65|28.15|27.6|||28.45|28.65|27.7|28.15|28.65||28.35|28.15|27.9|28.35|28.4|28.45|28.85|29|29.35|29.6|29.55|29.45|29.25|29.7|30.2|30.4|30.75|30.85|30.45|30.9|31|31|31.5|30.8|30.35|30.15|30.35|30|30.45|30.15|30.4|29.9|30.1|28.9|29.9|30.25|30.5|30.5|30.55|30.65||31.35|31.2|31.2|31.5
10477|943505|/equities/tong-ren-tang|MSCI_EEM_SMALLCAP||5.08|5|4.92|4.97|4.96|5.13|5.09|5.1|5.06||5.04|4.96|5.06|5.03|5.05|5.21|5.18|5.36|5.24|5.23|5.27|5.37|5.4|5.36||5.53|5.59|5.35|5.37|5.29|5.33|5.38|5.46|5.47|5.62|5.5|5.58|5.77|5.75|5.91|5.82|5.79||5.79|5.85|5.64|5.59|5.55|5.53|5.63|5.45|5.35||5.41|5.33|5.31|4.93|4.82|4.75|4.8|4.71|4.72|4.95|4.84|4.96|5.05|5.01|5.01|5.01|5.05|4.99||5.1|5.14|||4.87|4.96|5|4.95|5.15|5.23|5.2|5.1|5.16|4.97|5.08|5.13|5.22|5.14|5.06|5.08|5.14|5.14|5.2|5.23|5.14|5.25|5.38|5.41|5.51|5.46|5.41|5.32|5.3|5.4|5.17|5.17|||5.3|5.41|5.42|5.47|5.16|5.39|5.56|5.66|5.66|6|6.05|6.16|6.08|5.83|5.83|5.94|6|6.12|6.26|6.37|6.21|6.18|6.17|6.24|6.15|6.39|6.49|6.61|6.53||6.55|6.3|6.15|||6.13|6.22|6.19|6.13|6.24|6.16|6.25|6.35|6.51|6.38|6.33|6.54|6.53|6.46|6.6|6.61|6.57|6.68|6.89|6.69|6.58|6.53|6.3|6.26|6.26|6.05|5.97|6.12|5.99|6.14|6.12|6.12|6.25|6.11|6.24|6.02|5.91|5.93|5.96|5.97|6|5.52|5.65|5.59||5.63|5.71|5.85|6.04|6.16|6.24|6.32|6.27|6.3|6.16|6.12|5.97|5.97|6.01||6.23|6.26|6.1|5.96|5.9|6.11|5.85|6.14|6.16|6.3|6.4|6.35|6.29|6.48|6.49||6.54|6.56|6.5|6.55||6.29|6.44|6.41|6.35|6.2|6.28|6.2|6.44|6.45|6.45|6.72|6.84|6.8|6.87|6.91|6.98|6.87|6.66|6.64|7.34|7.1|6.98|7.01|7|7.06
10478|100271|/equities/national-bu|MSCI_EEM_SMALLCAP||189.4|193.91|187.52|189.68|191.23|188.61|186.68|169.03|162.28|156.6|156.96|158.19|158.11|159.78|163|166.07|163.36|161.09|158.19||159.47|155.19|157.67|156.58|142.96|144.1|139.05|130.05|135.6|150.65|142.4|137.35|142.25|138.8|145.05|145.75|148.7|148.1|148.75||142.3|136.25|135.1|136.95|130|132.2|130.95|136|128.6|133.6|138.7|138.75||139.75|142.15|136.3|132.35|132.75|134.25|125.2|124.1|124.7||125.65|125.95|133.6||136.4|137.4|135.1|138.35|126.6|127.65|128.2|124.8||118.9|113.4|114.8||115.05|114.8|109.35|109.35|111.5|111.85|116.1|110.6|116.4|121.05||127.3|127.3|132.6|132.35|132.95|135.25|132.2|138.35|139.7|143.4|146|139.2|142.6|141.3|134.6|137.1|130.6|124.4|133.15|147.95|153.9|158.05|157.45|166.1|168.65|141.65|129.45|127.05|127||114.7|105.25|98.6||94.55|87.2|87.95|90|91.75|91.4|92.35|92.5|91.35|85.05|86.6|87.6|88|80.6|81.85|81.55|82.85|79.95|78.3||78.4|78.2|75.35|82.4|82.8|82.1|82.5|80.2|80.4|79.95|78.8|81.1|78.05|77.1|78.6|74.65|76.1|70|68||64.25|65.1|65.95|67.3|67.35|67.05|67.25|68.15||68.15|65.75|67|68.25|68.05|67.45|67|67.35|65.95|65.6|67.1|64.25|63.8|63.55||62.4|68.5|70.75|64.6|64.7|64|63|63.75|62.65|61.85|57.8|61.05|57.75|57.65|58.3||58.5|58.15|58.7|57.45|57.65|58.3|57.2|59.25||58.7|60.35|60.65|56.3|54.7|60.25|59.6|58.95|59.8|59.65|56|52.75|51.45|51.35|51.1|50.85|49.1|50.7|50.65|51.05|47.45|47.35|47.6|48.45||47.4|48.75|47.65|48.8|48.25|48.1|47.45|43.85|44.25|45.45|46.15|43.25
10479|39872|/equities/indiabulls-real-estate-ltd|MSCI_EEM_SMALLCAP||138.47|141.56|141.36|146.96|147.49|150.35|148.98|151.26|152.83|148.92|145.06|144.57|154.26|153.95|160.35|156.41|154.93|136.92|137.42||138.82|136.46|136.39|135.25|134.07|132.55|130.75|126.8|116.8|135.8|133.3|132.15|134.4|131.85|137.7|138.7|137|133.4|128.55||124.75|120.5|119.2|118.45|117.55|121.7|118.3|121.5|119.5|119.75|127.7|129.95||132.6|133.25|136.25|137.6|139.45|143.45|134.2|131.45|134.3||134.1|131.4|136.45||143.4|142.45|138.55|137.45|135.55|128.15|126.7|117.9||115.95|114.75|114.1||112.95|110.25|110.25|108.3|120.55|116.8|106.15|99.2|109.8|110.15||114.3|106.5|117.8|122.25|120.2|119.45|113.7|120.25|124.65|124.1|119.75|118.35|120.9|118.7|118.65|119.05|118.7|113.1|117.4|125.35|122.2|114.2|114.15|103.1|100.7|99.2|98|99.6|99.3||102.25|98.25|94.5||98.05|98.25|96.95|95.25|98.7|100.1|100.1|102.25|99|98.9|97.35|94.35|88.4|87.4|87.8|87.15|87.75|89.4|89.7||89.4|89.5|86.3|96.2|91.65|87.5|87.25|85.2|89.35|91.9|89.9|82.05|81.55|82|83.4|82.75|82.9|81.15|81.35||81.9|84.25|79.5|81.05|80.65|83.05|82.75|81.8||80.1|80.5|80.8|80|78.8|77.1|77.5|73.95|73.35|73.2|74.4|73.85|71.3|71.95||72.8|79.1|80.35|78.4|81.05|81.2|80.3|80.7|81.6|81.9|77.95|82.45|80.35|79.85|82.15||83.25|83.8|85.25|82.65|85.65|78.35|77.25|79.9||76.8|78.1|79.5|77.6|73.95|82.45|82.15|84.1|83|78.2|79.3|81.15|79.95|79.9|78.4|74.4|71.55|69.25|62.7|63.6|63.8|63.4|63.9|63.9||64.9|64.15|66.15|67.15|68.25|69.45|69.25|69.35|67.5|68.5|69.2|68.6
10480|1056455|/equities/iclick-interactive-asia|MSCI_EEM_SMALLCAP||1.47|1.45|1.4607|1.44|1.39|1.35||1.29|1.25|1.2|1.2756|1.27|1.33|1.26|1.34|1.25|1.19||1.27|1.25|1.27|1.28|1.2721|1.28|1.265|1.29|1.2782|1.31|1.28|1.28|1.27|1.26|1.27|1.275||1.25|1.25|1.265|1.265|1.265|1.28|1.29|1.22|1.22|1.22|1.2399|1.23|1.28|1.24|1.2|1.24|1.26|1.27|1.2|1.18|1.24|2.53|2.63|2.45|2.89|3.25|3.37|3.91|3.95|3.91|3.95|3.93|3.92|3.93|3.9537|3.93||3.95|3.95|3.945||3.95|3.94|3.92|3.95|3.92|3.9|3.92|3.85|3.866|3.88|3.85|3.92|3.88|3.85|3.9009|3.87|3.89|3.9|3.86|3.88|3.84|3.865|3.925|3.94|3.94|3.9|3.91|3.81||3.79|3.81|3.79|3.8|3.8|3.81|3.83|3.83|3.86|3.85|3.84|3.8|3.81|3.81|3.8|3.84|3.8101|3.81|3.9|3.82|3.82|3.82|3.82|3.85||3.82|3.81|3.82|3.84|3.89|3.9|3.88|3.85|3.83||3.83|3.85|3.89|3.82||3.81|3.8|3.81|3.77|3.72|3.7446|3.75|3.79|3.77|3.7|3.7|3.73|3.73|3.71|3.7564|3.79|3.7558|3.75|3.81|3.79|3.82||3|3.04|3.4|2.7|2.54|2.6|2.54|2.53|2.48|2.49|2.94|2.64|2.453|2.29|1.96|1.84|1.8365|1.89|1.83|1.9|1.86|1.8|1.78|1.99|2.01|2.01|2.16|1.99|1.93|1.9999|1.98|1.83|1.93|1.96|1.96|1.92|1.9|1.8501|1.76|1.99|1.9901|2|2.0402|2.0707|2.09|2.09|1.81|1.72|1.93|2|2.0267|2.11|2.22|1.74|1.8|1.95|2.1||2.22|2.2|2.27|2.2325|2.37|2.41|2.4672|2.39|2.3|2.46|2.5|2.4|2.5341|2.69|2.67|2.65|2.57|2.24|2|2.04|1.96|2.02|2.67|2.82|3.07|2.39
10481|943532|/equities/harmony-auto|MSCI_EEM_SMALLCAP||0.48|0.475|0.465|0.48|0.47|0.47|0.48|0.48|0.475||0.48|0.485|0.485|0.48|0.48|0.48|0.51|0.51|0.5|0.51|0.52||0.5|0.52||0.5|0.49|0.5|0.495|0.5|0.51|0.51|0.52|0.53|0.51|0.5|0.52|0.52|0.52|0.52|0.52|0.53||0.52|0.52|0.53|0.52|0.51|0.54|0.55|0.56|0.53||0.51|0.51|0.52|0.5|0.52|0.52|0.52|0.5|0.51|0.51|0.5|0.51|0.51|0.52|0.54|0.55|0.55|0.53||0.56|0.52|||0.59|0.58|0.59|0.59|0.58|0.6|0.6|0.6|0.6|0.59|0.59|0.61|0.6|0.58|0.61|0.63|0.59|0.57|0.59|0.63|0.63|0.66|0.66|0.61|0.61|0.56|0.54|0.51|0.53|0.53|0.53|0.51|||0.54|0.55|0.55|0.55|0.53|0.53|0.53|0.52|0.52|0.53|0.51|0.52|0.51|0.51|0.49|0.51|0.53|0.51|0.52|0.57|0.57|0.54|0.57|0.55|0.56|0.56|0.56|0.56|0.57||0.58|0.51|0.5|||0.5|0.51|0.52|0.495|0.51|0.5|0.53|0.55|0.61|0.62|0.61|0.66|0.67|0.66|0.69|0.67|0.69|0.66|0.66|0.69|0.68|0.71|0.68|0.7|0.71|0.7|0.69|0.68|0.68|0.67|0.67|0.67|0.7|0.68|0.7|0.67|0.67|0.7|0.68|0.69|0.67|0.68|0.68|0.66||0.67|0.69|0.68|0.71|0.73|0.74|0.75|0.74|0.7|0.69|0.69|0.69|0.7|0.72||0.71|0.67|0.66|0.65|0.66|0.69|0.68|0.69|0.67|0.66|0.69|0.77|0.77|0.77|0.78||0.79|0.78|0.78|0.84||0.82|0.87|0.84|0.81|0.77|0.76|0.76|0.76|0.78|0.79|0.79|0.78|0.78|0.79|0.77|0.77|0.75|0.75|0.74|0.74|0.75|0.76|0.74|0.75|0.76
10482|1073767|/equities/gmm-pfaudler|MSCI_EEM_SMALLCAP||1454|1420.1|1410.4|1406.4|1394.85|1410.55|1404.6|1409.85|1400.6|1376.95|1319.45|1317.85|1334.9|1330.75|1327.75|1314.1|1330.8|1350.4|1361.95||1355.35|1340.65|1338.3|1280.4|1275.75|1274.4|1247.7|1194.4|1194.5|1214.9|1233.6|1249|1269.5|1274.45|1284.15|1279.45|1323.05|1406.3|1398.5||1404.7|1400.9|1382.55|1348.85|1339.4|1331.8|1345.35|1347.85|1358.45|1382.1|1402.4|1427.25||1430.75|1434|1440.8|1434.6|1444.65|1424.6|1426|1412.2|1422||1405.9|1407.1|1412.35||1422.75|1341.7|1344.95|1372.45|1381|1320.9|1322.3|1294.75||1235.9|1214.3|1209.8||1249.6|1226.15|1225.1|1222.15|1230.35|1248.95|1233.65|1270.8|1271.55|1255.35||1309.95|1329.9|1351.9|1346.7|1325.65|1302|1332.35|1343.7|1344.75|1345.1|1350.55|1352.4|1359.6|1371.6|1382.45|1388.1|1351.8|1374.85|1364.4|1388.05|1427.5|1481.4|1493.1|1494.15|1512.3|1555.55|1552.1|1529.35|1544.9||1536.25|1536.6|1526.05||1529.3|1508.05|1511.65|1563.15|1544.65|1564.7|1520.65|1537.95|1562.4|1554.7|1580.5|1553.65|1557.55|1596.4|1592.75|1611.9|1639.65|1586.25|1592.2||1589.45|1609.1|1559.05|1546.8|1515.2|1533.6|1491.1|1469.65|1475.35|1499.7|1491.4|1496.65|1488.85|1497.55|1500.5|1498.9|1491.15|1518.6|1513.9||1536.15|1551.45|1538.8|1586.75|1580.9|1606.8|1619.25|1649.7||1676.05|1686.05|1750.25|1752|1729|1767.2|1770.45|1770.45|1749.2|1735.05|1744.5|1732.7|1654|1715.65||1726.6|1789.6|1800.1|1756.5|1768.35|1813.8|1813.1|1819.6|1849.25|1837.15|1804.05|1816.05|1819.15|1815.7|1859.2||1863.4|1866.45|1872.6|1857.25|1855.2|1832.2|1843.15|1814||1810.15|1839.45|1765.35|1740.45|1723.65|1795|1778.85|1784.85|1766.55|1716.8|1711|1670.3|1578.25|1565.25|1544.5|1548.4|1556.45|1557|1549.85|1533.85|1503.9|1509.15|1522.15|1509.2||1522.6|1590.1|1449.85|1449.5|1461.25|1446.7|1452.7|1452.35|1445.1|1448.9|1473.15|1480.35
10483|18727|/equities/m.diasbranco-on-ej-nm|MSCI_EEM_SMALLCAP||28.4|28.33|27.95|27.75|27.93|27.57|28.31|27.34|27.21|28.37|29.33|30.34|30.05|31.03|31.3|30.96|30.82|30.7|30.45|30.25|30.45|30.1406|31.1686|31.7774|31.1386|31.7973|32.1267|31.6376|31.1486|31.2883|31.2883||32.2564|32.5558|33.2345|33.5139|33.8633|33.6736|33.7635|34.7715|35.5|35.0609|34.9312|34.7315|34.9312|34.1826|34.2226|34.482|34.3323|33.9032|34.3323|33.8034||33.8732|34.3323|34.2325|34.2026|34.0629|34.1128|34.0828|34.2325|34.1527|34.0828|34.0928|34.3323|34.8713|35.4302|36.0789|36.3683|36.4082|35.7296|36.1288|36.0589|36.9172|38.0151||38.1049|38.8335|39.3025|39.4223|39.9113|40.7796|41.4184|41.2786|41.4283|41.3086|41.608|40.3523|40.2427|39.8141|40.5416|40.5416|39.9237|39.9935|39.8739|40.2227|41.0798|41.1097|40.8207|40.8406|39.9935|38.9371|38.399|38.8474|38.2993|38.9172|38.9172|38.1199|||38.9371|38.399|38.8574|38.4687|38.1498|38.4587|38.4388|38.1697|38.3192|38.4886|38.2096|38.2096|38.4189|38.6082|38.2694|38.2096|36.9937|36.6748|36.615|37.1233|37.1731|37.1333|37.6216|37.1731|37.213|36.7147|36.5453|37.1333|37.6316|||38.4986|37.3924|37.5515||37.4529|37.4924|38.1428|38.5174|38.1823|38.3893|38.0738|37.3948|36.5092|36.6076|36.6076|36.3812|36.2336|35.8203|35.4956|35.6235|34.7182|34.3147|34.3344|34.108|33.9604|35.8597|35.4464|35.4168|35.7908|35.3578|35.1413||34.787|31.5888|34.5115|33.5274|33.8915|33.5077|32.9665|32.937||32.1596|32.071|31.4904|32.2383|32.9271|32.3859|32.8484|33.0649|33.2912|33.242|33.5176|34.3442|35.5743|35.4365||36.2828|36.4501|36.2927|36.6174|36.6076|37.1882|37.5129|37.7196|35.9482|35.2004|35.1118|35.3972|36.1746|36.0565|36.4304|36.9422|37.4539|37.6802|37.9361|38.1817|37.9852|37.1402|36.8946|36.6981||37.2679|37.0813|36.3051|36.4426|36.5507|37.5332|38.8204|39.4394|40.0289|39.852|40.7069|41.0213|40.9721|41.4929|41.0999|40.1959|40.7658|40.5693|42.5835|42.4951|42.2789|42.3674|41.7189|42.1512|42.0529|42.4361|41.9743|41.0016|40.8935
10484|103683|/equities/career|MSCI_EEM_SMALLCAP||24.45|24.3|24|23.95|25.55|23.95|21.8|21.45|20.85|21.05|21.55|21.45|21.75|21.75|21.25|21.5|21.5|20.45|20.9|20.85|20.6|20.55|20.4|20.45||20.9|20.8|21.15|21.6|21.8|21.75|21.5|21.9|21.75|21.6|21.4|21.35|21.8|22.3|21.1|20.7|20.6|20.45|20.25|20|19.75|19.65|19.85|19.65|19.65|19.75|19.75||19.85|19.9|19.45|19.4|19.35|19.1|18.9|19.1|19.6|19.75|19.4|19.95|20.05|20.25|20.45|20.6|20.35|||20.35|20.65|20.7|20.25|20.3|20.2|20.05|20.35|20.25|20.4|20.2|20.1|19.85|19.7|20.1|20.25|20.7|20.55|20.3|20.7|21.05|21|20.65|20.7|20.85||20.95|21.35|21.2|21.7|21.95|22.2|22.4|22.55|21.6||||||||20.5|20.85|20.8|20.5|20.5|20.8|20.7|20.75|20.85|20.9|20.45|20.25|20.35|20.55|20.9|21.15|21.1|21.3|20.85|21.1|21.3|21.4|21.35|21.8|21.9||22.2|22.3|22.2|22.45|22.05|22|22.35|22.8|22.1504|22.6931|23.0877|22.6438|21.9038|21.9038|21.8544|21.9531|22.0518|22.1504|22.1998|22.1504|21.8051|21.8|21.7|21.85|21.8|22.15|22|22.15|22.2|21.85|21.35|21.45|21.3|20.95|21.05|21.05|21.05|21.2|21.35|21|20.8|20.85|20.1|20.1|21.35|21.3|21.5|21.7|21.5|21.2|21|20.9|21.2|21.1|21.3|21.65|21.5|21.15|||21.55|21.55|21.55|21.9|22.2||21.75|21.75|22.1|22.55|22.9|22.9|23.9|23.9|22.9|22.3|22.4|22.2|22.3|22.25|22.55|22.65|22.85|22.8|22.8|22.8|22.7|22.1|21.85|21.6|21.55|21.7|21.75|21.7|22.05|21.85|22.1|22|21.65|21.45|22.1|22.6|23.45|23.7|24.1|24.05||24|24.4|24.6|24.6
10485|1012973|/equities/co-tech-development|MSCI_EEM_SMALLCAP||75.2|75.2|71.6|67.8|70.3|71.6|70.5|70.6|70|70.3|70.2|70.5|70.8|70|69.2|70|68.3|66.6|67.8|69.4|69.7|70.5|70.8|70.2||68.5|68.3|68.1|69.2|69.3|67.5|67.4|69.4|70.6|70.4|70.2|69|70.7|71.6|71.5|69.2|70.2|69|64.8|63.9|65.3|63.4|63.4|64.2|64|65.4|65.8||65.3|65.9|64.6|62.5|63|60|59.9|62.3|64.1|64.4|62.5|65.3|67.2|67.2|66|66.8|65.5|||64.2|64.2|62.7|59.5|58.3|57.5|57.5|58.6|59.4|59.3|59.3|58.6|58.1|57.2|57.2|57|58.1|57.5|56.6|58.3|59.2|58.8|59.3|59.1|59.2||59.5|60.1|59.9|60.7|61.5|61.6|62.5|63.5|58.9||||||||59.7|59.2|59|58.8|59.5|59.8|59.6|59.9|60.5|60.4|60.8|59.8|58.3|58.1|59.1|59.1|59.1|58.7|57.4|57.7|58.4|58.9|58.8|59.3|60||60.6|60.5|60.5|60.2|60.1|60.5|60.4|60.7|59.8|60.4|61.3|61.5|61.8|61.2|61.9|61.8|61.6|62.5|61|61.8|62.6|62.2|61.5|61.4|60|60.8|61.5|60.8|60.4|60.8|59.1|59.5|59.3|59.9|59.2|60.5|60.6|60.8|61.1|62.1|60.5|60.4|59|58.4|60.9|60.2|61.1|65|64.2|63|63|63.9|64|67.2|67.1|68.1|68.7|67.2|||67.5|68.1|68.4|68.4|66.9||61.8|62|61.6|63.1|63.2|62.5|61.7|62.4|64|66.6|66.8|65|65.2|65|68.4|69|69.8|70.6|68.1|66.3|68.8|68.3|66.4|63.4|64.3|64.5|64.6|64.5|65.8|64.2|65.6|64.5|61.9|56.3|57.5|58.1|60.9|61.9|64|62.3||62.7|63.6|64.5|69.6
10486|103011|/equities/china-general|MSCI_EEM_SMALLCAP||18|17.45|16.85|16.8|17.05|16.9|16.7|16.45|16.45|16.6|16.75|16.55|16.65|16.9|17.25|17.2|16.85|16.6|16.9|16.8|16.75|16.8|16.95|17.1||17.5|17.05|17.4|17.3|17.8|17.75|18.2|18.15|18.5|18.15|18.3|18.25|18.5|18.4|18.55|18.4|18.25|18.3|18.2|18.05|17.9|17.8|17.8|17.85|18.1|18.15|18.25||18.3|18.5|17.9|17.9|18.05|18.05|18.2|17.95|18.15|18.15|18.2|18.75|18.6|18.8|19.1|19|18.55|||18.55|18.85|18.75|18.2|18.1|18.15|18.15|18.2|18.25|18.35|18.15|18.45|18.35|18.7|19.05|19.05|19.35|19.2|19.15|19.25|19.45|19.8|19.9|20.1|20.35||20.3|20.5|20.5|20.8|20.85|21.05|21.2|20.65|20.35||||||||20.35|20.5|20.75|20.55|20.5|20.85|20.8|20.4|20.55|20.3|20.2|20.25|20.15|20.25|20.85|21.4|21.65|21.55|21.65|21.9|22.25|22.2|22.25|22.35|22.45||22.3|22.45|22.55|22.6|22.25|22.6|23.2|23.35|23|23.6|23.05|22.7|22.5|22.55|22.7|23.05|22.7|23|23.2|23.75|23.4|23.35|23.4|23.45|23.25|23.45|23.3|23.25|23.4|23.5|23.4|23.35|22.9|22.1|22|22.35|22.75|22.65|22.25|22.7|22.25|22.25|21.5|21.35|21.7|21.85|21.75|21.95|21.75|21.55|21.7|22.1|23.55|23.05|23.5|22.9|23|22.8|||23.75|23.6|23.4|23.95|24.45||24.9|24.4|24.45|25.15|25.45|25.4|26.1|26.35|26.15|26|26.5|26.45|25.6|25.7|26.25|24.9|24.75|25|25.45|24.3|24.15|23.85|23.3|22.75|23.1|23.05|23.05|23|23.5|23.8|23.35|23.5|24.75|24.3|25.5|25.65|25.7|25.65|25.8|25.4||25.55|24.6|24.3|23.25
10487|1012878|/equities/eirgenix|MSCI_EEM_SMALLCAP||91.2|90.5|92.4|91.3|93.4|93|93.9|94.9|97.1|96.5|90.5|88|90.6|85.6|86.1|86.6|86.1|83.8|85.1|85|84|83.9|84.5|86.3||78.5|78.3|80|79.3|79.5|80.3|79.1|80|80.1|79.5|79.6|80.1|80.8|81.5|82.5|83.1|81.2|80.9|82.3|80.2|79.9|80|80.2|79.3|80.4|80.5|80.7||81.6|81.1|78.7|78.7|79|78.2|77.4|77|80.6|81.3|79.1|82.3|85.3|85.8|86|85.5|85.9|||86.4|87.1|88.1|87|88|88.2|85.6|87.4|87.2|86.4|85.9|86.9|86.9|88.4|88.7|89.1|88.7|88.6|90.6|92.1|91.5|92.1|93|93.6|94.8||94.9|96.6|93.6|94|94.6|95|95|94.9|92||||||||91.8|92.6|93.5|94.2|93|95.5|96|95.7|97.1|98.2|96|94.6|95.3|95.6|97.5|98|96.4|97.8|97.5|98.1|99.6|101|99.7|101|102.5||100.5|99.4|100|100.5|99|100.5|100.5|101.5|101.5|103.5|103|102|103|103|103|101.5|102.5|101.5|102|105|103|103|105|104.5|106.5|103.5|101.5|101|101.5|100.5|104.5|103|102|100.5|101|101.5|103|104.5|104.5|105|102.5|103.5|104.5|106.5|106|106|102.5|103|103|100.5|96|93.3|92.1|95.6|96.3|97|98.3|97.3|||97.8|98.5|97.4|98|99.5||97.5|98.5|96.7|98.5|96.5|98.3|97.7|97.1|99.6|96.1|94.5|95.3|93|93.2|93.3|93.2|93.8|93.8|95.1|96.1|95.6|96|94.2|94.1|93.2|93.4|92.5|93.2|94.5|93.4|93.4|93.4|92|91.3|95|96.5|101|101.5|101.5|103||102|105.5|105|106
10488|103658|/equities/chong-hong-con|MSCI_EEM_SMALLCAP||119.5|121|121|115|115|116.5|116|115|116|114.5|109.5|112.5|115|116|118|117.5|120.5|118.5|119.5|118.5|119.5|116.5|118.5|120.5||125|124.5|123.5|125.5|127.5|121.5|120|117.5|116.5|115|114.5|115.5|123.5|127.5|135|128.5|123.5|121.5|119.5|125|117.5|122|126|129|138|136|129||128|129.5|127.5|123|125|126|124.5|123|119|108.5|100.5|104|99|98.8|96.4|94.2|92.6|||89.9|90.2|89.7|88.4|87.8|87.9|86.1|86|85.1|85.4|83.7|84|84.4|83.3|83.5|83.5|80.2|79.6|79.1|79.4|79.6|79|78.5|78.7|78.1||77.4|76.8|76.9|77.4|77.2|76.8|77|76.3|76||||||||76.1|75.8|76.1|75.9|75.8|76.4|75.9|75.7|75.9|75.6|76.2|76|75.4|75.7|76.2|77.3|77.5|77.8|77.5|78|78.6|79|78|78|78.5||78.3|78.5|77.6|78.1|77.7|77.8|77.5|77.5|78.2|78.8|78|77.5|76.9|77.3|77.4|76.9|76.1|76.9|76.8|75.5|75.2|74.8|75.1|75.5|74.7|75.2|75.3|74.9|74.7|74.5|74.6|73.8|73.9|73.6|73.5|73.7|73.7|74|73.5|73.5|73.4|73|72.5|72.2|72.3|72.8|72.8|73.3|73.2|73.1|72.5|73|72.8|74.1|74|73.8|73.8|74.3|||74.2|74|73.9|74.8|74.4||74.1|73.6|73.5|73.4|73.2|73.2|73.8|74|74.1|74.4|74.6|73.7|73.4|73.2|73|72.9|73.4|73.7|73.6|73.1|72.2|71.8|71.5|71.8|76.8|77.6|76.5|76.6|77.1|77.5|77|78.1|78.5|78.5|80.1|80.1|80.5|80.5|80.4|80.5||79.9|79.7|79.5|79.5
10489|103727|/equities/chicony|MSCI_EEM_SMALLCAP||136|139|139|140.5|140|142.5|137.5|135.5|136.5|136|136.5|137|141|142.5|136.5|141|144.5|138.5|136.5|138|140|140|140|147||148.5|147.5|144|147.5|155.5|154.5|153|155|154|157.5|156.5|155|153.5|152|152|150.5|152.5|153.5|155.5|152|153.5|159|159|157|158|159|172.5||173.5|173|168|165.5|169|162|164.5|168|180|170.5|172|173.5|178.5|174|175|178.5|180|||177|184|175.5|170.5|177|178|176.5|178.5|184.5|183.5|184|178.5|179|179|174|179.5|164.5|166.5|166.5|170|175|169.5|167.5|169|169.5||170.5|167|160|159|156|152.5|150|149|150||||||||147|149|146|146.5|145|149|151.5|148.5|143.5|144.5|144.5|142|144|148|150.5|155|148|156|157|149.5|146.5|148|153.5|149|148||145.5|140|138.5|136|132|129.5|129|131|130.5|130.5|133|138.5|136.5|136.5|133.5|138.5|139.5|143.5|143|141|143.5|142|143|143.5|144.5|146|144|144|147|142|139.5|140|140|141.5|141.5|142.5|141.5|134.5|134|130|119.5|112.5|112|112|112|108.5|107|110|110.5|109|108|111.5|111|111.5|109|110|112.5|111.5|||113|114|116|114.5|116.5||114.5|114|114|114.5|110.5|110.5|115.5|115.5|115|115.5|118.5|116|115|116|117|117.5|115.5|127.5|116|112.5|117|112.5|111.5|112.5|112|116|114.5|113.5|113|110|114|114|112.5|109.5|110|109|121|121|110|101||97.2|102|104|104
10490|1012650|/equities/jih-sun-financial-holding-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10491|103015|/equities/twn-styrene-mo|MSCI_EEM_SMALLCAP||14.3|14|13.45|13.5|13.7|13.6|13.35|13.2|13.1|13.2|13.3|13.15|13.2|13.3|13.35|13.6|13.2|13.05|13.15|13.2|13.2|13.15|13.2|13.25||13|12.75|12.9|13.05|13.15|13.45|13.6|13.65|13.85|13.6|13.8|13.65|13.95|13.75|14|14.15|14|14|13.6|13.55|13.35|13.1|13.1|13.2|13.35|13.3|13.2||13.2|13.35|13.1|13.2|13.1|13.1|13.05|12.85|12.95|12.9|12.9|13.1|13.1|13.15|13.5|13.55|13.3|||13.3|13.4|13.45|13.35|13.45|13.45|13.5|13.65|13.75|13.6|13.35|13.5|13.55|13.65|13.35|13.45|13.85|13.75|13.6|13.75|13.95|14|14.05|14.15|14.25||14.2|14.25|14.2|14.35|14.4|14.5|14.6|14.5|14.15||||||||14.2|14.4|14.45|14.35|14.3|14.55|14.45|14.25|14.4|14.35|14.1|13.95|13.95|14.2|14.25|14.7|15.05|15.05|15.05|15.2|15.35|15.4|15.4|15.4|15.55||15.65|15.6|15.65|15.6|15.55|15.85|16|15.95|15.9|16|16|15.7|15.75|15.9|15.95|16.15|16.05|16.35|16.45|16.65|16.6|16.6|16.55|16.6|16.4|16.55|16.5|16.55|16.45|16.4|16.35|16.35|16.3|15.95|15.65|15.6|16.1|15.8|15.75|15.75|15.75|15.45|15.4|15.4|15.6|15.95|15.65|15.6|15.65|15.55|15.3|15.4|15.2|15.45|15.65|15.5|15.65|15.5|||15.6|15.7|15.95|16.05|16.05||16.1|16.05|16.25|16.2|16.15|16.3|16.45|16.55|16.55|16.25|16.25|16.3|15.7|15.8|16.15|15.35|15.4|15.55|15.6|15.55|15.35|15.3|15.25|15.35|15.45|15.5|15.45|15.1|15.3|15.3|15.2|15.2|15.2|15.45|16.1|16.65|16.85|16.85|16.85|16.85||16.7|16.75|16.4|16.1
10492|943574|/equities/tongrentangcm|MSCI_EEM_SMALLCAP||8.95|8.91|8.75|8.85|8.83|8.98|8.93|9|8.93||9.01|8.84|9.01|8.8|8.97|9.11|9.32|9.57|9.48|9.33|9.29|9.25|9.4|9.58||9.9|10.02|9.84|9.65|9.46|9.57|9.51|9.6|9.68|9.84|9.67|9.75|10.26|9.89|10.2|10.3|10.4||10.42|10.48|10.16|9.93|9.6|9.73|9.68|9.42|9.4||9.57|9.49|9.6|9.28|9.26|9.1|9.08|9.03|9.03|9.03|8.97|9.05|9.2|9.24|9.18|9.16|9|8.88||9.1|9.19|||8.95|8.94|9.01|9.13|9.22|9.41|9.46|9.41|9.63|9.41|9.44|9.48|9.53|9.33|9.24|9.26|9.61|9.38|9.56|9.37|9.35|9.37|9.51|9.47|9.67|9.69|9.51|9.55|9.41|9.58|9.13|9.13|||9.27|9.39|9.19|9.14|8.75|9.2|9.63|9.45|9.3|11.12|10.88|11.24|11.24|10.66|10.52|10.84|11.04|10.98|11.34|11.54|11.56|11.72|11.62|11.66|11.68|12.1|12.34|12.32|12.3||12.14|11.88|11.74|||11.7|11.8|11.74|11.9|12.16|12.02|12.2|12.2|12.3|12.06|12.16|12.5|12.22|12.52|13.44|12.8|12.6|12.68|13.06|12.88|12.92|13.02|12.92|12.9|12.4|12.1|12.08|12.08|12.24|12.14|11.98|11.98|12.22|12.2|12.4|12|11.9|11.88|11.76|12|12.1|11.5|11.9|11.74||11.72|11.9|11.86|12.32|12.56|12.44|12.78|12.9|12.82|12.88|12.6|12.36|12.4|12.66||12.96|13.18|13.16|13.06|12.66|12.94|12.6|12.7|12.98|12.88|13.36|13.46|13.4|13.36|13.56||13.58|13.7|13.96|14.26||14.24|14.18|13.98|13.52|13.5|13.52|13.5|13.68|13.14|13.1|13.56|13.56|13.8|13.76|13.98|14.64|14.7|14.54|14.12|14.7|14.16|13.58|13.8|13.84|14.1
10493|50212|/equities/invprop|MSCI_EEM_SMALLCAP||774|719|713|716|706|712|709|730|709|713|718|720|706|698|719|705|732|737|710||688|694|690|714|720|722|726|732|724|720|734|717||715|702|704|718|719|676|681|677|677|686|700|694|698|699|682|670|675|680|687||690|682|687|670|664|660|680|684|695|710|709|720|723|728|730|730|725|728|731|738|750|||753|758|757|760|760||773|779|775|775|776|773|765|780|775|779|780|780|769|769|766|781|780|787|795|803|791|790|790|801|830|832|840|825|842|838|839|842|841|841|846|860|879|900|869|876|880|837|834|841|806|806|815|824|823|823|806|810|802|801|812|814|800||800|796|805|||790|765|758|760|748||758|732|718|723|717|742|745|785|772|754|741|750|750|760|763|760|768|766|792|752|772|807|789|752|767|792|785|772|762|771|778|740|740|730|743|740|740|740|740|730|749|778|773|742|744|745|778|765|740|750|760|788|765|754|750|740|726|747||724|772|745|719|731|708|737|745|750|750|745|740|749|760|754|748|740|750|744|746|745|738|742|746|744|746|757|770|779|789|792|810||834|805|786|782|784|797|792|805
10494|946370|/equities/canvest-environ-protection-gr|MSCI_EEM_SMALLCAP||4.32|4.32|4.32|4.33|4.38|4.06|4.13|4.21|4.2||4.2|4.19|4.22|4.33|4.25|4.11|4.1|4.04|4.06|4|3.96|3.99|4|3.97||4|3.95|4.08|4.02|3.92|3.92|4.03|3.93|3.96|3.97|3.93|3.91|3.93|3.94|4.03|4.04|4.09||4.05|4.16|4.07|4|4.03|4.04|4|3.96|4.07||4.04|3.98|3.89|3.91|3.87|3.85|3.9|3.91|3.96|3.99|3.98|4.09|3.91|4.03|4.09|3.99|3.96|3.91||4.06|4.11|||4.03|3.99|3.95|3.89|3.87|3.87|3.88|4.01|4.15|4|3.95|3.93|3.88|3.9|3.95|3.93|3.92|3.92|4.01|4.09|4.11|4.22|4.26|4.37|4.27|4.31|4.25|4.09|4.31|4.5|4.37|4.36|||4.21|4.27|4.26|4.12|4.24|4.25|4.27|4.14|4.3|4.37|4.16|3.93|3.9|3.9|3.81|3.9|3.87|3.85|3.88|3.89|3.79|3.81|3.88|3.84|3.91|3.86|3.92|3.88|3.88||3.73|3.68|3.67|||3.68|3.8|3.73|3.74|3.75|3.57|3.54|3.63|3.73|3.56|3.56|3.58|3.7|3.65|3.54|3.76|3.6|3.68|3.61|3.67|3.75|3.83|3.78|3.77|3.82|3.89|3.81|3.85|3.87|4|3.85|3.76|3.85|3.74|3.75|3.78|3.74|3.74|3.79|3.95|4.07|4.04|4.11|4.14||4.16|4|4.12|4.05|4.15|4.12|4.15|4.28|4.47|4.46|4.37|4.3|4.54|4.49||4.53|4.31|4.15|4.08|3.95|3.96|3.78|3.66|3.68|3.72|3.74|3.77|3.7|3.84|3.87||4.06|4.23|4.36|4.21||4.2|4.22|4.26|4.26|4.39|4.35|4.56|4.73|4.82|4.8|4.76|4.68|4.65|4.6|4.47|4.48|4.48|4.43|4.45|4.41|4.41|4.54|4.2|4.19|4.18
10495|950127|/equities/berjaya-auto-bhd|MSCI_EEM_SMALLCAP||2.62|2.58|2.54|2.56||2.54|2.51|2.55|2.54|2.53|2.51|2.5|2.52|2.5|2.49|2.54|2.5|2.5|2.52||2.52|2.51|2.53|2.54|2.57|2.53|2.49|2.46|2.45||2.43|2.44|2.44|2.42|2.48|2.46|2.44||2.43|2.43|2.46|2.43|2.39|2.38|2.4|2.38|2.34|2.33|2.34|2.33|2.31|2.32||2.31|2.31|2.32|2.35|2.34|2.36|2.35|2.37|2.41|2.42|2.42|2.41|2.46|||2.5|2.46|2.45|2.45|2.45|2.45|2.4|2.39||2.39|2.38|2.38|2.39|2.4|2.38|2.36|2.35|2.36|2.41|2.48|2.48|2.45|2.44|2.43|2.41|2.44|2.46|2.45|2.44|2.46|2.44|2.46|2.49|2.47|2.45|2.45|2.48|2.45|2.46|2.47|2.48||2.44|2.45|2.45|2.44|2.39|2.44||2.44|2.46|2.43|2.41||2.47|2.4|2.41|2.39|2.37|2.39|2.38|2.37|2.38|2.38|2.39|2.38|2.37|2.42|2.4|2.4|2.33||2.36|2.39|2.38|2.45||2.45|2.42|2.4|2.41|2.4|2.39|2.36|2.36|2.3|2.34|2.31|2.32|2.32|2.32|2.33|2.32|2.31|2.33|2.34|2.44|2.39|2.45|2.46|2.45|2.43|2.48|2.49|2.48|2.47||2.45|2.48|2.47|2.49|2.48|2.42|2.41|2.5|2.5|2.46|2.45|2.45|2.46|2.47|2.49|2.49|2.45|2.52|2.51|2.52|2.5|2.48|2.49|2.52|2.48|2.48|2.48|2.48|2.5|2.49|2.49||2.47|2.48|2.45|2.41|2.42|2.42|2.41|2.41|2.4|2.4|2.3|2.18|2.25|2.24|2.24|2.23|2.23|2.24|2.23||2.24|2.23|2.24|2.21|2.21|2.21|2.23|2.22|2.22|2.24|2.25|2.2|2.16|2.14|2.1|2.09|2.11|2.09|2.08|2.08|2.07|2.06|2.05|2.02
10496|41396|/equities/massmart-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10497|50048|/equities/digital-china|MSCI_EEM_SMALLCAP||3.22|3.19|3.16|3.18|3.16|3.15|3.17|3.16|3.14||3.34|3.42|3.43|3.43|3.43|3.42|3.42|3.47|3.43|3.39|3.45|3.44|3.41|3.37||3.37|3.38|3.43|3.64|3.58|3.47|3.39|3.38|3.45|3.42|3.35|3.4|3.41|3.26|3.28|3.23|3.17||3.07|3.03|3.02|3|2.98|2.98|3.05|3.16|3.17||2.87|2.85|2.83|3.32|3.33|3.29|3.25|3.25|3.35|3.26|3.24|3.22|3.26|3.25|3.26|3.19|3.16|3.17||3.13|3.1|||2.98|2.94|2.95|2.91|2.88|2.91|2.85|2.87|2.87|2.83|2.82|2.82|2.72|2.71|2.64|2.69|2.75|2.74|2.78|2.78|2.67|2.68|2.75|2.63|2.53|2.52|2.5|2.49|2.43|2.41|2.33|2.29|||2.23|2.19|2.16|2.14|2.07|2.06|2.06|2.04|2.08|2.16|2.16|2.15|2.13|2.07|2.06|2.06|2.1|2.1|2.15|2.14|2.14|2.11|2.1|2.1|2.07|2.11|2.18|2.19|2.23||2.32|2.31|2.29|||2.16|2.13|2.06|2.07|2.07|2.06|2.1|2.08|2.09|2.09|2.06|2.08|2.13|2.1|2.17|2.15|2.11|2.14|2.23|2.23|2.27|2.34|2.25|2.32|2.31|2.26|2.24|2.29|2.26|2.23|2.17|2.25|2.29|2.3|2.33|2.24|2.14|2.17|2.15|2.26|2.23|2.16|2.12|2.17||2.18|2.18|2.22|2.28|2.26|2.33|2.38|2.38|2.27|2.37|2.34|2.17|2.24|2.35||2.49|2.43|2.42|2.41|2.5|2.43|2.33|2.35|2.52|2.53|2.52|2.58|2.62|2.67|2.64||2.58|2.63|2.61|2.69||2.54|2.71|2.74|2.65|2.71|2.69|2.62|2.62|2.65|2.7|2.74|2.73|2.74|2.79|2.86|2.89|2.89|2.92|3.1|3.08|3.07|3.06|3.05|3.08|3.15
10498|979901|/equities/seven-star-works-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10499|1031125|/equities/sheng-ye-capital|MSCI_EEM_SMALLCAP||4.95|4.79|4.74|4.67|4.59|4.61|4.66|4.55|4.36||4.36|4.44|4.47|4.43|4.47|4.57|4.53|4.49|4.42|4.31|4.37|4.31|4.26|4.24||4.23|4.16|4.2|4.32|4.37|4.3|4.37|4.33|4.49|4.24|4.24|4.78|4.85|4.71|4.9|4.86|4.73||4.72|4.77|4.78|4.72|4.52|4.56|4.55|4.56|4.63||4.51|4.46|4.39|4.36|4.25|4.16|4.26|4.21|4.25|4.18|4.2|4.21|4.24|4.43|4.5|4.37|4.29|4.27||4.29|4.29|||4.19|4.18|4.23|4.13|4.19|4.15|4.07|4.17|4.12|4.22|4.39|4.36|4.34|4.31|4.18|4.18|4.21|4.16|4.32|4.4|4.24|4.27|4.34|4.28|4.34|4.39|4.42|4.38|4.46|4.63|4.69|4.6|||4.63|4.54|4.46|4.53|4.44|4.46|4.4|4.35|4.35|4.5|4.48|4.62|4.43|4.36|4.31|4.25|4.22|4.14|4.41|4.59|4.62|4.63|4.64|4.6|4.63|4.72|4.8|4.82|4.73||4.86|4.86|4.78|||4.77|4.77|4.8|4.84|4.84|4.84|4.8|4.91|4.87|4.89|4.91|4.98|5.08|5.12|5.11|5.08|5|5.01|5.05|5.08|5.27|5.29|5.25|5.25|5.21|5.2|5.23|5.19|5.18|5.17|5.11|5.09|5.16|5.19|5.15|5|5.08|4.99|5.02|4.92|4.97|4.98|4.93|5.06||5.1|5.09|5.12|5.17|5.11|5.25|5.25|5.15|5.1|5|5.04|4.99|4.97|5.07||5.08|5|4.97|5.03|4.97|5.05|4.93|4.98|4.95|4.98|4.87|5.09|5.1|5|4.96||4.99|4.86|4.92|4.96||5|5.08|5.07|5.05|5.09|5.1|5.04|5.03|4.96|5|5|4.98|5|5.03|5.06|5.1|5.1|5.03|5.07|5.12|5.18|5.25|5.28|5.24|5.14
10500|979322|/equities/dio-corp|MSCI_EEM_SMALLCAP||19510|19260|19600|19050|19000|19010|18990|18930|18880|19050|19090|19100|19220|19120|19220|19300|19300|19480|19320|19350|19990|19950|19780|19870|20100|19960||19600|19660|19590|19380|19010|20050|20100|20050|20250|20200|20150|20200|19770|20050|20700||20850|20700|21450|21500|21200|20750||20950|20500||20600|20500|20750|20500|20850|20950|20700|20800|21000|20750|20800|21800|22600|22150||21900|21700|22100|22200|22250|22050|22500|21900|21850|21850|22350|23200|23300|22700|22700|22150|22000|21350|21050|21000|20850|20650|21400|20300|21500|20400|20250||21100|20600|19870|20900|20950|20450|20800|20600|20450|20500|20350|20250|20450|||20300|20400|20900|19690|19510|19380|19170|20650|21050|21900|21700|21950|23200|23100|21950|21600|21250|21500|21950|22350|23050|22950|23600|23400|23300|23200|23900|23800|||22400|22200|21800||22400|22400|22550|22500|21850|21550|21200|20900|21300|21200|21150|20700|20900|20800|21100|21100|21650|21450|21950|21950|22050|22500|22100|22200|20950|20700|22950|24400|24400|23950|24400|24700|24850|24100|24500|24000|24000|23600|23300|24000|23900|23950|24000|24000|23400|23600|23600|24000|24700|23950|24950|25150|24800|24450||26250|25850|24350|||||25300|24950|24750|25000|24750|26400|26050|26450|26600|25450|26100|27650|28850|28650|28800|28950|30450|30750|29950|29650|29200|29200|28600|28450|28350|27200|27350|28100|27700|27850|28600|29850|29850|30850|31650|30650|29700|29400|29800|30450|29950|31200|32400|32400
10501|41608|/equities/malaysia-building-society-bhd|MSCI_EEM_SMALLCAP||0.81|0.8|0.8|0.815||0.815|0.825|0.82|0.81|0.815|0.81|0.805|0.83|0.825|0.82|0.87|0.895||||0.915|0.915|0.89|0.895|0.9|0.885|0.885|0.87|0.875||0.89|0.885|0.865|0.9|0.91|0.905|0.93||0.92|0.94|0.89|0.84|0.815|0.79|0.79|0.785|0.785|0.79|0.785|0.785|0.79|0.785||0.79|0.79|0.78|0.785|0.785|0.78|0.77|0.765|0.765|0.765|0.755|0.76|0.78|||0.785|0.785|0.78|0.785|0.79|0.795|0.8|0.8||0.795|0.8|0.805|0.785|0.795|0.78|0.79|0.795|0.79|0.805|0.81|0.795|0.8|0.785|0.775|0.775|0.78|0.77|0.76|0.76|0.765|0.76|0.77|0.775|0.77|0.775|0.77|0.775|0.75|0.75|0.75|0.745||0.735|0.74|0.745|0.75|0.74|0.745||0.735|0.74|0.74|0.735||0.73|0.72|0.72|0.715|0.71|0.72|0.725|0.73|0.725|0.725|0.735|0.735|0.735|0.73|0.715|0.715|0.71||0.71|0.705|0.71|0.71||0.71|0.705|0.705|0.705|0.705|0.7|0.71|0.71|0.705|0.71|0.71|0.71|0.72|0.72|0.715|0.715|0.705|0.74|0.745|0.745|0.76|0.76|0.755|0.755|0.755|0.745|0.735|0.735|0.735||0.735|0.735|0.735|0.73|0.735|0.73|0.725|0.74|0.725|0.725|0.735|0.735|0.745|0.755|0.745|0.76|0.76|0.755|0.78|0.79|0.78|0.775|0.77|0.77|0.76|0.745|0.745|0.745|0.765|0.735|0.73||0.74|0.745|0.75|0.73|0.735|0.735|0.74|0.73|0.73|0.72|0.7|0.705|0.71|0.71|0.705|0.705|0.695|0.695|0.725||0.735|0.735|0.745|0.73|0.725|0.725|0.73|0.725|0.73|0.74|0.75|0.755|0.745|0.745|0.735|0.75|0.75|0.76|0.77|0.77|0.76|0.775|0.78|0.76
10502|102180|/equities/cosco-capital|MSCI_EEM_SMALLCAP||4.58|4.58|4.58|4.63|4.61|4.55|4.59|4.58|4.58|4.6|4.62|4.61|4.62|4.62|4.61|4.55|4.55|4.58|4.55||4.6|4.59||4.58|4.57|4.52|4.6|4.55|4.58|4.6|4.6|4.62|4.7|4.68|4.95|4.72|4.74|4.75|4.87|4.81|4.8|4.79|4.78|4.73|4.74|4.73|4.7|4.68|4.67|4.67|4.73|4.73||4.67|4.71|4.66|4.75|4.75|4.68|4.75|4.75|4.7|4.7|4.73|4.78|4.87|4.95|||4.95|4.99|4.97|4.99|4.86|5.02|||4.93|4.94|4.9|4.97|5.05|5.06|5.05|5.09|5.1|5|5.18|5.15|5.09|5.2|5.18|5.25|5.25|5.32|5.3|5.27|5.26|5.23|5.2|5.18|5.18|5.15|5.13|5.15|5.18|5.12|5.04|5.13|5.08||5.04|5.03|5|5|4.95|4.98|5.02|5.03|5.01|5|5.05|5|5|4.87|4.8|4.86|4.87|4.9|4.86|4.82|4.81|4.79|4.78|4.77|4.79|4.75|4.76|4.72||4.62|4.81|4.95|||4.8|4.62|4.61|4.59|4.57|4.63|4.55|4.45|4.5|4.4||4.46|4.5|4.48|4.51|4.5|4.58|4.5|4.55||4.62|4.6|4.62|4.6|4.57|4.6|4.6|4.53|4.55|4.64|4.65|4.65|4.6|4.7|4.61|4.61|||4.61||4.75|4.69|4.7|4.75|4.69|4.89|4.86|4.89|4.64|4.62|4.61|4.65|4.67|4.62|4.57|4.58|4.76|4.82|4.85|4.86|4.95|4.9|4.97|4.86|4.85|4.84|4.83|4.85|4.82|4.85|4.91|4.87|4.87|4.9|4.96|5.04|5.07|5.08|5.1|5.1|5.16|5.14|5.1|5.1||5.1|5.12|5.1|5.15||5.15|5.15|5.17|5.25|5.21|5.35|5.22|5.25|5.24|5.37|5.32|5.32|5.42|5.36|5.34|5.29
10503|41402|/equities/aguas-andinas|MSCI_EEM_SMALLCAP||272|270.65|263|260|259.12|258.56|256.5|256.02|255.01|258|257|258.64|259.92|259|259.97|260||260|260|259.9|260.87|260|263|263|266|269|271.99|272|272|272|272|272|272|272|276|276|274.01|273||272.34|268.58|268|267.86|268|269.99|268.6305|267.5867|265.6889|264.74|263.8101||276.88||274|271|268|269.99|266.1|268.31|273.5|265.02|273.53|273.54|276.99|278|281.99|282|280.5|277|275.1|278.5|279.3|283.98|283.5|283.5||286|284|278.99|275.85|279.65|283.1|285.99|284.47|280|281.4|278|277.25|276.5|278.5|279.98|277.5|279.49|282|278.51|286|284|288.93|284.8|283|283.02|285.9|287|283|291|293|288.5|288.4|288.45|288|284.98|282|281.9|277|276.3|279|280.09|282|282|284|283.96|282.7|285|282|276.63|274.01|279.95|282.83|286|284.99|283|283.48|284.99|287|285.94|286.99|287|287|287||284.6|287|288.99|288||290|286.99|278.28|277|281.4|282.24|288|277|274.9|276.8||272.1628|268.159|268.5398|267.4754|267.368|267.01|268.95|272.4|276.02|275|277.93|276.99|278.4|281.49|282|278.95|276|273|273|272|265.05|268|268.8|267.94|267.94|264||261|260||263|264.5|260|266.86|270|267.2|267.91|269|267.45|268.4|266.4|261.8|259.9||262|256.11|259.1|263.6|269.98|267.97|272.5|275|278.99|285|288|279|284.5|||287|287.51|286.5|286|282.33|282.64|285|285|286|288.46|287.01|290.99|290.1|292.8|288.1|296|297.5|295.18|296|296.1|298|298.49|298||297.97|296|296|298|288.8|293|288|292|294.89|296|294|289.24
10504|102472|/equities/ck-power|MSCI_EEM_SMALLCAP||3.98|3.96|3.96|4.04|4.06|3.98|3.98|3.98|3.88|3.92|3.92|3.8|3.8|3.84|3.84|3.8|3.76|3.72|3.72|3.58|3.62|3.72|3.78|3.84|3.84|3.86|3.84|3.92|3.96||3.98|4.06|4.06|4.06|3.98|4|3.94||4.04|4.04|3.88|3.9|3.88|3.96|3.96|3.98|4.08|3.96|4.04||3.98|3.86||3.9|3.86|3.76|3.82|4.08|4.02|4.04|4.02|4.14|4.1||||4.16|4.18|4.12||4.08|4.14|4.18|4.14|4.22|4.1|4.14|4.2|4.12|4.06|3.82|3.9|3.92|3.94|3.98|3.92|4.02|3.94|3.86|3.92|3.86|3.78|3.8|3.84|3.76|3.92|3.94|4.04|4.06||4.06|4.08|4.1|4.02|4.04|3.98|3.98|4.08|4.06|4.16|4.1|4.1|4|3.88|3.76|3.78|3.82|3.82|3.8|3.88|3.84|3.9|3.86|3.78|3.84|3.88|3.86|3.84|3.84|3.9|3.88|3.92|3.64|3.5|3.52|3.58|3.66|3.62|3.36|||3.26|3.34|3.3|3.28|3.32|3.38|3.42|3.3|3.3|3.24|3.2|3.06|3.12||3.22|3.24|3.26||3.2|3.16|3.14|3.2|3.2|3.2|3.2|3.24|3.32|3.28|3.32|3.34|3.2|3.2|3.08|3.1|3.14|3.18|3.2|3.14|3.16|3.2|3.16|3.06|3.02|3.08|3.14|3.14|3.2|3.22||3.16|3.14|3.14|3.24|3.18||3.22|3.26|3.2|3.2|3.18|3.16|3.24|3.16|3.2|3.26|3.24|3.26|3.32|3.36|3.44|3.44|3.44|3.48|3.5|3.56|3.54|3.52|3.56|3.52|3.6|3.62|3.68|3.76|3.64|3.7|3.66|3.74|3.74|3.6|3.58|3.62|3.66|3.64|3.58|3.5|3.52|3.44|3.46||3.46|3.44|3.36|3.36|3.32|3.32|3.42|3.44||3.46|
10505|1013385|/equities/mavi-giyim-sanayi-ve-ticaret-as|MSCI_EEM_SMALLCAP||132.7|131.5|128.8|126.5|127|124.8|124.6|126.8|126.5|122.1|127|122|122.2|118.7|118|119.5|118.8||||112|104.9|100.1|96|95.2|97.8|98.05|101|99.75|96.45|95.45|95.5|97.5|98.3|99.6|96.25|96.8|96.2|96|99.1|98.75|96|95.6|93.5|95.5|97.6|97.35|96.55|98|95|94.37|93.4||90.46|92.55|88.7|88.35|86.65||81.05|80.5|79.85|82.55|81.05|83.25||||82.85|83.6|81|79.7|72.75|73.85|72.45|74|70.5|70.7|72.7|78.05|78.65|80.45|74.5|74.95|75.8|76|70.65|71.05|72.95|75.25|72.65|72.35|71.7|69.5|70.5|71.55|70.95|68.5|69.45|71.6|69.8|69.2|69.55|71|71.75|71.55|73|72.45|72.15|75.3|73.25|73.35|72.25|74|73.05|72|72.55|71.3|71|69.6|68.3|67.45|67.5|63.3|62.5|62.95|64.4|65|63.5|62.3|63.55|63.05|58.95|57.2|56.05|56.4|56.8|56.9|59.05||58.25|56|54.05|53.2|52.05|52.75|55.15|54.8|55.75|55.45|57.4|56.35|53.3|56|55.25|55.7|54.65|54.35|56.45|53.1|52.1|50.7|52.75|52.8|52.3|50.65|50|51.4|52.8|51.6|52.1|52.5|50.6|50.15|50.2|51.5|51.85|53.25|53.35|52.8|51.7|50.25|48.08|47.75|49.05|49.35|48.55|48.55|52.5|51.25|50.15|51.2|50.5|51.8|50.65|50.85|51.7|52.95|54.75|54.7|55.55|56.1|55.75|57.55|57.5|56.35|54.45|54.95|56.1|57.35|55.3|55.1|53.25|54.5|54.75|56.1|56.9|57.55|58.95|58.4|59.5|59.6|57.6|58|59.5|56|53.85||52.35|53.45|51.55|50|53.45|53.1|53.8|53|56.3|54.15|51.85|51.4|50.8|48.45|49.45|46.55|46.42|46.48|45.8|44.5|45.17|43.62|43.42
10506|992988|/equities/jnby-design-ltd|MSCI_EEM_SMALLCAP||14.2|14.12|14.22|14.18|14.7|15.16|15.3|15.1|15.34||15.22|15.34|15.24|15.28|15.48|15.52|16.02|16.2|15.58|15.44|15.24|15.12|14.98|14.98||15.46|14.8|14.76|14.66|14.72|14.6|14.44|14.2|14.2|14.34|14.14|14.72|14.78|14.4|14.5|14.54|14.9||14.8|14.96|14.6|14.78|14.44|14.5|14.48|14.48|13.94||14.3|13.7|13.72|13.66|14.14|13.78|13.44|13.44|13.76|14|14.32|14.5|14.8|14.66|14.82|14.5|14.82|14.98||14.76|14.78|||14.7|15.02|15.02|14.64|14.8|14.94|14.94|14.5|14.64|14.72|14.9|14.9|14.5|14.36|14.34|14.36|14.6|14.48|14.54|14.54|14.98|15.3|12.08|11.78|11.78|11.8|11.34|11.08|11.02|10.8|10.48|10.56|||10.6|10.52|10.48|10.54|10.36|10.4|10.24|10|9.86|10.2|10.2|10.2|10.06|9.67|9.9|10.1|10.16|10.14|10.32|10.5|10.3|9.9|10.12|10.04|10.14|10.5|10.54|10.04|10.16||10.5|10.4|10.18|||9.77|10.02|9.87|9.83|9.71|9.72|9.64|9.49|9.43|9.3|9.47|9.48|9.52|9.58|9.74|9.57|9.57|9.87|10|10.06|9.95|9.84|9.88|9.9|9.9|9.81|10.02|10.18|10.06|10|9.72|10.16|9.94|10.08|10.2|10.18|9.94|9.74|9.52|9.84|10.44|10.3|10.5|10.46||10.4|10.64|10.46|10.5|10.34|10.76|10.66|10.78|10.84|10.42|10.36|10.38|10.38|10.32||10.16|10.1|10.44|10.36|10.5|10.2|10.16|10.36|9.44|9.41|9.21|9.54|9.57|9.45|9.45||8.29|8.47|8.25|8.1||8.09|8.06|8.21|8.01|7.91|8.02|7.9|7.89|7.72|7.77|8.1|8.5|8.45|8.46|8.54|8.84|8.93|9|8.96|8.85|9.01|8.93|9.05|9.15|9
10507|41612|/equities/drb---hicom-bhd|MSCI_EEM_SMALLCAP||1.37|1.37|1.36|1.36||1.36|1.35|1.37|1.35|1.34|1.36|1.36|1.37|1.36|1.36|1.38|1.38|1.39|1.4||1.39|1.39|1.38|1.36|1.35|1.38|1.37|1.35|1.36||1.34|1.33|1.34|1.36|1.35|1.36|1.42||1.4|1.41|1.41|1.4|1.4|1.4|1.39|1.38|1.38|1.39|1.39|1.39|1.38|1.39||1.4|1.39|1.37|1.36|1.37|1.36|1.37|1.36|1.39|1.41|1.39|1.39|1.42|||1.43|1.44|1.44|1.45|1.44|1.46|1.49|1.48||1.46|1.43|1.38|1.36|1.34|1.35|1.36|1.36|1.34|1.34|1.34|1.34|1.35|1.35|1.34|1.35|1.34|1.34|1.38|1.39|1.37|1.45|1.42|1.46|1.44|1.41|1.4|1.39|1.37|1.37|1.37|1.37||1.34|1.34|1.34|1.34|1.33|1.35||1.35|1.36|1.37|1.38||1.37|1.36|1.37|1.37|1.38|1.38|1.4|1.42|1.42|1.4|1.42|1.42|1.43|1.4|1.39|1.38|1.38||1.39|1.4|1.37|1.38||1.39|1.39|1.38|1.38|1.38|1.39|1.39|1.38|1.4|1.37|1.37|1.36|1.38|1.39|1.38|1.41|1.4|1.42|1.45|1.46|1.46|1.43|1.45|1.44|1.44|1.45|1.45|1.42|1.43||1.42|1.43|1.44|1.44|1.42|1.41|1.4|1.38|1.39|1.39|1.41|1.41|1.4|1.4|1.42|1.41|1.43|1.43|1.43|1.43|1.45|1.45|1.43|1.41|1.39|1.39|1.4|1.39|1.38|1.41|1.43||1.43|1.44|1.43|1.42|1.41|1.43|1.42|1.43|1.46|1.46|1.46|1.45|1.43|1.46|1.43|1.42|1.41|1.45|1.46||1.44|1.46|1.49|1.52|1.57|1.48|1.51|1.5|1.5|1.49|1.54|1.51|1.55|1.52|1.49|1.48|1.47|1.45|1.45|1.47|1.48|1.49|1.48|1.45
10508|1156660|/equities/baladna-food-industries-co|MSCI_EEM_SMALLCAP||1.352|1.355|1.356|1.34|1.332|1.338|1.33|1.301|1.305|1.31|1.303|1.31|1.305|1.305|1.299|1.305|1.32|1.317||||1.321|1.323|1.319|1.31|1.298|1.303|1.302|1.298|1.297|1.306|1.305|1.298|1.319|1.318|1.32|1.349|1.327|1.315|1.313|1.315|1.318|1.328|1.332|1.338|1.335|1.337|1.338|1.317|1.326|1.335|1.345|1.348|1.35|1.381|1.355|1.35|1.32|1.3|1.294|1.322|1.235|1.21|1.19|1.185|1.18||||1.185|1.18|1.17|1.164|1.165|1.163|1.142|1.164|1.155|1.18|1.2|1.211|1.209|1.215|1.27|1.262|1.259|1.265|1.264|1.253|1.264|1.273|1.27|1.274|1.267|1.27||1.275|1.25|1.22|1.217|1.159|1.158|1.157|1.15|1.159|1.14|1.116|1.113||1.129|1.14|1.106|1.088|1.07|1.085|1.09|1.108|1.119|1.121|1.105|1.114|1.122|1.133|1.14|1.144|1.154|1.164|1.176|1.188|1.193|1.195|1.205|1.202|1.208|1.216|1.215|1.206|1.217|1.225||1.224|1.201|1.205|1.211|1.218|1.213|1.21|1.216|1.213|||1.19|1.166|1.156|1.163|1.177|1.179|1.187|1.19|1.205|1.229|1.221|1.217|1.219|1.222|1.235|1.234|1.236|1.259|1.27|1.27|1.274|1.27|1.239|1.219|1.22|1.224|1.24|1.241|1.245|1.23|1.205|1.136|1.121|1.124|1.063|1.072|1.1|1.07|1.104|1.101|1.128|1.16|1.18|1.18|1.202|1.2|1.197|1.199|1.2|1.232|1.248|1.246|1.274|1.276|1.287|1.278|1.252|1.26|1.262|1.277|1.287|1.285|1.29|1.294|1.301|1.307|1.321|1.318|1.332|1.312|1.307|1.325|1.322|1.355|1.404|1.414|1.424|1.464|1.46|1.46|1.465|1.485|1.485|1.49|1.52|1.515|1.528|1.525|1.53|1.516|1.53|1.532|1.54|1.518|1.561|1.515|1.53|1.519|1.524|1.505
10509|1129402|/equities/viva-biotech-holdings|MSCI_EEM_SMALLCAP||0.51|0.485|0.5|0.49|0.51|0.53|0.54|0.53|0.53||0.53|0.53|0.56|0.53|0.52|0.53|0.53|0.55|0.55|0.56|0.56|0.61|0.63|0.64||0.64|0.62|0.63|0.61|0.63|0.62|0.64|0.63|0.65|0.64|0.63|0.68|0.73|0.75|0.81|0.79|0.63||0.64|0.6|0.59|0.59|0.58|0.59|0.64|0.62|0.61||0.53|0.56|0.56|0.56|0.475|0.435|0.425|0.415|0.44|0.445|0.45|0.445|0.46|0.48|0.495|0.495|0.48|0.48||0.495|0.52|||0.54|0.51|0.53|0.53|0.58|0.63|0.57|0.51|0.54|0.51|0.54|0.54|0.54|0.52|0.51|0.495|0.53|0.52|0.55|0.58|0.59|0.56|0.59|0.59|0.58|0.58|0.59|0.6|0.6|0.63|0.59|0.61|||0.62|0.62|0.65|0.66|0.59|0.61|0.65|0.64|0.61|0.67|0.7|0.75|0.72|0.69|0.69|0.71|0.77|0.77|0.88|0.89|0.92|0.93|0.92|0.92|0.88|0.94|1|1.03|1.01||1.05|1.06|0.98|||0.96|0.96|0.97|0.97|0.99|0.99|0.96|0.94|0.95|0.97|0.98|1.07|1.14|1.12|1.09|1.14|1.14|1.21|1.22|1.17|1.19|1.19|1.18|1.23|1.2|1.18|1.23|1.24|1.19|1.22|1.19|1.23|1.31|1.29|1.3|1.27|1.26|1.29|1.28|1.31|1.3|1.22|1.25|1.27||1.3|1.31|1.35|1.37|1.38|1.38|1.41|1.38|1.37|1.35|1.33|1.3|1.26|1.26||1.26|1.26|1.3|1.26|1.26|1.28|1.21|1.23|1.26|1.26|1.2|1.29|1.29|1.33|1.29||1.35|1.38|1.36|1.43||1.46|1.55|1.56|1.5|1.53|1.52|1.52|1.53|1.54|1.51|1.59|1.6|1.59|1.58|1.59|1.63|1.61|1.61|1.63|1.68|1.68|1.66|1.74|1.72|1.76
10510|1089331|/equities/hope-education-group|MSCI_EEM_SMALLCAP||0.197|0.192|0.186|0.185|0.182|0.191|0.189|0.19|0.182||0.181|0.182|0.198|0.202|0.2|0.196|0.198|0.201|0.2|0.198|0.203|0.212|0.212|0.21||0.211|0.21|0.222|0.23|0.229|0.23|0.232|0.24|0.245|0.246|0.242|0.255|0.27|0.265|0.28|0.285|0.275||0.265|0.26|0.247|0.239|0.231|0.246|0.247|0.249|0.255||0.239|0.244|0.235|0.23|0.228|0.221|0.218|0.219|0.222|0.223|0.222|0.225|0.23|0.234|0.229|0.231|0.228|0.224||0.227|0.23|||0.247|0.255|0.255|0.25|0.26|0.265|0.246|0.24|0.244|0.242|0.255|0.255|0.265|0.27|0.26|0.255|0.285|0.29|0.325|0.34|0.325|0.34|0.34|0.34|0.335|0.34|0.34|0.325|0.335|0.345|0.33|0.315|||0.3|0.305|0.315|0.315|0.3|0.29|0.305|0.3|0.305|0.32|0.31|0.315|0.3|0.28|0.275|0.285|0.29|0.29|0.3|0.31|0.315|0.32|0.315|0.32|0.315|0.32|0.32|0.335|0.34||0.36|0.355|0.34|||0.34|0.35|0.345|0.35|0.375|0.39|0.38|0.38|0.39|0.38|0.395|0.4|0.405|0.41|0.405|0.415|0.435|0.43|0.435|0.445|0.455|0.46|0.45|0.44|0.44|0.425|0.425|0.44|0.435|0.425|0.43|0.435|0.45|0.46|0.455|0.45|0.44|0.45|0.46|0.475|0.47|0.465|0.46|0.465||0.47|0.475|0.49|0.5|0.51|0.5|0.51|0.49|0.485|0.485|0.485|0.485|0.49|0.495||0.495|0.49|0.485|0.485|0.49|0.49|0.49|0.495|0.5|0.5|0.5|0.5|0.5|0.5|0.5||0.51|0.51|0.51|0.53||0.51|0.52|0.53|0.51|0.51|0.52|0.5|0.5|0.495|0.5|0.51|0.52|0.52|0.52|0.53|0.54|0.54|0.54|0.54|0.56|0.57|0.57|0.57|0.59|0.57
10511|104150|/equities/engro-corp|MSCI_EEM_SMALLCAP||326.3|325|325.02|327|327.25|328|330.2|330.5|330|328.5|332|332.95|336.9|336.99|330|331.3|338.1||||335.5|334|323|321.9|324|326.12|328|326.9|327.11|332|334|327.99|331||337|338.99|336.6|338.01|342.9|344.94|351.8|350|350.99|355|351.5|346.99|352.8|362.7|359.7|372.4|364.76|362.8||369.25|370|368.98|361.6|365|363.8|364.98|365|364.5|363|364|366.39||||370.7|377.49||375.5|376.25|358.3|360|359.25|356|347.01|343.1|340.65|341|339|340.4|337.01|334.55|333.3|334.01|335|335.5|339.5|342|342|344|350|350.5|347.74|323.11|319.5|317.56|316.5|313.1|313.5|312.32|310.5|310.99|307.4|310|316.01|308.77|310.01|316.5||324.95|323||323.06|321.95|318|315.5|323|328.4|332.35|325.9|326|322.1|322|318.49|316.5|306|309.5|310.98|309.1|312.89|318.9|313.5|296|300.03|298|297.49|298.99|293.5|292.7|290|285.85||293.5|297.9|300|305.52|318.99|323.54|321.9|321.3|324.01|321.25|315.3|312|311.45|309|309.99|304.85|292.4|298.95|297|295.5|294.35|293.47|293|287.98|288.1|291.25|293.12|293.5|291.69|292.69|289.12||283.5|277.5|279.45|273.89|276|277|280.8|272.13|270.2|269.55|269|274.39|278.5|278.99|279|265.8|266.2|267.1|269.01|265|263.1|256.3|254.5|253.74|253.1|250.7|252.61|247.85||242|239.8|241.45|242.8|245.5|246.4|245.9|246.89|245.26|247.5|247|247.1|248.15|249.95|253.99|255.1|253.5|253|252.99|246.38|246.94|253|255.74|258|257.5|256.25|254|253|254|256.5|259|269|272.76||270.9|265.49|265.74|262.11|259.69|260|263.15|265.5|258.05|254.5|
10512|100044|/equities/shougang-intl|MSCI_EEM_SMALLCAP||1.38|1.36|1.34|1.33|1.33|1.35|1.36|1.35|1.35||1.35|1.35|1.35|1.32|1.32|1.36|1.38|1.37|1.34|1.33|1.35|1.37|1.34|1.32||1.34|1.33|1.35|1.35|1.34|1.3|1.34|1.37|1.39|1.4|1.39|1.4|1.44|1.42|1.45|1.46|1.45||1.44|1.46|1.48|1.46|1.42|1.4|1.42|1.44|1.45||1.41|1.41|1.4|1.35|1.34|1.33|1.33|1.36|1.38|1.35|1.37|1.43|1.49|1.52|1.51|1.53|1.53|1.51||1.5|1.46|||1.44|1.46|1.45|1.42|1.47|1.51|1.48|1.46|1.53|1.52|1.47|1.48|1.48|1.46|1.46|1.45|1.43|1.44|1.48|1.5|1.51|1.51|1.57|1.57|1.58|1.57|1.55|1.55|1.53|1.51|1.49|1.48|||1.43|1.44|1.43|1.42|1.39|1.38|1.37|1.37|1.36|1.39|1.39|1.42|1.41|1.36|1.34|1.4|1.39|1.39|1.47|1.49|1.49|1.5|1.5|1.48|1.48|1.51|1.54|1.6|1.6||1.57|1.56|1.54|||1.48|1.47|1.44|1.42|1.41|1.38|1.34|1.28|1.31|1.36|1.32|1.3|1.35|1.31|1.31|1.34|1.32|1.37|1.4|1.42|1.42|1.42|1.39|1.4|1.44|1.4|1.41|1.43|1.44|1.44|1.39|1.39|1.34|1.33|1.35|1.34|1.31|1.31|1.28|1.33|1.32|1.33|1.32|1.33||1.35|1.38|1.39|1.47|1.47|1.52|1.54|1.54|1.55|1.54|1.53|1.49|1.49|1.54||1.61|1.55|1.59|1.55|1.61|1.65|1.63|1.72|1.87|1.89|1.9|1.86|1.86|1.87|1.84||1.83|1.83|1.8|1.81||1.83|1.69|1.65|1.63|1.59|1.62|1.58|1.6|1.6|1.59|1.61|1.59|1.63|1.59|1.65|1.63|1.62|1.64|1.69|1.71|1.7|1.68|1.71|1.84|1.97
10513|100022|/equities/china-travel-h|MSCI_EEM_SMALLCAP||1.16|1.16|1.15|1.16|1.17|1.2|1.19|1.19|1.16||1.16|1.17|1.18|1.17|1.19|1.21|1.2|1.2|1.2|1.2|1.2|1.2|1.21|1.21||1.23|1.23|1.24|1.24|1.22|1.21|1.24|1.24|1.24|1.24|1.24|1.27|1.28|1.29|1.32|1.33|1.33||1.31|1.34|1.33|1.3|1.29|1.3|1.32|1.29|1.28||1.26|1.27|1.26|1.22|1.22|1.21|1.19|1.18|1.19|1.18|1.18|1.2|1.23|1.23|1.28|1.26|1.27|1.28||1.29|1.29|||1.31|1.3|1.28|1.3|1.3|1.32|1.31|1.3|1.32|1.33|1.34|1.34|1.34|1.32|1.32|1.29|1.28|1.28|1.31|1.36|1.34|1.35|1.38|1.39|1.4|1.38|1.34|1.33|1.34|1.37|1.33|1.32|||1.31|1.32|1.32|1.33|1.29|1.31|1.32|1.3|1.3|1.33|1.34|1.33|1.3|1.25|1.24|1.25|1.28|1.28|1.3|1.33|1.32|1.32|1.32|1.31|1.33|1.37|1.33|1.33|1.34||1.34|1.34|1.31|||1.29|1.3|1.3|1.3|1.32|1.35|1.32|1.3|1.35|1.33|1.36|1.37|1.38|1.37|1.38|1.4|1.43|1.36|1.36|1.39|1.4|1.41|1.39|1.42|1.43|1.41|1.4|1.42|1.38|1.38|1.38|1.37|1.41|1.4|1.44|1.41|1.39|1.39|1.39|1.43|1.42|1.4|1.39|1.37||1.41|1.42|1.42|1.42|1.42|1.44|1.47|1.45|1.43|1.45|1.44|1.44|1.43|1.46||1.5|1.46|1.48|1.48|1.51|1.52|1.52|1.55|1.55|1.54|1.56|1.55|1.55|1.56|1.58||1.59|1.6|1.59|1.61||1.49|1.49|1.51|1.5|1.47|1.5|1.48|1.47|1.47|1.53|1.57|1.57|1.57|1.6|1.62|1.62|1.63|1.61|1.66|1.68|1.68|1.68|1.7|1.72|1.66
10514|102234|/equities/first-gen|MSCI_EEM_SMALLCAP||17.7|17.72|17.7|17.8|17.62|17.6|17.82|17.92|17.98|18|17.96|18|17.96|17.96|18|18.04|18|18.04|18||18.1|18.52||18.58|18.46|18.4|18.2|18.2|17.96|18.1|17.92|17.92|18.1|18.2|17.98|18.26|18.38|18.18|17.9|18.2|18.28|18.36|18.4|18.36|18.42|18.68|18.64|18.8|19.34|19.4|19.6|19.2||19.2|19.2|19.2|19.18|19.3|19.3|19.16|19|19.3|19.1|19.3|19.38|19.52|19.3|||19.52|19.44|19.98|19.98|20|20.15|||19.64|19.74|19.6|19.56|19.56|19.78|19.78|19.8|19.88|19.56|19.68|19.7|19.6|19.72|19.8|19.74|19.72|19.86|19.72|19.22|19.42|19.42|19.92|19.92|19.84|19.8|19.4|19.26|19.34|19.5|18.7|18.34|18.02||18|17.98|17.9|18|18.12|18.12|18.22|18.2|18.22|18.2|18.26|18.32|18.2|18|17.72|17.8|17.92|17.9|17.9|17.9|17.7|17.7|17.96|17.94|17.82|17.92|17.8|17.8||17.4|17.42|17|||17.26|17.5|17.5|17.14|16.82|16.78|16.96|16.84|16.82|16.82||16.68|16.66|16.62|16.56|17|16.6|16.94|17.26||17.94|17.92|18|17.84|18.12|18.12|18.16|18.18|18.2|18.2|18.3|18.2|18.1|18.08|18.02|18.3|||18.08||18.08|18.02|18.1|18.02|18.06|18.02|18.1|18.48|18.3|18.42|18.62|18.7|18.78|18.7|18.44|18.52|18.58|18.6|18.6|18.92|18.8|18.72|18.8|18.58|18.24|17.56|17.58|17.58|17.82|18.4|19|18.62|19.16|19.5|19.64|19.68|19.74|19.28|19.14|19.14|19.36|19.28|19.28|19.24||19.3|19.24|19.16|19.16||19.36|19.48|19.84|19.8|20|19.9|20.05|20.35|19.7|20.05|20.2|20.15|19.84|20.5|20.3|20.3
10515|103367|/equities/bes-eng-corp|MSCI_EEM_SMALLCAP||15.1|14.9|14.95|14.6|14.85|15.05|15.05|14.85|14.8|14.95|14.8|14.75|15.05|15.3|15.2|15.35|15.5|15.5|15.7|15.8|16.35|16.05|15.9|16.2||17.05|16.65|16.75|16.9|16.9|16.35|16.05|16.1|15.9|15.6|15.65|15.35|15.65|15.65|16.1|16.3|16.05|15.85|15.95|16.05|16.15|16.1|16.4|16.5|17.2|17.45|17.65||17.7|18.7|18|17.4|16.85|16.85|16.7|17.45|16.8|15.3|15.15|15.85|16|15.9|16|16.6|16.05|||15.85|15.95|14.5|14.15|14.1|14.1|13.25|13.25|13.15|13.15|12.9|13|13|12.35|12.4|12.45|12.65|12.65|12.65|12.85|12.8|12.35|12.25|12.3|12.2||12.2|12.1|12.15|12.35|12.45|12.65|12.35|12.65|12.75||||||||12.35|12.4|12.35|12.3|12.4|12.5|12.35|12.35|12.5|12.6|12.55|12.55|12.4|12.35|12.55|12.9|12.85|12.95|13|13.3|13.5|13.45|13.25|13.35|13.5||13.3|13.3|13.35|13.3|13.5|13.65|14.25|13.4|12.5|12|12.2|11.9|11.9|11.2|11.2|11.05|11.1|11.3|11.05|11.15|11.2|11.15|11.15|11.25|11.15|11.25|11.5|11.4|11.35|11.25|11.25|11.4|11.3|11.25|11.4|11.6|11.4|11.6|11.85|11.8|11.8|11.75|11.65|11.7|11.75|11.7|11.7|11.95|11.65|11.6|11.35|11.6|11.65|11.85|11.5|11.15|10.15|10.05|||10.35|10.35|10.4|10.65|10.7||10.85|10.7|10.65|10.55|10.15|10.15|10.15|10.25|10.25|10.15|10.15|10.2|10.1|10.1|10.15|10.15|10.2|10.3|10.25|10.25|10.05|10|9.96|9.93|9.94|9.94|10|9.86|9.98|9.99|10.05|9.99|10.05|9.73|10.05|9.98|10.1|10.2|10.25|10.25||10.1|10.1|10.05|10
10516|50100|/equities/wbho|MSCI_EEM_SMALLCAP||17106|17100|17000|17500|17066|17087|16900|16614|16535|16528|16008|16026|16050|15930|16144|15700|15519|16138|15678||15427|15600|15403|15315|15208|15100|15100|15284|15114|15070|15070|15300||15701|15309|14938|14848|15155|14763|14573|14500|14500|14487|14345|14341|14180|14002|14000|13829|13824|13592|13543||13971|13577|13500|13432|13500|13370|13376|13682|13523|13488|13200|13251|13707|13723|13627|13572|13713|13648|13371|13301|13361|||13590|13611|13554|13982|13890||13700|13663|13434|13450|13482|13500|13349|13415|13942|13624|13878|13200|13458|13400|13005|13478|12900|13240|13461|13477|13147|13055|13164|13110|13290|13600|13427|13580|13588|13205|13317|13099|13014|13009|13050|13035|13167|12970|13206|13067|13000|12957|12951|12963|13005|12975|13100|13098|13219|13496|13400|12750|13053|13040|13059|13416|13135||13006|13026|13134|||13343|12936|12951|13268|13200||13000|13365|13085|13168|13059|13001|13000|13080|13180|13450|12600|12696|12500|12500|12574|12584|12479|12404|13078|12938|13186|13460|12500|12442|12027|12082|12454|12594|12665|12390|12100|12000|11822|11800|11865|11830|11879|11800|11814|11812|12035|11859|12014|11990|11981|12274|12217|12285|12023|12087|12000|11809|12035|12370|12467|12396|12239|12396||12291|12386|12118|11886|12087|11794|11193|11077|11024|10965|11200|11093|11531|11473|11673|11273|11346|11991|11894|11750|11601|11601|11500|11086|10854|11551|11489|11294|11731|11758|11735|11205||11270|11025|11050|10992|10800|10992|10850|10867
10517|990901|/equities/jinchuan-group-international-resour|MSCI_EEM_SMALLCAP||0.81|0.83|0.78|0.84|0.8|0.81|0.8|0.79|0.77||0.83|0.79|0.78|0.8|0.79|0.82|0.84|0.85|0.81|0.79|0.82|0.83|0.83|0.82||0.89|0.86|0.83|0.88|0.88|0.87|0.9|0.96|0.95|0.94|0.88|0.87|0.95|0.98|1.05|0.98|0.92||0.93|0.86|0.84|0.82|0.78|0.77|0.78|0.76|0.76||0.77|0.76|0.79|0.77|0.75|0.73|0.74|0.77|0.79|0.76|0.77|0.8|0.87|0.84|0.87|0.86|0.85|0.9||0.94|0.84|||0.82|0.8|0.81|0.82|0.81|0.83|0.82|0.82|0.83|0.88|0.84|0.75|0.74|0.78|0.76|0.75|0.66|0.64|0.64|0.67|0.66|0.66|0.71|0.69|0.67|0.59|0.59|0.56|0.55|0.52|0.495|0.51|||0.52|0.54|0.53|0.55|0.53|0.56|0.56|0.57|0.58|0.58|0.58|0.6|0.55|0.53|0.51|0.57|0.58|0.6|0.63|0.6|0.58|0.57|0.58|0.62|0.6|0.62|0.62|0.62|0.63||0.65|0.63|0.65|||0.64|0.59|0.57|0.55|0.57|0.57|0.53|0.49|0.49|0.495|0.51|0.49|0.48|0.475|0.48|0.46|0.46|0.455|0.455|0.46|0.47|0.475|0.48|0.48|0.48|0.5|0.5|0.51|0.48|0.465|0.44|0.44|0.45|0.45|0.465|0.47|0.465|0.46|0.475|0.475|0.46|0.45|0.455|0.43||0.44|0.44|0.45|0.45|0.445|0.445|0.43|0.405|0.395|0.395|0.38|0.375|0.38|0.385||0.43|0.43|0.43|0.43|0.44|0.47|0.475|0.475|0.48|0.465|0.46|0.45|0.415|0.42|0.42||0.42|0.435|0.415|0.42||0.395|0.405|0.4|0.39|0.39|0.395|0.39|0.39|0.385|0.395|0.405|0.4|0.4|0.4|0.415|0.425|0.425|0.42|0.425|0.425|0.435|0.44|0.44|0.44|0.415
10518|1153343|/equities/cmge-technology-group-ltd|MSCI_EEM_SMALLCAP||0.93|0.92|0.89|0.88|0.89|0.93|0.93|0.91|0.89||0.91|0.92|1|0.96|0.99|1.01|1.05|1.09|1.07|1.09|1.15|1.15|1.17|1.13||1.2|1.21|1.22|1.26|1.25|1.33|1.43|1.49|1.5|1.5|1.23|1.2|1.22|1.23|1.31|1.31|1.32||1.36|1.35|1.35|1.34|1.32|1.3|1.32|1.31|1.31||1.34|1.3|1.26|1.18|1.22|1.15|1.02|1.01|1.02|1.03|1.01|1.03|1.03|1.08|1.08|1.12|1.09|1.05||1.05|1.15|||1.15|1.18|1.2|1.17|1.26|1.31|1.29|1.3|1.28|1.21|1.16|1.2|1.2|1.14|1.1|1.07|1.1|1.05|1.07|0.99|0.97|0.99|1.09|1.07|1.12|1.13|1.12|1.08|1.1|1.15|1.07|1.04|||1.02|1.1|1.04|1.05|0.97|1.02|1.07|1.03|1.07|1.12|1.1|1.16|1.15|1.1|1.08|1.14|1.16|1.11|1.2|1.24|1.23|1.25|1.24|1.22|1.25|1.28|1.34|1.3|1.3||1.31|1.27|1.23|||1.19|1.43|1.41|1.43|1.41|1.45|1.4|1.44|1.45|1.45|1.43|1.44|1.41|1.4|1.47|1.46|1.43|1.44|1.49|1.51|1.55|1.56|1.49|1.49|1.51|1.5|1.5|1.54|1.5|1.57|1.54|1.55|1.47|1.48|1.49|1.39|1.33|1.3|1.31|1.32|1.29|1.26|1.26|1.28||1.29|1.31|1.32|1.36|1.33|1.38|1.41|1.37|1.3|1.28|1.26|1.23|1.24|1.26||1.34|1.32|1.35|1.35|1.37|1.37|1.33|1.39|1.37|1.35|1.39|1.37|1.36|1.39|1.4||1.42|1.4|1.42|1.44||1.44|1.45|1.5|1.43|1.44|1.54|1.52|1.53|1.45|1.61|1.62|1.62|1.64|1.64|1.63|1.68|1.72|1.72|1.75|1.74|1.76|1.78|1.79|1.8|1.79
10519|102738|/equities/siamgas|MSCI_EEM_SMALLCAP||7.15|7.05|7.1|7.15|7.15|7.1|7.15|7.05|6.95|7.05|7.15|7.05|7.2|7.15|7.15|7.1|7.05|7|7.2|7.2|7.3|7.3|7.2|7.3|7.45|7.5|7.4|7.5|7.5||7.15|7.95|8|8.05|8|7.95|7.9||7.95|7.8|7.9|7.95|8|8.05|8|8|8|7.85|7.75||7.75|7.75||7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.7|7.8|7.8||||7.9|7.85|7.8||7.95|7.9|7.95|7.9|7.8|7.95|7.85|7.9|7.9|8|8.05|8.05|8.1|7.95|7.9|7.9|7.9|8|8|7.95|8|8|8|8.15|8.15|8.25|8.45|8|8||8|8|7.95|7.95|8|7.95|8|8|8|8|8|8|8.05|8.05|8|8.05|8.1|8|8|8.15|8|8|8|8|8|8|8|8.1|8.15|8.15|8.15|8.1|8.2|8.15|8.25|8.2|8.3|8.25|8.2|||8|8|8.2|8.2|8.25|8.25|8.3|8.3|8.25|8.2|8.3|8.3|8.25||8.35|8.3|8.4||8.4|8.4|8.6|8.15|8.1|8.15|8|8.1|8.1|8.15|8.15|8.25|8.1|8.15|8|7.95|8.1|8.15|8.2|8.3|8.3|8.3|8.3|8.05|7.95|7.75|7.75|7.75|7.75|7.7||7.9|7.95|7.85|8|8||8|8.05|8|7.95|7.95|8|8|8.05|8.1|8.15|8|8.2|8.15|8.2|8.2|8.15|8.1|8.15|8.2|8.15|8.2|8.2|8.25|8.2|8.35|8.35|8.4|8.25|8.3|8.45|8.4|8.35|8.25|8.35|8.35|8.3|8.4|8.45|8.3|8.25|8.4|8.45|8.5||8.55|8.25|8.35|8.3|8.35|8.4|8.2|8.3||8.2|
10520|103374|/equities/hung-sheng-con|MSCI_EEM_SMALLCAP||27.85|27.85|26.9|25.75|25.9|26.85|26.75|26.7|26.85|27.15|26.65|26.55|26.8|26.75|26.7|26.5|26.5|26.45|26.55|26.5|26.95|26.9|27|27.05||27.85|27.4|27.5|27.75|27.5|26.95|25.95|25.8|25.7|25.45|24.9|25|26.3|26.05|26.35|26.1|25.9|24.9|24.5|26|26.3|27.05|28.05|29.5|29.65|29.35|29.15||27.3|27.25|25.85|25.3|24.3|24.25|24.1|23.4|23.8|23.1|22.9|23.7|23.55|23.2|23.25|23.2|23.3|||22.85|22.55|22.35|21.8|21.7|21.5|21.1|21.15|21.1|21.15|20.9|20.9|20.9|20.8|21.05|21|21.25|21.2|20.9|21.25|20.9|20.65|20.25|20.15|20.1||20.05|20.2|20.1|20.15|20.15|20.05|20.1|19.95|19.95||||||||19.95|19.9|19.95|19.9|19.95|19.95|20.05|19.8|19.95|19.85|19.7|19.75|19.65|19.9|20.05|20.25|20.1|20.05|20.05|20.15|20.45|20.55|20.2|20.25|20.35||20.25|20.4|20.4|20.4|20.25|20.25|20.15|20.15|20.3|20.4|20.2|20.55|20.1|20.35|20.4|20.3|20.35|20.45|20.5|20.55|20.45|20.35|20.35|20.45|20.35|20.45|20.7|20.5|20.3|19.6|19.6|19.6|19.7|19.4|19.1|19|19|19|18.7|18.65|18.4|18.4|18|17.95|18|18|18.05|18.25|18.1|17.95|18.1|18|18.35|18.75|18.8|18.85|18.9|18.85|||18.95|19.05|18.9|19.1|19.1||19.05|19|19|19.05|19.05|19.1|19.2|19.2|19.2|19.25|19.4|19.4|19.2|19.2|19.1|19.2|19.35|19.45|19.3|19.3|19.1|19.25|19.25|19.2|19.35|19.5|19.25|19.15|19.15|18.95|19|19.05|19.35|19.2|19.65|19.85|20|20.1|20.1|20.15||20.15|20.2|20.35|20.35
10521|979723|/equities/unitest-inc|MSCI_EEM_SMALLCAP||13750|13670|13880|14040|14130|14000|14240|14080|14180|14470|14600|14320|14380|13840|13900|14160|14200|14400|14520|14340|14140|14610|14710|14800|14980|14950||14750|15050|15650|15910|16460|17400|18240|18730|16700|17610|17080|16970|14070|14280|14270||13550|13370|13530|13950|14330|14470||14350|14350||14510|14430|14300|14220|14240|13900|14670|15520|16500|15530|14820|15220|15070|15170||15140|15250|15090|15460|15050|16200|16150|16660|16240|16000|16300|15780|15920|16150|16530|16250|16500|17070|17860|17280|17650|15730|15420|14130|14050|13900|13540||13190|13430|13310|13720|13940|14020|13710|13570|13640|13640|13830|13840|13620|13550||13550|13390|13510|13430|13780|13440|13710|14250|14450|14700|15200|14840|14270|14100|14060|13790|13350|13620|14140|13900|14130|14150|14310|14070|14390|13670|13710|13670|||13390|13350|13170||13060|12970|12830|12690|12510|12370|12730|12550|12200|12030|11850|11520|11610|11560|11920|12430|12430|12260|12380|12320|12290|12290|12370|12270|12200|12200|12440|12040|11400|11240|11530|11630|11670|11650|12000|11450|11320|10780|10930|11210|11210|11290|11580|11650|11350|11290|11420|12060|11900|11700|11790|11830|11660|11300||11640|11440|11500|11960||||11960|11980|12120|12100|12340|12800|12730|12990|13430|13900|13450|13540|13550|14030|13970|13910|14200|14240|14250|13900|13730|13490|13330|13370|13880|13950|13930|13970|13710|14060|14330||13500|13510|13700|13700|13140|13470|13380|13980|14990|13980|13920|13890
10522|1013402|/equities/eris-lifesciences-ltd|MSCI_EEM_SMALLCAP||1043.25|1036.85|1036.2|1033.8|1030.4|1011.95|1030.15|1043.25|1040.1|1050.15|1023.45|1030.45|1043.1|1014.75|1040.2|1042.9|1031.8|1042.8|1048.45||1008.8|1023.25|1014.75|1005.15|1015.85|994.45|977.85|917.35|910.45|914.75|916.1|913.05|912.1|900.95|882.15|877.75|885.25|907.7|907.95||886.5|880.7|888|875.95|850.05|856.25|848.1|873.35|868.75|871.2|869.7|890.25||895.95|893.5|892.95|883.6|870.1|883|881.55|875.1|870.3||867.15|854|847.35||846|842.1|845.8|851.35|839.7|851.1|845.15|850.05||843.35|841|843.65||842.95|843|840.2|847.25|845.9|844.95|862.7|831.3|878.1|900.45||907.3|894.9|888.7|889.25|886.05|883.05|872.35|872.55|879.95|875.5|868.25|855.75|853.15|862.75|888.6|856.45|865.55|923.8|913.4|910.2|943.25|907.85|884.45|885.8|892.05|906.65|916.25|917.3|913.7||889.4|896.5|880||891.2|893.4|903.1|903.4|919.5|918.25|917.4|908.35|914.55|916.15|933|927.7|913.65|931.35|905.8|910|908.5|912.65|907.7||885.7|868.4|874.9|886.05|880.4|873.6|864.4|869.7|881.15|901.95|876.35|900.55|912.2|919.55|910.2|926.25|934.65|944.95|942||926.3|946|946.45|926.7|917|933.1|907.15|897||906.3|908.5|912.25|897.8|869.1|860.95|873|864.25|864.45|859.5|859.55|840.15|815.75|833.25||826.25|871.45|868|866.65|867.45|868.45|890.3|889.5|895.65|894|880.45|899.75|882.7|900.85|908.25||876.3|850.15|830.25|816.35|828.35|812|811.75|824.05||818.85|821.7|816.05|804.8|807.8|817.3|826|822.3|828.7|814.1|805.35|812.35|810|824.8|806.35|800.65|817.25|824.45|837.6|844.05|846.25|830.25|794.15|810||825.85|821.35|828.1|838.2|809.85|828.2|800.55|795.7|799.5|795.9|791.7|775.3
10523|18623|/equities/banrisul-pnb-n1|MSCI_EEM_SMALLCAP||11.8|11.93|11.7|11.84|11.98|11.53|11.7|11.41|11.36|11.35|11.35|11.39|11.17|11.2|11.2|10.99|11.13|11.03|10.9|10.82|10.8777|10.8085|10.8481|10.9766|10.7887|10.858|10.9766|11.0063|11.1843|11.3129|10.769||10.9865|11.0755|11.1645|11.036|11.1744|11.3623|11.57|11.4019|11.4414|11.5601|11.1843|10.68|10.7195|11.0162|11.0656|11.214|11.125|12.015|12.4303|12.4699||12.2789|12.3471|12.1717|12.0255|12.2789|12.2301|12.2496|12.084|12.0255|12.1034|12.2886|12.4153|12.7759|12.9903|13|13.0974|13.1267|13.0292|13.078|12.8831|12.8246|12.8343||13.0097|13.1949|12.9708|13.1462|13.3216|13.6432|14.1304|14.3448|14.7054|14.4401|14.4981|14.5754|14.5367|14.5077|14.5271|14.4304|14.4304|14.3531|14.3338|14.4111|14.9137|15.0877|14.8944|14.701|14.6141|14.8557|14.8557|14.933|14.5561|14.4207|14.4207|14.2274|||14.5271|13.4445|14.1115|14.0631|14.1888|14.3434|14.2758|14.2564|13.8505|13.9665|13.9181|13.7828|13.6668|13.4445|13.0773|13.4929|13.4252|13.1739|12.9903|13.2416|13.2609|13.1932|13.0386|12.9903|12.9903|12.797|12.391|12.4973|12.4007|||12.9033|12.7486|12.623||12.5843|12.4973|12.4297|12.42|12.2557|12.3234|12.188|11.9464|11.6951|11.6468|11.8111|11.8111|11.8788|11.9947|11.7241|11.7241|11.6854|11.6661|11.4728|11.0959|11.0185|11.1635|11.0959|11.0282|11.2505|11.1732|11.2988||11.0282|11.0572|11.3085|10.9702|10.9122|10.7576|10.7479|10.9122||10.5353|10.5353|10.5643|10.5449|10.5643|10.2743|10.4869|10.6319|10.6319|10.8349|10.7672|10.9412|11.0572|11.0862||11.1732|11.1442|11.2022|11.5018|11.3375|11.5308|11.4728|11.5888|11.8981|11.8401|11.7048|11.6951|11.9271|11.9174|12.0527|12.159|11.9754|11.8401|12.0141|12.0721|12.3121|12.0832|11.8448|11.6827||11.8067|11.8257|11.7208|11.9783|11.6732|11.883|12.2263|12.1595|12.1786|12.5029|12.6078|12.4552|12.3598|12.2644|12.3598|12.4933|12.1214|13.1609|13.2563|13.1704|13.2086|13.1514|13.447|13.5424|13.6664|13.7999|13.819|13.9143|13.962
10524|950510|/equities/syarikat-takaful-malaysia-bhd|MSCI_EEM_SMALLCAP||3.76|3.74|3.75|3.74||3.74|3.74|3.8|3.79|3.77|3.73|3.75|3.78|3.8|3.82|3.88|3.72|3.76|3.76||3.75|3.76|3.81|3.9|3.9|3.93|3.9|3.88|3.91||3.78|3.89|3.9|3.91|3.86|3.86|3.85||3.81|3.8|3.78|3.8|3.79|3.79|3.75|3.69|3.66|3.66|3.56|3.55|3.57|3.6||3.7|3.7|3.61|3.65|3.58|3.55|3.56|3.53|3.51|3.52|3.52|3.53|3.53|||3.56|3.54|3.57|3.57|3.55|3.6|3.59|3.6||3.61|3.58|3.55|3.51|3.54|3.58|3.63|3.63|3.63|3.6|3.63|3.66|3.63|3.71|3.7|3.62|3.6|3.63|3.66|3.72|3.73|3.73|3.92|3.86|3.86|3.86|3.88|3.88|3.89|3.9|3.87|3.87||3.79|3.78|3.77|3.79|3.78|3.79||3.79|3.8|3.78|3.8||3.82|3.79|3.79|3.81|3.85|3.86|4|3.98|3.92|3.93|3.94|3.91|3.97|3.9|3.86|3.85|3.77||3.7|3.7|3.71|3.73||3.73|3.71|3.75|3.76|3.7|3.7|3.69|3.71|3.68|3.7|3.69|3.67|3.69|3.71|3.72|3.75|3.75|3.71|3.72|3.73|3.7|3.64|3.65|3.69|3.67|3.73|3.72|3.68|3.66||3.66|3.7|3.71|3.65|3.73|3.69|3.74|3.7|3.68|3.67|3.67|3.67|3.65|3.64|3.56|3.63|3.62|3.62|3.59|3.58|3.64|3.65|3.6|3.55|3.53|3.54|3.54|3.5|3.48|3.5|3.48||3.56|3.57|3.57|3.59|3.59|3.6|3.59|3.66|3.69|3.69|3.68|3.68|3.69|3.73|3.72|3.72|3.72|3.78|3.76||3.72|3.66|3.65|3.65|3.65|3.6|3.66|3.59|3.66|3.54|3.52|3.5|3.5|3.49|3.46|3.46|3.42|3.38|3.43|3.4|3.45|3.48|3.48|3.46
10525|18155|/equities/graphite-india|MSCI_EEM_SMALLCAP||561|563|558.1|562.3|561.9|571.65|578.6|578.1|578.05|573.3|561.4|568.05|578.05|585.85|584.8|587.9|588.7|594.4|572.25||572.05|577|570.95|576.65|568.75|567.05|564.95|539.15|524.15|576.75|565.4|569.4|582.9|567.7|578.45|588.85|589.45|606.3|603.2||602.9|586.8|581.4|596.65|563.75|563.5|562.15|595.5|616.75|647.9|656.5|666.65||676.35|678.7|684.9|688.7|678.1|685|676.8|673.5|670.35||644.55|648.55|655.25||681.25|665.45|660.65|658.85|661.6|652|638.5|635.25||603.55|606|612.15||616.65|620.8|587.85|593.3|610.05|615.7|606.9|598.35|632.7|627.35||638.7|595.8|621.35|631.15|602.3|598.85|590.45|599.45|600.35|600.35|607.85|545.5|564.1|563.25|576.1|549.05|546.95|541.25|546.35|584.05|600.55|608.05|602.65|586.2|552.45|562.1|544.8|537.35|527.55||530.25|527.35|522.9||543.5|541.75|556.9|551.55|558.45|555.35|557.75|552.2|534.3|532.55|544.6|550.65|536.5|543.6|551.7|550.2|552.4|550.8|545.5||526.65|517.75|512.05|547.8|555.5|543.05|518.4|514.55|513.8|516.4|506.45|513.3|513.8|521.9|526.3|508.3|502.95|502.15|474.5||474.85|480.75|471.4|473.75|475.3|482.75|469.1|471.55||469.5|464.35|455.55|459.8|459.45|458.25|459.2|460.05|461.3|466.6|463.45|460.15|456.4|451.45||460.5|490.2|493.7|486.15|494.55|492.05|497.4|502.6|489.55|490.55|486.35|504.05|498.55|498.9|493.6||492.05|480.6|490.5|492.9|493.25|494|501.85|503.45||492.15|506.8|506.55|502.4|481.65|508.05|518.3|479.7|472.8|478.05|482.05|476.55|473.9|472.75|475.2|476.25|458|458.8|464.5|447.05|445.95|431.65|431.15|432.65||439.7|430.9|430.65|426|434.75|463.6|443.45|420.1|423.55|432.05|432.75|422.2
10526|39900|/equities/rain-commodities-ltd|MSCI_EEM_SMALLCAP||173.59|170.16|171.57|171.79|163.55|166.59|168.11|165.77|164.68|162.06|160.8|159.04|162.14|163.82|165.9|169.21|173.15|166.29|168.98||164.54|166|165.92|165.79|165.12|161.95|157.05|159.2|153.1|162.55|163.3|168.1|167.7|167.7|169.35|169.85|169.5|171.75|172||167.95|161.4|161.65|163.85|161.15|159.2|161.25|166.7|166.45|169.45|172.2|176||174.5|177.55|179.25|181|176.65|175.45|179.45|173.15|172.9||171.55|172|178.8||180.45|170.4|171.85|171.15|172.55|170.8|168.85|163.55||150.7|152.6|156.15||160|158.65|156.55|156.05|158.6|160.55|160.2|154.1|172.05|167.7||176.4|175.35|180.7|176.7|181.1|183.9|176.9|185.05|190.15|206.3|210.8|203.2|211.9|217.95|201.1|180.8|178.05|171.2|170.9|183.75|188.05|192.45|193.5|185.15|179.85|174.15|174.25|178.05|186||175.6|168.9|163.4||150.35|149.1|149.05|149.45|150.15|149.75|150.1|149.85|148.1|150.35|152.95|153.2|154.5|154.5|154.45|154.3|151.2|152.9|146.25||145.05|144.15|144.15|148.7|152.25|150.05|146.8|146.75|146.8|146.95|148.1|149.95|149.5|145|144.7|144.95|144.8|144.9|143.05||143.5|146.4|146.25|142.2|142.2|143.8|144.05|144.45||144.5|144.1|146.35|148.3|154.7|155|155.15|153.35|152.6|153.9|153.85|152.95|149.7|151.9||153.8|161.05|163|164.75|168.95|169.95|165.9|169.05|168.2|165.45|163.75|167.1|163.35|164.35|163.35||163.95|162.25|163.75|166.15|166.15|166.8|167.4|170.9||172.75|175.1|172.45|170.3|168.2|181.35|180.4|173.1|173.7|174.35|171.3|164.2|162.4|161.55|160.4|157|157.25|156.85|158.3|157.75|157.55|154.35|155.1|155.2||157.4|160.3|157.6|157.65|156.15|161.55|166.3|164.3|163.25|170|170.4|168.1
10527|1167986|/equities/myoung-shin-industrial-co|MSCI_EEM_SMALLCAP||14300|14330|14630|14560|14700|14900|15170|14690|14390|14240|14150|13960|14090|14070|14070|14300|14530|14830|14940|15170|14970|15460|14940|14800|14690|14700||14500|14420|14730|14830|14150|14650|14830|14720|14630|15150|15220|14800|14970|14820|14970||15010|15050|15100|14930|15150|15010||14940|14730||14760|14960|14570|14470|14890|14130|14200|13860|14190|14000|14190|14550|14770|15060||14740|14200|14600|14970|15250|15690|15780|15310|15630|15820|15460|15460|15450|15560|15310|15260|15470|15470|15800|15870|15910|15530|15330|15160|15480|15660|16100|16110|16110|16070|16130|16430|16570|16790|16880|16990|17070|17430|17150|17380|17260|||17010|17150|16950|17330|17440|16670|16550|16830|16860|16850|16730|16730|16730|16670|16650|16780|16880|17620|18020|18110|18210|18250|18250|18350|18340|18200|18570|19120|||19010|18660|18600|18810|18810|18890|18900|18350|18560|18560|18520|18610|18430|18290|18040|18000|18110|18120|18350|18440|19250|19300|19240|19230|19260|19450|19400|19340|18780|17850|18310|18050|17340|16260|16590|17170|17180|16950|17330|16350|16170|15680|15670|16090|16270|15950|16380|16620|16330|15950|16610|17330|17410|17150|17480|17810|17360|17000|17400|17400|16940|17380|18000||||18000|18000|18290|18560|18730|19520|19330|19700|19990|19940|19930|19750|19970|19790|19760|20250|20550|20800|20900|21350|21250|21050|20400|19700|19850|19290|19500|19260|19490|19200|19150|19570|19570|20850|19030|18900|18640|18840|18960|19230|19250|20150|20350|19750
10528|44010|/equities/tongyang-life|MSCI_EEM_SMALLCAP||7890|8280|8430|7610|7490|8000|8040|7850|8450|7710|7820|7200|7000|6640|6400|6500|6290|6290|6500|5240|5000|4955|5040|5010|5040|5040||4990|4980|5070|5000|4990|5050|5060|5040|5060|5160|5110|5170|5270|5210|5190||5260|5400|5330|5280|5340|5200||5090|5270||5320|5360|5290|5350|5240|5200|5300|4970|4940|4915|5080|5120|5040|5140||5190|5240|5150|5090|5100|5240|5840|5800|5830|5770|6090|6250|6340|6320|6010|6040|6070|6240|6350|6200|6180|6370|6350|6360|6360|6120|6140||5820|5550|5300|5360|5480|5420|5430|5530|5630|5510|5230|5220|5340|||5170|5110|5000|5190|5220|5380|4930|4850|4630|4505|4470|4475|4470|4275|4285|4270|4360|4380|4320|4270|4270|4265|4300|4280|4305|4360|4390|4440|||4530|4450|4470||4440|4355|4410|4325|4320|4410|4380|4385|4395|4540|4560|4535|4540|4585|4590|4500|4455|4585|4740|4760|4750|4780|4615|4555|4560|4515|4525|4540|4645|4615|4420|4270|4285|4315|4395|4445|4340|4500|4385|4435|4500|4525|4620|4490|4470|4825|4950|5000|4995|4965|4920|4975|5090|5100||4980|4800|4775|||||4715|4645|4785|4805|4910|4935|4880|4810|4775|4535|4480|4445|4450|4265|4145|4135|4105|4255|4250|4415|4300|4415|4345|4110|3970|4015|3975|3950|3835|3730|3705||3680|3685|3660|3695|3710|3710|3675|3615|3605|3580|3530|3535
10529|103554|/equities/formosa-sumco|MSCI_EEM_SMALLCAP||180|182.5|183.5|180|182|185|179.5|177.5|176|180|174|176|175.5|174|173|179.5|178.5|175.5|174.5|171|171|173.5|175|174||177|170.5|174|170|169.5|169.5|170|171|168|166|164|164.5|164|160.5|163|163.5|162.5|160|163.5|163|169|167|170|170.5|172|171.5|173||176.5|181.5|176.5|175.5|177.5|171|165.5|164.5|174|169.5|165|171|174.5|173|173|169|170.5|||170|168|168.5|166.5|164.5|165|163.5|168|168|165.5|161|163|160|160.5|164.5|162.5|166|161.5|162.5|161|158|159|159|157|156.5||157.5|161|160.5|160|154.5|155.5|156|154|156.5||||||||161|161.5|161.5|162|163.5|165|163|164.5|164.5|161|161.5|160|158|158.5|162|164.5|163|165|163.5|163.5|164|164|164.5|166.5|167||168.5|171.5|172|189|190|188|189|184|184|180.5|183.5|167|163.5|165|161|160.5|155.5|157.5|156|159|162|164|160|159|153.5|155|155|154|154.5|157|159|157.5|157|158|158.5|160|157.5|156.5|160.5|161|156.5|156.5|155.5|155.5|155|155|152|154|153.5|152|151.5|151.5|153.5|153|152.5|155.5|153.5|153|||150.5|149|148.5|148|147.5||143.5|143|143|144.5|143.5|142.5|145.5|146|148.5|150|149.5|148.5|146.5|143.5|143.5|145|145|146.5|146|145.5|144|143|140|141.5|139.5|140.5|140|138|138|138|140.5|138.5|139|140|143.5|146.5|145|147.5|150.5|153||153|159.5|159.5|164
10530|103740|/equities/chang-wah-elec|MSCI_EEM_SMALLCAP||45.4|45.1|44.3|44.25|45.1|45.35|44.65|44.7|44.35|44.8|45.35|47.05|47.15|46.8|46.65|47.8|48.1|49.05|51.1|51.2|51.1|51.5|51.9|51.4||51.7|49.75|50.2|50.3|51.5|52.9|54.8|51.5|50.5|51.5|51.2|49.2|52.1|53.1|52.3|49.2|47.15|49.3|48.4|47.4|46.2|43.9|44.7|44.85|45.35|44.5|44.5||44.7|44.15|43.95|44.15|44.85|40.8|40.2|40.55|41.05|40.95|40.2|41.2|42.3|42.25|42.8|43.1|43.65|||42.2|41.65|40.75|40.1|39.75|39.7|39.8|40.7|39.7|39.7|39.1|39|38.75|38.3|38.2|38.35|37.55|37.85|37.8|37.9|39.1|39.15|38.1|38.45|38.55||38.2|38.1|37.45|37.5|37.85|38.05|38.4|37.9|37.15||||||||34.95|35.4|35.9|35.9|34.7|34.6|34.6|35|35.05|35|34.85|34.6|34.6|34.55|34.7|34.8|34.55|34.5|33.9|34.25|34.15|34.35|34.25|34.25|34.8||34.9|34.95|35|34.75|34.35|33.65|33.6|34.3|33.9|34.85|34.95|35.1|35.05|34.9|34.85|34.65|34.25|34.6|34.85|34.85|34.75|34.5|34.3|33.85|33.5|33.2|33.15|33.15|33.45|33.25|33|32.9|32.8|32.25|32.1|32.2|32.25|32.65|31.1|31|30.65|30.55|30.3|30.2|30.4|30.35|30.4|30.65|30.35|30.2|30.25|30.15|30|30.2|30.45|30.9|31|30.55|||30.9|30.9|30.9|31.15|31.3||31.05|31.15|31.4|31.7|31.9|31.7|32|32.1|32.45|32.45|32.25|32.1|31.75|31.65|32|32.35|32.05|32.05|31.25|30.9|30.45|30.3|30.15|29.95|30.25|30|30.1|29.8|29.8|30|30|29.8|30|29.95|30.25|30.2|30.4|30.35|30.55|30.75||30.6|30.7|30.75|31
10531|1012345|/equities/tty-biopharm-co-ltd|MSCI_EEM_SMALLCAP||76.5|76.3|75.8|76.2|76.5|76.7|76.6|76.5|76.2|76.6|76.1|76.2|76.5|76.3|76.3|76.6|76.4|76.3|76.9|76.5|76.4|76.2|75.9|76.1||77|77.4|77.6|77.4|77.6|77.6|76.6|77|77.3|77.1|77.4|77|78|78.1|77.8|77.5|77.3|77.7|77.8|78.7|78.4|78|78.6|77.3|77.6|77.6|77.6||77.1|77.3|76.6|76.5|76.5|76.5|75.9|76|77.4|77.1|76.9|78|78.2|78.2|78.4|78.3|78.8|||78.4|78.4|78.4|78.2|78.3|81.5|81.2|81.8|81.8|81.8|81.8|81.4|81.1|81.8|81.9|81.4|81.3|80.8|79.8|81|81.9|82|81.3|80.8|81||81.2|81.7|80.7|81.4|81.1|80.9|80.9|79.2|79.1||||||||78|78.1|78.4|77.8|77.4|77.9|78.1|78.1|78|77.9|78|78.1|77.8|78.2|79.3|79.8|79.5|79.5|79.4|79.2|79.8|80.2|79.8|80.2|80.6||80.4|80.3|80.4|79.9|79.8|80|80.1|80.3|80.3|80.2|80.5|80.6|80.1|80.6|81.2|81.1|81.1|82.9|83.1|83.6|83.1|83|84|84.5|83.6|82.9|82.8|82.5|81.9|81.7|81.6|81.7|81.5|81.2|84.2|84.7|84.9|85.8|86.3|83.9|83.3|83.8|84.5|83.9|83.6|83|81.3|80.4|79.6|79|78.3|79|79|79.5|79.8|79.4|78.4|78.3|||77.7|77.2|76.8|77.2|77.4||77.2|77.2|76.7|76.4|75.7|76.3|76.7|77.1|78|77.8|77.6|78.2|75.6|75.8|75.9|76.2|76.8|76.6|76.6|76.6|75.7|75.8|75.2|75.1|75.1|75.3|75.3|74.9|75.1|75|75|74.9|75.3|75|75.6|75.8|76|75.9|75.9|75.9||75.6|76.4|76.5|77
10532|1012169|/equities/advanced-ceramic-x|MSCI_EEM_SMALLCAP||199|197|198.5|195|202|207.5|204|202.5|202|204.5|206|202|206|203.5|202.5|209|208|209.5|208.5|212.5|205|207.5|204|203||208.5|207|210|212|209|208|212.5|216|216|221.5|224|222.5|223.5|225.5|224.5|226.5|224|222|222|221|220.5|220.5|223.5|221.5|221|219.5|220.5||220.5|214.5|209.5|202.5|205|203.5|200|203.5|211|213.5|214.5|221.5|223.5|225.5|228.5|228.5|233.5|||238|236.5|235|234|230|229.5|231|240.5|233.5|238|237.5|245|243.5|233|234|233.5|234|230|226|239|234.5|218|224|226|226||225.5|227.5|231.5|230|228|226|225.5|224.5|222||||||||214|213|211.5|216|214|218|216|217|220.5|217.5|213|213|210|214.5|218|219.5|220|228|226|227.5|233|238|234|234|238.5||245|244|251|247.5|246|232|232.5|235|241|238.5|247|242.5|249|259|255|251|254|250.5|250.5|256|260|261.5|263.5|277.5|268.5|272|272.5|248|240.5|222.5|220|215.5|216|220.5|218|217|223|220|227|226|215|215.5|214.5|213|217.5|203.5|210|210|196.5|204|210.5|208|209.5|211.5|213.5|208.5|205.5|203|||206|207|206.5|204.5|210.5||209|212|205|213|216|220|224|225|225|225|216.5|216.5|215.5|214.5|214.5|216.5|205|202|200.5|199|193.5|185|183.5|181.5|183.5|184|179|181|186|187|189|186|186.5|186|191|192.5|192|197.5|201|201||199|203.5|204|207.5
10533|102314|/equities/semirara-minin|MSCI_EEM_SMALLCAP||33.45|33.6|33.2|33.2|33.35|33.4|33.35|33.4|32.7|32.95|33.7|33.25|32.55|32.4|32.7|32.75|32.4|32.25|32.05||31.8|31.65||31.75|32|32|32.7|32.85|32.95|33.2|33.9|33|32.9|32.9|33.2|33.05|33.8|33|32.05|32.2|32.2|32.25|31.9|31.55|31.6|31.55|32|32.1|31.5|32.1|32.75|32.5||32.95|32.8|32.5|32.25|32.15|31.2|30.9|30|31|29.9|28.75|29.4|29.3|29.9|||29.95|33.65|33.6|33.4|33.1|33.5|||34.9|35|35.5|34.95|34.7|34.2|34|34|33.65|34.05|34.5|34.4|34.2|34|33.7|33.55|34.5|34.5|33|32.3|32.75|32.65|32.3|32.55|31.95|31.85|31.65|31.9|32.5|32.7|32.55|32.6|32.5||32.7|32.35|32|31.3|31.2|31|31|31.8|31.85|31.85|32|32|31.8|31.5|31.25|31.25|31.65|32|31.95|31.15|31|30.65|31.6|31.7|31.25|29.9|30.3|30.4||30.25|29.9|29.5|||28.35|28.4|28.35|28.15|28.2|28.5|28.5|28.75|28.6|28.8||28.7|29|29.2|29|28.55|28.95|29|28.95||29|28.9|28.6|27.9|28|28.2|28.2|28.4|28.8|29.05|29.5|29.3|29.65|29.95|29.7|29|||29||30.05|30.15|30.4|30.55|30.85|31.1|35.1|35.15|35.1|35.8|36|35.95|36|36.65|35.25|35|33.5|34.45|35.65|35.6|34.9|35.45|35.4|35|35|35.05|35|35.25|34.8|35|34.5|34.4|34.45|34.1|33.65|32|32.2|32.25|32.35|31.45|31.1|32|32.5|32.3||31.8|31.85|31.7|31.45||32|32|32|30.5|31|30|29.9|29.9|30|29.75|29.2|29.65|29.5|29.55|28.85|29.7
10534|18766|/equities/randon-part-pn-n1|MSCI_EEM_SMALLCAP||12.28|12.16|11.77|11.62|11.55|11.75|11.96|11.61|11.17|11.38|10.92|11.13|10.73|10.88|10.6|10.15|10.19|9.37|9.03|9.02|9.33|9.23|9.33|9.14|9.15|9.35|9.37|9.14|9.31|9.41|9.52||9.76|9.87|10.09|9.97|10|9.92|9.85|9.7|9.93|10.07|10.11|10.31|9.98|10.16|10.39|11|11.18|11.21|11.2|10.75||10.69|11.1|11|11|11.6|11.43|11.69|12.1|12.35|12.69|12.86|13.09|13.17|13.29|13.32|13.45|13.17|12.69|12.69|12.58|12.61|12.78||12.87|12.77|12.65|12.52|12.53|12.69|12.59|12.44|12.14|12.03|11.78|11.81|11.62|11.46|11.4|11.55|11.28|11.23|11.09|11.08|11.01|11.26|11.24|10.78|10.6|10.86|10.75|10.79|10.96|10.72|10.62|10.57|||10.62|10.93|11.49|11.41|11.52|11.35|11.82|11.7|11.47|11.22|11.43|11.6|11.64|11.76|11.46|11.7|11.61|11.93|12.12|12.38|12.63|12.93|13.08|12.93|13.08|12.84|12.69|13.11|12.61|||12.8|12.82|12.95||13.24|12.89|12.9106|13.0858|12.8523|12.7744|12.6869|12.5117|12.1518|12.1226|12.035|12.1712|11.5583|11.4415|11.2275|11.3248|10.8967|11.1302|11.1691|11.1205|11.1302|11.2178|10.9064|10.994|11.0913|10.887|11.101||10.9745|10.4589|10.9648|11.4804|11.2859|11.2372|11.0815|11.3053||10.7702|10.6145|10.7799|10.7994|11.2567|10.7994|11.0232|11.0037|10.7605|10.9551|10.3616|10.6632|10.7021|10.527||10.634|10.848|10.527|10.7313|10.7313|10.994|10.6827|11.0426|11.3442|11.2859|11.1497|10.994|10.9453|11.101|11.0426|11.3053|11.4804|11.5485|11.5875|11.8112|11.8404|12.0155|11.9572|11.9669||12.2199|12.2977|12.2782|12.3366|11.6458|11.9085|12.0058|11.9766|12.1712|12.395|12.4728|12.2296|11.8112|11.9864|12.0447|12.3366|12.2588|12.0934|12.0447|11.6556|11.7918|11.8015|11.9474|12.1226|12.1226|12.4728|11.9572|12.1031|12.1128
10535|43661|/equities/hw-inv-sec|MSCI_EEM_SMALLCAP||3355|3325|3285|3245|3215|3180|3260|3220|3200|3260|3230|3155|3180|3220|3205|3265|3320|3250|3235|3265|3380|3385|3420|3335|3430|3470||3410|3260|3315|3245|3225|3275|3360|3350|3380|3415|3455|3580|3405|3365|3405||3330|3280|3305|3240|3290|3300||3195|3170||3385|3385|3345|3335|3405|3360|3435|3340|3415|3400|3375|3700|3750|3650||3665|3620|3555|3565|3615|3695|3845|3840|4000|4040|4110|3985|3970|4085|3805|3920|4090|4060|4470|4590|4515|4510|4535|4380|4450|4780|4475|4450|4450|4300|4270|4040|4110|4260|4430|4450|4555|4460|4555|3955|4040|3860||3860|3760|3765|3860|3940|3850|3730|3920|3855|3660|3520|3550|3545|3460|3525|3735|3520|3470|3605|3745|4400|3385|3325|3145|3175|3185|3310|3545|||3480|3340|3105|3300|3300|3250|3280|3080|3025|3125|3225|3195|3160|3060|3165|3165|3315|3260|3515|2810|2745|2730|2750|2795|2785|2805|2710|2740|2720|2680|2785|2670|2840|2840|2710|2725|2465|2485|2510|2445|2470|2420|2295|2375|2380|2400|2510|2515|2395|2260|2290|2335|2300|2290|2310|2335|2320|2260|2305|2305|2315|2310|2390||||2390|2370|2370|2395|2425|2485|2505|2540|2595|2485|2460|2460|2490|2475|2440|2470|2485|2515|2495|2505|2530|2500|2470|2455|2485|2410|2435|2470|2465|2465|2490||2570|2605|2590|2565|2565|2670|2600|2590|2555|2595|2480|2445
10536|961692|/equities/stor-age-property-reit-ltd|MSCI_EEM_SMALLCAP||1343|1336|1334|1335|1316|1345|1373|1344|1379|1406|1385|1407|1419|1409|1405|1371|1439|1446|1404||1350|1320|1345|1340|1340|1347|1347|1335|1328|1330|1343|1312||1316|1328|1320|1322|1335|1339|1329|1342|1336|1330|1340|1345|1356|1344|1335|1324|1320|1317|1315||1333|1326|1327|1313|1318|1313|1318|1310|1307|1321|1316|1329|1328|1334|1325|1330|1320|1319|1333|1326|1330|||1356|1354|1342|1356|1353||1364|1407|1407|1390|1419|1413|1416|1383|1410|1397|1413|1385|1406|1413|1400|1393|1401|1411|1420|1418|1401|1410|1399|1412|1412|1414|1420|1413|1426|1420|1411|1415|1428|1417|1400|1400|1400|1395|1387|1380|1380|1370|1370|1375|1294|1313|1313|1318|1290|1318|1305|1316|1303|1306|1317|1320|1328||1306|1327|1350|||1352|1320|1320|1300|1302||1280|1274|1291|1291|1309|1309|1315|1292|1275|1240|1230|1243|1310|1314|1307|1340|1302|1280|1264|1218|1240|1250|1220|1193|1200|1230|1227|1230|1201|1206|1198|1225|1200|1175|1193|1173|1185|1188|1195|1173|1208|1220|1228|1220|1218|1177|1220|1225|1192|1196|1210|1227|1250|1250|1230|1201|1223|1216||1260|1257|1266|1275|1266|1257|1261|1263|1255|1254|1245|1255|1255|1245|1235|1233|1257|1254|1245|1250|1255|1250|1253|1242|1252|1236|1280|1273|1265|1268|1270|1264||1233|1228|1208|1207|1200|1202|1193|1203
10537|19483|/equities/koza-altin|MSCI_EEM_SMALLCAP||23|22.4|21.9|22|21.96|21.84|20.78|20.34|19.95|20.1|21.32|21.64|21.16|21.66|22.28|22.16|21.68||||21.44|21.8|21.16|21|21.04|20.58|20.8|20.96|21.34|21.34|20.88|21.54|21.62|22.52|22.22|21.88|21.7|22.1|21.82|21.64|21.48|21.2|21.04|21.1|21.42|21.96|22.94|23.3|23.22|23.18|23.38|23.56||23.26|23.9|23.4|23.04|22.9||23.46|23.54|23.2|23.7|24.52|24.5||||24.72|24.72|23.7|22.04|21.26|21.38|21.88|23.3|22.38|21.6|21.18|22.04|22.6|22.16|22.16|22.22|22.26|23.22|22.82|23.1|24.14|25.34|25.2|24.84|23.58|24.4|22.86|22.78|22.9|21.5|22|22.8|23.44|23.84|23.68|24.02|23.44|24.02|23.12|22.7|22.64|22.9|22.14|21.22|21.12|21.24|21.36|21.08|21.2|20.76|20.74|20.94|20.88|20.48|19.93|19.71|20.1|20.2|20.12|20.36|20.34|20.4|20.4|19.91|19.6|19.45|19.78|19.65|19.67|19.22|19.91||19.53|19.57|19.31|18.99|19.09|20.2|21|20.18|20.4|20.4|21.18|20.74|20.06|21.06|21.06|21.94|22.76|22.7|23.94|24|23.52|23.24|22.88|23.18|22.82|22.44|22.7|23.46|23.2|23.12|22.7|22.46|22.38|22|21.4|22.12|22.4|22.5|22.36|22.68|22.46|22.78|22.2|21.96|23.08|22.96|23.02|22.08|24.2|23.76|23.44|24.5|25.52|27.18|27.14|27.34|27.9|28.06|27.84|27.3|28.4|28.94|28.4|29.5|28.76|28.78|27.5|28|28.16|29|28.02|28.6|27.34|28|27.76|29.78|31.22|30.4|31.6|32.8|30.92|30.36|29.64|30.6|30.72|28.72|28.46||26.68|27.24|26.56|26.12|26.12|27.4|26.5|25.7|26.6|26.72|26.56|26.8|27.46|25.78|27.54|28.24|27.34|27.24|26.72|27.12|27.16|28|27.92
10538|1010642|/equities/hyundai-electric-energy-systems|MSCI_EEM_SMALLCAP||334500|336500|342000|326500|321000|312000|311000|318500|317000|296500|310000|319000|301500|296500|300000|317000|290000|295000|289500|286500|290000|275500|263500|272500|284500|260000||277000|299000|291000|301000|289500|296000|302500|293500|283000|255500|252500|255500|260000|250000|256000||256500|257000|262000|269000|259000|252000||230000|239500||247000|244000|250000|242000|255000|240000|227500|244000|239000|213000|206500|241500|235000|232000||211500|201000|194400|198700|185300|182000|181500|179400|178700|183100|184000|169500|166500|162600|149700|149100|154600|148000|156300|147000|133500|132000|129400|128700|136000|129800|131600|124400|124400|123200|129000|139300|134100|128300|130400|134400|123600|115900|116800|112300|107600|107400||107400|103500|106800|100900|99600|99200|102700|100000|101200|104400|104400|101200|100000|100600|98700|97400|93000|93000|95600|92900|89600|90600|91100|92800|90300|87100|85800|80100|||82200|80400|80000|82500|82500|84500|84500|84100|84500|82000|82200|81700|80100|82500|80000|80100|80900|83100|83900|86300|84100|86200|85100|86000|86800|84100|84600|85300|85400|88000|86800|84200|82900|84400|83500|82100|82300|80200|77000|76200|77600|78700|75000|73700|74400|74000|74500|73500|68500|72900|71000|75400|76000|73000|71600|70700|71200|67300||66100|66000|65100|66600||||66600|65400|67300|69800|69200|71200|74400|71900|70200|67100|67100|67500|67000|62700|62600|64400|64700|64600|63100|70400|69800|69600|68800|67400|70100|68500|71900|69400|69800|70400|72900|75100|75100|74000|71900|74300|76200|72600|73000|73200|74800|73700|74300|72900
10539|18652|/equities/copasa-on|MSCI_EEM_SMALLCAP||20.66|20.6|20.75|20.69|20.9|20.69|20.37|20.25|20.05|19.91|20.89|20.77|20.74|21.19|21.07|20.28|19.54|19.72|19.62|19.83|19.61|19.57|19.31|19.45|19.7|19.72|19.82|20.28|20.39|20.19|20.15||20.2|20.29|20.61|20.46|20.57|20.65|20.97|20.77|20.48|20.61|20.87|20.63|20|19.6|19.33|19.72|19.47|19.86|19.38|19.59||19.58|20.76|20.7788|20.4706|20.7306|20.7017|20.7595|20.7403|20.2008|20.4513|20.1141|20.538|20.3261|21.1834|20.9522|20.9426|20.5861|20.3935|20.4513|20.8366|20.5187|20.7114||20.9811|20.8655|20.4609|20.0629|19.6469|19.2216|19.0644|18.6761|18.5282|18.6576|18.5651|18.6299|18.898|19.1384|19.5267|19.2401|18.6299|18.6761|18.6021|19.3048|19.1106|19.2771|19.2771|19.3048|19.388|19.9242|19.7578|20.5529|20.2663|20.1461|20.0352|19.8318|||20.2201|19.7024|19.9982|19.6284|19.8688|19.5174|19.7393|19.7578|19.8318|19.915|19.952|20.5345|20.4975|20.9413|20.6084|20.5345|20.7471|20.7841|20.6731|20.7841|20.5437|20.3865|20.1646|19.9982|19.4805|19.0552|18.898|18.9257|18.6761|||18.935|18.6853|18.824||18.9904|18.9058|18.5585|18.3575|18.9058|18.193|18.2022|17.935|17.4999|17.4477|17.3781|17.4738|17.5435|17.3781|17.3868|16.7342|16.2642|16.0467|16.0728|15.8814|15.8552|15.6899|15.8117|16.2729|16.3165|16.4818|16.6906||16.6645|16.4122|16.1772|16.0641|15.8814|15.7856|15.7769|15.0372||14.5151|13.8712|13.819|13.8277|14.4716|14.2454|14.315|14.2628|14.0452|14.1583|14.1496|14.4977|15.0111|14.9328||15.0895|15.0982|15.0372|14.7849|14.7588|14.7327|14.4629|14.8719|15.0634|14.8371|14.6718|15.0372|15.2635|15.1417|15.528|15.5963|15.3828|16.0832|16.3821|16.143|16.0063|15.6988|15.5963|15.3913||15.3742|15.6134|15.8098|15.8355|15.3059|15.6732|15.8611|15.9465|16.0319|15.9465|16.0319|16.6469|16.3052|15.7415|15.6732|15.6646|15.1351|15.1949|15.1095|15.1607|15.1436|15.212|15.229|15.3828|15.5451|15.6476|15.8269|17.2875|17.3131
10540|19386|/equities/emlak-konut-gmyo|MSCI_EEM_SMALLCAP||11.25|11.35|11.07|11.02|10.9|11.06|11.02|10.33|9.7|9.32|9.71|9.8|9.6|9.52|9.4|9.23|9.16||||9.07|9.08|8.66|8.67|8.53|8.65|8.82|8.76|8.91|8.92|8.85|9.12|9.08|9.28|8.99|8.88|9.04|9.35|9.19|9.12|8.86|8.85|8.72|8.7|9.54|9.89|10.41|10.39|10.5|10.45|10.34|10.07||9.74|9.81|9.68|9.24|9.25||9.04|8.96|9.15|10.16|10.7|10.81||||10.75|10.57|9.88|9.28|9|8.95|9.25|9.97|9.67|9.43|9.32|9.72|10.03|10.51|10.77|10.65|10.54|10.78|10.9|10.74|10.77|11.12|11.3|11.05|10.68|11.16|11.41|11.34|11.1|11.15|11.3|11.63|11.63|11.3|10.93|10.79|10.52|10.58|10.43|10.4|10.71|10.48|10.49|10.32|10.3|10.45|10.17|9.93|10.24|10.05|10.15|10.2|10.29|9.61|9.53|9.4|9.47|8.78|8.98|8.78|8.39|8.27|8.19|8.17|8.25|8.13|7.94|7.64|7.26|6.88|7.15||6.88|6.94|6.76|6.84|6.91|7.08|7.2|7.12|7.1|7.31|7.41|7.26|6.96|7.4|7.51|7.9|7.66|7.38|7.38|7.49|7.35|7.37|7.4|7.5|7.6|7.32|7.26|7.56|7.62|7.65|7.53|7.54|7.49|7.49|7.01|6.88|6.83|6.94|6.86|6.77|6.58|6.63|6.48|6.56|6.72|6.7|6.78|6.69|7.32|7.13|6.92|7.19|7.33|7.63|7.37|7.64|7.93|8.18|8.4|8.19|8.64|8.22|8|8.31|8.4|8.08|8.02|8.04|8.02|8.18|7.91|8.03|7.8|7.89|8.11|8.35|8.61|8.47|8.87|9.03|9.48|9.6|9.24|9.44|8.8|8.84|8.59||8.55|8.54|8.64|8.41|8.98|8.9|9.03|8.55|8.93|8.87|8.53|8.74|8.66|8.5|9.06|8.95|9.13|8.86|8.86|8.62|8.57|8.69|8.5
10541|1164167|/equities/lojas-quero-quero-sa|MSCI_EEM_SMALLCAP||4.44|4.48|4.43|4.25|4.21|4.15|4.09|3.97|3.76|3.7|3.72|3.89|3.79|3.83|3.89|3.82|3.74|3.74|3.69|3.72|3.97|3.99|4.13|4.25|4.11|4.13|4.3|4.14|4.2|4.29|4.31||4.6|4.65|4.77|4.71|4.84|4.89|5.07|5.3|5.27|5.23|5.55|4.88|4.5|4.59|4.82|5.03|4.55|4.32|4.6|4.27||4.16|4.37|4.91|4.8|4.77|4.75|4.77|4.74|4.72|4.72|4.76|4.85|5.14|5.4|5.45|5.6|5.49|5.41|5.29|5.45|5.73|5.75||5.78|5.74|5.63|5.7|6.16|6.17|6.25|5.96|5.83|5.95|5.95|5.8|5.43|5.31|5.61|5.48|5.35|5.28|5.3|5.46|5.22|5.32|5.35|5.18|5.24|5.26|5.24|5.07|4.88|4.77|4.7|4.61|||4.79|4.81|4.93|4.75|4.73|4.85|5|5.11|4.92|5.06|5.12|5.06|4.9|5.1|5.21|5.44|5.23|5.27|5.4|5.67|5.62|5.6|5.76|5.87|5.86|5.41|5.45|5.9|5.79|||6.0251|6.1978|5.9484||5.4782|5.5454|5.5262|5.4974|5.5838|5.4591|5.7373|5.4207|5.1808|5.0273|5.3535|5.2192|4.9506|4.9602|4.7491|5.0177|4.845|4.8546|5.0177|4.6627|4.634|4.7491|4.5284|4.4613|4.4325|4.4517|4.634||4.4037|4.1638|4.3941|4.3174|4.4133|4.3653|3.9528|4.3461||4.0103|3.7321|3.665|3.7225|3.6841|3.4443|3.3963|3.3196|3.1469|3.0893|3.1373|3.2812|3.3483|3.3196||3.5019|3.5306|3.3675|3.3196|3.3483|3.3867|3.2716|3.569|3.8568|3.8376|3.6745|3.7513|3.7705|3.8376|3.9816|4.183|4.1255|4.2982|4.2502|4.3749|4.4517|4.4325|4.3269|4.2598||4.3365|4.586|4.7011|4.7491|4.6244|4.7875|4.9026|4.9122|5.0561|5.2576|5.2768|5.1616|4.9985|5.0945|5.0849|5.4303|5.4399|5.6222|5.6797|5.7277|6.1402|6.1498|6.121|6.2937|6.1402|5.9484|6.3417|6.4089|6.4472
10542|50696|/equities/drdgold|MSCI_EEM_SMALLCAP||1737|1746|1755|1713|1692|1713|1722|1673|1586|1583|1570|1591|1576|1610|1606|1620|1608|1570|1515||1499|1515|1562|1535|1543|1595|1620|1607|1567|1605|1583|1595||1601|1610|1621|1605|1654|1691|1685|1655|1600|1609|1606|1593|1627|1595|1528|1487|1502|1467|1481||1519|1591|1585|1551|1535|1536|1555|1644|1641|1634|1615|1623|1750|1610|1656|1655|1658|1624|1663|1635|1600|||1597|1522|1537|1545|1532||1464|1448|1461|1491|1523|1552|1500|1560|1509|1500|1470|1493|1440|1344|1305|1249|1293|1346|1300|1313|1316|1358|1379|1351|1326|1291|1357|1406|1409|1453|1499|1500|1522|1492|1481|1485|1487|1466|1500|1466|1475|1429|1429|1420|1431|1429|1484|1550|1475|1390|1401|1420|1421|1470|1493|1498|1545||1577|1570|1590|||1558|1537|1529|1516|1496||1571|1537|1511|1575|1605|1644|1697|1700|1749|1771|1761|1791|1768|1734|1633|1670|1660|1615|1539|1600|1624|1594|1627|1548|1561|1603|1625|1569|1655|1608|1560|1602|1642|1674|1638|1659|1689|1702|1749|1831|1750|1804|1758|1725|1768|1651|1665|1633|1617|1523|1526|1499|1500|1517|1566|1535|1560|1609||1685|1704|1742|1705|1728|1704|1713|1718|1790|1826|1837|1795|1875|1840|1884|1873|1912|1988|1940|1941|1913|1951|1926|1795|1779|1760|1757|1815|1855|1824|1900|1898||1908|1907|1892|1897|1886|1930|1944|1902
10543|1012926|/equities/firich-enterprises-co-ltd|MSCI_EEM_SMALLCAP||36.45|36.2|35.95|36.1|36.4|37.05|35.25|35.45|36.55|36.15|36.5|36.85|35.45|32.25|33.25|32.8|30.45|30.05|30.55|30.6|30.6|30.2|30.35|30.6||31|30.15|30.35|30.4|30.5|30.4|30.2|30.85|31.05|30.85|30.75|30.25|30.6|30|29.9|30.1|29.95|29.9|30.25|29.6|29.6|29.6|30|29.55|29.65|29.6|28.75||28.75|28.75|28.15|27.95|28.2|27.9|27.8|28.2|28.6|28.6|28.25|29.05|29.4|28.9|28.75|28.4|28.25|||28.25|28.55|28.8|28.5|28.6|28.8|28.55|29.05|29.15|28.85|28.5|28.7|28.55|29.05|29.9|30|30.4|30.2|29.4|30.3|30.9|30.65|30.45|30.35|30.4||30|30.6|30|30.5|30.4|30.15|30.15|30.1|29.7||||||||29.3|29.5|29.7|29.7|29.9|30.1|30.15|29.95|30.05|30|29.95|29.8|29.45|29.85|30.3|30.75|30.15|30.4|30.35|30.6|31.05|31.05|31.05|31.6|31.75||31.45|31.5|31.25|31.25|31.5|30.85|30.9|31.25|30.7|31.25|30.85|30.45|30.3|30.4|30.4|31.15|31.1|31.35|31.5|31.55|31.2|31.15|30.95|31.1|30.75|31.1|31.15|31.3|31.3|30.9|30.85|31.1|30.25|30.3|30.55|32.3|32.55|33.05|33.05|33.15|32.8|32.6|32.6|32.2|32.75|31.85|31.9|32.5|32.3|31.55|31.5|32.25|32.25|32.95|32.85|33.95|33.15|32.5|||32.25|31.75|31.05|31.5|31.5||31.15|30.8|31|31.5|31.35|30.9|31.45|31.9|32.4|32.35|32.7|32.55|32.8|31|30.85|31|31.45|31.35|31|31.2|31.65|31.45|31|32.2|32.55|32.45|32.85|32.7|32.65|32.25|32.75|32|32.25|32|32.5|33|33.65|34.45|34.85|34.45||34.25|35.2|35.05|35.25
10544|40456|/equities/pegasus-hava-tasimaciligi|MSCI_EEM_SMALLCAP||251.75|252|245.6|238.9|232.3|232.5|229.8|224.3|219.6|219.2|227.9|227.7|226.5|235.4|236.9|238|233.2||||230.3|228.8|226|210|198.4|205.7|205.3|210|209.3|210.4|201.8|206.3|204.6|209.9|210.5|212.2|215.9|218|217.5|216.5|212|202.2|201.6|204|201.121|204.804|202.553|211.351|213.397|210.328|212.578|211.76||211.555|208.691|199.279|197.131|198.052||188.538|181.07|178.82|171.761|171.454|173.091||||180.456|179.024|173.602|162.349|165.111|164.498|168.283|166.339|167.055|161.94|160.815|163.679|166.441|165.316|161.531|161.736|158.564|162.145|162.759|162.861|163.372|164.702|166.339|165.521|159.894|163.679|171.045|170.533|175.444|175.034|169.51|174.932|174.318|171.352|169.613|169.613|168.078|172.068|174.625|166.339|159.178|164.498|164.088|161.429|158.973|161.224|160.815|157.03|155.904|153.961|154.472|155.598|152.529|149.255|147.618|145.265|146.595|145.879|145.981|146.902|147.925|149.766|146.288|145.572|145.47|142.299|145.981|144.958|138.104|132.887|136.979||132.887|132.58|130.739|131.25|131.966|136.365|140.355|135.445|136.365|138.104|143.833|138.616|133.092|137.797|138.309|146.186|145.777|141.173|145.265|147.004|146.186|144.242|146.288|149.357|148.948|148.641|148.334|150.994|154.472|151.301|150.585|146.186|143.219|144.242|143.219|147.925|151.301|156.723|153.245|148.743|146.166|145.674|143.731|144.242|145.47|145.49|146.125|139.823|149.951|146.943|139.557|145.122|145.347|150.789|148.539|148.764|148.846|153.204|157.009|153.306|163.065|164.518|163.72|169.572|172.477|168.63|169.633|163.945|162.636|163.679|156.968|158.114|154.472|154.145|155.168|164.313|174.318|171.781|171.249|169.838|173.5|176.753|177.981|179.679|182.727|182.42|179.004||178.656|182.502|174.237|169.265|173.705|184.651|187.72|184.119|193.714|184.814|188.518|192.323|195.597|190.42|187.822|188.845|188.231|171.863|167.505|167.976|168.16|172.395|174.973
10545|1090470|/equities/creditaccess-grameen-ltd|MSCI_EEM_SMALLCAP||1291.45|1274.85|1254.4|1283.6|1310.9|1330.05|1329.5|1325.95|1342.1|1372.85|1322.35|1330.15|1359.25|1359.4|1409.05|1471|1479.9|1471.5|1496.35||1475.25|1480.8|1478|1494.1|1507.7|1496.45|1501.25|1401.05|1263.65|1317.95|1322.25|1317|1323.35|1349.5|1377.1|1393.2|1408.85|1406.75|1415.65||1412.05|1417.5|1413.95|1382.25|1399.3|1415.15|1405.2|1427.85|1423.8|1434.75|1468.15|1466.75||1509.2|1482.35|1468.4|1477.9|1499.9|1505.75|1480.3|1438.15|1426.2||1445.5|1466.6|1471.1||1428.5|1452.45|1472.5|1483.1|1477|1420.7|1401.5|1409.25||1439.7|1419|1398.6||1382.6|1399.9|1385.95|1411.7|1399.55|1430.55|1384.1|1315.2|1330.4|1322.55||1395.45|1380.55|1435.15|1445.65|1479.65|1469.85|1472.95|1486.5|1468.95|1470.35|1466.35|1468.65|1499.15|1531.05|1559.35|1556.7|1594.4|1631.35|1624.9|1596.9|1547.85|1616.05|1619.3|1576.5|1608.3|1590.55|1589.3|1558.9|1558.95||1593.6|1553.1|1624.8||1682.55|1646.65|1656|1699.45|1673.4|1702.85|1728.6|1755.2|1751.2|1730.8|1729.6|1595.9|1578.15|1575.05|1594.3|1597.55|1586.2|1601.7|1613.35||1626.75|1629.1|1655.8|1684.75|1689.6|1697.3|1752.3|1763.8|1763.2|1736.55|1704.4|1715.6|1729.8|1748|1709.25|1693.15|1698.35|1693.2|1687.55||1682.35|1649.7|1688.05|1733.3|1630.35|1602.2|1671.1|1673.25||1724.5|1700.7|1687.6|1662.75|1681.1|1695.5|1675.25|1627.55|1621.75|1594.95|1605.55|1571.5|1544.25|1490.85||1506.3|1389.55|1383.85|1378.2|1389.45|1381.45|1394.7|1384.7|1371.65|1350.6|1313.95|1315.95|1318.35|1314.4|1329.7||1316.9|1299|1325.75|1330.75|1290.05|1295.05|1318.9|1346.9||1331.7|1381.2|1408.1|1408.55|1387.9|1460.15|1431.6|1442.4|1463.25|1451.1|1463.25|1407.8|1414.1|1394.55|1394.7|1408.95|1415.8|1395.55|1373.8|1394.3|1396.6|1369.05|1403.9|1397.25||1390.45|1396.45|1398.1|1446|1448.55|1460.05|1453|1457.85|1458.3|1484.45|1459.6|1399.35
10546|1159369|/equities/kcc-glass-corp|MSCI_EEM_SMALLCAP||40350|40100|40100|40200|39950|39900|40000|39900|39900|40050|40050|39900|40500|40600|40300|40300|40400|40200|40250|40200|40150|40650|40100|40050|40250|40350||40400|40400|40650|40400|39850|40250|40300|40500|40000|40250|40400|40400|40600|40750|40750||40900|40800|40650|40600|40650|40650||40450|40200||40100|40150|40200|39950|39950|39700|39750|39350|39350|39300|39350|39300|39750|40050||40200|40300|40350|40500|40550|40650|40950|40600|41200|41450|41350|40800|41250|41050|41150|40550|40650|40550|40800|40750|40500|40750|41000|40950|40800|40750|40850||41050|41200|42300|42450|42600|42450|42550|43050|43500|42800|42350|42400|42400|||43350|40800|40750|41450|40950|40400|39900|39900|39950|39500|38950|38850|38950|39300|39400|39550|39550|40000|40150|40200|40100|40000|40200|40000|40000|40400|40650|41000|||41050|40600|41250||40600|40700|40650|39600|40350|40600|40700|40700|40350|40250|40450|40850|41000|41300|41200|40850|41450|41350|41400|41250|41200|41300|41650|41700|41650|41150|41300|40900|40700|40650|40800|41050|41300|41600|41150|41000|40500|40400|40500|40500|39950|40100|40850|40900|40500|40100|40750|41150|41600|41600|41550|41400|40950|41300||40850|40750|40650|||||40950|40450|40800|41300|41650|41800|41200|41300|41600|41200|40400|40500|40750|40400|40750|41050|41350|41300|41250|41850|41100|41050|40850|40450|40500|40800|40150|40300|40450|41200|41000||41550|40850|40750|41350|41100|41550|41650|41650|42450|43350|43200|42600
10547|943699|/equities/eastern-polymer-group-plc|MSCI_EEM_SMALLCAP||5.05|4.98|5|5.05|5.15|5.05|4.96|5.05|4.92|5.05|5.15|5.25|5.25|5.25|5.3|5.3|5.45|5.65|5.85|5.85|6.05|6.1|6.15|6.1|6.1|6.15|6.3|6.2|6.3||6.7|6.4|6.55|6.7|6.75|6.65|6.8||6.75|6.65|6.5|6.5|6.55|6.4|6.4|6.7|6.9|7|6.85||6.9|6.8||6.85|6.85|6.9|6.85|6.95|6.85|6.75|6.65|6.6|6.5||||6.8|6.85|6.75||6.7|6.7|6.8|6.9|6.75|6.9|6.85|6.9|7|6.95|7.05|7.15|6.95|7.05|7.05|7|7.05|7.15|7.05|7.2|7.15|7.1|7.1|7|7|7.15|7.1|7.15|7.4||7.5|7.45|7.45|7.65|7.8|7.4|7.5|7.4|7.55|7.65|7.55|7.55|7.55|7.6|7.5|7.4|7.45|7.6|7.65|7.75|7.7|7.75|7.95|7.6|7.8|7.55|7.5|7.85|8.1|7.7|7.95|7.9|8.1|8.2|8.3|8.45|8.35|8.35|8.45|||8.3|8.3|8.3|8.25|8.25|8.2|8.2|8.05|7.8|7.6|7.55|7.25|7.1||7.05|7.25|7.15||7.2|7.15|7.1|7.35|7.35|7.2|7.4|7.5|7.5|7.45|7.4|7.4|7.25|7.2|7.2|7.15|6.65|6.7|6.95|6.8|6.7|6.7|6.55|6.5|6.6|6.55|6.55|6.6|6.9|6.9||6.75|7.05|6.9|6.85|6.65||6.9|6.9|6.55|6.8|6.95|7|7|6.8|6.8|6.6|6.6|6.6|6.6|6.75|6.85|6.75|6.65|6.75|6.75|6.8|6.75|6.8|6.9|6.85|6.9|6.8|6.85|6.9|7.05|6.9|7.15|7|6.8|6.8|6.5|6.35|6.25|6.3|6.2|6.3|6.4|6.3|6.3||6.4|6.3|6.15|6.3|6.3|6.45|6.45|6.5||6.6|
10548|102671|/equities/ptg-energy|MSCI_EEM_SMALLCAP||8.5|8.45|8.35|8.35|8.45|8.3|8.25|8.25|8.15|8.2|8.25|8.15|8.35|8.45|8.35|8.35|8.1|8.25|8.3|8.35|8.45|8.55|8.7|8.8|8.95|9.2|9.1|9.35|8.85||8.75|8.5|8.5|8.65|8.6|8.6|8.65||8.65|8.75|8.65|8.4|8.35|8.45|8.5|8.55|8.5|8.65|8.8||8.6|8.6||8.75|8.65|8.65|8.7|8.7|8.8|8.7|8.5|8.75|8.7||||8.95|8.9|8.7||8.5|8.55|8.75|8.8|8.75|8.9|8.5|8.6|8.65|8.6|8.8|8.9|8.8|8.75|8.8|8.8|8.95|8.85|8.85|9|8.95|8.8|8.95|9.25|9.1|9.2|9.1|9.15|9.2||9.2|9.1|8.9|8.7|8.7|8.7|8.7|8.75|8.9|8.75|8.7|8.75|9.3|9.2|8.75|8.7|8.55|8.6|8.75|8.8|8.65|8.75|8.7|8.55|8.65|8.8|8.9|8.7|8.9|9|9.05|9.1|9.15|9.1|9.05|9.1|9.1|9.1|9.05|||8.75|8.3|8.15|8.3|8.3|8.5|8.6|8.75|8.95|9|9|8.7|8.9||8.9|9|8.9||8.55|8.45|8.4|8.55|8.6|8.45|8.45|8.65|8.65|8.75|8.7|8.45|8.5|8.45|8.05|7.95|8.1|8.2|8.35|8.3|8.55|8.65|8.35|8.25|8.15|8.3|8.15|8.1|8.45|8.35||8.5|8.95|8.85|8.7|8.6||8.9|9|8.8|8.9|9|8.9|8.9|8.95|9.1|9.35|9.15|9.35|9.45|9.55|9.8|9.5|9.35|9.7|9.85|10|10|9.9|10.1|10|10.2|10.3|10.3|10.5|10.3|10.4|10.7|10.9|10.8|10.9|10.6|10.5|10.6|10.7|10.3|10.1|10.3|10|10.1||10.2|10.4|10.3|10.1|10.2|10.3|10.4|10.5||10.8|
10549|50039|/equities/c-transmission|MSCI_EEM_SMALLCAP||1.09|1.1|1.1|1.06|1.05|1.09|1.05|1.06|1.06||1.11|1.11|1.12|1.11|1.1|1.11|1.12|1.08|1.08|1.06|1.06|1.03|1.06|1.1||1.13|1.12|1.14|1.14|1.15|1.1|1.15|1.15|1.13|1.11|1.11|1.11|1.16|1.07|1.11|1.05|1.03||1.04|1.08|0.99|0.98|0.87|0.86|0.87|0.85|0.84||0.79|0.8|0.75|0.75|0.73|0.72|0.72|0.7|0.7|0.67|0.7|0.76|0.78|0.82|0.83|0.88|0.78|0.77||0.84|0.84|||0.77|0.77|0.8|0.84|0.79|0.86|0.84|0.9|0.86|0.8|0.87|0.92|0.98|0.96|0.96|0.94|1.03|1.07|1.16|1.46|1.45|1.49|1.56|1.56|1.49|1.48|1.45|1.39|1.41|1.45|1.37|1.36|||1.33|1.38|1.35|1.34|1.28|1.37|1.39|1.35|1.34|1.4|1.48|1.49|1.44|1.42|1.43|1.4|1.4|1.38|1.36|1.36|1.39|1.4|1.41|1.43|1.44|1.52|1.54|1.56|1.58||1.63|1.65|1.58|||1.58|1.6|1.57|1.54|1.57|1.6|1.5|1.51|1.61|1.6|1.62|1.62|1.63|1.62|1.64|1.7|1.75|1.73|1.77|1.78|1.83|1.89|1.83|1.91|1.91|1.91|1.97|1.97|1.9|1.87|1.86|1.88|1.94|1.99|2|1.99|1.87|1.9|1.83|1.87|1.87|1.78|1.88|1.76||1.79|1.73|1.76|1.8|1.81|1.89|1.96|1.99|1.87|1.87|1.75|1.78|1.75|1.9||2.25|2.16|2.1|2.15|2.21|2.28|2.16|2.24|2.31|2.23|2.34|2.54|2.43|2.47|2.45||2.42|2.44|2.44|2.49||2.55|2.59|2.57|2.58|2.3|2.28|2.21|2.23|2.33|2.46|2.34|2.33|2.38|2.43|2.42|2.42|2.41|2.43|2.55|2.55|2.54|2.62|2.58|2.65|2.65
10550|100069|/equities/cofco-packagin|MSCI_EEM_SMALLCAP||6.89|6.83|6.91|6.94|6.91|6.94|6.95|6.95|6.95||6.93|6.95|7|7.02|7.02|7.05|7.06|7.06|7.09|7.09|7.11|7.13|7.1|7.04||6.87|6.87|6.8|6.83|6.83|6.8|6.75|6.79|6.8|6.8|6.86|6.83|6.79|6.79|6.79|6.81|6.87||6.74|6.66|6.6|6.4|6.62|6.67|6.7|6.72|6.68||6.7|6.75|6.76|6.72|6.76|6.77|6.8|6.8|6.81|6.8|6.8|6.84|6.9|6.9|6.94|6.94|6.94|6.92||6.89|6.88|||6.85|6.86|6.91|6.92|6.92|6.93|6.91|6.93|6.95|6.91|6.93|6.91|6.98|6.92|6.9|6.99|6.99|6.99|6.99|7.02|7|7.01|7.02|7.04|6.97|6.92|6.92|6.91|6.96|6.98|6.91|6.95|||6.89|6.88|6.9|6.76|6.74|6.77|6.75|6.74|6.73|6.74|6.74|6.73|6.75|6.76|6.74|6.76|6.76|6.76|6.78|6.78|6.78|6.77|6.79|6.78|6.74|6.73|6.73|6.73|6.74||6.73|6.74|6.74|||6.73|6.73|6.75|6.75|6.78|6.77|6.77|6.8|6.71|6.41|6.35|6.3|6.48|6.48|6.48|6.48|6.48|6.48|6.54|6.59|6.6|6.6|6.58|6.57|6.51|6.4|6.35|6.4|6.21|6.13|5.7|6.6|6.48|6.5|6.34|6.25|6.26|5.99|6|6.03|5.94|5.82|5.86|5.88||5.86|5.85|5.82|5.84|5.85|5.9|5.83|5.79|5.86|5.92|5.81|5.78|5.83|5.88||5.83|5.95|5.92|5.91|5.96|5.85|5.87|5.92|6.04|5.89|5.87|6|5.88|5.96|6.09||5.95|5.99|6.02|5.92||5.78|6.05|6.04|5.92|5.94|5.94|5.83|5.56|4.98|5.26|5.36|5.2|5.09|5.06|4.95|4.95|4.86|4.68|4.63|4.61|4.67|4.39|4.43|4.37|4.38
10551|27134|/equities/herdez|MSCI_EEM_SMALLCAP||52.55|51.76|51.78|51.8|52.41|53.16|53.14|53.31|54.28|53.53|52.89|52.94|52.97|51.39|51.09|50.67|51.29|51.15|50.75|51.54|52.31|53.24|53.95|52.93|53.17|52.69|52.95|52.92|50.38|51.2|51.39|51.57|51.5|51.05|52.29|51.3|50.24|49.41|50.11|49.84|50.26|49.01|48.73|49.99|49.55|48.71|50.59|49.87|49.56|48.83|48.85|48.97||48.98|48.28|47.47|47.65|47.2|47.69|45.5|43.72|44.1|42.61|41.76|42.7|43.39|42.77|44.15|44.59|44.54|43.79|44.88|44.9|44.31|45.25|||44.78|43.91|43.34|42.97|43.13|43.39|43.53||43.66|44.49|44.74|44.62|44.56|45.11|45.79|46.29|46.03|46.68|46.89|46.9|45.59|44.6|44.06|44.59|45.47|45.75|45.99|46.26|46|45.92|45.48|45.65|45.56|44.8|45.05|45|44.94||44.19|44.62|45.33|45.98|46.41|45.9|45.87|45.78|44.74|45.92|45.77|45.35|44.63|45.11|45.38|45.59|45.46|45.51|44.97|45.83|45.41|45.38|45.5|45.47||46.1|46|46|46.02||45.94|45.87|45.41|45.77|45.12|45.72|44.55|43.58||43.72|44.44|44.45|44.25|44.57|44.57|44.63|44.08|44.34|44.7|44.42|44.27|43.53|43.06|42.21||42.28|42.19|42.11|41.75|41.37|40.97|41.22|40.68|41.11|40.74|40.97||40.85|40.97|40.45|41.32|41.15|40.95|40.65|41.04|39.52|39.04|38.14|38.12|37.86|37.31|38.23|38.8|38.85|38.64|39.54|39.62|39.6|39.62|40.62|40.98|41.75|41.79|41.4|41.05|40.49|40.33|42.14|40.32|40.1|40.08|40.95|40.96|42.99|42.51|42.7|42.97|43.36|42.6|42.89|42.83|41.32|40.05|39.95|39.7|40.02|40.76|41.01|40.21|40.24|41.74|42.03|43.49|44.36|44.48|45.22|46.45|47.29|47.48|47.52|47.05|46.38|46.18|48.43|48.86|47.54
10552|1072979|/equities/golden-bull|MSCI_EEM_SMALLCAP||3.8|3.53|3.35|3.51|3.77|3.57||3.28|3.24|3.39|3.18|3.35|3.33|3.395|2.43|2.64|2.86||2.79|2.86|2.67|2.79|2.74|2.66|2.72|2.61|2.81|2.81|2.8|2.56|2.48|2.52|2.48|2.53||2.52|2.38|2.57|2.72|2.64|2.17|2.29|2.37|2.26|2.21|2.15|2.19|2.17|2.17|2.29|2.2|2.15|2.015|2.035|2.15|2.31|2.23|2.24|2.22|2.19|1.98|1.93|1.81|1.82|1.88|2.06|2.25|2.21|2.29|2.36|2.41|2.41|2.42|2.46|2.76||2.87|2.5|2.28|2.41|2.39|2.56|2.53|2.14|2.17|2.21|2.1|2.25|2.24|2.35|2.47|2.33|2.35|2.375|2.51|2.71|2.6|2.79|3.1|3.14|2.68|2.75|2.72|2.87||3.07|3.09|3.365|3.05|3.28|3.04|2.74|2.43|2.46|2.4|2.56|2.69|2.64|2.82|2.95|2.8|2.56|2.47|2.51|2.61|2.53|2.48|2.69|2.78||2.92|3.16|3.46|3.48|3.75|3.58|3.84|3.73|3.81||4.23|5.09|4.98|4.2||3.9|3.46|3.31|3.28|3.26|3.2|3.29|3.22|2.94|2.89|3.55|3.35|3.32|3.32|3.17|2.85|2.58|2.62|2.56|2.33|2.33||2.26|2.22|2.315|2.16|2.07|2.24|2.1|1.97|2.09|2.1|2.1|2.26|2.24|2.32|2.28|2.06|2.1|2.03|2.055|2.115|2.31|2.31|2.19|2.07|1.99|1.98|2.14|2.09|2.01|2.02|2.1|2.17|2.19|2.22|2.08|2.11|2.03|2.23|2.14|2.17|2.07|2.02|2.06|2.08|2.065|2.28|2.36|2.32|2.28|2.3|2.16|2.26|2.08|2.13|2.21|2.21|2.2||2.3|2.35|2.58|2.67|2.35|2.34|2.46|2.63|2.42|2.54|2.63|2.69|3.09|3.25|3.47|3.58|3.58|3.67|3.84|3.65|3.76|3.94|4.14|4.39|4.43|4.23
10553|103219|/equities/csbc-corp|MSCI_EEM_SMALLCAP||17.4|17.45|17.5|17.5|17.7|17.8|17.7|17.6|17.55|17.65|17.8|17.45|17.45|17.6|17.75|17.75|17.5|17.4|17.65|17.6|17.5|17.45|17.5|17.65||17.95|17.7|17.8|17.9|18.05|18.1|17.95|18.1|18.3|18.05|18.05|18.2|18.25|18.3|18.65|18.75|18.75|18.8|18.6|18.25|18.25|17.9|18|18.05|18.25|18.15|18.1||18.2|18.35|18.15|18.1|18.3|18.3|18.45|18.7|19.05|19|18.85|19.4|19.05|19.15|19.5|19.05|18.9|||18.85|18.7|18.9|18.85|18.95|19.1|18.8|19.1|19.05|18.9|18.75|19.25|18.6|17.75|17.6|17.65|17.75|17.75|17.55|17.75|17.9|17.95|18|18.2|18.35||18.05|18.05|17.95|18.2|17.9|18|18.15|18.15|18.15||||||||17.9|18.05|18.25|18.05|18.2|18.25|18.4|18.55|18.6|18.45|18.1|17.95|18|18.15|18.55|19.05|18.9|20|20.1|20.45|20.9|20.5|20|20.1|20.1||20.3|20.25|20.45|20.5|20.2|20.5|20.65|20.75|20.6|21.2|21.45|20.9649|20.5321|20.5321|20.6283|20.484|20.7245|20.8206|21.2053|21.3496|20.7725|21.65|21.8|21.7|21.6|21.6|21.25|21.15|21.15|21.15|20.8|20.9|20.85|20.5|20.3|20.2|20.45|20.6|20.95|20.9|20.5|20.5|20.25|20.15|20.4|20.35|20.35|20.6|20.4|20.25|20.3|20.7|20.7|20.85|21.1|21.45|21.35|21.7|||21.75|21.85|21.9|22|22.25||22.85|23.4|23.4|23.9|24.2|23.65|24.65|23.9|23.65|23.45|23.75|23.2|23.25|23.9|24|23.8|23.8|23.85|23.75|23.2|23.2|22.9|22.85|22.65|22.7|22.9|22.2|21.3|21.25|21.45|21.2|20.8|21.25|21.3|21.85|21.65|23.55|23.55|23.4|23.45||23.25|23.45|23.35|23.25
10554|103654|/equities/farglory|MSCI_EEM_SMALLCAP||88.3|88.1|86.6|83.1|84.1|84.9|85.9|84.7|84.4|84|80.5|82.8|83.9|85|86.7|84.7|88|86.7|85.2|87.2|87.8|88.3|88.8|91.9||93.6|91.3|93.2|98.6|94.8|88.6|84.5|83.5|82.1|81|81.7|77.9|81.1|80.5|81.8|81.2|81.5|78.3|77.4|80.8|80|81.5|84.1|87.2|89.2|88.6|80.6||73.3|72.5|68.8|68.5|63.9|63.2|62.4|62.2|60.1|59.6|58.7|59.7|59.6|59.7|59.5|59.7|58.7|||57.6|58|58.5|57.2|57.8|57.5|57.2|57.1|57|57.7|57.2|57.3|56.8|56.1|56.9|57|55.8|55.3|55.8|56.1|56.3|56.1|56|56.1|56.2||56.1|56.3|56|56.1|56.3|56|56.5|56.4|56.8||||||||57.1|57.5|57.7|57.3|57.1|57.9|57.7|56.9|57|57.1|56.8|57.2|57.5|57.4|56.8|57.2|57.4|57.9|57.2|57|57.4|57.2|56.9|57|57||56.8|57.1|56.7|56.9|56.4|56|56.1|56.1|55.6|56.6|57.9|57.6|57.6|58.2|58.5|58.8|58.9|59.2|60|59.9|59|58.4|58.3|58.9|58.4|58.5|59|59.2|59.2|59.1|59.4|59.4|59.4|58.1|58.2|58.2|58.3|59.1|59.4|59.3|59.9|59.4|59.2|59.7|60.6|60.2|60|60|60|59.8|59.2|60.7|62.4|60.9|60.2|59.7|58.2|57.9|||59.5|58.8|58.4|58.7|58.4||57.8|57.6|57.9|57.7|56.6|57.4|57.3|57.5|57.9|57.5|56.8|56.9|57.2|57.2|56.8|56.9|56.8|57.2|57.4|55.9|55.6|56.1|56.2|56.6|55.5|55.6|55.7|55.5|56.1|56.2|56.3|56|56.2|56.4|57.3|57.3|57.6|57.4|57.7|57.6||57.2|57.5|57.4|57.5
10555|1012748|/equities/motech-industries|MSCI_EEM_SMALLCAP||32.4|32.15|32|32.95|33.15|34.7|34.25|34.4|34.25|31.15|31.95|31.9|29|27.95|27.65|28.4|27.15|27.2|27.55|27.55|27.55|27.5|27.5|27.75||28.65|28.1|29|27.95|28.35|27.6|27.7|28.05|28.25|27.75|27.4|27.9|28.4|28|28.15|28.7|27.2|26.8|26.5|26.15|26.3|25.95|26.3|26.05|26.35|26.35|26.25||26.7|26.75|26.65|26.75|27.35|26.9|27|27.6|28.55|28.3|27.9|27.9|27.95|27.55|28.15|27.3|27.8|||27.15|27.55|27.55|27.75|28.25|27|27.5|27.75|28.1|27.9|25.95|26|26.35|26.85|26.2|26.2|26.65|26.9|25.85|26.65|27.2|26.8|27|27.35|27.65||25.95|26.4|25.95|26.2|26.5|25.95|26.35|25.85|25.25||||||||25.4|26|26.15|26.05|26.1|26.2|26.15|26.25|26.6|26.55|26.35|25.9|25.9|26|26.7|27.6|26.45|26.45|26.55|26.9|27.6|27.65|27.6|27.75|28.05||28.05|28.45|28.45|28.05|27.9|28.3|28.45|28.85|28.1|28.8|28.7|28.15|27.75|27.8|27.8|27.95|28.05|28.3|28.45|27.9|28.35|28.15|28.15|28.25|28.3|28.85|28.4|28.35|28.6|28.4|28.05|28|28|27.4|27.3|27.4|27.6|28.7|28.45|28.8|28.15|27.5|27.3|27.3|28.65|27.9|28.15|29.05|29.45|29.9|29.05|28.45|29.3|29.05|28.9|27.95|27.75|27.35|||28.75|28.65|27.05|27.35|27.2||27.15|26.5|26.3|26.65|26.55|26.2|26.4|26.85|27.4|27.5|27.45|27.05|27.1|27.4|28|28.25|28.25|28.6|28.45|29|29.35|28.95|28.6|28.75|28.55|28.2|28|28|28.6|28.15|28.45|28|28.45|28.1|28.5|28.35|28.95|29.05|29.45|29.55||29.45|29.95|30.05|30.65
10556|103437|/equities/mercuries-life|MSCI_EEM_SMALLCAP||8.55|8.3|8.1|7.62|7.49|7.6|7.56|7.5|7.34|7.27|7.34|7.15|7.16|7.2|7.18|7.25|7.2|7.31|7.39|7.33|7.52|7.52|7.76|7.82||7.53|7.26|7.22|7.39|7.38|7.6|7.09|7.24|7.22|6.95|7.04|6.88|7.02|7.22|7.23|7.21|6.56|5.97|5.9|6|5.86|5.78|5.75|5.75|5.81|5.79|5.83||5.73|5.71|5.71|5.8|5.84|5.72|5.74|5.6|5.8|6.03|6.14|5.88|5.35|4.87|4.92|4.91|4.85|||4.82|4.84|4.81|4.84|4.83|4.81|4.8|4.81|4.81|4.84|4.81|4.85|4.88|4.91|4.93|4.94|4.96|4.88|4.86|4.89|4.89|4.9|4.92|4.93|4.95||4.95|4.98|4.98|4.97|4.98|5.03|5.04|4.96|4.85||||||||4.87|4.85|4.85|4.82|4.83|4.89|4.94|4.95|4.99|4.96|4.95|4.96|4.96|4.98|4.98|5.01|5.03|5.04|5.05|5.02|5.03|5.04|5.04|5.04|5.07||5.09|5.07|5.05|5.05|5.04|5.05|5.06|5.05|5.03|5.07|5.08|5.04|5.02|5.07|5.07|5.09|5.12|5.14|5.13|5.11|5.09|5.12|5.04|5.07|5.07|5.08|5.1|5.13|5.16|5.11|5.11|5.1|5.09|5.04|5.03|5.03|5.0451|5.0451|5.0551|5.0851|5.0751|5.05|5.05|5.04|5.07|5.05|5.05|5.09|5.06|5.04|5.04|5.06|5.08|5.03|5.06|5.08|5.08|5.07|||5.08|5.08|5.06|5.1|5.12||5.12|5.1|5.1|5.12|5.13|5.14|5.18|5.22|5.14|5.13|5.17|5.16|5.18|5.24|5.26|5.25|5.11|5.13|5.13|5.15|5.26|5.15|5.14|5.09|5.08|5.06|5.08|5.07|5.08|5.11|5.09|5.08|5.12|5.11|5.22|5.19|5.2|5.21|5.22|5.23||5.24|5.3|5.25|5.29
10557|103021|/equities/tong-yang|MSCI_EEM_SMALLCAP||102.5|101.5|103.5|102|106|109.5|110.5|111|108|108|108|109|113|111|113|117.5|117.5|122.5|123|119|118|119|120|119||114.5|114|115|117|115.5|112.5|115|118.5|120.5|113.5|113.5|112|120.5|124|126.5|115|112|115.5|116.5|111.5|114|114.5|116|114|115.5|119.5|122.5||119|122.5|116|117.5|117.5|119.5|121|123.5|127|129.5|126.5|127.5|131.5|123|123|122.5|122|||120.5|123.5|123|125|125|125|118.5|118.5|118|120|121.5|126.5|125|115.5|112|113|108|98.4|96.5|99.9|103|100|99.6|100.5|98.9||99.1|95|93|95|93|91.8|93.5|92.2|89.4||||||||85|83|84.1|85.3|86|86.7|86.3|86.6|81|80.2|76|76.6|77.6|76.5|76.7|76.1|74|75.3|73.9|75|75.2|75.1|75.4|76.5|75.6||76|75.2|75.6|75.6|75.5|75.8|76.1|77.5|78|79.2|85.1|85.4|85|85.7|85.4|84.3|84.6|87|82.4|77.5|76.9|74.4|75.4|76.5|74|75.4|75.3|76.1|76.5|76.8|77.5|78.2|78.4|78.4|78.4|78.5|80|79.6|79|76.8|75.8|76.8|74|73.3|75.3|76.4|76.4|78|78.3|78.9|78.3|81.7|82.6|82.5|83.8|83.4|86.7|78.9|||77.6|78.3|77|78.7|77.8||78.3|78.8|78.3|78.8|79.4|77.9|78|79.1|76.4|74.1|75.6|74.4|73.5|72.4|69.8|67.4|67.9|68|68.1|66.4|67.9|66.3|63.9|61.2|62.1|61.5|61.9|61.2|61.9|61.4|62|62|61.9|59|60.2|60.1|60|60.1|59.3|58.3||59.5|61|60.6|60.6
10558|947157|/equities/aegis-logistics-ltd|MSCI_EEM_SMALLCAP||845.85|880.65|909.3|937.1|926.75|922|890.8|866.3|853.05|855.1|872.85|854.1|827.45|821.4|805.4|806.6|818.6|804.45|833.4||816.65|841.1|766.9|771.1|760.65|777.85|791.15|705.45|702.7|718.95|706.85|700.95|734.4|754.55|744.65|710.25|630.1|634.3|652.9||601.35|597.3|593.85|598|597.1|598.95|579.6|595|601.9|607|635.55|650.95||687.2|696.15|635.65|600.15|604.5|537.75|511.05|494.55|503.95||525.95|487.45|480.25||463.35|439.95|433.85|433.8|439.1|433.2|431.15|435.45||446.65|394.65|391.55||389.6|390.75|397.45|387.5|396.9|381.25|370.9|362.7|399.9|403.75||433.7|440.6|434.15|432.4|436.35|439.85|443.5|416.85|426.3|443.85|447.6|452.95|465.45|468.2|436.2|426.7|391.95|398.9|365.55|373.85|380.5|376.1|387.55|395.85|374.35|388.9|377.65|370.2|380.35||388.45|385.7|384.1||383.7|376.5|370.45|368.2|363.45|364.15|365.55|355.1|345.35|338.15|333.95|343.9|349.75|349|349.55|351.9|351.15|357.9|363.65||364|364.5|356.55|377.4|368.65|369.8|385.95|394.7|386.6|390.1|377.15|375.4|357.8|363.8|363.4|369.3|371.95|348.85|344.35||344.8|326.65|328.75|312.95|316.15|315.8|316.35|314.7||315.5|310.5|315.85|294.05|294.5|294.25|283.25|289.5|283.55|292.4|296.15|299.7|286.65|293.55||303.65|313.6|317.95|317.4|321.1|322.95|321.7|322.85|323.25|323.5|322.6|326.85|329.7|327.05|328.95||329.4|332.7|326.1|324|324.55|331.65|330.85|332.05||335.45|329.8|340.15|340|340.1|359.6|351.75|354.4|354.85|357.8|359.95|368.45|369.9|369.6|369.85|369.95|369.3|375|378.3|369.1|349.95|355.3|352.85|358.85||364.55|371|368.45|370.45|365.9|376.3|381.1|382.15|380.85|378.25|382|371.2
10559|18223|/equities/irb-infrastructure-developers|MSCI_EEM_SMALLCAP||68.36|68.14|68.01|67.62|67.15|67.56|67.69|65.71|64.79|64.93|64.87|64.87|65.69|65.71|66.32|66.27|65.65|64.49|66.52||67.18|66.46|67.34|66.12|70.16|76.85|70.2|67.3|65.55|72.8|66.1|65.2|72.7|71.6|72.9|72.55|74.05|73.4|69.3||68|65.8|65.7|65.85|63.95|62.9|65.9|67.8|65.8|67.65|69.75|69.7||68|68.95|68.8|67.8|67.6|68.35|67.05|66.15|65.3||65.85|65.5|68.05||69.35|70.4|70|67.2|63.15|63.5|63.75|61.3||58.55|58.9|58.3||59.4|58.9|53.95|54.1|55.1|57.3|56|50.95|56.55|59.2||61.3|60.75|62|62.65|63.9|62.85|63.85|66.15|67.1|66.55|67.15|65.6|65.85|66.5|67.1|66.05|66.65|60.6|61.6|68.45|69.85|68.9|70.05|70.05|66.75|65.1|66.1|68|59.95||50.7|49.15|47.9||47.25|46.9|45.5|46.3|46.6|46.05|46.1|45.8|46|42.15|42.45|43.15|41.55|41.3|41.85|41.55|41.35|41.75|41.85||41.65|41.55|38.9|41.85|42.45|40.8|41.05|40.05|40.5|40.55|39.9|38.45|37.25|37.3|37.85|37.4|37.15|37.65|37.9||39.05|37.75|37.25|37.15|37.65|38.1|35.7|35.4||34.95|34.9|35.4|34.8|35|34.8|34.5|33.95|33.5|33.5|34.2|33.05|32.25|32.55||32.05|35.2|35.35|34.7|32.55|32.05|32.4|32.2|32.35|32.8|31.2|32.5|31|31.05|30.8||31.6|31.65|31.45|32|32.1|29.8|29.5|30.4||31.35|30.85|31.85|32.15|32.25|34.15|33.45|33|30.55|30.95|31.3|30.4|28.3|28.95|28.15|27.65|27|27.5|27.25|26.3|26.7|25.85|25.95|25.85||26.05|26|25.9|26.1|25.65|25.85|25.95|25.7|25.45|25.3|26.45|26.7
10560|979333|/equities/woori-technology-investment-co-ltd|MSCI_EEM_SMALLCAP||7380|7420|7550|7450|7390|7380|7700|7900|8060|8230|7840|7720|7740|7780|7680|8120|8220|8140|8140|8250|8580|8680|8850|8640|8790|9330||9270|8750|8980|8680|8580|8620|8660|8770|8690|8930|9030|9430|8420|8210|8310||8100|8040|8250|8110|8210|8300||8110|7800||8400|8450|8620|8700|8960|8900|9030|8610|8720|8790|8110|9090|9220|8490||8570|8200|8120|8120|8250|8450|8800|8860|9100|9100|9380|9110|9020|9140|8330|8630|8990|8760|9670|9960|10060|10010|10170|10330|10490|11210|9960|9880|9880|8860|8620|7810|8070|8370|8490|8380|8630|8420|8530|6760|6870|||6300|5870|5880|6020|6180|5960|6110|6250|6020|5940|5920|6000|6120|6110|6200|6710|6410|6540|6660|7290|8020|6170|6440|6000|6000|6000|6580|6810|||6440|6120|5880|6340|6340|6110|6260|6300|5970|6440|6740|6290|6490|6680|7090|7260|7430|7010|7350|5720|5540|5740|5670|6010|5750|5800|5400|5480|5470|5220|5550|5160|5390|5240|5210|4930|4620|4595|4570|4360|4640|4430|4120|4375|4325|4400|4365|4300|3960|3175|3110|3275|3210|3255|3215|3250|3180|3115|3125|3125|3110|3040|3150||||3150|3100|3130|3185|3245|3390|3350|3415|3445|3370|3330|3320|3335|3410|3320|3370|3420|3430|3480|3505|3600|3495|3440|3420|3425|3325|3380|3435|3420|3585|3620||3685|3690|3650|3635|3515|3545|3545|3550|3570|3595|3545|3505
10561|18114|/equities/engineers-india|MSCI_EEM_SMALLCAP||288.1|290.25|262.25|264.15|272.9|268.5|268.95|263.05|257.75|256.25|250.84|251.92|247.8|252.78|247.59|256.85|257.68|264.19|270.92||265.7|253.81|255.95|246.77|230.23|232.4|228.75|216.8|222.35|268.9|248.35|251.8|255.65|264.95|270.05|269.1|282.25|269.15|272.8||262.95|254.1|247.65|245.4|224.7|222|214|226|224.3|233.95|242.15|244.8||244.6|238.5|236.85|222.05|214.1|207.75|209.45|204.75|207.5||210.25|212.35|218.35||223|222.15|225.4|221.7|220.5|220.9|218.25|210.75||201.95|199.75|206.25||196.55|195.9|174.45|180|185.3|188.8|195.85|186.75|211.15|216.8||225.75|224.35|233.15|222.3|215.7|209.55|205.55|213.55|216.25|220.45|218.3|219.85|225.95|231|217.55|215.9|215.2|206.45|201.45|226.4|240.55|241.65|240.2|244.25|261.35|236.9|233.85|232.9|234.85||232.55|233.65|222.15||233.95|223.55|217.8|219.85|227.5|213.85|216.4|197.05|199.6|199.15|199.45|201.1|203.85|197.2|181.75|171.45|172.5|162.45|161.7||161|156.05|152|165.7|168.7|168.2|169|159.2|157.9|159.95|153.25|155.7|158.35|156.95|158.2|151.55|147.55|149.45|143.55||145.35|146.9|144.75|146.45|141.8|141.9|145.25|147.2||146.4|137.7|129.25|130.25|130.6|128.25|129.25|125.55|123.55|123.7|126.8|126.6|118.95|123.8||127.1|136.1|139.55|134.95|138.2|139|140.1|141.35|140.3|139.65|138.15|142.85|143.15|142.65|145.45||147.45|146.55|145.3|142.05|143.5|144.15|143.3|147.4||151.2|153.15|148.25|146.45|146.95|161.5|158|157.65|158.35|162.3|164.15|157.75|154.3|155.95|156.2|157.25|158.2|161.5|164.1|158.8|151.85|152.9|150.35|148.5||149.7|151|149.8|152.65|154.6|149.7|147.2|147.05|148.5|155.5|158.65|154.55
10562|941309|/equities/agthia-group|MSCI_EEM_SMALLCAP||6.45|6.69|6.35|6.47|6.37|5.95|5.89|5.89|5.83|5.83|6|5.64|5.59|5.63|5.65|5.69|5.6|5.69|||5.64|5.67|5.7|5.76|5.77|5.76|5.8|5.85|5.85|5.7|5.63|5.62|5.73|5.75|5.83|5.85|5.86|5.92|5.85|5.6|5.53|5.4|5.38|5.45|5.23|5.23|5.23|5.23|5.28|5.28|5.36|5.33|5.64|5.71|5.55|5.47|5.48|5.55||5.57|5.62|5.56|5.58|5.79|5.88||||||5.88|5.91|5.91|5.95|5.89|5.9|5.87|5.78|5.81|5.89|6.07|5.79|5.74|5.8|5.82|5.75|5.75|5.55|5.51|5.46|5.38|5.46|5.29|5.27|5.25|5.24|5.26|5.24|5.17|5.11|5.08|5.09|5.16|5.16|5.07|5.11|5.12|5.12|5.07|5.11|5.11|5.1|5.1|5.11|5.1|5.09|5.11|5.09|5.05|5.02|5.03|5.02|5.04|5.07|5.06|5.16|5.15|5.16|5.09|5.08|5.09|5.04|5.02|5|5|5.04|5.05|4.99|4.95||4.88|4.9|4.97|5|4.94|5.03|5.03|5.04|5.12|5.09|5.11|5.03|5.03|5.13|5.15|5.2|5.25|5.29|5.23||5.26|5.2|5.01|4.98|5.01|5.01|4.92|4.98|5.01|5|5|5|5.01|4.95|4.89|4.95|4.95|4.71|4.55|4.56|4.64|4.64|4.62|4.45|4.39|4.45|4.47|4.57|4.5|4.45|4.52|4.59|4.63|4.65|4.61|4.69|4.69|4.69|4.7|4.7|4.69|4.69|4.7|4.7|4.73||4.69|4.72|4.75|4.81|4.83|4.82|4.95|5|5.03|5.04|4.98|4.92|4.99|4.99|5.02|5|4.93|5.02|4.99|5.04|5.09|5.1|5.12|5.11|5.15|5.21|5.2|5.2|5.1|5.11|5.13|5.05|5.1|5.1|5.04|5.01|5.08|5.05|5.1|5.13|5.1|5.22|5.28|5.3|5.13
10563|41694|/equities/padini-holdings-bhd|MSCI_EEM_SMALLCAP||3.5|3.49|3.53|3.58||3.6|3.62|3.64|3.7|3.65|3.65|3.7|3.78|3.81|3.75|3.85|3.72|3.74|3.71||3.74|3.84|3.81|3.81|3.84|3.81|3.8|3.8|3.8||3.78|3.87|3.86|3.86|3.9|3.78|3.78||3.77|3.77|3.75|3.78|3.7|3.73|3.77|3.8|3.7|3.77|3.75|3.73|3.61|3.6||3.58|3.56|3.5|3.5|3.52|3.53|3.51|3.44|3.51|3.49|3.47|3.47|3.53|||3.5|3.48|3.46|3.53|3.48|3.46|3.45|3.43||3.4|3.4|3.45|3.42|3.39|3.45|3.38|3.36|3.35|3.39|3.43|3.49|3.5|3.38|3.38|3.4|3.36|3.39|3.41|3.39|3.4|3.48|3.48|3.48|3.51|3.5|3.61|3.58|3.5|3.51|3.53|3.51||3.51|3.5|3.53|3.52|3.55|3.55||3.55|3.51|3.51|3.51||3.53|3.51|3.59|3.56|3.56|3.56|3.5|3.61|3.66|3.6|3.59|3.65|3.63|3.6|3.56|3.51|3.51||3.51|3.5|3.53|3.56||3.51|3.43|3.41|3.39|3.38|3.4|3.37|3.42|3.39|3.38|3.43|3.51|3.54|3.6|3.62|3.64|3.75|3.78|3.82|3.86|3.79|3.79|3.79|3.88|3.95|3.93|3.94|3.93|3.93||3.93|3.93|3.92|3.9|3.93|3.93|3.97|3.9|3.95|3.95|3.95|3.98|3.98|4|3.94|3.96|3.93|3.94|3.94|3.93|3.93|3.95|3.94|3.94|3.95|3.92|3.93|3.92|3.92|3.97|3.95||3.95|3.96|3.92|3.9|3.95|3.9|3.95|3.96|3.95|3.95|3.95|3.95|3.95|3.95|3.99|3.95|3.93|3.93|3.93||3.95|3.92|3.95|3.95|3.95|3.95|3.96|3.96|3.97|4.01|3.96|3.94|3.97|3.95|3.95|3.93|3.94|3.96|3.96|3.95|3.95|4|3.98|3.93
10564|103797|/equities/sinyi|MSCI_EEM_SMALLCAP||33.15|33.2|33|32.9|33.05|32.85|33|32.4|31.75|31.9|31.7|31.6|31.85|32.1|32|32.4|32.15|31.75|31.6|31.35|31.3|31.15|31.45|31.15||31.75|33.55|33.35|33.6|33.9|33.5|33|33.15|32.95|32.75|32.6|32.4|32.85|33.1|33.5|33.5|33.35|32.95|32.9|32.95|33.15|32.7|33.05|33.4|34.3|34.45|33.6||33.15|33.45|32.55|32.5|32.8|32.95|33.05|31.2|31.65|30.6|30.4|31.1|30.95|31.25|31.55|31.2|30.85|||30.65|30.65|30.75|30.45|30.6|30.65|30.15|30.2|29.65|29.6|29.55|29.6|29.45|29.45|29.7|29.65|29.6|29.45|29.3|29.35|29.4|29.35|29.45|29.5|29.45||29.6|29.2|29.25|29.25|29.25|29.35|29.45|29.6|29.35||||||||29.2|29.4|29.3|29|29.15|29.2|29.1|29|28.95|28.95|28.95|28.9|28.9|29|29.05|29.45|29.7|29.75|29.85|29.75|29.85|29.75|29.7|29.7|29.9||29.95|29.95|29.85|29.95|29.8|29.55|29.6|29.8|29.55|29.9|29.75|30.05|29.9|30|29.9|29.9|29.6|29.7|29.7|29.55|29.65|29.8|29.45|29.25|29.15|29.2|29.2|29.2|29.2|29.15|29|29|29.3|28.8|28.75|28.9|28.95|28.65|28.55|28.55|28.5|28.35|28.3|28.3|28.5|28.3|28.3|28.55|28.45|28.5|28.5|28.6|28.7|28.85|28.9|29.1|29.2|28.95|||28.75|28.7|28.7|28.7|28.9||28.65|28.65|28.7|28.85|28.65|28.65|28.95|28.95|29|28.85|28.8|28.8|28.8|28.7|28.65|28.65|28.7|28.8|28.8|28.75|28.6|28.75|28.65|28.55|28.6|28.65|28.5|28.5|28.5|28.6|28.65|28.7|28.8|28.85|29.05|29.05|29.15|29.1|29.15|29.25||29.15|29.1|29|29.3
10565|1166358|/equities/boa-vista-servicos|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.95|7.98|7.97|7.98|7.95|7.98|7.99
10566|18165|/equities/gujarat-narmada-valley-fert.|MSCI_EEM_SMALLCAP||685.95|686|687.2|704.45|713.95|714.1|727.95|723.5|715.1|724.15|710.5|672.3|694.35|694.65|706.95|715.85|765.55|696.95|703.2||683.8|689.5|685.7|682.55|667.05|646.35|637.55|624.1|615.65|662.9|633.65|640.5|668.95|670.65|665.4|656.4|664.55|663.45|673.35||670.65|664.35|660.55|657.05|648.6|645.75|637.05|658.5|651.15|679|684.8|698.25||712.65|720.8|719.45|709.15|711|693.6|683.05|682.35|672.35||683.95|683.5|699||708.5|693.8|702.7|707.65|693.6|691.85|659|644.8||625.1|629.95|627.25||624.4|621.65|607.7|612.35|620.75|626.5|614.75|598.05|620.15|617.55||630.3|620.3|631.3|633.95|631.85|640.55|647.65|666.25|678.6|675.05|669.25|668.05|674|674.3|659.35|653.05|645.1|640.55|644.45|671.7|685.05|701.2|715.95|711.9|732.7|734|751.1|738.25|751.85||732.55|725.6|708.15||745.35|728|736.95|750.55|756.3|763.4|777.15|772.25|764.3|741.05|762.65|801.2|795.6|792.95|793.95|752.75|748.75|742.1|750.7||731.2|728.15|709.6|738.7|740.9|747.4|731.25|730.15|723.1|724.15|718.55|733.8|737.45|712.55|711.55|703|686.85|687.95|686.2||693.15|706.05|691.45|707.45|707.8|707.05|708.05|707.15||679.85|675.55|676|692.4|683.4|701.95|694.55|697.75|692.2|691.45|684.25|665.35|646.7|648.45||652.8|657.1|665.25|668.15|652.6|669|634.9|629.3|624.45|622.4|611.15|616.7|612.6|616.7|611.55||612.1|599.1|607.4|605|603.25|596.6|601.55|607.25||617.95|650.85|651.8|653.2|625.9|647.1|643.05|647.85|634.3|641|635.85|623.4|609.5|604.75|603.15|589.95|568.2|565|557.5|550.2|543.95|541.35|542.35|541.25||535.2|544.3|548.25|554.4|547.85|559.7|585.75|583|586.15|608.2|592.9|586.35
10567|102163|/equities/d-l-industries|MSCI_EEM_SMALLCAP||6.03|6|5.99|6|6|6|6.04|6|6|6|5.96|6|6|6.01|6|6.08|6.04|5.98|6.03||6.162|6.26||6.22|6.22|6.25|6.26|6.25|6.4|6.37|6.28|6.21|6.27|6.21|6.19|6.2|6.33|6.29|6.2|6.19|6.17|6.17|6.16|6.27|6.35|6.31|6.3|6.23|6.19|6.1|6.1|6.17||6.25|6.1|6.14|6.14|6.19|6.1|6.07|6.08|6.1|6.09|6.09|6.15|6.14|6.22|||6.23|6.17|6.28|6.24|6.2|6.19|||6.2|6.19|6.15|6.16|6.16|6.26|6.3|6.29|6.3|6.45|6.6|6.62|6.72|6.78|6.75|6.74|6.67|6.85|6.89|6.76|7|6.9|6.95|6.91|6.99|6.89|6.89|6.89|6.85|6.59|6.61|6.7|6.66||6.7|6.57|6.43|6.41|6.47|6.31|6.36|6.46|6.64|6.61|6.61|6.75|6.51|6.6|6.53|6.51|6.51|6.49|6.6|6.55|6.56|6.46|6.57|6.6|6.55|6.4|6.36|6.29||6.31|6.25|6.17|||6.22|6.13|6.1|6.03|6.04|6.1|6.04|6.03|6.04|6.3||6.37|6.21|6.1|6.13|6.1|6.24|6.03|6.01||6.12|6.03|6.08|6|5.99|6|6|5.98|6.01|6.1|6.13|6.29|6.3|6.29|6.35|6.31|||6.4||6.35|6.3|6.48|6.48|6.4|6.35|6.35|6.36|6.36|6.25|6.4|6.4|6.4|6.4|6.37|6.3|6.43|6.4|6.45|6.52|6.42|6.42|6.37|6.17|6.11|6.07|6.28|6.27|6.21|6.25|6.07|6.34|6.48|6.49|6.49|6.44|6.52|6.59|6.6|6.6|6.69|6.67|6.68|6.5||6.69|6.76|6.7|6.7||6.93|6.98|6.91|6.98|7.01|6.95|6.86|6.94|7.07|7.1|7.04|7.08|7.01|7.2|7.23|7.16
10568|19482|/equities/koza-madencilik|MSCI_EEM_SMALLCAP||62.5|61.45|60.95|58.9|57.5|56.9|55.1|53.45|52.55|52.9|55.1|55.55|52.45|55.15|55.8|55.2|55.25||||54.6|55.3|52.05|50.85|51.35|48.68|49|49.86|50.5|50.3|49.62|50.4|50.65|52.85|52|50.1|50.6|51.75|50.2|49.98|49.2|47.76|47.18|47.3|47.5|49.8|52.1|51.9|51.2|51.2|52.05|52.55||51.9|52.8|51.85|50.95|50.45||50.1|49.34|48|48.56|50.3|50||||50.7|50.55|49.16|46.76|45.62|46.5|47.16|49.98|47.98|45.82|45.04|46.76|47.42|47.1|47.42|47.66|47.9|49.12|49.34|49.34|50.95|52.9|53.5|53.3|50.75|53.3|52.95|51.85|51.05|48.92|49.48|51.3|51.3|51.95|51.5|52.35|50.95|52.9|50.65|49.02|49.9|51.4|50.7|50.4|50.2|50.7|50|49.1|50.1|49.2|48.6|48.88|48.8|48.5|46.6|46.02|47.1|47.56|46.1|46.86|45.94|46.1|45.36|43.54|42.66|42|42.96|43|43.34|41.9|43.18||42.42|42.34|40.68|39.48|39.2|42.22|44.64|43.12|44.66|45.54|48.44|47.48|44.96|47.38|48.26|50.7|52.3|52.5|55.8|55.5|55.1|55.2|55.3|57.2|56.15|55.25|56.1|58.7|57.35|56.7|55.95|55.5|55.3|54.25|53.45|55.3|55.7|54.6|54.2|54.35|53.55|53.75|53.05|52.6|55.4|55.6|55.95|53.55|58.9|57.3|57|62.15|64.6|68.3|68.9|68.1|70.3|68.95|69.1|66.35|70|70.6|68.4|70.9|66.85|66|62.2|63.2|63|65.55|64.45|66.65|64.1|63.2|63.15|67.95|69.65|65.4|67.45|70|69.25|69.1|68.75|70.9|72.45|66.25|65.55||59.6|60.85|58.15|57.05|54.65|58|55.4|54|56.5|57.1|56.25|56.85|58.45|55.2|58.35|59.9|57.7|58.5|56.8|58|58.7|60.95|61.35
10569|103646|/equities/sercomm|MSCI_EEM_SMALLCAP||118|117.5|118|117.5|118.5|119|118.5|118|122.5|117.5|118|116|115|117.5|117.5|119|116|115|112.5|114|112|112|109.5|110.5||111.5|116.5|119|118.5|119|118|120|123.5|122|121.5|122.5|120|123|120|118|115.5|116.5|115.5|115|115.5|114.5|115|115.5|118.5|121.5|121.5|125||124|124.5|123|122|124|123|121|121.5|124|123.5|125|130.5|134|134|134|134|135.5|||136|137.5|137.5|135.5|144|148.5|145|147|149|147|143.5|143|138|137.5|137|138|136|132|135.5|140|138.5|145.5|141.5|135.5|135.5||135.5|136|139.5|136.5|128|129|128|125|124.5||||||||125.5|127|127.5|130|128|128.5|128.5|128|127.5|130|128.5|127|126|126.5|128|129.5|128|127|125.5|125.5|127|130.5|130.5|133|136||134.5|134.5|134|133.5|131.5|133|131|133|133.5|136.5|137|141|136.5|128.5|126|123.5|123|125|127|127|125.5|124|124|123|119.5|121|121.5|123|123.5|122|121.5|122.5|121|123|120|121.5|113.5|120|119.5|118.5|118|116.5|112.5|112.5|115.5|112.5|115|116.5|116.5|114|114.5|115.5|115.5|118.5|118.5|121.5|119|117|||121|121.5|121.5|120.5|123.5||123|123|126.5|130|128.5|125.5|129|132|129|129.5|131.5|128|127.5|126.5|127|126|125.5|122.5|118|117.5|121.5|120|120.5|118.5|118.5|119|120|118|117|113|116|113|114|110.5|112|111|114|112|115.5|118||117|116|122|111
10570|100126|/equities/westchinacemen|MSCI_EEM_SMALLCAP||1.08|1.08|1.06|1.06|1.11|1.12|1.11|1.09|1.06||1.03|1.01|1.03|1.04|1.03|1.03|1.07|1.08|1.05|1.08|1.09|1.11|1.1|1.12||1.16|1.1|1.13|1.11|1.09|1.06|1.11|1.14|1.15|1.15|1.13|1.14|1.18|1.16|1.26|1.27|1.28||1.26|1.26|1.25|1.27|1.24|1.26|1.28|1.19|1.17||1.2|1.17|1.16|1.11|1.13|1.07|1.07|1.03|1.05|1.07|1.05|1.1|1.11|1.09|1.01|1.02|1.02|1.03||1.04|1.04|||1.03|1|1.01|1.04|1.04|1.11|1.13|1.14|1.07|1.12|1.1|1.14|1.18|1.03|1.02|1.04|1|1|1.03|0.96|0.9|0.81|0.77|0.76|0.75|0.73|0.7|0.69|0.67|0.64|0.62|0.63|||0.65|0.66|0.63|0.63|0.61|0.62|0.63|0.62|0.62|0.63|0.61|0.62|0.61|0.61|0.57|0.58|0.6|0.61|0.64|0.66|0.67|0.66|0.64|0.67|0.67|0.69|0.69|0.69|0.69||0.68|0.67|0.66|||0.67|0.67|0.67|0.68|0.68|0.67|0.68|0.66|0.67|0.67|0.67|0.67|0.68|0.69|0.69|0.69|0.69|0.69|0.7|0.71|0.7|0.72|0.7|0.71|0.7|0.69|0.69|0.69|0.68|0.67|0.67|0.68|0.69|0.69|0.71|0.71|0.71|0.7|0.71|0.7|0.7|0.7|0.69|0.67||0.69|0.69|0.72|0.73|0.72|0.73|0.71|0.71|0.68|0.69|0.68|0.69|0.68|0.71||0.73|0.72|0.73|0.74|0.75|0.76|0.76|0.77|0.76|0.76|0.77|0.77|0.76|0.8|0.79||0.8|0.81|0.81|0.81||0.78|0.75|0.77|0.77|0.77|0.78|0.78|0.77|0.76|0.77|0.77|0.77|0.78|0.78|0.8|0.8|0.8|0.81|0.81|0.81|0.82|0.81|0.8|0.8|0.79
10571|979824|/equities/samkang-mt-co-ltd|MSCI_EEM_SMALLCAP||14020|13990|13970|14100|14050|13830|13910|13520|13630|13710|14060|14210|14400|14350|14340|14650|13390|13880|13740|14330|14400|14050|14060|14320|14740|14750||15470|14850|15350|15110|14260|14190|14810|15800|15340|15720|13780|13600|13660|13650|13940||14020|13390|13390|13510|13620|13660||13370|13240||13110|13580|12630|12810|13050|12930|12970|12670|12930|12540|12950|13530|13660|13850||13750|13600|14020|14090|13910|14120|14170|13150|13230|13280|13160|13150|13360|13310|13220|13300|13390|13110|13320|12980|13150|13210|13040|13030|13070|12830|13000||12990|13460|12860|13100|13000|13470|14540|15230|15560|16170|15910|15730|15690|||15670|15710|15350|15350|15440|15340|15390|15810|16060|16190|16300|17660|18150|17560|17570|18200|18530|19000|19100|19650|19620|19680|19170|19580|19340|19240|19190|19840|||19770|18870|18600|18830|18830|18300|18300|18270|18550|18550|18300|17670|17170|16060|15840|15940|15860|16110|16270|16450|16620|16280|16210|16220|16700|16300|15980|15990|15850|15410|15930|15840|14950|14850|16100|16910|16430|16680|17230|16640|16570|16030|16040|16390|16360|16320|17200|16890|16370|16510|16650|17300|17100|17140|17440|17820|17850|16140|16620|16620|16350|16930|18380||||18380|17960|18810|19450|19850|20100|20650|20700|21100|21100|20250|20550|20500|20450|20600|21400|21850|21900|21600|21600|22850|22900|22950|22250|22500|21550|21500|21100|21800|21850|22350|20850|20850|21450|21200|21700|21400|21550|22200|22400|22600|23450|22750|22700
10572|1012368|/equities/taimed-biologics|MSCI_EEM_SMALLCAP||85.3|84.9|85.8|84.1|86|86.8|86.9|87.4|88.6|90.2|89.3|89.4|89.5|87.8|86.7|88.9|89.9|89.5|92|91.5|90.9|91|91|91||90.1|89.4|90.3|89.5|89.6|90.1|88.6|89.1|88.7|87.5|87.2|87.1|88.5|88|87.2|87.7|86.9|86.4|87.4|86.5|86.5|85.7|86.7|86.7|88|85.8|85||85.5|86|83|82.5|84.8|82.8|81.8|83.1|86.8|87.8|87.9|90.1|94|95.8|93.2|96.2|93|||90.6|88.5|90.1|87.5|88.4|88|88.1|87.8|88.8|88.6|89.4|91.1|91.3|90.1|91.7|90.9|91.9|94.1|96.8|107.5|103.5|102.5|109|109|110.5||114|106.0955|100.6925|96.3|94.8|96.3|93|91.6|91.1||||||||88.7|89.8|91.5|86|86.2|87|87|87.8|88.9|86.6|85.1|85.7|85.5|85.8|89.1|90.8|89.1|88|87|87|87.2|87.1|85.2|83|83.1||82|82.1|82.4|82|81.6|80.9|82.1|81.9|80.7|82|82.5|82.2|81.7|82.5|81.8|82.4|82.5|83.5|85|85.9|85.1|84.3|84.3|84.1|83.9|84|83.9|83.4|82.7|82.4|82.4|82.5|81.9|79.7|77.7|81.7|84|85.8|87.2|87.6|86.3|86.9|86.7|86.5|87.5|87.4|84|85.9|86.8|84.3|82|83|81.5|84|84.9|85.4|87|86.3|||87.8|85.6|86|87.1|88.8||88.3|88|87.4|89.4|87.2|83.3|85.1|87|89.7|90.5|91.8|90.8|92.2|92.1|93.7|96.8|107.5|106.5|118|118|118.5|116.5|109.5|107.5|108.5|107.5|107.5|111.5|112.5|103|99.6|96.2|93.8|93.5|96.7|95.9|99.2|95|94.4|95||92.2|94.8|94|94.5
10573|1012146|/equities/landmark-optoelectronics|MSCI_EEM_SMALLCAP||161|167.5|163|156|161.5|166|162.5|164|158|160.5|168|163|164.5|167|162.5|172.5|166.5|151.5|153.5|147.5|141.5|140.5|139|136.5||134.5|135.5|136.5|139|144|134.5|137|142|143.5|137.5|135.5|132.5|138|133|130.5|128|127|126.5|121|121.5|125|126|130|131|130.5|132.5|134.5||137|127.5|123.5|121.5|135|128|121|126|133.5|134|132|134|136.5|137|141|137|139|||145|141.5|144.5|135.5|133.5|133|135.5|138.5|139|139|140|148.5|152|142.5|148|151.5|155|147|144.5|152.5|155.5|156.5|157.5|158.5|148.5||153|155.5|154.5|156|142|137|143|134|137||||||||131.5|126.5|118|107.5|107|103.5|103|103|103.5|100|99.7|98|99|97.3|100|101|102.5|102|100.5|100.5|100.5|100.5|100|105.5|107||106|106|106|104.5|103|104.5|105|106|106.5|108|109|109|110.5|106|105.5|105|104|106|102|104.5|108|106|107|105|103|105|105|107|106.5|105.5|101.5|101.5|100.5|101.5|100.5|100|102|100.5|101|101|98.4|97.8|95|93.9|97.5|94.9|96|106|104.5|102.5|103|107.5|107.5|112.5|113.5|114|115.5|113.5|||114.5|123.5|125.5|123.5|126||117|114|115.5|117.5|117.5|115|116|114.5|118.5|118.5|117.5|113.5|107.5|110|111|108|108|110.5|110.5|107.5|100.5|97.7|95.8|91.7|93.1|92|92.4|93|94.5|92.3|92.2|92|94|92.6|98.6|96.8|100.5|102|101|105||104|106.5|117|117.5
10574|996059|/equities/movida-participacoes-sa|MSCI_EEM_SMALLCAP||6.85|6.93|6.9|6.96|6.86|6.69|6.86|6.11|5.9|5.99|6.04|6.31|6.24|6.06|6.12|5.94|5.97|5.9|5.81|5.84|6.03|5.96|6.27|6.22|6.13|6.39|6.57|6.48|6.47|6.66|6.48||6.54|6.65|6.46|6.45|6.63|6.38|6.53|6.96|7.06|7.2|7.01|7|6.95|6.91|7.24|7.76|7.58|7.31|7.62|7.22||7.06|7.32|7.32|7.06|7.17|7.2|7.31|7.51|7.42|7.49|7.56|7.66|7.8|8.11|8.12|8.37|8.01|7.93|8.03|7.87|8.2|8.51||8.5|8.22|8.81|8.55|8.56|8.98|9.27|9.03|9.15|9.11|9.3|9.3|9.18|8.99|9.11|8.91|8.44|8.43|8.37|8.48|8.53|8.75|8.74|8.13|8.25|8.39|8.32|8.62|8.2|8.09|8.1|8.05|||8.3|8.52|8.97|8.99|8.91|9.16|9.2|9.27|9.19|9.38|9.42|9.68|9.69|9.58|9.5|10|9.64|10.04|10.05|10.31|10.47|10.67|11.29|11.73|11.95|11.32|11.03|11.29|11.1|||11.89|11.94|11.69||11.69|11.51|11.26|12.21|12.35|12.06|12.18|11.89|11.22|11.66|11.82|11.87|11.7|11.79|11.23|11.22|11.13|10.97|10.9|10.91|10.85|10.95|10.97|10.79|10.95|10.98|11.28||11.08|10.49|10.78|10.14|10|9.85|9.57|9.68||8.89|8.75|8.7|8.77|9.09|8.9|9.34|9.29|9.21|9.29|9.38|9.85|9.95|9.92||10.42|10.5|10.4|10.4|10.73|10.98|10.79|11.3|11.88|11.3|11.09|11.15|11.55|11.64|11.74|12.45|12.46|12.42|12.1|12.78|12.84|12.73|12.4|12.16||12.28|12.37|12.69|12.97|12.41|13.09|13.35|13|12.97|13.77|14.17|13.53|12.83|13.21|12.89|13.22|12.95|13.07|13.13|13.32|12.68|12.25|12.05|12.16|12.42|11.73|11.98|11.41|11.12
10575|13209|/equities/medicare-group|MSCI_EEM_SMALLCAP||4.324|4.337|4.343|4.316|4.318|4.34|4.268|4.235|4.267|4.267|4.281|4.298|4.29|4.285|4.276|4.291|4.249|4.252||||4.219|4.223|4.297|4.318|4.3|4.321|4.327|4.356|4.342|4.126|3.974|4.074|4.13|4.17|4.251|4.348|4.398|4.43|4.343|4.357|4.295|4.306|4.405|4.361|4.442|4.039|4.04|4.016|4.044|3.981|3.975|4.038|4.05|4.048|4.03|4.04|4.05|4.07|4.09|4.168|4.19|4.271|4.2|4.151|4.029||||4.041|4.015|4.017|4.016|4.046|4.211|4.201|4.278|4.277|4.315|4.3|4.412|4.433|4.518|4.566|4.571|4.571|4.571|4.569|4.57|4.592|4.61|4.582|4.583|4.62|4.63||4.626|4.66|4.622|4.616|4.618|4.56|4.577|4.646|4.68|4.763|4.7|4.45||4.484|4.54|4.593|4.599|4.599|4.6|4.6|4.712|4.836|4.846|4.89|4.984|5.017|5.028|5.061|5.024|5.066|5.155|5.209|5.23|5.246|5.292|5.32|5.381|5.393|5.44|5.481|5.48|5.48|5.521||5.489|5.449|5.469|5.47|5.472|5.458|5.449|5.495|5.419|||5.344|5.313|5.364|5.321|5.396|5.39|5.39|5.483|5.484|5.483|5.55|5.485|5.513|5.487|5.49|5.461|5.459|5.45|5.4|5.595|5.629|5.541|5.3|5.255|5.228|5.177|5.253|5.276|5.349|5.385|5.361|5.295|5.39|5.338|5.285|5.345|5.388|5.332|5.494|5.54|5.46|5.5|5.556|5.548|5.628|5.65|5.621|5.657|5.6|5.611|5.69|5.69|5.695|5.64|5.77|5.8|5.781|5.789|5.778|5.8|5.858|5.821|5.892|5.848|5.851|5.701|5.941|5.945|5.949|5.947|5.865|5.84|5.84|5.85|5.91|5.999|6|6|5.95|6.079|5.948|5.977|5.96|6.148|6.104|6.186|6.276|6.194|6.189|6.19|6.15|6.175|6.249|6.29|6.279|6.288|6.298|6.25|6.299|6.34
10576|100244|/equities/just-dial-ltd|MSCI_EEM_SMALLCAP||1009.7|990.35|979.9|998.35|1003.2|1022.65|1033.55|1021.5|1025.7|1052.35|1027.85|1033.5|1070.85|1028.25|1019.55|1002.9|1020.25|998.8|1012.15||1040.85|1051.9|1018.25|1022.55|973.25|963.55|957.5|918.85|921|946.85|932.3|933.9|940.05|946.4|952.15|946.7|957.15|968.1|953.25||973.8|984.4|988.15|1002.35|1006.6|1020.3|1008|1046.45|1035|1097.9|1102.9|1113.05||1153.2|1085.8|1066.8|1075.95|1083.7|1089.3|1094.25|1065.9|1009.35||891.1|897.25|899||869.9|897.85|915.25|905.65|904.7|880.85|862.2|836.4||803.15|800.9|779.95||797.45|806.55|783.55|780.1|783|788.9|794.7|787.45|838.7|844.25||879.4|882.4|902.5|919.1|924.1|923.4|924.2|918.15|927.75|926.7|902.55|900.35|900.3|878.45|855.55|854.4|838.6|844.35|846.8|854.9|893.6|827.8|831.4|820.85|808.75|812.65|828.1|835.35|838.15||841.65|822.45|823.35||846.3|849.05|868|880.7|892.85|873.15|880.7|839.9|820.1|817.4|814.6|810.35|806.95|804.55|804.45|802.2|790.2|788|793.25||787.35|778.4|777.6|807.5|801.8|796.3|792.45|766.25|764.15|771|754.6|764.45|775.2|772|752.1|729|719.75|727.2|729||712.65|710.8|713.2|714|716.9|699.05|702.35|701.65||703.5|706.45|707.6|714.25|718.4|720.55|717.35|724.2|724.2|734|733.4|734.85|721.75|746.65||741.6|750.15|759.9|758.1|749.3|750.4|743.2|751.9|740.6|737.95|736.2|747.2|731.15|727.7|730.4||729.4|724.9|721.9|725.55|732.35|708.2|698.75|704.15||707.75|717.6|728.75|720.15|733.65|760.6|754.9|755|757.35|756.9|760.6|765.65|762.6|745|745.2|745.65|756.35|765.55|760.25|770.1|759.85|763.95|767.55|773.3||776.05|770.35|774.75|781.1|787.85|785.3|778.2|764.35|763.15|779.7|771.15|780.5
10577|103086|/equities/rexon-indu|MSCI_EEM_SMALLCAP||45.1|45.5|45.1|47.8|48.25|46.9|46.1|45.45|45.4|45.45|45.8|45.45|45.75|46.15|45.8|45.45|45.7|45.15|45.5|45.35|45.4|45.3|46.15|45.85||46.5|45.45|45.15|45.55|45.9|46.1|45.4|46.05|45.65|45.15|44.55|44.4|45.8|45.3|45.6|46.45|46.8|46.5|47.35|47.9|46.1|49.05|52.6|51|50.5|49.4|50.8||50.5|51.7|48.85|49.45|49.55|48.55|48.3|48.4|50.1|49.65|47.6|49.4|50.1|50|51|49.9|47.05|||47.2|47|50.4|49.7|49.7|49.7|49.45|50.4|51.2|49.25|48.6|49.45|49.45|49.2|50.4|49.05|51|50.6|46.75|47.85|47.2|46.9|47.6|48.4|48.35||47.5|48.3|47.25|48.4|46.8|46.3|45.8|45.95|44||||||||43.5|43.25|43.95|44.6|44.45|45.1|44.9|44.8|45.8|45.8|45.75|45.4|45.9|45.6|46.6|47.05|47.15|48.4|47.7|53|54.7|52.9|51.1|50.7|51.7||51.6|51.1|51|51.6|50.8|51.7|51.9|53|52.7|53.3|54.3|54.1|54.8|55.4|53.4|54.3|54.6|53.6|54.1|58.4|58|57.9|56.7|57|58.5|60.3|60.2|59.7|59.5|59.9|59.9|58.4|58.1|52.9|50.4|45.9|42.65|43.1|39.2|40|39|39.45|39.6|39.8|40.4|40.1|39.9|39.75|39.85|39.85|38.6|38.6|38.05|38.55|39.9|40.7|42.45|41.45|||43.9|43.5|43.9|43.4|44.7||42.95|41.85|41.35|42.1|41.2|40.4|42|42.25|43.15|44.75|45.05|44.1|43.6|39.65|36.05|35.35|35.9|36.3|36.4|35.4|34.5|34.6|34.55|33.75|34.5|34.7|36.1|37.05|37.85|37.1|38|37.4|38.5|37|38.85|38.55|38.85|38.2|38.5|38||36.45|36.2|35.6|35.35
10578|41640|/equities/ytl-corporation-bhd|MSCI_EEM_SMALLCAP||3.73|3.81|3.77|3.71||3.77|3.81|3.8|3.63|3.62|3.45|3.39|3.39|3.29|3.44|3.58|3.51|3.58|3.5||3.66|3.6|3.59|3.61|3.6|3.65|3.62|3.59|3.59||3.59|3.78|3.84|3.69|3.71|3.68|3.88||3.82|3.81|3.82|3.65|3.63|3.52|3.39|3.4|3.41|3.4|3.35|3.34|3.26|3.16||3.1|3.2|3.03|2.77|2.71|2.68|2.67|2.6|2.56|2.5|2.48|2.6|2.6|||2.63|2.65|2.61|2.66|2.62|2.62|2.66|2.63||2.61|2.58|2.65|2.71|2.71|2.7|2.72|2.75|2.61|2.52|2.51|2.51|2.51|2.5|2.59|2.58|2.62|2.67|2.6|2.67|2.64|2.71|2.5|2.47|2.15|2.22|2.25|2.19|2.18|2.3|2.29|2.29||2.32|2.3|2.24|2.19|2.18|2.24||2.34|2.39|2.38|2.45||2.37|2.32|2.29|2.18|2.13|2.32|2.29|2.4|2.36|2.24|2.24|2.26|2.25|2.22|2.05|2.01|1.92||1.89|1.89|1.89|1.88||1.9|1.91|1.92|1.93|1.86|1.91|1.91|1.86|1.83|1.87|1.69|1.54|1.54|1.53|1.49|1.49|1.55|1.56|1.55|1.54|1.51|1.5|1.53|1.53|1.57|1.59|1.58|1.56|1.53||1.53|1.53|1.54|1.55|1.55|1.54|1.54|1.48|1.46|1.39|1.41|1.4|1.33|1.31|1.26|1.34|1.37|1.35|1.45|1.46|1.47|1.49|1.49|1.49|1.43|1.41|1.4|1.43|1.46|1.49|1.52||1.5|1.52|1.54|1.52|1.52|1.54|1.56|1.55|1.56|1.53|1.47|1.43|1.48|1.53|1.48|1.52|1.46|1.5|1.58||1.57|1.64|1.48|1.4|1.36|1.35|1.36|1.38|1.35|1.33|1.31|1.29|1.25|1.22|1.27|1.26|1.25|1.22|1.22|1.21|1.18|1.15|1.17|1.13
10579|13694|/equities/mosenergo_rts|MSCI_EEM_SMALLCAP||2.546|2.642|2.594|2.799|3.067|3.06|3.033|3.087|3.101|3.114|3.136|3.134|3.186||3.1865||||||3.027|2.981||2.976|2.947|3.05|2.977|2.968|2.987|2.981|3.05|3.177|3.179|3.191|3.207|3.335|3.423|3.414|3.338|3.354|3.472|3.454|3.427|3.435|3.355|3.318||3.292|3.305|3.301|3.296|3.339||3.346|3.353|3.413|3.448|3.463|3.492|3.478|3.508|3.51|3.505|3.534|3.486|3.454|3.462|3.498|3.435|3.462|3.455|3.413|3.42|3.485|3.354|3.329|3.368|3.332|3.395|3.329|3.325|3.395|3.406|3.447|3.418|3.4695|3.4865|3.505|3.5235|3.5205||3.48|3.4585|3.401|3.391|3.402|3.41|3.372|3.386|3.4105||3.33|3.325|3.3935|3.597|3.481|3.4425|3.423|3.46|3.48|3.4155|3.3535|3.363|3.4235|3.4175|3.3285|3.266|3.2715|3.307|3.35|3.209|3.1815|3.229|3.1705|3.16|3.1465|3.1665|3.1605|3.1185|3.1795|3.193|3.2415|3.227|3.161|3.127|3.1295|3.1485|3.1395|||3.0875|3.084|3.119|3.14|3.1355|3.19|3.157|3.1185|3.0225|2.975|2.8815|2.7895|2.821|2.7385|2.75|2.8475|2.8295|2.827|2.897|2.9|2.9625|2.907|2.912|2.9345|3.0205|3.0335|3.068|3.08|3.112|3.0805|3.063|3.104|3.081|3.043|3.145|3.187|3.1785|3.236|3.1805|3.183|3.2005|3.2175|3.226|3.151|3.233|3.1925|3.178|3.259|3.27|3.333|3.153|3.1635|3.114|3.17|3.07|3.0305|3.045|3.0565|3.07|3.0335|3.035|3.0265|3.016|3.047|3.084|3.076|3.0745|3.0115|3.004|3.001|2.9315|2.9075|2.969|3.001|3.075|3.082|3.033|3.223|3.26|3.1535|3.1845|3.2295|3.4245|3.406|3.1435|3.0485|3.0445|3.0645|3.006|2.9625|2.9515|2.9385|2.9535|2.9725|2.995|2.955|2.936|2.895|3.0255|3.0455|3.07|3.088|3.099|3.02|3.0405|3.0545|3.15|3.141|3.05|3.027|3.0075
10580|1161014|/equities/peijia-medical-ltd|MSCI_EEM_SMALLCAP||2.57|2.49|2.3|2.25|2.29|2.43|2.36|2.39|2.28||2.28|2.4|2.59|2.46|2.58|3.03|2.87|3.37|3.66|3.78|3.66|3.66|3.66|3.66||3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66||3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66||3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66||3.66|3.66|||3.66|3.81|3.86|3.98|4.17|4.54|4.59|4.55|4.84|4.91|5.08|5.11|4.82|4.79|4.72|4.7|5.01|4.99|5.17|5.15|5.08|4.98|5.04|5|4.92|4.96|5|5.07|4.87|5.01|4.34|4.36|||4.53|4.63|4.51|4.54|4.26|4.33|4.47|4.48|4.75|4.77|4.81|4.95|4.81|4.64|4.8|5.29|5.82|6.04|6.3|6.52|6.61|6.65|6.57|6.5|6.32|6.5|6.79|6.84|7.12||7.39|7.23|6.93|||6.78|6.84|6.8|6.98|7.14|7.03|7.05|7.16|7.3|7.49|7.46|7.6|7.47|7.54|7.68|8.02|8.01|7.82|8.15|7.61|7.61|7.97|7.74|7.79|7.95|7.85|7.85|7.49|6.99|6.96|7.05|7.27|7.94|7.93|8.08|7.74|7.67|7.49|7.4|7.45|6.59|6.05|6.26|6.2||6.17|6.19|6.28|6.43|6.52|6.81|6.91|6.66|6.56|6.36|6.11|6.03|6.1|6.5||6.98|7.25|7.29|7.05|7.12|6.96|6.88|7.29|7.37|7.06|7.13|6.92|7|6.98|6.98||6.7|6.64|6.84|7.19||7.26|7.15|7.29|7.07|7.18|7.03|7|7.22|7.45|7.57|7.55|7.43|7.45|7.89|7.84|7.93|8.18|7.77|8.18|8.29|8.32|8.3|9.21|8.8|9.5
10581|42628|/equities/athens-water|MSCI_EEM_SMALLCAP||5.77|5.77|5.7|5.7|5.68|5.64|5.54|5.42|5.41|5.5|5.48|5.54|5.54|5.55||5.51|5.68|5.67|5.7|5.63|5.6|5.74|5.74|5.77|5.89|5.91|5.89|5.97|5.85|5.94|5.9|5.89|5.94|5.98|6.03|5.95|5.89|5.94|6.03|6.03|6.03|6.02|5.99|5.96|5.9|5.85|5.76|5.78||||5.8||5.72|5.7|5.75|5.73|5.75|5.8|5.75|5.69|5.58|5.54|5.43|5.6|5.67|5.6|5.58|5.7|5.69|5.6|5.7|5.68|5.79|||5.97|5.95|5.99||5.92|5.52|5.48|5.47||5.38|5.59|5.55|5.54|5.5|5.66|5.68|5.7|5.63|5.56|5.66|5.52|5.59|5.65|5.69|5.68|5.75|5.76|5.76|5.78|5.8|5.8|5.84|5.8|5.9|5.89|5.84|5.78|5.76|5.7|5.81|5.84|5.75|5.79|5.76|5.75|5.83|5.89|6.02|5.99|5.95|5.96|6.02|6.03|6.08|6.06|6.06|6.06|5.99|5.96|6.04|6.01|5.95|6.14||6.09|5.99|6.07|||6.07|6.07|5.94|5.94|5.88|5.87|6.19|6.16|6.22|6.22|6.2|6.22|6.2|6.18|6.09|6|5.8|5.93|6.06|6.02|5.86|5.91|5.88|5.71|5.9|5.9|5.8|5.74|5.74|5.69|5.65|5.75|5.77|5.77|5.78|5.75|5.7|5.65|5.61|5.59|5.59|5.59|5.46|5.65|5.52|5.5|5.58|5.62|5.65|5.55|5.63|5.64|5.6|5.5|5.5|5.6|5.5|5.48|5.54|5.54|5.62|5.68|5.79|5.74|5.8|5.87|5.77|5.85|5.95|6.1|6.01|6.18|6.21|6.29|6.41|6.42|6.3|6.31|6.49|6.57|6.59|6.6|6.65|6.62|6.67|6.5|6.49|6.56|6.6|6.52|6.58|6.68|6.68||6.72|6.73|6.87|6.88|6.86|6.9|6.92|6.79|6.77|6.82|6.92|6.9
10582|103082|/equities/yungtay|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10583|42672|/equities/sarantiseg|MSCI_EEM_SMALLCAP||11.44|11.42|11.42|11.5|11.56|11.6|11|10.9|11.2|10.98|10.8|10.86|11|11||10.92|11.18|11.14|11|11.02|11|11.18|11.1|11.18|11.36|11.32|11.38|11.3|11.26|11.04|10.98|11.02|11.06|11|11.18|11.12|11.12|11.14|11.36|11.42|11.2|11.38|11.4|11.36|11.3|11.6|11.6|11.6||||11.84||11.9|11.94|11.78|11.58|11.88|11.76|11.54|11.5|11.38|11.3|11.24|11.4|11.2|11.1|11.28|11.36|11.4|11.38|11.76|11.66|11.66|||11.74|11.6|11.4||11|10.74|10.58|10.9||11.2|10.34|10.2|9.79|9.45|9.67|9.45|9.58|9.58|9.5|9.48|9.17|9.37|9.38|9.75|9.53|9.7|9.4|9.45|9.43|9.45|9.62|9.5|9.5|9.54|9.5|9.5|9.67|9.16|9.23|8.9|8.76|8.78|8.56|8.6|8.64|8.5|8.57|8.51|8.7|8.72|8.75|8.74|8.75|8.84|8.69|8.56|8.64|8.63|8.5|8.32|8.35|8.2|8.28||8.38|8.36|8.45|||8.35|8.38|8.11|8|8|8|8.18|8.06|8.08|7.98|7.89|7.67|7.85|7.94|8.03|8|7.83|8.05|8.12|8.5|8.05|8.18|8.08|8.08|8.39|8.5|8.5|8.31|8.13|8|7.9|8|8.07|8|7.94|7.94|7.96|7.9|7.85|7.94|7.75|7.64|7.5|7.72|7.5|7.68|7.52|7.52|7.52|7.65|7.9|7.8|7.7|7.62|7.3|7.27|7.3|7.32|7.32|7.41|7.35|7.36|7.5|7.25|7.07|7.24|7.4|7.57|7.53|7.74|7.86|7.83|7.63|7.85|8|7.88|7.8|7.89|7.84|7.78|7.75|7.74|7.78|7.85|7.95|7.87|8.02|7.95|7.93|7.59|7.8|8.02|7.91||8.19|8.23|8.26|8.36|7.93|7.91|7.8|7.74|7.62|7.72|7.61|7.8
10584|987128|/equities/shanghai-jin-jiang-intl-hotels|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10585|103234|/equities/cmc-magnetics|MSCI_EEM_SMALLCAP||13.2|13|13.15|13.1|13.8|14.15|13.75|13.5|12.95|12.65|12.65|12.45|12.4|12.45|12.45|12.65|12.5|12.65|12.35|12.45|12.45|12.35|12.35|12.6||12.85|12.7|12.9|12.75|13|12.95|12.75|12.85|13.05|12.55|12.3|12.4|12.45|12.5|12.75|12.65|12.75|12.45|13|13.15|12.85|12.6|12.65|12.75|13|13.15|13.5||13.5|13.35|13.75|12.5|12.2|12.1|11.9|11.85|11.9|11.7|11.35|11.95|12.05|12.2|12.25|12.45|12.4|||12.2|12.05|12.15|12.15|12.25|12.45|12.4|12.6|12.65|12.5|12.45|12.3|12.3|11.5|11.2|11.45|11.45|10.8|10.65|10.85|10.95|11|10.85|10.8|10.9||10.75|10.85|10.8|10.95|10.9|10.85|10.95|10.8|10.6||||||||10.65|10.75|10.85|10.75|10.85|11|10.85|10.9|11|11|10.85|10.7|10.65|10.6|10.85|11|11|11|10.8|10.95|11.2|11.3|11.4|11.3|11.5||11.5|11.55|11.3|11.25|11.15|11.4|11.45|11.2|10.8|11|10.9|10.95|10.85|10.75|10.85|11.15|10.85|10.9|10.8|10.9|10.95|10.9|10.75|10.85|10.7|10.95|11.1|11.15|11.2|11.2|11.15|10.95|10.9|11.15|11.2|11.4|11.5|11.55|11.6|11.55|11.4|11.45|11.2|11.15|11.5|11.5|11.6|11.6|11.4|11.25|11.25|11.25|11.3|11.55|11.75|12.1|12.25|11.75|||12|12|11.95|12.15|11.95||11.95|11.65|11.65|11.8|11.7|11.35|11.5|11.55|11.6|11.85|12|11.9|11.7|11.65|11.95|12|12.1|12.35|12.1|12.4|12.5|12.6|12.6|12.6|13.1|13.15|12.9|12.85|13.2|13.1|13.4|12.85|13.35|12.95|12.7|12.3|12.95|12.75|12.8|12.7||12.6|12.9|13.2|13.4
10586|997897|/equities/dentium|MSCI_EEM_SMALLCAP||105800|104400|105100|105500|110700|109300|110300|108900|110000|112900|118300|116200|119500|116500|118600|119900|109800|109700|108000|111700|109900|109300|109000|108600|112300|114500||110200|110500|111700|112200|111400|113500|117900|118500|113600|115300|119300|119100|118400|121000|123200||125300|121900|120300|131300|129200|129200||129100|129600||129900|131600|129900|130000|131900|137000|137000|133400|130000|129000|129100|129800|131100|127200||127200|126700|129500|132200|135700|137000|141000|135900|134800|135900|131400|131700|132000|130800|133000|135500|135100|135700|133200|136900|137500|136800|141500|141700|146800|145200|139000|144200|144200|126000|119000|122200|120500|111400|112700|112600|113200|117700|110500|108300|110000|109000||109000|109900|111400|110900|113000|112500|113500|117200|110500|110500|116400|120900|123200|122600|122600|122300|123000|128000|130100|132600|134800|133800|133400|133000|137200|137200|140600|141500|||131000|127900|128700||131400|135100|132900|132900|124100|119500|122600|120300|124600|124800|120200|119100|119800|122300|123100|125500|125700|125200|128000|128100|128000|119800|121900|125100|124000|125500|128700|126700|128000|118900|121900|120700|116200|113400|115700|113500|114600|113800|109100|113400|115200|107400|104500|101200|101000|96100|97300|100300|101300|101600|104000|105500|100000|97800||101900|101800|102300|106900||||106900|105100|106500|106500|107400|110400|112200|114100|112900|108400|105600|110000|118800|122000|121000|122900|123800|120200|122300|123500|121100|123200|121000|117700|120500|118700|121200|119900|120100|123400|124100|140400|140400|141400|145400|146500|138300|139000|139400|141600|141100|148200|143700|145000
10587|103590|/equities/unizyx-holding|MSCI_EEM_SMALLCAP||39.85|40|40|39.5|40.15|40.15|41.2|41.35|40.6|39.9|39.9|39.6|39.9|39.95|39.8|40.45|40.45|40.15|40.2|40.45|39.95|39.8|39.6|39.7||40.7|40.2|40.6|41.3|41.4|41.4|41.95|42.15|41.95|41.75|41.45|41.9|42.75|42.1|41.2|40.3|40.35|40.35|40.15|39.25|39.25|39.1|39.85|39.7|40.6|40.65|41.35||41.5|41.45|40.95|40.85|42.15|41.7|41.05|41.6|42.3|43.25|43.3|45|46.05|45.8|46.6|47.15|47.6|||47.6|46.7|47|46.65|48|49.35|46.05|47.6|49.7|50.1|48.05|47.45|47.65|47.3|47.7|48|46.7|44.9|44.45|44.8|45.45|46.3|46.4|45.6|45||45.1|46.25|46.05|46.55|46.5|46.1|47|44.7|46.3||||||||46.05|46.65|47.1|47.75|48.5|48.9|48|48.65|49.25|49.95|49.4|48.75|48.1|48.75|49.1|49|48|48.9|47.8|48.25|49|49.3|49.15|49.8|50.4||50.8|50.5|50.7|50.8|50.3|50.5|50.5|52|50.9|52.7|53.1|54.5|54.5|52.7|53.5|51.8|51.9|52.8|53.5|54|53.9|56|54.1|52.5|51.6|52.4|49.75|50.9|50.5|50.9|49.95|49.55|49.75|50.4|49.05|49|49.65|51.9|51.8|53.5|54.2|54.5|53.6|54.6|54.5|54.2|53.2|53.8|52.3|49.7|51.1|51.7|49.15|47.8|46.35|46.9|47.7|48|||49.1|50.1|48.3|49|50.5||50|48.4|50.1|50.7|50.4|49.2|50.2|51|51.7|52.8|54.5|54.5|55.5|51.8|52.2|52|50.3|48.15|46.55|46.95|47.4|46.8|46.65|45.85|47.05|48.8|48.25|47.9|46.95|46.8|52|49.3|49.85|49|50|50.4|51.8|51.6|51.1|50.7||51.5|53|54|53.5
10588|50022|/equities/china-dongxian|MSCI_EEM_SMALLCAP||0.32|0.31|0.315|0.31|0.31|0.31|0.32|0.315|0.315||0.315|0.315|0.33|0.345|0.345|0.35|0.36|0.355|0.355|0.355|0.365|0.36|0.36|0.365||0.37|0.37|0.37|0.375|0.37|0.37|0.385|0.39|0.39|0.39|0.39|0.385|0.395|0.39|0.385|0.385|0.385||0.375|0.38|0.38|0.375|0.38|0.385|0.385|0.385|0.38||0.385|0.375|0.37|0.36|0.355|0.35|0.36|0.355|0.355|0.345|0.34|0.355|0.37|0.365|0.37|0.36|0.355|0.355||0.35|0.355|||0.35|0.345|0.36|0.37|0.38|0.385|0.375|0.38|0.38|0.38|0.39|0.38|0.375|0.37|0.365|0.36|0.365|0.36|0.38|0.4|0.38|0.37|0.375|0.385|0.375|0.355|0.3|0.3|0.3|0.305|0.3|0.3|||0.31|0.31|0.3|0.305|0.285|0.295|0.305|0.305|0.305|0.315|0.305|0.305|0.29|0.275|0.275|0.28|0.275|0.275|0.295|0.3|0.295|0.295|0.295|0.305|0.305|0.305|0.295|0.295|0.295||0.285|0.27|0.246|||0.234|0.235|0.234|0.234|0.235|0.235|0.234|0.231|0.237|0.23|0.236|0.236|0.24|0.242|0.255|0.26|0.265|0.265|0.265|0.265|0.265|0.265|0.265|0.265|0.265|0.265|0.265|0.265|0.26|0.26|0.26|0.265|0.265|0.265|0.265|0.265|0.26|0.26|0.26|0.255|0.255|0.26|0.255|0.26||0.26|0.26|0.265|0.265|0.265|0.27|0.27|0.27|0.27|0.265|0.265|0.265|0.265|0.27||0.27|0.265|0.265|0.265|0.27|0.265|0.265|0.27|0.27|0.27|0.265|0.27|0.265|0.265|0.265||0.27|0.275|0.27|0.27||0.27|0.27|0.265|0.275|0.275|0.275|0.275|0.27|0.275|0.285|0.29|0.285|0.29|0.295|0.3|0.305|0.3|0.3|0.3|0.31|0.305|0.31|0.32|0.325|0.33
10589|41407|/equities/aesgener|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81|||81|81|81||81||||81|81||81|||81||||81||81|81|81|81||81|81.06|81.06||81.06||81.06|81.06|81.06|81.06|81.06|81.06|81.06|81.06|81.06|81.06|81.06|81.06||81.06||81.06|81.06|||81.06||81.06||81.06||81.06|81.06|81.06||||81.06|81.06|81.06|81.06|81.06|81.06|81.06|81.06|81.06||81.06||||81.06||||81.06|81.06|81.06|81.06|81.06|81.06|81.06|81.06|81.06|81.06||81.06|||||81.06||81.06|81.06||||81.06|81.06|81.06|81.06|81.06|||81.06|81.06|81.06|81.06|81.06||81.06||81.06||||81.06|81.06|81.06|81.06|||81.06|81.06|81.06|||81.06||81.06|81.06|81.06||81.06|81.06|81.06|81.06|81.06|81.06|81.06|81.2|71.685||||71.685|71.1862|71.1862|71.1862|71.1862|71.65|71.65|70.9499|70.9499|70.9499|69.5408|70.206||70.206|70.206|70.206|68.9195|69.3396|70.8098|86.14|97|98|||113.99|113.99|114|114|114|||114|114||114
10590|50054|/equities/361-degrees|MSCI_EEM_SMALLCAP||3.99|3.93|3.8|3.8|3.83|3.9|3.98|3.98|3.96||4.03|4|4.15|4.19|4.15|4.15|4.17|4.29|4.16|4.2|4.22|4.35|4.36|4.39||4.61|4.59|4.58|4.59|4.55|4.46|4.45|4.42|4.49|4.49|4.31|4.48|4.65|4.58|4.76|4.72|4.61||4.81|4.77|4.76|4.76|4.64|4.69|4.76|4.74|4.77||4.76|4.63|4.75|4.64|4.69|4.55|4.37|4.46|4.46|4.35|4.45|4.56|4.64|4.68|4.85|4.54|4.64|4.59||4.68|4.71|||4.6|4.49|4.57|4.56|4.49|4.55|4.47|4.46|4.45|4.47|4.46|4.58|4.34|4.31|4.29|4.23|4.23|4.06|4.17|4.23|4.19|4.12|4.18|4.15|4.15|4.02|3.95|3.82|3.79|3.81|3.7|3.69|||3.68|3.67|3.67|3.7|3.49|3.47|3.5|3.44|3.46|3.66|3.66|3.72|3.73|3.57|3.5|3.57|3.59|3.58|3.64|3.62|3.61|3.5|3.39|3.35|3.28|3.42|3.45|3.3|3.31||3.47|3.44|3.23|||3.26|3.35|3.33|3.23|3.37|3.37|3.42|3.34|3.42|3.38|3.42|3.39|3.44|3.37|3.33|3.46|3.52|3.45|3.49|3.65|3.63|3.6|3.73|3.85|3.76|3.69|3.75|3.55|3.59|3.68|3.68|3.68|3.79|3.82|3.94|3.89|3.83|3.85|3.81|3.81|3.87|3.84|3.9|3.87||3.99|3.98|4.11|4.21|4.08|4.12|4.21|3.98|3.88|3.98|3.91|3.87|3.88|3.88||3.95|3.84|3.87|3.79|3.9|4.01|3.99|4.07|4.13|4.2|4.27|4.2|4.32|4.18|4.23||4.23|4.27|4.26|4.3||4.12|3.99|3.99|4.03|4|4.04|3.9|3.9|4|4.33|4.44|4.59|4.71|4.95|5.12|5.15|5.15|5.08|4.9|4.66|4.46|4.42|4.41|4.29|4.23
10591|950528|/equities/unisem-m-bhd|MSCI_EEM_SMALLCAP||4.26|4.31|4.15|4.14||4.11|4.1|4.15|4.15|4.14|4.16|4.1|4.11|4.07|4.2|4.21|4.17|4.22|4.37||4.37|4.33|4.26|4.17|4.13|4.1|4.11|4.1|4.16||4.1|4.14|4.14|4.14|4.14|4.08|4.09||4.15|4.16|4.16|4.06|3.99|3.9|3.85|3.7|3.69|3.75|3.74|3.67|3.62|3.56||3.65|3.75|3.65|3.64|3.63|3.53|3.5|3.5|3.53|3.59|3.52|3.7|3.73|||3.69|3.65|3.65|3.73|3.82|3.85|3.84|3.85||3.8|3.78|3.68|3.56|3.65|3.6|3.52|3.51|3.48|3.51|3.5|3.5|3.4|3.45|3.42|3.38|3.33|3.35|3.38|3.33|3.33|3.26|3.32|3.33|3.28|3.22|3.2|3.18|3.14|3.16|3.05|3.13||3.13|3.2|3.16|3.21|3.23|3.25||3.21|3.25|3.31|3.35||3.33|3.3|3.37|3.3|3.23|3.3|3.32|3.38|3.38|3.35|3.3|3.28|3.32|3.29|3.23|3.24|3.3||3.31|3.32|3.26|3.33||3.3|3.38|3.33|3.34|3.36|3.35|3.31|3.36|3.28|3.37|3.23|3.23|3.28|3.32|3.35|3.37|3.37|3.38|3.38|3.4|3.34|3.29|3.4|3.29|3.28|3.21|3.29|3.26|3.25||3.22|3.17|3.21|3.18|3.14|3.06|3|2.95|2.96|2.91|3.09|3.1|3.18|3.14|3.17|3.2|3.17|3.19|3.2|3.19|3.19|3.21|3.21|3.2|3.22|3.25|3.2|3.22|3.25|3.26|3.26||3.24|3.24|3.22|3.22|3.29|3.3|3.31|3.25|3.23|3.2|3.19|3.17|3.16|3.17|3.17|3.23|3.24|3.24|3.25||3.27|3.23|3.2|3.26|3.28|3.22|3.2|3.18|3.2|3.22|3.38|3.38|3.37|3.3|3.27|3.27|3.2|3.16|3.17|3.17|3.15|3.13|3.14|3.17
10592|1073430|/equities/ten-square-games|MSCI_EEM_SMALLCAP||87.3|86.5|84.7|83.3|83.05|83.15|84.25|85.75|83.2|84.6|81.95|82.6|84|84.55|84.4|81.75|81.6|79.8|79|79.1|82|81.95|81.35|84.05|85.8|86.5|86.3|86.8|88.2|86.7|88.8||86.65|89|92.5|91.7|91.25|92.3|93.8|92.15|94.1|95.5|92.5|90.75|88|86|87|87.95|88.6|88.45||87.9||86.25|85.6|86|86.1|88.55|91.1|92.05|92.8|92.5|94|93.65|97.3|96.1|95.1|96.05|94.3|96.65|95.2|95.65|96|94.45|||96.4|94.5|92.4|90.1|90.6|91.25|90.3|91|91.1|90.2|93.5|92|92|91.9|92|91.9|93.4|91.35|92|96|95.55|101.8|103|101|105|107.3|106.9|105.6|107|107|108|106|106.4|106.3|103.3|103.3|100|98.9|101.7|101.7|103|102.5|98|97.75|98.95|100|101.4|96.75|95|95|92.6|91.8|94.4|92.1|95|93.3|95|94.55|95.85|97.55|97|97|97.4||96.4|98|95.9|||97.6|99.4|99.95|102|102.4|101.1|102|102.3|100.5|100.7|100|93.5|93.25|92.8|92.85|94.05|93.5|90.35|90.4|90.2|89.5|90.95|89.85|95.05|88|86.25|85.2|87.6|86.1|83.05|85|86.25|84.3|84.4|85.4|85.7|83.15||79.65|82.8|82.3|81.85|81.7|81.7|81|81.2|82.9|83.15|83.6|83.6|84.6|84|85.1|86.7|84.8|84.1|86.7|87.35|81.7|83.35|84.9|81.4|84.5|86.7|85.2|88.45|86.5|87.8|89.65|89.85|88.65|88.95|86.8|91|91.35|86.8|88.85|79.7|81.6|82.55|84.05|82.05|84.4|78.5|79.5|75.6|76|76.8|78|75.9|76.05|76.5|78||78.95|76.8|78.05|78.2|78.8|80.2|79|79.95|79|80.4|80.1|79.4
10593|1141275|/equities/ivd-medical-holding-ltd|MSCI_EEM_SMALLCAP||0.96|0.98|1|1|0.98|0.93|0.93|0.99|0.82||0.79|0.79|0.83|0.86|0.87|0.87|0.88|0.88|0.87|0.9|1|0.89|1.01|1.1||1.05|1.35|1.34|1.3|1.26|1.23|1.36|1.34|1.3|1.24|1.18|1.25|1.4|1.33|1.54|1.58|1.48||1.59|1.55|1.59|1.7|1.71|1.66|1.86|2.14|2.06||2.02|2.23|2.27|2.27|2.29|2.29|2.23|2.29|2.24|2.2|2.3|2.3|2.23|2.53|2.21|2.24|2.34|2.4||2.5|1.99|||2.25|1.93|2|1.86|1.99||1.96|1.84|1.78|1.86|1.85|1.8|1.76|1.9|1.94|1.94|1.94|1.86|1.88|1.95|1.91|1.76|1.95|1.95|1.95|1.92|1.89|1.87|1.87|1.87|1.95|1.98|||2.15|1.93|1.78|1.78|1.78|1.72|1.7|1.75||1.78|1.79|1.7|1.76|1.71|1.71|1.71|1.68|1.76|1.79|1.72|1.81|1.78|1.73||1.85|1.85|1.85|1.85|1.85||1.85|1.85|1.76|||1.81|1.81|1.78|1.95|1.68|1.75||1.8|1.82|1.85|1.85|1.85|1.84|1.84|1.77|1.76|1.77|1.85|1.83|1.75|1.75|1.81|1.73|1.8|1.81|1.8|1.8|1.72|1.8|1.72|1.8|1.65|1.75|1.86|1.8|1.8|1.8|1.75|1.81|1.74|1.78|1.8|1.8|1.81||1.7|1.7|1.68|1.68|1.68|1.47|1.49|1.48|1.43|1.35|1.34|1.3|1.49|1.54||1.42|1.29|1.18||1.16|1.16|1.3||1.19|1.17|1.24|1.2|1.18|1.12|1.23||1.18|1.18|1.24|1.24||1.19|1.19|1.13|1.18|1.2|1.16|1.15|1.26|1.15|1.11|1.13|1.27|1.12|1.13|1.14|1.14|1.14|1.14|1.24|1.17|1.17|1.16|1.18|1.18|1.22
10594|1052835|/equities/grupo-traxion|MSCI_EEM_SMALLCAP||26.15|25.83|26.37|26.3|26.48|26.07|26.53|26.24|26.49|27.61|27.23|27.86|27.67|28.11|26.97|27.01|27.03|27.23|26.97|27.2|27.66|27.37|28.17|29.31|29.01|28.34|29.14|28.7|28.54|28.44|29.9|29.56|28.82|28.49|27.88|28.2|28.54|28.76|28.26|28.09|28.53|28.06|28.74|28.91|29.15|29.07|29.95|29.79|29.04|29.69|30|28.67||28.81|29.63|29.99|31.13|30.76|30.41|30.6|30.68|29.83|30.52|31.73|31.36|31.57|31.5|31.74|32.22|32.7|32.33|31.23|31.47|31.27|30.95|||30.88|31.63|31.78|31.34|30.4|30.94|29.91||29.92|29.86|29.87|30.51|30.44|30.65|31.22|31.09|31.98|31.68|30.86|30.87|30.72|31.74|31.19|32.06|31.43|30.94|31.5|31.58|30.61|30.34|30.86|31.37|31.49|31.33|32.09|32.23|32.3||31.02|31.42|31.44|32.11|31.96|32.17|32.19|32.55|32.48|32.35|32.4|31.81|31.21|31.1|32.28|32.87|32.4|32.29|32.93|32.63|31.48|32.65|33.48|33.42||34.81|33.93|33.96|33.64||33.09|33.42|32.36|32.99|33.27|32.84|32.51|31.22||30.91|30.65|30.42|30.49|30.31|29.86|30.15|29.96|29.89|28.96|28|28.06|28.14|27.78|27.8||28.36|28.07|28.78|28.52|28.23|28.42|29.05|29.8|29.98|29.76|28.86||27.1|26.64|26.57|26.81|27.01|27.14|28.05|29.11|28.66|27.57|27.06|27.27|27.7|28.3|27.73|28.06|29.77|30.3|29.5|29.1|29.04|29|28.71|29.78|29.05|30.25|30.99|31.01|30.32|29.63|29.52|29.99|30.59|29.79|30.84|31.04|30.97|30.34|30.08|30.83|30.4|31|31.07|30.53|31.1|31.17|31.77|30.66|29.69|28.22|28.01|27.23|27.86|27.89|28.01|28.54|29.03|29.26|29.18|32.88|34.87|33.67|34.14|34.14|33.87|33.63|33.96|35.89|34.88
10595|953717|/equities/sunny-friend-environmental-tech|MSCI_EEM_SMALLCAP||102.5|103|103|104|98.5|98.2|98.5|98.1|96.6|97.3|96.8|99.1|99.9|100|100|100.5|101|100.5|101.5|98.9|98.4|97.8|97.6|98.3||97.9|96.7|97.4|97.1|96.3|96.2|96.6|97.6|97.5|96.2|96.3|96.6|97.8|97.6|98.3|97.9|97.5|96.2|96.1|96.5|97.5|100|100.5|101|102|102.5|102.5||102|103.5|100|98|97.8|96.9|96.5|96.5|97.8|96.9|96.3|97.9|98.7|99.2|101|99.6|97.7|||97.6|98.1|98.8|97.6|98|97.3|98.3|98.6|99|99.3|97.3|97.1|98.8|100|101|101|103.5|101.5|100.5|100.5|101.5|101|102|104|105.5||104|104.5|105|106|106.5|106.5|106|105.5|104.5||||||||105.5|108.5|109.5|109|107|108.5|108|107.5|108|107.5|107.5|107.5|107|108.5|111|113.5|110.5|111|110.5|112.5|113|113|113.5|112.5|114||115|116|116.5|115.5|114|114|114|114.5|113.5|115.5|116.5|117.5|117|115.5|116.5|116.5|116|117.5|118|117.5|118.5|120|116.5|117.5|118|118.5|119|117.5|116|115|115|114|114.5|109.5|107.5|108.5|110|109|109.5|110|106.5|105.5|104|103.5|105|105|106|107.5|103.5|105|106|108|109.5|112.5|111|112|113|111.5|||113.5|113|112.5|113.5|113.5||113.5|113|114.5|116.5|117|116.5|117.5|118.5|120.5|116.5|117.5|118.5|114|113|113|114.5|112.5|113|114.5|115.5|115|113.5|112|110.5|112.5|112|112.5|114|113|114|113|113.5|116|121|132|131|131|131.5|132.5|135||133.5|133|135|135
10596|18256|/equities/karur-vysya-bank|MSCI_EEM_SMALLCAP||199.32|195.35|191.82|195.72|200.59|202.77|205.77|206.17|204.79|207.05|206.73|200.31|202.79|206.69|209.77|210.08|212.47|214.82|213.89||208.28|206.83|207.64|209.86|215.1|200.05|198.3|194.05|177|198.85|197.1|196.35|196.55|198.1|197.15|196.65|198.45|196.8|195.1||198|197.15|197.65|193.75|187.2|190.4|187.9|188.6|186.7|194.55|203.05|202.85||203.95|196.2|191.2|191.25|189.6|191.7|194.25|189.7|188.55||189.2|188.65|191.85||192.65|190.65|193.65|194.85|190.15|188.9|185.85|186.45||182.7|185|181.95||182.35|176.05|174.3|174.7|176.55|179.7|179.4|170.2|175.45|175.2||177.85|179.8|184.85|186.95|186.45|183.6|185.85|185.2|178.6|179.5|181.85|182.1|182.6|183|188.85|185.95|182.8|177.65|176.85|183.2|185.3|184.9|185.6|188.95|193.5|198.4|198.35|192.05|191.45||180.25|180|182.65||169.3|171.85|169.15|173.2|174.5|168.4|168.1|165.1|163.05|163.65|166.85|166.7|167.3|168|170.8|168.9|168.5|164.5|163.55||167|163.7|161.5|168.65|170.35|170|169.1|165.65|164.95|163.85|154.4|155.35|157.2|155.2|154.75|155.45|154.65|153.3|151.3||152.25|151.1|151.95|152|150.95|153.2|157.9|157.15||158.8|155.55|151.75|151.9|151|147.6|150.25|149.45|147.9|143.1|143.45|145.95|143.8|142.25||140.45|143.9|147.65|146.55|144.05|137.6|134.7|135.6|134.45|133.95|129.5|132.65|133.8|133.85|134.3||133.8|132.85|135.6|136.05|136.1|135.55|134.3|133.8||135.35|132.95|130.35|128.2|129.9|131.1|130.1|130.65|129.4|129.25|122.6|121.75|121.55|120.95|121|120.15|120.7|122.3|125.95|122.55|120.75|116.85|119.8|119.05||121.55|122.75|123|123.45|125.7|124.3|124.65|123.4|124.25|125.95|123.95|124
10597|18403|/equities/strides-arcolab|MSCI_EEM_SMALLCAP||913.65|934.45|937.75|945.45|931.95|936.45|950.4|955.8|941.85|943.8|948.85|941.4|954.4|947|946.75|945.4|948.3|956.75|987.75||978.7|941.75|926.2|924.3|901.05|883.8|879.65|873.6|837.9|858.95|860.8|836.55|845.1|815.1|849.05|858.45|872.4|899.55|846.1||870.95|872.3|875.2|827.5|850.05|843.05|833.3|833.05|842|883|886.55|896.8||896.05|876.75|876.7|883.45|881.7|893.35|843.6|843.45|844.85||839.5|831|839.9||840|838.25|845.05|846.45|827.75|836.85|827.1|803.25||784.7|775.1|772.55||777.15|757.55|761.9|768.95|799.15|788|790.5|752.9|804.95|796.85||815.65|799.65|809.25|796.5|799.85|786.55|782.55|806.95|797.5|808.4|807.25|830.1|820.15|835.45|814.2|813.2|806.8|762.3|755.15|700.55|715.4|708.65|718.45|694.8|699.8|692.9|698.7|699.35|683||686.3|671.85|652.95||683.5|674.8|653.75|677.8|684.15|675.75|688.6|692.5|697.45|683|711.25|726.2|687.7|676.55|654.25|649.25|643.7|652.7|650.95||635.65|602.85|575.2|601.45|590.25|584.85|587.3|583.2|546.9|537.7|512.25|486.15|487.3|490.8|496.25|502.35|486.65|485.95|495.8||496.05|495.25|486.85|495.45|490.55|485.05|479.85|484.2||478.9|482.75|482.1|487.3|487.15|482|473.5|501.9|481.1|476.85|488.85|498.25|475.6|485.45||485.25|497.55|512.4|513.85|519.05|510.65|510.2|515.15|506.1|504.9|500.65|500.45|508.9|508.1|496.1||508.1|502.2|515.9|524.45|535.85|498.75|487.1|488.05||486.25|493.95|468.15|465.75|457.05|471.75|480.85|476.2|458.7|453.6|444.15|438.15|443.45|438.75|436|438.2|440.2|438|428.3|417.05|418.35|414.2|423|426.2||443.45|430.05|437.35|437.35|440.75|442.5|447.65|443.8|446|480.1|472.15|459.95
10598|985148|/equities/cleopatra-hospital|MSCI_EEM_SMALLCAP||6.82||6.9|6.85|6.87|7|6.99|7.05|7.25|7.39||7.4|7.4|6.98|6.9|7.02||||||6.87|6.67|6.71|6.49|6.19|6.41|6.69|6.6|6.42|6.47|6.46|6.71|7|7.25|6.94|6.68|6.21|6.28|6.3|6.3|6.25|6.14|6.2|6.16|6.15|6.12|6.15|6.16|||6.24|6.12|6.2|6.31|6.1||6.33|6.52|6.9|7|6.7|6.5|6.4|6.52|||||6.48|6.64|6.83|6.75|6.85|6.96|7|7.21|7.27|7.11|7.18|7.05|6.81|6.99|6.31|6|6.1|6.06|5.86|6.04|6.11|6.15|6.08|5.9|6.2|6.29|6.26|6.03|6.13|6.35|6.47|6.33|6.11|6.27|6.49|6.16|5.71|5.5|5.5|5.35|5.2|5.22|5.37|5.25|5.33|5.5|5.12|4.99|4.76|5.19|5.17|5.17||5.12|5.17|5.21|5.31|5.27|5.25|5.15|5.13|5.12|5.22|5.27|5.23|5.1||5.04|5.01|4.9||4.72|4.63|4.6|4.68|4.8|4.79|5|5.14|5.25|5.36|5.26|5.2|5.09|5.11|5.26|5.24|5.49|5.28|5.46|5.73|5.4|5.1|4.85|4.81|4.71|4.6|4.48|4.43|4.4|4.3|4.4|4.39|4.3|4.25|4.22|4.2|4.2|4.31|4.28|4.27|4.29|4.25|4.23|4.23|4.41|4.49|4.6|4.55|4.39|4.53|4.4|4.4|4.09|3.82|3.79|3.79|3.79|3.77|3.78|3.78|3.76||3.86|3.81|3.81|3.87||3.88|3.95|3.96|3.84|3.93|3.92|4.02|4.07|4.1|4.08|3.93|3.93|3.97|4|3.95|3.95|3.87|3.89|3.85|3.84|3.91|4|3.84|3.86|3.88|3.88|3.98|3.98|4|4|4|4.05|4.1|4.1|4.12|4.14|4.15|4.15|4.05|4.04|4.06|3.98|4.08|4.06
10599|1096080|/equities/china-renaissance-holdings|MSCI_EEM_SMALLCAP||7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27||7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27||7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27||7.27|7.27|7.27|7.27|7.27|7.27|7.27||7.27||7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27||7.27|7.27|||7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|||7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27||7.27|7.27|7.27|||7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27||7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27||7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27||7.27|7.27|7.27|7.27||7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27
10600|943499|/equities/tian-lun-gas|MSCI_EEM_SMALLCAP||3.71|3.65|3.54|3.53|3.51|3.6|3.67|3.72|3.82||4.05|3.78|3.67|3.63|3.51|3.5|3.58|3.78|3.81|3.85|3.94|3.92|3.93|4.05||4.11|4.11|4.19|4.33|4.35|4.43|4.58|4.65|4.66|4.72|4.77|4.88|4.51|4.32|4.49|4.59|4.6||4.54|4.64|4.65|4.74|4.73|4.74|4.84|4.84|4.94||5.15|4.91|4.88|4.88|4.91|4.91|4.89|4.78|4.67|4.69|4.64|4.74|4.69|4.87|4.89|4.84|4.8|4.9||4.9|5|||5.04|5.05|4.95|4.79|4.79|4.82|4.82|4.81|4.79|4.63|4.74|4.72|4.65|4.5|4.45|4.45|4.4|4.4|4.39|4.32|4.14|4.29|4.34|4.35|4.34|4.32|4.25|4.24|4.23|4.36|4.22|4.22|||4.13|4.04|3.95|3.91|3.82|3.85|3.71|3.62|3.5|3.54|3.47|3.39|3.28|3.25|3.27|3.45|3.51|3.39|3.72|3.85|3.95|4|4.03|4.1|4.1|4.14|4.1|4.11|4.16||4.3|3.93|3.74|||3.48|3.53|3.52|3.46|3.49|3.48|3.37|3.3|3.3|3.3|3.45|3.45|3.39|3.41|3.49|3.53|3.45|3.57|3.7|3.69|3.8|3.81|3.8|3.8|3.74|3.74|3.79|3.79|3.71|3.72|3.72|3.72|3.79|3.77|3.8|3.78|3.8|3.8|3.8|3.8|3.8|3.8|3.8|3.8||3.82|3.96|4.05|3.93|3.9|3.9|3.9|3.89|3.95|3.83|3.81|3.7|3.73|3.68||3.88|3.73|3.72|3.66|3.67|3.61|3.56|3.58|3.75|3.56|3.57|3.78|3.85|4.04|4.03||3.99|4|4.08|4.08||4.04|4.16|4.29|4.31|4.28|4.28|4.26|4.29|4.39|4.57|4.57|4.6|4.77|4.8|4.85|4.92|4.92|4.9|4.95|4.94|4.91|5.01|4.98|5.05|4.92
10601|102505|/equities/esso-bk|MSCI_EEM_SMALLCAP||8.55|8.5|8.8|8.9|9.1|9.1|9.15|9.2|9.15|9.4|9.15|9.1|9.3|9.15|9.3|9.25|9.4|9.35|9.25|9.1|9.35|9.3|8.85|8.6|8.55|8.75|8.65|8.65|8.75||8.95|8.8|8.85|9.05|8.8|8.6|8.25||8.5|8.45|8.3|8.45|8.45|8.65|8.8|8.7|8.85|8.95|9||8.6|8.6||8.85|9.15|9.05|9.05|9.15|9.2|9.25|9.2|9.45|9.55||||9.8|9.9|9.9||10|10.1|10.2|10.4|10.2|10.1|10|9.85|9.85|9.75|9.75|10.1|10.2|10.1|9.75|9.85|9.9|9.65|9.4|9.45|9.6|9.45|9.7|9.65|9.8|9.7|9.9|9.85|9.7||9.75|9.65|9.45|9.4|9.4|9.45|9.45|9.45|9.35|9.45|9.3|9.4|9|9|9.05|8.9|8.7|8.65|8.75|8.8|8.5|8.65|8.55|8.3|9|9.15|8.95|9|8.75|8.6|8.55|8.5|8.4|8.35|8.55|8.5|8.45|8.4|8.6|||8.5|8.45|8.55|8.55|8.55|8.4|8.45|8.2|8.05|8.05|8.25|8.25|8.25||8.3|8.45|8.8||8.7|8.55|8.4|8.45|8.75|8.8|8.75|8.75|8.9|9|9|8.95|9.05|9.1|8.9|8.6|8.7|8.95|9.45|9.55|9.55|9.7|9.75|9.5|9.55|9.65|9.6|9.2|9.65|9.5||10.1|10.4|10.6|10.9|10.6||10.4|10.5|9.9|9.85|9.9|9.85|9.85|9.9|9.85|9.9|9.85|9.8|9.8|9.85|9.8|9.8|9.8|9.8|9.8|9.8|9.8|9.85|9.8|9.8|9.85|9.8|9.85|9.8|9.8|9.8|9.8|9.8|9.8|9.8|9.55|9.35|9.5|9.25|9.2|9.15|9.15|9.2|9.15||9.3|9.1|9.3|9.3|9.55|9.6|9.5|9.5||9.45|
10602|19583|/equities/tekfen-holding|MSCI_EEM_SMALLCAP||58.5|59.4|58.2|58.45|58|56.95|57|53.15|52.5|51.35|52.7|54.3|55.05|55.4|54.35|55.5|56.5||||52.75|53.25|50.35|49.38|49.7|50.2|52.5|52.9|52.45|53.15|52.65|53.8|53.2|54.65|54.2|54.2|55.55|56.1|54.15|56|56.15|54.4|54.6|53.15|52.55|53.8|51.6|51.45|51.85|52|52.75|52.55||51.75|50.85|48.8|47.28|46.1||44.86|44.94|40.86|39.08|40.94|41.6||||42.92|42.68|42.08|40.08|38.28|38.66|39.6|40.76|41.22|40.42|39.5|41.3|40.98|42.2|42.22|43.02|42.5|43.18|43.7|43.9|44.36|45.02|46.02|45.3|43.14|44.02|44.84|46.08|46.98|47.2|46.34|47.8|46.84|47.18|46.1|45.8|45.5|46.74|46.22|44.28|43.7|45.36|45.1|45.68|45.16|45.16|44.14|44.04|44.3|41.78|39.4|39.92|39.86|39.7|38.84|38.56|39|38.62|39.1|39.14|38.88|38.12|37.9|37.42|37.1|36.34|37.54|36.82|36.7|35.88|36.9||36.92|35.3|34.7|34|34.2|36.66|38.22|37.16|37.26|39.74|43.6|43.9|43.28|44.98|44.66|47.12|46.4|45.22|47.62|47.02|44.6|45.1|46.5|46.96|46.7|47.32|44.56|46.72|46.5|43.8|41.5|41.54|40.08|39.88|40.2|40.88|42.12|43.1|42.24|41.5|41.28|41.38|40.3|40.84|42.9|42.02|42.54|41.7|45.36|44.54|43.98|46.46|47.2|50.6|49.68|48.9|48.66|50.3|52|50|53.5|54|53.5|52.85|53|53.6|52.35|51.2|51.25|52.3|52|50.95|47.88|49.06|48.3|51.1|52.35|50.8|52.3|48.58|49.62|50.25|47.8|47.7|46.6|47.48|47.7||46.36|45.1|44.18|42.5|44.02|42.6|41.46|40.16|42.08|41.96|41.3|41.88|42.1|40.56|44.52|43.8|44.94|44.66|43.66|43.9|43.76|44.82|43.66
10603|42644|/equities/hell.petrol|MSCI_EEM_SMALLCAP||7.665|7.73|7.78|8.32|8.23|8.085|7.93|7.85|7.84|7.82|7.8|7.84|7.94|7.9||7.94|7.95|8.185|8.14|8.015|8.03|8.26|8.325|8.22|8.42|8.465|8.535|8.36|8.395|8.535|8.355|8.29|8.3|8.515|8.5|8.58|8.38|8.4|8.66|8.715|8.5|8.655|8.81|8.67|8.61|8.43|8.445|8.33||||8.39||8.43|8.235|8.375|8.265|8.28|8.31|8.265|8.2|8.19|8.125|8.07|8.23|8.14|8.29|8.38|8.31|8.31|8.14|8.1|8.14|8.22|||8.34|8.52|8.57||8.5|8.23|8.05|8.03||8.1|8.1|8.1|8.05|7.99|8.12|8.11|8.14|8.28|8.11|8.22|8.41|8.1|8.24|8.27|8.2|8.19|8|7.95|7.95|7.89|7.9|7.88|7.67|7.74|7.65|7.65|7.66|7.62|7.55|7.39|7.34|7.41|7.3|7.41|7.33|7.16|7.18|7.17|7.14|7.17|7.18|7.15|7.08|7.17|7.18|7.16|7.17|7.37|7.32|7.39|7.42|7.3|7.29||7.28|7.26|7.29|||7.26|7.24|7.16|7.16|7.2|7.21|7.26|7.18|7.1|7.17|7.27|7.7|7.77|7.45|7.45|7.58|7.61|7.65|7.65|7.66|7.75|7.84|7.87|7.68|7.72|7.9|7.8|7.78|7.74|7.5|7.45|7.55|7.54|7.48|7.55|7.51|7.43|7.3|6.93|6.88|6.87|6.75|6.82|6.95|6.85|6.95|7|6.9|6.72|6.91|7.01|6.95|6.86|6.78|6.65|6.72|6.9|7.09|7.12|7.37|7.41|7.43|7.45|7.5|7.31|7.35|7.47|7.26|7.36|7.43|7.6|7.48|7.36|7.55|7.51|7.66|7.71|7.87|7.9|7.93|8.16|8.27|8.24|8.31|8.2|7.99|7.96|8.06|8.1|8.1|7.9|7.99|7.96||8.02|8.24|8.27|8.35|8.21|8.31|8.18|8.19|8.2|8.17|8.08|7.8
10604|1093999|/equities/hyosung-chemical|MSCI_EEM_SMALLCAP||63100|63600|61100|60800|60300|61200|61300|61900|61700|64200|65100|65600|59600|60300|61300|61800|61300|60400|62000|62800|63200|64400|67900|66200|66200|64700||65000|64600|67500|64300|65900|62100|64300|63300|63500|64500|67500|67900|71000|62900|60100||60800|57700|57800|57500|59000|58700||59500|58700||60400|60400|56700|56400|57400|56700|58300|55500|58000|57400|55700|58000|59800|60300||59600|59900|61300|62600|64300|63400|65900|62800|62000|62300|62600|61700|62500|61700|61500|61600|62800|64000|66400|67100|67100|66000|66800|66200|67500|67000|67800||67500|70500|71900|73000|73500|74700|72500|72900|74000|74500|71000|71400|72300|||71800|71700|71700|73500|74000|71300|69400|73200|74900|75100|71700|76200|76100|75800|78100|78100|78500|80800|81200|81500|80700|82100|83300|82800|83100|83800|85600|86300|||86000|85100|84400||85500|86500|87200|86900|88300|88800|86600|86000|88000|88600|89300|91000|89000|91100|92400|88500|89500|88000|89000|90100|91900|90000|91300|92000|92400|88300|90400|88300|86400|87500|87000|90400|90300|90900|92100|91800|88500|86100|86900|88800|87200|84800|88800|86500|85100|83500|82900|84000|83800|82100|83500|84500|83600|82000||83200|84300|84500|||||86300|85500|91700|97100|97000|96300|97900|96100|97500|95000|94100|95500|97000|96400|96800|99000|99500|100800|100800|105500|110100|106500|106900|108000|108600|103700|102300|108400|95500|95900|97400|100200|100200|104800|101800|101900|102600|106800|105800|110500|101900|88700|89700|81400
10605|979768|/equities/amicogen-inc|MSCI_EEM_SMALLCAP||5230|5330|5870|5610|5790|5650|5350|5460|5440|5130|5010|5170|6300|6370|5920|7220|7990|7840|7570|7690|7350|7100|7090|7230|7230|7210||6980|6970|7010|7050|6740|6880|7100|7010|7150|7100|7100|7140|7210|7390|7600||7490|7240|7450|7560|7610|7670||7600|7740||7680|7800|7430|7600|7660|7540|7480|7230|7310|6860|7060|7150|7240|7560||8080|7990|8120|7980|8040|8300|8720|8780|8090|8540|8900|8730|8730|8700|7240|7000|6750|6650|6600|6650|6700|6550|6400|6110|6290|5910|5710||5540|5750|6000|6070|6030|6020|6200|6270|6350|6360|6350|6130|6170|||6060|6080|6080|6060|6130|6050|6100|6220|6240|6210|6030|6040|6130|6100|6230|6250|6260|6530|6420|6450|6590|6630|6780|6770|7180|7440|7370|7750|||7560|7260|7010|7100|7100|6590|7060|7090|6860|6880|7000|7200|6915|6845|6650|6530|6175|6100|6300|6165|6270|6500|6565|6400|6470|7030|6055|6080|6000|5930|5910|5785|5500|5500|5705|6635|6640|6650|6550|6450|6470|6435|6320|6350|6355|6340|6315|6315|6160|5810|5676.1001|5962.3999|6077.8999|6050.2002|6101|6142.5|6013.2002|5971.6001||5999.3999|6004|6165.6001|||||6184.1001|6161|6133.2998|6073.2002|5916.2002|6137.8999|6188.7002|6345.7002|6692.1001|7731.2998|7920.6001|8040.7002|8137.7002|8013|7966.7998|8086.8999|8137.7002|8267|8327|8424|8613.4004|8456.4004|8322.4004|8391.7002|8322.4004|8119.2002|8437.9004|8036.1001|7985.2998|8013|8267||8424|8581.0996|8313.2002|8202.2998|8063.7998|8243.9004|8211.5996|8359.4004|8137.7002|8350.0996|8299.2998|8294.7002
10606|1156019|/equities/powerlong-commercial-mgmt-holdings|MSCI_EEM_SMALLCAP||2.8|2.65|2.55|2.67|2.65|2.75|2.75|2.77|2.67||2.67|2.66|2.75|2.82|2.77|2.76|2.89|2.98|2.81|2.86|2.93|2.96|3.09|3.11||3.11|3.1|3.12|3.11|3.13|3.13|3.05|3.17|3.21|3.21|3.21|3.29|3.49|3.32|3.48|3.41|3.21||2.98|3.12|3.14|2.98|2.83|2.97|2.91|3.04|2.77||2.66|2.65|2.55|2.43|2.38|2.27|2.28|2.21|2.26|2.29|2.3|2.29|2.3|2.35|2.38|2.45|2.44|2.5||2.44|2.64|||2.45|2.5|2.65|2.71|2.65|2.67|2.67|2.71|2.71|2.7|2.69|2.75|2.79|2.74|2.7|2.66|2.7|2.66|2.76|2.79|2.72|2.76|2.9|2.86|2.79|2.85|2.8|2.72|2.75|2.87|2.65|2.67|||2.6|2.64|2.61|2.72|2.56|2.57|2.6|2.66|2.68|2.61|2.6|2.6|2.36|2.37|2.31|2.38|2.38|2.35|2.55|2.58|2.6|2.61|2.6|2.6|2.65|2.6|2.63|2.65|2.67||2.79|2.78|2.61|||2.55|2.44|2.31|2.2|2.26|2.3|2.22|2.22|2.34|2.3|2.38|2.43|2.46|2.55|2.53|2.48|2.65|2.71|2.77|2.77|2.76|2.97|2.81|2.93|2.86|2.76|2.93|3.01|2.98|3.05|3.01|3|3.3|3.17|3.28|3.17|3.15|3.23|3.16|3.19|3.1|2.98|2.97|3.08||3.23|3.17|3.31|3.3|3.39|3.34|3.32|3.55|3.5|3.44|3.25|3.16|3.19|3.16||3.2|3.1|3.16|3.09|3.16|3.14|2.92|3.04|3.02|3.27|3.46|3.6|3.62|3.64|3.75||3.81|4.13|3.8|4.21||3.92|4.15|4.27|4.13|4.18|4.13|4|3.98|3.92|3.9|3.89|3.98|3.83|3.74|3.93|3.78|3.75|3.78|3.94|4.07|4.22|4.12|4.09|4.34|4.4
10607|50507|/equities/anima-on|MSCI_EEM_SMALLCAP||3.88|3.82|3.8|3.82|3.66|3.61|3.69|3.43|3.16|3.15|3.15|3.31|3.1|3.15|3.18|3.1|3.05|3.11|3.08|3.13|3.26|3.27|3.32|3.46|3.41|3.45|3.54|3.43|3.46|3.51|3.48||3.6|3.83|3.85|3.79|3.82|3.88|4.03|4.02|3.98|3.98|4.08|3.73|3.51|3.55|3.64|3.78|3.8|3.8|3.8|3.65||3.38|3.61|3.7|3.48|3.36|3.38|3.42|3.39|3.33|3.49|3.61|3.78|4.17|4.53|4.64|4.75|4.73|4.56|4.61|4.64|4.86|4.88||4.9|4.71|4.89|4.93|4.85|4.9|5.06|4.96|4.94|4.92|5.17|5.32|5.22|5.03|5.05|5.09|5.04|5.1|4.96|5.24|5.12|5.05|5.01|4.7|4.6|4.61|4.52|4.41|4.31|4.46|4.24|4.08|||4.11|4.14|4.33|4.16|4.15|4.2|4.34|4.39|4.25|4.28|4.41|4.44|4.53|4.58|4.45|4.56|4.45|4.5|4.44|4.69|4.6|4.45|4.39|4.4|4.39|4.13|4.05|4.22|4.32|||4.46|4.49|4.45||4.53|4.3|4.32|4.43|4.36|4.35|4.45|4.54|4.25|4.19|4.24|4.2|3.92|3.89|3.65|3.88|3.97|3.83|3.83|3.78|3.72|3.85|3.75|3.6|3.6|3.6|3.56||3.44|3.35|3.41|3.15|3.01|2.92|2.76|2.99||2.68|2.6|2.6|2.72|2.84|2.69|2.88|2.79|2.66|2.69|2.8|3.02|3.15|2.94||3.01|2.97|2.73|2.7|2.78|2.81|2.89|3.07|3.07|2.91|2.64|2.69|2.69|2.69|3.06|3.44|3.42|3.41|3.53|3.59|3.5|3.46|3.39|3.31||3.41|3.34|3.63|3.8|3.64|3.78|3.84|3.81|3.68|3.88|3.99|4.02|3.84|3.89|3.81|3.75|3.79|3.89|4.8|4.7|4.71|4.98|4.81|4.75|4.8|4.8|4.85|4.81|4.7
10608|969094|/equities/pou-sheng-international|MSCI_EEM_SMALLCAP||0.62|0.61|0.6|0.61|0.61|0.62|0.61|0.62|0.61||0.61|0.61|0.62|0.62|0.62|0.6|0.61|0.61|0.61|0.61|0.61|0.61|0.62|0.62||0.64|0.62|0.63|0.64|0.64|0.65|0.67|0.67|0.68|0.66|0.66|0.66|0.67|0.67|0.67|0.66|0.67||0.67|0.66|0.65|0.65|0.66|0.66|0.66|0.65|0.65||0.66|0.66|0.65|0.63|0.62|0.62|0.61|0.63|0.63|0.61|0.61|0.63|0.63|0.63|0.65|0.65|0.66|0.64||0.67|0.67|||0.67|0.68|0.69|0.69|0.69|0.69|0.7|0.7|0.68|0.69|0.67|0.67|0.68|0.62|0.59|0.6|0.62|0.58|0.59|0.6|0.56|0.59|0.59|0.59|0.6|0.61|0.6|0.57|0.58|0.59|0.6|0.6|||0.61|0.61|0.61|0.61|0.61|0.59|0.59|0.59|0.62|0.62|0.63|0.62|0.62|0.61|0.61|0.65|0.62|0.62|0.67|0.68|0.69|0.69|0.69|0.69|0.68|0.67|0.68|0.68|0.67||0.68|0.68|0.67|||0.68|0.69|0.68|0.68|0.66|0.66|0.67|0.66|0.66|0.66|0.65|0.65|0.67|0.68|0.68|0.67|0.69|0.66|0.68|0.68|0.68|0.67|0.67|0.67|0.65|0.68|0.67|0.68|0.68|0.68|0.69|0.66|0.68|0.68|0.67|0.68|0.68|0.66|0.67|0.66|0.64|0.63|0.64|0.65||0.66|0.67|0.66|0.66|0.66|0.65|0.66|0.67|0.67|0.66|0.69|0.69|0.66|0.67||0.68|0.66|0.65|0.64|0.64|0.64|0.62|0.66|0.64|0.66|0.65|0.66|0.66|0.66|0.65||0.65|0.66|0.65|0.66||0.66|0.66|0.69|0.7|0.7|0.69|0.68|0.66|0.65|0.66|0.67|0.67|0.67|0.66|0.66|0.67|0.64|0.65|0.67|0.7|0.71|0.7|0.7|0.72|0.69
10609|13696|/equities/nmtp_rts|MSCI_EEM_SMALLCAP||8.545|8.665|7.89|9.145|9.56|9.785|9.655|9.925|10.2|10.31|9.85|9.84|9.91||9.655||||||10.62|10.46||10.3|10.46|10.91|10.445|10.155|10.235|10.04|9.725|10.225|11.04|11.045|11.1|12.16|12.17|12.36|12.435|12.43|12.925|12.89|12.68|12.555|12.665|12.525||12.52|12.535|12.105|12.24|12.29||12.225|12.33|12.27|12.35|12.36|12.285|12.44|12.65|12.695|12.71|12.745|12.875|12.545|12.59|12.62|12.67|13.085|12.595|12.535|12.715|12.225|12.21|12.175|12.205|12.245|12.305|12.085|11.735|12.1|11.895|11.93|12.075|12.165|12.155|12.39|12.41|12.41||12.4|12.505|12.445|12.585|12.63|12.73|12.485|12.47|12.585||12.17|12.03|12.445|13.225|12.81|12.995|12.645|12.785|12.575|12.5|12.64|12.86|12.8|12.4|12.385|12.45|12.55|12.54|12.44|12.32|12.31|12.58|12.71|12.81|12.85|13.005|13.09|12.84|12.94|12.915|12.76|12.775|12.85|12.495|12.39|12.32|12.455|||11.47|11.78|11.785|12.14|11.275|11.055|10.95|11.14|11.235|11.23|10.79|9.865|10.18|9.78|9.74|10.035|10.07|9.985|10.425|9.78|10.3|10.86|10.9|11.01|10.975|11.3|11.505|11.94|11.97|12.07|12.045|12.05|12.22|11.97|12.51|12.56|12.905|12.945|12.59|12.41|12.28|12.325|12.355|12.41|12.63|12.62|12.64|12.895|13|12.975|12.95|13.095|13.29|13.37|12.635|12.635|12.52|12.63|12.82|12.64|12.575|12.8|12.98|12.695|12.605|12.96|13.3|13.06|12.4|12.4|12.34|11.52|12.185|12.55|13.41|13.785|13.35|14.475|14.85|14.9|15|15.055|15.4|15.2|15.495|15.72|15.1|15.205|15.31|15.41|15.105|15.135|15.155|15.4|15.78|14.4|14.03|13.515|14.37|14.4|14.995|14.84|15.195|14.83|16.43|13.055|13|11.91|10.25|10.275|10.09
10610|943449|/equities/jncec|MSCI_EEM_SMALLCAP||1.94|1.97|1.93|2.02|1.98|2|2.04|2.04|1.97||1.86|1.98|2.03|2.06|2.04|2.05|2.07|2.11|2.15|2.08|2.13|2.16|2.13|2.12||2.15|2.12|2.09|2.09|2.07|2.08|2.07|2.03|2.03|2.04|1.98|1.97|1.99|1.97|2.01|2.01|2.02||2|2.02|1.98|1.93|1.9|1.93|1.91|1.91|1.9||1.91|1.87|1.87|1.87|1.87|1.81|1.79|1.79|1.81|1.82|1.78|1.81|1.85|1.86|1.83|1.79|1.79|1.78||1.8|1.78|||1.74|1.72|1.64|1.61|1.61|1.64|1.63|1.64|1.66|1.64|1.65|1.65|1.66|1.65|1.67|1.63|1.66|1.62|1.64|1.64|1.66|1.66|1.68|1.67|1.69|1.68|1.64|1.62|1.61|1.57|1.54|1.56|||1.54|1.56|1.57|1.56|1.52|1.5|1.5|1.54|1.52|1.54|1.55|1.56|1.53|1.47|1.46|1.49|1.49|1.47|1.5|1.51|1.51|1.52|1.53|1.76|1.72|1.74|1.74|1.76|1.74||1.73|1.73|1.7|||1.69|1.68|1.65|1.62|1.62|1.62|1.62|1.59|1.54|1.51|1.54|1.55|1.54|1.54|1.55|1.55|1.55|1.55|1.59|1.58|1.6|1.6|1.6|1.63|1.62|1.61|1.63|1.66|1.63|1.62|1.61|1.62|1.62|1.63|1.63|1.66|1.63|1.62|1.62|1.62|1.64|1.59|1.57|1.58||1.58|1.57|1.57|1.6|1.6|1.63|1.64|1.65|1.62|1.64|1.58|1.56|1.56|1.58||1.63|1.61|1.61|1.62|1.64|1.63|1.63|1.69|1.67|1.69|1.68|1.66|1.64|1.66|1.67||1.68|1.68|1.69|1.7||1.67|1.69|1.68|1.67|1.69|1.68|1.68|1.69|1.69|1.73|1.74|1.72|1.75|1.74|1.74|1.74|1.73|1.74|1.77|1.76|1.78|1.79|1.81|1.8|1.78
10611|100071|/equities/sinopec-kanton|MSCI_EEM_SMALLCAP||4.19|4.23|4.21|4.25|4.25|4.3|4.3|4.31|4.24||4.05|3.9|3.97|4|3.97|3.98|4|3.98|3.98|3.95|4|4|3.87|3.87||3.94|3.9|3.86|3.97|3.92|3.95|3.88|3.98|3.97|3.98|3.97|3.95|3.97|3.95|3.98|3.98|3.93||3.98|3.98|3.94|3.83|3.78|3.84|3.91|3.83|3.78||4.01|3.88|3.88|3.93|3.85|3.84|3.91|3.98|3.9|3.93|3.78|3.8|3.82|3.73|3.72|3.65|3.65|3.58||3.66|3.72|||3.62|3.62|3.63|3.72|3.74|3.83|3.77|3.8|3.82|3.87|3.77|3.85|3.84|3.81|3.85|3.83|3.79|3.67|3.63|3.62|3.55|3.57|3.59|3.58|3.67|3.7|3.56|3.54|3.44|3.38|3.29|3.31|||3.35|3.36|3.31|3.34|3.27|3.31|3.4|3.43|3.4|3.5|3.42|3.44|3.41|3.3|3.19|3.3|3.34|3.33|3.37|3.46|3.48|3.44|3.38|3.32|3.34|3.32|3.41|3.36|3.33||3.36|3.29|3.23|||3.18|3.14|3.13|3.12|3.14|3.11|3.1|3.04|3.09|2.97|2.96|2.98|3|3.02|3.03|3.04|3.04|3.09|3.08|3.1|3.07|3.1|3.07|3.09|3.09|3.08|3.09|3.1|3.06|3.06|3.06|3.07|3.05|3.08|3.1|3.13|3.12|3.1|3.08|3.13|3.13|3.09|3.08|3.09||3.08|3.08|3.16|3.2|3.23|3.22|3.19|3.16|3.15|3.18|3.09|3.02|3.08|3.1||3.15|3.17|3.2|3.22|3.25|3.33|3.29|3.23|3.25|3.19|3.07|3.14|3.14|3.13|3.16||3.1|3.18|3.12|3.19||3.08|3.1|3.15|3.07|3.12|3.09|3.14|3.02|3|3.03|2.99|2.9|2.93|2.95|2.91|2.94|2.95|2.95|2.94|2.96|2.99|2.99|3|3|2.98
10612|980727|/equities/thoresen-thai-agencies-be|MSCI_EEM_SMALLCAP||0.179|0.175|0.175|0.173|0.177|0.179|0.179|0.185|0.189|0.185|0.185|0.185|0.187|0.187|0.191|0.195|0.189|0.189|0.191|0.187|0.195|0.191|0.193|0.199|0.2|0.204|0.202|0.206|0.202|0.206|0.206|0.212|0.204|0.2|0.193|0.197|0.193|0.197|0.197|0.199|0.197|0.185|0.175|0.179|0.175|0.171|0.171|0.173|0.167|0.165|0.165|0.155||0.158|0.157|0.153|0.154|0.154|0.154|0.158|0.153|0.155|0.157|0.165|0.165|0.167|0.165|0.165|0.163|0.163|0.163|0.161|0.163|0.167|||0.167|0.169|0.173|0.169|0.165|0.166|0.164|0.169|0.173|0.181|0.185|0.177|0.179|0.179|0.178|0.173|0.177|0.175|0.175|0.171|0.179|0.171|0.175|0.171|0.171|0.177|0.171|0.167|0.173|0.169|0.169|0.179|0.178|0.173|0.176|0.167|0.171|0.171|0.167|0.165|0.163|0.161|0.167|0.171|0.161|0.161|0.163|0.159|0.163|0.163|0.161|0.159|0.165|0.165|0.171|0.167|0.169|0.171|0.175|0.179|0.183|0.185|0.189||0.168|0.167|0.159|||0.158|0.155|0.155|0.152|0.158|0.155|0.153|0.148|0.155|0.163|0.165|0.156|0.165|0.163|0.163|0.141|0.136|0.14|0.141|0.143|0.137|0.139|0.13|0.128|0.13|0.129|0.129|0.13|0.127|0.129|0.13|0.135|0.134|0.135|0.139|0.136|0.132|0.133|0.134|0.137|0.145|0.146|0.145|0.146|0.146|0.153|0.144|0.151|0.147|0.148|0.15|0.15|0.148|0.145|0.153|0.148|0.155|0.149|0.148|0.151|0.156|0.158|0.16|0.162|0.166|0.166|0.17|0.17|0.172|0.172|0.176|0.162|0.16|0.164|0.17|0.17|0.17|0.168|0.164|0.164|0.168|0.164|0.166|0.166|0.166|0.166|0.166|0.166|0.166|0.164|0.157|0.159|0.156|0.155|0.159|0.158|0.155|0.152|0.152|0.155|0.16|0.164|0.17|0.168|0.168|0.166
10613|13218|/equities/qa-nat-cement|MSCI_EEM_SMALLCAP||3.761|3.764|3.782|3.781|3.82|3.808|3.656|3.653|3.577|3.656|3.604|3.596|3.594|3.553|3.556|3.598|3.625|3.605||||3.607|3.578|3.598|3.583|3.52|3.516|3.513|3.512|3.51|3.528|3.515|3.506|3.502|3.501|3.52|3.52|3.52|3.536|3.53|3.53|3.538|3.531|3.54|3.568|3.56|3.576|3.581|3.575|3.585|3.585|3.61|3.584|3.572|3.574|3.573|3.571|3.593|3.599|3.597|3.611|3.585|3.598|3.592|3.634|3.593||||3.601|3.603|3.595|3.61|3.607|3.615|3.621|3.622|3.605|3.605|3.637|3.71|3.701|3.7|3.7|3.675|3.658|3.648|3.68|3.715|3.779|3.771|3.775|3.723|3.74|3.778||3.789|3.757|3.762|3.757|3.77|3.789|3.774|3.807|3.876|4.16|4.148|4.109||4.085|4.127|4.072|4.124|4.147|4.103|4.205|4.26|4.271|4.309|4.312|4.355|4.35|4.367|4.137|4.137|4.191|4|4.002|4.008|4.024|4.027|4.016|4.025|4.035|4.131|3.949|3.948|3.946|3.932||3.947|3.949|3.917|3.934|3.95|3.904|3.895|3.9|3.946|||3.875|3.828|3.77|3.717|3.75|3.701|3.755|3.747|3.75|3.778|3.701|3.707|3.717|3.691|3.702|3.741|3.809|3.739|3.734|3.77|3.602|3.617|3.549|3.559|3.564|3.57|3.588|3.583|3.648|3.63|3.552|3.51|3.515|3.6|3.507|3.513|3.481|3.477|3.49|3.434|3.427|3.42|3.476|3.48|3.515|3.51|3.521|3.468|3.471|3.506|3.561|3.6|3.593|3.585|3.586|3.592|3.625|3.614|3.611|3.642|3.64|3.591|3.603|3.577|3.551|3.6|3.64|3.592|3.616|3.52|3.584|3.567|3.515|3.52|3.53|3.5|3.802|3.995|3.806|3.87|3.83|3.85|3.884|3.706|3.9|3.899|3.899|3.899|3.982|3.931|3.94|3.95|3.95|3.95|3.951|3.98|3.98|4.018|3.975|4
10614|12889|/equities/t-m-g-holding|MSCI_EEM_SMALLCAP||58.6||61|61.99|60.61|61.21|60.2|60.21|59|57.12||56.89|57.06|57.75|55.36|55.65||||||54.5|53.4|52.4|50.24|49.8|51.85|53|53.5|53.91|52.97|54.08|56.76|57.3|58.39|59.89|59.5|60.61|61.05|62.7|60.9|59.65|58.85|59.65|59.5|57.66|61.51|62.35|58.02|||59|55.06|51.02|58|51||56.49|58.5|62.5|64.16|65.05|68.57|66.87|68.62|||||65.09|63.5|68|64.6|64|65.21|61.5|58.49|58.98|60.38|60.95|59.8|62.4|64.55|64.11|68.39|76|77.03|77.98|78|73.85|77.11|75.7|71.51|79.99|84.03|72.8|66.9|66|64.5|62.26|56.52|47.1|48.06|48|48.31|45.25|45.26|44.42|45.55|45.2|43.25|43|46|44.6|37.5|34|33.9|33|38.95|33.99|35.04||34.75|32.05|32.85|31.48|28.1|28|28.3|25.32|25.01|23.6|23.91|23.88|23.65||23.99|24.24|24.33||24.15|23.85|24.16|24.5|25.2|23.66|24.3|25.27|25|23.52|22.95|22.75|23.29|22.03|22.09|22.74|23.18|23.22|23.69|24.3|23.49|22.25|23.01|23.66|24.52|24.38|24.51|25|24|24.03|24.86|24.42|24.51|24.12|22.96|22.88|23|22.6|22|22.55|22.94|22.45|22.4|22.51|25.02|23.85|25.25|23.1|19.25|16.95|17.01|15.73|15.4|15.56|13.5|13.07|13.15|13.11|13.2|12.5|12.51||12.9|12.99|13|13.32||13.75|13.63|13.96|14|13.68|12.89|13|13.35|13.6|13.21|11.83|11.43|11.57|11.4|11.36|11.22|11.44|11.3|10.76|10.9|10.77|10.68|10.6|10.6|10.3|10.3|10.06|9.63|9.62|9.31|9.66|9.69|9.48|9.51|9.42|9.47|9.51|9.38|9.3|9.16|9.1|9.05|9.38|9.3
10615|1131567|/equities/china-tobacco-international-co-ltd|MSCI_EEM_SMALLCAP||15.38|15.28|14.92|14.8|14.8|15.3|15.6|16.04|15.96||16.68|16.62|17.3|16.5|16.66|17.12|17.36|17.76|16.9|16.86|17.68|16.48|16.34|16.7||17.08|16.44|16.6|16.1|13.74|13.68|13.48|13.64|13.96|13.48|12.3|12.26|12.88|12.78|13.6|13.9|12.66||12.66|12.26|12.48|12.48|12.28|12.84|12.74|12.28|12.32||12.02|12|12.06|11.64|10.94|10.78|10.58|10.28|10.4|10.1|10|10.2|10.14|10.46|10.34|10.22|10.14|9.99||10.42|10.58|||10.36|10.32|10.4|10.44|10.64|10.88|10.9|10.72|10.86|10.82|10.68|10.78|10.94|10.76|9.72|9.61|9.44|9.46|9.65|9.75|9.81|9.6|10|9.84|9.91|9.85|9.8|9.49|9.3|9.44|9.08|9.21|||9.15|9.3|9.23|9.14|8.85|9.07|9.19|9.18|9.24|9.56|9.57|9.99|9.51|9.31|8.99|9.5|9.52|9.37|9.64|9.8|9.64|9.63|9.5|9.57|9.52|9.67|9.68|9.65|9.75||9.87|9.93|9.66|||9.81|9.89|10|10|10.26|10.4|10.26|10.18|10.32|10.16|10.32|10.38|10.58|10.48|10.38|10.6|10.62|10.54|10.92|10.84|10.9|11|10.88|10.84|10.98|10.62|10.78|11.04|10.9|10.94|10.68|10.92|11|10.86|11.12|10.86|10.36|10.28|10.12|10.34|10.4|10.2|10.16|10.24||10.1|10.1|10.32|10.48|10.64|10.8|11|11.16|11.24|11.18|11.02|10.64|10.78|10.82||11.2|10.94|10.94|11.18|11.26|10.88|10.64|10.9|11.02|11.16|11.08|11.2|11.16|11.26|11.26||11.22|11.16|11.28|11.48||11.34|11.4|11.64|11.12|12.38|12.18|11.98|12.02|11.7|11.82|12.1|12.08|12.06|12.5|12.7|12.6|12.36|12.42|12.68|12.72|12.8|12.76|12.72|12.6|12.6
10616|37730|/equities/grupa-azoty-sa|MSCI_EEM_SMALLCAP||19.3|19.3|19.8|20.36|19.92|20.2|20.42|19.89|19.59|20.2|20.14|20.08|20.5|20.88|21.32|21.1|21.26|21.28|21.4|21.34|21.52|21.5|21.94|22.22|22.22|22.16|22.24|22.38|22.22|22.58|22.1||22.2|22.5|22.52|22.62|22.58|22.84|22.78|23.26|23.7|24.64|23.24|23.5|23.7|23.1|22.48|22.34|22.62|22.5||22.1||22|21.98|21.96|22|22.16|22.46|22.66|22.8|22.7|22.8|22.44|22.9|23.28|23.64|23.7|23.48|22.94|22.52|22.8|22.56|22.22|||22.3|22.04|22.32|22.02|22.5|22.4|22.5|22.94|23.04|22.92|22.96|22.46|22.86|22.7|22.48|22.4|22.12|22.04|22.6|23.3|22.5|22.3|22.7|22.8|22.22|22.66|22.56|22.8|22.92|22.96|22.8|22.76|22.56|23.04|23|23.12|23.14|23.14|23.44|23.56|24.26|23.94|23.26|23.48|23.52|23.48|22.84|22.62|23.1|22.3|22.24|21.88|22.7|22.84|23.22|23.3|23.6|23.58|23.8|23.7|23.2|23.1|23.94||24.7|24.86|24.3|||23.9|24.28|24.78|24.5|24.2|24.42|25.18|23.92|23.84|24.48|23.8|24|23.2|22.68|22.58|22.56|21.68|22.42|20.92|21.3|21|20.9|21.3|21.24|21|21.3|21.3|21.6|21.3|20.58|21|21.86|22.2|21.86|22.44|22.12|21.62||22|23.98|24.46|24.7|24.66|24.44|24.5|24.48|25.24|25.98|25.62|24.86|24.96|24.8|25.02|24.76|24.44|23.94|24.36|24.02|23.8|24.4|24.62|23.98|23.88|24.14|24.02|24.28|24.56|25.2|24.02|25.12|25.46|25.08|24.82|24.86|24.64|24.2|24.04|24.48|24.12|24.88|25.3|25.18|25.34|25.08|25.06|24.16|24.46|24.78|24.4|24.14|23.72|24.24|24.22||24.18|25.1|25|24.64|24.62|25.64|26.4|26.16|26.1|26.74|26.98|26.8
10617|1162598|/equities/kangji-medical-holdings-ltd|MSCI_EEM_SMALLCAP||5.77|5.73|5.67|5.61|5.58|5.64|5.59|5.62|5.53||5.58|5.59|5.63|5.65|5.66|5.76|5.8|5.86|5.84|5.86|5.91|5.9|5.85|5.86||5.77|5.91|6|6.01|6.08|6.02|6.11|6.02|7.9|7.91|7.79|7.82|8.12|8|8.15|7.8|7.67||7.64|7.62|7.55|7.47|7.25|7.32|7.45|7.26|7.34||7.25|7.24|7.27|7.25|7.3|7.26|6.85|6.55|6.76|6.65|6.68|6.79|7|6.78|6.93|6.83|6.6|6.6||6.76|6.76|||6.76|6.82|6.81|6.86|6.85|7.27|7.42|7.17|7.31|6.74|6.72|6.79|6.76|6.45|6.22|6.1|6.35|6.52|6.69|6.66|6.41|6.4|6.5|6.47|6.44|6.42|6.37|6.31|6.26|6.48|6.31|6.22|||6.13|6.34|6.18|6.25|5.98|6|5.9|5.8|5.93|6.2|5.93|6.36|6.35|6.44|6.44|6.58|6.6|6.42|6.68|6.92|6.92|7|7.08|6.8|6.72|6.79|6.93|6.91|6.92||6.99|6.64|6.48|||6.44|6.41|6.56|6.79|6.94|7|6.95|7.06|6.98|7.02|6.94|6.95|7.12|7.3|7.2|7.36|7.46|7.39|7.72|7.23|7.2|7.28|7.03|7.1|7.13|7.18|7.22|7.43|7.16|7.12|7.1|7.29|7.3|7.16|7.26|6.72|6.28|6.26|6.43|6.59|6.5|6.05|5.99|5.97||5.99|6.04|6.05|6.58|6.74|6.6|6.77|6.58|6.5|6.5|6.52|6.33|6.3|6.37||6.74|6.6|6.58|6.25|6.33|6.5|6.52|6.79|6.74|6.86|6.8|6.59|6.8|6.69|6.86||7.06|6.94|6.85|6.87||6.93|7.29|7.63|7.39|7.47|7.28|7.24|7.45|7.64|7.43|7.63|7.49|7.77|7.84|7.88|8|8.1|7.98|7.88|8.19|8.28|8.27|8.33|8.68|8.77
10618|992657|/equities/foxsemicon-integrated-technology-in|MSCI_EEM_SMALLCAP||364|377|384|390|396.5|397.5|387.5|363.5|345|338|308.5|317|313|307.5|324.5|327.5|328|313.5|307|306.5|308|317|312|308||306.5|303.5|305.5|304|301.5|294.5|298.5|300.5|303.5|315.5|309|304|299|300|304.5|307|313|304.5|304.5|311.5|312|311.5|318.5|319.5|297.5|297.5|291||302|294.5|290|288|292|284|279|288|294|308.5|295.5|305|307.5|296|298.5|297|309.5|||308|314|304|297|299.5|307.5|299.5|297.5|297.5|294|290|291.5|273.5|270|263|246.5|248.5|244|248|253.5|255|252.5|257|247.5|240||244|248.5|250|245|230|231|231|233.5|221||||||||212.5|212.5|212.5|216|217.5|214|213.5|217.5|213|215|211|207.5|203.5|203.5|210|208|207|210|211|209|204.5|207|206.5|207|210.5||210.5|206|205.5|201.5|199|199.5|200|200|201|204|203|205.5|201.5|198|194.5|193.5|193|195|196|198|198|197.5|197.5|199|195.5|197.5|198.5|197|197.5|194|192.5|193|192.5|192|188|185|186.5|187|186|187.5|185|184|182.5|182.5|184.5|183|184|188|185.5|185.5|187.5|187.5|186.5|190.5|191.5|191.5|191|190|||190|188|186|186.5|186.5||185.5|187|186|188|185|184|187.5|187|187|188.5|188.5|187|187.5|185.5|189.5|186.5|186.5|185|184.5|186|182.5|181.5|180|179.5|182|181|180|181|178.5|179|175.5|174|174.5|173.5|179.5|181|176.5|178.5|183.5|183||182|183.5|184.5|188
10619|1062839|/equities/mlp-saglik|MSCI_EEM_SMALLCAP||365.5|345|337|334.75|337|350.25|346.5|352.25|346.25|335|350|336.5|324.5|334.5|331.25|345|339.75||||338.25|335.75|321|301.5|290.75|285.75|275.25|279.5|271.25|272.75|270.25|278.25|278|282|287.5|285|299.5|301|283|290|290|287|273|263.5|268|267|261|250|249|252|249.9|240||234|232|230|226.1|220||219|216.3|216.4|209.9|209.3|200.3||||202.9|207.8|210.6|212|194.1|197|207|192.4|182.8|176.6|180.7|192.6|193|193.5|183.2|172.5|179.4|185.6|187.4|178.8|174.2|170.3|175|173.5|170.8|167|166.7|167|171|183|185|178.1|171.4|170|167.1|171.2|167.5|164.3|165.3|163.8|165.3|174|167.6|164.8|163.4|164.2|160|162|166.3|163|161|162.6|165|162.1|157.9|153.2|158|155.6|155.2|153.7|147.6|145.6|145.5|140.7|140|140|142|141.9|139.9|141.2|146.4||149|140.7|142|145.1|143|147.2|146.4|133.9|138|135.4|133.4|133.2|129.4|138.7|137|142.5|145|141.7|145|149.5|150|150|154.7|162.5|159.5|160.5|158.5|164.2|170.2|169.6|171|166|161|159.9|160.8|168.9|163|155|155.2|150.4|149.4|147.4|145.3|152.9|159|153.3|153.1|145.1|149.9|146.4|141.9|146.1|144.4|144.6|143.5|146|152.2|156.7|154.9|152.2|155.5|153.6|153|153.2|145|143|140.7|141.2|144.7|140.5|137.4|138.5|133.9|129|125.8|136|137.9|138.5|141.5|143.2|146|137.3|132.4|130.9|127.6|127.8|127||122.8|124.7|119|117.1|119|122.8|119.2|117.9|120|115.7|116.7|114.4|110.9|108|113|110|109.4|105.5|102|95.5|95.2|96.6|96
10620|999097|/equities/china-oriental-group-co-ltd|MSCI_EEM_SMALLCAP||1.15|1.13|1.16|1.17|1.14|1.16|1.22|1.21|1.17||1.15|1.15|1.14|1.1|1.11|1.11|1.16|1.2|1.18|1.14|1.13|1.12|1.11|1.1||1.1|1.09|1.1|1.09|1.11|1.09|1.1|1.09|1.11|1.05|1.03|1.04|1.06|1.04|1.1|1.12|1.08||1.06|1.08|1.09|1.05|1.03|1.02|1.03|1.01|1.05||1.05|1.04|1.03|1|1|1.01|1|1.04|1.07|1.08|1.1|1.15|1.15|1.15|1.17|1.15|1.15|1.14||1.14|1.15|||1.04|1.15|1.15|1.17|1.18|1.17|1.18|1.18|1.18|1.18|1.19|1.19|1.2|1.2|1.17|1.18|1.17|1.16|1.17|1.2|1.18|1.2|1.21|1.21|1.19|1.21|1.2|1.2|1.18|1.11|1.11|1.16|||1.18|1.19|1.21|1.19|1.2|1.2|1.18|1.19|1.19|1.19|1.2|1.2|1.19|1.18|1.18|1.19|1.19|1.19|1.21|1.23|1.24|1.23|1.25|1.26|1.24|1.26|1.25|1.26|1.28||1.3|1.24|1.21|||1.2|1.2|1.2|1.2|1.21|1.2|1.19|1.2|1.19|1.21|1.18|1.2|1.21|1.21|1.19|1.22|1.21|1.21|1.23|1.19|1.21|1.22|1.2|1.2|1.21|1.2|1.22|1.23|1.19|1.2|1.2|1.2|1.22|1.24|1.23|1.22|1.21|1.22|1.2|1.29|1.25|1.26|1.27|1.23||1.25|1.21|1.22|1.25|1.23|1.24|1.23|1.22|1.2|1.2|1.13|1.12|1.14|1.19||1.24|1.27|1.26|1.26|1.23|1.22|1.21|1.26|1.23|1.24|1.21|1.2|1.18|1.2|1.22||1.24|1.28|1.24|1.28||1.2|1.18|1.15|1.11|1.11|1.1|1.1|1.1|1.08|1.11|1.11|1.11|1.11|1.1|1.11|1.13|1.16|1.16|1.15|1.18|1.2|1.19|1.22|1.22|1.22
10621|18033|/equities/basf-india|MSCI_EEM_SMALLCAP||5640|5710|5541|5467|5601|5379.1001|5222.8999|5319.3501|5127.8999|5112.4502|5084.2998|5061.7998|5115.8999|5217.8999|5277.3501|5196.8999|5234.5|4908.2002|4987.4502||4952.7002|4901.5498|4849.3999|4694.5498|4558.5498|4326.9502|4339.3501|4172.4502|3914.6001|4347.8501|4271.2002|4289.6499|4362.8999|4365.0498|4450.2998|4429.7002|4327.75|4356.3501|4523.7998||4640.1499|4622.5498|4574.7998|4617.4502|4096.8999|4223|4010|4221.5|4146.2002|4260|4062.5|4014.1001||3736.6499|3741.8501|3706.05|3616.3501|3572.6499|3561|3618.75|3611.95|3614.3999||3693.3501|3623.8999|3706.7||3780.55|3724.25|3620.6499|3627.5|3574.1001|3554.25|3602.3999|3551.45||3337.05|3248.8|3200.75||3228.75|3203.1001|3162.7|3265.05|3305.6001|3221.7|3215.75|3163.55|3262.3501|3225.75||3222.95|3192.55|3222.2|3263.1499|3315.45|3299.3999|3305.5|3318|3319.5|3262.05|3294.45|3260.3999|3324.3|3318.8501|3367.05|3369.8|3343.7|3288.7|3392.8501|3213.1001|3173.75|3174.25|3174.75|3144.8501|3054.55|3045.7|3037.7|2960.8501|2975.1499||2968.8|2968|2961.6001||3014.6001|2952.2|2950|2962.7|3000.8999|2988.7|3043.3|3053.95|3056.6001|3051.25|3048.1499|3064.6001|3044.3999|3065.45|3073.6001|3066.3501|3073.5|3071.2|3084.95||3027.5|3035.3|2988.2|3059.6499|3053.55|3082.5|2956.7|2933.7|2940.05|2997.8|3014.45|3010.3501|3006.05|3002.6499|2965.55|2952.6499|2935.6001|2949.1001|2945.1001||2988.6001|2981.2|2964.1499|3052.3999|2941.55|2934.2|2934.6001|2931.8||2862.1001|2845.05|2846|2663.3999|2630.8501|2582.8999|2549.7|2537.55|2517.8|2524|2510.45|2507.45|2499.45|2508.8||2483.6499|2561.8501|2606|2595.3501|2616.3|2593.25|2595.05|2586.8|2558.95|2544.25|2520.05|2506.75|2546.05|2542.25|2585.1499||2554.7|2532.25|2537.7|2565.7|2564.3|2578.1001|2622.5|2674.1001||2698.7|2698.5|2776.3999|2753.1001|2772.3501|2804.8999|2819.6001|2811.55|2819.1001|2757.3999|2663.5|2628.55|2632.1499|2610.6499|2570.3501|2517.6499|2495.1499|2507.55|2496.05|2491.5|2494.5|2528|2501.6499|2494.05||2494.25|2547.7|2551.3999|2588.7|2601.55|2611|2619.3999|2646.95|2695|2763.8999|2740|2740.05
10622|43922|/equities/dpc|MSCI_EEM_SMALLCAP||9720|9960|9830|9700|9630|9590|9460|9440|9500|9780|9790|10100|10160|9810|9700|11210|11380|10940|10800|10830|10930|10840|10940|11030|10700|10690||10650|11220|10990|10670|10860|10850|10430|10370|10800|10860|10770|10500|10220|9860|9710||9560|9270|9120|9140|9020|9050||9010|8690||8690|8710|8580|8670|8830|8840|8640|8300|8350|8290|8400|8120|8090|7950||7960|7930|7860|7580|7470|7540|7590|7750|7740|7770|7510|7530|7360|7350|7310|7370|7220|7300|7330|7250|7170|7050|7050|6930|7020|6980|7010||6970|6930|7030|7120|7000|7190|6750|6700|6740|6740|6830|6680|6650|||6490|6550|6590|6570|6640|6490|6430|6600|6680|6760|6740|6840|6840|6910|6780|6760|6670|6910|7020|7050|7200|6980|7240|7060|6920|6860|7000|6930|||6930|6980|7100|7080|7080|7080|7100|6960|6910|6830|6890|6760|7110|7180|7260|7050|7130|6990|6890|6560|6610|6620|6430|6370|6450|6400|6390|6300|6160|6150|6290|6250|6170|6110|6180|6250|6280|6430|6520|6290|6250|6180|6190|6210|6230|6200|6430|6600|6610|6460|6420|6560|6630|6550|6650|6740|6500|6300||6500|6300|6260|||||6560|6430|6430|6450|6400|6610|6680|6600|6720|6850|6800|6900|6910|6790|6860|6840|7360|7410|7480|7630|7760|7840|7740|7630|7450|7160|7290|7290|6830|6840|6700||6940|6940|6780|6670|6750|6690|6680|6530|6500|6510|6350|6350
10623|100051|/equities/asia-cement-ch|MSCI_EEM_SMALLCAP||2.88|2.87|2.87|2.93|2.87|2.9|2.92|2.93|2.91||2.9|2.9|2.92|2.93|2.84|2.86|2.86|2.86|2.82|2.81|2.88|2.88|2.88|2.9||2.94|2.9|3.32|3.32|3.32|3.32|3.32|3.32|3.32|2.53|2.22|2.26|2.26|2.2|2.29|2.31|2.28||2.17|2.17|2.16|2.09|2.01|2.11|2.09|1.99|1.99||2.01|2.02|1.92|1.9|1.91|1.83|1.85|1.84|1.9|1.84|1.82|1.9|1.96|1.98|1.96|1.95|1.95|1.94||2.02|1.99|||2|1.96|2.03|2.1|2.11|2.14|2.17|2.17|2.19|2.14|2.17|2.21|2.27|2.22|2.18|2.17|2.2|2.17|2.23|2.25|2.12|2.21|2.21|2.21|2.22|2.22|2.17|2.17|2.15|2.11|2.08|2.11|||2.18|2.18|2.14|2.1|2.08|2.1|2.07|2.11|2.11|2.13|2.19|2.23|2.22|2.2|2.22|2.29|2.29|2.27|2.33|2.36|2.34|2.29|2.25|2.27|2.28|2.35|2.34|2.36|2.41||2.44|2.35|2.32|||2.27|2.32|2.28|2.29|2.3|2.19|2.19|2.19|2.24|2.22|2.25|2.24|2.26|2.24|2.25|2.29|2.3|2.36|2.38|2.35|2.39|2.36|2.34|2.34|2.35|2.42|2.43|2.38|2.34|2.34|2.38|2.38|2.38|2.37|2.45|2.46|2.47|2.45|2.43|2.48|2.49|2.43|2.48|2.34||2.35|2.41|2.46|2.53|2.62|2.67|2.7|2.66|2.63|2.63|2.53|2.5|2.54|2.58||2.63|2.69|2.71|2.73|2.79|2.84|2.87|2.91|2.89|2.86|2.87|2.88|2.89|2.98|3.07||3.06|3.08|3.11|3.1||3.06|3.1|3.09|3.09|3.09|3.08|3.05|3.09|3.12|3.18|3.27|3.33|3.31|3.35|3.43|3.44|3.41|3.41|3.48|3.54|3.57|3.67|3.64|3.77|3.67
10624|103155|/equities/johnson|MSCI_EEM_SMALLCAP||106.5|107.5|105.5|96.1|94|88.9|88.9|89.7|89.9|90.7|88.8|85.3|85.1|85.7|85.4|85.2|85.8|85.5|86.4|87.1|89|88.9|85.8|88||89.9|91.7|91.1|93.6|92.4|91.6|88|87.9|86.4|86.6|87.3|90.1|92.3|93.3|93|94|97.9|91.2|89.9|88.1|92.1|91.3|92.4|87.5|84.6|85.5|85.3||83.4|83.3|82.2|80.6|78.6|76.9|74.4|74.5|76.9|77.8|74.4|77.6|80.2|80.4|75.8|77.1|70.2|||70.5|70.2|71.5|71|71.9|70.4|69.1|70|68.8|71.1|72.2|72.6|72|71.3|72.3|72.1|73.4|73.6|72.8|72.4|71|70.1|66.2|66.6|66.3||65.3|66.3|65.3|66.2|65.8|65.8|65.6|65|64.1||||||||64.8|65.7|65.1|64.9|65.4|66.6|66.6|65.7|66.1|66.3|65.3|65.4|64.7|65.1|66.2|67|67.6|68.8|68.5|69.4|70.8|70.1|68.4|69|68.6||68.7|69|68.8|69|68.5|68.5|68.8|69.3|68.3|68.7|69.9|69|68.1|67.9|68.3|69.1|68.6|69.4|69.5|70.3|71.4|70.5|70.8|71.7|70.6|71.5|71.5|71.7|71.8|72.9|72.4|71.5|70.7|68.7|69.1|67.8|68.6|70.2|69|69.6|68.1|68.1|66.7|65.9|67.9|67.8|66.9|68.8|68.8|68.8|68.3|71.5|71.9|72.1|72.7|73.2|74.6|76.6|||78|78.3|78.8|79.1|78.7||75.2|74.5|75.3|77|73.4|72.1|73.2|75.7|77.2|78|79|75.2|76.2|77.5|78.7|76.8|77.8|78.5|78.1|78.1|76.9|76.6|75.2|72.7|76.7|74.2|70.8|70.9|72.6|71.2|74.3|74|76.9|75.2|77.3|75.7|77.2|78.1|79.2|79.2||77.5|79.7|77.8|78.6
10625|947275|/equities/balaji-amines-ltd|MSCI_EEM_SMALLCAP||2360.95|2326.1499|2323.8999|2348.8999|2330.75|2377.8501|2407|2428.25|2421.8|2372.05|2289.55|2304.8501|2324.5|2328.55|2357.45|2398.6001|2397.45|2243.6499|2246.8999||2224.25|2245.8999|2188.45|2199.8999|2182.8|2153.75|2124.6499|2109.1001|2045.25|2099.95|2093.25|2112|2151.3|2146.1499|2176.8999|2191.3|2213.3501|2238.3501|2263.3||2211.6001|2179.3999|2167.6001|2156.5|2191.95|2188|2181|2312|2100|2129|2153|2176||2192.3501|2202.8999|2221.3501|2236.1499|2244.55|2228.1001|2189.1001|2172.95|2204.3999||2228.5|2194.75|2269.1499||2298.55|2268.3501|2182.1001|2238.3999|2273.7|2123.6001|2120.95|2098.45||2045.25|2066.05|2051.95||2106.7|2062.3501|2036.7|2058.2|2081.75|2100.95|2057.6499|2041.05|2156.3501|2223.6001||2337.1499|2317.2|2393.8999|2196.3501|2195.8501|2173.75|2185.6499|2216.55|2246.45|2238.05|2267.8501|2292.5|2303.2|2291.05|2266.3|2234.55|2169.45|2182.55|2182.8|2200.8|2260.5|2259.45|2277.1001|2252.1001|2326.6499|2387.8999|2438.7|2299.25|2349.8501||2366.45|2387.95|2360.3999||2475.6499|2395.7|2454.6001|2491.6499|2504.6001|2554.3501|2496.6499|2507.45|2526.8999|2572.6001|2630.3501|2672.2|2591.7|2611.3501|2697.6499|2668.5|2608.2|2669.95|2614.6001||2365.2|2365.55|2272.7|2412.8|2398.8999|2345.3501|2224.3|2235.8501|2232.6499|2267.25|2296.8|2347.25|2307.6001|2056.8|2022|2017.7|2016.8|2018.6|2015.05||2019.4|2018.85|2029.7|2030.1|2029.6|2046.1|2035.35|2024.6||2031.75|2025|2010.7|2064.45|2075.8501|2088.95|2041.7|2045.2|2034.85|2045.65|2038.65|2093.05|2030.15|2055||2101.3|2125.6499|2160.95|2194.75|2195.8|2192.8501|2197.1001|2219.3|2231.8|2211.6499|2193.05|2216.8999|2215.45|2196.1499|2176.6001||2174.25|2184.1001|2240.25|2250.75|2239.1001|2233.2|2244.95|2248.6001||2228.8|2207.3501|2229.8|2192.1499|2219.3|2287.1499|2235.75|2245.95|2226.55|2224|2249.25|2226.8|2248|2316.8|2291.3999|2145.7|2127.3|2116|2090.25|2069.6499|2070.3|2077.75|2038.55|2107.1001||2181.8999|2201.45|2199.5|2196.3999|2203.1499|2223.75|2233.2|2240.6499|2224.75|2203.25|2188.05|2177.5
10626|19509|/equities/migros-ticaret|MSCI_EEM_SMALLCAP||561|548.5|554|555|555|536|535.5|529.5|535|525|530|524.5|520|542.5|529|533|527||||516|523.5|488|497|491|492.5|498.5|492|493.25|490.5|475.25|474|477.5|481.5|470.5|458.0961|484.5|494|489.25|507.5|505.5|485.5|475.25|466.25|473.5|481.75|472.5|452|460.5|465.5|470|446||442|449|442.75|441.5|428||428.75|424|411.75|418|420|432.75||||450.25|455.25|452.75|433.5|415.75|417.5|430|415|408.25|409|417|415.25|437|454|464.5|472.5|484.5|483|484|500|501.5|488.5|486.5|476.5|472|479.75|474|490.75|493.25|475.75|470|476.5|475|476|465.75|463.5|453.5|452|457.75|455|435.5|441.25|443|437|429.5|442|438|421.5|421.75|408.5|408.5|406.5|409|393|396.5|400|383.5|373.75|376.5|370|370|376.5|376.5|370.25|364.75|349.5|354.25|344.75|343.75|333.25|341||335|328.5|328.5|331.25|330.75|339|337.25|331.75|331.5|330|351.5|347|338.75|336.5|342.75|357|349|347.5|350.25|346.75|352|359.75|366.25|376|375.75|370.5|375.75|369|364|362.75|365.5|359.25|352|355.5|358|365|367.75|384|368.75|368.5|366|361.2|349|337.7|343.1|351|346.2|346|369.8|362.4|347.5|368.7|371.6|371.3|365.6|375.8|377.8|384.2|405.7|403.5|419|415.3|391.7|382|381|365.2|362.2|368|376|373|375.2|379.3|374|373.6|366.2|381.4|395|390|387|370.8|379|372.6|360.1|371.2|370.9|352.3|346.9||338|339.4|339.3|319|343|349|350.9|335|350.1|346.6|340|353.9|342|319.9|333|331.1|332|312|311.9|300|296.1|295|286.5
10627|1008732|/equities/china-new-higher-education-group|MSCI_EEM_SMALLCAP||1.98|2.02|1.98|2.09|2.02|2.06|2.02|2.04|2.03||2.02|2.05|2.09|2.02|2.03|2.13|2.1|2.23|2.18|2.2|2.27|2.28|2.26|2.31||2.33|2.34|2.3|2.34|2.3|2.28|2.28|2.35|2.4|2.42|2.44|2.47|2.58|2.56|2.68|2.71|2.66||2.68|2.59|2.58|2.45|2.4|2.4|2.48|2.54|2.43||2.35|2.35|2.36|2.3|2.29|2.21|2.16|2.31|2.34|2.36|2.35|2.42|2.46|2.46|2.5|2.41|2.35|2.31||2.3|2.34|||2.28|2.28|2.39|2.4|2.47|2.56|2.51|2.41|2.53|2.47|2.4|2.42|2.45|2.41|2.45|2.43|2.5|2.43|2.6|2.6|2.47|2.54|2.45|2.49|2.47|2.5|2.5|2.42|2.45|2.37|2.32|2.2|||2.17|2.16|2.1|2.14|2.01|2.01|2|2.03|2.02|2.05|2.06|2.08|1.99|1.95|1.99|2.03|2.09|2.06|2.15|2.18|2.22|2.24|2.16|2.14|2.15|2.27|2.23|2.23|2.07||2.13|2.17|2.08|||2.05|2.06|2.09|2.02|2.1|2.17|2.06|2.11|2.1|2.11|2.11|2.11|2.13|2.08|2.13|2.05|2.02|2.13|2.06|2.18|2.04|2.1|2.01|2.02|2|1.94|2|2.04|1.99|2.05|1.97|1.98|2.08|2.09|2.09|1.99|1.96|1.99|1.95|1.95|1.98|1.95|1.87|1.97||1.94|1.89|1.92|1.91|1.88|1.97|2.06|1.99|1.97|2.01|2.08|2.06|2.07|2.08||2.15|2.12|2.17|2.18|2.2|2.2|2.13|2.17|2.22|2.24|2.24|2.36|2.4|2.33|2.34||2.34|2.35|2.3|2.36||2.49|2.48|2.44|2.41|2.42|2.44|2.4|2.34|2.33|2.39|2.41|2.41|2.39|2.43|2.47|2.46|2.47|2.48|2.56|2.63|2.57|2.54|2.61|2.68|2.6
10628|50002|/equities/china-zhongwan|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10629|18741|/equities/iochp-maxion-on-nm|MSCI_EEM_SMALLCAP||11.84|11.65|11.58|11.67|11.94|11.97|12.03|11.75|11.32|11.6019|11.6315|11.8689|11.5821|12.15|12.02|11.43|11.61|11.32|11.45|10.73|10.71|10.39|10.41|10.71|10.69|10.75|10.97|10.69|11|11.31|10.72||10.88|10.99|11.23|11.21|11.56|11.22|11.17|11.01|11.57|11.54|11.27|11.87|11.9|11.83|12.81|12.7|12.56|12.75|13.02|12.87||12.3|12.72|12.43|12.45|12.64|12.46|12.39|12.42|12.68|12.65|12.81|13.11|13.32|13.8|13.98|14.28|13.97|13.74|13.76|14.02|14.36|14.24||14.47|14.35|13.98|13.65|14.04|14.23|14.14|13.65|13.59|13.74|13.67|13.29|13.13|13.4425|13.4723|13.4822|12.6675|12.5682|12.8662|12.7073|12.4788|12.5086|12.8861|12.439|12.4688|12.4986|12.29|12.2403|12.0217|12.1708|11.8131|11.4455|||11.6939|11.6442|12.0813|11.8032|11.7336|11.9025|12.2105|12.3397|11.8032|11.6541|11.7137|11.8528|11.823|11.9522|11.8926|12.0515|11.7833|12.0317|12.0217|12.0913|12.2006|12.1509|12.1112|12.3198|12.4192|12.3099|12.1608|12.29|12.4688|||12.8066|12.6675|12.7371||12.7371|12.6179|12.6775|13.3133|13.0053|13.1047|12.9159|12.6675|12.3198|12.2801|12.2801|12.4092|12.2403|11.9323|12.0913|12.1509|11.8727|11.9621|11.9522|11.8528|11.7535|11.8131|11.8131|11.7435|12.2105|11.823|11.9124||11.8926|11.3859|11.8528|11.5349|11.8429|11.7435|11.4952|11.8429||11.2567|11.207|11.0779|11.3958|11.5746|11.4256|11.5647|11.4952|11.6641|11.7435|11.7734|12.1509|12.2602|12.3198||12.5483|12.8364|12.3198|12.6079|12.6675|13.2438|13.363|13.4226|13.6114|13.8896|13.4723|13.9691|14.3267|14.0783|13.9591|14.128|14.3168|14.6447|14.5652|14.6049|14.6248|14.9229|14.5354|14.3565||14.4559|14.3565|14.3963|14.128|13.8002|14.1876|14.4062|14.2771|14.2274|14.6943|14.6447|14.5254|14.3863|14.3764|14.6645|15.3302|15.2308|14.8036|14.754|14.4758|14.436|14.3267|14.4161|14.5552|14.5155|14.0883|13.82|13.7604|13.7207
10630|12888|/equities/elsewedy-cable|MSCI_EEM_SMALLCAP||47.41||47.02|47.76|47.54|47.57|47.4|49|48.8|47.6||47.26|47.7|48.02|47.4|47.97||||||47|47.02|46.75|47.18|47.31|46.81|46.8|46.8|46.15|46.66|44.51|44.3|44.7|43.82|43.4|44.28|42.9|42.5|43.12|44.41|37.01|34|33.85|34.5|33.7|34.56|34.48|33.14|||32.61|32.5|31.05|33.43|32.03||31.65|32.5|34.22|35.3|35|37.15|35.85|36.4|||||33.98|33.1|33.76|33.22|31.21|32.05|31.5|31.05|32.49|33.84|35.24|34.24|35.9|34.21|34.75|35.01|40.5|41.49|40.41|42.5|44.25|47.25|42.62|41|44.4|37|34.31|35|34.7|36.51|33.26|31.55|33|33.35|33.5|32.89|32.68|32.37|32.48|32.4|30.9|31.35|31.5|31.4|30.78|32.09|31.94|33.49|32.2|34.81|33.29|32.93||32.16|31.65|32.61|32.8|31.86|31.7|31.6|30.48|30.6|29.89|30|30.53|29.78||29.5|29.87|29.64||29|28.61|27.85|27|27.21|26.95|27.16|28.05|28.4|28.31|27.73|28.33|28.2|26.15|26.15|27.18|27.64|28|28.77|27.77|27.08|27.2|27.43|27.65|28.25|28.6|28.45|28.66|28.92|28.4|29.25|29.25|29.31|29.08|28.3|28.72|28.75|28.25|27.9|28.01|28.35|27.53|27.47|27.12|27.92|28.5|29.97|30.19|28.92|29.5|28|26.71|27.5|27.61|25.12|24.25|23.66|21.94|21.9|21.47|21.6||22.36|22.16|22.79|22.85||23.53|23.38|23.79|22.56|22.63|22.55|22.66|22.7|22.26|22.51|22.6|21.91|22.3|23|22.59|22.4|23.11|23.01|22.3|23.15|23|22.8|21.33|21.54|20.98|20.01|20.15|20|19.92|20.12|20.26|19.88|19.96|20|19.6|19.5|19.42|19.61|19.25|18.47|18.52|18.74|18.85|18.69
10631|103255|/equities/chin-poon-ind|MSCI_EEM_SMALLCAP||49.45|48.75|49.95|49.7|50.4|50.3|49.4|49.35|48.85|48.8|49|47.4|47.75|48.65|48.5|47.75|48.1|46.75|47.25|46.65|45.6|45.45|45.4|45.95||46.1|45.75|45.05|45.6|45.2|44.25|43.5|44|44.3|43.2|43.6|43.55|44.15|44.5|43.65|44|43.65|43.45|43|41.3|40.8|40.95|41.65|41.05|40.9|40.95|40.95||41.3|41.15|40.25|40.2|41.1|40.25|39.5|41.05|41.75|41.5|41.25|42.65|44.1|43.6|46.8|47.65|47.45|||47.7|47.35|47.55|46.1|46.45|46.45|46.85|47.35|47.3|47.2|47.15|47.7|46.5|45.5|45.65|45.45|46.8|46.9|46.25|46.9|48.35|48.2|50.2|51|52.3||51.6|52.3|50.5|51.7|50.8|51.1|52|51.4|46.8||||||||45.2|45.5|45|44.75|45.5|44.6|43.75|43.25|44|44.35|43.7|43.1|42.95|43.35|44.7|44.4|44.2|45|45.3|45.85|46.4|46.9|47.65|48.7|49.8||50.3|49.6|50.4|49.85|49.05|49.7|49.6|49.1|49.55|49.5|51.1|52.3|53|53|53.2|54.1|54.1|55.1|53.2|54.6|51.2|48.9|48.85|49.55|48.05|49.8|50|50.9|51|51.3|46.65|42.45|39|39|37.1|36.45|36.05|36.6|37.15|36.35|35.8|35.6|35.2|34.75|35.6|35.85|35.85|36.05|35.65|34.6|34.7|35.2|35.75|36.95|38|38.65|39.8|39.7|||40.2|40.35|40.6|41.25|42.5||39.25|39.25|39.95|40.4|38.9|38.8|38.75|38.95|39.5|38.7|39|38.1|38.45|37.65|39.1|39.15|39.65|38.75|38.2|37.9|39.3|39.25|37.4|37.1|37.95|36.6|37.35|36.25|35|34.7|35.7|34.4|34.3|34.3|34.5|32.7|33.6|33.7|33.95|33.6||33.4|33.7|34.1|34.65
10632|1082079|/equities/wise-talent-information-technology|MSCI_EEM_SMALLCAP||2.52|2.39|2.15|2.1|2.14|2.27|2.3|2.29|2.17||2.2|2.16|2.26|2.27|2.27|2.36|2.37|2.41|2.36|2.46|2.5|2.56|2.52|2.56||2.66|2.65|2.73|2.82|2.64|2.62|2.87|2.88|2.74|2.8|2.9|3.01|3.07|3.05|3.28|3.28|3.37||3.28|3.2|3.27|3.25|3.14|3.32|3.3|3.16|3.08||3.04|3.03|3.02|2.77|2.78|2.59|2.58|2.5|2.65|2.56|2.43|2.7|2.84|2.65|2.8|2.82|2.77|2.6||2.71|2.84|||2.98|2.98|3.16|3.35|3.9|3.93|3.94|3.81|3.84|3.74|4.07|4.37|3.99|3.86|3.65|3.68|3.82|3.71|3.78|3.8|3.88|4.08|4.19|4.22|4.39|4.33|4.48|4.42|4.32|4.82|4.43|3.88|||4.09|4.09|3.88|3.8|3.55|3.74|3.95|3.88|3.87|3.82|4|4.47|4.52|4.56|4.66|4.94|5|5.06|5.3|5.33|5.32|5.33|5.35|5.4|5.3|5.56|5.54|5.6|5.79||5.77|5.6|5.44|||5.38|5.34|5.33|5.31|5.32|5.6|5.48|5.17|5.64|5.74|5.56|5.4|5.57|5.66|5.83|5.88|6.05|6.07|6.17|6.44|6.75|6.72|6.54|6.63|6.56|6.37|6.36|6.37|6.18|6.18|6.01|6.14|6.35|6.11|6.12|5.56|5.52|5.56|5.74|6|6.17|6.17|6.16|6.19||6.33|6.47|6.67|7.05|6.95|7.1|7.16|7.16|7.02|6.89|6.72|6.55|6.36|6.7||7|7.12|7|7|7.12|7.07|6.73|6.9|7.09|7.24|7.01|7.01|7.11|7.19|7.04||7.2|7.26|7.3|7.39||7.53|7.51|7.5|7.14|7.66|7.97|7.8|7.94|7.8|7.9|8.15|8.44|8.64|8.76|8.88|8.56|8.65|9|9|9.44|9.45|9.22|9.33|9.43|9.02
10633|103389|/equities/sincere|MSCI_EEM_SMALLCAP||27.45|27.55|27.75|28.2|28.4|30.8|31.3|32.35|31.7|30.15|30.6|31.45|30.55|31.05|30.6|30.65|30.35|29.85|30.3|30.45|30.8|31.1|30|31.65||31.6|31.85|32.1|31.05|31.95|32.7|33.15|32.8|32.2|29.3|28.6|28|28.95|28.1|28.85|28.7|29.5|28.45|29.4|28.2|27.45|26.85|26.6|26.15|25.4|25.95|25.7||26|26.55|26.6|25.7|26.15|25.9|26|26.6|25.15|25.3|25.25|26.4|26.35|26.1|24.95|24.95|24.1|||23.9|24.1|24.3|24.05|24.3|24.35|24.4|25.15|25.1|24.95|25.1|25.7|24.7|24.55|25.15|25.35|25.95|26.35|25.35|25.5|26.35|27.15|27|27.2|27.65||27.05|27.4|27.25|27.1|27.5|26.6|25.8|24.65|24.05||||||||22.65|22.85|23.45|22.9|23.35|23.7|23.15|23.4|23.85|23.5|23.8|23.55|23.6|23.4|23.8|24.5|24.45|24.55|24.7|25.8|26.95|27.6|27.3|26.2|25.6||25.35|25.2|25.6|25.8|25.55|26.7|27.05|26.8|26.85|27.55|27.2|27.3|27.75|27.9|27.9|29.3|28.1|28.5|28.8|26.2|23.85|22.6|22.3|22.3|21.3|20.65|20.25|20.3|20.4|20.45|20.7|20.55|20.15|20.15|20.15|20.25|20.55|21.25|21.4|21.7|21.7|21.55|21.25|21.6|22.3|22.2|22.25|22.9|22.95|22.7|23.9|24.45|22.75|22.6|23.1|23.75|23.6|23.85|||24.3|23.1|22.9|22.9|22.55||23.75|23.6|23.3|23.7|22.9|23.3|23.85|23.85|23.7|24.3|22.1|20.75|20.8|20.4|20.85|20.5|20.95|20.6|20.3|19.8|19.95|20.15|20|19.5|19.8|20.1|21.25|21.15|19.85|20.95|19.05|18.3|18.3|18.15|19.2|18.9|18.8|18.95|18.95|19.15||19.1|19.2|18.8|19.3
10634|1012379|/equities/pharmaengine|MSCI_EEM_SMALLCAP||95.6|95.2|96.6|96.3|100.5|97.5|96|96.7|97.8|101|97.5|95.7|97.6|94.3|93.2|93.7|94.5|93.8|95.4|95.5|95.3|96.9|94.8|95.4||94.5|91.1|92.9|90.8|90.7|90.6|90.3|91.5|92.3|91.7|92.8|93.6|94.1|95.1|96.9|97.9|95.1|93.9|94.3|92.6|93.3|93.3|94|92.8|93.4|93.8|94.9||93.7|95.3|91.5|90.6|90.7|90.2|88|89|93.6|92.6|91|94.1|97.1|97.9|98.8|97.6|99.1|||99|98.9|99.6|99.2|99.4|99.7|96.8|101|96.5|96|95.8|96.8|93.3|93.2|92.7|92.4|95.6|95.1|95.1|99.3|98.1|100.5|100.5|101.5|103.5||103|104.5|101|101|101.5|101.5|101.5|102|110.5||||||||106.5|105.5|107|106|105|106|108.5|105|100.5|99.4|100.5|98.5|98.5|98.3|102.5|104.5|103|101.5|102|104.5|108|109|103|106|110||105.5|104|105|104|105|101.5|101.5|102.5|103.5|104.5|104|101|98.6|97.9|97.8|99.4|100|100.5|101.5|104|103|100.5|101|101.5|103|104|104|101.5|101|102|102.5|102.5|103.5|103|106.5|106.5|111|112.5|114|115.5|112|114|114.5|113.5|116|118|107.5|111.5|110|100|91|90.7|87.3|90.3|91.2|92.9|95|95.2|||90|87.7|86.4|86.8|88.2||86.8|86.9|86|88|86.6|87.3|89.8|88.6|87.6|86.5|85|84.5|83.5|84.1|85.2|86.4|87|86.5|87.4|89.1|86.9|85.8|84.8|84.1|86|86|85.5|86.3|86.1|85.4|84.9|87|81|81.3|83.7|83.5|84.9|83.8|85.7|83.4||81.9|84.9|84.5|85.4
10635|1117969|/equities/china-kepei-education-group|MSCI_EEM_SMALLCAP||1.48|1.47|1.41|1.47|1.46|1.5|1.51|1.53|1.5||1.52|1.51|1.55|1.56|1.5|1.53|1.55|1.56|1.5|1.5|1.52|1.52|1.51|1.52||1.5|1.56|1.56|1.59|1.57|1.54|1.57|1.62|1.72|1.78|1.77|1.84|1.9|1.95|1.94|1.93|1.91||1.85|1.72|1.68|1.61|1.56|1.57|1.58|1.74|1.68||1.49|1.44|1.37|1.36|1.33|1.41|1.4|1.38|1.41|1.44|1.42|1.45|1.46|1.5|1.54|1.51|1.49|1.49||1.53|1.58|||1.52|1.47|1.5|1.51|1.57|1.66|1.6|1.54|1.62|1.58|1.6|1.6|1.6|1.57|1.52|1.49|1.55|1.55|1.67|1.64|1.64|1.57|1.58|1.53|1.49|1.44|1.4|1.33|1.31|1.35|1.23|1.22|||1.18|1.18|1.21|1.2|1.14|1.17|1.21|1.2|1.22|1.23|1.25|1.25|1.23|1.2|1.2|1.2|1.16|1.17|1.2|1.22|1.22|1.23|1.2|1.22|1.22|1.27|1.3|1.33|1.33||1.36|1.33|1.32|||1.28|1.29|1.22|1.21|1.23|1.26|1.23|1.19|1.24|1.23|1.24|1.27|1.32|1.3|1.34|1.44|1.74|1.74|1.77|1.86|1.85|1.88|1.85|1.85|1.84|1.84|1.88|1.91|1.89|1.93|1.97|2|2.01|2.05|2.07|2.02|2.02|2.05|2.06|2.07|2.01|2|2|2.02||2.04|2.01|2.02|2.11|2.04|2.07|2.12|2.07|2.03|2.09|2.15|2.15|2.13|2.17||2.1|2.06|1.98|2.01|2.01|2.02|2.05|2.05|2.05|2.08|2.13|2.08|2.11|2.13|2.1||2.09|2.19|2.18|2.14||2.12|2.09|2.17|2.14|2.14|2.22|2.19|2.17|2.12|2.18|2.21|2.2|2.24|2.29|2.28|2.28|2.27|2.27|2.34|2.37|2.44|2.55|2.58|2.61|2.57
10636|950273|/equities/globetronics-tech-bhd|MSCI_EEM_SMALLCAP||1.42|1.46|1.44|1.46||1.44|1.45|1.48|1.46|1.47|1.48|1.45|1.47|1.41|1.46|1.5|1.51|1.5|1.54||1.55|1.59|1.57|1.51|1.45|1.45|1.47|1.33|1.24||1.23|1.26|1.25|1.25|1.27|1.28|1.29||1.28|1.3|1.3|1.26|1.25|1.25|1.25|1.26|1.21|1.21|1.24|1.25|1.32|1.31||1.26|1.26|1.25|1.24|1.26|1.21|1.19|1.22|1.3|1.3|1.29|1.36|1.41|||1.4|1.37|1.39|1.41|1.4|1.43|1.44|1.48||1.48|1.46|1.45|1.45|1.41|1.39|1.39|1.38|1.42|1.41|1.42|1.37|1.39|1.3602|1.3999|1.3999|1.4396|1.4297|1.4496|1.4694|1.4893|1.5191|1.5191|1.4992|1.5191|1.4694|1.4992|1.4794|1.5191|1.4992|1.4595|1.4694||1.4794|1.4794|1.4694|1.4992|1.4396|1.4297||1.4794|1.4794|1.5091|1.4794||1.4992|1.529|1.4893|1.4893|1.4297|1.4794|1.668|1.7474|1.7276|1.7276|1.7077|1.7077|1.7176|1.7176|1.6879|1.6382|1.5886||1.6084|1.5985|1.5886|1.5985||1.5985|1.6184|1.6184|1.6283|1.7077|1.7871|1.7574|1.7574|1.7574|1.6879|1.6779|1.6481|1.6779|1.6481|1.6581|1.6581|1.5985|1.6184|1.6283|1.6084|1.6084|1.6283|1.6779|1.6382|1.6283|1.5389|1.529|1.5191|1.5091||1.5091|1.529|1.5191|1.5588|1.5687|1.5389|1.4396|1.4396|1.4198|1.4198|1.4099|1.4297|1.39|1.39|1.39|1.4198|1.4198|1.4198|1.4396|1.4396|1.4396|1.4396|1.4794|1.4794|1.4694|1.4694|1.4694|1.4794|1.5191|1.5389|1.5489||1.4893|1.4694|1.4595|1.4595|1.4694|1.4694|1.4496|1.4694|1.4893|1.4992|1.529|1.5191|1.4794|1.5091|1.529|1.4992|1.5191|1.5389|1.5489||1.5786|1.4992|1.4794|1.4794|1.4595|1.4893|1.3999|1.3404|1.3404|1.3801|1.3503|1.3404|1.3304|1.3304|1.3006|1.3999|1.4297|1.4099|1.4297|1.3999|1.4099|1.39|1.4297|1.4595
10637|43462|/equities/kumho-tire|MSCI_EEM_SMALLCAP||6250|6190|6170|6210|6290|6520|6400|6320|6390|6580|6540|6580|6860|6760|6690|6550|6580|6560|6500|6630|6660|6760|6900|6890|6920|7080||7040|7130|7160|7160|7110|7230|7320|7270|7190|7320|7360|7180|7250|7260|7360||7340|7700|7760|7760|8240|8120||8190|7830||7040|6740|6500|6610|6490|6420|6390|6260|6480|6430|6430|6400|6520|6490||5940|5870|5780|5710|5650|5770|5850|5890|5970|6060|6060|5890|5890|5850|5660|5750|5960|5810|5880|5910|6040|6190|6390|6380|6390|6420|6400|6310|6310|6360|6360|6530|6530|6600|6700|6660|6740|6780|6490|6610|6600|6520||6520|6480|6140|6120|6210|5930|5890|6110|5810|5660|5900|5140|5080|5050|5200|5240|5190|5300|5380|5370|5370|5460|5390|5360|5290|5230|5320|5360|||5390|5370|5370||5480|5470|5520|5290|5490|5240|5250|5130|5260|5230|5190|5190|5400|5400|5360|5340|5560|5550|5680|5610|5590|5660|5770|5590|5300|5390|5220|4965|4855|4810|4690|4660|4650|4600|4600|4395|4315|4235|4205|4360|4480|4305|4325|4255|4215|4160|4270|4340|4305|4320|4325|4375|4360|4335||4505|4510|4510|||||4605|4630|4630|4630|4550|4620|4595|4610|4635|4595|4585|4560|4545|4625|4585|4635|4730|4705|4730|4945|4825|4845|4845|4830|4815|4775|4790|4790|4570|4410|4335||4340|4330|4310|4350|4340|4310|4500|4540|4735|4935|4535|4575
10638|1061667|/equities/hana-materials|MSCI_EEM_SMALLCAP||58000|59000|60000|63300|65200|63600|64000|62400|64900|65700|65400|63600|63900|58800|57900|59400|60600|60600|60900|59200|58800|52100|52900|52900|53600|52300||49000|49750|49400|50300|51000|53000|54400|53200|52400|54200|51100|51900|52800|54100|53500||53400|54100|53100|56400|56900|56700||54900|54800||54200|54400|54900|53500|53700|51700|53400|54900|56400|56700|57100|58800|58500|59500||57400|56800|58900|59400|55400|56600|54400|54900|52900|53000|51200|51900|52200|53600|50400|49000|48950|46500|46300|47350|48150|48400|50000|48600|48400|48800|49600||47550|46300|46000|46850|48050|49150|49000|47950|47400|47600|47600|48550|47400|||47500|46500|47350|45000|45950|45500|47300|49050|49800|50900|51700|52200|51700|53000|53000|51800|50900|50900|52000|53100|54100|54200|54300|55500|54800|55400|55800|55400|||50200|49900|49650|49650|49650|50700|51000|50200|50800|48900|50300|49000|48600|48900|49000|49450|48650|46150|44650|45050|45900|46300|47200|47150|46450|45600|46000|47600|48000|49450|49350|49600|49550|50400|51100|50700|51800|51400|52100|50200|51000|48750|47350|48550|48550|49150|49450|49700|47600|47400|47450|50800|51800|51200|51200|51600|50700|49450|52300|52300|51500|48650|49700||||49700|49500|50100|49700|48600|50400|51600|51300|51600|51900|47450|46500|46350|46900|46500|45700|46600|48750|49850|44400|43950|43600|42900|42100|43100|43050|42650|42900|43750|43050|42600|43400|43400|43300|43750|45100|45000|46100|44950|45600|46100|47950|48150|48700
10639|979582|/equities/anterogen-co-ltd|MSCI_EEM_SMALLCAP||15910|15910|16260|16240|16300|15720|15230|15020|15470|15050|14550|14610|14550|15070|15210|15090|15030|15010|15150|15100|15220|15240|15030|15330|15300|15600||15560|16000|15550|15800|16150|15210|14940|14790|15080|15150|15100|15000|14890|15350|15780||15360|15230|14700|14410|14600|14430||14450|14870||14390|14290|14330|14240|14430|14370|14400|14240|14300|14120|14200|14500|14630|14550||14550|15180|16000|18270|14060|14070|14470|14370|14300|14430|14830|14750|14650|14640|14680|14430|14590|14470|14130|14220|14240|14420|14410|14240|14310|14220|14100||14020|14350|14350|14270|14390|14000|14120|13830|13630|13400|13470|13470|13620|||13550|13540|13610|13600|13820|13730|13900|14140|14050|14220|14130|13920|13990|14010|14010|14000|14110|14480|14530|14510|14730|14970|15270|15370|15170|15400|16580|16600|||17090|16100|16190||15990|15560|14780|14650|14100|13710|13530|13470|13700|13850|13970|13910|13740|13800|13660|13860|13870|13780|13380|13470|13580|13580|13420|13500|13500|13480|13370|13000|12770|12750|12820|12900|13120|13050|13430|12940|12840|12600|12780|12900|12760|12630|12750|12990|13190|13430|13090|13000|13080|13050|13290|13610|13590|13420||13940|13490|13380|||||14060|14040|14380|14730|14850|15210|15210|15630|15440|15530|15850|16570|16750|16750|15720|15700|15380|15760|15760|15460|15300|15220|15110|15190|15180|15000|14550|14550|14640|14520|14760||15350|15550|15780|15150|14510|15090|15050|15610|14350|14850|14420|14490
10640|103360|/equities/cathay-red|MSCI_EEM_SMALLCAP||30.25|30.7|31.1|30.3|30.4|30.9|31.15|30.65|30.5|31|30.2|30.45|31.3|31.85|32.05|32.65|32.9|32.7|33|32.85|33.65|33.1|33.15|34.7||37.3|35.3|35.6|36.2|35.95|35.5|33.65|33.65|33.15|32.4|32.3|32.3|34.35|34.5|35.15|36|35.2|34.35|34.1|35.2|34.9|34.8|36|37.65|39.35|40.5|39.1||38.3|41.55|37.8|34.4|32.85|33.75|30.9|29.9|30.95|29.7|27.55|28.15|29.1|29.4|27.35|24.9|23.7|||21.55|22.2|22|21.45|21.25|21.65|21.15|21.25|20.7|20.9|20.6|20.75|20.6|20.3|19.05|19|18.7|18.65|18.25|18.35|18.35|18.25|18.25|18.35|18.5||18.4|18.6|18.7|18.8|18.85|18.85|19.1|18.95|19.3||||||||19|18.9|19.35|19.15|19|19.2|18.7|18.1|18.2|18.15|18.1|17.9|17.6|17.5|17.95|18.35|18.15|18.45|18.15|18.45|18.75|18.8|18.4|18.25|18.6||18.15|17.7|17.7|17.35|17.05|16.95|17|16.8|17.2|17.25|17.4|17|16.5|16.3|16.25|16.2|16.15|16.25|16.3|16.2|16|16.05|15.95|16.1|15.95|16.05|16.15|16.15|15.9|15.75|15.55|15.55|15.6|15.3|15.3|15.45|15.45|15.4|15.4|15.45|15.35|15.2|15.15|15.2|15.2|15.2|15.1|15.25|15.15|15.1|15.1|15.1|15.3|15.35|15.45|15.35|15.5|15.5|||15|15|15|15.2|15.1||15.05|15|14.95|15.05|15.05|15.1|15.25|15.15|15.25|15.25|15.25|15.2|15.2|15.15|15.1|15.1|15.05|15.3|15.3|15.25|15.15|15.1|15.05|15|14.9|14.9|14.95|14.95|15|15|14.95|15|15.15|15.1|15.5|15.65|15.65|15.65|15.8|15.7||15.7|15.8|15.75|15.7
10641|103196|/equities/hsin-kuang-ste|MSCI_EEM_SMALLCAP||60.7|59.8|60.3|60.4|60.7|61.4|62|61.4|64.1|64.3|64|63.5|63.2|63.1|62.5|63.3|64.8|64.7|65.3|69.6|64.1|61.5|60.6|60.7||61.9|60.4|60.2|60.9|60.8|60.6|60.4|61|61.5|60.2|60|59.6|60.7|60.6|60.6|61.3|60.9|61.4|61|60.9|60.7|59.9|61|59.4|60.5|61.3|61||58.8|59.2|57.5|57.1|58.7|58.9|58.7|59.5|60.2|59.2|58.4|60|60.1|61|61.7|64.4|61.8|||61.6|61.1|61.2|61.5|62.1|62.9|62.6|63|63.9|63.1|61.9|64.6|63|62.3|60.1|60.1|61|60.1|61.2|64.5|65.4|66|66.2|66.8|66.8||64.8|65.6|62.8|60.5|59.3|61|61.8|59.8|58.6||||||||57.5|56.7|56.1|55.8|56|56.3|55.5|55.9|55.4|55.2|53.9|53.5|53.4|53.4|54.8|55.4|54.7|54.5|54.4|55.4|56.6|57.5|56.6|56.4|57.3||57.7|58.2|60.6|60.3|60.5|60.6|61.7|60.1|60.1|58|56.4|51.3|51.4|51.3|51.5|51|51.7|51.7|51.5|51.8|50.2|49.9|49.85|49.15|48.35|48.75|48.9|49.1|49.35|48.6|48.2|48.3|47.9|46.55|46.8|47.75|47.95|47|46.9|47.35|46.95|46.5|46.35|46.6|47.4|47.1|46.5|47|46.15|46.3|46.85|47.3|48.2|47.3|47.9|47.4|46.8|46.1|||46.8|45.95|45.75|46.4|46.7||46.75|47.45|48|48.8|49.3|49.2|50|49.85|49.95|49.5|48.65|47.7|47.6|47.65|47.75|47.85|49.35|49|49.35|47.45|46.85|46.25|46.15|45.6|45.4|45.3|45.6|45.3|46.15|46.8|47|47.05|48.7|47.85|49.55|50.6|51|51.9|51.8|52||50.6|50|48.65|47.85
10642|993203|/equities/pnb-housing-finance-ltd|MSCI_EEM_SMALLCAP||809.85|799.75|807.15|793.3|793.1|792.6|808.85|800.55|796.4|800.25|784.8|785.4|791.85|781.6|768.4|783.5|791.8|840|864.8||832.95|832.3|816.75|808.15|764.1|746.5|739.4|713.1|671.95|729.15|722.9|745.4|735.75|787.8|798.85|796.45|798.65|745.35|740.55||735.3|743.7|736.75|732.3|727.75|738.7|752.65|758.6|759.5|773|796.3|799||795.8|802.6|784.75|783.25|776.65|772.1|769.9|771.85|752.1||748.45|738.15|762.85||769|764.5|763.9|772.3|769.65|735|724.05|749.3||629.85|630.35|628.6||640.15|642.5|613.25|626.8|624.7|627.2|646.7|611.85|661.1|678.05||702.8|676.15|693.15|719.85|725.45|694.25|701.75|715.1|723.95|702.75|716.75|726.75|742.7|747.2|768.8|781.85|783.95|777.7|787.35|825.85|808.55|821.3|806.55|791.7|800.9|820.1|784.6|763.15|791.25||820.9|859.8|863.6||876.9|856.2|827.55|848|797.2|799.45|779.45|782.95|788|788.65|800.65|796.45|788.15|778.5|785.3|780.75|777.8|785.85|786.1||775.35|771.1|782|807.55|812.95|803.4|784.3|788.65|777.75|786.55|781.05|792.15|784.5|795.9|797.1|779.15|773.6|799|781.3||783.2|798.75|809|809.35|819.95|808.55|776.1|790.7||775.35|743.6|745.25|735.8|734.8|746.8|730.25|731.1|713.5|736.4|716.7|736.85|713.4|711.55||715.05|747.2|772.9|761.45|746.6|720.7|726.2|741.4|725.35|726.95|711|720.4|707.85|721.55|742.3||694.1|680.1|662|655.5|659.9|688.15|663.4|674.5||689.9|719.55|726.75|684.1|667.95|673.7|678.05|672|671.7|675.35|662.45|651.65|650.45|646.15|642.55|652.05|639.4|649.15|645.75|657.6|657.9|635.35|651.8|651||648.85|659.7|625.9|634.55|638.9|629.65|617.05|609.85|608.1|629.65|634.8|617.05
10643|18302|/equities/ncc|MSCI_EEM_SMALLCAP||327|332.85|329.8|335.8|336.45|335.75|339.8|341|332.3|321.05|316.45|316.5|329.1|323.9|322.05|323.7|326.3|315.15|322.45||328.6|325.75|332.2|325.35|332.35|324.35|312.5|289.75|266.5|312.85|286.95|285.65|285.7|278.95|285.15|281.9|288.2|289.1|288.05||275.8|273.55|251.4|253.2|239.95|242.7|235.95|246.2|241.9|251.4|245.3|246.5||242.2|246|249.85|246.85|249.2|246.65|242.5|242.5|244||247.6|253.15|257.65||265.45|263.9|266.15|272.7|255.1|257|261.75|243.05||232.35|240.6|243.8||236.8|237.35|218.05|213.9|223.4|233.25|239.75|210.9|236.1|243.9||258.35|254.5|261.85|250.25|253.05|247.1|248.3|260|253.45|254.7|243.05|226.55|226.2|230.9|225.55|223.3|222.2|218.3|212.7|225.1|219.2|220.3|219.3|216.8|215.15|208.1|215.45|210.9|212.2||194.5|196.6|192.75||203.55|196.65|192.95|199.3|194.9|196.55|196.55|193.25|176.45|174.45|174.5|175.75|170.65|166.9|166.55|166.75|166.75|168.4|167.5||164|163.35|160.55|166.05|170|173.2|173.9|172.05|174.25|176.4|174.7|174.7|170.15|170.3|170.1|165.45|166.55|165.75|165.25||163.35|162.9|164.15|168.6|171|161.65|163.75|165.35||165.85|153.35|155.1|156.25|148.8|152.15|148.9|146.6|141.15|144.45|144.5|147.25|144.55|141.7||144.85|154.4|158.75|158.1|163|162.85|162.15|165.15|156.1|157.95|153.3|158.95|157|156.9|160.6||155.05|156|157.1|159.45|148.85|150.3|149.45|152.65||150.4|145.35|146.8|147.3|150.9|165.2|159.2|157.55|162.15|170.05|165.45|170.95|169.6|153.9|152.65|151.45|152|155|153.55|151.2|149.95|152.1|155.75|156.8||154.8|154.9|157.5|153.85|154|155.8|153.3|152.7|152.05|155.05|158.7|148.95
10644|1166255|/equities/eoflow-co-ltd|MSCI_EEM_SMALLCAP||12050|12020|12690|13120|13040|13050|12670|11630|11280|12700|12680|13680|13660|12800|13220|14020|14450|16150|13650|10500|10500|10520|10840|11150|11830|11990||12890|13440|14000|12380|12400|12050|12300|12710|12000|11910|13100|15970||12290|9460||7590|6240|6580|5290|5230|4515||4370|4045||4245|4115|4045|4025|4280|4320|4310|3795|3555|3525|3600|3635|3705|3710||3790|3990|4090|4335|4340|4445|4535|4580|4665|4670|4610|4885|4850|4540|4625|4495|4530|4725|4640|4710|4760|4640|4725|4805|4975|6380|5600|5150|5150|4955|4845|4840|4415|5000|4635|4440|4390|4420|4420|4520|4620|4735||4735|5040|4580|3780|3545|3390|3410|3585|3545|3680|3730|3770|3965|3900|4000|4080|4125|4235|4300|4410|4420|4330|4450|4400|4485|4460|4430|4490|||4175|4015|3980|4050|4050|4055|4230|4300|4100|4160|4150|4220|4850|4860|5140|7210|10290|11050|9500|9510|8290|10020|10750|10020|9450|13500|13960|15000|14670|15300|16070|||||||||||||||||||||||||||21700||21350|21900|23700|||||24500|24500|24250|24250|24300|24450|24300|24350|24500|24450|24750|24100|23900|25350|25850|26000|26050|26350|26500|26500|26400|26650|26650|26750|27000|27200|26050|26700|27000|26300|26400|26600|26600|26500|25800|24950|27950|27850|27850|27950|27750|27800|27950|28100
10645|1169011|/equities/intelbras-sa-industria-de-telecomun|MSCI_EEM_SMALLCAP||22.85|23.02|23|22.81|22.67|22.71|22.93|22.81|22.53|22.7|23.09|23.64|23.47|23.47|23.17|22.65|22.18|23.14|23.11|22.82|22.73|22.85|22.85|23.25|23.21|23.49|23.61|22.55|22.79|22.61|23.34||23.1|22.97|23.25|23.76|23.64|24.1|24.7|24.1|23.58|23.64|24.08|23.62|23.45|22.97|23.22|23.7|23.27|23.07|22.35|22.81||22.4|19.18|19.05|18.99|18.74|18.6|18.6|18.63|18.45|18.45|18.6|18.15|18.4|18.73|18.8|19.39|19.59|19.97|20.16|19.94|20.75|20.58||20.99|21.24|20.8|20.9|20.8368|21.1251|21.3736|20.8468|20.807|21.1549|21.6122|22.0894|21.7614|21.1351|21.2742|20.9462|21.3637|21.3935|21.0369|20.7017|20.8989|21.9635|21.6579|21.1355|20.8792|20.8003|20.2384|20.061|19.5681|19.4005|19.4202|18.947|||19.3117|19.5188|20.2088|20.1694|20.0905|20.6229|20.889|20.6524|20.406|20.9186|21.5002|21.3228|21.3425|21.4706|21.2833|21.5396|21.0073|20.9876|21.2932|19.7159|19.7258|19.7159|19.8046|20.0018|21.1552|20.5834|20.5046|20.7313|20.5539|||21.6875|21.6875|21.4909||21.2852|21.5594|21.5496|21.5496|21.5496|21.3341|22.2353|22.1373|21.7455|21.5594|21.3635|21.3635|21.3145|21.5496|21.0403|21.2754|21.4517|20.7758|20.7856|19.8844|19.6395|20.1195|20.2567|19.8648|19.5808|19.1988|19.2379||19.5122|18.5327|18.709|18.7188|19.0616|19.3947|18.9147|19.4241||18.4739|18.758|18.3564|18.9833|19.5514|19.1596|18.8461|17.9841|17.7589|17.3866|16.9458|17.1907|17.4356|16.554||17.1417|19.7473|19.2967|19.3947|19.4436|19.8061|19.473|20.0803|20.2762|20.6778|20.2958|20.3644|20.3154|20.2371|20.2371|20.6974|20.9423|21.5692|21.5202|22.6369|22.6957|22.3528|21.8435|21.5496||21.7357|21.9121|21.9218|21.9218|21.4419|22.3235|22.2941|22.7447|22.823|22.8916|22.8524|22.6663|22.4998|22.4508|21.8729|22.0198|22.3822|22.0492|22.921|23.0777|22.7642|23.0385|22.9308|23.2736|22.921|23.0189|23.4151|23.1232|22.0824
10646|17995|/equities/alok-industries|MSCI_EEM_SMALLCAP||27.05|27.35|27.55|27.87|27.97|28.28|28.23|28.56|28.8|29.35|27.92|27.8|28.64|27.96|28.32|28.23|28.44|29.52|27.38||27.54|27.72|27.7|27.22|26.58|26|25.55|24.35|24.5|25.75|25.5|25.65|26.5|25.85|26.1|26.35|26.5|26.75|26.65||26.75|26.9|26.7|26.2|25.5|26|25.7|26.2|26.15|26.65|27|26.95||27.3|27.55|27.55|27.6|27.7|27.4|27.4|27.8|28.7||27.35|27|27.65||27.8|28.4|28.2|28.7|29|29.3|28.45|27.1||25.85|26.1|26.65||27.35|27.05|26.6|27.15|27.7|27.4|28.15|27.15|28.55|29.9||30.5|29.05|27.7|28.1|28.65|28.85|27.9|28.9|29.7|29.65|28.55|28.5|29.05|29.4|29.05|29.4|29|29.05|28.55|29.9|30.5|30.8|30.55|30.55|31.15|31.6|32.5|31.6|32.05||32.25|33|30.1||31.9|31.05|33.1|32.5|34.05|34.5|36.8|37.5|37.05|35.5|32.3|27.15|27.65|25.8|21.5|21.35|21.2|21.5|21.85||21.65|21.55|20.85|22.95|22.6|22.95|22.65|22.9|23|23.35|23.3|20.65|20.2|19.95|20.15|19.7|19.65|20|20.3||20.05|20.3|20.1|20.6|21.1|21.05|21.3|19.4||19.3|18.75|18.75|19.3|19.6|18.45|17.75|17.4|17.25|17.4|17.35|17.6|16.9|17.2||17.7|19.4|20|18.95|19.7|19.95|19.15|18.65|18.1|17.9|17.7|18.7|18.45|18.3|18.8||18.95|19|18.7|18.7|18.55|18.7|18.95|19.35||19.25|19.1|19.45|19.25|18.3|20.6|21.5|21.9|21.7|20.95|20.4|19.9|19.85|17.85|17.8|17.65|17.6|17.55|18.45|17.05|17|16.95|16.1|15.8||15.6|15.9|16.4|15.5|15.55|15.2|15.3|15.3|15.45|15.4|14.6|14.85
10647|953529|/equities/lenta-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10648|41661|/equities/airasia-bhd|MSCI_EEM_SMALLCAP||0.84|0.845|0.845|0.84||0.865|0.855|0.87|0.85|0.85|0.86|0.84|0.84|0.85|0.85|0.84|0.83|0.85|0.855||0.84|0.855|0.845|0.835|0.81|0.815|0.825|0.82|0.82||0.845|0.845|0.86|0.87|0.86|0.9|0.845||0.85|0.855|0.86|0.845|0.85|0.86|0.87|0.865|0.88|0.87|0.9|0.84|0.825|0.81||0.795|0.79|0.735|0.7|0.695|0.685|0.67|0.65|0.67|0.67|0.67|0.68|0.7|||0.71|0.7|0.7|0.7|0.7|0.705|0.715|0.71||0.71|0.715|0.705|0.71|0.705|0.72|0.715|0.7|0.7|0.695|0.695|0.695|0.68|0.68|0.675|0.68|0.685|0.69|0.68|0.69|0.715|0.725|0.72|0.71|0.71|0.71|0.735|0.73|0.7|0.705|0.7|0.7||0.705|0.705|0.705|0.7|0.705|0.715||0.7|0.68|0.68|0.68||0.68|0.68|0.69|0.68|0.665|0.69|0.725|0.735|0.735|0.735|0.79|0.82|0.845|0.83|0.82|0.825|0.815||0.825|0.835|0.83|0.835||0.85|0.845|0.85|0.835|0.835|0.86|0.85|0.85|0.85|0.85|0.855|0.845|0.83|0.835|0.835|0.865|0.87|0.89|0.91|0.86|0.87|0.86|0.865|0.835|0.83|0.83|0.825|0.83|0.83||0.83|0.84|0.825|0.825|0.84|0.83|0.825|0.825|0.825|0.845|0.875|0.88|0.895|0.82|0.815|0.845|0.885|0.93|0.935|0.935|0.945|0.955|0.93|0.935|0.925|0.945|0.965|0.975|0.96|0.975|0.97||0.995|1.01|1|1|1.01|1|1.03|1.02|1.04|1.01|0.95|0.87|0.87|0.895|0.895|0.91|0.925|0.92|0.93||0.97|0.955|1.03|1.03|1.01|1.01|1.01|1.03|1.06|1.06|1.09|1.03|1.04|1.02|1.05|1.02|0.945|0.93|0.925|0.915|0.92|0.92|0.92|0.91
10649|100272|/equities/vaibhav-glo|MSCI_EEM_SMALLCAP||328.85|326.3|319.5|321.15|321.8|337.35|320.95|321.4|326.2|331.75|308.6|311.85|313.65|321.2|322.85|329.5|325.8|325.6|329.75||332.2|328.15|325.2|321.95|322.05|316.8|309|294.4|277.9|328.3|338.2|339.6|345.15|353.3|361.55|371.5|389.95|386.2|379.75||382.45|373.05|363.1|371.1|371.1|366.45|376.25|391.6|390|394.6|402.5|412.65||415.15|425.3|401.05|401.7|407.2|379|380.65|375.55|380.25||367.35|358.55|368.8||374.25|381.5|387.85|391.5|397.1|389.1|386.1|376.1||364.3|369.9|367.85||378.1|371.9|357.75|368.4|376.3|373.4|378.85|360.25|391.05|400.8||423.95|415.4|423.25|434.65|428.2|422.25|420.35|438.05|452.6|440.7|447.15|450.3|458.55|466.85|474|473.15|483.4|463.3|437.6|458.8|467.9|474.7|489.5|471.8|481|491.35|496.6|521.55|528.55||514.3|516.1|475.95||497.4|487.55|450.75|429|439|431.65|408.95|397.35|399.4|410.2|413.55|418.6|432.2|406.85|394.9|396.85|397.95|402.2|404.4||404.85|407.45|396.85|410.45|411.6|405.7|407.5|404.15|393.4|399.9|399.15|399.2|409.75|420.75|429.45|432.35|428|419.55|418.6||418.9|423.35|429.05|427.45|418.3|419.45|422.75|423.85||419.25|422.1|424.3|428.2|426.85|427.95|421.55|417.9|411.65|418.6|406.3|408.45|391.5|408.3||414.7|436.4|436.9|432.45|440.9|424.2|431.65|433.4|430.5|436.7|409.65|426.45|426.4|424.55|432.45||440.35|433.75|439.1|447.4|447.1|440.45|422.65|430.85||435.5|441.65|445.75|430.25|414.35|439.1|444.05|440.2|435.65|444.05|456.4|449.35|442.2|456.25|442.05|394.75|393.3|385.95|386.2|364.55|368.4|371.5|384.6|389.45||377.65|387.6|389.1|384.85|389.6|379.15|385.9|367.35|349.9|350.9|345.25|339.05
10650|950325|/equities/ioi-properties-group-bhd|MSCI_EEM_SMALLCAP||2.2|2.19|2.18|2.17||2.21|2.21|2.21|2.18|2.19|2.21|2.16|2.17|2.25|2.29|2.32|2.33|2.33|2.37||2.4|2.41|2.42|2.47|2.4|2.42|2.41|2.45|2.45||2.52|2.44|2.48|2.48|2.54|2.52|2.51||2.5|2.5|2.45|2.45|2.44|2.49|2.5|2.35|2.34|2.31|2.25|2.17|2.1|2.14||2.16|2.16|2.15|2.16|2.17|2.12|2.14|2.14|2.14|2.15|2.15|2.19|2.22|||2.21|2.2|2.2|2.18|2.18|2.16|2.2|2.23||2.25|2.28|2.27|2.24|2.19|2.19|2.26|2.2|2.13|2.13|2.11|2.13|2.14|2.16|2.16|2.18|2.22|2.22|2.18|2.3|2.27|2.34|2.32|2.3|2.28|2.27|2.27|2.29|2.18|2.18|2.2|2.19||2.14|2.11|2.14|2.17|2.17|2.16||2.16|2.19|2.2|2.17||2.16|2.12|2.15|2.19|2.11|2.03|2.04|2.02|1.91|1.89|1.86|1.87|1.89|1.89|1.88|1.84|1.76||1.75|1.76|1.75|1.72||1.71|1.71|1.7|1.72|1.69|1.7|1.69|1.66|1.64|1.67|1.66|1.67|1.69|1.71|1.67|1.7|1.69|1.69|1.75|1.65|1.73|1.72|1.71|1.74|1.72|1.75|1.76|1.75|1.72||1.75|1.77|1.82|1.81|1.86|1.84|1.82|1.82|1.85|1.77|1.79|1.78|1.83|1.81|1.82|1.74|1.74|1.77|1.81|1.8|1.81|1.86|1.79|1.7|1.73|1.77|1.67|1.67|1.58|1.65|1.66||1.67|1.67|1.69|1.69|1.64|1.62|1.63|1.58|1.59|1.59|1.62|1.6|1.63|1.63|1.65|1.67|1.65|1.69|1.64||1.63|1.62|1.57|1.42|1.42|1.41|1.42|1.43|1.46|1.52|1.43|1.4|1.4|1.39|1.35|1.33|1.33|1.35|1.33|1.33|1.33|1.34|1.37|1.32
10651|990647|/equities/zhuguang-holdings-group-co-ltd|MSCI_EEM_SMALLCAP||0.139|0.124|0.116|0.118|0.117|0.123|0.128|0.132|0.127||0.125|0.13|0.134|0.14|0.146|0.155|0.158|0.169|0.17|0.165|0.173|0.167|0.169|0.168||0.17|0.172|0.19|0.209|0.196|0.195|0.201|0.219|0.224|0.237|0.245|0.28|0.29|0.241|0.228|0.229|0.209||0.187|0.189|0.186|0.143|0.13|0.139|0.139|0.149|0.146||0.134|0.139|0.117|0.108|0.105|0.108|0.113|0.112|0.111|0.117|0.106|0.105|0.107|0.104|0.11|0.116|0.111|0.12||0.119|0.126|||0.147|0.147|0.16|0.167|0.17|0.188|0.189|0.2|0.201|0.201|0.214|0.216|0.232|0.223|0.22|0.213|0.216|0.218|0.223|0.223|0.226|0.221|0.236|0.236|0.24|0.24|0.236|0.225|0.219|0.229|0.22|0.218|||0.222|0.227|0.216|0.224|0.213|0.225|0.239|0.248|0.255|0.25|0.232|0.249|0.233|0.229|0.223|0.242|0.217|0.209|0.206|0.213|0.211|0.219|0.219|0.213|0.213|0.208|0.217|0.227|0.206||0.21|0.213|0.204|||0.207|0.218|0.219|0.231|0.202|0.213|0.212|0.217|0.247|0.247|0.242|0.265|0.201|0.216|0.255|0.285|0.34|0.36|0.37|0.385|0.39|0.405|0.385|0.385|0.39|0.38|0.38|0.4|0.395|0.385|0.375|0.385|0.41|0.395|0.405|0.395|0.39|0.39|0.405|0.435|0.46|0.46|0.445|0.425||0.44|0.415|0.375|0.395|0.38|0.4|0.43|0.43|0.435|0.46|0.51|0.61|0.73|0.74||0.76|0.43|0.43|0.425|0.47|0.405|0.35|0.4|0.455|0.47|0.47|0.475|0.485|0.48|0.48||0.485|0.52|0.5|0.52||0.5|0.5|0.51|0.495|0.49|0.49|0.48|0.455|0.465|0.45|0.52|0.57|0.58|0.58|0.6|0.6|0.61|0.6|0.64|0.66|0.68|0.68|0.68|0.69|0.68
10652|37811|/equities/warsaw-stock-exchange-sa|MSCI_EEM_SMALLCAP||48.7|48.35|48.1|48.85|48.2|48.1|48.95|48.15|48.55|48.15|48.5|48|47.9|47.7|48.15|47.4|47.4|47.5|47.95|47.5|47.15|46.1|45.95|45.95|46.35|45.85|46.55|46.5|46.15|47.75|45.25||46.25|46.5|46.8|47.4|48.4|47.45|47.4|47.1|46.5|46.9|46.9|46.3|46.3|46.3|46.3|45.9|45.25|45.2||44.5||45|44.75|43.6|43.4|43.25|43.3|42.8|42.3|42.35|42.15|42.2|42.2|42|42.05|43.2|43.5|43.3|42.3|42.05|41.9|42.25|||42.34|41.56|42.24|42.08|42.44|43.16|42.52|42.52|43.1|42.84|44.14|44.34|44.4|43.84|43.62|43.5|42.88|42.92|43.74|44.06|44.04|43.7|43.78|43.62|44.4|43.68|43.52|43.5|43.86|42.96|43.14|43.48|43.2|43.84|43.76|44.02|44.46|44.14|43.9|44.14|43.7|43.84|42.88|42.46|42.68|42.92|42.98|43.3|44.04|43.76|44|43.34|44.9|44.98|44.38|43.98|43.82|43.84|43.2|41.46|41.2|41.2|41.34||42.5|42.66|42.64|||42.74|42.4|42.02|41.82|41.5|41.22|41.24|41.12|40.64|41.4|41.32|41.2|41.16|41.16|40.7|41|40.16|41.6|41.72|40.46|40.64|40.98|40.9|41.1|40.6|39.9|39.56|39.02|39.1|38.52|39.22|39.54|39.36|39.34|39.14|39.2|38.76||39.1|39|39.04|38.92|39.24|38.42|38.4|38.5|38.38|37.64|38.84|38.34|37.28|37.2|37.2|36.9|36.68|36.38|36.36|36.46|36.54|36.92|37.38|36.7|36.6|36.8|36.88|37.16|36.68|36.86|36.64|36.88|36.48|36.94|36.76|36.98|36.9|37.24|37|37|37.5|37.58|37.3|36.72|37.04|37.02|36.94|36.94|36.4|36.66|36.44|36.52|36.66|36.44|36.22||36.58|36.86|36.88|36.8|36.82|37.18|37.76|37.6|37.58|38.08|38.02|37.88
10653|43575|/equities/jw-pharmac|MSCI_EEM_SMALLCAP||34550|34000|34250|33350|32750|32650|30600|30300|31000|30050|30250|29050|28500|28450|27800|28600|28350|28450|27900|27400|28500|29350|29450|29300|29450|29650||29600|29600|29650|28700|28700|28950|29200|28950|29050|29500|29300|30000|29800|30750|30350||30400|30100|30550|30800|31250|30750||30350|30800||30950|30650|30400|29800|30500|29650|29650|29150|29800|28400|28800|29900|30550|30500||30500|30000|31200|31900|31850|33050|33250|32600|33200|34050|34800|34350|32800|33000|32750|32100|32350|31900|33000|32900|33200|32450|33300|33000|32300|32400|33000|32900|32900|34050|34150|35100|34650|34500|35200|36300|33950|34150|34100|34650|35200|||33800|33150|32850|33850|31400|30400|30650|32300|33450|34050|34200|33900|34500|35150|36000|36800|34050|36100|36100|35850|37000|37500|36750|35250|35400|33700|34950|34750|||35550|37100|35784.3008|37550|36813.6992|36666.6992|36519.6016|34754.8984|35441.1992|33039.1992|31911.8008|31323.5|29902|29460.8008|30000|29607.8008|28627.4004|28725.5|28676.5|29411.8008|29460.8008|29803.9004|28676.5|28529.4004|29509.8008|30147.0996|29558.8008|29166.6992|29607.8008|28333.3008|29264.6992|25931.4004|25637.3008|24558.8008|24902|25686.3008|26176.5|25931.4004|26666.6992|26323.5|26568.5996|25490.1992|25686.3008|25539.1992|25784.3008|25245.0996|26323.5|27549|26176.5|28480.4004|30098|34803.8984|34803.8984|34754.8984|35196.1016|36617.6016|36176.5|35931.3984|37700|36960.8008|35882.3008|36666.6992|38300||||37549|37205.8984|37843.1016|38529.3984|38921.6016|39705.8984|39607.8008|40196.1016|40833.3008|41127.3984|41029.3984|41862.6992|43921.6016|42794.1016|41421.6016|42009.8008|42009.8008|41911.8008|42794.1016|45147.1016|44068.6016|44460.8008|43431.3984|43382.3008|44509.8008|44117.6016|43088.1992|44068.6016|44509.8008|47058.8008|46764.6992|44650|43774.5|42303.8984|40833.3008|41470.6016|36764.6992|38137.1992|35833.3008|35784.3008|34951|34068.6016|41666.6992|36960.8008
10654|978765|/equities/thyrocare-technologies-ltd|MSCI_EEM_SMALLCAP||637.8|646.9|637.4|638.6|636.4|644.5|645.1|640.75|649.15|650.75|637.3|624.5|626.7|632.15|627.9|636.35|648.7|637.7|650.8||653.15|655.05|661.75|641.35|631.55|614.55|609.4|601.4|582.75|606|612.2|620.4|614.85|621.2|620.4|627.9|629.25|626.8|634.9||649.8|650.9|650.8|647.25|619.3|629.15|622.5|617|618|619.5|631.5|645||644.95|650.65|655|659.8|659.95|644.35|644.3|632.4|616.6||622.15|626|622.65||622.05|622.3|624.7|637.4|617.05|615.7|614.5|607||589.95|563.6|583.8||610.85|609.5|616.5|625.3|630.5|637.9|638.85|615.2|649.75|648.05||655.15|665.6|676.4|668.05|681.45|690.5|681|641.2|631.05|620.3|616.9|614.55|612.6|605.95|596.45|605.4|596.85|576.7|578.8|607.75|606.85|607.25|611.1|615.5|623.4|616.55|610.15|617.75|619.85||625.35|622.2|624.7||626.9|625.2|635.2|639.55|653.35|670.65|676.5|679.6|668.75|665.9|658.7|653.6|661.95|662.3|652.35|643.55|656|651.4|665.55||675.75|658.65|614|637.6|615.7|625.55|625.85|620.1|612.8|613.35|609.45|620.25|617.8|585.45|580.25|566.35|559.95|563.85|569.45||569.65|550.45|560.4|545.3|536.1|535.75|542.45|538.6||542|551.35|547.75|542.55|546.3|548.7|549.5|547.25|546.65|549.3|538.05|538.4|525.5|517.6||536.9|552.95|562.05|570.05|570.35|570.35|572.35|566.05|570.9|576.3|564.75|573.45|567.9|571.55|577||568.3|553.8|555.2|554.15|554.1|562.45|568.8|574.3||583.15|569.5|544.9|538.7|549.15|570.2|570.1|565.4|557.25|543.2|537.4|537.85|538|544.15|552.6|538.95|536.15|545.4|553.05|536.9|526.95|533.1|541.15|534.25||549.9|573.35|573.25|571.3|570.5|573.9|572.85|570.5|582.7|590.4|593.9|579.6
10655|1056491|/equities/bk-brasil-operacao|MSCI_EEM_SMALLCAP||3.5|3.5|3.53|3.52|3.57|3.91|3.87|3.74|3.67|3.65|3.74|3.78|3.57|3.62|3.82|3.7|3.28|3.17|3.25|3.34|3.55|3.4|3.35|3.36|3.28|3.4|3.46|3.14|3.12|3.21|3.15||3.07|3.02|2.99|2.99|3.07|3.17|3.28|3.38|3.33|3.39|3.38|3.47|3.26|3.35|3.37|3.4|3.4|3.55|3.9|3.94||3.86|3.82|3.99|3.88|3.9|3.65|3.59|3.51|3.23|2.96|2.89|3.01|3.2|3.17|3.2|3.26|3.12|3|3.09|3.09|3.27|3.26||3.39|3.41|3.44|3.56|3.54|3.59|3.69|3.55|3.53|3.61|3.75|3.85|3.81|3.78|3.85|3.93|3.96|4|3.97|4.19|4.17|4.23|4.25|4.06|4.16|4.29|4.13|4.27|4.3|4.08|4.76|4.62|||4.78|4.67|4.73|4.69|4.73|4.92|5|4.98|4.9|5.08|5.22|5.3|5.19|5.42|5.41|5.81|5.8|5.81|5.8|5.85|5.78|5.5|5.32|5.19|4.75|4.64|4.68|5.8|5.62|||5.7|5.7|5.8||5.8|5.82|5.9|6.27|6.34|6.29|6.52|6.5|6.27|6.1|6.4|6.3|6.01|5.95|6|5.98|5.82|6.1|6.07|5.9|6.03|6.09|6.2|6.1|6.24|6.28|6.55||6.3|5.9|6.06|6.67|6.8|6.65|6.4|6.49||6.5|6.35|6.26|6.25|6.34|6.24|6.39|6.12|6.05|5.95|5.9|6|6.1|6||6.11|6.16|6|6.06|6.25|6.2|6.15|6.17|6.13|6.07|6.1|6.24|6.25|6.25|6.28|6.4|6.03|5.88|5.72|5.72|5.74|5.68|5.38|5.39||5.42|5.6|5.64|5.55|5.55|5.46|5.23|5.28|5.65|6|5.75|5.04|4.17|4.2|3.63|3.74|3.67|3.79|3.95|4.11|4.12|4.32|4.45|4.47|4.35|4.39|4.41|4.42|4.31
10656|102384|/equities/robinsons-reta|MSCI_EEM_SMALLCAP||36|35.5|35.15|35.3|35.1|35|35|35.1|35.05|35.5|35.05|35.4|35.4|35.65|36.05|35.95|35.9|35.85|35.65||35.9|36||35.95|36.15|36.75|36.2|36.15|36.25|37|39.05|35.15|35.75|35.95|36.2|36.8|38.2|38.25|38.6|38.6|38.6|38.85|38.35|38.1|38|38|37.5|36.75|36.6|36.95|35.9|35.9||35.95|36.2|36|35.95|36.05|35.65|35.2|35.1|35.3|35.6|36|36.75|37|37.05|||37.25|36.95|37.45|37.3|37.55|37.45|||37.35|37.4|37.15|36.7|36.6|36.7|37.3|37.25|37.1|37.45|37.25|37.35|37.65|37|37.15|37.25|37.15|37.3|37.55|37.5|37.1|36.5|37.7|37.5|37|36.95|36.5|36.5|37|37|36.3|37.1|36.1||36.15|36.9|36.6|35.1|35.1|35.9|35.25|35.8|36.05|36.35|36.65|36.5|36.4|35.8|36.05|36.4|37.75|39|39.6|38.95|39.55|39.55|40.45|40.25|40.2|40.35|40.4|40.7||39.65|39.4|39.45|||39.45|38.8|38.95|39|39.35|39.25|40|38.75|39.3|40||39.95|40.15|40.45|40.95|39.5|40.1|40|40.05||40.8|39.9|39.35|39|38.35|38.5|38.5|38.5|38.4|39.3|39|39.95|38.85|40.15|40.3|40.65|||41||41|42.4|42.2|42.5|42.6|43|44.8|44.85|45.45|45.75|46|46.2|46.5|46.45|46.1|45.5|46|47|47|47|46.7|45.95|45.8|46|45.7|47|46|44.95|44.35|45.4|47.45|49.8|50|51.95|52.8|52.7|51.5|50.75|50.9|50.15|50.05|49.5|50.2|50.8||50.05|50.15|50.1|50.75||51.6|51.95|51.5|51.6|52.35|52.45|51.9|52.1|53.05|53.8|54.3|53.85|53.7|54.2|54.55|54.85
10657|39850|/equities/bajaj-corp-ltd|MSCI_EEM_SMALLCAP||266.95|270.15|273.9|271.7|271.25|263.75|262.35|263.3|263.95|270.55|263.93|260.1|265.24|264.66|266.72|269.57|262.87|259.9|266.81||263.48|262.22|262.17|258.63|256.51|254.2|244.2|238.7|226.05|230.6|230.05|231.7|233.75|232.25|239.2|239|243.3|245.05|238.2||242.85|235.95|234.55|236.35|239.1|245|240.05|260.25|257.65|257|253.85|244.55||241.35|237.95|230.1|226.05|227.1|228.1|228|225.65|227.55||229.05|225.85|228.5||226.2|228|228.85|230.75|233.2|233.1|230.6|219.6||212.05|215.5|214.3||219.1|218.65|220.35|218.3|219.2|213.45|216.8|210|220.35|220.4||227.6|228.2|232.8|235.3|238.7|234.65|236.3|240.15|238.3|239.3|241.1|241.2|228.35|219.55|212.05|216.3|214.05|205.2|206.4|212.25|215.15|213.55|216.05|223.65|221.45|220|219.2|215.15|216.05||216.75|217|213.75||221.85|223.05|220|221.5|223.75|226.3|227.8|227|228.45|227.9|227.5|228.15|226.2|225.7|227.15|219.6|209.45|210.9|211.2||214.65|214.45|214.2|218.8|217.9|220.55|217.7|215.45|218.4|218.55|218.8|220.55|220.8|222.75|225.85|221.55|221.05|222.8|222.55||223|222.05|221.3|224.45|222.7|225.65|221.3|221.2||225.1|226.05|219.85|238.25|241.4|239.85|235.25|234.85|230.95|232.3|242.85|240|238.4|247.2||229|238.6|243.15|242.9|233.75|230.7|235.2|233.75|225|220.55|220.9|231.65|229.85|225.95|232.3||225.2|224|226.7|228|223.95|232.15|227.6|229.9||231.7|233.2|237.9|237.35|234.65|243.75|241.7|245.35|251.8|247.55|252.3|257.4|256.9|258.05|251.55|249.95|251.65|253.8|250.95|241.6|238.7|244.05|251.75|241.8||234.55|230.05|227.35|230.1|222.8|228.95|226.05|223.1|220.2|219.85|216.45|211.15
10658|19431|/equities/gubre-fabrik.|MSCI_EEM_SMALLCAP||167.8|152.6|138.8|140.4|142.1|137.8|138.8|132.3|132|133.9|140.2|143.4|142|142.7|142.5|143.4|147.8||||145.9|143|141.4|140.8|143.9|147.4|149.3|151.5|154.5|153.8|152.3|155.5|157.9|162.8|163.4|166.1|169|170.5|163.3|166.9|158.4|150.4|149.2|150.3|148.7|153.7|156.9|160.2|158.7|157.6|163|158.4||154.1|156.9|158.6|157.5|156.4||156.2|154.2|153.6|156.4|154.7|158.5||||156.7|156.1|154.4|149.2|147.2|150.2|152.6|159.1|163|166.1|151|157.5|161|161.5|165.8|166.8|165.7|172|173.5|175|178.6|182.5|183.7|185.5|180.1|185|187.8|195.7|200.6|182.4|186.5|193.7|192.4|196.7|196.3|204.1|197.7|207.3|211.3|205.8|197.8|179.9|163.6|158|143.7|143|144.3|144.9|147.4|145.6|145.6|146|148|139|137.8|137.7|141.4|137.6|136.2|135.9|138.6|138.9|145.5|141.1|144.1|149|151.5|152.8|161.6|163.5|169.1||153.8|139.9|155.4|172.6|191.7|212.9|236.5|262.75|291.75|324|360|355|334|337.75|348|358|367.25|363|381.5|392.5|393.5|380|364.5|367.75|373.25|369.25|371.75|372.25|374.5|376|365.5|361.5|368|368.75|359.5|364|357.75|358.5|356.5|359.75|349|351.6|332.7|328.1|346.1|342.8|340.4|339.3|369.4|362.6|335.1|332.2|354.2|362.5|350.6|360.3|369|374.1|370.8|352.9|358.8|361|358.5|373.4|356.3|360.9|360|383.5|348.7|348.5|339.5|340.5|328.5|341.6|327.9|333|348.7|341.6|350.4|359.1|356.8|354.4|354.9|351.3|354.4|343.4|357.2||344.4|313.1|315|307.1|313.2|317.8|314.5|314.9|314.5|316.6|320.4|324.4|318.1|313.7|330|327|323.2|324.5|331.7|311.9|311.4|311.6|314.5
10659|18035|/equities/beml|MSCI_EEM_SMALLCAP||5058.8999|5109.1001|4870.2002|4969.7998|5202.2998|5059.9502|4655.5|4563.8999|4478.1001|4532.5|4438.0498|4500.5498|4529.25|4520.2998|4500|4368.3501|4450.2998|4524.0498|4708.7998||4716.1499|4029.2|3958.3|4041.8999|3896.75|3975.45|3967.8999|3685.45|3757.05|4673.5498|4400.6499|4276.8501|4453.2002|4477.2998|4598.7998|4566.75|4549.3999|4559|4177.5||4014.25|3699.95|3777.8999|3803|3676.45|3214.8999|3202.1499|3369.5|3329|3466.3999|3552.3501|3479.55||3507.45|3466.05|3543.6499|3610.7|3612.95|3518.1499|3459.3|3440.05|3449.8||3472.1001|3426.3501|3419.3999||3464.8|3445.6499|3421.6499|3356.55|3305.6499|3255.8|3263.6499|3236.2||3183.7|3189.8501|3110.6499||3091.05|3012.3999|2869.95|2780.3|2875.25|2802.2|2770.2|2735.6001|3090.6499|3196.25||3216.8999|3202.1001|3238.3501|3215.75|3169.1001|3120.1499|3237.6499|3372.75|3073.1499|3033|3022.45|2979.45|3011|3141.1499|3142.1001|3107.6499|3049.05|2771.3|2880.7|3247.1499|3515.45|3689.2|3607.05|3725.25|3826.05|3804.8|3505.3|3512.25|3186.3999||3200.8999|3159.75|3026.8||3192.3|3144.2|3087.05|3150.75|3136|3214.1001|3148.05|3148.6001|3166.05|3171.8999|3095.75|2888.45|2815.25|2783.6001|2844.3|2829.2|2824.1001|2867.6001|2879.8501||2804.1499|2717.75|2511.1499|2704.3501|2565.3999|2585.45|2568.3999|2557.3999|2504.5|2450.75|2457.05|2471.8|2435.45|2411.3|2467.95|2455.2|2468|2455.3501|2435.6001||2393.3999|2397.6499|2427|2438.6499|2272.45|2312.55|2245.8501|2269.8999||2211.8|2170.8501|2094.1499|2137.3999|2122.8501|2038.3|2060.8|2055.7|2010.4|2020.75|2014.3|2010.55|1971.75|1997.55||2058.95|2291|2341.95|2308.8501|2389.8999|2416.1001|2296.8999|2331.1001|2332.6499|2335.1499|2292.8501|2332.7|2311.3999|2316.45|2310.8||2318.2|2322.3501|2316.6001|2342.8|2304.3|2350.8|2357.95|2339.3||2347.7|2409.2|2375.05|2421.3|2311.95|2604.3999|2594.2|2447.3|2494.3|2503.45|2503.8|2495.2|2466.75|2393.55|2461.3999|2174.8999|2102.3999|2188.6499|2162.8501|2082.25|2069.3|2027.2|2041.55|1925.55||1933.45|1965.15|1981.35|2025.8|2047.85|2004.7|2005.3|2044.95|2054.3|1974.5|2014.9|1815.85
10660|19370|/equities/dogan-holding|MSCI_EEM_SMALLCAP||17.32|17.26|16.3|16.41|16.01|16.35|16.27|16.08|16|16|16.85|16.75|16.58|16.43|16.56|16.89|16.36||||15.95|15.55|15.33|14.92|14.3|14.78|14.5|14.2|14.5|14.58|14.17|14.74|15.06|15.64|15.53|15.9|15.7|15.24|15.06|15.35|15.67|14.76|14.59|14.37|14.46|14.76|14.34|14.04|14.12|14.19|14.41|14.54||14.59|14.63|14.34|14.22|13.73||13.28|13.38|13.21|13.24|13.3|13.51||||13.73|13.68|13.46|12.77|12.54|12.8|13.09|13.15|13.39|12.68|12.54|13.26|12.98|12.83|12.75|12.75|12.44|12.8|12.93|13.04|13.39|13.51|13.49|13.35|12.92|13.22|13.49|13.79|13.55|13.54|13.77|14.02|14.11|14.1|13.81|13.9|13.73|13.63|13.72|13.45|13.45|13.98|13.9|13.6|13.49|13.59|13.38|13.3|13.47|13.23|13.26|13.27|13.16|12.75|12.53|12.26|12.59|12.47|12.64|12.61|12.76|12.57|12.31|11.99|12.11|11.79|11.96|11.92|11.57|11.38|11.34||11.06|10.89|10.71|10.56|10.48|11.02|11.45|10.95|11.09|11.32|11.7|11.24|10.84|11.27|11.61|12.07|12.37|12.34|12.96|13.23|13.33|13.2|13.04|13.44|13.62|13.39|13.21|13.46|13.63|13.62|13.24|12.91|12.73|12.89|12.88|13.52|13.56|13.6|14.19|14.2|14.1|13.97|13.5|13.68|14.2|14.18|14.22|13.68|14.9|14.17|13.66|13.84|13.63|14.25|14.3|13.97|13.79|14.1|14.48|13.65|14.05|14.24|13.93|14.17|13.93|13.36|13.2|13.26|13.35|13.49|13.06|13.28|12.86|13.1|12.76|13.31|13.62|13.52|14.09|14.11|14.71|14.25|13.92|14.24|14.05|14.03|14.16||13.87|14.17|13.67|13.16|14.16|14.48|14.74|13.4|12.84|12.95|12.77|12.91|12.73|12.3|13.06|12.9|13.25|13|12.58|12.98|12.92|13.29|12.45
10661|979194|/equities/green-cross-cell-corp|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10662|1166991|/equities/radiance-holdings-group-co-ltd|MSCI_EEM_SMALLCAP||2.72|2.62|2.54|2.61|2.6|2.67|2.68|2.71|2.68||2.67|2.73|2.7|2.75|2.79|2.8|2.76|2.96|2.96|3.06|3.23|3.16|3.08|3.08||3.15|2.95|3.13|3.29|2.72|2.81|3.01|3.26|3.32|3.58|3.21|4|2.19|2.21|2.33|2.33|2.2||2.1|2.12|2.29|2.24|2.31|2.2|2.24|2.3|2.2||2.13|2.1|2.03|2.06|2.01|2.06|2.1|2.05|2.07|2.12|2.27|2.49|2.24|2.12|2.12|2.09|2.05|1.98||2.05|2.05|||1.98|2|2.02|1.99|2.02|1.81|1.96|1.89|2|1.79|1.73|1.77|1.95|1.85|1.8|1.81|1.85|1.82|1.98|2.12|2.14|2.36|2.42|2.55|2.46|2.4|2.52|2.49|2.44|2.55|2.58|2.65|||2.59|2.72|2.45|2.65|2.57|3.02|2.86|3.02|2.84|3.16|3.28|3.28|3.25|3.39|3.15|3.33|3.45|3.54|3.5|3.62|3.77|3.64|3.6|3.59|3.76|3.56|3.55|3.5|3.7||3.78|3.67|3.47|||3.54|3.53|3.55|3.5|3.5|3.52|3.48|3.48|3.48|3.49|3.5|3.67|3.78|3.67|3.54|3.42|3.5|3.43|3.55|3.47|3.45|3.53|3.43|3.37|3.28|3.18|3.27|3.46|3.45|3.52|3.42|3.31|3.23|3.12|3.36|3.53|3.52|3.39|3.25|3.31|3.11|2.92|3.07|3.22||3.2|3.04|3.1|3.09|3.07|3.08|3.22|3.17|3.11|3.08|3.26|3.4|3.34|3.14||3.03|3.02|2.88|3.19|3.24|3.44|3.75|3.7|3.67|3.67|3.67|3.74|3.74|3.72|3.7||3.68|3.74|3.72|3.76||3.62|3.74|3.83|3.8|3.79|3.83|3.67|3.68|3.65|3.75|3.65|3.76|3.75|3.86|3.91|3.95|3.89|3.93|4.09|4.1|4.24|4.19|4.15|4.34|4.69
10663|979452|/equities/kona-i-co-ltd|MSCI_EEM_SMALLCAP||15580|14620|14770|15120|15110|15070|14800|14910|14910|15180|15070|14790|15220|15270|15550|15720|15760|15660|16000|15790|16000|16030|16000|16220|16180|16450||16640|16650|16550|16580|16560|16700|16870|16770|17020|17300|17140|16820|16700|17140|17380||17500|17300|17410|17370|17460|17770||17500|17600||17600|18340|18070|18360|18090|18380|18200|17320|17960|17600|17510|17790|18080|18220||20600|19530|20000|19880|19700|19150|18790|18050|18130|18690|18000|18000|17100|17080|16830|16750|16970|17110|17250|17250|17120|17410|17410|17300|17730|17450|17630||17340|16840|16400|16600|16800|16520|16540|16440|16500|16630|16310|16330|16390|||16100|15970|15890|16070|16090|15800|15920|15990|16080|16080|16140|16260|16450|16590|16300|16240|16250|16600|16690|16860|17270|17320|17500|17750|17770|17960|18290|18360|||17900|18190|18420||17650|17300|17010|16710|16600|16340|16450|16660|16600|16610|16520|16640|16900|16360|17000|16220|16230|16510|16530|16490|16610|16600|16420|16370|16150|16080|16310|16020|16030|16230|18740|18520|18640|18600|18530|18700|19040|18000|17900|18090|18200|18100|18600|18480|17910|17850|17800|18360|18700|18380|19040|19480|19850|18900||19460|19180|19480|20750||||20750|20250|20650|20800|20750|21400|21750|18520|17740|18150|18010|17940|17190|17000|16680|16690|16940|16880|16890|16600|16440|16300|16000|16020|16030|16010|15990|15960|16030|16090|15880||16150|16480|16700|16170|16150|16480|16170|15860|15650|15800|15570|15780
10664|980648|/equities/thanachart-capital-pcl-be|MSCI_EEM_SMALLCAP||1.16|1.13|1.14|1.13|1.14|1.14|1.13|1.12|1.11|1.11|1.12|1.14|1.14|1.15|1.13|1.13|1.13|1.14|1.16|1.15|1.19|1.18|1.18|1.17|1.15|1.16|1.2|1.21|1.21|1.21|1.21|1.2|1.21|1.22|1.22|1.22|1.21|1.22|1.22|1.24|1.23|1.23|1.23|1.22|1.22|1.22|1.21|1.22|1.21|1.19|1.22|1.21||1.21|1.2|1.22|1.2|1.22|1.22|1.22|1.22|1.22|1.25|1.25|1.25|1.28|1.27|1.26|1.24|1.22|1.24|1.24|1.25|1.27|||1.28|1.28|1.27|1.26|1.27|1.25|1.25|1.26|1.25|1.26|1.25|1.25|1.25|1.26|1.25|1.25|1.25|1.25|1.25|1.26|1.26|1.25|1.25|1.25|1.25|1.26|1.27|1.27|1.26|1.26|1.26|1.27|1.29|1.27|1.27|1.28|1.3|1.29|1.29|1.28|1.3|1.3|1.32|1.3|1.29|1.29|1.28|1.32|1.31|1.25|1.26|1.24|1.26|1.26|1.25|1.25|1.27|1.26|1.27|1.29|1.28|1.29|1.29||1.28|1.27|1.25|||1.25|1.26|1.25|1.26|1.26|1.26|1.26|1.22|1.23|1.24|1.26|1.25|1.25|1.24|1.25|1.24|1.23|1.25|1.25|1.23|1.22|1.24|1.24|1.24|1.25|1.25|1.24|1.23|1.24|1.22|1.26|1.26|1.26|1.27|1.26|1.27|1.27|1.27|1.25|1.27|1.24|1.23|1.22|1.19|1.22|1.23|1.25|1.25|1.26|1.26|1.27|1.27|1.29|1.28|1.26|1.27|1.27|1.26|1.26|1.26|1.27|1.28|1.26|1.26|1.27|1.25|1.25|1.23|1.25|1.28|1.26|1.25|1.23|1.25|1.28|1.27|1.29|1.29|1.29|1.31|1.31|1.31|1.32|1.3|1.3|1.31|1.31|1.31|1.3|1.3|1.29|1.3|1.29|1.29|1.29|1.29|1.3|1.3|1.28|1.28|1.3|1.31|1.32|1.3|1.31|1.28
10665|1052402|/equities/qudian-inc|MSCI_EEM_SMALLCAP||1.79|1.81|1.79|1.84|1.84|1.87||1.87|1.89|1.91|1.98|1.87|1.89|2.02|2|1.87|1.89||1.88|1.76|1.78|1.67|1.53|1.58|1.56|1.62|1.65|1.68|1.69|1.68|1.71|1.71|1.72|1.74||1.69|1.72|1.81|1.82|1.89|1.89|1.96|1.97|2.04|2.12|2.09|2.28|2.32|2.44|2.51|2.5|2.41|2.4|2.38|2.5|2.46|2.43|2.46|2.47|2.33|2.28|2.25|2.27|2.33|2.41|2.42|2.43|2.5|2.5|2.49|2.42|2.4|2.46|2.38|2.5||2.5|2.49|2.46|2.45|2.47|2.5|2.51|2.47|2.51|2.48|2.44|2.41|2.5|2.45|2.38|2.33|2.31|2.32|2.34|2.34|2.45|2.39|2.4|2.38|2.47|2.45|2.45|2.42||2.47|2.53|2.4|2.31|2.33|2.31|2.2|2.16|2.19|2.19|2.17|2.14|2.06|2.07|2.06|2.03|2.04|2.06|2.02|2.01|2.14|2.17|2.15|2.15||2.16|2.19|2.24|2.17|2.11|2.17|2.12|2.09|1.98||2.04|2.09|2.14|2.13||2.14|2.09|1.98|2.11|2.05|2.02|2.08|2.05|1.99|1.85|1.86|1.83|1.85|1.77|1.75|1.64|1.58|1.59|1.57|1.59|1.61||1.7|1.72|1.79|1.72|1.74|1.79|1.74|1.7|1.75|1.72|1.75|1.78|1.79|1.76|1.73|1.71|1.68|1.82|1.8|1.77|1.77|1.84|1.84|1.84|1.91|1.9|2.02|1.97|2.03|2.04|2.09|2.1|2.12|2.15|2.05|2.03|2.07|2.16|2.12|2.13|2.13|2.04|1.98|2.06|1.99|2|2.09|2.08|2.03|2.01|1.88|1.75|1.73|1.8|1.96|2.37|2.34||2.42|2.52|2.4|2.4|2.42|2.44|2.33|2.34|2.18|2.16|2.25|2.16|2.15|2.25|2.29|2.37|2.47|2.47|2.4|2.34|2.38|2.4|2.3|2.38|2.44|2.43
10666|102222|/equities/dmci-holdings|MSCI_EEM_SMALLCAP||11.04|11.22|10.92|11.1|11.02|11|11|11.1|11.02|11.1|11.14|11.02|11|10.9|11.1|11.16|11.3|11.18|11.24||11.2|11.2||11.08|11.14|11.3|11.48|11.3|11.3|11.42|11.9|11.08|11.1|11.28|11.04|11|11.08|10.7|10.78|10.7|10.68|10.74|10.78|10.7|10.7|10.72|10.9|10.88|11.16|10.98|10.98|10.92||11.08|11.1|10.86|10.94|10.68|10.1|10|10.08|10.98|10.8|10.72|11.38|11.82|12.18|||12.18|12.16|12.3|12.28|12.6|12.2|||11.36|12.2|12.3|11.7|11.5|11.3|11.18|11|10.6|11.1|11.5|11.24|11.24|11.24|11.06|11.22|11.56|11.5|11.24|10.96|11.1|10.86|10.86|10.86|10.82|10.66|10.8|10.78|11.08|11.32|11.22|11.4|11.1||11|10.72|10.98|10.7|10.8|10.74|10.74|10.7|10.6|10.5|10.68|10.52|10.5|10.42|10.2|10.18|10.3|10.28|10.32|10.08|10.08|9.87|9.99|9.99|10.12|10|9.92|9.85||9.77|9.6|9.4|||9.4|9.37|9.28|9.35|9.22|9.2|9.3|9.33|9.3|9.3||9.31|9.3|9.29|9.3|9.28|9.2|9.21|9.2||9.3|9.25|9.22|9.3|9.2|9.25|9.27|9.2|9.16|9.12|9.16|9.1|9.17|9.16|9.22|9.18|||9.17||9.45|9.5|9.57|9.52|9.6|10.26|10.28|10.3|10.54|10.44|10.48|10.42|10.5|10.8|10.36|10.52|10.22|10.46|10.5|10.64|10.42|10.62|10.4|10.3|10.18|10.36|10.2|10.44|10.44|10.46|10.42|10.36|10.3|10.3|10.4|10.14|10.1|10.36|10.34|10.22|9.88|9.66|9.99|9.63||9.48|9.5|9.46|9.71||9.87|9.62|9.78|9.36|9.32|9.5|9.53|9.6|9.5|9.4|9.12|9.5|9.5|9.54|9.6|9.56
10667|979653|/equities/wonik-qnc-corp|MSCI_EEM_SMALLCAP||34850|36300|36100|36900|36950|36800|37350|35800|36950|37600|37800|37500|37900|36300|37050|37150|38550|38550|38300|37750|38400|38400|37900|37600|38600|40950||35400|34000|34900|33600|34600|34300|34300|33600|32900|34000|34000|35000|33950|34750|35550||34550|34100|35050|35450|35900|33850||33850|33850||32000|31750|32100|31550|31500|30600|30700|31500|33200|32850|31900|33600|33150|33350||32600|32700|34100|33900|33250|33550|33950|33600|32100|31950|32000|31850|32000|33000|30750|29000|29550|28800|29050|29900|30150|29750|30600|30300|29200|28250|28850||28050|26700|26350|27100|27450|28000|27900|27400|27550|27300|27950|28450|28450|||27900|27650|28600|27900|28250|27800|28350|29100|29450|29600|30600|30950|30700|31800|31450|30700|30300|30550|31000|31600|31850|31750|32100|32250|32200|32700|32200|32200|||28700|27250|26800|27000|27000|26900|27200|27300|27400|26950|27700|27200|26750|26650|27100|26500|25800|25500|25800|26100|26850|27200|27950|27750|27550|27150|27400|27050|27000|26800|26300|26250|26000|25900|26200|25950|25800|26250|26550|25550|25150|24150|23550|24200|24050|24150|24950|24950|24150|24500|25050|26600|27350|27700|28650|28850|28700|28250|28750|28750|28100|27150|||||27750|27550|28100|28200|28100|28850|29300|29900|30450|30400|28100|27450|27500|27450|27850|28000|28650|29100|29150|28100|28000|27950|27550|27700|28250|27650|27050|26750|27450|25950|26250|26300|26300|26850|26700|27200|26550|27100|26750|27600|27700|29100|29600|29900
10668|1012843|/equities/tanvex-biopharma|MSCI_EEM_SMALLCAP||68.8|70.5|72.9|68|67.9|67.6|66.7|60.7|55.2|50.2|45.65|44.55|44|42.1|43.85|40.8|39.7|39.3|39.7|40.4|41.05|42|41.85|41.8||42.35|40.7|40.6|41.05|39.8|39.2|38.7|38.35|39|38.55|38|38.1|39|39.55|36.95|38.6|42.85|42.8|42.2|43.55|43|43|43.45|43.05|44.7|45.6|45.55||46.9|47.25|48|47.5|47.2|47.95|45.35|46.1|47.2|47.8|46|47.85|48.25|48.65|49|49.9|49.85|||49.9|49.8|49.25|48.7|48.1|48.55|48.1|49.4|49.15|49.35|50.6145|50.6145|49.9225|49.5271|54.4699|54.8653|56.8424|56.0516|56.5|59|59.9|60.1|60.5|61.9|61.9||63.5|64.3|62.5|61.8|62.7|63.3|63.3|64.2|63.4||||||||64.3|64|64.3|63.6|63.8|64.3|65.2|64.9|64.2|65.1|62.8|61.6|60.2|60.2|61.4|62.2|61.5|62.3|61.8|61.2|61.8|63.2|63.4|64|65.1||65.1|65.6|66|65.9|65.8|65.7|71.7|72.9|71.8|72.3|70.4|70.2|70.6|70.6|71.2|73.3|71|72.4|73.6|72|70.8|71.2|71.3|71.3|69.8|70.5|74.2|69.2|71|64.6|62.8|63|61.9|60.8|65.5|65.6|67.3|69.4|70|69.9|69.7|69.7|69.7|72.5|75|74.5|67.8|66.3|66.2|66.6|61.1|60.9|60.7|60.9|62.4|62.7|62.6|62.1|||64.4|63.4|63.6|63.8|65||65.4|63|63.2|64.3|62.4|62.7|65.3|67.2|64.3|66.2|60.2|60|59.7|59.6|60.2|60|61|61.8|63|61.9|62.2|61.2|61|60.2|64.3|58.5|59.7|61.7|64.6|66.8|68.3|68.6|68.7|71.5|69|68.3|64.1|65.3|66.1|66.4||67|68|69.3|70
10669|1072173|/equities/cafe24|MSCI_EEM_SMALLCAP||32550|33400|33200|32350|33800|33800|33650|36250|36650|38950|40400|38800|41000|40550|38650|40900|41750|37350|28750|29950|33400|36000|35850|31100|26850|28250||24150|25200|24700|23000|22950|24400|22950|23000|22750|22400|22200|22350|20600|20250|19210||19300|18200|18460|19390|16200|15800||15240|15590||15080|15150|15400|15580|15600|15260|15370|15190|15850|15840|15560|15980|16070|16230||16400|16580|16890|17220|17420|17830|18610|17490|17910|18200|18330|17570|17490|18020|18360|17930|20800|19700|20600|20500|19980|20100|19000|19920|20200|20650|21400|23500|23500|23800|23400|24800|25950|25000|24850|24500|22300|21550|21900|20650|20950|21400||21400|20700|20650|21450|21500|21650|22450|23400|23750|24000|25100|26500|27500|27200|26300|27200|27300|28350|30500|31050|30950|31800|28800|26750|30400|28100|27400|28000|||28000|28700|31050|32750|32750|32750|31250|31200|32700|28100|27500|27700|29550|29300|28900|26400|22150|17050|17210|17150|16480|16310|16660|16540|17860|17850|16380|15750|15400|14820|14610|12890|12170|11950|12080|12130|13890|13380|13200|13200|12590|12500|12400|12940|11290|11550|11950|11920|11290|11520|11900|12340|11730|11580|11880|11650|11490|10900||11190|11000|11200|||||11420|11180|11410|11660|11640|12000|11880|12030|12280|12340|12150|12290|12620|12960|13320|13800|13450|13750|13260|13560|14310|13240|12900|12950|13360|12600|12760|12900|12220|13220|13360|13330|13330|13490|12910|12040|11770|12140|12300|12090|12360|12780|12680|12670
10670|43387|/equities/hyundai-development-co|MSCI_EEM_SMALLCAP||8110|8050|8070|8100|8150|8160|8170|8140|8140|8260|8070|7990|8130|8220|8210|8380|8070|8080|8200|8240|7970|7910|7940|7870|7890|7930||7960|7910|7970|7950|7820|7940|8140|8230|8030|8150|8130|8130|8170|8320|8250||8260|8170|8260|8400|8410|8530||8560|8500||8770|8810|8740|8660|8580|8650|8770|8490|8300|8110|8300|8860|8310|8290||8360|8320|8400|8350|8340|8220|8340|7980|8120|8050|8030|8190|8400|8270|8160|8020|7810|7700|8000|7840|7740|7790|7800|7880|7970|8030|8000|8090|8090|8170|8130|8030|8210|8260|8480|8380|8310|8140|8010|7930|8110|8710||8710|8810|8560|8480|8520|7910|7320|7340|7170|6830|6640|6480|6570|6540|6400|6420|6470|6500|6500|6600|6690|6770|6700|6700|6790|6810|6850|6780|||6890|7000|7130|7170|7170|7090|7280|7130|7060|7030|6890|7030|6950|6960|6980|6930|6990|6900|6820|6820|6810|6830|6990|7030|6850|7000|6940|6940|6800|6920|6620|6620|6540|6490|6620|6670|6560|6390|6370|6380|6290|6260|6190|6290|6120|6080|6130|6110|6120|6110|6180|6120|6230|6200|6200|6220|6150|6090||6230|6140|6170|||||6320|6350|6340|6350|6340|6390|6400|6350|6390|6320|6290|6340|6250|6050|6010|6080|6080|6130|6150|6220|6250|6290|6170|6030|6080|6090|6020|6070|6050|6050|6130||6050|6020|6000|5910|5860|5920|5840|5880|5910|5910|5840|5830
10671|1095935|/equities/hua-medicine|MSCI_EEM_SMALLCAP||1.49|1.47|1.5|1.5|1.45|1.5|1.5|1.51|1.51||1.54|1.48|1.53|1.58|1.59|1.63|1.61|1.66|1.74|1.72|1.58|1.5|1.49|1.51||1.49|1.46|1.51|1.53|1.51|1.49|1.48|1.49|1.49|1.45|1.56|1.58|1.58|1.58|1.61|1.57|1.56||1.53|1.5|1.52|1.57|1.56|1.6|1.61|1.59|1.61||1.59|1.64|1.62|1.59|1.59|1.59|1.59|1.5|1.51|1.51|1.49|1.53|1.57|1.66|1.62|1.47|1.42|1.3||1.37|1.45|||1.47|1.49|1.53|1.55|1.58|1.58|1.55|1.56|1.51|1.55|1.57|1.58|1.62|1.57|1.55|1.55|1.58|1.58|1.59|1.6|1.57|1.64|1.64|1.6|1.62|1.61|1.54|1.49|1.6|1.7|1.58|1.58|||1.58|1.53|1.6|1.68|1.6|1.66|1.7|1.71|1.74|1.83|1.88|1.99|1.99|1.96|1.91|2.03|2.05|2.04|2.17|2.2|2.22|2.19|2.21|2.3|2.27|2.36|2.45|2.26|2.05||1.97|1.94|1.9|||1.9|1.93|1.83|2|2|2.03|2.15|2.2|2.6|2.36|2.25|2.16|2.1|2.1|2.15|2.02|1.91|1.78|1.85|1.83|1.93|1.92|1.87|1.95|1.98|1.88|1.71|1.73|1.61|1.63|1.59|1.61|1.69|1.64|1.66|1.55|1.55|1.56|1.57|1.62|1.55|1.51|1.5|1.5||1.51|1.56|1.52|1.57|1.58|1.6|1.65|1.62|1.54|1.6|1.53|1.52|1.56|1.66||1.7|1.77|1.73|1.62|1.62|1.62|1.61|1.6|1.66|1.67|1.68|1.75|1.77|1.85|1.78||1.63|1.62|1.72|1.8||1.69|1.95|2|2.05|2.04|2.65|2.77|2.44|2.28|1.99|1.99|1.96|1.93|1.92|1.97|1.96|1.98|1.85|1.88|1.92|2.06|2.28|2.17|2.25|2.2
10672|50069|/equities/shineway-pharm|MSCI_EEM_SMALLCAP||8.16|8.17|7.96|8.21|8.2|8.38|8.33|8.26|8.15||7.69|7.83|7.93|7.77|7.81|8.13|8|8.18|7.96|7.88|7.98|7.88|7.98|8.06||8.23|8.33|8.34|8.47|8.58|8.36|8.48|8.5|8.74|8.88|8.96|9|9.19|8.99|9.37|9.48|9.47||9.89|9.75|9.65|9.37|9.19|9.23|9.14|9.3|9.35||9.26|9.21|9.6|9.35|9.33|9.03|9.1|9.45|9.23|9.3|9.38|9.38|9.73|9.91|9.91|9.97|9.9|9.9||10.48|10.28|||9.73|9.93|9.87|9.9|10.08|10.4|10.28|10.28|10.56|10.5|10.08|9.56|9.57|8.8|8.96|8.77|8.7|8.8|8.95|8.62|8.83|8.99|8.99|9|9.25|9.02|8.9|8.9|8.9|8.36|8.1|8.03|||8.02|8.02|8.03|7.99|7.57|7.81|7.73|7.89|8.1|8.21|7.95|7.96|7.78|7.57|7.5|7.73|7.92|7.66|7.97|7.85|7.84|7.8|7.7|7.86|7.68|7.73|7.91|7.61|7.39||7.27|7.13|6.9|||6.75|6.84|6.97|6.85|7.02|6.85|6.95|7|7.09|6.9|6.91|6.9|6.83|6.85|6.9|6.8|6.71|6.85|7.05|7.06|7.06|7.01|6.98|7.01|7.06|6.92|6.94|6.94|6.82|6.77|6.69|6.74|6.99|7.14|7.3|7.02|7.05|6.97|6.93|7.21|7.11|7.12|7.2|7.15||7.29|7.48|7.5|7.58|7.58|7.55|7.68|7.68|7.66|7.6|7.6|7.5|7.43|7.62||7.83|7.8|7.76|7.61|7.65|7.49|7.26|7.14|7.16|7.19|6.96|7.17|7.1|7.44|7.84||7.68|7.74|7.67|7.88||7.75|7.49|7.42|7.22|7.33|7.37|7.14|7.2|7.11|7.23|7.42|7.42|7.49|7.22|7.4|7.62|8.02|7.89|8.36|8.85|8.9|8.55|8.3|8.57|8.05
10673|29589|/equities/transportadora-de-gas-del-sur-sa|MSCI_EEM_SMALLCAP||18.79|18.7|18.64|18.16|18.31|18.11||18.35|18.11|17.9|18.98|19.27|17.93|18.72|18.47|18.44|18.81||18.41|18.03|18.92|18.98|17.77|17.64|18.11|16.95|17.26|17.8|17.8|18.85|19.64|20.48|18.83|19.1||17.98|17.93|18.22|19.39|19.38|18.86|19.35|19.69|18.96|18.29|18.67|19.2|19.43|19.44|19.61|19.205|18.5|18.1|17.58|17.45|16.81|16.13|15.96|16.57|16.99|15.95|15.51|15.59|15.63|15.6|16.9|17.44|17.37|17.66|18.08|18.55|16.72|17.09|14.98|15.34||15.1|15.05|14.68|14.8|14.8|14.52|14.34|13.63|13.63|12.81|12.29|12.41|12.51|12.08|12.12|12.26|12.74|12.91|13.62|13.35|13.26|13.13|13.26|14.12|14.39|14.2|13.2|13.21||13.48|13.6|13.37|13.6|13.57|13.54|12.81|13.3|14.27|14.31|14.95|15.18|14.93|15.03|15.15|15.47|15.23|14.7|14.6|14.78|14.41|14.17|14.17|14.06||14.41|13.81|13.88|13.71|14.3|14.35|14.27|14.95|15.18||15.09|14.91|15.03|15.14||15.1|14.81|14.94|14.72|15.31|15.49|15.13|14.89|14.77|13.96|13.83|13.5|13.01|12.97|12.95|13.37|13.96|13.94|13.68|14.55|13.75||12.74|13.09|13.03|10.46|10.01|9.95|10.34|10.1|10.23|10.03|10.01|10.34|10.2|10.54|10.92|10.7|10.21|10.54|11.15|11.62|11.43|11.33|11.68|12.68|12.92|13.31|12.75|11.76|11.75|11.85|11.94|11.18|10.97|10.76|10.58|10.22|9.82|10|10.18|10.59|10.57|10.34|10.49|10.91|11|11.24|11.68|12.06|11.3|11.67|11.44|11.13|10.49|10.89|11.44|11.67|11.92||12.46|12.49|12.66|12.87|13.14|12.89|12.86|13.28|12.99|12.35|12.87|12.9|12.46|11.85|11.7|12.25|12.18|11.87|11.69|11.5|11.54|11.54|11.51|11.97|12.4|12.45
10674|1167308|/equities/aeris-industria-e-comercio-de-equip|MSCI_EEM_SMALLCAP||6.7|6.71|6.85|6.49|6.36|6.1|5.8|5.66|5.35|5.17|5.1|5.26|5.09|5.16|5.59|5.21|5.16|5.4|5.33|5.81|6.33|6.4|6.5|6.5|6.4|6.85|7.37|7.32|7.75|8.19|8.14||8.31|8.16|8.43|8.93|8.94|9.02|9.43|9.74|10.22|9.29|9.27|9.95|10.8|11|11.2|11|11.2|11.2|11.4|11.2||11.2|11.4|11.4|11|11.2|11.4|11.4|11.4|11|11.4|11.2|11.6|11.8|12.4|12|12.4|12.4|12.4|12.6|12.6|12.4|11||11.2|11.2|11|11|11.2|11.4|11.2|11.2|11.2|11|11.8|11.8|12.4|13|13.2|13.4|13.4|13.4|13.6|13.2|13.4|13.6|13.2|13.2|14.8|15.2|15.4|15.6|16|15.2|15.2|15|||15.4|15.2|15.2|15.6|15.4|15.8|15.6|15.6|15.8|15.8|15.8|16|15.8|16.4|16.2|16.6|16.4|16.4|16.8|17.4|17.8|17.6|18|18|17|16.8|17|17.4|17.4|||18|19.2|19.6||19.2|19|19.8|20.2|19.4|20|19|19|16.6|16.6|16.8|17|17|17.2|16.4|17|17.4|17.4|17.4|17.2|18|18|18.2|18|18.4|17.4|17||16.2|17|17|16.6|18.6|18|17.6|17.2||16.6|17|15.4|15.6|16|16|16.2|16.2|15.4|15.6|16|16|16.2|16.2||16.6|16.8|16|16.2|16|16|15.8|16.6|16.6|16.8|16.8|16.2|17|17.6|18|18.2|18|18.4|18.6|20|20.4|19.8|19.2|18.8||19.4|19.4|20.6|19.4|19|19.8|20.8|20|20.4|21|21.6|20.6|20.6|21|21.6|22.8|23|23.6|23.4|23.8|23.4|24|24.2|24.6|24.6|24.4|24.6|24|23.8
10675|962574|/equities/aes-tiete-energia-sa|MSCI_EEM_SMALLCAP||11.42|11.42|11.4|11.4|11.37|11.39|11.39|11.38|11.38|11.36|11.39|11.39|11.41|11.4|11.44|11.43|11.4|11.35|11.31|11.25|11.25|11.26|11.24|11.24|11.25|11.23|11.24|11.22|11.23|11.17|11.2||11.2|11.2|11.19|11.18|11.17|11.15|11.14|11.08|11.05|11.13|9.78|9.72|9.7|9.59|9.5|9.53|9.52|9.6|9.51|9.59||9.47|9.5|9.22|9.15|9.23|9.2|9.2254|9.1163|9.1262|9.146|9.1956|9.2155|9.3444|9.4833|9.6123|9.8007|9.7611|9.7611|9.6817|9.6123|9.642|9.4734||10.1182|10.1082|10.257|10.505|10.6935|10.8125|10.6538|10.0487|10.1975|10.2174|10.3959|10.3265|10.3562|10.4158|10.3959|10.4158|10.4654|10.4654|10.386|10.5745|10.3562|10.3761|10.4158|10.4455|10.5943|10.4753|10.386|10.257|10.2273|10.267|10.1777|10.0586|||10.1876|10.2074|10.2471|10.3662|10.5646|10.5249|11.1002|11.2986|11.2887|11.5466|11.249|11.2589|11.1994|11.3185|11.0705|11.1697|11.249|11.5169|11.8541|12.1517|12.3303|12.4096|12.4592|12.3997|12.2608|12.0327|11.9236|11.9136|11.8541|||12.2212|12.5485|12.3799||12.4394|12.36|12.2906|12.2311|12.1021|12.0823|11.9732|11.7946|11.4276|11.4077|11.2589|11.2391|11.1201|10.9117|10.9018|10.8919|10.7828|10.7431|10.8125|10.8125|10.8225|10.9316|10.8324|10.5646|10.6142|10.515|10.7034||10.4753|10.1578|10.1876|10.1281|10.0884|10.2174|10.2769|10.3166||10.0586|9.9892|10.019|10.138|10.3166|10.3364|10.5447|10.5249|10.4852|10.4356|10.2868|10.3959|10.5249|10.3562||10.5646|10.7233|10.4654|10.4455|10.4654|10.5249|10.5348|10.5844|10.8225|10.8721|10.8621|11.1895|11.13|11.4573|11.4177|11.5069|11.378|11.4276|11.5169|11.5863|11.3284|11.3681|11.2689|11.1697||11.1201|11.1994|11.2986|11.1994|10.9514|11.0109|11.3383|11.249|11.2788|11.2589|11.1796|10.9316|10.6836|10.753|10.6836|10.7034|10.6737|10.7927|10.8125|10.6638|10.7629|11.1002|11.1002|11.2986|11.7351|11.8244|11.864|11.7847|11.5863
10676|1161013|/equities/central-china-new-life-ltd|MSCI_EEM_SMALLCAP||1.2|1.25|1.2|1.25|1.25|1.29|1.3|1.31|1.51||1.48|1.48|1.46|1.42|1.43|1.47|1.45|1.5|1.44|1.46|1.51|1.54|1.56|1.56||1.55|1.64|1.63|1.36|1.23|1.17|1.12|1.15|1.14|1.12|1.14|1.19|1.21|1.21|1.23|1.23|1.17||1.14|1.09|1.1|1.11|1.06|1.09|1.12|1.19|1.17||1.1|1.1|1.05|1.1|1.05|0.92|0.92|0.92|0.92|0.92|0.92|0.92|0.92|0.92|0.92|0.92|0.92|0.92||0.92|0.92|||0.92|0.85|1.36|1.35|1.36|1.38|1.32|1.35|1.38|1.39|1.38|1.43|1.48|1.46|1.42|1.44|1.46|1.46|1.53|1.59|1.5|1.48|1.46|1.41|1.36|1.29|1.27|1.3|1.29|1.3|1.28|1.29|||1.34|1.34|1.31|1.36|1.32|1.38|1.38|1.42|1.36|1.34|1.38|1.41|1.37|1.35|1.34|1.36|1.41|1.4|1.44|1.46|1.45|1.46|1.49|1.51|1.54|1.46|1.48|1.48|1.5||1.53|1.53|1.43|||1.5|1.48|1.47|1.43|1.49|1.47|1.42|1.47|1.45|1.43|1.44|1.51|1.48|1.43|1.45|1.51|1.58|1.67|1.75|1.82|1.85|1.89|1.86|1.9|1.97|2.03|2.04|2.07|2.06|2.07|2.1|2.13|2.14|2.12|2.2|2.2|2.2|2.19|2.16|2.16|2.16|2.19|2.22|2.2||2.21|2.19|2.16|2.16|2.2|2.2|2.21|2.26|2.25|2.24|2.32|2.25|2.25|2.24||2.28|2.15|2.12|2.38|2.37|2.28|2.26|2.24|2.18|2.15|2.19|2.21|2.21|2.16|2.16||1.99|2.04|2.05|2.14||2.08|2.12|2.29|2.3|2.3|2.27|2.13|2.15|2.19|2.21|2.23|2.24|2.49|2.45|2.49|2.53|2.55|2.54|2.61|2.67|2.68|2.72|2.69|2.71|2.7
10677|19513|/equities/mardin-cimento|MSCI_EEM_SMALLCAP||75.1|74.6|73.1|71.85|71.25|69.5|68.15|66.35|64|61.5|62.55|63.85|61.05|61.95|62.9|63|62.1||||61.25|60.3|58|57.95|58.8|59.2|60.3|59|59.5|60.1|60.65|62.65|62|63.1|64.45|63.55|65.5|65|64.6|67.05|63.95|62.55|59.5|58.55|58.55|60.8|60|60.1|61.65|62.25|61.55|61.95||60.6|61.45|61|58.65|58.1||57.65|57.15|56.5|55.95|56.4|58||||59.25|58.8|57.5|56.5|54.5|54.85|57.1|60.5|60.45|58.75|58.95|61.35|60.75|59.5|60.1|61.25|61|62.8|62.6|63.8|64.15|66.9|68|69.55|66.5|67.5|68|70.7|70.95|67.2|66.75|70.2|73.55|71.4|71.55|69.1|65.7|66.8|67.9|65.15|66.25|66.6|65.15|64.7|64.45|63.85|63.3|63.2|64.3|63.1|65.4|61.15|61.15|60.45|59.65|59.05|60.15|59.7|58.95|58.7|59.4|58.45|58.25|58.3|59.45|57.75|57.65|57.5|56.3|55.7|57.65||55.45|55.6|53.9|53.95|53.85|56.3|57.7|55.75|56.2|55.2|56.9|56.5|53.7|55.8|56.55|59.2|60.3|59.1|60.6|61.85|63.75|65.2|69.6|71.3|70|71|68.3|69.2|67.9|67.7|68|66.45|67|68.55|67.85|69.3|70.7|73.1|72.4|73.25|72.5|71.2|71.6|71.35|73.95|69.45|69.05|65.75|72.2|69|67.65|70.15|71.5|73.15|71.05|71.6|75.05|74.3|77|73.5|77|78.5|78.4|79.2|79.9|80|78.25|81|81.25|83.35|75.8|72.7|69|66.85|66.3|70.25|72.9|73.2|71.8|72.2|74.45|76.85|69.9|69.5|65.05|62.6|63.4||59.95|62.4|60.5|58.8|61.9|63.85|63.65|62.3|65.1|65.05|65.15|63.3|63.8|59.5|60.35|62.25|65.5|63.6|62.95|58.6|56.3|56|55.95
10678|979379|/equities/daea-ti-co-ltd|MSCI_EEM_SMALLCAP||3025|3035|3075|3080|3085|3075|3000|3030|3085|3075|2995|2985|2995|3000|3000|3005|3020|3010|3070|3090|3075|3095|3100|3120|3130|3130||3140|3110|3100|3070|3055|3075|3135|3115|3055|3080|3085|3090|3090|3100|3115||3120|3070|3080|3085|3135|3115||3075|3110||3090|3035|3010|3015|3040|3010|3015|3020|3050|3010|3005|3050|3080|3075||3110|3155|3135|3115|3075|3105|3155|3125|3090|3075|3090|3070|3095|3090|3060|3070|3110|3090|3160|3145|3105|3130|3095|3080|3120|3165|3150||3120|3130|3100|3155|3140|3200|3235|3280|3335|3335|3360|3360|3370|3320||3320|3335|3325|3325|3325|3295|3280|3365|3365|3470|3430|3525|3525|3475|3425|3430|3340|3495|3380|3380|3435|3430|3415|3380|3365|3360|3425|3440|||3425|3375|3365|3350|3350|3355|3500|3610|3510|3500|3425|3780|3735|3755|3735|3675|3645|3685|3635|3595|3510|3390|3430|3530|3435|3450|3480|3420|3405|3420|3400|3345|3260|3185|3220|3235|3260|3325|3265|3260|3145|3060|3040|3120|3050|3110|3180|3120|3040|3070|3065|3090|3070|3050|3120|3150|3125|3030||3035|3005|3005|3085||||3085|3055|3105|3175|3240|3440|3335|3305|3300|3215|3140|3195|3295|3205|3215|3340|3270|3220|3185|3160|3185|3160|3150|3115|3110|3100|3060|3100|3110|3060|3015|3100|3100|3170|3145|3115|3060|3085|3110|3100|3175|3180|3190|3130
10679|979662|/equities/kuk-il-paper-mfg-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10680|943443|/equities/gapack|MSCI_EEM_SMALLCAP||2.38|2.37|2.36|2.35|2.37|2.37|2.38|2.39|2.38||2.39|2.41|2.41|2.41|2.42|2.42|2.41|2.41|2.44|2.43|2.45|2.44|2.45|2.46||2.4|2.44|2.47|2.47|2.46|2.48|2.49|2.49|2.49|2.49|2.49|2.5|2.49|2.49|2.5|2.55|2.52||2.53|2.53|2.53|2.1|2.08|2.06|2.1|2.11|2.15||2.12|2.13|2.12|2.16|2.16|2.14|2.12|2.08|2.09|2.1|2.08|2.13|2.19|2.12|2.13|2.18|2.18|2.17||2.19|2.13|||2.17|2.1|2.05|2.03|2.05|2.01|2.02|2.02|1.98|1.96|1.93|2.05|1.98|2.02|1.97|1.98|2.08|1.95|1.92|1.91|1.9|1.9|1.9|1.88|1.86|1.81|1.83|1.75|1.77|1.78|1.73|1.72|||1.72|1.71|1.72|1.75|1.65|1.61|1.61|1.59|1.62|1.66|1.73|1.73|1.74|1.74|1.75|1.78|1.8|1.8|1.82|1.86|1.82|1.88|1.76|1.77|1.8|1.81|1.82|1.85|1.93||1.86|1.91|1.91|||1.94|1.91|1.83|1.69|1.73|1.57|1.51|1.5|1.55|1.57|1.5|1.54|1.6|1.59|1.6|1.64|1.71|1.7|1.67|1.67|1.65|1.71|1.64|1.66|1.68|1.59|1.57|1.65|1.62|1.65|1.62|1.69|1.72|1.73|1.77|1.81|1.85|1.91|1.99|2.02|2.04|2.07|2.1|2.1||2.1|2.1|2.1|2.1|2.11|2.16|2.13|2.11|2.11|2.12|2.1|2.11|2.05|2.07||2.14|2.14|2.12|2.22|2.22|2.22|2.23|2.21|2.21|2.22|2.2|2.22|2.2|2.21|2.22||2.21|2.2|2.2|2.28||2.21|2.2|2.22|2.19|2.22|2.2|2.21|2.2|2.24|2.21|2.27|2.39|2.4|2.37|2.43|2.38|2.4|2.41|2.41|2.36|2.33|2.27|2.3|2.28|2.3
10681|18756|/equities/marcopolo-pn-n2|MSCI_EEM_SMALLCAP||6.54|6.55|6.43|6.52|6.55|6.52|6.57|6.27|6.23|6.11|6.35|6.57|6.24|6.29|6.51|6.26|6.37|6|5.94|5.84|6.13|6.1|6.24|6.25|6.17|6.3|6.36|6.18|6.2|6.46|6.52||6.63|6.84|7.11|7.01|7.03|7.0004|7.0694|6.9314|6.8032|6.961|6.9018|6.8525|6.6948|6.6258|6.606|6.6455|6.7736|6.5074|6.9314|6.5469||6.4976|6.8722|6.8624|6.8624|6.9906|7.0596|6.9511|7.03|7.1187|7.1779|7.2272|7.0103|7.0793|7.5131|7.4836|7.4836|7.4244|7.3455|7.3948|7.454|7.4737|7.4145||7.4343|7.4934|7.3652|7.5033|7.6512|7.6709|7.523|7.4047|7.1483|7.1483|7.2371|7.1976|6.9906|7.0103|6.9215|7.214|7.1072|7.0744|7.0579|7.0497|7.0251|6.9131|6.889|6.569|6.385|6.481|6.657|6.625|6.681|6.625|6.593|6.593|||6.673|6.593|6.649|6.505|6.513|6.569|6.521|6.401|6.1449|6.0809|6.2169|6.297|6.0409|5.9209|5.8249|5.7609|5.7449|5.8809|5.8889|5.8489|5.7929|5.8969|6.0649|6.0169|6.0729|5.8889|5.7609|5.9609|5.8569|||5.6409|5.5048|5.5528||5.6089|5.7449|5.5002|5.3977|5.4292|5.4371|5.374|5.2951|5.2477|5.3898|5.4845|5.6028|5.3582|5.2872|5.0268|4.8532|4.7032|4.8058|4.8926|4.8768|4.9084|4.8768|4.7111|4.7821|4.8058|4.7979|4.7348||4.6795|4.5138|4.5691|4.6085|4.5691|4.6795|4.6006|4.6164||4.2692|4.135|4.2061|4.2061|4.2613|4.064|4.1193|4.3087|4.1824|4.1824|4.2455|4.4507|4.3244|4.1666||4.3008|4.4507|4.498|4.4428|4.4034|4.4657|4.3332|4.4891|4.5358|4.4813|4.5203|4.38|4.5748|4.6527|4.567|4.7073|4.7151|4.793|4.8866|4.832|4.9177|5.0424|4.9567|4.9411||4.9801|4.9567|4.9489|4.9645|4.7229|4.9489|4.9333|4.9177|4.6372|4.6216|4.6917|4.6372|4.5514|4.6294|4.6527|4.7307|4.7073|4.7151|4.7385|4.606|4.4813|4.4657|4.4657|4.5514|4.4969|4.3332|4.0526|4.076|4.0526
10682|979766|/equities/partron-co-ltd|MSCI_EEM_SMALLCAP||7740|7750|7740|7590|7680|7730|7700|7630|7710|7710|7750|7760|7780|7760|7730|7790|7800|7750|7770|7790|7740|7730|7780|7660|7710|7710||7770|7750|7720|7670|7920|7880|7880|7930|7960|8080|8060|8040|8030|8200|8130||8240|8300|8320|8400|8500|8400||8180|8210||8030|7960|7880|7850|7810|7750|7740|7730|8020|7900|7900|7980|7960|7960||7950|8020|8070|8070|7920|8000|8020|7870|7870|7840|7840|7850|7900|7940|8000|7870|7900|7860|7990|8050|7870|7790|7800|7820|7830|7840|7940||7860|7910|7930|8020|8020|8060|8050|8000|8040|8080|8080|8080|8100|||8140|8170|8130|8200|8180|8100|7990|8050|8160|8130|8040|8130|8210|8260|8130|7950|7920|8030|8080|8000|8170|8180|8170|8150|8200|8220|8200|8270|||8140|8110|8310|8360|8360|8350|8400|8350|8370|8330|8480|8420|8440|8340|8330|8240|8280|8270|8260|8370|8540|8550|8620|8600|8450|8450|8490|8520|8610|8630|8650|8650|8730|8450|8530|8600|8630|8670|8770|8660|8810|8750|8670|8720|8640|8600|8640|8660|8610|8560|8290|8210|8300|8310|8270|8240|8090|8000||7950|7940|7820|||||7880|7870|7870|7920|7890|8040|8030|8050|8140|8160|8000|8070|8020|8030|8030|8170|8190|8120|8170|8110|8080|8080|8080|8090|8050|8130|8000|8160|8080|8080|7950|7990|7990|7980|7930|7890|7870|7860|7870|7920|7930|8110|8220|8260
10683|1163131|/equities/ocumension-therapeutics|MSCI_EEM_SMALLCAP||6.94|6.92|6.8|6.79|6.69|6.7|6.69|6.68|6.74||6.85|6.74|6.76|6.74|6.79|6.84|6.74|6.82|6.74|6.84|6.76|6.62|6.69|6.71||6.77|6.88|6.89|6.86|6.83|6.78|6.74|6.65|6.76|6.8|6.98|6.78|6.85|6.85|6.8|6.94|6.95||6.93|6.98|6.79|6.99|7.17|7.29|7.3|7.15|7.45||7.18|6.81|6.47|6|6.03|5.96|5.84|5.94|6.12|5.9|5.84|5.84|5.89|5.87|5.89|5.72|5.56|5.6||5.73|5.7|||5.78|5.73|5.73|5.96|6.03|6.25|6.02|5.95|6|6.11|6.24|6.07|5.9|5.55|5.14|5.1|5.1|5.03|5.07|5.11|5.19|5.08|5.2|5.13|5.16|5.12|5|4.99|5.05|5.03|4.85|4.8|||4.96|5.09|4.96|5.08|4.72|4.78|4.81|5.02|4.98|5.05|5.2|5.44|5.36|5.26|5.34|5.6|5.84|5.88|6.14|6.25|6.19|6.25|6.15|6.07|6.15|6.4|6.49|6.45|6.61||6.68|6.68|6.75|||6.63|6.68|6.8|6.7|6.83|6.9|6.88|6.9|6.98|6.9|6.83|6.76|6.74|6.82|6.57|6.87|6.83|6.94|6.68|7.06|7.21|7.21|7.25|7.52|7.39|7.4|7.39|7.4|7.3|7.33|7.33|7.31|7.31|7.71|7.75|7.58|7.69|7.59|7.7|7.8|7.62|7.27|7.34|7.46||7.25|7.28|7.23|7.66|7.8|7.88|7.83|7.65|7.48|7.49|7.47|7.12|7.3|7.4||7.65|7.36|7.43|7.44|7.4|7.36|7.24|7.27|7.47|7.4|7.32|7.49|7.53|7.8|7.7||7.7|7.57|7.73|8||8.26|8.11|8.11|7.95|8.54|8.7|8.8|8.8|8.86|8.76|8.99|8.97|9.2|9.03|9.25|9.27|9.64|9.52|9.7|9.62|9.52|9.33|9.8|9.62|9.89
10684|950210|/equities/dufu-tech-corp-bhd|MSCI_EEM_SMALLCAP||2.64|2.69|2.68|2.66||2.7|2.64|2.7|2.63|2.64|2.57|2.55|2.56|2.47|2.54|2.61|2.54|2.56|2.55||2.62|2.72|2.65|2.4|2.34|2.34|2.37|2.41|2.42||2.38|2.35|2.36|2.34|2.33|2.34|2.37||2.29|2.3|2.35|2.32|2.22|2.23|2.19|2.23|2.26|2.2|2.31|2.35|2.2|2.18||2.14|2.13|2.11|2.08|2.14|2.1|2.03|2.06|2.14|2.17|2.13|2.19|2.22|||1.93|1.92|1.96|1.81|1.8|1.8|1.8|1.82||1.83|1.82|1.77|1.81|1.8|1.76|1.76|1.74|1.75|1.74|1.74|1.74|1.74|1.75|1.74|1.73|1.75|1.77|1.81|1.77|1.78|1.83|1.81|1.82|1.87|1.74|1.75|1.71|1.72|1.73|1.71|1.75||1.79|1.74|1.75|1.78|1.78|1.79||1.82|1.84|1.85|1.84||1.88|1.88|1.87|1.85|1.82|1.85|1.87|1.91|1.94|1.96|1.92|1.91|1.91|1.89|1.83|1.89|1.87||1.9|1.91|1.88|1.83||1.86|1.84|1.82|1.82|1.83|1.81|1.81|1.81|1.79|1.78|1.77|1.8|1.78|1.79|1.81|1.81|1.76|1.78|1.79|1.81|1.85|1.82|1.85|1.81|1.76|1.76|1.76|1.75|1.78||1.76|1.8|1.79|1.8|1.8|1.77|1.71|1.71|1.72|1.74|1.77|1.77|1.76|1.77|1.76|1.73|1.73|1.75|1.75|1.79|1.81|1.8|1.76|1.77|1.7|1.69|1.7|1.69|1.72|1.71|1.7||1.72|1.72|1.73|1.74|1.76|1.74|1.75|1.76|1.77|1.79|1.75|1.78|1.81|1.82|1.85|1.86|1.87|1.87|1.89||1.87|1.85|1.86|1.88|1.9|1.88|1.88|1.88|1.87|1.87|1.9|1.9|1.89|1.89|1.87|1.83|1.85|1.83|1.84|1.83|1.85|1.9|1.9|1.9
10685|979274|/equities/jusung-engineering-co-ltd|MSCI_EEM_SMALLCAP||35000|36250|35550|35800|35100|35250|37150|37800|37650|38300|37350|34700|34100|33900|33800|34800|35050|36600|35700|34750|34400|36100|36050|33850|34200|35500||33450|31850|32600|32750|32850|33750|33500|33450|33650|33300|33600|32700|32750|32750|33350||32400|32250|32200|33600|34850|34950||34350|35300||34900|34150|35050|34450|33150|32050|32500|33250|34950|34450|34950|36750|36450|36000||35300|36500|38400|37400|35300|36750|35500|36650|37150|37350|36550|34900|35400|35900|34450|33750|34750|34100|34050|35700|36100|35900|36750|36650|37350|37450|38050|36750|36750|40000|35100|33800|32450|31900|31150|31500|30900|31200|31750|32000|31950|30550||30550|28750|29300|30100|31500|31150|33050|33600|33050|32850|35100|34250|33600|33950|33550|31300|29750|29500|30400|32500|34200|33400|33150|32000|32400|32350|32150|33400|||34200|34850|32500|32900|32900|33550|33800|33600|34000|33700|34000|33450|33600|32050|32550|32250|32050|31850|33600|36500|35250|34250|35150|33250|33600|33000|34800|34400|35450|35550|35550|36850|34300|33300|32700|31500|32500|32250|31650|27850|27800|25150|24550|25200|25900|27300|28150|27750|26000|27350|27800|29100|29300|28500|29000|29450|28650|27000|27450|27450|27200|26550|26900||||26900|27650|27900|27700|27000|28850|28300|29550|31450|31700|26750|26550|26700|27250|26900|26800|27950|27400|28050|27400|26900|25300|24800|25800|27150|24600|24500|25150|25300|25250|24050|24050|24050|24500|24750|25950|26450|26450|27550|27350|25900|29750|27800|28850
10686|980078|/equities/pharma-reaserch-products-co-ltd|MSCI_EEM_SMALLCAP||147800|148200|150200|149100|147700|139200|135800|139700|143700|149000|148800|156200|151800|148900|153600|143800|143800|138800|137900|139300|131800|137700|134800|127500|131500|130800||127700|130300|130700|146100|141100|134600|133300|136400|138200|135300|132400|135900|138000|137700|137300||146400|140400|143000|140800|135800|134900||139600|128600||127600|128500|118800|113300|115500|117700|124900|129500|126100|128000|124500|125900|127300|123800||118500|110700|113600|109900|108400|103500|108000|100900|99200|99800|97900|98700|91000|91000|92000|93700|92600|92700|93400|92700|90700|89100|89200|89700|92400|91800|92800||93900|95200|92000|95500|94700|92400|94600|91500|92000|96600|95800|95500|97200|103300||103300|100000|101200|98300|101300|103800|105300|108300|107400|112400|112600|113000|113800|112200|117200|117000|113800|117500|119500|120300|120800|121100|113900|105700|106200|109500|109200|110600|||109500|107600|108300|110000|110000|109700|109200|111200|110100|105500|107700|104500|106300|106900|104500|101700|103400|105500|105000|106300|108400|110500|111800|110100|113000|113000|111200|112200|115800|115500|120500|115900|118800|117100|121700|124200|120100|114000|119600|118500|120500|119600|116400|119300|116600|110100|113800|113000|109200|106700|109600|112600|115200|113600|112400|120800|114800|115000|125100|125100|121200|119200|126500||||126500|121200|119900|117600|118400|121900|124700|125200|128000|125200|123800|127000|129100|129500|125200|127700|126200|129100|132900|144900|140400|142900|141500|140800|143500|139200|139900|140400|136900|138800|142800|146900|146900|149000|154400|140500|142300|138700|140100|134000|133200|134000|133200|126900
10687|100104|/equities/chinasouthcity|MSCI_EEM_SMALLCAP||0.205|0.193|0.183|0.186|0.183|0.192|0.195|0.198|0.19||0.185|0.187|0.195|0.194|0.195|0.204|0.21|0.221|0.22|0.22|0.225|0.219|0.22|0.216||0.225|0.219|0.233|0.25|0.24|0.243|0.255|0.27|0.27|0.28|0.265|0.285|0.3|0.3|0.315|0.34|0.335||0.29|0.31|0.295|0.204|0.178|0.194|0.188|0.179|0.184||0.19|0.161|0.145|0.135|0.132|0.128|0.13|0.13|0.129|0.129|0.128|0.128|0.133|0.137|0.141|0.141|0.129|0.127||0.133|0.138|||0.143|0.139|0.147|0.152|0.154|0.159|0.159|0.16|0.161|0.161|0.159|0.16|0.164|0.155|0.153|0.151|0.153|0.152|0.163|0.166|0.167|0.167|0.169|0.166|0.169|0.17|0.172|0.163|0.171|0.153|0.137|0.134|||0.212|0.234|0.231|0.234|0.227|0.238|0.242|0.255|0.249|0.255|0.249|0.255|0.242|0.232|0.228|0.239|0.241|0.236|0.246|0.26|0.26|0.27|0.26|0.265|0.265|0.275|0.28|0.29|0.29||0.3|0.295|0.29|||0.28|0.295|0.295|0.28|0.305|0.32|0.315|0.31|0.32|0.305|0.305|0.31|0.31|0.3|0.325|0.345|0.36|0.37|0.38|0.39|0.405|0.415|0.4|0.395|0.39|0.39|0.39|0.395|0.4|0.4|0.4|0.4|0.42|0.42|0.42|0.415|0.415|0.415|0.415|0.41|0.415|0.405|0.415|0.415||0.415|0.41|0.41|0.415|0.41|0.415|0.43|0.43|0.43|0.425|0.43|0.425|0.44|0.45||0.455|0.445|0.45|0.44|0.46|0.465|0.455|0.46|0.465|0.47|0.485|0.485|0.49|0.47|0.46||0.46|0.48|0.455|0.47||0.465|0.46|0.465|0.455|0.46|0.445|0.44|0.45|0.45|0.455|0.455|0.465|0.465|0.465|0.475|0.475|0.48|0.47|0.48|0.49|0.495|0.5|0.495|0.51|0.495
10688|40451|/equities/kombassan-holding-as|MSCI_EEM_SMALLCAP||18.74|19.26|19.45|19.96|19.9|19.87|19.54|19.49|19.02|18|19.16|18.82|18.53|18.69|18.66|17.8|17.78||||17.2|17.05|16.55|16.59|16.72|17.07|17.76|18.02|17.39|17.53|17.65|18.11|17.91|18.7|19.32|20.1|19.25|19.24|19.79|19.17|18.8|18.36|17.91|16.97|17.29|18.2|18.93|18.91|19.37|19|19.32|19.53||18.95|18.7|19.01|19.47|19.7||20.98|20.7|19.53|18.94|19.26|19.7||||20.08|20.2|19.92|18.11|17.67|18.34|19.29|19.72|20.68|21.5|21.48|20.44|19.82|18.02|17.87|17.41|16.99|18.43|19.34|18.07|18.59|17.96|19.58|19.61|18.6|20.66|20.5|19.85|20.22|19.88|18.08|17.25|16.05|16.31|14.83|13.7|13.68|14.23|14.43|14.12|13.74|13.71|13.42|13.55|13.25|13.19|13|12.98|13.15|13.03|13.02|12.55|12.3|12.17|11.72|11.56|11.79|11.71|11.97|12.25|11.67|11.87|11.55|11.45|11.5|11.62|11.69|11.54|11.49|11|11.7||11.48|11.12|10.79|10.65|10.5|11.23|11.64|11.53|11.99|11.86|12.43|12.29|12.04|12.49|12.39|12.89|13.25|12.84|13.4|13.48|13.7|13.96|13.9|14.25|14.5|14.17|14.22|14.4|15|14.49|14.31|14.31|14|14.44|14.07|15|15.99|16.44|16.27|16.7|16.45|16.7|16.76|17.11|18.37|19.6|17.82|16.72|17.52|17.75|16.79|16.73|16.69|17.04|16.52|16.71|16.69|16.52|17.3|16.81|17.64|17.89|16.7|17.04|16.97|17.1|17.02|18|16.92|17.77|17.66|16.06|14.6|14.3|14.95|15.31|14.493|13.9345|13.805|13.775|14.094|14.41|14.21|14.3|14.48|14.12|13.4461||13.51|13.49|13.72|12.9477|13.43|13.765|14.3|14.08|14.3531|14.38|14.1737|14.55|14.9|14.09|15.12|14.88|14.39|14.03|13.7351|14.13|14.4|14.89|14.46
10689|43394|/equities/dongwon-f---b|MSCI_EEM_SMALLCAP||43500|44300|44300|44100|43450|40800|41000|42200|44500|44450|43950|41600|42800|43350|43650|44900|43100|44000|46650|46700|46100|42800|43300|42550|42350|40450||39200|39000|39450|39700|40650|40250|41400|42700|44050|40900|42000|40550|40400|39500|37150||38300|38350|36800|36800|37450|37700||37200|38500||38900|37150|37050|36700|36700|37500|38850|38000|38150|37300|36800|35850|36200|36500||34550|33750|34600|34900|35200|33800|33850|33350|33550|33150|32600|32800|32800|32500|32100|32200|31750|31350|31200|31000|31400|31350|31200|31400|31650|31850|31250||31850|31900|31900|31750|32350|32400|32550|32700|33000|32350|31950|32350|32350|||32900|32850|32700|34000|33750|33550|32950|33100|32250|31950|32350|31600|31850|31250|31150|31250|31150|31850|31350|31550|31800|32100|32200|32300|31900|32350|32550|32850|||32700|32750|33100||32100|32050|32200|31650|30800|31500|31800|31900|32450|32050|31850|32050|32200|31650|31550|31100|30650|30850|31350|31200|31200|31500|31700|31450|31650|31750|32150|32700|32400|31600|32200|32150|31300|30750|30750|30600|30650|31150|29100|29350|28800|29700|29650|29200|29650|29300|29300|29500|29200|28950|29900|30700|31400|30850||31100|30450|30500|||||31050|31000|31300|31200|30000|30450|30750|30550|31300|31100|31400|30950|30850|31200|30850|30700|30500|30550|30600|30000|29800|30700|30750|30200|30050|30150|30300|29700|30300|30300|30400||30450|29100|28350|28100|27900|28100|27950|26950|26900|26700|26200|26250
10690|979665|/equities/medipost-co-ltd|MSCI_EEM_SMALLCAP||7010|6900|6840|6780|6880|6730|6650|6800|6850|6850|6530|6630|6610|6590|6460|6480|6580|6580|6600|6670|6630|6750|6700|6670|6680|6650||6720|6750|6780|6780|6800|6850|6760|6760|6870|6980|6980|7220|6830|6980|6870||6880|6860|7240|7220|7340|7250||7110|7110||7090|7070|7010|7070|7030|6970|6940|6890|6700|6640|6600|6760|6920|6950||6880|6850|7040|7060|7140|7020|7170|7060|7110|7160|7160|7330|7290|7290|7170|7150|7330|7090|7370|7400|7270|7550|7110|7060|7060|6980|7060||7050|7170|7090|7150|7080|7150|7170|7190|7400|7380|7300|7250|7260|||7100|7160|7180|7210|7290|7060|7100|7080|7200|7400|7350|7590|7790|7780|7850|7790|7700|8180|8450|8310|8660|8520|8460|8240|8390|8240|8330|8320|||8160|7990|7830||7860|7800|7820|7800|7750|7560|7600|7740|7880|7870|7990|7950|7960|7900|7960|8070|8080|8390|8340|8000|7930|8050|7530|7600|7190|7000|7090|7080|7000|6910|6990|7150|7340|7310|7470|7420|7430|7150|6970|6960|6900|7240|7300|7260|7180|7440|7130|7210|7230|7070|7110|7150|7130|6770||7070|7190|7500|||||7350|7430|7560|7770|7580|7750|7750|7627.2998|7525.7002|7788.1001|7678.1001|7779.7002|7788.1001|7720.3999|7441.1001|7559.6001|7466.5|7500.2998|7678.1001|7720.3999|7661.2002|7813.5|7669.6001|7669.6001|7652.7002|7872.7998|7957.5|8194.5|7695|7703.5|7745.7998||8059|8152.2002|7974.3999|7881.2998|7703.5|7838.8999|7779.7002|7838.8999|7745.7998|7999.7998|7576.5|7872.7998
10691|979796|/equities/tes-co-ltd|MSCI_EEM_SMALLCAP||23550|23650|25150|26250|25900|25700|26150|26150|25250|26150|26600|27300|26500|22300|22150|23200|23650|23850|23600|23000|23450|23850|23850|23750|23750|23250||22600|22200|22900|22300|23450|23100|23200|22900|22950|23400|23450|24000|23500|23150|23900||22700|22650|23000|23600|24000|24350||24100|24300||24300|24750|26200|26100|26650|25750|25950|27200|29750|29300|29550|28650|24500|24100||23400|23550|26100|25350|24250|25150|21400|21850|20200|20100|20100|20100|20550|20500|19600|19070|19150|19230|19480|19870|19810|20200|20300|20500|20800|20400|20200||19980|19080|18740|18830|19420|19440|19250|18930|19120|18670|18500|18530|18560|||18480|18370|18520|18620|19190|18920|18990|19390|19590|19540|19950|19870|19600|19910|19780|19320|19320|19870|19950|20300|20650|20600|20500|20700|20700|20800|20550|20750|||20100|20250|20400|20450|20450|20350|20500|20450|20300|20350|20600|20500|19540|19290|19360|19150|19330|19420|19960|20200|20500|20500|20800|20700|20500|20750|21050|21250|21250|21000|20800|20500|21200|21250|21950|21600|21500|21550|21600|21250|21400|19950|19620|20200|19960|20500|20850|20550|20250|20200|20000|20750|20700|20200|20750|20500|20400|19870||20000|19970|20000|||||20200|21700|21750|21700|21550|22400|22700|22350|22700|22750|21500|21350|20300|20950|21450|20300|20600|20750|20750|19660|19830|19620|19390|19730|20050|19740|19880|20200|19980|20150|20150||19820|20000|20050|20750|20500|20850|21150|21450|21700|22700|22700|22800
10692|986320|/equities/dilip-buildcon-ltd|MSCI_EEM_SMALLCAP||535|534.8|535.1|549.5|532.6|540.75|546.25|532.65|539.55|524.25|524.45|519.5|542.55|534.4|547.85|541.75|549|525.7|490.15||499.8|498.05|456.45|454.2|454.5|437.1|428.05|402.85|379.1|426.4|405.9|404.75|405.9|409.45|421.05|426.4|425.6|430.15|436.6||440.3|446.05|436.1|437.55|444.65|471|455|470|459.25|472|465.6|464.4||470.3|459.85|453|461.4|464.45|454|444.9|435|428.3||446.8|443.65|457.45||465.1|468.95|469.45|468.2|467.95|459.9|464.8|458.55||456.9|425.2|412.75||415.8|406|399.25|396.8|410.8|405.7|410.1|386.4|418.8|430.9||437.45|432.15|439.4|447.3|457.25|436.35|436.5|446.6|452.5|458.15|465.55|457.3|478.5|495.45|453.55|450.85|455|383.35|388.1|411.9|393.65|407.15|401.6|387.1|413.5|399.15|400.45|397.05|394.9||375.2|384.6|368.4||389.75|386.9|389.65|396.55|405.85|409.7|402.1|402.1|400.45|395.55|392.75|386.75|382.7|378.45|381.25|384.7|392.75|386.9|391.95||386.7|384.95|365.55|391.3|397.45|394.75|393.1|398.65|396.65|401.55|398.3|405.55|412.1|394|401.95|392.1|395.35|400.35|413.05||422.1|426.65|427.25|422.05|413.5|413.1|419.4|422.75||398.35|361.8|347.25|357.15|345|326.6|319.15|312.3|306.95|304.35|305.25|306|300.8|297.85||306.3|336.05|320.1|321.3|333.4|321.4|316.2|323.45|318.8|317.5|308.75|325.8|308.25|308|306.75||311.35|304|303.9|304.05|304|304.4|303.4|305.5||310.1|311.35|309.75|311.95|302.75|327.9|333.3|331|322.2|322.25|315.3|321.8|328.55|306.1|307.85|305.55|300.55|303.35|309.1|307.45|304.95|300.6|307.75|306.35||296.65|299.75|304.05|307.8|301.45|309.15|317.65|309.15|318|319.6|266.35|255.55
10693|19436|/equities/hektas|MSCI_EEM_SMALLCAP||12.57|12.26|11.91|12.17|12.16|12.41|11.85|11.66|11.77|12.19|12.78|12.95|12.83|13.1|13.38|13.18|13.48||||13.5|13.33|13.06|13.15|13.43|13.65|13.97|14.17|14.65|14.86|14.6|14.93|14.85|15.21|15.33|15.46|15.7|16.25|15.79|16.05|15.69|15.5|15.25|15.47|15.41|15.7|16.18|16.17|16.21|15.72|16.08|15.95||15.22|15.54|15.42|15.36|15.33||15.47|15.37|15.2|15.2|15.38|15.59||||16.21|16.04|16.04|14.59|14.54|14.98|15.63|16.85|17.1|16.32|16.46|17.19|17.17|17.26|17.2|17.13|17.02|17.26|17.2|17.14|17.41|17.92|18.04|18.04|17.92|18.15|18.51|19.4|19.1|19.18|19.43|19.8|20.34|20.92|20.94|21.8|21.72|22.24|21.6|19.65|19.98|19.14|18.25|18.1|18.06|18.34|18.34|17.9|18.01|17.82|17.84|17.61|17.63|17.43|17.06|17.04|17.27|17.62|17.25|16.78|17.03|17.33|17.4|17.58|18.43|19.27|19.63|19.73|19.9|19.9|20.28||20.1|20.36|20.22|20.16|20|20.9|21.6|21.4|22.46|23.92|23.22|21.54|20.54|21.3|21.38|21.1|21.9|21.6|23|23.54|22.7|22.3|22.86|22|21.04|20.56|20.48|20.96|21.08|20.76|20.64|20.84|20.74|20.74|20.84|21.84|22.64|22.22|22.36|22.56|22.38|21.84|21.66|21.92|22.66|22.32|22.4|22.1|24.08|23.68|22.58|22.76|22.72|23.76|23.16|23.98|24.3|25.06|24.7|24.22|24.38|24.78|24.8|25.6|26.18|26.9|26.26|24.94|25.76|23.86|23.6|23.86|23.02|23.6|23.3|24.64|25.04|24.96|25.42|25.58|26.2|26.86|27.5|26.02|25.18|25.16|25.66||24.94|25.4|25.62|25.76|25.22|26.08|27.18|26.26|27.22|27.62|28.2|28.5|29|28.22|29.72|29.7|29.8|30.88|30.78|31.28|31.78|30.62|30.48
10694|101633|/equities/wijaya-karya|MSCI_EEM_SMALLCAP||236|204|208|210|190|141|146|148|130|106|86|84|85|85|89|86|84|80|||88|93|99|104|108|111|111|110|114|111|112|120|120|124|107|||113|121|127|133|136|135|135|137|||145|147|144|158|163||162|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||203.91|205.61|165.68|197.12|215.81|268.49|282.08|292.28|312.67|319.46|326.26|321.16|333.06|334.76|321.16|322.86|326.26|329.66|339.86|353.45|350.05|355.15|339.86|343.25|334.76|331.36|334.76|331.36|331.36|336.46|333.06|317.76|316.07|326.26|319.46|319.46|324.56|326.26|331.36|326.26|329.66|331.36|338.16|341.55|329.66|343.25|358.55|377.24|373.84|375.54|375.54|385.74|367.04|384.04|392.53|389.13||394.23|395.93|406.13|409.53|378.94|392.53|389.13|377.24|378.94|394.23|397.63|372.14|368.74|363.65|343.25|346.65|331.36|329.66|336.46|334.76|343.25|350.05|317.76|321.16|321.16|324.56|319.46|316.07|326.26||326.26|333.06|326.26|329.66|319.46|314.37|329.66|333.06|344.95|334.76|346.65|356.85|372.14|387.44
10695|37759|/equities/ciech|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53|53.2|53.3||53.3|53.2|53|53|53.2|53.4|53.3|53.4|53.3|51.9|53.5|53.7|53.9|53.6|53.7|54|54|54|54.1|54.1|54|54|54|51.1|52|52.8|54|53.3|54|54.1|54|54|54.1|54|44.55|45|46.05|46.2|42|43.4|44.3|44.1|44.45|44.05|45.4|46.4|45.4|44|44.55|45.35|45.25|44.85|45.3|46.1|46.25||47|48.4|48.8|48|47.25|48.05|48|47.7|47.7|48.2|48.1|48
10696|1062273|/equities/enerjisa-enerji|MSCI_EEM_SMALLCAP||65.65|65.5|64.8|64.35|65.15|66.1|66.9|66.2|65.45|64.9|67.85|66.5|64.2|65.2|65.1|63.55|64.15||||63.7|62.4|60.5|58.7|57.25|58.25|56.4|58.2|60.5|61.15|60.45|61.7|63.1|67.45|69|69|68.95|69.6|69.65|69.9|67.7|66.65|65.05|64.45|64.75|66.25|66.15|65.75|66.1|65.65|64.9|65.65||65.26|68.2|66.7|65.4|63.45||63.05|63.25|63.6|63.05|61.8|61.55||||62.25|61.9|60.15|56.75|55.65|56.9|57.3|58.4|58|57.2|56.75|58|57.35|57.75|57.55|56.5|56.2|57.65|56.15|56|57.25|59|62.2|60.8|58.5|59.3|60.15|62|62.4|59.85|61.3|63|62.95|61.25|61.4|61.2|59.9|60.25|58.8|58.3|58.7|59.95|56.45|56.15|55.95|56.2|56.05|54.9|54.9|55.65|53.8|53.5|51.25|50.6|49.6|48.74|49.3|49.52|50.6|50.4|49.36|49.5|48.14|47.76|47.4|46.46|47.4|45.96|45.22|45.08|47.24||45.54|45.5|44.62|43.9|43.5|44.94|45.26|44.38|44.44|45.18|46.7|45.38|44.6|46.52|47.04|48.46|47.4|46.32|47.88|48.98|47.66|47.56|48.82|49|49.6|49.58|49.2|50.05|50.35|50.1|49.94|50.3|50.6|49.66|49.52|51.75|52.15|53.15|53|53.2|50.15|49.98|48|48.64|50.05|50.7|52.2|49|54.3|51.2|50.45|52.8|56.2|55.3|52.5|53.6|51.75|51.5|50.5|49.66|51.75|52.6|52.55|53|52.7|51.75|51.65|51.55|52.55|53.6|52.6|50.85|48.52|49.4|49.16|50.2|52.3|51.7|53.3|53.5|53.6|55.25|51.4|51.3|51.55|52.95|51.25||51.1|50.7|49.98|47.5|47.2|48.64|48.84|47.68|49.5|50.6|47.72|48.92|48.46|47.04|48.46|49.12|50.1|49.48|49.22|49.68|50.5|50.75|46.18
10697|101631|/equities/waskita-karya|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10698|947439|/equities/ceat-ltd|MSCI_EEM_SMALLCAP||2622.7|2640.25|2659.25|2724.3|2647.1499|2693.6001|2660.7|2690.55|2758.75|2837.3|2821.8501|2599|2519.1499|2476.45|2465.55|2518.8501|2484|2486.3999|2515.1001||2546.95|2539.3501|2529.25|2524.8|2531.45|2456.05|2440.7|2391.55|2352.1001|2393.8|2358.2|2351.7|2385.6001|2391.3501|2379.1001|2372.95|2380.2|2380.2|2368.95||2392.45|2275.6001|2289.3|2291.3999|2301.8|2238|2281.5|2370|2350|2497.8|2545|2625||2569|2520.5|2523.55|2545.8|2528.25|2528.3|2513.55|2474.55|2503.8||2600.95|2583.1499|2587.55||2628.3999|2637.8999|2638.8|2686|2679.8|2655.7|2627|2652.95||2682.3999|2677|2626.8||2593|2528.1499|2471.55|2551.1001|2540.75|2500.1001|2497.3501|2497.25|2588.8999|2672.1001||2773.3|2798.6001|2869.8|2893.6499|2843.3501|2855.3999|2819.2|2877.45|2879.55|2916.3501|2906.8501|2885|2893.05|2898|2888.3999|2818.8|2808.95|2764.75|2696.8999|2800.3501|2784.1499|2752|2728.1499|2600|2607.25|2616.55|2650.5|2649.05|2724.8999||2833.8501|2876.1499|2754.1499||2594.75|2521.3999|2423|2497.5|2494.6001|2490.75|2496.95|2451.3999|2454.8501|2411.05|2443.05|2446.45|2447.45|2416.3999|2431|2427|2384.75|2392.6499|2388.3999||2399.8999|2414.8501|2319.3999|2439.95|2427|2365.25|2391.2|2375.8501|2328.8999|2286.6001|2322.8501|2288.8501|2225.1499|2244.6499|2193.2|2171.8999|2099.8999|2099.6001|2091||2098.95|2092.7|2098.1499|2119.45|2098.95|2113.2|2118.95|2114.25||2110.2|2107.1001|2150.5|2123.2|2099.6001|2093.75|2128.25|2130.5|2111.3999|2108.6001|2102.8501|2111.3501|2114.25|2100.6001||2083.3501|2203.05|2184.1499|2195.5|2194.75|2101.95|2136.75|2143.05|2148.55|2085.95|2071.8501|2125.25|2110.6001|2096.3999|2143.75||2122.05|2139.8|2112.8|2126.7|2146.6001|2135.8501|2122.05|2115.6499||2147.25|2139.8|2128.1499|2138.6001|2152.1499|2196.8999|2208.6499|2219.3|2240.55|2243.25|2251.8|2256.05|2253.1001|2259.1001|2246.05|2255.6499|2299.8|2376.2|2389.55|2350.75|2318.8501|2292.5|2347.45|2336.8999||2256.6499|2323.45|2329.3999|2402.8501|2394.1499|2411.45|2461.95|2430.1001|2429.8|2450.3999|2471.45|2434.25
10699|946381|/equities/xiabuxiabu-catering-managem|MSCI_EEM_SMALLCAP||1.42|1.36|1.32|1.36|1.38|1.45|1.45|1.49|1.4||1.37|1.41|1.47|1.47|1.46|1.49|1.49|1.56|1.53|1.54|1.57|1.65|1.64|1.67||1.71|1.73|1.79|1.85|1.81|1.8|1.85|1.89|1.99|2|1.97|2.07|2.07|2.09|2.24|2.18|2.24||2.15|2.23|2.16|1.81|1.72|1.8|1.84|1.86|1.9||1.82|1.81|1.76|1.67|1.61|1.61|1.59|1.61|1.63|1.58|1.52|1.59|1.6|1.68|1.71|1.7|1.63|1.63||1.61|1.64|||1.59|1.53|1.57|1.58|1.64|1.71|1.7|1.77|1.81|1.79|1.83|1.75|1.73|1.55|1.78|1.74|1.81|1.77|1.89|1.96|1.95|1.92|2|1.97|1.96|1.94|1.88|1.8|1.87|1.93|1.83|1.83|||1.86|1.9|1.86|1.88|1.71|1.8|1.91|1.98|2.06|2.13|2.16|2.25|2.28|2.14|2.08|2.22|2.24|2.17|2.31|2.35|2.29|2.3|2.31|2.24|2.23|2.31|2.35|2.39|2.41||2.46|2.45|2.31|||2.3|2.34|2.31|2.3|2.51|2.62|2.52|2.52|2.62|2.59|2.65|2.68|2.73|2.66|2.73|2.79|2.92|2.95|3.05|3.13|3.25|3.29|3.19|3.16|3.22|3.09|3.12|3.24|3.18|3.21|2.99|3.07|3.24|3.19|3.23|2.92|2.86|2.87|2.91|2.95|2.92|2.81|2.79|2.8||2.84|2.82|2.85|2.91|2.91|3.04|3.24|3.18|3.16|3.14|3.18|3.03|3.08|3.18||3.3|3.15|3.24|3.22|3.28|3.35|3.22|3.24|3.34|3.4|3.46|3.44|3.42|3.48|3.51||3.44|3.58|3.66|3.88||3.79|3.77|3.96|3.94|4.15|4.19|3.92|4.12|3.95|4.09|4.28|4.26|4.33|4.32|4.54|4.75|4.71|4.43|4.57|4.58|4.53|4.47|4.8|4.54|4.23
10700|1006224|/equities/komico-ltd|MSCI_EEM_SMALLCAP||81300|82300|81500|83200|84200|85000|85000|80900|78000|79600|80300|82500|83300|79100|81000|83100|89100|89400|89000|88300|86200|84800|87700|87900|87500|89100||86000|82200|84100|86200|86100|87400|89000|90200|90900|93700|95600|92700|93000|92700|94400||97000|91600|92200|93000|95000|95700||93500|94500||91500|90100|89100|84000|82600|79900|80900|83600|89000|85600|83000|85900|79200|80900||73900|71000|74900|74900|74100|75200|74600|74600|74000|74100|70700|69600|70200|73000|71300|66800|59700|59200|58800|61100|61200|59200|61800|61700|63800|62200|62500||61900|61000|58700|59800|58500|59300|57900|58500|57600|57600|59100|59800|59400|||57700|57600|59200|57500|60500|60500|61000|63800|63200|64000|65800|67100|65200|63200|62600|60800|60700|60500|61800|61800|63700|63600|65300|64000|63900|65400|66800|68200|||64500|64500|65000||65000|64600|62400|62000|63800|58800|59300|60500|61600|58300|58500|59200|59200|59200|60100|60200|60400|59600|57900|58700|58400|58200|57800|55700|54300|54300|53300|52300|50300|48000|47850|46950|47100|47800|48600|48950|48450|45100|44250|46750|47250|47750|48100|49050|48250|48350|48500|51800|50900|49900|49100|49450|49050|49000||49250|47950|47650|||||48700|47600|49200|48950|48750|51200|52000|52800|53800|52800|51000|50500|51300|51800|52500|52400|54500|54800|56200|54100|54900|52700|52700|52600|54300|53900|53200|55500|56000|55400|53700||53700|54600|55000|56400|56700|58400|58000|59200|58700|60000|60800|60600
10701|1142501|/equities/psk|MSCI_EEM_SMALLCAP||35750|38600|38550|38300|36850|37150|37800|35500|35750|36150|36450|34450|34450|33450|33800|35200|35700|35400|36100|33350|33250|33300|33400|32850|33850|33500||30950|30550|31800|31750|31250|31750|31900|30550|30400|31150|32050|32000|31750|31100|31250||28450|28450|27850|29200|29900|30100||29550|29900||29700|29850|30050|30100|30550|29050|30700|31800|33300|32350|31200|32100|31200|31450||31050|29950|30400|31200|31050|31100|30000|30200|28650|28850|27950|27850|28250|29300|26750|26850|27850|26500|26000|26500|26500|25400|25950|25900|26250|26550|26300|25400|25400|22950|22300|21850|22500|22500|22300|22200|22100|22150|22100|22150|21600|||21000|20400|20400|19850|20150|19760|20100|20650|21300|21450|21650|21650|21400|21600|21200|20800|20900|20800|20750|21150|20950|20600|21100|21250|21600|21800|21950|21750|||21050|20900|20350||20400|20200|20300|20350|20950|20600|20750|20500|20300|20100|19650|19320|19270|19330|19600|19580|19840|20150|20250|19960|19650|19840|20850|20850|20700|20800|20750|20200|19300|19380|19360|19390|19550|19770|19290|18900|18900|17710|17160|18210|18420|18820|19320|19280|18550|18740|18520|19250|19660|19450|19900|19820|20050|19300||19320|19350|19180|||||19270|19270|19420|19570|19300|20150|20150|20500|20500|20400|20000|19810|19030|19280|19520|19390|19860|20450|20100|18750|18430|18370|17950|18110|18630|18200|18320|19290|19670|19650|19640|19410|19410|19880|19720|20900|20950|20950|21200|21450|21200|22650|22500|23150
10702|1142482|/equities/cellid-co-ltd|MSCI_EEM_SMALLCAP||1965|1999|1999|2040|2060|2015|1900|1929|1934|1977|2045|2030|1834|1950.9|1995|2390|2530|2525|2525|2580|2655|2735|2750|2750|2795|2845||2830|2830|2830|2850|2825|2860|3010|2900|3600|3555|3625|3535|3670|3765|3765||3775|3830|3795|3760|3790|3790||3835|3770||3800|3790|3870|3895|3915|3860|3870|3835|3885|3820|3875|3780|4050|3975||3965|4170|4225|4070|4190|4380|4420|4140|4350|4135|4260|4110|4080|3895|3850|3740|3805|3810|4040|4035|4215|4175|4100|4055|4085|3865|3905||3945|4040|4040|4230|4255|4250|4365|4540|4200|4230|4270|4390|4275|||4280|4340|4460|4500|4260|4260|4360|4400|4175|4315|4300|4465|4420|4345|4510|4540|4720|4760|5000|5200|5200|4630|4625|4570|4555|4555|4790|4755|||4470|4420|4150||4270|4415|4410|4475|4465|4480|4450|4415|4410|4400|4310|4290|4300|4210|4300|4465|4475|4490|4285|4325|4255|4340|4445|4500|3960|3925|4180|3760|3640|3455|3565|3700|3790|3840|3980|3970|4080|3530|3135|3260|3290|3440|3595|3550|3580|3735|3795|3840|3945|3890|4010|4020|4070|4025||4275|4340|4380|||||4505|4275|4235|4260|4500|5540|5430|5440|5480|5390|5590|5620|5620|5460|5370|5410|5600|5610|5530|5800|5900|5980|5810|5890|6110|6350|6500|6420|6330|6350|6630||6810|6960|7140|6710|6180|6330|6420|6630|6140|6350|6220|6010
10703|19433|/equities/t.-halk-bankasi|MSCI_EEM_SMALLCAP||18.86|18.98|18.41|18.6|19.1|18.77|18.65|18.5|18.11|17.62|18.25|18.73|18.36|18.94|19.82|19.78|19.78||||19.48|19.2|18.36|18.3|17.77|18.03|18.2|17.62|18|18.47|17.64|17.68|17.72|18.79|18.24|18.41|18.51|18.98|19.2|18.83|17.5|16.74|16.18|16.36|16.58|17.48|17.29|16.99|17.02|16.61|16.48|16.86||16.29|16.26|15.92|15.45|16.24||14.77|14.58|14.18|14.39|14.83|15.59||||16.64|16.55|15.05|14.25|12.99|13.05|13.06|13.56|13.45|13.14|13.07|13.47|13.35|13.56|13.38|13.65|13.62|13.32|13.25|13.35|13.59|13.67|13.92|13.75|13.27|13.63|13.75|14.28|14.48|15|15.36|14.97|15.51|15.3|14.59|14.38|14.16|14.57|14.39|14.28|14.41|14.23|14.22|13.4|13.28|13.4|13.27|13.2|13.15|13.03|13.18|13.15|13.15|12.92|12.93|12.87|12.65|12.59|12.65|12.77|12.84|12.82|12.95|13.02|13.22|13.79|12.54|12.15|12.02|11.59|12||11.98|11.77|11.65|11.49|11.66|12.2|12.49|12.47|12.54|12.91|12.86|12.46|12.22|12.83|12.74|12.96|12.58|12.61|12.82|12.84|12.95|12.98|13.02|13.14|13.35|13.07|13.07|13.1|13.09|13.22|13.04|12.98|12.79|12.73|12.8|13.14|13.43|13.33|13.58|13.59|13.37|13.17|13.09|13.16|13.5|13.57|13.48|13.31|14.56|14.18|13.6|14.06|14.1|14.64|14.32|15.14|15.94|16.38|16.35|15.6|16.2|16.41|16.13|16.41|16.86|15.66|15.51|15.8|15.44|15.45|15.23|15.5|15.38|15.34|15.79|16.92|16.1|15.66|15.5|15.02|15.71|15.75|15.8|14.69|13.9|13.48|13.34||13.5|13.6|13.37|13.59|13.13|13.17|13.45|13.48|13.96|13.96|14.12|13.95|14.07|14|14.7|13.77|13.87|13.89|13.64|14.03|13.86|14.41|13.69
10704|18178|/equities/heg|MSCI_EEM_SMALLCAP||2108.05|2123|2160.3999|2193.8501|2208.8999|2264.6001|2248.45|2220.95|2212.8999|2217.6499|2163.3501|2146.55|2206.1001|2197.6001|2253.45|2309.6001|2320.2|2305.7|2190.8501||2198.25|2214.05|2228.8999|2220.8999|2191.6499|2180.3999|2138.5|2063.8|1987.6|2278.95|2297.6499|2233.45|2274.05|2259.25|2257.8999|2262.8501|2247.5|2687|2568.45||2412.75|2369.45|2394.6001|2387.6001|2389.6001|2385.8|2377.7|2405.95|2375|2412|2327.95|2341.8999||2361.8999|2387.25|2423.95|2443.2|2425.3501|2491.3|2497.95|2459.8|2459.1001||2397.3501|2440.3|2362.6001||2356.8501|2176.25|2125.8501|2089.5|2073.3501|2026.3|2079|1960||1844.05|1842.25|1898.85||1903.25|1913.4|1801.35|1808.85|1865.15|1882.15|1813.85|1727.35|1808.85|1675.85||1700.7|1650.2|1698.15|1687.5|1644.5|1618.75|1620.45|1677.35|1683.7|1733.1|1731.75|1625.7|1661.5|1685.2|1698.95|1694.85|1627.55|1631.05|1762.1|1881.7|1944.95|1950.9|1951|1846.6|1784.05|1787|1758.9|1729.05|1729.8||1729.95|1758.55|1744.15||1808.95|1795.3|1830.2|1840.45|1840|1836.85|1833.85|1845.45|1812.9|1838.05|1870.1|1881.15|1865.6|1885.75|1927.8|1908.35|1922.1|1885.6|1798.2||1763.9|1753.35|1719|1824.5|1804|1818.1|1742.5|1715.3|1719.7|1744.15|1719.9|1729.55|1710.7|1750.1|1795.6|1662.6|1638.5|1621.5|1567.25||1559.85|1583.15|1577.95|1588.7|1588|1609.9|1583.6|1565||1576.05|1566.75|1595.45|1661.9|1641.6|1645.05|1648.75|1668.95|1651.7|1632.25|1573.15|1572.25|1562.65|1537.9||1633.05|1716.4|1738.15|1740.1|1777.65|1786.6|1812.85|1817.75|1764.75|1773.9|1766.8|1777.95|1764.8|1791.25|1734.6||1723.3|1707.8|1729.65|1722.75|1723.3|1705.45|1723|1739.8||1723.7|1745.65|1743.25|1739.45|1707.4|1793.8|1821.15|1757.45|1744.2|1757.7|1746.9|1745.25|1751.55|1749.45|1759.55|1756.7|1719.1|1754.5|1783.15|1779.1|1777.95|1700.05|1718.4|1744.6||1727.55|1683.2|1714.25|1741.55|1731.3|1774.35|1789.55|1755.95|1747.05|1808.2|1802.65|1686
10705|958368|/equities/sunway-construction-group-bhd|MSCI_EEM_SMALLCAP||4.75|4.59|4.33|4.3||4.35|4.13|4.16|4|3.9|3.79|3.78|3.78|3.73|3.75|3.8|3.79|3.95|3.87||3.93|3.93|3.82|3.74|3.31|3.3|3.13|3.14|3.16||3.15|3.23|3.2|3.21|3.23|3.21|3.2||3.25|3.35|3.24|3.13|3.12|3.12|3.02|3.04|3.04|3.06|3.06|3|3|3.02||3.03|3|2.96|2.87|2.88|2.88|2.82|2.76|2.8|2.8|2.73|2.82|2.9|||2.86|2.84|2.87|2.89|2.85|2.86|2.9|2.92||2.94|2.9|2.97|2.91|2.73|2.73|2.76|2.71|2.8|2.7|2.64|2.61|2.59|2.59|2.57|2.55|2.54|2.56|2.49|2.55|2.56|2.6|2.6|2.57|2.6|2.61|2.61|2.6|2.55|2.55|2.56|2.6||2.65|2.63|2.47|2.37|2.41|2.45||2.25|2.18|2.18|2.19||2.17|2.2|2.21|2.19|2.19|2.2|2.19|2.24|2.19|2.19|2.19|2.19|2.17|2.09|2.04|2|1.99||1.94|1.95|1.96|2||2|1.97|2|1.96|1.96|1.94|1.88|1.9|1.9|1.9|1.83|1.81|1.81|1.82|1.82|1.83|1.88|1.87|1.86|1.81|1.86|1.86|1.89|1.89|1.92|1.95|1.95|1.88|1.86||1.89|1.87|1.89|1.89|1.89|1.9|1.89|1.91|1.91|1.9|1.9|1.91|1.89|1.93|1.88|1.9|1.9|1.92|1.91|1.92|1.92|1.97|1.93|1.93|1.9|1.92|1.91|1.84|1.89|1.9|1.9||1.91|1.91|1.93|1.88|1.9|1.91|1.92|1.92|1.89|1.83|1.82|1.83|1.86|1.89|1.88|1.92|1.92|1.92|1.95||1.91|1.9|1.9|1.84|1.79|1.8|1.77|1.8|1.78|1.81|1.79|1.8|1.78|1.74|1.73|1.73|1.76|1.77|1.78|1.76|1.81|1.8|1.8|1.75
10706|992737|/equities/daishin-balance-1st-special-purpose|MSCI_EEM_SMALLCAP||6150|6300|6570|6410|6450|6010|5960|6070|5950|6020|6030|6030|5970|5610|5600|5620|5580|5560|5620|5750|5750|5940|5930|6030|6020|6170||5800|5850|5880|5780|5950|5930|5930|6000|6050|6050|6150|6060|6020|6010|6050||6060|6030|6050|6260|6290|6130||6130|6150||6100|6060|6060|6070|6080|6040|6080|6060|6170|6150|6230|5900|6080|6040||6090|6100|6180|6320|6450|6580|6750|6540|6560|6670|6710|6650|6770|6700|6600|6590|6680|6680|6700|6700|6790|6740|6670|6660|6620|6600|6680||6690|6800|6760|6810|6880|6890|6980|7100|7030|7110|7020|7020|6880|||6830|6850|6520|6630|6650|6610|6690|6810|6680|6690|6720|6830|6720|6690|6670|6730|6710|6840|6810|6990|7240|7060|7100|6960|6860|6850|6960|6930|||6890|6810|6650||6760|6920|6840|6980|6940|7060|7080|6890|7000|6920|7230|6970|6980|6840|6900|7480|7610|7600|7550|7600|7860|8000|7800|7800|7800|7450|7680|7650|7500|7490|7940|8310|8200|7610|7490|7460|7110|6900|6740|6680|6740|6930|6810|6640|6400|6450|6640|6890|7100|7220|7420|7610|7770|7700||8020|8000|8400|8710||||8710|8360|8630|9290|9180|9400|9600|9760|11380|11160|12160|12320|13170|11900|11380|12800|13240|13340|11000|10070|10240|9340|9480|8070|8010|7820|7900|7730|7640|7810|7730||8180|8180|7980|7770|7800|7880|7940|7460|7340|7430|7130|7110
10707|990500|/equities/branding-china-group-ltd|MSCI_EEM_SMALLCAP||5.26|5.2|5.16|5.31|5.19|5.37|5.83|6|5.79||5.5|5.19|5.57|5.24|6.05|6.77|5.95|5.94|5.69|5.59|5.18|4.57|5.46|5.57||5.56|5.63|5.44|6|6.65|7.18|6.84|6.51|6.35|6.62|6.62|6.85|6.8|7.06|6.82|6.85|7.26||6.99|6.73|6.74|6.87|6.75|7.62|7.76|8.04|8.1||8.56|10.24|10.8|9.75|10.12|9.8|9.9|9.6|9.6|9.68|8.85|8.79|9.3|9.3|9.04|9.04|8.98|7.75||7.85|8.07|||8.5|7.95|8.13|7.5|7.42|7.87|7.24|7.6|8|8.38|7.9|8.37|8.4|9.11|8.9|8.6|8.78|9.01|9.99|9.76|9.99|10|9.63|8.09|7.9|8.15|8.78|8.7|8.9|8.78|9.18|8.15|||7.86|6.83|6.2|6.28|6.29|6.6|6.4|6.28|6.64|6.15|5.28|5.49|5.7|5.35|4.9|5.3|6.14|5.31|6.3|6.22|6.68|8.95|8|8.79|7.98|10.28|10.7|12.4|13.02||12.16|11.9|11.08|||11.2|11.6|11.38|11.9|9.5|10.64|9.74|9.59|9.65|9.35|9.93|10.06|9.35|9.4|10.2|10.2|9.45|9.93|6.75|7.4|7.72|7.79|6.65|6.73|6.18|5.94|4.88|4.66|4.92|4.92|4.92|3.98|3.52|3.7|3.84|3.94|4|3.4|3.5|3.63|3.79|3.98|3.88|4.9||3.04|3.22|3.08|3.35|4.3|4.13|4.15|4.15|4.08|4.07|4|3.53|3.48|3.39||3.51|3.55|3.3|3.18|3.08|3.07|3.08|2.82|3|3.22|2.86|2.65|2.72|2.72|2.7||2.48|2.41|2.43|2.52||2.6|2.4|2.32|2.26|2.13|2.17|1.84|1.86|1.78|1.86|1.86|2.02|2.12|2.14|2.28|2.23|2.49|2.52|2.91|2.71|1.66|1.58|1.61|1.61|1.61
10708|945149|/equities/amanat-holdings-pjsc|MSCI_EEM_SMALLCAP||1.15|1.15|1.13|1.13|1.14|1.11|1.11|1.11|1.11|1.11|1.1|1.06|1.07|1.07|1.07|1.08|1.06|1.08|||1.06|1.07|1.06|1.06|1.05|1.07|1.07|1.04|1.04|1.05|1.03|1.05|1.04|1.05|1.05|1.05|1.04|1.07|1.07|1.07|1.08|1.06|1.04|1.05|1.04|1.04|1.05|1.04|1.05|1.03|1.02|1.03|1.03|1.04|1.04|1.05|1.05|1.02|1.03|1.04|1.02|1.03|1.02|1.02|1.05||||||1.06|1.06|1.06|1.07|1.07|1.08|1.08|1.07|1.08|1.04|1.06|1.02|1.02|1.03|1.03|1.02|1.03|1.04|1.04|1.03|1.03|1.03|1.04|1.03|1.04|1.05|1.02|1.04|1.05|1.07|1.07|1.08|1.06|1.1|1.1|1.11|1.13|1.12|1.15|1.12|1.15|1.16|1.15|1.11|1.15|1.17|1.17|1.18|1.16|1.18|1.18|1.18|1.18|1.2|1.2|1.2|1.2|1.2|1.2|1.23|1.21|1.2|1.21|1.22|1.2|1.23|1.21|1.22|1.26||1.2|1.16|1.16|1.16|1.16|1.16|1.16|1.16|1.16|1.15|1.16|1.14|1.16|1.17|1.16|1.17|1.17|1.17|1.17||1.18|1.19|1.16|1.18|1.16|1.15|1.14|1.13|1.16|1.17|1.2|1.17|1.24|1.16|1.17|1.03|1.03|1.08|1.06|1.04|1.03|1.01|1|0.995|0.995|0.999|0.992|0.99|0.99|0.99|0.981|0.998|0.993|1|0.993|0.995|1|1.04|0.996|1|1.03|1.03|1.03|1.04|1.03||1.05|1.05|1.03|1.05|1.04|1.06|1.08|1.08|1.07|1.06|1.06|1.05|1.05|1.08|1.06|1.06|1.05|1.05|1.05|1.05|1.08|1.04|1.05|1.04|1.04|1.04|1.05|1.04|1.04|1.04|1.04|1.04|1.05|1.06|1.06|1.08|1.05|1.05|1.04|1.06|1.05|1.04|1.05|1.05|1.05
10709|979433|/equities/solid-inc|MSCI_EEM_SMALLCAP||5080|5080|5060|5130|5140|5090|5240|5210|5240|5470|5460|5410|5310|5300|5240|5310|5390|5430|5510|5480|5540|5610|5600|5610|5720|5700||5670|5670|5790|5800|5760|5800|5960|5900|5950|6020|6020|5910|5780|5840|5850||5770|5700|5720|5860|5880|5860||5880|5890||5800|5780|5730|5710|5700|5620|5660|5490|5590|5480|5500|5680|5910|6020||6030|5830|5870|6000|5890|6060|6140|6150|6260|6120|6110|6180|6260|6220|5650|5660|5690|5750|5840|5830|5740|5780|5680|5690|5830|5870|5930|6080|6080|6060|6070|6370|6300|6340|6220|6340|6520|6280|6300|6400|6330|6280||6280|6180|6090|6160|6370|6250|6060|6360|6220|6330|6090|6290|6390|6760|6540|6650|6780|7080|7080|6520|6650|6100|6070|5930|5910|5850|5910|6080|||6060|6050|6040|6130|6130|5980|5940|5860|5710|5550|5570|5610|5730|5700|5430|5420|5660|5270|5400|5680|5710|5720|5750|5790|5820|5830|5930|5770|5780|5730|5890|5900|5900|5630|5700|5860|5730|5890|6010|5920|5970|5760|5860|5810|5780|5630|6040|5950|5810|5920|6060|6160|6110|5990|6150|6520|6820|6540|6810|6810|6850|6340|6500||||6500|6290|6510|6410|6750|7030|6960|5840|5930|5810|5970|5650|5710|5580|5540|5890|5770|5700|5750|5950|5960|5710|5430|5210|5420|5610|5080|5120|5170|5340|5200||5050|5070|4970|5010|5030|5000|4970|4865|4990|5070|5040|4895
10710|1155950|/equities/times-neighborhood-holdings-ltd|MSCI_EEM_SMALLCAP||0.51|0.5|0.485|0.495|0.52|0.53|0.54|0.54|0.54||0.54|0.52|0.53|0.55|0.56|0.55|0.56|0.59|0.59|0.59|0.6|0.59|0.57|0.6||0.62|0.62|0.63|0.62|0.61|0.59|0.6|0.61|0.61|0.65|0.65|0.66|0.71|0.68|0.68|0.71|0.63||0.56|0.62|0.62|0.58|0.56|0.58|0.58|0.59|0.6||0.54|0.54|0.51|0.47|0.46|0.46|0.455|0.45|0.465|0.46|0.465|0.48|0.49|0.52|0.52|0.53|0.51|0.5||0.51|0.46|||0.49|0.495|0.485|0.485|0.46|0.47|0.47|0.47|0.47|0.455|0.455|0.45|0.435|0.435|0.45|0.45|0.45|0.455|0.48|0.5|0.495|0.5|0.52|0.52|0.51|0.49|0.48|0.47|0.46|0.48|0.45|0.43|||0.425|0.425|0.435|0.435|0.415|0.43|0.42|0.415|0.425|0.435|0.45|0.455|0.43|0.425|0.42|0.425|0.43|0.425|0.44|0.47|0.455|0.47|0.475|0.48|0.49|0.51|0.51|0.51|0.51||0.52|0.51|0.495|||0.49|0.495|0.49|0.495|0.5|0.5|0.48|0.48|0.485|0.48|0.49|0.495|0.5|0.51|0.52|0.53|0.56|0.55|0.58|0.58|0.61|0.6|0.57|0.57|0.57|0.54|0.55|0.56|0.54|0.53|0.53|0.55|0.56|0.54|0.54|0.52|0.53|0.54|0.52|0.55|0.54|0.55|0.55|0.55||0.57|0.55|0.56|0.56|0.56|0.57|0.59|0.59|0.57|0.56|0.56|0.57|0.56|0.58||0.6|0.54|0.54|0.57|0.58|0.62|0.59|0.61|0.65|0.66|0.69|0.68|0.68|0.66|0.68||0.7|0.74|0.7|0.72||0.62|0.63|0.55|0.53|0.55|0.54|0.52|0.55|0.55|0.55|0.56|0.58|0.6|0.62|0.65|0.63|0.65|0.62|0.65|0.67|0.66|0.66|0.66|0.7|0.7
10711|979110|/equities/unison-co-ltd|MSCI_EEM_SMALLCAP||776|772|774|775|740|686|686|692|701|701|714|688|689|719|739|745|739|736|770|785|787|816|817|786|786|789||785|796|818|830|824|833|844|860|828|828|810|819|822|803|978||1000|1005|1003|1005|1005|1008||1003|1000||957|955|928|916|910|902|909|972|984|981|981|970|980|995||1010|1005|1054|1074|1095|1115|1233|1098|1125|1012|1030|1016|1021|1031|1026|1038|1026|1080|1091|1091|1083|1086|1121|1115|1242|956|998||1013|1009|1011|1039|1008|1052|1074|1076|1086|1083|1318|1349|1366|1247||1247|1186|1161|1184|1194|1165|1153|1160|1162|1167|1162|1184|1201|1201|1193|1205|1198|1237|1239|1255|1284|1279|1293|1295|1294|1296|1308|1339|||1316|1293|1293||1331|1340|1365|1369|1389|1390|1366|1313|1341|1309|1304|1305|1358|1328|1313|1279|1301|1261|1274|1290|1356|1330|1265|1202|1204|1193|1234|1185|1142|1117|1135|1175|1170|1165|1211|1142|1113|1082|1085|1105|1103|1112|1158|1177|1151|1170|1225|1273|1286|1296|1285|1314|1275|1234||1281|1254|1275|1362||||1362|1361|1370|1408|1431|1472|1493|1504|1550|1477|1467|1506|1506|1506|1510|1546|1546|1563|1577|1592|1620|1631|1630|1560|1544|1532|1499|1536|1552|1581|1580|1627|1627|1692|1662|1661|1640|1690|1700|1686|1718|1718|1710|1685
10712|103161|/equities/scinopharm|MSCI_EEM_SMALLCAP||27.6|27.45|28.05|28.65|29.05|28.9|28.6|28.9|28.85|29.45|29|28.95|29.1|28.3|28.25|28.3|28.4|28.5|29.1|29.1|28.8|28.35|28.8|29.2||28.85|28.5|28.9|28.9|28.05|27.85|27.8|28.15|28.5|28.1|28.15|28.35|28.65|29.35|29.35|28.6|28.1|27.85|27.5|27.6|27.55|27.6|27.9|28.2|28.3|28.4|28.65||28.7|29.1|28.15|28.2|27.95|28|27.45|26.75|27.65|27.75|26.95|27.45|27.45|28.05|28.7|27.8|28.3|||27.75|27.6|27.45|27.65|27.65|26.65|26.05|26.35|26.5|26.4|26.7|25.75|25.4|26.1|26|25.65|25.6|25.35|24.5|25.1|25.25|25.2|25.25|25.25|25.35||25.15|25.35|25.15|25.45|25.35|25.4|25.55|25.55|25.3||||||||25.4|25.45|25.25|25.15|25.2|25.35|25.4|25.25|25.45|25.5|25.35|25.35|25.3|25.6|26|26.4|26.35|26.25|26.35|26.4|26|26.15|25.9|26.1|26.1||26.4|26.5|26.4|26.5|26.1|26.15|26.05|26.3|26.15|26.3|26.3|26.25|26|26.1|26.2|26.35|26.6|26.9|26.95|27.2|26.85|26.45|26.55|26.4|26.6|26.1|26.1|26.25|26.2|26.1|25.9|26|26.15|25.75|25.8|25.85|25.9|26.05|27.45|26.65|26.25|26.4|26.5|26.5|26.65|26.45|25.75|26.35|26.55|25.95|25.7|26.25|26.4|27.1|27.1|27.5|27.8|27.6|||27.75|27.4|27.25|27.25|27.35||27.5|27|26.95|27.2|27.05|26.9|27.25|27.7|27.7|27.4|27.35|27|26.8|26.75|27.1|26.85|26.95|27.25|27.55|27.55|27.15|27.15|27.1|26.6|26.9|26.85|27.1|27|27.2|27.3|28|27.9|27.85|28|28.55|29.05|30.75|30.9|32.1|31.75||31.75|32.7|31.85|31.7
10713|103250|/equities/ritek|MSCI_EEM_SMALLCAP||16.35|16.2|16.2|18|19.95|18.15|16.5|15|13.65|12.45|11.35|10.35|9.44|9.27|9.39|9.45|9.22|9.03|9.16|9.16|9.1|8.91|8.91|8.93||9.2|9.05|9.15|9.29|9.65|9.72|9.07|9.43|9.3|8.46|8.42|8.36|8.6|8.62|8.52|8.75|8.42|7.66|7.6|7.66|7.53|7.45|7.41|7.43|7.58|7.63|7.68||7.63|7.72|7.78|7.38|7.34|7.33|7.29|7.26|7.37|7.41|7.34|7.71|7.74|7.8|7.74|7.77|7.71|||7.72|7.74|7.75|7.74|7.76|7.76|7.75|7.84|7.82|7.78|7.74|7.81|7.86|7.78|7.87|7.96|8.06|7.81|7.72|7.82|7.87|7.84|7.9|7.88|7.95||7.8|7.83|7.86|7.92|7.95|8.01|8.05|7.95|7.91||||||||7.77|7.82|7.8|7.8|7.83|7.86|7.9|7.94|7.96|7.98|7.93|7.91|7.89|7.84|7.94|8.05|8.05|8.04|8|8.04|8.13|8.06|8.05|8.09|8.17||8.2|8.19|8.15|8.13|8.1|8.16|8.22|8.22|8.11|8.25|8.3|8.28|8.24|8.25|8.36|8.45|8.42|8.67|8.41|8.2|8.29|8.13|8.08|8.13|8.11|8.18|8.22|8.2|8.22|8.21|8.17|8.09|8.01|8.03|8.08|8.09|8.05|8.15|8.19|8.18|8.03|7.96|7.87|7.89|7.97|7.96|7.99|8.05|7.93|7.85|7.83|7.88|7.88|8|8.05|8.13|8.22|8.03|||8.08|8.06|8.03|8.13|8.15||8.16|8.13|8.21|8.21|8.25|8.29|8.43|8.5|8.48|8.47|8.47|8.45|8.47|8.46|8.51|8.46|8.54|8.65|8.5|8.53|8.45|8.42|8.33|8.32|8.42|8.38|8.39|8.39|8.47|8.53|8.58|8.51|8.59|8.5|8.56|8.68|8.9|8.89|8.94|8.98||8.92|9.08|9.15|9.18
10714|104349|/equities/united-bank-lt|MSCI_EEM_SMALLCAP||257|257.9|260|261|263.36|263|262.5|262|261.85|258.51|256.75|259.75|257|258.25|258.49|266.49|260.19||||240|233.5|219|218.75|216|217|219|219.1|221.3|222|223.8|221.25|221.25||221.25|221.25|213.9|216.03|215.2|212.51|214.99|214.47|206.7|200|196.01|194.03|194.99|195|196.25|197|194.5|191.6||193.98|198.89|200.12|200|205.94|204.89|203.47|197.5|194.7|194.88|193|192.99||||187.98|186.3||181.3|181.5|181.63|182|182.17|181.93|181.5|179.35|176|176.5|179|180|180.85|179.99|178.6|180|180.75|181.25|182|182.75|185|195|195.5|193.8|192.5|192.4|188.11|188.11|190.87|188.6|185.55|184.5|179|180.36|181.49|182.2|186|186.5|182.5|184||186.5|184.61||183|182.94|182.59|180.55|182.99|183.18|184.3|184|184.5|182.01|181.99|183.35|183.05|179.45|179.71|180.01|179.75|178.89|179|179.9|184|184.56|185.5|184.5|183.98|177.88|174.11|172|169.13||170.05|173.99|173.5|173.48|175.5|179.45|179.12|180.5|184.5|186.4|189.02|182.7|182.8|181.4|181|182.79|182.1|184.95|184.92|171.5|165.45|164.9|164.5|164.44|161.05|159|159.1|158|158.1|160.5|159.8||159.7|157.85|157.2|156|166.69|166.71|167.51|163.6|160|158.55|157.14|157.54|157.5|158.15|158.89|156.13|154.01|155.99|157|154.84|153.2|152.94|150.6|148.79|148.49|147.8|144|144.4||143.52|144.5|146.38|146.06|146.4|146|143.6|142.45|140.51|139.01|142|141.5|141.11|138.5|141|141|143.6|140.8|142.1|141|139|146.85|146.26|146.45|146.6|146.47|144.5|143.8|144.25|149|150.5|149.83|150.1||149.62|148.74|146.89|141.06|141|142.81|145.06|152|151.87|151.99|
10715|979343|/equities/komipharm-international-co-ltd|MSCI_EEM_SMALLCAP||4200|4200|4205|4275|4270|4230|4230|4160|4155|4160|4130|4150|4185|4215|4370|4360|4325|4270|4295|4270|4280|4215|4275|4105|4120|4005||4060|4060|4115|4115|4115|4150|4150|4235|4290|4225|4230|4345|4395|4300|4200||4125|4120|4120|4115|4150|4225||4220|4160||4155|4175|4175|4140|4145|4180|4190|4145|4115|4130|4130|4130|4160|4220||4230|4225|4275|4350|4460|4545|4675|4555|4685|4895|4445|4290|4255|4175|4145|4140|4155|4100|4175|4210|4225|4160|4200|4150|4290|4420|4205|4200|4200|4070|4090|4160|4160|4130|4120|4185|4200|4210|4180|4235|4230|||4250|4220|4245|4290|4410|4380|4270|4395|4430|4500|4410|4350|4355|4385|4385|4345|4295|4370|4315|4450|4555|4455|4275|4180|4160|4170|4245|4230|||4190|4085|4080||4100|3955|4070|3940|3965|3895|4040|4035|4105|4180|4250|4225|4205|4200|4250|4155|4420|5130|5170|5280|5360|5330|5360|5510|5590|5630|5620|5760|5800|5720|5760|5660|5530|5410|5500|5250|5240|5170|5170|5190|5240|5170|5110|5250|5280|5220|5130|5200|5240|5330|5330|5430|5410|5420|5360|5360|5350|5300|||||5580|5400|5350|5290|5380|5430|5480|5460|5450|5520|5610|5670|5470|5480|5400|5400|5390|5400|5370|5440|5500|5410|5390|5460|5530|5480|5530|5590|5540|5700|5814.5||5732.7998|5651|5841.7998|5705.5|5460.2002|5551.1001|5442|5542|5478.3999|5505.6001|5551.1001|5514.7002
10716|990208|/equities/wuling-motors-holdings-ltd|MSCI_EEM_SMALLCAP||0.38|0.37|0.37|0.37|0.365|0.365|0.375|0.375|0.38||0.375|0.37|0.37|0.37|0.37|0.38|0.385|0.395|0.39|0.39|0.385|0.37|0.375|0.375||0.39|0.395|0.41|0.405|0.41|0.405|0.41|0.415|0.42|0.42|0.425|0.435|0.44|0.445|0.455|0.46|0.44||0.44|0.44|0.435|0.43|0.415|0.435|0.43|0.425|0.435||0.43|0.43|0.415|0.41|0.41|0.42|0.42|0.41|0.42|0.41|0.405|0.42|0.435|0.435|0.425|0.44|0.41|0.385||0.395|0.41|||0.42|0.475|0.405|0.405|0.415|0.405|0.395|0.395|0.405|0.42|0.415|0.405|0.43|0.4|0.405|0.4|0.41|0.395|0.405|0.435|0.44|0.435|0.455|0.44|0.435|0.475|0.48|0.49|0.48|0.375|0.31|0.315|||0.31|0.31|0.305|0.315|0.3|0.29|0.32|0.31|0.335|0.35|0.34|0.335|0.325|0.345|0.34|0.36|0.37|0.355|0.39|0.38|0.385|0.385|0.375|0.36|0.395|0.4|0.41|0.395|0.41||0.415|0.41|0.365|||0.37|0.385|0.39|0.39|0.405|0.42|0.415|0.415|0.405|0.405|0.42|0.445|0.475|0.475|0.49|0.5|0.51|0.51|0.52|0.53|0.54|0.57|0.55|0.55|0.58|0.53|0.51|0.52|0.51|0.52|0.53|0.52|0.56|0.56|0.58|0.53|0.51|0.53|0.53|0.54|0.54|0.52|0.52|0.52||0.52|0.54|0.56|0.58|0.56|0.56|0.59|0.57|0.55|0.53|0.54|0.54|0.53|0.54||0.55|0.54|0.55|0.55|0.55|0.57|0.57|0.58|0.59|0.59|0.6|0.61|0.61|0.62|0.63||0.63|0.65|0.65|0.67||0.65|0.65|0.67|0.67|0.67|0.68|0.66|0.67|0.66|0.68|0.69|0.7|0.71|0.7|0.72|0.71|0.72|0.72|0.73|0.75|0.74|0.78|0.77|0.75|0.72
10717|41674|/equities/pavilion-real-estate-inv-trust|MSCI_EEM_SMALLCAP||1.42|1.41|1.41|1.39||1.39|1.38|1.38|1.38|1.39|1.39|1.37|1.38|1.37|1.38|1.4|1.4|1.41|1.43||1.44|1.45|1.44|1.44|1.43|1.43|1.42|1.41|1.4||1.45|1.38|1.37|1.37|1.37|1.36|1.36||1.38|1.37|1.33|1.36|1.32|1.33|1.34|1.34|1.33|1.31|1.33|1.31|1.32|1.33||1.31|1.32|1.32|1.3|1.29|1.29|1.29|1.28|1.29|1.27|1.27|1.28|1.28|||1.29|1.29|1.28|1.27|1.28|1.28|1.28|1.28||1.28|1.29|1.29|1.31|1.29|1.29|1.3|1.31|1.33|1.29|1.29|1.28|1.27|1.28|1.28|1.28|1.28|1.27|1.28|1.27|1.31|1.31|1.31|1.35|1.34|1.33|1.31|1.33|1.31|1.32|1.33|1.32||1.28|1.28|1.32|1.32|1.32|1.31||1.3|1.28|1.27|1.27||1.24|1.25|1.25|1.26|1.25|1.25|1.25|1.25|1.25|1.25|1.25|1.26|1.25|1.25|1.24|1.24|1.23||1.21|1.22|1.21|1.21||1.21|1.21|1.21|1.2|1.2|1.19|1.2|1.19|1.18|1.18|1.18|1.19|1.19|1.19|1.2|1.21|1.22|1.22|1.21|1.21|1.21|1.21|1.21|1.21|1.22|1.22|1.22|1.22|1.22||1.22|1.22|1.22|1.23|1.22|1.22|1.21|1.23|1.21|1.2|1.21|1.2|1.2|1.19|1.2|1.2|1.2|1.2|1.2|1.2|1.21|1.21|1.2|1.2|1.21|1.2|1.2|1.21|1.21|1.22|1.22||1.22|1.22|1.21|1.21|1.22|1.22|1.21|1.21|1.22|1.21|1.21|1.22|1.22|1.22|1.22|1.22|1.22|1.22|1.22||1.22|1.22|1.22|1.21|1.21|1.21|1.22|1.22|1.22|1.22|1.21|1.22|1.21|1.22|1.22|1.23|1.24|1.24|1.23|1.23|1.23|1.24|1.22|1.23
10718|943501|/equities/redco-ppt|MSCI_EEM_SMALLCAP||1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33||1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33||1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33||1.33|1.33|1.33|1.33|1.33|1.33|1.33||||1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33||1.33|1.33|||1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|||1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33||1.33|1.33|1.33|||1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33||1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33||1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33||1.33|1.33|1.33|1.33||1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33
10719|1089235|/equities/olix-pharmaceuticals-inc|MSCI_EEM_SMALLCAP||10810|10410|9280|9360|9500|9120|8880|9080|9170|9400|8750|8900|9190|9280|9550|11560|12620|13260|13270|13290|13430|13810|14240|14200|14170|14740||14420|14630|14900|14200|14140|14160|14390|14020|14430|14260|14520|14900|14920|14820|15180||15240|14710|14720|14840|15120|15300||15400|15340||15670|15500|15220|15310|15570|16000|15240|14970|14700|13940|13960|14670|15130|14410||14740|14740|14700|15170|15450|15210|16450|16650|16160|16820|17280|17330|16860|15640|15200|15390|16210|16430|16540|17000|17000|17060|18040|17580|17540|16580|16000||15930|16900|16810|16810|16650|15490|15280|15220|14160|14100|14070|13850|13800|||13520|13640|13930|14000|13930|13810|14970|14380|14390|14850|14450|14830|15330|14800|15100|14500|14880|15250|15320|15850|17290|16700|16230|16450|15840|14320|15340|15190|||14580|14640|14290||14830|14440|13770|13930|13190|13260|13150|13230|13230|13200|13340|13660|13260|13380|13450|13890|13750|13570|14100|14380|14120|14350|13900|14100|14030|13600|13830|13700|13320|12990|13640|13670|14100|14040|14300|14120|13750|13300|12930|13430|13250|13290|13670|14250|14330|15060|16000|15670|16290|15700|16070|16510|16200|15800|16970|16970|15430|15560|||||16050|15600|16200|16500|17100|17850|18530|19040|19600|20350|19970|22050|23100|25050|23600|23750|19410|19030|17900|19560|19000|15460|15830|15900|16050|16040|15260|15380|14950|15470|15460||15660|16450|16620|16000|14540|15100|14960|15270|14710|15100|14810|14800
10720|1169005|/equities/indigo-paints-pvt|MSCI_EEM_SMALLCAP||1520.85|1557|1538.2|1390.1|1388.45|1399.9|1380.7|1387.6|1391.05|1400.1|1373|1362.4|1373.4|1375.8|1370.15|1363.1|1365.95|1363.9|1360.35||1374.9|1368.5|1367.95|1367.75|1368.2|1365.65|1364.9|1351.7|1306.4|1351.9|1340.3|1357.7|1369.2|1385|1382.45|1356.4|1386.9|1431.35|1424.1||1373.4|1355.7|1354.75|1361.9|1370.15|1354.55|1374.75|1388.85|1381.6|1383.15|1380.2|1380.55||1373.95|1371.5|1325|1320.55|1314.7|1328.1|1322.35|1312.25|1315.65||1321.2|1329.5|1347.8||1338.75|1329|1365.2|1394.65|1393|1392.35|1344.75|1313.3||1256.6|1273|1284.35||1321.2|1317.8|1325.25|1337.1|1337.2|1341.45|1329|1308.65|1337.2|1367.85||1363.55|1374.2|1388.45|1386.35|1400.95|1398.85|1403.4|1423.4|1427.8|1443.5|1451.05|1492.05|1503.5|1511.8|1494.7|1499.6|1458.4|1474.4|1449.4|1423.3|1442.3|1436.45|1407.05|1413.15|1418.9|1421.6|1443.45|1448.15|1465.4||1450|1431.1|1416||1469.25|1483.25|1482.35|1500.8|1505.45|1484.55|1471.5|1480.65|1490.1|1484.9|1498.75|1494.8|1490.35|1482.15|1493.2|1490.5|1487.25|1498.4|1468.55||1465.6|1443.9|1441.15|1479.95|1483.05|1478.9|1464.6|1465.45|1469.3|1472.65|1489|1491.2|1495.15|1514.3|1516.1|1497.75|1488.65|1486.75|1499.4||1482.5|1472.25|1474.4|1505.05|1537.05|1539.65|1474.5|1479.75||1516.85|1502.95|1467.95|1429.1|1427.45|1421.05|1464.1|1432|1423.25|1400|1381.6|1411.8|1392.75|1366.95||1431.35|1458.6|1460.35|1458.55|1470.1|1463.15|1455.4|1452.4|1445.3|1466.15|1467.5|1506.45|1503|1492.75|1518.85||1485.8|1485.3|1502.05|1515.65|1538.55|1549.15|1540.75|1535.35||1533.25|1535.15|1545.35|1527.35|1527.15|1580.6|1580.8|1587.35|1589.1|1586.4|1587.4|1583.2|1570.3|1574.05|1553.15|1513.85|1515.55|1531.9|1530.05|1523.95|1523.6|1498.05|1529.45|1551.5||1518.6|1544.85|1567.65|1599.3|1582.7|1597.15|1583.35|1541.15|1547.1|1579.5|1592.35|1575.05
10721|13204|/equities/gulf-intr-serv|MSCI_EEM_SMALLCAP||3.322|3.342|3.311|3.291|3.298|3.343|3.36|3.366|3.34|3.3|3.251|3.28|3.214|3.218|3.256|3.275|3.332|3.302||||3.292|3.28|3.17|3.147|3.154|3.13|3.121|3.091|3.09|3.106|3.15|3.029|3.04|3.04|3.089|3.125|3.208|3.12|3.087|3.09|3.09|3.13|3.08|3.029|2.965|2.884|2.833|2.779|2.789|2.812|2.812|2.852|2.774|2.738|2.731|2.75|2.737|2.77|2.701|2.787|2.776|2.771|2.779|2.81|2.77||||2.815|2.853|2.781|2.782|2.752|2.714|2.706|2.687|2.695|2.74|2.78|2.84|2.85|2.835|2.88|2.881|2.874|2.849|2.835|2.82|2.799|2.906|2.9|2.87|2.87|2.848||2.87|2.92|2.907|2.92|2.97|2.762|2.792|2.76|2.758|2.755|2.765|2.9||2.895|2.839|2.741|2.733|2.707|2.755|2.772|2.805|2.823|2.84|2.839|2.838|2.83|2.837|2.799|2.819|2.844|2.85|2.829|2.837|2.84|2.805|2.76|2.73|2.701|2.714|2.701|2.68|2.671|2.751||2.759|2.737|2.735|2.762|2.76|2.752|2.725|2.768|2.761|||2.648|2.574|2.58|2.594|2.595|2.571|2.593|2.63|2.626|2.696|2.74|2.694|2.67|2.671|2.701|2.732|2.75|2.75|2.778|2.797|2.776|2.759|2.738|2.78|2.784|2.77|2.802|2.83|2.855|2.852|2.827|2.81|2.74|2.81|2.7|2.607|2.7|2.62|2.739|2.715|2.702|2.78|2.82|2.845|2.816|2.791|2.767|2.721|2.686|2.74|2.791|2.897|2.926|2.997|2.904|2.93|2.959|2.95|2.798|2.787|2.772|2.73|2.756|2.795|2.781|2.939|2.94|2.9|2.81|2.755|2.752|2.699|2.626|2.619|2.62|2.63|2.664|2.577|2.59|2.359|2.354|2.37|2.34|2.346|2.37|2.398|2.342|2.325|2.371|2.156|2.107|2.064|2.03|2.046|2.069|2.072|2.092|2.095|2.07|2.074
10722|959123|/equities/nemak-sab-de-cv|MSCI_EEM_SMALLCAP||2.94|2.89|2.86|2.86|2.89|2.81|2.83|2.82|2.75|2.91|2.91|2.93|2.95|2.98|2.96|2.87|2.93|2.91|2.91|2.86|2.83|2.86|2.86|2.87|2.89|2.86|3.02|3.08|3.17|3.06|3.3|3.19|3.15|3.12|3.17|3.14|3.26|3.26|3.09|3.07|3.04|3.02|3.02|2.98|2.98|3.03|3.01|3|2.94|2.87|2.85|2.9||2.96|2.99|2.98|2.95|2.73|2.77|2.71|2.73|2.66|2.77|2.88|2.9|2.95|2.97|2.99|3.08|3.07|3.1|3.15|3.2|3.28|3.26|||3.29|3.32|3.4|3.44|3.47|3.36|3.3||3.27|3.4|3.51|3.56|3.64|3.67|3.6|3.58|3.62|3.43|3.46|3.48|3.5|3.62|3.68|3.67|3.61|3.43|3.36|3.36|3.44|3.54|3.69|4.09|4.26|4.22|4.22|4.19|4.23||4.23|4.17|4.19|4.08|4.07|4.08|4.01|3.99|3.91|3.9|3.91|3.88|3.84|3.91|3.89|3.89|3.96|4.06|4.02|4.01|3.97|3.86|4|4.06||4.14|4.18|4.31|4.4||4.39|4.36|4.48|4.39|4.34|4.28|4.28|4.15||4|3.93|4|4.05|4.02|3.97|3.91|3.8|3.89|3.83|3.96|4.15|4.08|3.96|4.04||3.89|3.88|3.86|3.7|3.61|3.53|3.51|3.57|3.55|3.6|3.57||3.39|3.19|3.18|3.24|3.4|3.33|3.4|3.29|3.34|3.34|3.25|3.42|3.44|3.44|3.5|3.65|3.62|3.59|3.57|3.5|3.58|3.47|3.33|3.35|3.36|3.3|3.31|3.36|3.36|3.47|3.51|3.49|3.51|3.46|3.62|3.56|3.64|3.77|3.84|3.75|3.77|3.77|3.77|3.75|3.75|3.85|3.82|3.83|3.81|3.84|3.9|3.88|3.88|3.8|3.81|3.83|3.89|3.84|3.77|3.8|3.94|4|4.02|4.04|3.99|3.95|3.85|4.02|4.03
10723|19601|/equities/ulker-biskuvi|MSCI_EEM_SMALLCAP||181.8|178.3|173.8|173.1|172.1|173.7|176.3|174.8|174|166|170.1|163.3|162|169|168.8|168.4|170.2||||155.1|154.6|149|149.7|155.7|159.7|160.9|147.4|149.9|144.6|136.5|138.3|143.4|141.8|139|142.7|137|137.6|137|138|135.5|128.9|122.2|116.8|119.4|119.9|116.6|115.1|117.3|118.5|115.3|112.8||114.3|116.5|110.2|109.3|109.5||112|111.5|111|112|111.8|111||||114.9|113.8|106.6|101.5|99.7|100.9|102.7|104.4|103.2|100.4|99.9|101.8|106.2|111|105.1|106|103.2|105.7|110.3|115.6|111.3|113.9|110.7|103.6|99.8|103.5|104.5|106|106.2|104|110.1|109.4|105.5|106.7|103.8|106.4|105|106.9|108.9|111|106.9|111.4|108.7|109.2|99.3|101.9|97|97|94.05|93.45|91.2|92.65|91.05|89.05|89.4|83.05|80.5|79.9|79.8|80.95|83.15|80.25|79.9|79.4|80|79|80.6|79.75|81.3|82.2|83.9||81.85|80.05|75.4|74.85|72.8|76.1|78.8|76.95|78.3|76.35|81.6|79.05|76.05|81.45|78.6|84|83.95|81.25|83.65|84|84.5|85.65|85.8|88.7|89.25|90.2|91.4|89.6|92.5|91.85|88.45|80.45|80.1|81.55|79.95|83.55|84|85.85|81.8|82.6|77.4|79.45|74.3|72.5|74.75|74.55|75.6|75.05|83.35|82.8|81.25|82.4|84.6|84.6|80|84|87.85|91|93|86.7|91.5|94.2|89.55|93.3|93.45|93.9|94.65|93.1|97.75|88.9|80.85|81.25|78.35|79.25|72.05|77.25|79.45|83.2|89.7|81.55|74.15|71.95|72.4|75.45|69|66.8|61||61.5|58.55|59.85|56.7|52.8|53.5|53.35|48.5|46.8|45.06|44.3|42.84|43.18|42.28|43.84|42.5|43.74|43.28|43.16|42.9|39|39.1|38.7
10724|945158|/equities/poly-medicure-ltd|MSCI_EEM_SMALLCAP||2108.55|2150.6001|2137.7|2140.05|2116.8501|2075.8501|2048.3999|1957.25|1966.7|1983.95|1930.55|1947.85|2005.3|1993.5|2041.9|2067.8|2001.2|1964.9|1966||1985.45|1860.55|1860.1|1825.6|1854.25|1822|1823|1775.9|1708.8|1793.75|1802.25|1778.35|1833.95|1810.15|1807.85|1795.65|1813.55|1800.4|1744.5||1641.4|1654.7|1670.3|1680.45|1659|1601.6|1590.3|1599.5|1598.7|1636|1683.5|1641.4||1643.2|1641|1633.2|1584.05|1561.2|1533.55|1549|1563.3|1570.6||1568.4|1550.2|1547.7||1560|1569.65|1537.75|1567.55|1571.95|1575.6|1564.05|1575.7||1589.2|1584.65|1557.2||1555.55|1529.7|1496.7|1477.95|1495.6|1432.85|1418.15|1396.1|1450.95|1518.85||1570.4|1581.85|1600.05|1600.9|1624.5|1563.15|1587.3|1625.3|1565.35|1604.8|1596.45|1613.4|1591.3|1575.5|1583.1|1533.95|1533|1549.75|1515.8|1532.4|1564.05|1611.75|1584.9|1522.5|1520.1|1480.2|1456.65|1390.55|1396.4||1424.9|1450.7|1421.4||1453.85|1451.25|1453.6|1465.1|1453.05|1462.45|1464|1466.5|1508.6|1520.15|1487|1434.9|1445.2|1438.65|1469.65|1489.9|1502.6|1522.75|1442.55||1459.6|1458.75|1477.05|1505.7|1518.2|1558|1577.4|1603.4|1597.8|1574.25|1582.65|1666.75|1653.05|1636.3|1614.6|1592.8|1525.65|1514.15|1494.9||1530.45|1509.55|1515.25|1519|1554.35|1540|1518.4|1483.05||1420.35|1440.2|1469|1432|1409.75|1372.4|1462.45|1454.7|1401.4|1405.8|1386.2|1375.4|1356.65|1343.35||1304.1|1383.35|1379.95|1380.1|1379.55|1370.05|1372.35|1380.3|1367.8|1405.55|1372.25|1418.75|1408|1411.05|1423.8||1374.15|1382.9|1385.65|1385.95|1378.65|1382.6|1413.65|1429.1||1454.3|1498.5|1459.9|1424.75|1339.5|1378.35|1388.1|1372.15|1370.1|1398.25|1397.6|1394.35|1464.6|1420.35|1426.9|1440.65|1412|1420.55|1411.35|1438.35|1428.9|1340.95|1382.2|1396.85||1464.2|1447.5|1475.4|1431.4|1391.5|1455.35|1271.4|1272.3|1264.45|1212.35|1236.15|1232.6
10725|946714|/equities/hitachi-home-life-solutions|MSCI_EEM_SMALLCAP||1942.8|1917.65|1925.45|1967.9|1912.1|1955.3|2003.25|2002.8|2043.45|1999.9|1974.4|1957.9|1987.45|1870.85|1820.35|1834.6|1817.2|1824.05|1845.15||1903.1|1823.05|1860.9|1860.65|1859.95|1912.7|1911.1|1822.8|1718.35|1815.45|1801.3|1719.05|1759.65|1662.3|1684.9|1486.85|1239.05|1223.3|1255.3||1276.35|1267.6|1239.05|1228.55|1195.7|1183.5|1179.2|1249|1180.2|1208.35|1265.15|1270.25||1265.55|1260.85|1141.25|1150.8|1188.8|1179.65|1165.6|1119.35|1137.85||1145.65|1132.7|1167.85||1187.55|1195.4|1172.2|1146.65|1161.4|1197.5|1120.4|1023.5||954.1|969.7|988.1||990.55|993.9|978.75|998.25|1016.7|1003.1|993.75|994.5|1061.3|1094.05||1116.25|1099.5|1121.25|1110|1103.8|1105.6|1108.7|1136.55|1156.9|1152.2|1114.5|1107.65|1115.6|1109.3|1090.35|1103.8|1112.7|1078.9|1086.1|1128|1176.85|1180.85|1173|1188.65|1219.6|1180.6|1179.3|1146.75|1163.1||1153.9|1150.05|1130.15||1178.75|1206.75|1197.5|1208.7|1241.9|1254.35|1256.6|1249|1257.7|1191.65|1213.75|1171.25|1114.3|1111.4|1119.65|1116.2|1123.95|1102.4|1121.4||1130.7|1102|1096.65|1139.45|1121.6|1139.75|1150.15|1133.8|1138.55|1138.45|1138|1154.55|1136.85|1142.95|1138.85|1150.45|1171.3|1178.7|1187.65||1197|1177.15|1190.05|1194.05|1152.3|1178.55|1170.25|1162.75||1186.45|1194.95|1078.6|1074.1|1083.4|1086.45|1073.65|1068.25|1070.75|1083.15|1084.15|1143.8|1131.7|1114.8||1127.75|1186|1186.7|1208.85|1232.05|1255.05|1260.65|1251.45|1208.45|1191.95|1175.75|1203.8|1200.5|1190.25|1166.3||1222.3|1230.45|1249.7|1250|1219.8|1224.75|1233.25|1263.3||1258.15|1288.1|1228.55|1232.45|1207.3|1304.15|1303.45|1311.05|1286.35|1288.5|1307.75|1310.85|1259.5|1274.55|1246.05|1238.6|1246.85|1268.45|1259.5|1252.8|1277.35|1257|1285.1|1362.05||1145.95|1037.9|1030.15|946.95|940.85|945.5|951.65|959.75|957.85|974.75|955.25|952.9
10726|19528|/equities/otokar|MSCI_EEM_SMALLCAP||639|641|617|612|622|637.5|656|640|631|631|659|643|652|652|649|643|637.5||||619|622|585|570.5|567|601|601|610.5|607.5|616.5|609.5|607|622.5|622|620.5|610.5|631.5|606.5|577|576|567|561|547.5|542|517|554|560.5|552|565|546|519|514||523.5|508|496|494.5|487.5||488|499.25|484.75|495|495|488.25||||487.5|498|492|464|460|432|440.88|459.62|456.66|439.89|442|453.5|479.5|491.75|475.25|478.356|468|473.5|490.5|483.0409|492.25|494|502|510|476.25|480|471.4519|486|499.0683|502.5204|503|536|529.5|529.5|519|526.5|527.5|519|516|512|513|514|523|494|483.5|494|498|490.5|486|487|474.75|472|470.75|470|455|456|453|446.25|450|447.5|453|441.5|427.75|432|429|422.63|445.5|440.5|410|406.75|418.6848||425.5|415.75|403|393.5|401|415|413.2601|413.9998|428.25|416.7122|439|422.5|419.75|444|453.5|467|451.25|461.25|462.25|457.5|440|441.75|431|437.25|437.25|439.25|423.5|431|442|438|428.25|422.5|428|425.25|424|454|450.75|440.5|436|430|406.1|399.6|393.6|399.5|402.6081|390|390|375|404.7|387.5177|374.1|399|393.3|399|377.9|394.9|405.6656|402.0163|401.5|401.4245|386|383.8|370.3|377|363.9|364.9|344.5|351.9|351|348.9|340|333.3|326.1|334.2|335.6|364|359.2|354.8|359|348.8|368.8|373.5|369|360.8|359.9|365.5|359||354.5|353.7|352|340.7|356.9|375.2|373.1|367.2|378.9|356.6|365.5|359.2|350.1369|327.6492|340.4|322|324|313.2|302.2|296.1|290.367|284.4492|283.5615
10727|1162796|/equities/ebang-international-holdings|MSCI_EEM_SMALLCAP||6.8601|6.33|6.07|6.19|6.17|6.18||6.16|6.16|6.23|6.1803|5.98|6.09|6.5|6.6999|6.79|6.96||7.04|6.91|7.1|7.35|7.59|7.3|7.56|7.85|7.89|8.19|8.2107|8.38|8.6399|8.44|8.425|8.52||8.49|8.505|9.01|8.8619|9.029|8.95|8.77|8.29|8.1437|8.15|7.85|8.0145|8.09|8.145|8.38|8.04|7.76|8.1|7.59|7.6|7.85|7.8|7.79|7.98|7.31|7.33|8.24|7.82|7.84|7.62|8.33|8.8|8.82|9.07|9.03|9.16|9.41|9.12|9.1|9.56||9.7|9.06|9.42|9.04|8.87|9.6|9.1|9.17|9.22|10.17|8.905|9.94|9.78|9.98|10.56|10.35|10.74|10.17|12.1|12|11.51|12.58|10.32|10.45|9.3|10.08|9.7|10.28||11.1|11.17|11.99|9.57|11.11|10.3|9.73|8.73|8.97|8.23|8.91|8.9|9|9.24|10.01|9.54|9.1|10|9.32|8.59|9.14|9.12|10.11|9.47||9.48|11.2|12.18|11.83|12.47|13.31|13.23|13.39|13.69||15.3|17.26|17.95|17.45||13.01|12.99|12.48|8.4289|7.4|7.26|7.295|7.2189|7.23|7.25|7.8535|8.01|8.17|8.24|8.37|6.69|6.57|6.65|6.69|7|7.1001||7.05|7.185|7.21|7.4|7.495|7.585|7.3543|7.52|7.55|7.57|7.27|7.27|8.04|8.21|7.0999|6.7|6.9|7.1|6.87|6.7|6.96|7.48|6.78|6.89|7.06|7.15|7.29|7.042|6.88|6.9|6.87|7.1|7.23|7.17|7.2|7.135|7.25|7.465|7.5|7.5|7.66|7.66|7.57|7.535|7.3069|7.36|7.565|7.54|7.62|7.46|7.28|7.42|7.3|7.4|7.0501|7.4|7.61||7.6376|7.71|7.7134|7.685|7.23|7.5959|7.8|8.01|7.77|7.7219|7.47|7.36|7.4605|7.8|7.93|7.87|7.62|8.0113|8.45|8.01|8.46|8.68|8.78|9.03|9.35|9.09
10728|102564|/equities/khon-kaen-suga|MSCI_EEM_SMALLCAP||1.88|1.85|1.84|1.85|1.85|1.84|1.84|1.82|1.81|1.84|1.81|1.85|1.88|1.91|1.9|1.89|1.79|1.79|1.89|1.93|1.94|1.95|1.92|1.98|1.99|2|2.02|2.06|2.08||2.08|2.24|2.26|2.28|2.26|2.24|2.16||2.2|2.3|2.3|2.28|2.32|2.32|2.34|2.34|2.36|2.4|2.38||2.32|2.32||2.38|2.32|2.3|2.3|2.3|2.3|2.3|2.3|2.32|2.34||||2.36|2.38|2.34||2.32|2.32|2.32|2.34|2.34|2.36|2.36|2.34|2.34|2.32|2.4|2.4|2.44|2.36|2.34|2.36|2.38|2.34|2.34|2.36|2.36|2.36|2.36|2.36|2.44|2.48|2.48|2.54|2.54||2.58|2.58|2.56|2.58|2.62|2.58|2.58|2.6|2.62|2.58|2.6|2.64|2.66|2.56|2.56|2.56|2.54|2.5|2.58|2.66|2.66|2.66|2.6|2.58|2.64|2.7|2.7|2.74|2.76|2.76|2.76|2.7|2.78|2.78|2.78|2.78|2.76|2.7|2.66|||2.64|2.6|2.62|2.64|2.62|2.6|2.58|2.58|2.52|2.52|2.5|2.5|2.54||2.62|2.7|2.68||2.68|2.72|2.66|2.76|2.78|2.78|2.76|2.78|2.78|2.8|2.8|2.8|2.78|2.82|2.86|2.72|2.7|2.7|2.72|2.76|2.8|2.84|2.84|2.8|2.86|2.94|2.88|2.92|2.76|2.76||2.78|2.84|2.8|2.82|2.78||2.82|2.82|2.84|2.84|2.82|2.8|2.78|2.76|2.82|2.82|2.82|2.8|2.86|2.88|2.9|2.96|2.96|2.96|2.96|3.04|3.06|3.08|3.1|3.16|3.4|3.38|3.42|3.42|3.36|3.2|3.18|3.24|3.24|3.2|3.14|3.06|3.08|3.02|3.04|3.04|3.04|3.04|3.08||3.04|3.08|3.06|3|3.06|3.06|3.06|3.08||3.06|
10729|18120|/equities/essel-propack|MSCI_EEM_SMALLCAP||233.52|232.68|233.39|234.06|230.55|228.78|221.98|227.55|220.2|202|198.05|199.27|193.98|193.47|191.8|194.07|192.05|192.84|194.11||195.66|192.99|194.93|190.31|188.28|182.1|180.35|179|174.4|182|182.4|179.8|181.5|189.2|189.55|191.55|193.2|194.7|193.5||195.2|190|187.9|189.5|188.3|190.3|191.2|189.85|189.5|194.5|181.4|182.2||181.7|180.75|181.9|177.65|175.55|177.9|178.85|177.25|177.4||179.8|179.9|185.95||187.95|186.55|189.8|189.5|188.75|187.35|188.8|182.45||179.3|180.2|180.45||183.05|183.5|181.9|184|188.05|187.95|186.3|183.85|190.95|187.4||185.3|183.3|189.45|189.5|190.2|187.25|188|192|189.85|191.6|189.45|193.2|194.2|195.3|193.05|192.85|192.75|192.7|190.85|193.9|196.15|192.2|191.5|191.75|194.15|197.65|202.1|194.6|197.55||198.2|199.85|196.4||197.95|197.75|197.65|199.45|200.05|197.15|198.5|197.5|198.45|196.4|200.85|201.05|198.1|198.1|200.4|201.9|197.2|199.15|197.25||197.35|197.4|193|200.9|204|204.7|207.1|205.9|203.55|199.05|198|201.55|197.7|198.05|197.9|196.3|195.75|195.9|196.65||198.75|199.2|199.95|198.95|193.35|191|192.5|192.75||193.95|192.75|194.05|199.3|198.85|194.85|189.75|190.45|186.2|180.55|181.45|183.5|182.85|181.65||185.05|195|196.05|198.3|196.7|196.35|195.85|192.95|193.6|192.25|192.05|192.15|193.1|189.45|190.4||186.7|187.85|187.9|186.65|188.9|192.45|195.25|197.1||197.95|198.6|202.35|202.4|198.55|209.3|209.75|210.3|209.15|210.05|205.55|195.9|196.4|197.6|197.5|199.9|199.25|198.95|199.7|204.75|204|196.25|191.6|196.4||199.5|199.6|205.2|209.75|218.95|217.8|216.4|214.65|221.45|226.9|227.65|227.25
10730|1062260|/equities/cuckoo-homesys|MSCI_EEM_SMALLCAP||22450|22300|22400|22950|22950|22600|23300|23700|23600|23800|23700|24300|23400|23300|23550|23150|22900|22800|23500|23400|23250|22300|22500|21600|21850|21700||21650|21550|21800|21050|21900|22350|22050|22400|23000|23300|23250|23400|23350|23500|24250||24000|24000|23350|23600|23200|23400||23150|23500||23100|22900|23150|23000|22450|22400|22400|21800|21900|21700|21200|21700|21600|21950||21600|22150|22100|22450|22550|22450|22150|22700|22650|22450|21800|21800|21900|21850|21900|21600|21650|21600|21300|20950|21000|19900|19900|19870|19940|19820|20100||20050|20350|20300|20700|21000|20800|20850|21050|21450|21150|21000|21150|20950|||20900|21200|21000|21000|21000|20550|20050|20500|20450|20000|20000|20000|20200|20200|20100|20300|20500|20800|21150|20850|21400|21150|20850|20950|21000|21250|21500|21750|||21450|21600|21850||21650|21600|21800|21400|21600|21900|22300|22550|23050|23050|23000|23200|23300|22700|22850|22750|22950|22300|22450|22950|22550|22600|22650|22650|22100|21750|22100|22050|23500|22950|22700|22900|21950|21350|21500|20600|20600|20650|20350|20500|20200|20650|20650|20450|20650|20200|20550|21300|20450|20500|20550|20500|20100|19950|19880|19880|19860|20400|20800||||20800|20850|21350|21300|21350|22100|22050|22450|22200|21900|21550|21800|21650|21700|21350|21650|21950|22200|22000|22700|22050|22050|22650|21950|21300|21150|21150|21300|21200|21450|22000||22950|22500|22300|22350|22300|22450|22250|21750|21700|22050|21550|21800
10731|43968|/equities/hd-home-shoppi|MSCI_EEM_SMALLCAP||50100|50200|51000|50700|50800|50400|50900|50800|51000|51100|51200|51000|50800|51100|50600|52000|51200|50000|50800|51300|50300|50700|51000|51300|51400|51600||52100|52000|52500|52300|52300|53800|53500|53300|54000|53600|53900|53900|53600|52800|52900||53900|54500|55500|55400|54900|52900||53300|53800||54300|54300|54300|53500|51500|54800|57000|55800|59000|60000|60100|60100|59800|60100||60000|59900|59900|60100|60900|53500|51600|51000|52200|50800|50700|50600|51300|51200|51600|50700|49200|49650|49300|48850|48450|46300|47650|47550|47400|47100|46950||46850|46350|46150|46250|47500|46150|46850|46400|46650|45000|43950|45150|45700|||46450|46900|47050|48300|48250|47600|44600|44350|44200|41400|41500|40800|41300|43000|40850|40400|40600|41000|41250|41500|41900|42000|42300|43000|43000|42450|42400|42700|||43050|42900|45700||45600|44850|43300|42950|43250|43750|43250|45050|45450|46050|45650|45550|45400|44500|43850|43350|43100|43400|43450|43650|42850|43100|42500|42600|42250|42100|42350|42650|42550|42800|42600|42850|42450|42200|43300|41800|41500|41600|41500|41350|41550|41500|41650|40850|41550|41450|41700|42350|42200|41700|41500|42150|41950|41700||42000|42000|41150|||||41800|42050|43650|43700|42850|45200|45000|45150|44950|45900|45200|44800|44150|43950|43900|43450|43300|43800|43500|43650|42000|41950|42100|41100|40950|41050|41950|42100|41900|42700|43250||44000|43100|43100|42400|42900|43000|42900|42250|42550|42900|42500|41450
10732|43736|/equities/hs-ind|MSCI_EEM_SMALLCAP||4120|4070|4075|4025|4020|3945|3950|3950|4035|4030|4035|3980|4070|4095|4040|3990|3870|3875|3870|3885|4095|4165|4155|4155|4150|4165||4165|4155|4275|4225|4125|4000|4005|4030|3915|3960|4095|4140|4130|4245|4350||4200|4140|4190|4240|4155|4145||4115|4120||4105|4080|3910|3955|3880|4055|3995|3915|3900|3830|3695|3690|3785|3805||3645|3505|3460|3415|3440|3495|3495|3440|3460|3470|3475|3475|3480|3475|3430|3435|3485|3435|3415|3285|3225|3200|3200|3195|3225|3230|3215||3230|3160|3195|3300|3330|3385|3395|3375|3385|3385|3380|3450|3440|||3455|3495|3465|3490|3425|3380|3365|3395|3375|3355|3275|3290|3285|3250|3220|3150|3195|3215|3205|3235|3250|3255|3285|3280|3300|3350|3370|3410|||3455|3475|3545||3550|3580|3610|3600|3540|3480|3600|3570|3535|3545|3530|3490|3465|3470|3470|3435|3515|3505|3460|3500|3560|3595|3515|3595|3605|3490|3480|3490|3525|3535|3585|3680|3675|3650|3660|3575|3495|3510|3505|3515|3500|3525|3615|3550|3430|3430|3490|3425|3275|3250|3260|3300|3245|3195||3230|3220|3305|||||3370|3340|3380|3395|3410|3420|3500|3510|3505|3485|3415|3505|3520|3490|3485|3520|3585|3560|3560|3590|3585|3535|3530|3470|3500|3445|3475|3510|3475|3375|3435||3565|3580|3585|3430|3430|3475|3460|3375|3380|3450|3425|3415
10733|18622|/equities/br-propert-on-nm|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131.17|128|155|181.01|210.1||229.84|212.04|213.99|208.22|206.3|165.01|292|410.01|630|624.1|664.18|646.25|686.56|730.01|747.07|780|764.56|768.29|704.99|900|654.14|660|613.27|692.63||637.34|486|368.99|344.99|360|1847.95|1787.27|1776.15|1702.41|1743.03|1734.8101|1692.26|1731.1801|1736.98|1653.58|1934.49|2152.3101|1993.48|2255.78|2175.28|2030.71|2173.5901|2081.96|1976.3199|2092.6001|2031.4399|1891.46|1995.17|1892.4301
10734|21090|/equities/renesola-ltd|MSCI_EEM_SMALLCAP||1.79|1.76|1.61|1.58|1.53|1.61||1.62|1.54|1.57|1.5|1.51|1.49|1.49|1.48|1.48|1.48||1.54|1.55|1.63|1.69|1.73|1.67|1.66|1.65|1.7|1.72|1.7|1.74|1.71|1.8|1.81|1.85||1.95|2.1|2.08|1.98|1.97|1.97|2|1.95|2.005|1.92|1.82|1.87|1.852|1.885|1.91|1.86|1.83|1.78|1.83|1.95|1.89|1.81|1.84|1.69|1.59|1.7|1.74|1.78|1.85|1.86|2.01|2.18|2.14|2.2|2.15|2.08|2.15|1.96|2.36|2.34||1.93|2.03|1.91|1.88|1.85|1.96|1.95|1.81|1.81|1.84|1.85|1.96|2.02|2.15|2.23|2.18|2.02|2.02|2.1|2.27|2.23|2.22|2.17|2.05|1.98|1.97|2.03|2.14||2.15|2.17|2.09|2.04|2.09|1.78|1.65|1.59|1.56|1.59|1.67|1.71|1.71|1.8|1.87|1.95|2.05|1.95|2.08|2.06|2.04|2.03|2.06|2.09||2.26|2.26|2.35|2.38|2.48|2.5|2.58|2.59|2.7||2.73|2.77|2.8|2.93||2.88|2.88|2.61|2.74|2.52|2.63|2.74|2.5|2.33|2.39|2.5|2.46|2.51|2.46|2.54|2.57|2.42|2.49|2.39|2.29|2.36||2.28|2.62|2.72|2.65|2.58|2.69|2.65|2.44|2.4|2.42|2.48|2.55|2.56|2.66|2.58|2.49|2.45|2.44|2.43|2.51|2.55|2.58|2.61|2.72|2.78|2.85|3|2.91|2.89|2.96|3.02|3.14|2.72|2.82|2.81|2.87|2.97|3.21|3.08|3.06|3.03|2.98|2.87|2.89|3.04|3.09|3.11|3.12|3.07|3.18|3.12|3.23|3.27|3.17|3.16|3.33|3.4||3.28|3.47|3.41|3.47|3.39|3.38|3.27|3.37|3.33|3.33|3.26|3.18|3.18|3.18|3.34|3.31|3.35|3.33|3.37|3.37|3.47|3.47|3.48|3.71|3.85|3.83
10735|103052|/equities/lealea-ent.-co|MSCI_EEM_SMALLCAP||9.95|9.83|10|9.99|10.15|10.2|10.05|9.96|9.71|9.75|9.72|9.61|9.69|9.75|9.78|9.79|9.67|9.69|9.71|9.75|9.73|9.73|9.75|9.79||9.97|9.66|9.72|9.85|9.91|9.99|9.9|9.79|9.87|9.76|9.72|9.74|9.89|9.78|9.96|10|10.1|9.85|9.76|9.81|9.53|9.44|9.45|9.48|9.58|9.61|9.79||9.54|9.63|9.5|9.4|9.33|9.32|9.35|9.15|9.34|9.1|8.96|9.12|9.13|9.18|9.27|9.24|9.14|||9.1|9.12|9.17|9.11|9.15|9.17|9.18|9.25|9.27|9.24|9.17|9.26|9.35|9.8|9.92|9.97|10|9.94|9.97|10|10.05|10.05|10.05|10.1|10.1||10.1|10.15|10.15|10.25|10.35|10.35|10.4|10.15|10.15||||||||10.05|10.1|10.15|10.05|10|10|10.05|10.05|10.1|10.05|10|9.99|9.99|10|10|10.15|10.15|10.1|10.1|10.2|10.3|10.25|10.25|10.25|10.3||10.35|10.4|10.4|10.4|10.35|10.4|10.45|10.55|10.4|10.45|10.5|10.4|10.45|10.6|10.55|10.55|10.55|10.65|10.7|10.75|10.65|10.65|10.65|10.75|10.6|10.6|10.65|10.55|10.6|10.55|10.5|10.45|10.4|10.35|10.2|10.3|10.35|10.35|10.3|10.4|10.3|10.35|10.25|10.15|10.2|10.25|10.2|10.3|10.3|10.15|10.1|10.15|10.25|10.2|10.25|10.3|10.25|10.2|||10.4|10.45|10.4|10.45|10.45||10.5|10.4|10.4|10.55|10.6|10.8|10.7|10.5|10.55|10.7|10.55|10.5|10.55|10.45|10.6|10.7|10.8|10.8|10.9|10.65|10.45|10.35|10.25|10.25|10.3|10.25|10.3|10.45|10.9|10.05|10|10.05|10.1|10.05|10.2|10.35|10.45|10.5|10.6|10.65||10.5|10.65|10.6|10.65
10736|1010624|/equities/china-everbright-greentech-ltd|MSCI_EEM_SMALLCAP||0.69|0.69|0.69|0.68|0.7|0.71|0.71|0.73|0.71||0.73|0.69|0.66|0.66|0.66|0.65|0.66|0.66|0.65|0.65|0.65|0.67|0.67|0.69||0.69|0.68|0.7|0.68|0.7|0.68|0.7|0.71|0.72|0.7|0.69|0.71|0.72|0.7|0.73|0.75|0.73||0.74|0.73|0.73|0.69|0.68|0.69|0.7|0.71|0.7||0.67|0.67|0.68|0.66|0.67|0.68|0.68|0.66|0.68|0.7|0.68|0.7|0.69|0.72|0.73|0.7|0.72|0.7||0.7|0.66|||0.66|0.69|0.77|0.79|0.79|0.77|0.79|0.8|0.79|0.82|0.82|0.83|0.78|0.8|0.77|0.76|0.79|0.77|0.77|0.74|0.81|0.83|0.84|0.85|0.86|0.85|0.83|0.8|0.81|0.81|0.8|0.77|||0.78|0.81|0.81|0.83|0.81|0.8|0.82|0.78|0.78|0.82|0.83|0.85|0.8|0.78|0.76|0.79|0.83|0.84|0.91|0.94|0.96|0.94|0.94|1|1.02|1.07|1.09|1.1|1.11||1.3|1.1|1|||0.94|0.89|0.86|0.79|0.74|0.76|0.73|0.73|0.74|0.75|0.75|0.75|0.75|0.75|0.75|0.79|0.77|0.76|0.79|0.79|0.79|0.8|0.81|0.79|0.78|0.75|0.77|0.78|0.79|0.78|0.81|0.82|0.8|0.82|0.83|0.8|0.77|0.79|0.79|0.8|0.79|0.78|0.78|0.76||0.78|0.79|0.8|0.77|0.78|0.79|0.81|0.79|0.78|0.78|0.77|0.76|0.76|0.77||0.82|0.8|0.8|0.8|0.79|0.79|0.79|0.81|0.79|0.8|0.8|0.87|0.85|0.84|0.86||0.88|0.87|0.87|0.89||0.86|0.97|0.98|0.96|1.06|1.05|1.06|1.06|1.04|1.1|1.12|1.15|1.2|1.23|1.25|1.22|1.24|1.24|1.24|1.24|1.25|1.27|1.28|1.29|1.31
10737|1166246|/equities/joy-spreader-interactive-tech-ltd|MSCI_EEM_SMALLCAP||0.096|0.093|0.093|0.094|0.1|0.096|0.101|0.102|0.084||0.098|0.111|0.116|0.113|0.12|0.125|0.128|0.136|0.141|0.141|0.141|0.14|0.148|0.141||0.144|0.146|0.148|0.15|0.151|0.15|0.148|0.153|0.15|0.153|0.151|0.152|0.155|0.158|0.166|0.162|0.162||0.162|0.165|0.163|0.168|0.161|0.166|0.172|0.17|0.165||0.153|0.154|0.145|0.138|0.143|0.151|0.161|0.157|0.162|0.166|0.169|0.171|0.17|0.173|0.176|0.181|0.183|0.184||0.191|0.201|||0.201|0.197|0.202|0.198|0.201|0.2|0.198|0.197|0.198|0.203|0.205|0.202|0.21|0.213|0.214|0.211|0.214|0.21|0.224|0.24|0.235|0.223|0.22|0.209|0.209|0.195|0.194|0.18|0.183|0.179|0.175|0.175|||0.181|0.178|0.176|0.178|0.17|0.169|0.172|0.171|0.169|0.182|0.185|0.195|0.19|0.183|0.179|0.192|0.199|0.2|0.207|0.205|0.21|0.212|0.237|0.275|0.28|0.27|0.239|0.222|0.227||0.229|0.229|0.223|||0.231|0.255|0.24|0.239|0.255|0.305|0.29|0.275|0.285|0.265|0.33|0.34|0.28|0.226|0.265|0.168|0.172|0.168|0.171|0.17|0.173|0.177|0.177|0.171|0.174|0.179|0.177|0.179|0.181|0.179|0.179|0.185|0.191|0.193|0.197|0.18|0.18|0.187|0.198|0.208|0.205|0.208|0.211|0.21||0.211|0.211|0.219|0.233|0.232|0.248|0.265|0.28|0.27|0.27|0.285|0.285|0.29|0.295||0.31|0.285|0.31|0.31|0.305|0.34|0.32|0.305|0.325|0.33|0.33|0.345|0.365|0.38|0.35||0.365|0.37|0.345|0.47||0.445|0.5|0.52|0.485|0.58|0.56|0.52|0.59|0.6|0.6|0.67|0.68|0.66|0.68|0.68|0.7|0.72|0.73|0.75|0.77|0.79|0.79|0.83|0.83|0.82
10738|41639|/equities/umw-holdings-bhd|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.97|4.95|4.94|4.97|4.92||4.93|4.98|4.99|4.98||4.98|4.98|4.98|4.98|4.99|4.99|4.98|5|5|5|5.01|5|5|5|5|5|5||4.98|4.99|4.99|4.98||4.98|4.98|4.97|4.96|4.96|4.96|4.96|4.97|4.95|4.96|4.96|4.95|4.94|4.9|4.91|4.91|4.9|4.9|4.9|4.9|4.91|4.91|4.91|4.9|4.91|4.91|4.92|4.88|4.9||4.87|4.86|4.86|4.86|4.87|4.86|4.86|4.84|4.85|4.83|4.84|4.85|4.83|4.82|4.82|4.8|4.81|4.81|4.79|4.79|4.78|4.75|4.75|4.73|4.73|4.72|4.74|4.75|4.73|4.76|4.76||4.77|4.9|4.77|4.78|4.76|4.76|4.76|4.78|4.77|4.77|4.81|4.79|4.82|4.77|4.8|4.77|4.75|4.79|4.84||4.77|4.8|4.68|4.74|4.62|4.55|4.55|4.53|4.61|4.51|4.48|4.5|4.53|4.27|4.28|4.19|4.1|4.09|4.09|4.08|4.09|4.12|4.13|3.99
10739|1030904|/equities/lotte-chemical-titan|MSCI_EEM_SMALLCAP||1.21|1.23|1.22|1.25||1.27|1.25|1.26|1.26|1.28|1.22|1.22|1.25|1.21|1.25|1.28|1.21|1.25|1.28||1.28|1.33|1.2|1.17|1.12|1.07|1.05|1.05|1.03||1.09|1.03|1.03|1.03|1.04|1.04|1.06||1.05|1.06|1.03|1.01|1.02|0.995|1|1|0.99|0.99|1|1.02|1.07|1.1||1.1|1.08|1.09|1.09|1.09|1.1|1.07|1.08|1.1|1.1|1.1|1.12|1.14|||1.15|1.15|1.13|1.13|1.14|1.14|1.13|1.13||1.13|1.14|1.12|1.15|1.16|1.15|1.15|1.15|1.14|1.15|1.16|1.21|1.21|1.15|1.13|1.16|1.14|1.14|1.15|1.18|1.19|1.2|1.19|1.21|1.21|1.22|1.23|1.23|1.27|1.23|1.23|1.23||1.19|1.19|1.2|1.21|1.19|1.19||1.2|1.23|1.46|1.49||1.49|1.48|1.5|1.42|1.4|1.44|1.45|1.53|1.52|1.48|1.51|1.53|1.39|1.42|1.42|1.45|1.4||1.35|1.36|1.37|1.4||1.32|1.23|1.23|1.23|1.2|1.22|1.21|1.19|1.18|1.18|1.16|1.15|1.17|1.18|1.18|1.16|1.19|1.16|1.19|1.18|1.2|1.24|1.23|1.2|1.19|1.19|1.19|1.17|1.18||1.17|1.17|1.17|1.18|1.14|1.11|1.11|1.11|1.13|1.13|1.14|1.13|1.13|1.14|1.15|1.16|1.16|1.19|1.19|1.17|1.18|1.18|1.19|1.16|1.16|1.16|1.14|1.15|1.16|1.17|1.16||1.19|1.2|1.19|1.21|1.19|1.2|1.22|1.18|1.18|1.18|1.17|1.18|1.19|1.19|1.2|1.21|1.21|1.24|1.23||1.23|1.25|1.21|1.17|1.15|1.15|1.15|1.15|1.15|1.16|1.16|1.15|1.16|1.16|1.16|1.16|1.15|1.16|1.15|1.15|1.14|1.15|1.14|1.16
10740|1166438|/equities/jhbp-cy-holdings-ltd|MSCI_EEM_SMALLCAP||1.25|1.25|1.17|1.07|1.08|1.1|1.1|1.06|1.14||1.14|1.14|1.17|1.16|1.19|1.18|1.2|1.25|1.24|1.27|1.28|1.28|1.27|1.28||1.25|1.26|1.28|1.27|1.29|1.3|1.27|1.33|1.33|1.36|1.31|1.4|1.46|1.49|1.42|1.37|1.33||1.39|1.42|1.4|1.39|1.33|1.24|1.17|1.25|1.28||1.25|1.25|1.28|1.25|1.19|1.17|1.16|1.15|1.19|1.17|1.11|1.14|1.11|1.15|1.2|1.2|1.13|1.1||1.11|1.16|||1.24|1.17|1.15|1.16|1.15|1.18|1.21|1.25|1.28|1.21|1.2|1.22|1.14|1.06|1.1|0.96|1|1.01|1.02|1|1|0.98|0.93|0.9|0.9|0.94|0.96|0.96|0.9|0.9|0.88|0.93|||0.9|0.95|0.93|0.93|0.95|1.01|0.9|0.91|0.95|0.92|1|1.03|1|1.03|1|1.04|1.08|1.08|1.2|1.06|1.07|1.1|1.1|1.1|1.07|1.07|1.15|1.1|1.17||1.19|1.11|1.09|||1.05|1.05|1.03|1.02|1.04|1.15|1.06|1.03|1.08|1.04|1.07|1.12|1.17|1.08|1.11|1.14|1.15|1.22|1.23|1.23|1.26|1.25|1.23|1.28|1.25|1.24|1.3|1.39|1.35|1.4|1.39|1.37|1.4|1.39|1.3|1.25|1.27|1.23|1.22|1.18|1.16|1.18|1.18|1.16||1.21|1.27|1.27|1.28|1.22|1.29|1.25|1.18|1.13|1.18|1.15|1.1|1.12|1.08||1.03|0.99|0.95|0.92|1|1.07|1.1|1.17|1.22|1.21|1.22|1.26|1.27|1.29|1.3||1.39|1.46|1.48|1.47||1.5|1.51|1.47|1.5|1.5|1.47|1.5|1.52|1.51|1.58|1.54|1.54|1.53|1.56|1.55|1.6|1.56|1.56|1.56|1.64|1.54|1.56|1.59|1.66|1.66
10741|41672|/equities/bumi-armada-bhd|MSCI_EEM_SMALLCAP||0.57|0.58|0.595|0.6||0.58|0.575|0.58|0.57|0.565|0.56|0.555|0.56|0.555|0.555|0.555|0.555|0.565|0.565||0.555|0.56|0.555|0.56|0.56|0.56|0.555|0.555|0.57||0.575|0.585|0.565|0.56|0.565|0.57|0.575||0.575|0.58|0.575|0.57|0.565|0.57|0.565|0.575|0.575|0.57|0.57|0.565|0.57|0.575||0.59|0.6|0.585|0.59|0.59|0.59|0.585|0.58|0.585|0.59|0.59|0.62|0.615|||0.615|0.595|0.595|0.6|0.595|0.58|0.58|0.58||0.57|0.565|0.575|0.575|0.575|0.57|0.565|0.56|0.545|0.55|0.54|0.54|0.54|0.545|0.545|0.55|0.55|0.55|0.54|0.55|0.52|0.585|0.58|0.58|0.585|0.585|0.595|0.56|0.55|0.54|0.545|0.545||0.545|0.535|0.53|0.535|0.53|0.545||0.56|0.55|0.555|0.555||0.555|0.54|0.54|0.53|0.52|0.53|0.535|0.545|0.54|0.54|0.53|0.52|0.515|0.515|0.505|0.5|0.495||0.495|0.5|0.5|0.495||0.505|0.505|0.51|0.51|0.505|0.51|0.505|0.495|0.495|0.495|0.505|0.495|0.505|0.51|0.51|0.51|0.535|0.54|0.535|0.54|0.54|0.545|0.55|0.545|0.545|0.535|0.545|0.535|0.535||0.535|0.53|0.535|0.535|0.55|0.545|0.55|0.535|0.55|0.55|0.56|0.555|0.56|0.555|0.55|0.565|0.55|0.56|0.57|0.565|0.555|0.545|0.55|0.55|0.54|0.535|0.53|0.54|0.545|0.56|0.565||0.575|0.555|0.55|0.565|0.555|0.565|0.57|0.555|0.56|0.545|0.535|0.52|0.515|0.525|0.535|0.54|0.525|0.54|0.53||0.51|0.495|0.51|0.5|0.5|0.51|0.505|0.52|0.515|0.52|0.525|0.52|0.51|0.515|0.515|0.505|0.515|0.51|0.52|0.52|0.53|0.53|0.52|0.53
10742|43758|/equities/nara-kic|MSCI_EEM_SMALLCAP||1534|1459|1465|1483|1319|1306|1204|1130|1091|1090|1118|1093|1077|1047|1072|1055|1209|1275|1304|1318|1304|1282|1283|1370|1291|1383||1194|1165|1191|1181|1187|1207|1263|1303|1270|1315|1351|1400|1307|1354|1470||1480|1482|1555|1512|1502|1488||1488|1484||1579|1485|1477|1505|1604|1470|1452|1442|1606|1542|1571|1716|1731|1823||1571|1742|1822|1680|1565|1494|1619|1369|1435|1510|1701|1813|1749|1651|1478|1387|1067|1072|1030|1082|939|904|811|741|724|718|729||756|755|744|749|877|900|898|905|905|912|915|915|924|||933|910|909|917|917|920|914|909|910|912|912|906|926|938|940|920|914|934|970|1118|1153|1158|1150|1060|1064|1039|1068|1014|||960|942|910||928|932|947|938|938|937|932|939|968|967|969|965|973|960|967|995|974|976|986|1018|1080|1011|1029|1016|961|902|900|901|893|893|911|927|948|954|981|927|919|917|911|946|950|955|987|994|1000|1022|1054|1060|1124|1110|1129|1179|1184|1205|1305|1305|1243|1219|1303||||1303|1276|1295|1323|1355|1365|1413|1414|1439|1448|1570|1621|1651|1677|1707|1786|1880|1833|1873|1938|2080|2265|2325|2275|2420|2275|2335|2480|2475|2810|2450|2485|2485|2480|2275|1752|1348|1413|1460|1482|1518|1550|1495|1499
10743|41450|/equities/forus|MSCI_EEM_SMALLCAP||1905|1920|1920.5|1915.3|1902.6|1900|1870|1870|1845.3|1849.6|1865|1884.9|1898.4|1894.1|1866.4|1876.9||1872.4|1865|1855|1811.2|1807.5|1760|1760|1766|1760.5|1759.6|1706.3|1699.7|1699.9|1710||1729.2|1720|1720|1712.8|1685.1|1680.3||1662.9|1630.9|1630|1622.6|1611.5|1618.7|1589.264|1588.675|1590.835|1590.639|1604.583||1630||1623.1|1586.7|1575.7|1571.9|1589.8|1594.8|1574.3||1590|1590||1609.8|1600|1611.6|1600|1600.7|1580.1|1580|1580.1|1580|1586.1|1623.3|||1623.3|1623.3|1624.9|1650.4|1650.4|1650.4|1687|1674.3|1674.3|1608.6||1608.6|1610|1611|1630|1634.7||1625||1630|1620|1630|1630|1619.2|1632.6|1630|||1627.7||||1627.7|1587.2|1579.8|1570|1580||1575.4||1580||1585|1603.7|1603.7|1603.7|1603.7|1603.7|||1580|1580|1580|1580|1577.7|1598.1|1598.1|1598.1|1598.1||1615|1620|||1629.6|1625|||1625|1597.7|1567.1|1544.1|1520||1534.1|1485.8|1499.4|||1499.4|1474.6|1452.3|1437.2|1440|1420|1394.1|1362.9|1350||1368.3|1359.1|1360|1368|1365.7|1365.7|||||1384.3|1384.3|1384.3|1384.498|1410.1||||||1370|1370|1381.6||1399.1|1390.2|1373.6|1373.6|1360|1360|1360|1360|1360|||1354|1372.3|1389.9|1395|||1413|1439.8||1466.2|1466.2|1466.2|||1490.1|1507.6|1518.9|1540|1540|1576.6|1568|1599.5||||1611.9|1610|1645.7|1645.7||1640.9|1636.2|1617.6|1617.6||1634.9|1632.3||1635.1|1635.1|1635|1633.7|1649.2|1650|1650|1647.9|1645.6|1653|1643.9|1642.8
10744|996172|/equities/instituto-hermes-pardini-sa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10745|100097|/equities/china-lilang|MSCI_EEM_SMALLCAP||4.32|4.41|4.27|4.34|4.35|4.35|4.47|4.36|4.42||4.62|4.58|4.62|4.61|4.49|4.6|4.53|4.45|4.46|4.44|4.5|4.49|4.49|4.48||4.55|4.45|4.52|4.55|4.52|4.55|4.52|4.44|4.49|4.45|4.48|4.46|4.51|4.38|4.45|4.68|4.62||4.79|4.75|4.75|4.78|4.73|4.77|4.6|4.76|4.6907||4.7501|4.572|4.7006|4.6808|4.7006|4.572|4.6808|4.7204|4.8392|4.8491|4.6709|4.7204|4.7996|4.8689|4.9381|4.7897|4.948|5.047||5.0272|4.9975|||4.8985|4.8491|4.7699|4.7204|4.76|4.8095|4.5027|4.4037|4.2058|4.3642|4.4037|4.2949|4.2256|4.186|4.2058|4.1365|4.1365|4.1365|4.186|4.1761|4.1662|4.1267|4.1464|4.1069|4.1959|4.1464|4.1168|4.0574|4.0574|4.1365|4.0574|4.0475|||4.0475|3.998|4.0277|4.0277|3.8595|3.8496|3.9584|4.1365|4.0871|4.1464|4.0178|4.0079|3.9683|3.9584|3.8397|3.9386|4.0277|3.9881|4.1464|4.2157|4.2355|4.186|4.1662|4.1959|4.1662|4.186|4.1662|4.1761|4.1761||4.186|4.186|4.1365|||4.097|4.0277|4.0574|4.1069|4.1168|4.1365|4.1365|4.0772|4.097|4.0673|4.0871|4.097|4.1168|4.0772|4.0871|4.1365|4.1365|4.1365|4.1662|4.1464|4.1563|4.1464|4.1365|4.1563|4.1267|4.0871|4.1069|4.1267|4.0376|4.0277|3.9881|3.9485|3.9782|3.9782|3.9584|3.8793|3.7902|3.7407|3.7407|3.7407|3.7407|3.7308|3.711|3.711||3.7011|3.711|3.7803|3.7605|3.7407|3.6319|3.6813|3.5626|3.5725|3.5824|3.5824|3.5329|3.5725|3.523||3.6417|3.5824|3.5131|3.5527|3.5329|3.5131|3.4636|3.4438|3.4735|3.4834|3.5626|3.6516|3.5428|3.5824|3.6022||3.5725|3.5923|3.6615|3.8496||3.7714|3.8593|3.8496|3.8691|3.8886|3.8984|3.83|3.8203|3.8593|3.9277|3.957|3.9473|3.9766|3.9375|3.9766|3.9961|3.9864|4.0059|4.0157|3.9961|4.0352|4.0352|4.0254|4.0352|4.0254
10746|103454|/equities/mercuries-asst|MSCI_EEM_SMALLCAP||18.2|17.3|17.7|16.95|16.8|17.1|17.1|17|16.65|16.8|16.6|16.55|16.75|16.5|16.45|16.7|16.5|16.5|16.5|16.3|16.35|16.5|16.8|17.7||18|17.55|18.2|18.45|18.9|18.4|17.35|17.9|17.35|16.7|15.9|16.05|16.55|16.85|16.95|16.6|16.35|16|15.95|15.65|15.05|14.4|14.5|14.55|14.65|14.65|14.6||14.15|14.45|14.05|14.1|14.05|13.75|13.6|13.25|13.55|13.65|13.55|13.8|13.65|13.05|13.1|12.8|12.5|||12.45|12.5|12.6|12.65|12.6|12.55|12.35|12.45|12.35|12.3|12.25|12.2|12.3|12.55|12.6|12.65|12.7|12.55|12.4|12.5|12.45|12.45|12.5|12.65|12.7||12.65|12.7|12.6|12.65|12.65|12.75|12.85|12.65|12.45||||||||12.4|12.5|12.5|12.4|12.45|12.6|12.5|12.5|12.75|12.65|12.65|12.6|12.6|12.55|12.7|13.05|13.15|13.2|13.2|13.45|13.5|13.6|13.55|13.55|13.65||13.7|13.8|13.8|13.75|13.55|13.6|13.65|13.75|13.6|13.7|13.55|13.55|13.4|13.2|13.35|13.9|13.95|14|13.8|13.7|13.65|13.7|13.55|13.6|13.55|13.7|13.7|13.85|13.7|13.55|13.5|13.4|13.45|13|12.95|12.95|13.1|13.05|13|13.1|12.95|12.7|12.7|12.6|12.7|12.85|12.85|12.85|12.6|12.6|12.6|12.6|12.55|12.4|12.5|12.45|12.5|12.55|||12.55|12.45|12.45|12.4|12.4||12.45|12.45|12.4|12.5|12.55|12.85|13.2|13.3|13.3|13.35|13.45|13.45|13.45|13.5|13.4|13.55|13.3|13.35|13.4|13.4|13.4|13.4|13.5|13.65|13.7|13.6|13.95|14.2|13.95|13.85|13.85|14|14.15|14.15|14.35|14.4|14.45|14.45|14.6|14.65||14.75|14.75|14.65|14.75
10747|102349|/equities/vista-land|MSCI_EEM_SMALLCAP||1.5|1.49|1.48|1.48|1.48|1.48|1.48|1.46|1.46|1.46|1.48|1.46|1.48|1.46|1.47|1.49|1.49|1.49|1.5||1.5|1.5||1.5|1.53|1.51|1.5|1.5|1.52|1.52|1.53|1.58|1.59|1.62|1.61|1.57|1.5|1.49|1.47|1.48|1.47|1.48|1.51|1.5|1.47|1.5|1.47|1.49|1.48|1.5|1.47|1.5||1.5|1.57|1.53|1.51|1.49|1.54|1.52|1.5|1.56|1.54|1.53|1.54|1.55|1.55|||1.55|1.56|1.58|1.56|1.59|1.59|||1.59|1.6|1.62|1.57|1.57|1.59|1.59|1.59|1.59|1.61|1.6|1.61|1.59|1.63|1.62|1.62|1.62|1.63|1.64|1.64|1.66|1.65|1.64|1.67|1.67|1.65|1.68|1.67|1.68|1.68|1.68|1.69|1.7||1.7|1.7|1.69|1.73|1.74|1.73|1.76|1.74|1.73|1.75|1.73|1.75|1.76|1.76|1.77|1.77|1.78|1.8|1.81|1.8|1.78|1.78|1.79|1.79|1.76|1.7|1.67|1.69||1.68|1.66|1.66|||1.58|1.57|1.63|1.64|1.64|1.66|1.64|1.64|1.64|1.64||1.61|1.61|1.64|1.66|1.65|1.66|1.64|1.66||1.65|1.63|1.63|1.66|1.64|1.64|1.62|1.62|1.6|1.62|1.62|1.63|1.62|1.62|1.62|1.61|||1.6||1.63|1.63|1.65|1.63|1.65|1.65|1.65|1.68|1.68|1.67|1.73|1.73|1.73|1.72|1.71|1.71|1.7|1.71|1.68|1.66|1.64|1.65|1.62|1.6|1.59|1.57|1.58|1.58|1.58|1.59|1.58|1.59|1.61|1.57|1.59|1.6|1.59|1.6|1.62|1.61|1.62|1.59|1.6|1.56||1.6|1.6|1.6|1.59||1.59|1.6|1.56|1.57|1.56|1.56|1.57|1.57|1.57|1.57|1.59|1.57|1.57|1.59|1.57|1.6
10748|1061947|/equities/huami-inc|MSCI_EEM_SMALLCAP||0.62|0.61|0.62|0.64|0.678|0.642||0.64|0.62|0.6|0.6|0.6|0.6012|0.601|0.641|0.66|0.685||0.69|0.692|0.691|0.702|0.692|0.692|0.691|0.695|0.7547|0.7421|0.752|0.799|0.7612|0.7275|0.74|0.768||0.77|0.7801|0.7716|0.835|0.935|0.8901|0.86|0.86|0.8845|0.864|0.8615|0.882|0.839|0.885|0.902|0.871|0.905|0.85|0.84|0.8706|0.853|0.84|0.85|0.85|0.84|0.834|0.826|0.8256|0.85|0.8977|0.9|0.921|0.91|0.95|0.97|0.95|0.9752|0.97|1.01|1.01||1.02|1.03|0.92|0.913|0.9706|1.05|1.05|1.07|1.22|1.17|1.15|1.205|1.19|1.13|1.16|1.16|1.17|1.17|1.18|1.23|1.13|1.21|1.24|1.19|1.18|1.26|1.25|1.19||1.3|1.32|1.36|1.32|1.38|1.23|1.18|1.22|1.23|1.18|1.19|1.21|1.22|1.25|1.3|1.4|1.4|1.52|1.6|1.52|1.6|1.55|1.52|1.6||1.6|1.8|1.96|1.58|1.56|1.47|1.44|1.39|1.44||1.42|1.5|1.51|1.49||1.44|1.41|1.38|1.41|1.49|1.48|1.46|1.49|1.5|1.47|1.51|1.48|1.52|1.63|1.78|1.63|1.38|1.33|1.26|1.28|1.16||1.11|1.35|1.35|1.23|1.2|1.2|1.13|1.17|1.16|1.16|1.169|1.149|1.15|1.18|1.09|1.03|1.03|1|1.0032|0.9948|1.03|1.03|1|1.05|1.07|1.07|1.11|1.15|1.15|1.16|1.17|1.21|1.12|1.14|1.11|1.1|1.11|1.11|1.15|1.19|1.18|1.16|1.15|1.13|1.13|1.12|1.15|1.12|1.18|1.17|1.15|1.17|1.2|1.2|1.08|1.15|1.18||1.17|1.08|1.12|1.12|1.07|1.13|1.15|1.13|1.15|1.15|1.2|1.21|1.23|1.19|1.28|1.31|1.3|1.3|1.35|1.3|1.26|1.25|1.24|1.32|1.3|1.28
10749|103172|/equities/chung-hwa-pulp|MSCI_EEM_SMALLCAP||22|21.8|21.65|21.8|21.85|22.1|22.3|22.15|21.6|21.25|21.45|21.55|21.7|21.75|21.7|22|21.95|21.8|21.85|21.8|21.9|21.45|21.55|21.7||22.05|21.8|22|22.1|22.3|22.3|22.3|22.5|22.85|22.6|22.2|22.3|22.7|22.65|23|22.75|22.8|22.6|22.65|22.75|22.8|22.65|22.65|22.65|23.45|23.8|23.85||23.15|24.1|23|22.9|23.05|23.05|22.75|22.25|22.7|22.35|22.1|23|23|23.4|23.35|23.15|22.75|||22.8|23|23.5|23.2|23.4|23.8|23.1|23.35|22.95|23|22.75|22.35|22.45|22.3|22.5|22.7|22.95|22.6|22.25|22.55|23.4|23.3|24|22.75|22.55||22.15|22.4|22.45|22.9|23|23.1|23.5|23.35|22.35||||||||22.05|22.4|22.65|22.55|22.45|22.75|22.6|22.6|23|22.95|22.9|22.4|22.1|22.25|22.7|23.8|23.15|22.55|22.3|22.45|23|22.9|22.8|22.95|23.65||23.55|23.8|23.75|24|23.75|24|24.55|24.6|25.3|24.8|23.45|23.05|22.45|22.7|23.25|22.85|22.7|22.7|22.75|22.8|22.65|22.35|22.1|22.35|21.7|21.7|21.85|21.7|21.8|21.55|21.65|21.8|21.7|20.8|20.5|20.5|20.75|21.05|21.2|21.35|20.95|20.8|20.55|20.8|21.3|21.2|21.2|21.75|21.5|21.3|21.75|22.15|22.5|22.95|23.15|21.7|21.5|21.45|||22.2|22|21.9|22.15|22.2||22.6|22.3|22.05|22.4|22.35|22.2|22.4|22.45|23|22.75|22.95|22.85|22.55|22.55|22.9|23.1|23.3|23.75|23.8|23.45|23.4|23.1|22.9|22.35|22.6|22.85|23.15|23.25|23.7|23.75|24.3|24.55|25|24.25|25.3|26.05|27.6|28|28.3|30.85||30.7|31.1|32.05|30.75
10750|1167072|/equities/jw-cayman-therapeutics-co-ltd|MSCI_EEM_SMALLCAP||1.84|1.87|1.8|1.87|1.9|1.94|1.9|1.94|1.89||1.96|2|2.01|2.03|1.91|2.07|2.03|2.11|2.15|2.23|2.22|2.19|2.18|2.32||2.31|2.32|2.32|2.33|2.3|2.33|2.17|2.16|2.22|2.27|2.26|2.31|2.35|2.28|2.42|2.55|2.46||2.57|2.37|2.43|1.87|1.84|1.87|1.9|1.92|1.9||1.79|1.82|1.7|1.75|1.72|1.75|1.72|1.72|1.71|1.7|1.73|1.78|1.79|1.8|1.81|1.84|1.85|1.88||1.88|1.83|||1.83|1.82|1.84|1.87|1.89|2.03|2.02|2.04|2.08|2.1|2.12|2.03|2.04|1.98|2.01|2.03|2.05|2.03|2.04|2.07|2.15|2.01|2.05|2.01|2|1.98|1.92|1.84|1.84|1.84|1.79|1.79|||1.89|1.89|1.89|1.71|1.66|1.61|1.68|1.68|1.8|1.9|1.95|2.06|2.07|1.99|2|1.99|2.07|2.08|2.23|2.36|2.26|2.3|2.24|2.18|2.14|2.21|2.25|2.25|2.33||2.26|2.25|2.27|||2.24|2.42|2.6|2.72|2.71|2.79|2.7|2.69|2.87|2.79|2.94|3.16|3.18|2.98|3.03|3.17|3.28|3.26|3.26|2.7|2.54|2.6|2.59|2.64|2.62|2.5|2.53|2.65|2.56|2.57|2.72|2.9|2.85|2.48|2.34|2.12|2.06|2.14|2.13|2.1|1.88|1.87|1.86|1.93||1.9|1.88|1.82|1.98|1.92|2.04|2.15|1.98|2.01|2.03|1.97|1.98|1.96|2.06||2.07|2.05|2.2|2|1.89|1.92|1.96|2.01|2.06|2.02|2.03|2.16|2.12|2.13|2.18||2.24|2.31|2.3|2.27||2.26|2.42|2.46|2.36|2.35|2.28|2.2|2.33|2.36|2.37|2.42|2.44|2.41|2.43|2.6|2.6|2.55|2.6|2.82|2.72|2.7|2.64|2.82|2.82|2.81
10751|13801|/equities/eurocash-sa|MSCI_EEM_SMALLCAP||13.46|13.1|13.12|13.4|13.5|13.51|13.7|13.42|13.11|13.14|13.06|12.88|12.9|13.2|13.04|12.5|12.64|12.82|12.9|12.73|12.62|12.67|12.86|12.88|13|13.15|13.24|13.26|13.35|13.67|13.44||13.35|13.16|13.33|13.44|13.5|13.62|13.86|14.08|13.64|13.48|13.67|13.92|14.87|14.02|14.01|13.73|13.76|13.83||13.66||13.68|13.72|13.54|13.41|13.95|14.3|14.3|13.21|13.87|13.55|13.34|13.51|13.48|13.75|13.58|13.59|13.68|13.51|13.97|13.97|14.17|||14.23|14.1|14.5|14.24|14.37|14.71|14.82|15.01|14.93|14.85|15.11|15.49|15.45|15.12|15.14|15.31|15.75|15.97|15.92|16.72|16.87|16.78|16.86|16.46|16.75|16.58|16.5|16.76|15.66|15.85|15.6|15.4|15.4|15.36|15.33|15.32|15.4|15.57|15.66|15.5|15.48|15.2|15.05|15|15.19|15.44|15.3|15.12|15.07|15.09|15.22|15|15.16|15.2|15.5|16.63|16.87|16.6|16.67|16.6|16.6|16.38|16.98||16.65|16.5|16.7|||16.98|16.14|16.15|16.29|16.6|16.05|16.13|15.83|16.39|17.02|16.91|16.95|17.33|17.52|17.2|17.1|16.5|17.03|17.29|17.06|16.5|16.32|16.22|16.3|16.5|16.1|15.35|15.26|15.65|15.32|15.3|15.21|15.18|14.77|15.21|14.9|14.55||14|14.21|14.1|14.25|13.86|13|13.13|13.1|13.51|13.8|14|13.5|13.26|12.9|13.05|13.17|12.98|12.9|12.78|13.28|13.38|13.75|13.84|13.82|14.31|14.68|14.82|14.89|15.2|15.23|14.9|14.77|15.14|15.48|15.41|15.47|15.6|15.6|15.6|16.25|16.1|16.25|16.08|15.95|15.81|15.8|16.32|15.92|16.12|15.85|16.14|16.2|16.15|16.44|16.23||16.25|16.39|16.53|16.38|16.27|16.36|16.38|16.46|16.85|17.19|17.32|16.83
10752|50114|/equities/oceana|MSCI_EEM_SMALLCAP||6977|6998|7100|7149|7187|7100|7185|7184|6875|7319|7185|7120|7220|7400|7480|7460|7389|7424|7522||7500|7525|7540|7548|7415|7325|7250|7280|7231|7320|7278|7204||7200|7325|7270|7305|7390|7315|7424|7349|7297|7315|7289|7250|7240|7200|7223|7200|7292|7219|7252||7603|7275|7300|7360|7300|7293|7340|7475|7545|7121|7139|7000|6854|7072|7050|7012|7110|7050|7001|7100|7195|||7050|6964|6957|7100|7100||7100|7200|7200|7111|7050|7050|7025|7000|6950|7210|7232|7211|7160|7188|7139|7100|7063|7279|7230|7250|7250|7250|7246|7196|7200|7201|7200|7223|7190|7133|7260|7236|7200|7150|7213|7249|7252|7230|7200|7100|7201|7200|7132|7003|6977|7021|7137|7074|7100|7100|7060|7176|7005|6978|7053|7150|7017||7067|7098|7020|||6909|6840|6933|7101|7049||7002|6900|6927|6800|6795|6937|6838|6800|6899|6800|6798|7006|7120|6783|6575|6554|6539|6550|6580|6560|6562|6567|6525|6500|6505|6532|6788|6874|6866|6864|6950|6910|6920|6850|6933|7000|7278|7235|7320|7194|7257|7230|7255|7269|7206|7347|7249|7284|7310|7461|7500|7500|7564|7560|7550|7566|7575|7640||7500|7500|7525|7566|7639|7649|7231|7167|7120|7117|7101|7100|7100|7018|6820|6870|6933|7020|7033|6997|7070|7060|7035|7003|7000|6939|7065|6997|6917|6895|6927|6860||6964|6836|6871|6966|6815|6950|6982|6879
10753|993741|/equities/concentradora-fibra-danhos-sa-de-cv|MSCI_EEM_SMALLCAP||20.77|20.7|20.19|20.37|20.58|19.82|20.13|20.07|19.79|20.36|19.79|19.97|19.84|20.09|20.37|20.17|20.82|20.84|20.76|20.68|20.67|20.64|20.75|20.75|20.95|20.76|21.4|21.4|20.89|20.65|21.11|21|21.03|20.55|20.51|20.63|20.71|20.49|20.7|20.73|20.75|20.77|20.75|20.71|20.82|20.65|20.92|20.8239|21.2408|21.082|21.0522|20.7147||20.4765|20.8338|20.675|20.2482|20.278|20.5063|20.407|20.5956|20.2383|20.01|20.1092|20.0894|19.9207|20.139|20.3772|20.3574|20.3673|20.278|20.3177|20.1589|20.0993|20.0199|||20.1291|20.4666|20.6452|20.4269|20.4963|20.6849|20.2085||20.2978|20.1688|20.3475|20.1787|20.1291|20.1092|20.0398|20.0199|20.278|20.2482|20.1985|20.2083|20.2872|20.3955|20.3955|20.3561|20.366|20.4941|20.5236|20.563|20.3463|20.4349|20.4448|20.6024|20.6911|20.6123|20.6024|20.6222|20.5729||20.5335|20.5335|20.5532|20.7305|20.7502|20.7305|20.6419|20.6911|20.9867|20.6517|20.6714|20.7601|21.0951|21.5188|21.1345|21.1739|21.1641|21.1641|21.1444|21.0951|20.9374|20.8291|20.9769|21.0852||20.6517|20.8586|20.9867|20.3561||20.2083|20.0901|19.9423|19.8635|19.6369|19.5088|19.4102|19.3708||19.7354|19.4595|19.2822|19.2329|19.1836|19.1344|19.1147|19.026|19.0161|19.1639|19.2132|19.2822|19.2132|19.2427|19.3807||19.3708|19.2329|19.223|19.5088|19.5482|19.5876|19.5383|19.5974|19.5186|19.8044|20.1379||19.4633|18.9159|18.9843|19.2678|19.3363|19.1701|19.2483|19.2874|19.6882|20.0792|19.6882|19.8055|19.9814|19.5904|19.5415|19.7957|19.4145|19.1798|19.2287|19.1016|18.8768|18.9061|19.2092|19.1505|19.2092|18.9941|19.0919|19.0332|19.1505|19.434|19.3656|19.0528|19.7957|19.5806|19.5513|19.7468|20.3725|20.2454|20.2063|20.001|20.089|20.2454|20.2649|20.3725|20.5289|20.7733|20.9297|20.9492|20.4507|20.9004|20.9004|20.3334|20.5387|20.392|20.4702|20.4116|20.3822|20.4605|20.2943|20.3725|20.3725|20.6951|20.8072|20.8072|20.6726|20.8264|20.9033|21.0955|21.1532
10754|990094|/equities/cosmopolitan-international-holdings|MSCI_EEM_SMALLCAP||0.435|0.38|0.345|0.34|0.33|0.355|0.365|0.37|0.35||0.355|0.385|0.405|0.4|0.39|0.425|0.46|0.5|0.5|0.55|0.6|0.6|0.61|0.61||0.62|0.6|0.64|0.66|0.64|0.63|0.66|0.69|0.73|0.76|0.76|0.81|0.85|0.84|0.88|0.93|1.01||0.79|0.77|0.8|0.74|0.69|0.74|0.73|0.76|0.8||0.76|0.82|0.67|0.62|0.62|0.63|0.63|0.62|0.62|0.61|0.6|0.62|0.62|0.63|0.69|0.7|0.71|0.8||0.78|0.83|||0.86|0.85|0.91|1.06|1.12|1.04|1.13|1.1|1.25|1.47|1.59|1.63|1.75|1.73|1.65|1.57|1.7|1.73|1.7|1.77|1.84|1.91|1.88|1.86|1.85|1.87|1.93|1.85|1.91|2.03|2.01|1.95|||1.96|1.87|1.92|1.94|1.86|2.01|1.87|1.94|2.08|2.23|2.27|2.29|2.26|2.3|2.27|2.47|2.35|2.36|2.29|2.39|2.42|2.48|2.47|2.55|2.6|2.76|2.8|2.9|2.92||3.06|2.88|2.81|||2.75|2.55|2.44|2.35|2.52|2.6|2.4|2.31|2.54|2.52|2.56|2.73|2.8|3.02|4.32|4.18|4.64|4.88|4.95|5.35|3.89|4.01|3.92|4.07|4.02|3.93|4.32|4.56|4.43|4.84|6.26|5|2.83|2.78|2.84|2.93|3|3.22|3.5|3.87|4.24|5|5.2239|5.3731||5.597|5.597|5.9702|6.6418|6.6418|7.3134|7.0896|7.0149|7.6119|7.9105|8.5075|8.0597|7.9851|8.0597||8.1343|8.4328|8.4328|9.0299|7.8358|8.806|12.1642|7.4627|7.6866|7.9851|7.6866|7.9105|7.9105|7.7612|7.6866||7.7612|7.9105|7.7612|8.1343||8.6567|8.1343|8.1343|8.0597|8.5075|8.5821|8.5075|8.209|7.9851|7.8358|7.9851|8.0597|7.6119|7.7612|8.0597|7.6119|7.8358|8.209|8.2836|7.9105|8.6567|8.4328|8.5075|8.5075|8.1343
10755|943437|/equities/greenland-hk|MSCI_EEM_SMALLCAP||0.22|0.22|0.22|0.22|0.23|0.236|0.23|0.242|0.255||0.25|0.255|0.245|0.246|0.242|0.255|0.27|0.27|0.27|0.275|0.28|0.295|0.29|0.295||0.285|0.29|0.305|0.32|0.31|0.33|0.305|0.305|0.31|0.305|0.325|0.31|0.32|0.325|0.34|0.36|0.33||0.26|0.27|0.25|0.218|0.207|0.215|0.213|0.232|0.228||0.221|0.23|0.204|0.192|0.188|0.189|0.195|0.19|0.198|0.208|0.201|0.205|0.207|0.207|0.209|0.217|0.217|0.214||0.215|0.224|||0.226|0.234|0.248|0.275|0.27|0.275|0.275|0.27|0.275|0.28|0.28|0.28|0.29|0.275|0.275|0.27|0.27|0.265|0.27|0.29|0.29|0.295|0.295|0.3|0.295|0.29|0.29|0.285|0.28|0.285|0.265|0.265|||0.26|0.27|0.275|0.28|0.27|0.275|0.28|0.275|0.285|0.3|0.295|0.295|0.295|0.285|0.27|0.28|0.285|0.28|0.28|0.3|0.295|0.295|0.295|0.29|0.29|0.3|0.29|0.29|0.305||0.31|0.32|0.295|||0.28|0.29|0.285|0.285|0.295|0.29|0.295|0.285|0.28|0.28|0.275|0.28|0.29|0.28|0.29|0.29|0.295|0.3|0.315|0.33|0.34|0.35|0.31|0.315|0.3|0.305|0.305|0.315|0.295|0.295|0.295|0.29|0.305|0.29|0.29|0.28|0.27|0.27|0.255|0.265|0.26|0.26|0.27|0.27||0.27|0.27|0.275|0.275|0.275|0.285|0.295|0.3|0.295|0.285|0.28|0.28|0.285|0.285||0.295|0.3|0.285|0.28|0.285|0.295|0.295|0.295|0.3|0.31|0.325|0.355|0.375|0.355|0.315||0.31|0.33|0.29|0.3||0.275|0.325|0.32|0.27|0.265|0.275|0.255|0.265|0.275|0.275|0.285|0.28|0.295|0.31|0.34|0.35|0.365|0.355|0.38|0.4|0.41|0.42|0.415|0.465|0.45
10756|942338|/equities/lvgem-china-re-investment|MSCI_EEM_SMALLCAP||0.65|0.65|0.62|0.62|0.62|0.66|0.66|0.65|0.62||0.63|0.63|0.65|0.65|0.63|0.66|0.68|0.7|0.7|0.71|0.73|0.71|0.72|0.71||0.73|0.72|0.75|0.78|0.77|0.78|0.74|0.77|0.8|0.8|0.78|0.84|0.84|0.85|0.9|0.96|0.82||0.8|0.79|0.82|0.79|0.75|0.78|0.83|0.89|0.92||0.81|0.78|0.69|0.64|0.59|0.56|0.56|0.57|0.58|0.58|0.59|0.58|0.6|0.64|0.65|0.65|0.66|0.68||0.69|0.7|||0.68|0.65|0.63|0.6|0.58|0.59|0.58|0.57|0.57|0.61|0.64|0.65|0.65|0.61|0.61|0.62|0.63|0.62|0.63|0.66|0.64|0.63|0.66|0.69|0.69|0.68|0.67|0.64|0.67|0.66|0.59|0.6|||0.61|0.64|0.61|0.63|0.57|0.59|0.61|0.6|0.63|0.66|0.68|0.66|0.58|0.55|0.52|0.56|0.59|0.55|0.59|0.62|0.62|0.64|0.62|0.64|0.64|0.64|0.67|0.68|0.74||0.78|0.78|0.72|||0.77|0.79|0.76|0.76|0.79|0.82|0.79|0.78|0.83|0.79|0.8|0.83|0.85|0.85|0.88|0.92|0.92|0.91|0.97|1.08|1.04|1.07|0.84|0.83|0.77|0.75|0.8|0.83|0.83|0.83|0.86|0.85|0.9|0.89|0.93|0.88|0.88|0.88|0.88|0.88|0.96|0.93|0.88|0.89||0.92|0.95|0.98|1.02|1.12|1.17|1.21|1.21|1.19|1.19|1.21|1.15|1.13|1.1||1.25|1.19|1.14|1.17|1.19|1.28|1.27|1.35|1.44|1.49|1.44|1.64|1.72|1.7|1.68||1.67|1.71|1.71|1.75||1.65|1.64|1.65|1.6|1.55|1.45|1.45|1.51|1.48|1.55|1.59|1.62|1.66|1.7|1.79|1.8|1.86|1.84|1.83|1.94|1.93|1.7|1.69|1.66|1.56
10757|103222|/equities/cub-elec|MSCI_EEM_SMALLCAP||119.5|118|117.5|116.5|119|119.5|122|122|117.5|117|118.5|118|119|120.5|119.5|121|123|122|127|129|129.5|134|135.5|139.5||131|131|129.5|129|131|130.5|132.5|131|124|120|115|115.5|112|109.5|109|110.5|109|108|107.5|107|107.5|108|108|108.5|108|109.5|111.5||112|109|107|109|110.5|110|110.5|111|114|112.5|112|111.5|113|113.5|114|114|115|||118|119.5|119.5|120|117.5|117.5|117.5|119|118|118.5|120.5|118|114|115.5|118|119.5|120|117.5|118|120|122|124|127|128|128.5||129|130|130|129|128.5|129.5|130|130.5|130||||||||128|129|129|129.5|130.5|129.5|129.5|129.5|130.5|130.5|131|129.5|129.5|131|131|131|131|130.5|130|131.5|133|131.5|132|132.5|134||134.5|134.5|135|134.5|132|132|132|133.5|132.5|134.5|135|136|133.5|134|133|133.5|134.5|139|138|138.5|139.5|139|137.5|138.5|136|137|136.5|136.5|136|137|136|135.5|134|132.5|132.5|133|134.5|134|135|136|132.5|131.5|131|131|131|132.5|132|134|133.5|132|133.5|135|140|137.5|138.5|141|141.5|138|||139.5|139|138.5|140.5|142||139.5|139|140|141.5|141.5|141.5|142|144|144.5|144|145|144.5|143.5|141|142.5|143|143|145.7189|142.8616|142.3855|144.2903|140.0044|138.5758|135.2424|136.671|137.1472|135.7186|135.7186|137.1472|143.5|146|142.5|145|143.5|148|146|150.5|152|154|151.5||151|150.5|152.5|156.5
10758|104193|/equities/hub-power-co-l|MSCI_EEM_SMALLCAP||160.48|163.7|158.45|162.61|164.89|163.7|164.74|167.4|164|163.66|163.2|164.55|165.35|163.89|165.2|158.29|145.65||||145.7|145.01|137.5|137.45|138.24|140.79|140.55|140.49|141.2|142.83|143.9|140.15|139.39||139.15|139.7|137.4|135.8|135.9|136.55|137.1|135.84|136.85|137.35|136.51|136.29|136.2|140|140.5|137.69|136.5|132.9||132.69|132.5|137.85|134.69|135|132.2|131.45|132.5|129.25|129.5|130.7|130.85||||127.75|126.01||121.9|121.34|121.4|121.99|121.65|122.3|121.8|117.64|118.1|115.5|116.5|116.52|116.85|116.5|115.89|116.85|115.75|116.5|117.6|116.8|117|115.85|115.51|116.12|114.47|114.4|112.7|112|112.5|111.94|115.25|114.8|113.35|111|108.15|111.55|113.7|115.2|113.82|116.2||117.55|114||113.92|114|113.8|113.45|112.88|114.91|115.8|117.24|117.7|118.94|116.22|116.2|117|119.35|121.31|119.99|121|120|120|120.5|120.2|121.2|120|120.2|121.8|117|118.5|116|110||116.5|118.45|119|118|119.49|120.49|120.5|121.4|120.4|119.5|122.81|122.5|123.25|122.4|123.8|122|122.3|119.51|120.3|117.05|117.3|117.11|118|118.88|115.5|115.4|119.2|119.99|122.99|119.85|113.29||107|106.14|107.26|103.9|106.38|104|101.49|98.99|96.79|96.84|96.5|96.65|95.7|94.9|91|87.53|89|90.15|90.79|90.89|89.19|87.55|86.96|84.33|88.46|89.87|88.82|89||88.05|87.75|87.65|87.01|86.99|84.8|84.75|83.51|83.63|83.3|81.97|82.02|81.75|81.39|81.68|80.25|80.62|80.1|81.5|79.97|78.85|80.2|82.99|84.99|85.65|85.5|84.8|84.1|84.7|86|85.9|85.35|86.12||85.8|85.75|87.69|82.3|83.65|84.41|85.95|83.98|84.86|87|
10759|103180|/equities/1st-copper-tec|MSCI_EEM_SMALLCAP||49.8|50.4|49.9|50.7|51.2|51.9|51.9|51|49.75|49.75|49.35|48.8|49.8|50.3|49.2|50.1|50.5|49.65|50.1|50.7|50.7|50.1|50.3|50.2||52.8|51.5|51.3|53.4|51.8|52.2|51|53.2|54.3|53|53.4|54|59.8|59.4|54|49.1|49.6|48.15|46.95|46.3|46.45|45.3|46.3|46.75|46|45.4|47.75||49.3|47.75|46.25|43.1|45.35|45.9|47.3|51.7|51.7|51.8|51.2|50.7|51.3|49.1|51.5|49.75|45.25|||41.15|42|40|37.45|36.25|35.85|36.15|36.55|34.1|34.9|35.2|36|37.6|37.45|36.1|34.05|34.6|32.25|33.6|32.2|32.75|32|31.6|31.15|31.75||31.95|32.45|32.45|32.7|32.65|33|32.85|31.65|31.2||||||||30.65|30.45|30.55|30.75|31.25|31.5|31.15|31.3|31.25|30.95|30.7|30.6|30.15|30.15|30.75|31.35|31|31.1|30.7|31.5|32.2|32.15|32.5|31.05|31.35||32|32.1|31.85|31.95|31.75|32.15|32.75|33.45|32.4|32.2|32.8|31.6|31.4|31.6|30.9|30.75|30.6|31|31.4|31.95|30.8|30.4|30.25|30.05|29.7|30.1|30|30.15|30.35|29.8|29.8|29.5|29.5|28.8|28.55|28.5|28.65|28.75|29.05|29.1|28.7|28.55|28.45|28.35|28.9|28.45|28.6|29.05|28.55|28.4|28.05|28.3|28.6|28.9|29.3|29.25|29.5|29.2|||28.85|28.9|28.7|29.1|29.5||29.4|29.05|29.1|29.35|29.4|29.3|29.65|29.95|30.1|30.1|30|29.8|29.2|29.15|29.3|29.4|29.8|30.05|30.35|30|29.7|29.5|29.1|28.7|29.25|29.55|29.55|29.35|29.8|30.25|29.85|29.6|30|29.85|30.65|31|31|31.55|31.6|34.2||37.95|34.5|31.4|32.5
10760|1087961|/equities/fine-organic|MSCI_EEM_SMALLCAP||5334.1499|5340.5498|5336.6001|5347.6499|5321.1499|5340.7998|5319.0498|5223.8501|5235.8501|5117.8999|4897.6001|4891.4502|4885.3999|4800.25|4759.75|4731.9502|4813.2002|4721.25|4673.0498||4671.1499|4688.75|4710.3999|4675|4594.1499|4488.8999|4453.7002|4382.8501|4370.7002|4397.75|4431.8501|4511.1001|4585|4421.1499|4427.5498|4423.3501|4432.3501|4387.8999|4346.2002||4457.5498|4409.3501|4406.7998|4283.9502|4287.75|4414.1001|4215.9502|4264.8999|4256.3999|4270.9502|4299.0498|4364.0498||4380|4394.7998|4476.5|4531.0498|4430.25|4325.8501|4294.5|4294.9502|4286.9502||4229.1499|4225.1001|4350.75||4373.7002|4313.2998|4364.75|4353.7998|4360.4502|4261.5|4260.5498|4212.2998||4030.8|4082.1001|4054.45||4110.5498|4067.8|4047.2|4080.2|4094.25|4062.3|4078.3999|4098.1499|4147.2002|4192.5498||4237.8999|4251.8999|4311.5498|4314|4312.3501|4334.1499|4275.7998|4290.7998|4296.9502|4309.9502|4318.5498|4370.3999|4361.2002|4338.3501|4305.5|4275.3501|4284.4502|4280.7998|4309.8501|4400.1499|4436|4503.5498|4490.8999|4503.6001|4669.3999|4729.5|4716.8501|4576.75|4592.2002||4666.25|4504.7002|4459.6499||4580.6001|4560.5|4602.75|4655.3999|4714.3999|4739.0498|4708.75|4764.0498|4822.3999|4805.25|4864.8999|4840.7002|4855.25|4910|4961.2002|4979.0498|5055.8501|5023.3999|4835.8501||4600.0498|4583.0498|4515.1001|4657.2002|4572.2002|4466.6001|4430.7002|4389.9502|4473.0498|4437.3501|4461.7002|4507.3999|4471.5|4405.5|4271.9502|4284.9502|4230.8501|4225.8999|4223.0498||4234.6001|4258.8999|4242.75|4250.3501|4242.5|4285.0498|4294.6001|4286.1499||4289.8999|4228.5|4240.6001|4250.0498|4247.3501|4270.1001|4246.2002|4226.5|4305.3999|4421.7002|4591.0498|4573.1001|4491.8501|4573.5||4631.0498|4753.7002|4807.2998|4820.8999|4862.2002|4870.3999|4899.3501|4885.9502|4899.2998|4839.3999|4901.9502|4919.6499|4931.2998|4930.25|4863.7002||4798.3999|4829|4917.75|4893.8501|4937.6499|4915.8999|4981.6001|5103.5498||5095.7998|4987.2002|4915.4502|4927.2998|4928.8999|5010.25|4984.6499|4948.1001|4927.8999|4890|4871.1001|4816.8501|4790.8501|4842.6499|4808.25|4712.1499|4528.2002|4538.75|4552.5498|4555.7998|4543.25|4517.1499|4538.6001|4576.5||4599|4601.6499|4588.25|4586.7998|4602.5|4648.7002|4602.25|4589.0498|4520.8501|4508.25|4511.3999|4476.2998
10761|1094001|/equities/hyosung-heavy-industries|MSCI_EEM_SMALLCAP||381000|383500|390000|346000|331000|310500|314500|329500|338000|319000|346000|365000|363000|363000|360000|376500|357000|364500|375500|375000|374500|365000|367000|396000|396500|371000||384500|408500|427000|442000|431500|437500|449500|429000|416500|409000|404500|419500|419500|370500|314500||309500|319000|324000|320500|305000|298000||288500|307000||313000|312000|291000|271500|292000|284500|277000|313500|328000|308500|292000|340000|339000|317000||308000|297000|303000|307000|284000|290000|288000|284000|277500|260500|241500|234500|239000|251500|241500|242000|246000|229500|237000|240000|232000|231500|231500|228500|232000|230000|222500||192400|192000|192000|193600|184600|182500|183000|186100|168000|169600|174600|162200|162300|||160300|159200|161400|159800|163700|162200|171800|172600|180500|185000|189000|186200|185700|174300|177500|179600|169000|173000|181500|181000|177300|176400|177000|174700|169400|168000|167900|157700|||161900|162600|163200||165900|166900|169100|169100|175100|165900|163200|168700|174600|184700|180600|183500|185500|190900|201500|214500|210000|212000|202000|200000|196700|188700|194400|199700|198700|205000|204000|192600|190000|189800|193400|185000|182600|185400|179000|176800|182200|182800|170700|176100|175600|178900|179800|174300|162900|174700|172800|184300|184300|180100|175800|173500|167600|162700|162000|162000|161600|161200|170000||||170000|166500|170100|184200|183100|186400|190900|185800|182700|176700|174400|185000|184600|175000|176700|180700|183400|187000|185900|200500|191200|192600|190100|193500|190300|189800|203000|190900|186000|186900|186000|188100|188100|186800|186800|191300|188900|174700|172800|186700|166600|164600|174500|134300
10762|39840|/equities/spicejet-ltd-bse|MSCI_EEM_SMALLCAP||51.89|51.97|52.34|52.77|56.02|54.28|53.88|51.13|51.58|52.17|51.96|51.27|52.85|53.34|54.32|55.18|54.89|53.55|54.41||55.04|55.26|54.96|55.45|56.24|55.96|55.12|53.89|49.97|56.43|56.6|55.9|57.19|57.32|58.27|60.43|61.37|62.02|61||63|59.74|60.16|57.01|55.95|55.56|55.11|57.22|57|59.63|61.55|62.7||60.69|61.48|61.96|61.95|61.98|62.77|61.91|61.94|62.96||63.33|63.39|67.25||69.49|69.96|64.4|64.98|65.9|65.26|62.32|61.55||60.01|59.65|61.06||58.75|59.43|58.36|59.64|59.47|59.47|54.11|50.37|55.19|60.58||63.21|61.92|63.71|62.58|64.05|64.17|64.62|66.23|68.19|67.41|66.98|65.58|68.18|69.08|70.81|63.63|63.37|65.63|65.33|68.18|69.94|71.12|71.9|74.27|72.43|63.94|65|65.14|64.29||61.58|62.84|61.66||64|63.29|64.39|65.12|64.41|65.31|66.57|65.44|62.2|61.09|62.2|61.72|59.08|59.93|60.64|60.05|59.15|59.51|61.14||62.37|61.14|60.23|66.08|64.21|53.58|55.62|57.37|58.04|60.57|54.97|52.29|43.58|45.22|46.28|46.95|44.29|43.96|44.81||43.68|46.46|44.05|40.26|38.08|38.21|38.01|38.16||37.65|37.07|37.08|38.03|37.82|37.8|38.64|37.81|37.65|36|35.92|36.38|35.35|35.33||34.7|37.5|38.03|37.58|38.65|39.89|43.6|36.52|35.95|35.91|34.5|35.98|34.78|35.4|35.94||36|35.83|36.59|36.58|35.25|35.97|37.03|37.93||38.04|38.54|38.38|39.25|40.45|40|38.84|40.71|39.7|33.09|31.12|31.06|31|31.64|31.36|30.81|30.59|31.46|31.67|31.78|31.65|31.86|32.21|33.53||33.67|31.55|30.87|31.19|31.55|31.04|31.34|31.93|31.42|29.31|29.25|29.16
10763|43431|/equities/taekwang-ind|MSCI_EEM_SMALLCAP||647000|647000|638000|631000|633000|636000|638000|624000|620000|623000|625000|631000|636000|633000|639000|655000|630000|626000|629000|640000|641000|645000|666000|682000|644000|645000||654000|654000|654000|647000|643000|653000|661000|654000|656000|658000|657000|655000|654000|657000|653000||655000|649000|655000|654000|653000|661000||654000|658000||668000|658000|650000|651000|629000|626000|631000|622000|623000|621000|634000|648000|640000|658000||675000|669000|682000|691000|697000|694000|715000|725000|768000|713000|720000|723000|720000|717000|715000|723000|740000|753000|746000|755000|755000|764000|774000|757000|760000|776000|789000||786000|776000|733000|758000|813000|825000|831000|861000|880000|893000|834000|878000|902000|||870000|918000|810000|899000|908000|943000|919000|823000|809000|689000|636000|618000|584000|584000|581000|579000|581000|595000|595000|597000|598000|595000|599000|589000|591000|595000|596000|612000|||610000|606000|604000||606000|610000|620000|618000|610000|605000|609000|610000|619000|622000|619000|614000|612000|613000|599000|597000|594000|594000|602000|601000|611000|612000|614000|616000|615000|608000|604000|611000|602000|606000|618000|619000|610000|608000|620000|599000|588000|584000|578000|582000|579000|578000|584000|580000|590000|587000|588000|596000|596000|593000|593000|595000|581000|565000||570000|564000|560000|||||570000|573000|576000|577000|577000|585000|588000|588000|590000|589000|589000|585000|587000|586000|578000|583000|595000|604000|600000|606000|601000|608000|600000|587000|584000|583000|580000|589000|583000|590000|599000||615000|620000|609000|608000|604000|608000|601000|597000|603000|612000|597000|590000
10764|1008701|/equities/advanced-process-systems|MSCI_EEM_SMALLCAP||25200|26400|26700|27100|25700|25050|25550|25000|25300|26000|25750|26400|26850|25600|25750|26600|27850|27850|28350|28050|29000|28350|28600|28000|27350|26000||25400|25350|26650|26900|27700|27600|28350|27650|27800|28750|26350|27650|27250|26250|26950||26250|26050|27000|32550|34900|33800||34550|35250||35000|35000|34250|33500|32900|32150|32700|32850|32800|30150|27450|28200|27850|23400||23350|23550|23900|22250|21650|21950|21850|22300|21650|21700|20950|20650|20950|20950|21000|20300|20800|20800|21300|21600|21650|21450|21850|21750|21350|20700|21200||20850|20950|20600|21500|21700|22000|20850|21000|21250|21300|21350|21450|21250|||20800|20600|20500|20900|21300|21250|21350|20900|21350|21500|21800|22550|22350|22650|22400|21850|21900|22200|22150|22350|22300|22750|22850|22900|22950|23200|23550|23300|||22300|22500|22300|22500|22500|22650|22950|22950|22550|22600|21400|21900|21850|21250|21200|20800|20800|20600|21050|21150|21150|20850|20500|20400|20100|20400|20300|19700|19800|19070|18380|17730|17390|17080|17360|17370|17250|17310|17290|17060|16860|16380|16280|16720|16640|16610|17000|16980|16500|16670|17160|17790|17580|17230|17600|16790|16550|16300||16650|16470|16690|17140||||17140|17050|17100|17640|17760|17890|17950|18000|18230|18250|18030|18330|18460|18750|19030|18790|19130|19430|19330|18270|18320|18310|18220|17700|17980|17960|18210|18700|18320|18020|18260||18990|19190|19280|19270|19200|19320|19320|19480|19670|20200|20150|20000
10765|943463|/equities/hi-sun-tech|MSCI_EEM_SMALLCAP||0.395|0.395|0.395|0.39|0.4|0.4|0.405|0.415|0.41||0.435|0.42|0.42|0.42|0.42|0.44|0.445|0.445|0.445|0.435|0.44|0.445|0.46|0.465||0.485|0.485|0.485|0.485|0.47|0.465|0.475|0.48||0.485|0.485|0.495|0.49|0.49|0.49|0.49|0.51||0.52|0.52|0.5|0.485|0.485|0.485|0.48|0.52|0.52||0.52|0.485|0.485|0.485|0.45|0.445|0.445|0.445|0.45|0.455|0.45|0.44|0.465|0.475|0.475|0.475|0.485|0.49||0.49|0.49|||0.5|0.51|0.51|0.51|0.51|0.52|0.55|0.51|0.51|0.5|0.5|0.495|0.52|0.5|0.51|0.495|0.5|0.5|0.5|0.51|0.495|0.53|0.53|0.485|0.475|0.47|0.48|0.48|0.48|0.47|0.47|0.47|||0.48|0.48|0.475|0.465|0.465|0.48|0.48|0.49|0.49|0.49|0.49|0.485|0.475|0.47|0.46|0.485|0.49|0.49|0.51|0.52|0.52|0.55|0.52|0.51|0.52|0.52|0.51|0.52|0.52||0.52|0.5|0.5|||0.51|0.51|0.51|0.51|0.51|0.53|0.5|0.51|0.5|0.51|0.5|0.5|0.5|0.495|0.51|0.51|0.51|0.51|0.51|0.5|0.51|0.54|0.49|0.485|0.475|0.47|0.48|0.475|0.485|0.51|0.51|0.53|0.55|0.51|0.51|0.51|0.51|0.51|0.51|0.52|0.53|0.52|0.53|0.54||0.55|0.55|0.55|0.55|0.55|0.55|0.56|0.55|0.56|0.54|0.52|0.54|0.57|0.56||0.58|0.57|0.56|0.57|0.56|0.56|0.57|0.56|0.55|0.55|0.55|0.55|0.57|0.58|0.56||0.58|0.61|0.62|0.64||0.58|0.56|0.56|0.55|0.55|0.55|0.55|0.54|0.54|0.52|0.51|0.51|0.52|0.54|0.53|0.54|0.55|0.59|0.58|0.58|0.58|0.58|0.6|0.61|0.59
10766|1055339|/equities/smu|MSCI_EEM_SMALLCAP||163.74|163.01|163|165.7|166.8|166.5|167.5|166.79|163.68|164.95|165|167|165.39|164.1|164|167.5||171|168.9|168.67|168.2|170.46|171.1|169|173.25|177|178|179.66|178.99|176.95|180.31|180.5128|179.9605|180.7101|180.8088|180.503|183.4228|182.0418||184.2612|184.2513|184.3796|184.4585|185.8197|187.901|183.4721|179.5264|177.5438|176.5573|176.3699|178|181||178|176.8|174.9|170|166.59|165.21|165.4|165.4|164.96|165.69|165.2|167|169.87|169.95|168.04|166.99|168.9|167.82|167.84|167.5|167.99|170||169.95|169.93|168.01|168|169|168.2|168|168.53|168.5|166|168.72|165.21|165.87|162.8|158.9|158.5|157|157.76|157|161.99|163.04|156.75|154.6|154|153|152.39|154.05|154.4|153|151.75|153.52|154.5|155.01|154.31|152.95|150.53|149.99|150.02|150.88|149.2|152.52|150|151.89|152|152|152.9|155.27|152|149.15|149|150.28|152|157.6|157.46|158|157.95|158.67|158.33|157.18|158.03|159.05|157.62|158.5||161.8|159.9|159.8|159.67||157.89|156.6|157|158.81|159.2|162|163|158.88|156.92|156.6||159.87|160.74|159.7|161.24|162.94|161|163.6978|160.6848|156.5418|156.9878|158.9106|157.6915|154.718|157.5825|160.82|158.64|156|156.7|157|159.07|158.5|158|157.47|159|159.28|159||155|156||160|158.02|162|163.86|166.9|164|167.99|166|167|166.4|164.65|164|160||154.03|152.01|151.87|153.9|152.05|156|156.14|155.11|159|161.69|163.39|163|166.9|||166.5|165.02|167.2|164.69|164.89|163.46|161|161|164.99|165|161.7556|156.1404|152.594|149.7372|147.767|147.767|150.7223|151.205|150.7715|152.3576|155.93|157|156.69||159.06|158.09|162.02|157.15|156.77|157|157.38|156|157.24|159.5|158.5|156
10767|1163127|/equities/ganglong-china-property-group-ltd|MSCI_EEM_SMALLCAP||0.18|0.173|0.179|0.182|0.18|0.185|0.184|0.19|0.188||0.186|0.183|0.193|0.189|0.185|0.176|0.179|0.188|0.185|0.2|0.209|0.205|0.215|0.225||0.226|0.227|0.239|0.249|0.248|0.232|0.224|0.235|0.236|0.247|0.242|0.25|0.27|0.249|0.265|0.275|0.243||0.202|0.2|0.19|0.17|0.16|0.17|0.17|0.158|0.159||0.157|0.155|0.128|0.128|0.132|0.143|0.139|0.138|0.14|0.141|0.137|0.145|0.145|0.152|0.149|0.152|0.151|0.16||0.162|0.16|||0.151|0.158|0.155|0.155|0.164|0.163|0.16|0.14|0.138|0.135|0.135|0.13|0.139|0.133|0.129|0.127|0.128|0.125|0.125|0.136|0.138|0.139|0.144|0.148|0.155|0.159|0.159|0.162|0.17|0.167|0.158|0.158|||0.152|0.156|0.157|0.154|0.154|0.154|0.162|0.165|0.165|0.179|0.178|0.184|0.174|0.159|0.155|0.161|0.16|0.165|0.177|0.181|0.192|0.193|0.181|0.175|0.178|0.19|0.185|0.191|0.19||0.195|0.188|0.185|||0.186|0.192|0.185|0.193|0.193|0.198|0.195|0.192|0.195|0.183|0.194|0.202|0.205|0.207|0.21|0.221|0.216|0.209|0.215|0.213|0.229|0.224|0.196|0.195|0.191|0.191|0.195|0.191|0.194|0.193|0.207|0.215|0.232|0.221|0.226|0.184|0.171|0.166|0.174|0.176|0.183|0.172|0.187|0.183||0.195|0.18|0.185|0.203|0.204|0.209|0.22|0.233|0.228|0.237|0.233|0.229|0.235|0.222||0.241|0.237|0.239|0.244|0.265|0.275|0.265|0.3|0.295|0.305|0.305|0.32|0.355|0.31|0.29||0.31|0.345|0.315|0.445||0.36|0.385|0.4|0.365|0.355|0.35|0.335|0.33|0.32|0.335|0.34|0.34|0.33|0.325|0.35|0.35|0.36|0.35|0.375|0.395|0.405|0.395|0.41|0.445|0.39
10768|50517|/equities/tupy-on|MSCI_EEM_SMALLCAP||25.57|25.26|24.54|24.94|24.8|24.92|25.15|24.38|23.73|23.38|23.63|23.65|23.41|23.43|23.46|22.02|22.18|22.5|22.1|21.3|21.47|21.46|21.7|21.81|21.81|22.62|22.81|22.79|23.13|23.35|23.15||23.0465|23.126|23.1856|23.275|23.3445|23.4042|23.5929|23.8114|24.1492|24.0499|24.1194|24.9141|24.8744|25.0134|25.0432|25.1426|25.222|25.8578|26.434|26.0466||25.8578|26.2055|26.1459|26.0664|26.2949|26.5234|26.5035|26.7519|26.9108|26.8214|26.7221|26.9704|27.2585|28.3413|28.2221|28.8578|28.689|28.1227|28.0631|27.5764|27.5068|27.4671||27.6459|27.3181|27.1194|26.9803|26.9207|27.5366|27.8048|27.338|26.7817|26.6327|27.0697|27.4075|27.5863|27.6459|27.3678|27.2784|26.6724|26.0962|25.232|25.5201|25.4307|25.6194|25.5002|24.5366|24.6956|25.3611|25.3313|25.4307|25.1227|25.0929|24.8346|24.7452|||24.8346|25.4505|25.8379|25.3015|25.2618|25.232|25.7684|26.3048|25.6989|25.7485|25.8379|25.9075|25.8479|25.8479|25.6339|25.8798|25.7716|26.0273|26.1257|25.9093|26.0765|26.0667|26.4995|26.588|26.4896|26.4601|26.165|26.4995|27.0208|||28.6045|27.6405|27.188||26.9716|26.6962|26.47|26.5487|26.5683|26.3224|26.0667|25.5748|24.965|24.9847|25.2601|25.2994|25.3289|25.3388|25.5847|25.6929|25.2797|25.4076|25.1814|24.7289|24.5125|24.5814|24.5715|25.1224|26.0076|26.0667|25.9486||25.9388|24.9847|25.2011|25.0732|25.0338|24.601|24.1977|24.6305||23.7256|23.9912|24.1289|24.5027|24.9453|24.7555|24.736|24.5998|24.2493|24.2882|24.4537|24.775|25.106|24.9794||25.6998|26.1281|25.3591|25.4467|25.6024|25.7971|25.7874|26.4007|26.4688|26.391|25.9724|26.1865|26.3326|26.7998|26.7998|27.5981|27.16|26.9653|27.0432|26.6635|26.6051|26.7025|25.7874|25.2617||25.6998|25.8848|25.9432|25.7971|25.2617|25.6706|25.9918|25.3007|25.7971|26.0892|26.4299|26.0892|25.6511|25.8458|25.8361|26.6149|26.0697|27.3644|26.975|27.16|26.9945|27.2281|27.4326|27.8512|27.2963|26.5759|26.2839|26.4494|26.0989
10769|101605|/equities/timah-tbk|MSCI_EEM_SMALLCAP||995|1010|970|980|1000|1000|960|945|935|925|875|880|870|840|835|810|795|780|||815|835|835|840|845|855|810|810|845|860|895|910|915|925|890|||935|945|970|975|945|950|905|920|||945|960|900|870|860||910|885|820|840|985|1050|1065|1000|1000|960|990|||||||900|925|880|925|815||830|805|810|785|800|855|770|830|895|885|805|830|||730|605|565|565|565|575|570|575|570|575|590|575|570|560|570|570|570||580|565|||545|550|555|565|580|575|575|580|595|590|595|615|620|640|630|625|625|635|625|630|630|620|630|640|645|645|660||645|650|645|||625|625|630|615|610|625|620|610|620|620|640|655|675|655|665|650|620|655|615|625|625|630|625|645|655|660|665|660|650|650|660|665|665|670|690|660|655|650|690|690|700|690|700|705|700|720|750|750|790|780|785|780|790|800|800|770|770|775|785|800|790||800|805|810|810|815|820|810|780|800|815|835|860|880|885|885|875|875|885|890|910|900|905|910|915|920|910|900|900|910||920|915|900|905|900|905|915|925|920|915|915|925|940|945
10770|104160|/equities/fauji-fertiliz|MSCI_EEM_SMALLCAP||170.06|170.85|167.75|169.75|166.39|166.5|167.3|168.25|170.11|163.94|163.2|164.1|161.9|151.5|151.8|153|149.51||||144.5|144.75|136.1|136.56|137.35|139.5|136|138.23|138|139.7|142|140.4|141.55||144|147.5|145.25|143.89|142.75|143.99|144.6|143.5|142.72|142.4|141.8|143.89|142.5|151.2|149.5|149.95|145.75|143.45||145.5|144.61|147.2|142.8|142.9|141.51|142.25|141.39|139.99|138.9|140.1|143.98||||142.61|132.5||126.2|127.07|127.29|125.7|126.5|128.33|128.5|127.2|122.5|121.5|122|124.25|122|120.56|118|118.7|117.11|117.46|118|117.75|117.8|118.25|118.89|119.55|120.35|119.4|117.99|113|112.8|113.69|110.26|109.15|108.81|109|109|111.35|112.5|113.06|112.98|113||113.74|113.21||113.5|113.99|113|112.99|114|115.18|118.01|118.15|119.49|119.09|117.5|116.5|117|117.5|118.43|118.39|118.51|118.28|118.3|119.24|118.97|120.4|119.4|116|116.24|113.3|111.69|111|109.2||112.15|113.5|114|114.3|118|120.51|118.12|116.25|119.97|121|116.75|115|114|113.5|113.9|113.12|112.05|111.51|111.9|111.5|110.5|108.2|107.4|105.5|106.48|105.56|106.16|105.95|105.76|107|104||102.01|102|102|101.5|104.65|103.18|103.25|102.51|100.94|101.3|102.5|106|106.75|103.9|101.99|102|101.5|102|102.61|103|100.48|98.02|96.5|94.2|93.66|92.54|92.5|92.5||92.75|93.51|92.25|92.3|92.75|92.7|91.2|91.98|92.43|92.55|93.9|94|94.5|95|95|94.74|95.2|95.75|96.02|95|94.75|93.99|95.53|96.12|95.73|95.3|95.49|94.99|95.6|96.5|96.5|95.5|97.51||96.25|95|96.39|96.3|97|97.75|98.2|101|100.97|100.77|
10771|1009367|/equities/construtora-tenda-sa|MSCI_EEM_SMALLCAP||12.74|13.33|12.36|11.92|11.93|12.11|11.86|11.04|10.71|10.68|10.75|11.02|10.6|10.77|10.91|10.62|10.62|10.8|10.89|11.09|11.34|11.22|11.34|11.25|11.09|11.31|11.66|11.42|11.42|11.39|11.38||11.41|11.53|11.75|11.67|11.85|12.02|12.32|12.34|12.37|12.73|12.43|12.01|11.98|12.22|12.6|12.95|12.41|13.11|13.62|12.59||12.34|13.33|13.06|12|11.78|11.74|11.88|12.02|11.61|11.35|11.55|11.41|12.1|13.06|13.68|13.86|13.23|12.6|12.42|12.41|12.83|12.34||12.83|12.31|12.21|12.29|12.45|13.07|13.06|12.05|11.67|11.94|10.85|11.42|11.31|11.28|11.27|11.14|10.62|10.42|10.07|10.58|10.81|11.15|11.59|11.02|11.06|11.3|10.73|11.14|10.72|10.54|10.04|10.09|||10.32|9.71|9.98|9.75|9.42|9.57|9.93|9.96|9.71|10.13|10.37|10.66|9.88|9.84|9.76|9.82|9.55|10.03|10.13|10.14|10.12|10.31|11.14|11.01|11.99|11.63|11.67|13.1|14.15|||14.83|14.55|14.42||14.53|14.79|15.15|15.16|14.93|14.78|14.89|14.51|14.23|14.15|14.62|14.1|13.51|13.05|12.45|13.28|13.78|13.42|13.67|13.15|13.15|13.15|13|13.33|14.06|13.64|13.93||13.57|13.6|13.72|13.65|12.83|12.91|12.62|12.68||11.87|11.34|11.19|11.45|11.71|10.67|11.02|10.96|10.4|10.53|10.57|11.25|11.06|10.81||11.09|11.64|11.33|10.95|11.5|12.64|12.52|12.91|13.13|12.39|12|11.65|11.85|12.27|12.84|13.38|13.27|13.43|13.2|13.56|13.64|14.12|13.5|12.86||12.6|12.48|12.73|13.43|12.8|13.05|13.41|14.4|14.32|14.92|14.1868|12.8847|11.8175|12.0231|11.9252|12.728|12.7574|12.8847|13.854|13.7756|13.6679|13.6875|12.914|13.0903|12.9238|12.0427|11.7391|11.7391|11.1615
10772|43938|/equities/feelux|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10773|18441|/equities/tv18-broadcast|MSCI_EEM_SMALLCAP||43.2|43.04|43.34|44.43|44.08|44.88|45.06|45.56|45.55|41.53|41.18|41.4|41.62|41.94|42.66|43.68|42.69|42.84|43||43.96|44.09|44.62|42.98|42.84|43.15|42.4|40.6|40.6|42.7|42.05|42.6|42.8|42.75|43.75|44.5|43.8|43.3|42.85||42.9|42.8|43.1|42.45|41.95|42.2|41.65|43.95|43.65|43.25|44.65|45.4||46.1|46.35|46.35|46.45|47.1|45.9|45.8|45.5|47.15||46.35|45.95|47.3||47.65|48|48.2|48.55|48.65|48.6|48|48.7||46.4|46.9|48.45||49.6|48|47.65|49.15|51.3|48.9|47|46.3|48.7|50.65||52.75|51.45|53.55|55.95|56.95|59.55|62.65|64.6|65.3|65.95|63.3|63.3|64.4|61.35|58.45|58.15|58|57.7|58.05|60.05|60.8|60.55|61.1|60.75|62.15|61.25|62.85|63.5|64.15||64.25|63.4|60.75||65.55|64.25|65.45|60.7|62.85|64.5|65.2|64.4|55.85|57.2|54.3|52.75|52.8|52.75|52.05|50.5|50.75|51.5|52.15||51|51.35|48.85|50.8|49.8|49.65|50.55|50.4|50.35|48.35|49.25|52.3|56.2|52.2|49.3|48|43.1|42.35|42.05||42.25|42.75|42.85|43.65|43.55|44.4|44.5|45.05||42.65|42.85|42.15|42.8|42.7|42.9|42.4|41.75|41.35|41.45|41.65|41.5|40.5|40.65||42.75|46.2|46.6|46.5|47.05|47.3|47.45|48.5|45.65|44.75|44|46.2|46.75|45.2|45.9||43.65|43.25|43.7|44.15|44.85|45.75|45.9|45.9||46.6|45.45|45.55|45.7|44.1|48.25|48.75|48.55|49.05|50.1|50.3|49.05|48.05|47.9|48.45|48.45|47.45|46.25|47.05|47.6|46.8|45.55|43.05|43.75||43.7|43.3|43.35|40.25|39.7|39.3|39.3|39.5|39.45|40.25|40.5|40.3
10774|1084940|/equities/tianli-education-international|MSCI_EEM_SMALLCAP||4.52|4.43|4.34|4.4|4.53|4.65|4.76|4.5|4.48||4.46|4.31|4.54|4.54|4.42|4.39|4.39|4.49|4.49|4.67|4.9|4.83|4.64|4.49||4.39|4.53|4.65|4.92|4.93|5.14|4.82|4.91|4.91|5|4.94|4.96|5.04|4.98|5.19|5.28|5.47||5.64|5.55|5.41|5.26|5.11|5.06|5.18|5.42|5.45||5.6|5.27|4.78|4.48|4.47|4.48|4.24|4.18|4.28|4.13|4.08|4.25|4.44|4.42|4.4|4.42|4.2|3.86||3.98|4.02|||4.08|3.95|4.09|4.15|4.19|4.24|4.15|4.3|4.34|4.1|4.28|4.43|4.4|4.17|4.39|4.61|4.7|4.58|4.58|4.5|4.7|4.91|4.56|4.28|3.91|3.92|3.83|3.74|3.72|3.91|3.22|3.07|||3.05|3|2.84|2.86|2.82|2.89|2.97|3.02|2.98|2.98|2.9|2.93|3|2.99|3.01|3.08|3.06|3.04|3.09|3.1|3.14|3.08|3.05|3.02|3.08|3.06|3.03|3.01|3.11||3.23|3.18|3.1|||2.84|3.2|3.07|3.15|3.22|3.24|3.15|3.13|3.13|3.14|3.16|3.22|3.18|3.17|3.3|3.22|3.16|3.16|3.24|3.18|2.81|2.52|2.52|2.3|2.23|2.25|2.22|2.18|2.04|2.07|2.03|2.01|2.07|2.17|2.15|2.07|2.14|2.14|2.23|2.24|2.3|2.26|2.28|2.26||2.34|2.24|2.3|2.35|2.38|2.31|2.36|2.28|2.29|2.29|2.31|2.31|2.32|2.34||2.53|2.43|2.42|2.4|2.39|2.47|2.45|2.45|2.44|2.42|2.4|2.39|2.46|2.45|2.36||2.43|2.41|2.5|2.56||2.54|2.58|2.6|2.51|2.5|2.56|2.53|2.6|2.48|2.61|2.59|2.65|2.62|2.66|2.7|2.73|2.74|2.77|2.72|2.73|2.81|2.74|2.82|2.82|2.74
10775|986127|/equities/advanced-enzyme-technologies-ltd|MSCI_EEM_SMALLCAP||376.4|381.45|384.45|392.15|390.6|399.2|398.7|375.25|368.95|375.4|381.75|367.05|377.1|380.5|384.45|386.5|391.1|379|381.8||394.95|381.8|361.95|361.55|360.3|362.95|360.8|352.5|347|360.05|362.8|362.6|360.55|373.45|373.8|373.7|373.65|373.7|371.35||373.75|381.2|379.95|382.8|382.4|395.85|385.5|392.7|385|400.5|395.05|395.95||395.1|390.9|391.75|386.3|385.45|385.85|379.8|366.25|360.3||359.75|359.4|363.1||361.15|358.9|365.8|359.75|364|364.9|364.85|359.75||348.45|354.55|354.3||358|349.45|341.85|349.8|356.8|361.8|365|350.7|351.8|359.75||371.2|372.85|380.5|385.8|383.9|385.05|384.45|397.8|403.15|407.35|400.3|405.9|401.45|408.55|408.95|411.4|410.15|414.55|384.65|381.75|379.3|391.35|387.9|380.2|387.3|377.3|380.7|364.25|369.85||372.25|373.2|370.8||382.45|378.25|364.9|367.8|366.9|364.95|368.8|368.3|366.55|369.4|376.05|377.65|376.55|374.7|373.95|375.35|376.35|377.7|381.9||375.7|375.4|363.65|374.8|374.85|370.3|372.05|365.95|363.6|365.8|353.35|353.2|359.5|329.65|327.85|328.35|330.15|326.95|332.55||329.2|324.7|329.5|315.45|320.15|316|322.55|329.25||327.45|324.4|329.25|333.25|327.3|318.65|308.4|307.95|308.35|312.3|314.45|307.8|297.15|304.35||308.05|331.8|325.1|328.1|328.45|333.8|334.95|334.75|332.1|327.75|326.3|325.5|327.35|315.45|317.25||320.5|314.65|317.75|316.55|322.35|323.1|320.95|322.85||312.9|313.65|314.95|308.25|311.2|324.5|323.75|323.7|324.8|323.15|324.15|324.55|328.05|326.85|328.6|329.95|321.15|327.65|327.3|329.05|328.8|329.2|329.8|328.55||333.5|329|332.45|329|334.5|332.05|341.5|335.25|332.55|322.55|328.8|327.3
10776|1169404|/equities/mpm|MSCI_EEM_SMALLCAP||1.08|1.07|1.05|1.04|1.05|1.05|1.03|1.02|1|1|1.02|1|1.01|1.04|1.03|1.02|1.01|1.02|1.03|1.04|1.07|1.09|1.09|1.13|1.1|1.12|1.14|1.12|1.13|1.17|1.16||1.16|1.17|1.16|1.19|1.21|1.22|1.23|1.23|1.18|1.15|1.14|1.18|1.1|1.02|1.01|1.01|0.98|0.95|0.95|0.93||0.93|0.96|0.94|0.91|0.9|0.92|0.93|0.9|0.9|0.88|0.93|0.94|0.96|0.98|0.98|1.01|1.01|0.97|0.97|0.97|0.98|0.98||1.02|1.03|0.98|0.95|1|1.06|1.08|1.02|1.07|1.07|1.1|1.07|1.07|1.06|1.09|1.06|1.09|1.06|1.06|1.07|1.09|1.07|1.04|0.99|1|1.01|0.98|1|0.99|0.98|0.94|0.95|||0.97|0.97|1|0.99|1.02|1.06|1.07|1.07|1.01|1.05|1.08|1.1|1.08|1.05|1.04|1.08|1.06|1.07|1.09|1.11|1.09|1.09|1.09|1.11|1.12|1.09|1.07|1.14|1.15|||1.22|1.24|1.23||1.24|1.22|1.24|1.19|1.26|1.27|1.29|1.3|1.23|1.22|1.22|1.23|1.21|1.27|1.25|1.31|1.33|1.29|1.27|1.25|1.32|1.38|1.39|1.41|1.4|1.4|1.4||1.34|1.34|1.25|1.23|1.22|1.22|1.16|1.19||1.14|1.08|1.06|1.12|1.14|1.11|1.19|1.15|1.14|1.1|1.16|1.22|1.23|1.26||1.33|1.34|1.32|1.35|1.36|1.37|1.36|1.44|1.5|1.51|1.5|1.55|1.56|1.57|1.58|1.63|1.62|1.62|1.63|1.65|1.65|1.68|1.64|1.64||1.65|1.65|1.66|1.66|1.66|1.69|1.61|1.56|1.57|1.59|1.57|1.5|1.46|1.45|1.47|1.47|1.44|1.39|1.47|1.48|1.52|1.53|1.55|1.58|1.56|1.54|1.57|1.61|1.52
10777|979287|/equities/fine-semitech-corp|MSCI_EEM_SMALLCAP||34050|35100|35600|36850|37700|37700|37700|36100|36300|37550|38450|38450|37300|37000|36050|34400|35000|36050|36650|37600|37400|37350|40600|40200|39600|38200||35800|36000|36850|34750|34100|34250|35450|31550|31550|32500|32150|32700|32900|32000|31750||31100|29650|30400|31950|32500|33200||31150|32700||33250|33700|32550|30900|29700|28650|29650|30100|31200|30600|30550|32300|28250|27750||27900|24050|24050|23200|22500|23200|22500|22650|22150|22250|22400|22600|22900|23750|23950|23650|23600|23450|23350|23950|23800|23000|23100|23200|23700|23400|23450||22500|23000|22250|22900|23000|24500|22350|22850|21550|21900|21850|22000|21900|||21900|22150|22850|23100|22800|21000|21550|22000|22350|23050|23550|23950|23000|23200|22450|21900|22100|22500|22800|23100|23500|23350|23950|23950|24000|24300|24550|24800|||24650|24250|23950|24350|24350|24450|24100|25100|25850|25900|26050|26300|26300|26500|25500|24800|25850|24050|26400|26000|23850|23450|23700|23400|23000|23050|23950|23100|23100|23100|23450|22350|21800|21550|22000|22150|22050|22100|21800|21150|21300|17800|17330|18130|18260|18720|19390|19370|18690|18800|19250|19880|20500|19760|19840|20050|19980|19420||19600|19260|19220|||||19930|19700|20250|19770|19330|20600|20550|20750|21900|21700|20450|20650|20450|20900|21350|21400|21750|21550|22700|21350|21500|21350|20900|20700|21500|21400|21500|22200|22150|22550|22400|23050|23050|23550|23800|24550|24500|24850|25100|25350|25650|27950|27700|28150
10778|41438|/equities/ecl-sa|MSCI_EEM_SMALLCAP||832.48|840|820|816.2|831.18|834|841|831|841.1|841.4|841.5|861|850|835|844.5|844.99||844.92|825|810|802|811.7|812|805|813.21|823|822.97|830.83|834.26|839.18|850|842|848.5|848.98|842.24|834.94|835|813.55||824.99|830|830|830|833.79|840|840|835|840|845|820|838.82|820||788|818|790.01|797.37|796|796.55|785|794.83|800|799.9|810|814.5|823|835|827.88|820|820|825|816|825|816.25|790.08||779.76|780|779.81|773|779.98|771.44|779|770|775|790|788.37|795.1|799.35|792.32|795|799.78|800|795|803|821|825|826.77|825|832.02|840.04|840|840|850|839|847.8|844|844.99|839.05|845|850|846.32|850|853.88|850|845|850|879.49|875|875|865.02|866.4|885|880.58|902.8|854.83|870|870|865|861|876|872|893.8|886.85|884.02|884.95|870.13|890.81|908.97||920|920|915|897.41||899|898.96|899.9|900|860.01|876|907.99|904.5|870.71|864.39||861.09|857.26|854|859.46|829.99|827.35|827.99|828.96|817.09|820.89|830.79|830.02|828.21|832.18|835.99|832.47|836|820.6|823|811.06|816|805.51|810|805|825|805.5||798.14|812.46||826.4|827|824.97|815|815|821|820|824.88|821.03|816.69|815.23|812.56|819.51||796.43|786.26|797|800|809.8|816.99|811.1|811|824|844.3|851.3|869|875.34|||880|860.47|847.46|865|845|847|839.9|831.86|832.59|839|838.03|840|839.09|840.92|840.24|827|840|830|837.9|823|830|824.9|838.28||847.46|852.32|862|868|854|857|845|848.24|849.2|870|859|847.25
10779|18718|/equities/metal-leve-on-ej-nm|MSCI_EEM_SMALLCAP||34.2|33.7|33.1|33.22|33.49|33.5|33.65|32.65|31.99|31.6|32.34|32.14|32.28|32.79|32.7|31.01|30.82|30.7|30.28|30.43|30.52|30.5|30.55|30.8|30.8|31.09|31.29|31.28|31.71|32.26|31.54||32.11|31.84|32.48|32.58|32.77|32.64|33.3|33.1|32.46|32.79|32.33|32|32.59|32.63|32.67|32.12|31.7|31.62|31.53|30.95||30.64|33.26|32.95|32.77|33.21|33.35|33.63|33.41|32.84|33.71|33.82|34.07|34.24|35.23|34.88|35.46|34.79|33.99|33.87|33.6|33.61|33.91||34.57|33.55|33.42|33.15|33.3|33.55|33.67|33.08|33.01|32.4|32.02|32.79|33.9|36.26|36.5|36.5|36.44|36.4|36.18|36.36|35.89|36.36|36.03|35.2|34.94|35.52|34.1|34.21|34.55|33.45|33.07|32.76|||33.57|33.27|34.05|33.77|33.42|33.91|34.1|34.04|33.43|33.54|34.28|34.81|35.02|35.13|34.47|34.79|35.23|34.92|36|36.6|36.58|37.06|36.28|36.24|35.02|34.28|33.4|34.39|34.25|||35.34|35.15|35.08||34.85|34.8319|34.593|34.6826|34.7124|34.6428|35.3394|33.7172|32.732|33.2794|33.0903|32.9708|33.0405|33.3391|33.14|31.2292|31.4681|32.2444|32.8315|31.5975|31.1695|30.8013|30.7516|31.4681|32.6424|32.5429|32.931||31.687|31.3686|31.686|30.7498|30.5743|29.8721|29.7453|29.9306||30.1257|30.1339|33.7477|33.235|33.3259|33.4582|33.7394|31.424|29.0099|28.9427|29.0472|29.8462|29.9657|30.4585||30.4287|30.7498|29.5326|34.9463|35.0956|35.8424|36.1485|35.8872|36.029|36.3277|35.805|35.7826|36.8803|37.1865|36.9774|39.2175|38.5455|38.1049|37.7092|37.4553|37.5075|37.9182|35.8424|35.8424||35.7602|35.9917|35.9394|36.5965|35.7901|35.0882|33.1019|32.2208|32.3179|34.6999|34.7895|33.774|32.9003|33.5723|34.5132|35.5437|35.8648|36.156|34.8642|37.2387|34.3041|34.2817|35.0583|35.1404|34.4161|33.871|33.7142|33.8934|33.7814
10780|950198|/equities/denko-industrial-corporation|MSCI_EEM_SMALLCAP||0.52|0.52|0.55|0.555||0.5|0.5|0.505|0.505|0.505|0.485|0.47|0.505|0.455|0.49|0.53|0.53|0.45|0.515||0.345|0.335|0.335|0.31|0.31|0.31|0.305|0.295|0.285||0.29|0.29|0.295|0.3|0.31|0.315|0.325||0.315|0.315|0.32|0.3|0.305|0.305|0.305|0.31|0.32|0.31|0.305|0.315|0.32|0.32||0.33|0.31|0.32|0.285|0.285|0.265|0.26|0.255|0.265|0.265|0.26|0.27|0.275|||0.265|0.27|0.265|0.27|0.265|0.275|0.285|0.275||0.28|0.275|0.265|0.27|0.28|0.275|0.265|0.265|0.26|0.26|0.26|0.255|0.26|0.255|0.255|0.26|0.265|0.265|0.27|0.265|0.27|0.27|0.285|0.285|0.29|0.28|0.28|0.29|0.29|0.29|0.275|0.28||0.26|0.26|0.26|0.26|0.26|0.26||0.265|0.265|0.275|0.285||0.29|0.285|0.29|0.29|0.29|0.29|0.295|0.31|0.305|0.32|0.325|0.33|0.33|0.335|0.34|0.33|0.33||0.305|0.31|0.31|0.31||0.295|0.295|0.295|0.295|0.295|0.295|0.295|0.3|0.29|0.295|0.29|0.29|0.29|0.29|0.29|0.3|0.31|0.315|0.315|0.32|0.32|0.32|0.325|0.33|0.325|0.335|0.325|0.335|0.335||0.325|0.33|0.335|0.33|0.345|0.345|0.345|0.345|0.325|0.315|0.325|0.33|0.325|0.335|0.315|0.325|0.335|0.325|0.335|0.335|0.345|0.335|0.34|0.33|0.325|0.34|0.34|0.34|0.345|0.34|0.35||0.345|0.36|0.385|0.39|0.385|0.355|0.36|0.35|0.34|0.34|0.345|0.34|0.345|0.355|0.35|0.35|0.345|0.305|0.32||0.32|0.255|0.255|0.255|0.25|0.245|0.245|0.245|0.25|0.25|0.255|0.25|0.24|0.24|0.25|0.25|0.25|0.245|0.25|0.25|0.25|0.255|0.26|0.26
10781|1162593|/equities/genetron-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.025|4.02|4.02|4.01|4.02|4.01|3.87|3.85|3.9|3.9|3.905|3.9|3.9|3.9|3.86|3.9|3.89|3.9|3.92|3.92|3.92|3.9|3.92|3.92|3.93|3.93|3.93|3.83||3.81|3.8|3.8|3.81|3.8|3.79|3.82|3.77|3.79|3.79|3.795|3.8|3.78|3.79|3.8|3.79|3.81|3.81|3.82|3.79|3.79|3.79|3.74|3.705||3.7|3.69|3.69|3.695|3.685|3.69|3.69|3.68|3.69||3.68|3.7|3.68|3.68||3.69|3.69|3.668|3.6833|3.68|3.69|3.69|3.7|3.6782|3.68|3.68|3.67|3.69|3.68|3.69|3.68|3.675|3.67|3.69|3.69|3.69||3.68|3.72|3.74|3.6989|3.7|3.69|3.7|3.7|3.7|3.66|3.69|3.7|3.59|3.5|3.46|3.455|3.46|3.43|3.4894|3.37|3.45|3.45|3.51|3.4773|3.48|3.45|3.555|3.51|3.57|3.54|2.82|2.8638|2.58|2.4003|2.55|2.43|2.4153|2.373|2.4363|2.3865|2.4|2.3103|2.6727|2.673|2.613|2.667|2.55|2.55|2.46|2.5803|2.7276|2.6913|2.6862|2.73|2.688|2.73|2.73||2.82|2.8687|2.85|2.7912|2.8494|2.8365|2.85|2.7459|2.583|2.67|2.5779|2.73|2.6406|2.76|2.76|2.76|2.76|2.7843|2.79|2.7003|2.76|2.7|2.7|2.7|2.7855|2.6682
10782|103384|/equities/radium-life-te|MSCI_EEM_SMALLCAP||10.8|10.8|10.65|10.45|10.65|10.75|10.7|10.7|10.65|10.85|10.55|10.6|10.65|10.9|11.05|11|11.25|11.1|11.15|11.05|11.15|11.1|11.1|11.25||11.55|11|11.1|11.35|11.35|10.8|10.45|10.6|10.6|10.45|10.45|10.5|10.7|10.9|11.2|10.95|10.8|10.6|10.7|10.8|11.25|11.25|11.5|11.75|12.25|12.55|12.2||11.9|12.2|11.7|11.4|11.65|11.85|11.95|12.1|11.45|10.45|10.05|10.5|10.75|10.75|10.6|10.5|10.2|||10.05|10.3|10.1|9.85|9.99|10.05|9.82|9.75|9.52|9.51|9.42|9.39|9.48|9.51|9.18|9.18|9.32|9.25|9.09|9.3|9.15|9.15|9.2|9.3|9.41||9.33|9.55|9.62|9.53|9.65|9.5|9.21|9.24|9.26||||||||9.25|9.38|9.44|9.41|9.47|9.5754|9.5952|9.5952|9.5952|9.5853|9.5555|9.5357|9.4266|9.367|9.6151|9.7838|9.6349|9.754|9.5059|9.66|9.72|9.7|9.7|9.73|9.81||9.81|9.87|9.97|10|9.97|9.95|9.95|9.95|9.95|10.15|10.15|10.25|10.15|10.15|10.2|9.8|9.77|9.82|9.81|9.79|9.67|9.66|9.67|9.69|9.62|9.75|9.9|9.79|9.69|9.53|9.25|9.14|9.01|8.97|8.95|9|9.05|9.07|9.1|9.06|8.95|8.84|8.77|8.74|8.79|8.79|8.72|8.75|8.64|8.61|8.62|8.68|8.68|8.74|8.77|8.76|8.75|8.71|||8.67|8.66|8.61|8.71|8.7||8.61|8.6|8.59|8.63|8.65|8.64|8.7|8.74|8.73|8.75|8.78|8.72|8.68|8.69|8.79|8.79|8.82|8.92|8.97|8.93|8.93|8.89|8.81|8.72|8.76|8.77|8.76|8.67|8.68|8.72|8.7|8.74|8.83|8.87|8.99|9|9.04|9.07|9.06|9.06||9.04|9.09|9.03|9.06
10783|41676|/equities/sapurakencana-petroleum-bhd|MSCI_EEM_SMALLCAP||0.04|0.04|0.045|0.04||0.045|0.04|0.04|0.045|0.045|0.04|0.035|0.04|0.04|0.04|0.04|0.04|0.04|0.04||0.04|0.04|0.04|0.045|0.045|0.04|0.04|0.045|0.045||0.045|0.045|0.04|0.045|0.045|0.045|0.045||0.045|0.045|0.045|0.045|0.045|0.045|0.045|0.045|0.05|0.05|0.05|0.045|0.045|0.05||0.045|0.045|0.045|0.045|0.045|0.045||0.045|0.045|0.045|0.05|0.05|0.05|||0.05|0.05|0.045|0.05|0.05|0.045|0.05|0.05||0.05|0.05|0.04|0.045|0.05|0.045|0.045|0.05|0.045|0.04|0.045|0.045|0.045|0.045|0.05|0.05|0.045|0.05|0.045|0.05|0.045|0.045|0.045|0.05|0.05|0.05|0.05|0.05|0.045|0.045|0.05|0.045||0.05|0.05|0.045|0.045|0.045|0.045||0.045|0.05|0.05|0.045||0.05|0.045|0.045|0.045|0.05|0.045|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.055|0.05|0.055||0.045|0.05|0.045|0.05||0.045|0.05|0.045|0.045|0.045|0.05|0.05|0.05|0.045|0.04|0.045|0.04|0.04|0.04|0.045|0.045|0.045|0.045|0.05|0.045|0.05|0.045|0.045|0.045|0.05|0.045|0.045|0.045|0.05||0.045|0.05|0.045|0.045|0.045|0.05|0.045|0.045|0.05|0.045|0.045|0.05|0.05|0.05|0.05|0.055|0.045|0.05|0.05|0.05|0.055|0.05|0.055|0.05|0.055|0.05|0.05|0.05|0.05|0.05|0.055||0.055|0.05|0.055|0.055|0.05|0.055|0.055|0.06|0.055|0.06|0.055|0.06|0.055|0.055|0.06|0.06|0.055|0.055|0.055||0.05|0.05|0.05|0.055|0.05|0.05|0.05|0.055|0.05|0.055|0.055|0.055|0.055|0.06|0.06|0.055|0.055|0.05|0.045|0.045|0.04|0.04|0.035|0.035
10784|979957|/equities/oe-solutions-co-ltd|MSCI_EEM_SMALLCAP||12240|11880|11860|12100|12330|11760|11900|11390|11850|10380|10550|10620|10660|10510|10580|10580|10990|10490|10760|10760|11000|11350|11520|11540|11690|11560||11530|11530|11600|11690|11820|11820|12000|12040|12280|12300|12410|12100|12020|12310|12420||12370|12340|12410|12590|12720|12710||12860|13060||12640|12650|12440|12490|12700|12450|12610|12650|12490|12300|12210|12450|12200|12520||12560|12520|12740|12740|12880|13080|13420|13390|13530|13660|13430|13690|13820|13820|13100|12580|12870|12980|13270|13550|13470|13600|13490|13560|13820|13980|14200|14300|14300|14730|15000|15320|15540|15650|15270|14680|14640|14180|14230|14460|14190|||14250|14160|14150|14240|14300|13990|13670|14260|14250|14550|14160|14960|14750|15200|15250|15560|15710|15810|15420|13710|13830|13060|13200|13050|13010|13100|13150|13050|||12850|12650|12630||12820|12840|12970|13010|13000|12800|12810|12730|12850|12770|12290|12200|12260|12170|12540|12190|12150|12130|12280|12410|12530|12570|12680|12580|12490|12370|12710|12490|12160|11840|12050|12360|12550|12610|12690|12240|12100|11640|11460|11920|11900|11950|12390|12470|12300|12460|12960|13260|13500|13190|13260|13790|13420|13030||13400|13250|13400|||||14190|14040|14750|15240|15720|16500|17860|15370|16170|14460|14390|13440|13350|13460|13430|13890|13960|13990|14250|14420|14680|14290|13810|13870|13560|13410|12990|12900|12860|13080|12970||13480|13440|13350|13270|12780|12990|13170|13650|14310|13000|12670|12510
10785|19526|/equities/nuh-cimento|MSCI_EEM_SMALLCAP||255.25|253.5|249.3|248.7|251.75|242.1|239.5|236.5|239|236.5|247|246.2|244.4|259.5|256.25|261.25|252.5||||253.25|251.5|248.3|247.1|247.5|255|259.5|265.5|261.5|260|256.75|266.5|259.75|266|269|277|281.5|286.5|282.5|288|287.75|284.75|278.25|282|278.5|287|285.5|293.75|300.75|300|303|309||304.75|305|289|287|285.5||289.75|288|284|280|280.75|297||||300.25|294.75|284.5|275.75|277|278.25|287.5|303.5|293|302.5|281.25|300|299.75|279.25|279.75|283|281.5|285.5|290.25|296|297|301.5|309.25|306|296.75|307.75|308.25|321.5|329|316|321|331|316.76|316.02|320.2|318.23|318.75|323.75|320.25|315|314|325|322.25|325.25|326.5|326.75|322|327.25|349.75|318|326|316.75|319|318.5|310.5|310.25|304|314|299.5|296.75|298.25|301.5|298.5|299|303.25|297.25|301.5|298.5|296|290.75|310.5||309|299.5|288.25|281.75|289.25|307.5|311|303.75|314.75|307.5|315.75|307|301|312.75|305|328|338|332|352|340.5|321.5|324.25|307|317|327.5|326.5|324.5|331.75|324|330.5|318.25|308.5|312.5|309.25|312.5|321|328.25|330|340.75|331|326.2|332.5|341.4|342|363.6|370|352.9|320.9|353.6|321.5|292.3|323.2|327.5|344.8|340.1|336.4|355|342|374.1|362.2|391|399.2|409.5|394.2|358.4|358|354|373.1|371.3|366.6|333.3|319.4|290.4|297.7|306.7|278.9|253.6|267.8|255.2|232|239.5|244.3|235.1|225.7|205.2|194.8|190||183.1|184.3|187.2|185.7|197.5|204.1|194.9|188.3|194.9|199.5|181.4|186|177.2|165.8|166|169|174.4|174.3|166.2|165.3|163.2|168.3|169.7
10786|18763|/equities/qgep-part-on-nm|MSCI_EEM_SMALLCAP||22.22|22.32|22.37|22.72|22.48|23.1|22.3|22.43|22.52|22.55|21.94|22.01|21.03|20.61|20.84|20.46|20.53|20.48|20.32|20.37|20.5|20.75|20.94|21.73|21.19|20.66|21.23|20.82|21.58|22.1|22.14||22|22.37|22.14|21.85|22.23|23.12|24.05|24.93|25.3|24.41|24.62|25.02|25.65|25.59|25.71|26.4|26.9|27.81|28.01|27.3||27.32|28.21|28.82|28.31|27.23|27.85|26.89|26.6|26.38|26.5|27.41|27.47|27.6|28.83|28.18|27.66|27.44|26.65|27.35|26.38|25.73|28.94||29.52|29.05|28.38|28.61|27.03|28|28.51|29.68|28.15|28.06|27.85|27|27.13|26.24|25.15|25.77|25.88|26.05|25.14|25.95|25.48|25.46|25.37|24.7|23.95|24.19|23.1|22.73|21.83|22.24|20.32|18.86|||19.18|19.4|19.36|19.27|18.8|18.7|18.78|18.92|18.9|19.42|19.7|19.57|19.08|18.98|19.43|19.24|19|19.35|18.93|19.42|18.63|18.57|18.43|18.69|18.5|19|18.71|19.43|19.13|||20.09|19.81|20.47||18.38|16.47|15.55|15.77|15.93|15.63|15.34|14.98|14.57|14.86|15.08|14.7|14.33|14.54|14.84|15.4|15.49|15.58|15.63|15.46|15.69|15.71|15.65|16.36|16.53|16.16|15.98||16.19|15.61|15.89|16.18|16.31|16.68|16.75|17.51||17.92|17.43|17.94|18.32|18.4|17.35|17.2|17.18|16.99|17.3|17.31|17.39|17.77|17.88||17.89|17.77|17.16|16.48|16.19|16.29|16.64|17|18|17.6|17.65|17.33|17.46|17.73|17.72|17.78|17.87|17.95|17.19|17.19|16.72|16.86|16.27|16.53||16.18|16.19|15.86|16.07|15.69|16.03|15.42|15.31|15.39|15.35|14.83|14.08|13.84|13.83|13.66|13.82|13.92|14.07|13.82|13.67|13.79|13.5|13.46|14.1|14.2|13.85|13.79|13.95|13.8
10787|1050111|/equities/best|MSCI_EEM_SMALLCAP||2.74|2.74|2.7301|2.7381|2.74|2.73||2.735|2.73|2.73|2.75|2.74|2.745|2.74|2.72|2.72|2.7||2.3|2.36|2.32|2.33|2.33|2.301|2.25|2.14|2.09|2.0601|2.08|2.0409|2|2.03|2.02|2.02||2.05|1.92|2|2.03|2.09|1.99|1.98|1.94|1.9697|1.97|2.0799|2.07|2.075|2.12|2.08|2.1299|2.13|2.11|2.11|2.1|2.11|2.09|2.12|2.09|2.13|2.0803|2.08|2.0808|2.05|2.08|2.1|2.11|2.17|2.29|2.28|2.19|2.15|2.13|2.19|2.1192||2.2|2.3|2.2712|2.3|2.2999|2.28|2.3|2.23|2.24|2.1|2.09|2.129|2.1|2.12|2.1326|2.1|2.08|2.07|2.07|2.08|2.11|2.16|2.2401|2.3|2.2399|2.26|2.12|2.09||2.22|2.195|2.26|2.26|2.255|2.21|2.2|2.2546|2.27|2.14|2.27|2.2787|2.32|2.32|2.3444|2.41|2.4597|2.455|2.4272|2.44|2.46|2.46|2.48|2.55||2.53|2.52|2.49|2.45|2.3999|2.37|2.3949|2.46|2.46||2.5515|2.56|2.54|2.57||2.51|2.5|2.48|2.5198|2.42|2.47|2.46|2.4615|2.49|2.46|2.48|2.47|2.47|2.455|2.47|2.47|2.38|2.44|2.48|2.49|2.54||2.52|2.58|2.59|2.59|2.6|2.65|2.64|2.7|2.6|2.58|2.6|2.71|2.65|2.39|2.3|2.38|2.265|2.4201|2.26|2.14|2.1829|2.1658|2.12|2.13|2.115|2.115|2.16|2.2|2.22|2.24|2.2261|2.239|2.22|2.22|2.2461|2.22|2.3|2.25|2.22|2.3|2.4|2.37|2.4|2.48|2.44|2.38|2.42|2.45|2.4|2.53|2.48|2.48|2.49|2.41|2.53|2.6|2.66||2.85|2.86|2.84|2.83|2.67|2.85|2.66|2.44|2.3|2.47|2.41|2.45|2.47|2.56|2.44|2.76|2.8|2.82|2.65|2.69|2.515|2.46|2.45|2.36|2.34|2.28
10788|946388|/equities/tongda-group-holdings-ltd|MSCI_EEM_SMALLCAP||0.09|0.09|0.088|0.086|0.085|0.088|0.091|0.09|0.09||0.087|0.086|0.089|0.091|0.092|0.093|0.094|0.101|0.104|0.104|0.098|0.092|0.085|0.08||0.081|0.082|0.08|0.081|0.081|0.08|0.081|0.085|0.086|0.088|0.085|0.085|0.086|0.083|0.084|0.089|0.086||0.085|0.089|0.086|0.083|0.081|0.083|0.084|0.084|0.082||0.079|0.08|0.08|0.074|0.073|0.073|0.073|0.071|0.073|0.073|0.071|0.071|0.072|0.076|0.074|0.072|0.075|0.074||0.076|0.077|||0.076|0.074|0.074|0.075|0.075|0.076|0.077|0.075|0.078|0.078|0.078|0.078|0.087|0.086|0.088|0.085|0.089|0.09|0.092|0.092|0.093|0.093|0.097|0.098|0.098|0.097|0.098|0.098|0.096|0.092|0.085|0.084|||0.081|0.083|0.087|0.088|0.085|0.088|0.092|0.092|0.097|0.097|0.096|0.096|0.097|0.098|0.095|0.095|0.093|0.091|0.09|0.092|0.087|0.086|0.083|0.085|0.085|0.089|0.097|0.099|0.099||0.103|0.101|0.103|||0.12|0.123|0.122|0.125|0.131|0.121|0.119|0.119|0.119|0.119|0.11|0.116|0.124|0.12|0.12|0.121|0.123|0.127|0.133|0.129|0.129|0.126|0.117|0.138|0.157|0.157|0.16|0.16|0.155|0.144|0.155|0.16|0.159|0.15|0.138|0.133|0.131|0.118|0.109|0.111|0.1|0.099|0.099|0.1||0.1|0.102|0.109|0.103|0.109|0.096|0.098|0.085|0.077|0.076|0.076|0.077|0.076|0.076||0.074|0.077|0.08|0.078|0.079|0.081|0.079|0.08|0.081|0.081|0.081|0.08|0.082|0.082|0.082||0.081|0.081|0.081|0.082||0.08|0.08|0.08|0.084|0.084|0.084|0.082|0.081|0.082|0.085|0.087|0.087|0.087|0.086|0.088|0.089|0.089|0.09|0.092|0.094|0.095|0.094|0.093|0.096|0.097
10789|1073018|/equities/aekyung-industrial-co-ltd|MSCI_EEM_SMALLCAP||18930|18870|19020|19280|18950|18740|19050|19500|20150|20400|20800|21050|21050|21300|21700|21250|21450|22250|23000|23450|23700|24000|23900|22600|22850|22750||22800|23600|24550|25200|24100|23100|24000|22900|23700|23250|21950|20900|20300|19790|20400||20150|20450|21400|20200|20900|21000||21200|21550||20850|20950|20250|20250|21000|19480|20100|20050|20200|19170|18330|18900|19280|19230||18350|17930|18150|18300|18600|18450|18510|17800|18250|16410|16310|16290|16310|16260|15730|15560|15570|15400|15620|15470|15500|15710|15420|15250|15540|15750|15780||16110|16200|16150|16580|16710|16470|16710|16840|17050|17030|16760|16920|16770|||16630|16700|16670|16620|16700|16440|16370|16650|16880|17260|17050|17260|16910|16840|17030|16970|16890|17150|16720|17530|18900|19130|18450|18310|17780|17950|18130|18470|||18620|18900|18980|18450|18450|18080|18280|18010|17930|17750|18060|18110|17510|17610|17210|17390|17670|17560|18500|18920|19230|19170|19110|19080|19180|19220|19430|19600|19630|19620|20150|20400|19960|20250|20950|21300|20950|21350|21550|22750|22450|22350|22550|21750|21850|21850|21900|21150|20800|20850|21500|21650|21700|20900|20950|19100|19470|19500||19930|20100|20000|||||21200|21400|21900|21500|22450|21950|22000|22300|22350|22900|21800|22400|23150|23450|21500|20950|20750|20450|19900|20350|20700|21400|21700|22300|21450|21100|21800|21750|22150|21650|22450|24450|24450|24450|23900|23000|23900|24400|23950|22700|22750|24250|24300|24550
10790|43373|/equities/hanjin-heavy-ind.---const.|MSCI_EEM_SMALLCAP||3375|3375|3380|3390|3450|3310|3415|3390|3540|3535|3585|3510|3575|3375|3415|3415|3405|3300|3385|3185|3200|3175|3125|3100|3090|3095||3115|3310|3460|3205|3190|3205|3295|3290|3360|3370|3200|3285|3260|3225|3250||3320|3260|3130|3135|3115|3110||3075|3075||3150|3150|3145|3060|3095|3100|3010|3025|3005|2900|2890|3015|3080|3045||3075|3120|3230|3290|3290|3335|3345|3295|3285|3305|3365|3350|3385|3355|3285|3280|3350|3395|3535|3420|3485|3470|3385|3400|3405|3470|3505||3520|3510|3525|3600|3600|3550|3575|3540|3620|3595|3515|3565|3670|||3665|3735|3650|3650|3625|3480|3465|3490|3540|3560|3565|3540|3595|3630|3715|3670|3670|3740|3780|3830|3870|3895|3920|3890|3940|3940|3915|4040|||4450|4325|4150||4100|4055|4100|4020|4000|3955|3785|3760|3730|3770|3795|3725|3800|3825|3935|4005|4000|4000|4145|4085|4100|4100|4150|4010|3935|3940|3825|3905|3790|3630|3505|3500|3450|3420|3470|3435|3370|3365|3350|3435|3515|3430|3525|3415|3335|3330|3330|3390|3365|3335|3395|3460|3465|3410|3470|3470|3535|3575|||||3650|3665|3690|3690|3705|3730|3730|3725|3745|3755|3740|3780|3840|3685|3700|3780|3835|3775|3750|3815|3875|3895|3830|3875|3775|3735|3845|3845|3850|3935|4005||3955|4060|4055|4230|4200|4055|4140|4175|4330|4300|4095|4045
10791|18589|/equities/abc-brasil-pn-ej-n2|MSCI_EEM_SMALLCAP||23.2|22.95|22.5|22.49|22.67|22.48|22.1|21.4|21.38|21.12|21.355|21.49|21.0174|21.48|21.62|20.93|21.01|20.82|20.8|20.87|20.96|20.83|20.89|20.98|20.75|21.04|21.52|21.1|21.24|21.48|21.59||21.76|21.99|22.1|21.74|21.52|21.71|22.33|22.17|22.05|22.19|22.36|22.4|22.41|21.91|22.15|22.78|22.89|22.62|22.69|22.49||23.15|23.04|23.07|22.83|23.07|23.45|23.15|22.95|22.3|22.63|23.27|23.57|23.92|24.3|24.34|24.88|24.5|24.46|24.56|24.57|25.08|25.42||24.23|24.98|24.4|24.28|24.18|24.42|24.62|24.4|24.03|24.51|24.67|24.34|24.5|23.74|23.74|23.76|24.3|24.02|23.97|23.97|23.61|23.97|24.83|24.52|24.52|24.76|24.45|25|24.88|24.75|24.47|23.5|||23.73|23.63|23.95|24.19|24.19|24.3|24.55|23.85|23.12|23.1|23.22|23.05|23.65|23.2|23.06|23.64|23.57|23.42|23.38|23.74|23.68|23.54|23.47|23.5|24.03|23.44|22.84|23.34|22.88|||24.1155|23.4895|23.2198||22.9887|22.902|22.825|23.4702|23.0368|23.2006|22.8153|22.5457|22.1508|22.4205|22.1412|21.8523|21.5152|21.8523|21.0336|21.1492|21.1781|21.0818|20.947|20.6869|20.8795|20.7929|20.947|20.8025|21.0914|21.1203|21.0625||20.4943|19.8202|20.1476|19.7527|19.3964|19.3097|19.1075|19.2616||18.2985|18.0192|18.0481|18.2889|18.5585|18.5007|18.7511|18.5874|18.6356|18.886|18.6934|18.8763|19.3483|19.0786||19.1171|19.0112|19.0304|19.0208|18.9149|19.1171|18.7222|18.8475|19.1749|19.0786|18.6548|18.8089|19.0401|19.3771|19.5312|20.0031|19.8298|19.8202|19.9743|19.4349|18.6163|18.5393|18.0962|17.6725||17.6821|17.971|18.0577|17.9807|17.8844|18.4237|18.6645|17.7206|17.1332|17.3162|17.9133|17.9325|17.8266|17.5954|17.5184|17.7303|17.7688|17.8651|17.9036|18.5393|18.4526|18.597|18.597|18.7993|18.9245|18.3659|18.4526|18.0096|17.7399
10792|949930|/equities/alexander-forbes-group-holdings|MSCI_EEM_SMALLCAP||731|746|750|731|750|750|750|718|717|720|738|705|750|740|710|716|749|760|700||691|691|737|736|701|669|648|680|646|656|640|640||645|646|660|660|650|660|650|635|637|630|633|641|667|640|635|650|620|632|631||642|628|625|623|621|630|620|644|627|640|638|638|636|632|644|643|606|593|645|616|616|||631|625|627|630|631||631|630|629|681|620|616|615|626|626|641|645|644|655|639|660|643|642|640|640|649|644|645|606|606|640|650|640|635|650|650|650|606|600|619|628|637|650|648|655|626|650|679|665|626|651|626|646|680|660|659|647|666|615|685|610|655|661||660|660|640|||669|646|614|640|621||625|600|600|600|597|580|618|591|507|575|575|575|535|545|551|575|585|600|615|630|610|630|640|600|600|610|610|625|630|650|640|640|640|625|668|670|680|626|645|610|650|639|651|668|675|724|690|742|725|710|650|610|610|620|625|620|619|615||605|601|600|620|600|600|593|620|625|614|630|561|565|548|624|600|581|590|571|600|590|570|526|529|549|554|540|553|559|535|535|548||550|525|529|517|520|521|520|544
10793|104278|/equities/pak-state-oil|MSCI_EEM_SMALLCAP||168|172.5|174.99|178.48|175|173.2|173.5|172|167.49|164.7|166|167.99|168.29|167.65|167.3|167.48|170||||171|172.45|164.2|162.4|164.95|162.75|164|167|167.5|167.6|169.44|171.5|171.8||173.99|177.24|177.3|175.7|177.98|176.9|179.73|179|180.5|183.68|183.69|182|178.15|177.15|177.75|178.55|179|174.87||178.01|176.1|180.2|180.35|180.5|180.45|182.5|183.88|181.16|179.02|183|186||||180.5|174||171|169.5|169|170.4|172.25|174|170.61|170.19|171|169.8|167.85|168.79|168.97|166.48|165.32|168.5|162|167.21|172.4|174.4|172.5|170.49|167.95|171.08|168.84|165|161.71|158.89|164.25|163.55|161.2|157.8|151|144.95|141.5|146.5|155|147.75|154.44|165.13||168.45|167.59||163.75|163.5|163.24|162.35|167|173.95|177.01|180.3|180.6|185.7|178.5|178.7|178|179.6|182.55|181.47|180.5|176.5|176.5|178.35|183|184.5|184.5|187.01|189.96|176.4|174.05|172.35|168.44||181.95|188.69|182|185.45|200.1|206.05|206.6|204|210.5|207|217.92|204.59|188.8|188.95|183.7|178.75|174.2|176.8|175.5|176|177.9|175.6|177.38|167.87|166.16|166.78|164.11|157.18|146.2|145.89|141.5||140.44|140.25|143.25|143.15|143.05|143.93|141.9|140.99|137.98|140.52|142.6|135.84|133.85|130.75|130.76|121.4|121.89|130.8|128.9|126|126.35|124.85|122.2|123.21|124.2|123.75|124.23|124.51||122.6|123.2|120.49|120.5|121.5|120.67|119.35|120.07|119.51|119.79|119|118.7|117.3|117.98|117.32|116.7|113.8|112.11|113.98|111|110.5|116|118.65|120.5|122.6|123.7|123.65|121.15|119.78|122.77|123.36|122.26|124.6||125.25|123|127.6|120.76|129|133.73|132.4|135.5|134.75|137.85|
10794|41482|/equities/ripley-corp|MSCI_EEM_SMALLCAP||277.35|273|269.37|273|269.43|268.8|266.21|260.73|254.8|251.54|257|258|258|258.1|263.7|268||268.1|269.13|270.1|271.5|270.12|267|259.5|257.46|257.97|256.5|253.08|248.99|245|244|245.35|245.09|242.01|237.49|239|238.06|236.59||235.5|234.86|235|233|229|227|228.98|228|228|214.61|211.42|211.63|210.5||214.23|212|209.87|207.8|211.56|212.52|208.68|208.37|209.86|206.16|206.5|210.9|214|217.82|217.73|208.27|210.65|208.21|210.06|207.86|211.5|213.96||214.97|215.27|211|209.99|217|216.71|217.08|214|213.81|216.5|219.9|214.18|211|204.99|201.55|199.82|199.07|196.05|198.47|202|198|192.13|189.82|188.52|191.17|191.48|191.79|195.09|195.87|193.79|190|188.26|191|186.89|189.17|187|186.93|185.12|180.24|178.14|182.48|184.97|179|179.87|177.3|175.57|178.32|173.59|169.74|171.07|170.14|170.98|174|179.3|179.9|182|178.4|176.08|172.67|169.72|171.87|176|171.99||175.07|173|170.01|170.39||171.1|170|168.5|166.49|164.97|163.4|160.97|154.77|155.08|153||157.33|157.99|156|152.1|152.49|153|154.28|154.89|154.46|155.36|156.14|153.99|157.09|159.98|157.06|158.31|159.65|160.17|160.23|159.57|159.47|156.74|154.39|154.93|157.14|152.93||151.04|154.42||157.52|156.43|159.01|157|160|164.46|162.5|161.4|161.15|157|155|161|163||167|165|164.56|164.28|165.17|165.46|164.26|165.88|168.34|164|167.54|169.13|170.7|||173.6|175.5|174.49|173.87|172.75|173.94|172.21|170.62|175.83|179.71|185.96|187.5|186.86|187.83|189.3|190|191.36|195.57|192|190.5|190|193|193.52||195.88|197.92|197.2|196.62|194|195.13|190.33|187|182.97|184.64|182.52|177.41
10795|1054970|/equities/yixin-group|MSCI_EEM_SMALLCAP||0.68|0.67|0.67|0.66|0.66|0.66|0.67|0.66|0.65||0.65|0.65|0.66|0.66|0.68|0.68|0.68|0.69|0.68|0.68|0.68|0.67|0.68|0.68||0.69|0.69|0.7|0.7|0.69|0.68|0.69|0.71|0.71|0.71|0.7|0.72|0.77|0.75|0.78|0.77|0.72||0.7|0.71|0.74|0.7|0.68|0.71|0.7|0.72|0.69||0.67|0.68|0.65|0.64|0.63|0.62|0.62|0.6|0.63|0.61|0.62|0.62|0.63|0.63|0.62|0.62|0.64|0.62||0.65|0.67|||0.66|0.66|0.64|0.66|0.68|0.74|0.74|0.74|0.73|0.7|0.71|0.72|0.73|0.69|0.65|0.66|0.66|0.62|0.65|0.66|0.58|0.56|0.57|0.58|0.54|0.55|0.56|0.54|0.54|0.55|0.54|0.53|||0.53|0.53|0.51|0.51|0.485|0.485|0.485|0.485|0.495|0.51|0.51|0.51|0.51|0.495|0.475|0.51|0.54|0.53|0.56|0.57|0.58|0.58|0.57|0.57|0.57|0.58|0.59|0.6|0.6||0.61|0.6|0.57|||0.58|0.6|0.59|0.59|0.61|0.6|0.58|0.57|0.59|0.58|0.61|0.61|0.62|0.6|0.61|0.61|0.61|0.6|0.63|0.64|0.67|0.68|0.67|0.65|0.65|0.65|0.64|0.66|0.64|0.63|0.62|0.67|0.68|0.67|0.67|0.63|0.64|0.64|0.62|0.65|0.64|0.61|0.63|0.63||0.62|0.63|0.64|0.66|0.67|0.68|0.71|0.71|0.7|0.69|0.69|0.67|0.67|0.67||0.71|0.7|0.7|0.69|0.7|0.73|0.7|0.71|0.72|0.72|0.73|0.73|0.74|0.76|0.77||0.79|0.8|0.8|0.81||0.8|0.79|0.82|0.79|0.8|0.79|0.78|0.8|0.79|0.79|0.79|0.8|0.79|0.78|0.79|0.82|0.81|0.81|0.83|0.86|0.85|0.84|0.85|0.88|0.87
10796|1089260|/equities/ascletis-pharma-inc|MSCI_EEM_SMALLCAP||0.94|0.96|1|0.97|0.97|0.93|0.92|0.9|0.92||0.8|0.83|0.85|0.84|0.86|0.9|0.91|0.96|0.96|0.97|1.06|1.1|1.13|1.1||1.14|1.13|1.14|1.15|1.11|1.21|1.22|1.25|1.26|1.28|1.26|1.3|1.33|1.35|1.38|1.35|1.39||1.39|1.43|1.42|1.4|1.36|1.4|1.4|1.42|1.4||1.3|1.31|1.34|1.36|1.31|1.27|1.27|1.28|1.27|1.3|1.28|1.28|1.28|1.35|1.38|1.4|1.34|1.32||1.35|1.37|||1.43|1.41|1.5|1.52|1.59|1.61|1.61|1.6|1.62|1.65|1.64|1.68|1.71|1.55|1.6|1.6|1.62|1.62|1.71|1.72|1.72|1.73|1.82|1.9|1.82|1.93|1.87|1.88|1.85|1.84|1.71|1.72|||1.75|1.75|1.68|1.64|1.61|1.7|1.75|1.67|1.71|1.68|1.7|1.82|1.77|1.63|1.53|1.52|1.48|1.41|1.44|1.48|1.37|1.36|1.32|1.36|1.29|1.28|1.27|1.3|1.3||1.46|1.46|1.46|||1.56|1.64|1.52|1.59|1.59|1.67|1.61|1.68|1.77|1.74|1.7|1.78|1.78|1.79|1.85|1.85|1.89|1.87|1.96|1.92|1.93|1.88|1.92|1.93|1.88|1.84|1.85|1.85|1.87|1.88|1.87|1.95|2.01|1.99|1.96|1.85|1.86|1.86|1.87|1.88|1.81|1.72|1.73|1.75||1.77|1.7|1.71|1.82|1.85|1.87|1.94|1.94|1.98|1.95|1.92|1.9|1.93|1.95||1.97|1.85|1.92|1.79|1.89|1.84|1.85|1.83|1.89|1.89|1.89|1.98|1.97|2.05|2.2||2.17|2.18|2.17|2.2||2.2|2.2|2.16|2.1|2.06|2.02|1.98|1.91|1.87|1.8|1.74|1.75|1.74|1.76|1.76|1.78|1.82|1.77|1.85|1.88|1.93|1.87|1.96|1.97|1.99
10797|1156250|/equities/beijing-enterprises-urban-resources|MSCI_EEM_SMALLCAP||0.51|0.51|0.5|0.5|0.51|0.5|0.51|0.51|0.5||0.51|0.5|0.5|0.5|0.51|0.51|0.5|0.5|0.5|0.51|0.53|0.53|0.53|0.52||0.52|0.52|0.51|0.5|0.495|0.5|0.5||0.5|0.5|0.495|0.5||0.5|0.51|0.5|0.5||0.495|0.5|0.49|0.49|0.485|0.485|0.49|0.495|0.49||0.485|0.49|0.49|0.485|0.485|0.49|0.49|0.485||0.48|0.485|0.485|0.485|0.485|0.48|0.485|0.485|0.49|||0.5|||0.495|0.495|0.495|0.5|0.495|0.5|0.495|0.495|0.5|0.51|0.51|0.51|0.5|0.5|0.495|0.495|0.51|0.5|0.51|0.52|0.51|0.52|0.52|0.52|0.5|0.51|0.52|0.53|0.51|0.52|0.49|0.49|||0.485|0.49|0.48|0.52|0.54|0.53|0.55|0.55|0.55|0.55|0.56|0.56|0.6|0.6|0.59|0.6|0.58|0.57|0.58|0.59|0.57|0.54|0.55|0.52|0.56|0.55|0.54|0.53|0.52||0.5|0.51|0.5|||0.47|0.47|0.46|0.445|0.43|0.435||0.405|0.39|0.395|0.425|0.425|0.43|0.445|0.45|0.455|0.45|0.44|0.52|0.51|0.53||0.54|0.55|0.54|0.53|0.52|0.51|0.51|0.51|0.53|0.53|0.52|0.52|0.51|0.5|0.5|0.5|0.51|0.51|0.51|0.52|0.52|0.52||0.53|0.53|0.54|0.54|0.53|0.52|0.52|0.51|0.51|0.5|0.5|0.5|0.495|0.495||0.51|0.51|0.52|0.53|0.53|0.55|0.55|0.55|0.55|0.56|0.56|0.54|0.55|0.55|0.55||0.56|0.56|0.56|0.56||0.55|0.55|0.55|0.57|0.57|0.56|0.56|0.56|0.56|0.56|0.57|0.56|0.55|0.56|0.55|0.57|0.57|0.55|0.57|0.57|0.57|0.56|0.56|0.55|0.55
10798|42626|/equities/aegean-airlins|MSCI_EEM_SMALLCAP||12.1|12.18|11.95|11.82|11.7|11.73|11.9|11.52|11.26|11.55|11.68|11.27|11.02|11.02||11.28|11.21|11.25|11.37|11.12|11.3|11.54|11.68|11.58|11.7|11.83|11.72|11.7|11.56|11.86|11.83|11.76|11.63|11.9|12.1|12.36|12.43|12.4|12.68|12.71|13.1|13.12|13.3|13.35|13.3|13.16|12.83|12.79||||12.65||12.6|12.36|12.14|12.26|12.3|12.33|12.29|11.78|11.77|11.46|11.32|11.83|12.16|12.51|12.64|12.6|12.58|12.5|12.47|12.23|12|||12.54|12.52|12.62||12.72|12.74|12.76|12.56||12.62|12.76|12.7|12.66|12.34|12.66|12.84|12.7|12.6|12.8|12.74|12.58|12.26|12.24|12.42|12.64|12.54|12.4|12.36|12.46|12.3|12.44|12.46|12.5|12.42|12.7|12.7|12.6|12.7|12.56|12.4|12.22|12.28|11.8|11.5|11.74|11.78|11.76|11.36|11.24|11.3|11.2|11.24|11.38|11.62|11.68|11.8|11.82|11.9|11.6|11.48|11.42|11.48|11.36||11.34|11.18|11.24|||11.4|11.44|11.58|11.4|11.12|11.5|11.6|11.64|11.56|11.7|11.78|11.68|11.6|11.46|11.36|11.54|11.46|11.4|11.34|11.54|11.6|11.6|11.56|11.44|11.78|11.98|11.98|11.66|11.8|11.34|11.26|11.34|11.5|11.62|11.36|10.82|10.88|10.28|10.34|10.18|9.86|9.74|10|10.26|9.85|9.8|10.12|10.24|10.32|10.14|10.2|10.4|10.42|10.06|9.53|10|10.16|10.72|10.44|10.36|10.5|10.2|10.6|10.98|11.08|11.1|10.9|10.9|11.48|12.18|12.08|11.8|11.82|12.46|12.5|12.62|12.62|13.18|13.08|12.62|13.2|13.2|13.42|13.48|13.7|13.56|13.54|12.5|12.72|12.7|12.46|12.94|13.1||12.66|12.7|12.7|12.76|12.88|13.26|13.1|13.08|12.74|12.8|13.08|12.74
10799|43647|/equities/schnell-biopha|MSCI_EEM_SMALLCAP||1131|1231|1304|1300|1555|1380|1062|1010|1010|1011|1005|1025|1011|1015|1050|1019|1042|1040|1081|1101|1130|1140|1160|1100|1111|1160||1070|1060|1140|1198|1187|1250|1245|1271|1300|1350|1367|1400|1340|1364|1405||1407|1502|1281|1541|1543|1546||1232.3101|1551||1594|1550|1565|1230.73|1604|1660|1518|1170.26|1599|1597|1718|||||||||||||||1900|199|2020|210|202|220|185|171|179|184|1840|1870|184|168|1240.9399|161|165|169|169|172|171|1730|187|183|187|188|188|186|185|188|190|||189|188|188|1492.28|189|186|183|1460.86|184|190|187|186|1523.6899|188|193|194|1515.84|2010|203|290|2990|297|3030|295|295|292|299|295|||290|287|2780||2830|282|286|2214.8501|278|277|274|275|290|2910|288|288|291|293|291|297|298|302|302|306|320|322|2552.5801|324|315|304|2434.76|311|305|303|316|2583.99|346|346|346|2646.8201|3330|327|326|3310|331|3290|333|333|328|330|338|348|357|3500|3580|370|365|2851.03|383|383|366|351|371||||371|351|3570|369|370|383|392|391|399|404|418|424|427|430|431|3518.6299|465|469|472|3769.96|510|5200|537|536|4186.2202|528|524|561|4398.2798|5860|561|523|523|5340|612|4710|363|373|369|369|373|380|368|3670
10800|19612|/equities/vestel|MSCI_EEM_SMALLCAP||78|78.6|76.1|77.05|77.7|79|80|76.85|76.2|76|78.75|80.4|79.6|80.55|82.75|87.55|87.45||||87.7|86.7|83.8|81.65|80.9|82.7|82.95|85.3|86.55|86|83.7|86.5|86.5|89.45|89.9|90.5|91.7|95.75|96|100.3|97.55|95.8|97.8|99.5|97.9|102|102.8|103|94.2|98.5|96.3|87.55||83.5|86|84.45|84.5|86.3||86.85|87.2|91.55|88.15|86.8|86.2||||89.3|88.1|86.25|84.75|90.2|82|85.8|83.45|85|78.5|78.1|79.5|83|85.8|78|77|75.55|80.15|81|82.1|84.45|76.8|77.8|76.3|74|76|76.5|80.15|83.05|84.45|84.75|90.1|92.6|95.55|91.3|83|82|79.6|82.65|82.95|87|89.75|81.6|77.55|79.4|72.3|65.75|67.2|64.9|61.45|61.2|55.65|50.6|50|48.64|47.78|48.82|48.6|48.7|48.36|48.54|48.44|48.44|48.38|48.64|46.82|48|47.28|45.88|44.9|46.58||46.24|44.72|43.34|43.32|44|46.16|47.94|45.92|46.52|48.08|51.4|49.78|48.36|50.4|51.55|53.35|54.6|54.35|57.2|58.05|58.5|59.75|58.55|59.65|59.9|59.4|60.1|61.25|60.9|61.8|59.7|59.75|60.15|59.3|58.45|60.6|61.25|61.9|63.85|63.9|63.35|62.45|60.15|60.95|64.2|61.5|60.35|58.55|64.15|62.3|61.5|64.5|65.25|67.7|65.5|65.7|67|67.15|67|64.85|68.5|70|68.4|68.25|65|63.4|62.15|62|63.8|64.75|64.1|61.9|59.5|61.05|60.35|63.9|65.3|63.85|66.2|67.3|69.15|68.55|65.25|66.45|67.3|68.1|68.8||64.35|65.9|64.4|59.2|61.6|62.6|61.15|58.7|60.95|60.15|58.85|58.9|60|57.9|59.7|60.3|62.25|59.6|59.15|60.3|60.6|61.65|61.65
10801|103604|/equities/roo-hsing|MSCI_EEM_SMALLCAP||3.43|3.5|3.19|2.9|2.91|2.93|2.93|2.99|2.98|3.03|3.04|2.98|3.07|3.08|3.1|3.2|3.1|3.09|3.11|3.12|3.09|3.06|3.05|3.05||3.09|3.08|3.1|3.09|3.11|3.17|3.18|3.19|3.21|3.2|3.21|3.22|3.25|3.24|3.26|3.31|3.3|3.25|3.6|3.57|3.59|3.62|3.62|3.62|3.66|3.67|3.59||3.54|3.54|3.53|3.52|3.53|3.53|3.53|3.57|3.6|3.56|3.54|3.58|3.61|3.65|3.61|3.62|3.58|||3.65|3.65|3.67|3.66|3.63|3.68|3.68|3.69|3.64|3.71|3.71|3.77|3.83|3.56|3.6|3.57|3.61|3.62|3.59|3.61|3.64|3.6|3.71|3.76|3.8||3.83|3.87|3.86|3.87|3.91|3.82|3.59|3.56|3.5||||||||3.47|3.44|3.42|3.44|3.44|3.46|3.48|3.48|3.48|3.46|3.49|3.5|3.51|3.44|3.52|3.55|3.56|3.58|3.58|3.56|3.59|3.6|3.6|3.59|3.59||3.6|3.6|3.62|3.6|3.6|3.61|3.59|3.59|3.59|3.6|3.62|3.62|3.6|3.59|3.73|3.8|3.8|3.8|3.89|3.99|4|4.01|4|3.94|3.85|3.9|3.91|3.91|3.93|3.92|3.91|3.98|3.7|3.67|3.65|3.63|3.56|3.62|3.59|3.51|3.51|3.46|3.43|3.46|3.53|3.48|3.44|3.42|3.45|3.42|3.46|3.51|3.46|3.45|3.38|3.42|3.49|3.56|||3.66|3.65|3.67|3.66|3.72||3.76|3.76|3.78|3.85|3.89|3.85|3.9|3.9|3.96|3.98|3.98|3.97|3.97|4|3.99|3.99|3.99|4|3.99|3.99|4|4.11|3.91|3.95|3.96|3.91|3.95|3.95|3.99|3.98|3.85|4.08|3.72|3.39|3.62|3.7|3.88|3.86|3.8|3.89||3.81|3.88|3.91|3.97
10802|102359|/equities/cebu-air-inc|MSCI_EEM_SMALLCAP||28.5|27.9|27.7|27.75|27.65|27.75|27.8|27.4|27.2|27.1|27.2|26.75|26.7|26.7|26.8|27.45|27.35|28|27.9||28|27.85||27.25|27.45|27.5|27|26.6|26.3|26.6|26.1|27|27.55|27.3|27.85|28.15|28.7|29.7|30.25|30.15|29.9|29.6|29.5|30.05|29.9|29.8|29.35|29.1|29.2|29|28|28.2||28.6|28.25|28|27.8|27.4|27.4|27.15|27.3|27.95|27.95|28|29.5|30.2|30.6|||31|30.95|31.45|31.65|31.65|32.2|||32|31|31|30.8|30.8|31.15|31.6|32.15|32.45|32.85|32.6|32.95|32.6|32.7|32.95|32.8|32.65|33|32.65|32.6|33.9|33.85|33.9|33.7|33.85|33.5|32.95|33.5|34.4|33.85|33.95|34.05|33.7||33.9|33.7|33.35|33.65|33.8|32.45|32.7|32.7|32.65|32.6|33|32.75|32.95|32.95|33.1|32.75|33.6|34.15|33.5|33.3|33|33.4|33.4|33.15|33.2|32.7|32.75|32.5||32.5|32.5|32.75|||32.5|32.3|32.45|31.7|32.3|32.5|31.5|31.65|31.7|30.9||31.65|32|32.2|32.75|31.55|31.5|32|32.05||32.25|32.3|32.8|32.4|32.95|32.15|32.1|32|32|32.75|32.35|32.5|32.5|32.2|32.5|32.6|||33||33.15|33|32.5|32.45|33.05|33.1|33.15|33.8|33.05|33.1|33.7|33.9|33.45|34|33.8|34.2|34.2|34.25|34|34.25|34|33.8|33.35|33.3|33.1|34.8|34.2|34.5|34.45|35|35.3|36.4|36.15|37.1|37.35|37.3|37.35|37|37|36.7|36.4|36.1|36.2|36.05||36|36.15|36.05|36.2||36.5|36.2|36.5|36.5|36.95|36.65|37|36|36.2|36.75|35.9|36|36.2|36.05|37.5|36.95
10803|18093|/equities/development-credit-bank|MSCI_EEM_SMALLCAP||131.72|133.22|132.18|135.15|133.35|136.9|139.26|140.5|139.34|140.08|138|137.6|140.14|141.65|141.02|141.31|143.43|137.52|138.92||136.56|137.16|134.86|131.94|133.09|132|129.85|129.25|121.85|131.65|128.1|126.85|128.35|129.8|129.8|129.25|129.65|130.25|131.9||130.8|129.5|129.85|129.15|128.05|130.75|128.2|132.85|133.8|136.95|138.6|139.8||139.7|140.95|138.75|136.05|136.05|123.9|122.6|120.9|120.45||122.55|120.4|123.2||125.4|124.35|126.4|127.4|125.95|127.3|128.85|126.1||119.4|117.7|118.65||120.75|120.35|118.7|119.05|122.45|122.4|118.8|114.3|124.95|126.8||127.5|126.45|130|130.35|129.75|127.95|128.85|132.05|131.15|132.8|134.75|133.6|135.75|135.3|136.1|135|133|127.05|125.35|131.7|133.65|134.7|135.3|135.5|137.25|137.15|138.35|136|136.4||135.25|143.9|142||147.75|149.2|149.85|151.9|153.55|156.3|156.5|154.3|155.8|160.15|157.85|154.55|148.35|146.3|145.3|132.85|132.9|127.1|125.75||125.95|126.25|126.15|134.5|134.75|129.85|129.4|129.9|127.9|128.05|121.15|120.85|119.65|116.65|112.95|112.9|112.35|112.65|112.25||112.05|113|112.3|112.6|113.15|113.5|114.05|113.05||113|111.9|112.85|113.9|113.05|114.05|113.75|113.95|113.05|114.65|116.95|116.1|112.85|113.65||116.65|119.25|121.05|122.55|126.3|121.8|122.8|123.25|121.8|122.15|120|123.35|121.95|121.15|124.2||124.65|123.8|124.5|124.15|125.4|126.35|126.05|123.95||122.1|120.25|118.45|117.15|116.9|120.75|117.95|116.2|116.3|117.65|118.65|117.25|116.65|117.55|116.85|115.75|115.1|116.55|115.95|115.9|117.2|112.15|113.65|115.2||113.85|115.2|116.85|116.8|117.75|118.4|118.9|117.5|120.95|122.6|122.45|128.75
10804|958338|/equities/guararapes-confeccoes-on|MSCI_EEM_SMALLCAP||7.58|7.86|7.36|7.29|7.26|7.3|7.09|6.73|6.63|6.51|6.96|6.95|6.43|6.52|6.68|6.45|6.47|6.58|6.67|6.53|6.8|6.86|6.92|7.13|6.81|7.14|7.44|7.2|7.43|7.55|7.56||7.54|7.73|7.78|7.51|7.1398|6.9628|7.307|7.7692|7.602|7.661|7.6119|7.1398|7.425|7.6217|8.0052|7.9856|8.2609|8.3789|8.615|7.6119||7.2283|7.1398|7.1201|6.7759|7.1005|7.13|7.248|7.1988|6.9923|7.0415|7.1103|7.2578|7.5037|7.9462|8.0347|8.2216|8.0642|7.8479|8.0446|7.7987|8.4576|8.2708||8.1626|7.7692|7.4643|7.5135|7.6119|7.8577|7.8676|7.8774|7.3857|7.0021|7.071|7.3267|7.5725|7.9462|7.6905|6.8448|6.1367|6.0285|6.2055|6.3039|5.9007|5.7335|5.8023|5.5958|5.6941|5.4679|5.3401|5.1926|4.9566|4.9369|4.7599|4.7795|||4.8189|4.8287|5.0352|5.0844|4.9172|5.0352|5.0942|5.1828|4.9959|5.0844|5.2418|5.2516|5.2024|5.3303|5.2614|5.4581|5.3991|5.6056|5.5761|5.7827|5.8417|5.7925|5.9597|5.9597|5.8515|5.6253|5.5466|5.94|5.8318|||6.4317|6.7661|6.7464||6.5301|6.4612|6.353|6.3334|6.3137|6.4121|6.6186|6.8153|6.4514|6.2744|6.3826|6.5104|6.2842|6.3727|6.2055|6.1957|6.0088|6.3432|6.0679|5.9007|5.8417|5.9203|5.9302|5.8023|6.0777|6.058|6.1269||5.9007|5.3893|5.1139|5.0844|5.3303|5.2614|4.9959|5.4581||4.9566|4.6517|4.337|4.4157|4.6812|4.4058|4.5238|4.5632|4.3272|4.514|4.4648|4.9467|5.0746|5.2024||5.5958|5.4089|4.9467|4.9762|4.9664|5.0942|4.9074|5.0254|5.1926|5.2221|5.0254|4.9172|5.3794|5.3794|5.4876|6.1072|5.6745|5.7728|5.9597|6.353|6.294|6.1957|5.9105|5.8908||6.0482|6.5497|6.7366|6.6284|6.1465|6.6678|6.5399|6.5202|6.5891|7.012|7.012|6.6678|6.4317|6.7759|6.6973|6.8054|7.0415|6.6973|6.7268|6.8841|6.1072|6.4317|6.6087|6.6481|6.6087|6.8054|7.2381|7.189|7.0316
10805|50555|/equities/philip-morris|MSCI_EEM_SMALLCAP||15340|15300|15400|15380|15320||15400|15400|15260|15400|15280|15260|15340|15420|15280|15460|15460|15440|15360|15340|15140|15120|15100|15020|15020|14920|14960|15000|15000|14980|14960|14860|14920|14900|14900|14900|14900|14840|14840|14840|14900|14940|14960|14820|14900|14840|14720||15780|15960|15920|16000||16000|16000|15960|15800|15840|15840|15980|15820|16020|15880|15820|15940|15680|15800|15620|15680|15700|15700|15800|15860|15800|||15820|15840|15680|15460|15320|15340|15400|15340|15360|15040|15560|15540|15480|15480|15340|15260|15320|15400|15420|15600|15520|15560|15520|15600|15600|15620|15640|15660|15800|15840|15920|15780|15720|15900|15960|15940|16000|16080|16020|15980|16060|16000|16040|16040|16040|16000|15980|15980|16000|16000|16000|16020|16140|16020|16040|16040|16020|15960|16160|15900|15780|15820|15760||15620|15560|15500|||15620|15700|15680|15660|15620|15660|15700|15580|15560|15540|15500|15500|15600|15580|15540|15600|15700|15880|15980|15900|16000|15980|16040|16140|16060||15880|15720|16060|16160|16120|16180|16180|16300|16300|16300|16080|16000|15980|16000|16000|15860|16040|16300|16320|16280|16300|16280|16300|16440|16400|16500|16640|16780|16800|16820|17100|17120|17200|17200|17160||17400|17360|17240|17400|17320|17300|17280|17200|17080|17360|17300|17320|17440|17380|17500|17500|17500|17320|17260|17400|17320|17320|17400|17260|17360|17360|17500|17500|17500|17340|17300|17180|17280|17120|17180|17200|17180|17180|17180|17100|17040|17140|16940|17080
10806|41613|/equities/malaysian-resources-corporation|MSCI_EEM_SMALLCAP||0.65|0.65|0.64|0.63||0.645|0.65|0.655|0.615|0.61|0.605|0.6|0.62|0.62|0.62|0.64|0.64|0.645|0.66||0.665|0.68|0.68|0.685|0.655|0.66|0.655|0.635|0.64||0.655|0.695|0.68|0.685|0.695|0.69|0.71||0.71|0.73|0.715|0.695|0.69|0.705|0.69|0.695|0.69|0.68|0.685|0.68|0.665|0.665||0.67|0.68|0.675|0.68|0.685|0.675|0.665|0.63|0.65|0.66|0.655|0.69|0.715|||0.665|0.675|0.655|0.655|0.645|0.665|0.66|0.675||0.66|0.665|0.635|0.635|0.62|0.61|0.605|0.615|0.6|0.59|0.58|0.57|0.555|0.56|0.575|0.555|0.575|0.575|0.585|0.585|0.59|0.6|0.6|0.605|0.605|0.605|0.635|0.625|0.615|0.61|0.625|0.625||0.61|0.605|0.585|0.605|0.595|0.615||0.65|0.635|0.645|0.65||0.58|0.535|0.53|0.515|0.5|0.52|0.51|0.535|0.48|0.47|0.475|0.475|0.49|0.49|0.47|0.47|0.45||0.445|0.45|0.455|0.455||0.445|0.45|0.445|0.45|0.445|0.45|0.445|0.435|0.44|0.44|0.42|0.415|0.42|0.425|0.415|0.415|0.425|0.42|0.435|0.44|0.45|0.45|0.45|0.45|0.45|0.455|0.46|0.45|0.445||0.45|0.45|0.45|0.445|0.455|0.445|0.44|0.42|0.43|0.43|0.435|0.425|0.415|0.425|0.41|0.42|0.43|0.445|0.46|0.46|0.48|0.49|0.46|0.465|0.45|0.455|0.45|0.45|0.455|0.455|0.46||0.465|0.475|0.48|0.48|0.475|0.485|0.465|0.465|0.455|0.455|0.425|0.435|0.44|0.45|0.44|0.47|0.46|0.485|0.495||0.45|0.44|0.44|0.42|0.4|0.41|0.405|0.41|0.41|0.425|0.43|0.41|0.405|0.39|0.385|0.385|0.385|0.38|0.385|0.375|0.375|0.37|0.38|0.385
10807|1084284|/equities/eone-diagnomics-genome-center|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||415|438|455|464|472|472|482|498|514|524|480|457|469|515|504|501|528|544|566|596|526|545|567|592|613|633|633|683|683|620|536|413|417|425|445|488|455|481|469|||421|421|430|439|457|467|533|451|477|367|353|367|376|387|400|398|394|404|406|415|422|422|427|408|410|412|426|426|||418|408|405|437|437|423|433|416|412|415|409|420|452|467|400|411|457|476|479|482|480|508|520|522|571|577|590|634|592|607|634|766|747|730|758|770|792|776|780|765|756|724|752|776|764|728|745|787|749|727|748|774|849|930|960|1002|995|995|1030|1030|988|1005|||||1040|1001|1015|1068|1094|1062|1074|1095|928.06|1074.8199|1079.73|1086.29|1083.83|1092.85|1106.79|1172.38|1074.8199|1079.73|1106.79|1130.5601|1133.02|1133.84|1133.84|1107.61|1109.25|1074.8199|1074.8199|1115.8101|1433.91|1328.97|1356.02||1400.29|1416.6899|1419.15|1388.8199|1329.79|1380.62|1311.75|1351.92|1322.41|1371.6|1301.91|1260.92
10808|12874|/equities/telecom-egypt|MSCI_EEM_SMALLCAP||31.02||30.46|30.97|30.29|30.41|30.51|30.55|30.7|30.99||31.16|30.51|30.7|30.5|32.65||||||30.2|29.48|29.51|29.12|29.5|31|31|31.08|30.77|30.61|30.84|32.3|32.09|32.19|32.21|31.88|31.95|32.04|32.31|31.71|33.35|32.33|31.64|31.72|32.5|33.02|33.7|34|||36|33|30.91|32.17|31||32.01|33.51|34.9|36.8|37.5|39|38.4|39|||||37.99|36.5|36.36|36.19|36.08|36.04|35.55|37.78|38.3|38.5|38.5|38.09|37.92|37.64|38|38.23|39.46|40.1|39.28|39|41|39.2|37.82|38.97|38.65|39.08|39.41|38.6|40.51|40.71|40.5|38.5|41.29|41.37|41.5|40.61|40.16|40.16|40.51|39.84|40|40.56|41.58|39.71|37.79|37.01|36.89|37|36.56|39.32|39.07|39||38.5|37.82|39.05|39.46|38.9|39.82|39.5|38.6|38.31|38.3|38.08|38.33|37.96||38.24|38.31|38.5||37.65|36.67|35.61|35.43|36.61|36.97|37.48|38.41|37.9|37.59|36.76|36.7|36.71|36.49|35.85|35.84|36.06|36.79|37.42|37.52|36|35.99|35.8|36.2|36.46|36.8|36.77|37.01|37.3|35.68|36.3|36.36|35.65|36.7|38.2|34|35.12|33.85|33.8|33.81|34.3|33.45|32.95|34|32.7|33.04|32.25|32.19|31.07|30.81|30.88|30.83|31.5|30.76|29.62|28.53|27.93|27.6|28.3|27.99|27.4||28.59|27.75|28.5|29.16||29.89|30.26|30.4|30.75|30.5|29.19|29.35|28.78|28.65|28.9|28.52|28.1|28.8|29.6|28.39|27.29|26.52|26.9|26.01|26.3|26.7|26.78|26.43|26.43|26.28|26.19|26.3|26.01|25.97|26|26.27|26.48|26.44|26.7|26.52|27.07|26.9|27.26|26.45|25.91|26|26|26.2|25.4
10809|104342|/equities/trg-pakistan|MSCI_EEM_SMALLCAP||55.94|57.9|58.75|59|59|60.9|61.1|62|62.3|61.8|61.25|62.25|61.9|62.8|63.4|63.87|64.3||||64.45|64.6|63.72|63.1|64.19|65.22|64.74|66.02|65.17|68.15|62.8|61.66|62.3||63.26|63.25|64.19|63|64.7|66.24|64.02|64.23|65.13|66.76|67.66|66.6|65.7|61.21|60.9|60.7|60.6|59.21||63.87|69|70.1|72.15|71.43|69.1|70.39|68.89|68.63|69.2|69.3|69.05||||69.85|70.95||69.6|69.7|68.64|69.01|68.98|70.86|70.05|70.1|70.2|70.5|69.5|71|71.49|70.5|69.15|70.15|67.99|70.1|72.15|72.29|71.98|72.3|74.3|72.9|71.81|72.87|75.71|80.8|77.8|76.32|76.85|72.71|67.6|66.3|66.5|69.25|71.26|69.52|68.01|70.5||74.1|72.85||71.14|69.54|69.6|69.01|73|75|77.06|78.81|79.9|76.8|77.3|78.25|77|80|79|80.48|82.29|81.88|81.5|82.97|85.19|85.5|85.5|86.2|85|78.84|80.4|80.8|76.57||82.1|87.53|85.9|86.45|91|91.03|92|90.9|97.4|97.05|92.86|91.25|91.94|85.75|85.7|84.1|82.15|84.6|85.9|84.5|85.5|88.3|83.3|81.4|82|82.1|84|81.8|81.72|79.8|75.6||71.34|73.35|72.12|71.14|71.25|71.5|69.66|75.14|76.3|81.31|81.6|81.9|81.16|81.29|81|81.53|81.99|84.53|78.55|82.95|89.35|90.24|89|89.59|88.65|88.39|88.11|88.95||88.1|90.11|89.14|90.44|89.35|90.49|89.56|90.9|88.75|88.19|88.7|88.75|89.98|90.36|90.99|89.7|91.05|89.98|89|87.89|89.47|90|92.4|89.55|91.3|94.09|94.15|94.6|94.1|98.1|98.4|98.25|99.3||98.79|99.3|102.68|101.22|102.13|103.3|104|108.2|106.39|105.15|
10810|987135|/equities/ronshine-china-holdings-co-ltd|MSCI_EEM_SMALLCAP||0.152|0.147|0.147|0.138|0.14|0.165|0.167|0.169|0.165||0.17||0.175|0.162|0.137|0.148|0.146|0.169|0.161|0.154|0.165|0.156|0.152|0.16||0.166|0.169|0.171|0.186|0.181|0.186|0.187|0.18|0.183|0.185|0.174|0.185|0.207|0.202|0.219|0.224|0.204||0.177|0.183|0.185|0.146|0.14|0.143|0.146|0.168|0.171||0.171|0.184|0.169|0.17|0.17|0.17|0.17|0.17|0.17|0.17|0.17|0.17|0.17|0.17|0.17|0.17|0.17|0.17||0.17|0.17|||0.17|0.17|0.184|0.184|0.188|0.188|0.191|0.185|0.17|0.18|0.19|0.192|0.184|0.181|0.194|0.18|0.18|0.18|0.182|0.193|0.191|0.197|0.191|0.21|0.2|0.19|0.194|0.189|0.199|0.192|0.186|0.188|||0.193|0.198|0.186|0.186|0.181|0.185|0.192|0.18|0.182|0.184|0.185|0.178|0.183|0.166|0.171|0.193|0.198|0.162|0.171|0.189|0.205|0.202|0.2|0.201|0.205|0.207|0.198|0.207|0.19||0.19|0.187|0.185|||0.202|0.218|0.217|0.217|0.217|0.219|0.202|0.205|0.206|0.206|0.21|0.211|0.215|0.209|0.207|0.207|0.22|0.22|0.235|0.265|0.265|0.27|0.201|0.213|0.208|0.22|0.22|0.208|0.206|0.206|0.219|0.224|0.24|0.228|0.229|0.209|0.199|0.201|0.215|0.22|0.229|0.215|0.238|0.229||0.233|0.221|0.23|0.233|0.242|0.255|0.25|0.27|0.242|0.255|0.255|0.26|0.265|0.27||0.29|0.285|0.27|0.295|0.295|0.315|0.295|0.285|0.325|0.32|0.33|0.38|0.4|0.385|0.345||0.3|0.245|0.19|0.19||0.172|0.19|0.19|0.197|0.184|0.182|0.184|0.195|0.209|0.213|0.246|0.235|0.24|0.243|0.27|0.265|0.28|0.28|0.3|0.31|0.31|0.325|0.33|0.355|0.34
10811|18411|/equities/supreme-petrochem|MSCI_EEM_SMALLCAP||861.4|878.85|881.3|873.5|866.1|848.7|785.3|788|781.15|775.1|765.15|774.9|782.55|776.1|792.2|797.65|795.75|760|726.85||738.25|735.75|731.15|746.6|704.7|704.8|690.75|651.5|646.5|660.3|650.2|653.35|658|668.55|678.1|690.55|689.8|686|693.05||698.25|687.1|692.4|699.4|719.1|718.05|689.45|695.8|675.05|687.5|680.95|672.05||683.8|671.7|691.55|690.75|644|644|651.5|640.75|633.45||640.2|638.75|643.45||641.7|640.35|657.15|668.35|676.05|674.7|661.45|652.85||624.45|608.1|615.9||620|613.9|597.2|599.2|614.45|604.1|628.55|597.75|652.9|660.45||674.5|688.6|714.55|714.35|723.85|729.9|731.4|765.75|748.9|752.4|726.25|726.55|734.7|732.9|647.5|636.95|606.8|625.65|600.5|624.2|628.5|638.6|638.55|646.15|621.65|604.8|600.95|594.25|584.35||567.95|552.05|540.85||550.3|537.55|548.1|549.15|555.75|556.55|559.15|557.65|551.15|553.7|559.5|557.4|559.6|547.5|556.5|559.6|558.75|550.25|553.95||558.7|544.7|549.25|558.6|561.9|551.75|555.8|562.6|548.4|557.1|555.25|558.65|558.35|564.8|568.15|563.35|565.05|560.4|563.75||556.75|552|558.8|556.2|560.3|562.4|563.8|570.9||567.9|572.65|567.7|578.85|580.05|576.85|566.95|571|564.55|573|573.75|562.8|550.35|554.25||549.55|570.95|599.75|593.1|566.35|554.65|542.85|537.5|539.55|533|518.5|524.4|522.35|503.05|497.35||478.2|468.15|478.7|467.8|470.8|466.9|471.45|479.35||491.7|488.9|487.9|470.25|455.6|481|490.45|485.2|480.25|485.75|489.55|489.75|494.25|487|478.4|453.75|450.15|446.65|446.05|451.1|442.85|433.2|438.9|435.85||440.95|444.85|449.35|450.8|455.35|454.35|451.9|451.55|461.5|462|442.9|441.5
10812|1008762|/equities/china-rapid-finance-ltd-adr|MSCI_EEM_SMALLCAP||0.822|0.8106|0.8067|0.8|0.82|0.82||0.8292|0.83|0.8397|0.8381|0.7917|0.7936|0.79|0.7751|0.802|0.7801||0.81|0.7797|0.8099|0.8331|0.8602|0.85|0.901|0.92|0.94|0.9595|0.9399|0.9201|0.9121|0.915|0.93|0.9627||0.97|0.844|1.14|1.14|1.16|1.13|1.15|1.15|1.23|1.15|1.15|1.15|1.18|1.19|1.18|1.14|1.12|1.12|1.18|1.19|1.18|1.28|1.12|1.11|1.15|1.16|1.14|1.11|1.16|1.1|1.17|1.27|1.34|1.36|1.31|1.3|1.33|1.41|1.36|1.51||1.69|1.51|1.45|1.4|1.36|1.49|1.45|1.44|1.44|1.47|1.4|1.48|2.13|2.05|2.27|2.16|2.54|3.05|3.34|3.52|3.53|3.66|3.82|3.74|3.39|3.47|3.44|3.64||3.71|3.88|3.92|3.45|3.75|3.89|3.46|3.14|3.18|3|3.25|3.44|3.62|3.68|3.96|3.88|3.64|3.75|3.84|4.02|3.92|3.8|3.99|4.14||3.87|4.39|4.4|4.65|5|4.58|4.75|4.55|4.89||4.6|5.87|6.75|5.63||5.29|4.72|4.57|3.93|3.57|3.67|3.76|3.61|3.63|3.82|3.86|3.91|3.94|4.08|4.31|4|3.77|3.88|3.99|3.88|4||3.81|3.68|3.83|3.82|3.78|4.08|3.87|3.83|3.72|3.7|3.68|4.05|3.66|3.89|3.58|3.5|3.22|3.16|3.32|3.48|3.51|3.55|3.34|3.37|3.7|3.75|3.96|3.96|3.99|4|4.34|4.38|4.23|4.45|4.4|4.31|4.1|4.46|4.38|4.3|4.13|4.61|4.24|3.93|3.86|3.84|3.7|3.73|3.81|4.01|3.97|4.35|4.02|4.2|4.28|3.91|3.87||4.45|4.67|4.75|4.64|4.66|5.17|5.62|6.4|6.17|8.95|4.49|4.4|4.5|4.36|4.37|4.39|4.67|4.71|4.8|4.75|4.96|5.09|4.95|5.17|5.54|5.51
10813|103014|/equities/taita-chemical|MSCI_EEM_SMALLCAP||19.6|18.9|17.5|17.5|17.9|17.85|17.75|17.7|17.85|17.3|17.6|17.55|18.45|18.9|19|18.1|16.7|15.2|15.35|15.5|15.4|15.25|15.2|15.35||15.4|15.05|15.2|15.4|15.65|15.9|15.95|15.9|15.85|15.45|15.35|15.5|15.95|15.9|16.2|16.3|15.75|15.7|15.7|15.65|15.25|15.2|15.05|15.1|15.2|15.35|15.4||15.4|15.6|15.1|15.2|15.3|15.3|15.45|15.1|15.35|15.3|15.3|15.8|15.65|15.8|16.15|16.15|15.6|||15.5|15.7|15.8|15.5|15.3|15.5|15.6|15.4|15.25|15.25|15.15|15.5|15.25|15.2|15.5|15.45|15.75|15.45|15.55|16.1|16.25|16.2|16.35|16.7|16.8||16.75|17.1|17.05|17.25|17.55|17.5|17.6|16.95|16.3||||||||16.6|16.75|16.75|16.7|16.85|16.9|16.05|15.4|15.5|15.3|15.25|15.25|15|15.3|15.75|16.1|16.1|16.15|16.15|16.3|16.55|16.45|16.4|16.4|16.5||16.45|16.4|16.5|16.6|16.4|16.7|16.85|17.05|16.7|16.9|17.1|16.65|16.55|16.55|16.7|16.9|17|17.25|17.25|17.45|17.25|17.2|17.15|17.2|17.1|17.2|17.4|17.45|17.25|17.25|17.2|17.1|16.85|16.35|16.2|16.6|16.8|16.85|16.9|17|17|16.7|16.45|16.5|16.9|16.8|16.75|16.95|16.8|16.85|16.95|17.15|16.75|17.1|17.55|17.3|17.45|17.4|||17.3|17.15|17.15|17.7|17.9||17.8|17.6|17.75|17.9|17.9|17.8|18.2|18.2|18.35|18.1|18.3|18.25|17.85|17.9|18.2|17.45|17.55|17.85|17.85|17.6|17.5|17.5|17.2|17.1|17.15|16.95|16.8|16.8|17.2|17.45|17.3|17.1|17.85|18.35|19.2|19.2|19.5|19.6|19.9|19.95||20.3|20.3|20.05|19.65
10814|39923|/equities/vakrangee-softwares-ltd|MSCI_EEM_SMALLCAP||21.7|21.94|21.64|22.35|22.48|22.58|22.26|22.65|22.87|22.95|22.68|22.67|22.91|23.17|23.44|23.92|23.86|23.99|24.61||25.08|24.09|24.04|24.28|24.16|23.85|22.2|21.4|20.4|23|22.2|22.45|22.9|22.85|23.35|23.8|23.9|24.35|24.7||24.9|25.2|25.7|26.25|26.1|25.9|24.95|25.05|24.65|25.6|25.65|26.15||26.6|27.45|25.55|25.55|25.25|25.25|24.1|23.4|23.9||24|23.8|24.9||24.25|24.25|23.55|24.05|23.65|24|21.85|21.2||19.85|20.15|19.9||20.2|19.95|19.85|19.65|20.1|20.4|20.7|19.45|21.5|22.05||23.3|23.2|23.8|24.35|25.05|25.15|24.8|25.45|26.15|26.35|26.4|25.8|26.85|27.6|25.1|25.2|25.5|24.45|24.05|25.95|26.95|27.5|28.05|27.15|29.2|30.5|30.15|25.15|24.55||22.85|20.55|20.4||20.9|21.2|20.65|21.15|21.7|22.3|21.4|21.35|21|21.9|21.4|21.55|19.55|19.2|19.2|18.95|18.85|18.85|19.2||19.3|19.2|18.8|20.25|19.35|19.4|19.35|19.8|18.95|19.2|18.65|18.95|18.75|18.6|18.7|18.65|18.55|18.65|18.85||19.35|18.95|18.6|18.9|19.15|19.35|18.85|18.9||18.8|18.7|19.1|18.9|18.7|18.75|18.7|17.6|17.55|17.65|17.75|17.9|17.5|17.45||17.75|19.35|19.25|20|21.6|20.6|17.2|17.3|16.5|16.45|16.45|17.15|17.2|16.85|17.15||17.45|17.15|17.25|17|16.7|16.75|16.85|17||17.35|17.65|17.75|17.05|16.8|17.95|16.45|16.45|16.1|16.05|15.85|15.55|15.5|15.7|15.45|15.5|15.7|15.8|15.9|15.8|15.75|16.15|16.2|16.5||16.4|17.45|17.2|16.15|14.65|14.95|15.2|15.45|15.4|15.75|15.75|15.7
10815|955728|/equities/rotoplas-sa-de-cv|MSCI_EEM_SMALLCAP||26.94|26.84|26.79|26.32|27.03|26.38|26.89|27.03|26.92|26.97|27.27|26.66|26.77|26.74|27.75|26.91|26.97|26.74|26.81|25.74|25.05|25.48|25.59|26.06|25.81|25.21|26.58|26.91|26.61|26.28|29.13|29.06|28.74|28.66|28.81|28.49|28.76|28.5|28.63|28.76|28.23|28.27|28.78|28.7|29.44|28.76|29.58|28.86|29.46|28.69|29.05|28.4503||28.5388|29.3843|28.1063|27.6245|27.3689|27.5262|27.6344|27.5754|27.4574|26.671|26.9659|27.0544|27.0839|27.5557|27.5754|28.3717|29.0304|28.9419|28.8337|29.4334|29.1287|29.4236|||29.6202|29.5514|30.3084|29.286|29.7578|29.3843|29.6399||29.6202|29.7087|30.3477|29.0205|29.286|29.5121|30.1412|30.3378|30.6721|29.3744|28.9615|28.647|29.1385|30.21|31.3013|31.2226|31.9698|30.8097|31.2128|30.8884|29.9938|31.0555|29.689|28.4897|27.6147|26.3465|26.9266|27.4574|27.3001||26.8577|27.2018|27.3395|27.4869|27.2706|28.0768|27.6934|27.8212|27.654|28.2635|28.3717|28.8042|26.9364|29.0009|29.0893|29.7873|29.0205|27.5164|27.7229|28.5585|29.168|27.654|28.9419|28.8436||29.5514|28.7551|29.4629|28.7748||28.8927|27.5951|26.376|26.2384|26.6808|26.7005|26.8774|26.5432||25.3831|25.1079|25.2848|25.7272|25.8747|26.032|26.0615|26.1991|25.9435|26.7398|25.9533|25.9435|26.5432|25.9238|26.0675||25.8487|25.744|26.5432|26.3624|25.8011|25.4396|25.0115|24.9829|25.3349|25.4967|25.1161||23.5654|23.0612|23.2229|23.2324|23.4607|22.8899|22.9946|23.3085|23.1563|23.4702|23.3846|24.1933|24.0981|24.2218|24.2409|26.4861|25.3349|24.4787|24.9258|23.7937|23.2895|23.7652|24.5072|23.8888|24.0981|24.0886|24.4787|24.1933|24.2409|24.2123|24.2123|24.4121|24.3074|24.7926|24.9829|24.317|25.1732|25.2398|24.8783|24.5929|24.6214|24.4311|24.2789|24.3455|24.1838|24.2504|24.2028|23.4798|22.7377|23.0897|24.1457|22.8899|23.3656|23.7842|23.5749|23.8603|23.9745|24.3836|23.7842|23.8984|24.2694|24.7451|25.2017|24.726|23.965|24.0506|25.04|25.6108|25.2588
10816|40580|/equities/cairo-investment---re-development|MSCI_EEM_SMALLCAP||13.84||13.84|13.4|13.5|13.5|13.51|13.61|13.51|13.5||13.4|13.5|13.68|13.47|13.77||||||14.17|14.52|13.75|13.67|13.23|13.4|13.6|13.5|13.41|13.57|13.7|13.56|13.68|13.55|13.67|13.44|13.35|13.51|13.6|13.8|13.9|13.66|13.82|13.8|13.91|14.12|13.76|14.09|||12.83|11.5|10.98|11|11||11.11|11.11|11.11|11.11|11.14|11.5|11.4|11.49|||||11.45|11.45|12|12.01|12.01|12.01|12.25|12.25|12.32|12.56|12.39|12.25|12.25|12|12.1|12.36|12.71|12.1|12.47|12.88|13.41|13.26|13.25|13.5|13.32|13.2|13.35|13.35|13.28|13.4|13|13.35|13.49|13.68|13.5|13.3|13.31|13.47|13.47|13.47|13|13.13|13.13|13.52|13.52|13.52|13.22|13.8|14|14.41|14.25|14.24||14.01|13.66|13.55|13.5|13.6|13.27|13.2|13.2|13.24|13.17|13.17|13.3|13.49||13.49|13.5|13.49||13.36|13.35|13.5|13.5|13.49|13.5|13.5|13.65|14|14|13.43|13.57|13.94|13.53|13.87|13.5|13.5|13.25|13.14|13.25|13.09|13.1|13.1|13.01|13.08|12.88|13.29|12.81|12.7|12.72|12.8|11.52|11.84|11.29|11.05|11|11.03|10.88|11.11|10.45|10.45|10.43|10.05|10.12|10.13|10.16|10.27|9.8|9.75|9.78|9.74|9.7|9.81|10.01|9.9|9.81|10|10|10.02|9.85|9.68||10.2|10.21|10.23|10.22||10.24|10.5|10.52|10.5|10.5|10.5|10.54|10.47|10.35|10.35|10.31|10.31|10.46|10.59|10.65|10.63|10.47|10.5|10.35|10.15|10.3|10.5|10.31|10.51|10.4|10.19|10.21|10.1|10.23|10.18|10.48|10.5|10.5|10.54|10.55|10.49|10.36|10.31|10.16|10.11|10.08|10.12|10.07|10
10817|1163132|/equities/greentown-management-holdings-co-lt|MSCI_EEM_SMALLCAP||4.88|4.7|4.65|4.82|4.75|4.69|4.74|5.26|5.04||5.3102|5.36|5.45|5.61|5.83|5.94|5.96|6.41|6.4|6.73|6.94|6.79|6.82|6.84||6.98|7.01|6.99|7.07|7.02|6.88|6.71|6.82|7.04|6.94|6.97|7.22|7.87|7.88|7.86|7.55|7.54||7.48|7.31|7.11|7|6.84|7|7|6.8|6.85||6.74|6.55|6.49|6.39|6.45|6.32|6.43|6.25|6.21|6.39|6.37|6.43|6.48|6.58|6.58|6.56|6.61|6.62||6.7|6.57|||6.44|6.37|6.31|6.42|6.19|5.71|5.56|5.51|5.52|5.41|5.31|5.27|5.26|5.05|4.96|5|4.93|4.81|4.96|4.94|4.93|4.95|5.05|5.04|5.15|5.18|5.17|4.89|4.89|5.05|4.79|4.77|||4.75|4.84|4.73|4.91|4.76|4.81|4.79|4.75|4.72|4.99|4.91|4.83|4.51|4.46|4.38|4.77|4.8|4.85|5.11|5.19|5.36|5.3|5.24|5.38|5.24|5.4|5.49|5.44|5.44||5.37|5.45|5.3|||5.45|5.46|5.27|5.2|5.4|5.5|5.36|5.5|5.56|5.26|5.3|5.65|5.62|5.53|5.58|5.58|5.68|5.69|6|6.11|6.07|6.36|6.1|6.05|6.22|6.08|6.04|6.13|6.04|5.96|6.02|6.1|6.03|6|6.16|5.96|5.95|5.71|5.77|5.96|6.04|5.78|5.83|5.73||5.65|5.51|5.69|5.82|5.83|5.93|6.08|5.9|5.66|5.68|5.56|5.48|5.46|5.47||5.67|5.51|5.67|5.52|5.53|5.78|5.73|5.81|5.94|6.05|6.1|6.15|6.23|6.15|6.28||6.23|6.24|6.23|6.37||6.11|6.09|6.22|6.03|5.95|5.98|5.79|5.84|5.72|5.93|6.06|6.05|6.18|6.26|6.29|6.44|6.41|6.4|6.58|6.62|6.65|6.66|6.47|6.89|6.99
10818|103301|/equities/sunonwealth|MSCI_EEM_SMALLCAP||104.5|106|106|108|108.5|111.5|109|110|111.5|112.5|115|114.5|114|114.5|114.5|114.5|113|112|111|109|112|112|109.5|108.5||111|115.5|117|117|120|118|115|117.5|116.5|117.5|112|113.5|115.5|114.5|114|114|113|112.5|114|112|114.5|119.5|115.5|114.5|114|111.5|112.5||112.5|116|113|110.5|113.5|109.5|109|112|115.5|116.5|115.5|120.5|123|122.5|123|128|132.5|||128.5|128.5|134|131|131.5|132|129|125.5|120.5|120|119|122|123|117.5|118|118.5|126|123.5|123|125|133.5|131|127|131|127||124.5|127.5|125|132.5|132|134|134.5|136|138||||||||132.5|134.5|122.5|116.5|118|117|109|109|111.5|111.5|107.5|100.5|95.6|97.7|99.4|101.5|102.5|101.5|102|97.5|98.1|98.7|101|104.5|109||107.5|105.5|108|106|105|106|96.5|94.7|93.6|93.6|93.8|95.1|94.1|93.5|94.2|95.3|94.7|95.4|96.2|94|99|98.4|99.6|98.5|93.6|97.1|97|99.1|101.5|102|100|101|98.8|97.1|97.9|95.2|99.6|98.9|97.5|99.7|90.8|93|89.5|87|90.4|90.1|89.4|93.1|94.5|92.2|92.5|93.8|95|99.9|103|106|108.5|105|||116.5|118.5|117|119.5|122||116.5|115|111|109.5|109.5|106.5|107.5|107|110.5|115.5|115.5|112.5|113.5|115.5|120.5|124.5|127|126.5|128|128.5|136|132|132|132.5|141|144.5|145|145.5|151|137.5|147.5|143.5|130.5|124|130|123.5|137|136|139|128.5||117|130|132|144.5
10819|1123318|/equities/binjiang-service-group-co|MSCI_EEM_SMALLCAP||16.98|17.06|16.56|16.56|16.62|17.6|17.68|17.76|17.5||16.42|16.16|16.56|16.36|16.08|16.48|16.66|17.06|16.7|16.6|17.02|17|17.16|18.16||18.02|18.14|18.16|18.66|18.26|18.22|18.58|18.92|18.94|18.88|18.88|19.2|20|19.92|20.95|20.05|19.6||18.72|18.86|18.7|18.6|17.98|18.26|17.82|17.9|18.1||17.5|17.42|17.34|16.54|16.62|16.26|16.48|16.52|16.72|16.4|16.2|16.82|17.14|17.32|17.04|17|16.9|16.94||17.44|17.3|||17.1|17.26|17.3|17.52|16.74|17.18|16.9|16.96|16.7|16.7|16.82|16.96|17.3|16.78|16.76|16.96|16.7|16.8|17|17.06|16.56|17.08|17.12|17.3|16.7|16.28|16.28|16.28|15.08|15.66|14.8|15.04|||15.02|14.96|15.4|15.44|14.84|14.58|15.3|15.4|15.02|15.52|15.08|15.56|15.26|14.36|14.7|15.12|15.24|15|15.46|16.04|16.28|15.9|16.08|16.24|15.9|16.32|16.36|16.4|16.4||16.5|16|15.44|||15.6|15.74|15.38|15.32|15.3|16.1|14.6|15.68|15.74|15.34|15.2|15.2|15.7|15.88|15|15.46|15.2|15.58|15.98|16.4|16.92|16.72|16.4|16.12|16.08|16.14|16.02|15.98|15.58|15.96|15.86|15.54|16.08|16.5|17.3|16.72|16.68|16.92|17.04|17.08|17.26|16.78|17|17.1||17.02|16.92|17.22|17.68|17.04|17.56|17.52|17.08|16.72|16.82|16.94|16.66|16.98|16.78||17.44|17.02|17.12|17.14|17.2|17.4|17.04|17.58|17.82|17.98|18.14|17.74|17.54|18|18.02||18.8|18.38|17.8|18.28||17.5|17.76|18.5|18|19.28|19.02|18.82|18.52|17.8|19.3|19.4|19.2|19.38|19.8|20|20.1|20.1|20.4|20.5|22.35|21.35|20.75|21.5|21.3|21.7
10820|50161|/equities/zeder|MSCI_EEM_SMALLCAP||195|188|191|184|182|178|182|179|179|184|185|185|180|179|180|185|180|187|192||180|174|179|174|175|175|175|174|174|173|178|177||177|178|174|177|173|174|178|174|174|177|176.0001|173.1614|173.1614|172.2151|180.7313|174.1076|180.7313|173.1614|171.2689||174.1076|174.1076|166.5377|175.0538|165.5915|175.0538|175.0538|169.3764|167.4839|166.5377|166.5377|166.5377|165.5915|164.6452|169.3764|169.3764|168.4302|163.699|168.4302|168.4302|162.7528|||163.699|155.1829|154.2366|154.2366|154.2366||154.2366|158.9678|153.2904|152.3442|152.3442|152.3442|153.2904|148.2369|149.0791|146.5524|149.0791|145.7101|145.7101|145.7101|149.9214|146.5524|144.0256|145.7101|144.0256|145.7101|145.7101|145.7101|145.7101|147.3946|145.7101|150.7636|145.7101|145.7101|145.7101|147.3946|147.3946|149.9214|145.7101|145.7101|144.8679|147.3946|146.5524|147.3946|142.3411|146.5524|149.9214|152.4482|148.2369|148.2369|150.7636|149.9214|149.0791|153.2904|150.7636|153.2904|149.0791|150.7636|152.4482|150.7636|144.8679|145.7101|146.5524||148.2369|147.3946|148.2369|||149.9214|149.9214|149.9214|151.6059|149.9214||152.4482|149.9214|149.9214|147.3946|154.9749|148.2369|151.6059|152.4482|147.3946|148.2369|154.1327|152.4482|155.8172|147.3946|140.6566|140.6566|142.3411|143.1833|143.1833|144.8679|144.8679|144.8679|144.0256|144.0256|144.0256|141.4988|139.8143|139.8144|139.8144|139.02|140.6088|140.6088|139.02|139.02|139.02|139.02|139.02|139.02|139.02|139.02|135.048|135.048|139.02|131.8704|131.8704|135.048|135.048|135.048|135.048|137.4312|135.048|135.048|135.048|138.2256|131.8704|135.048|132.6648|132.6648||136.6368|136.6368|139.8144|135.048|135.048|127.8984|134.2536|133.4592|133.4592|135.048|135.8424|135.048|137.4312|135.048|135.048|136.6368|136.6368|131.8704|131.076|135.8424|135.048|134.2536|135.8424|135.048|136.5914|138.9065|137.3631|140.4499|138.1348|135.048|137.3631|138.1348||135.048|138.1348|132.7329|132.7329|131.1895|131.1895|129.6461|129.6461
10821|1116249|/equities/log-commercial-properties|MSCI_EEM_SMALLCAP||23.39|23.65|23.74|24.78|24.4|24.74|24.51|23.61|23.21|23.18|23.35|23.37|23.41|23.5|23.44|22.89|22.27|21.96|21.74|21.79|22.43|21.92|21.87|22.31|21.76|21.94|22.07|21.88|21.88|21.92|21.68||21.53|21.97|22.19|22|22.03|22.55|22.68|22.71|22.7|22.97|22.68|22.5|22.36|22.3|22.25|22.51|22.68|22.62|22.9|22.29||21.73|22.2|21.77|21.7|21.21|21.38|21.63|21.69|21.41|21.4|21.47|21.65|22.27|22.96|22.25|22.63|22.29|21.96|21.78|21.85|22.07|21.97||22.84|23.12|22.95|22.48|22.81|23.03|23.11|22.37|22.34|22.17|22.83|22.81|22.8|22.68|22.39|22.35|21.95|21.8|21.85|21.93|21.86|21.9|21.9|20.91|20.87|21.11|21.19|21.06|20.31|20.45|20.2|20.09|||20.6524|20.6814|21.7164|20.2171|19.8011|19.8205|19.6077|19.8398|19.5496|19.9559|19.9559|19.9946|19.8785|20.0816|19.8785|20.2751|19.9946|20.3138|21.165|22.0066|21.8132|21.523|21.2908|21.136|21.0393|20.7394|19.7528|20.2364|20.2364|||22.055|21.7648|21.8712||21.4649|21.8035|22.1614|22.3452|22.2001|22.2485|22.5|22.2485|22.1034|22.084|21.9679|22.9353|22.8288|22.5773|22.7224|23.5834|22.2388|21.5713|22.1324|21.9776|21.8228|22.4032|23.477|23.535|23.506|23.0513|23.3802||23.3222|23.2641|24.0283|23.2641|23.1771|22.7805|22.3936|22.6741||22.0937|20.043|19.8882|19.9365|20.2848|19.8301|20.043|19.5206|18.4565|18.2824|18.1663|18.2921|18.4275|18.5436||18.8822|19.0563|18.9692|18.4856|18.4469|18.3792|18.5243|18.5243|19.6947|18.4565|18.3308|18.6887|18.9402|19.2884|19.1724|19.5109|19.5593|19.4916|20.2267|19.7624|20.1881|20.101|19.0273|18.4952||18.8048|18.8048|18.0986|18.708|18.1857|18.7274|18.6694|18.5146|18.3308|18.6984|19.0273|18.9596|18.5823|18.1857|17.9439|17.8084|18.3985|18.6597|19.2401|19.3078|19.5206|19.5399|19.6367|19.8301|20.8168|20.8265|20.2364|20.7007|20.4589
10822|969126|/equities/companhia-de-saneamento-do-parana-s|MSCI_EEM_SMALLCAP||5.46|5.45|5.49|5.54|5.52|5.53|5.52|5.42|5.3|5.35|5.4371|5.4274|5.369|5.43|5.59|5.5|5.34|5.34|5.34|5.29|5.31|5.35|5.41|5.52|5.4|5.48|5.63|5.65|5.62|5.58|5.59||5.67|5.61|5.7|5.69|5.77|5.82|5.89|5.86|5.81|5.68|5.71|5.74|5.67|5.54|5.52|5.5|5.52|5.51|5.63|5.29||5.15|5.26|5.25|5.18|5.27|5.31|5.23|5.12|5|5|5.01|5.07|5.08|5.11|5.16|5.22|5.16|5.1|5.17|5.15|5.2|5.19||5.25|5.28|5.23|5.29|5.23|5.27|5.29|5.14|5.1|5.13|5.1|5.09|5.14|5.15|5.27|5.22|5.14|5.15|5.21|5.26|5.27|5.23|5.2|5.15|5.19|5.28|5.23|5.33|5.28|5.37|5.31|5.24|||5.69|5.48|5.56|5.55|5.53|5.5|5.68|5.64|5.57|5.62|5.65|5.69|5.76|5.79|5.71|5.76|5.72|5.88|5.87|5.88|5.82|5.82|5.83|5.81|5.7|5.55|5.52|5.7|5.71|||5.7648|5.6669|5.6669||5.7354|5.7256|5.7158|5.755|5.8137|5.8235|5.8137|5.7648|5.6571|5.5592|5.5005|5.5005|5.4124|5.3831|5.2656|5.2069|5.1677|5.0405|5.0111|4.9328|4.9916|4.972|5.0111|5.0209|5.1188|5.0601|5.0699||4.9231|4.9328|4.7762|4.7077|4.5903|4.5903|4.512|4.4728||4.4043|4.2673|4.3652|4.463|4.5022|4.4924|4.5413|4.4826|4.4337|4.3554|4.4239|4.5805|4.6882|4.6196||4.5413|4.5218|4.5218|4.3554|4.3652|4.3652|4.3358|4.4435|4.4728|4.4141|4.4141|4.4533|4.5511|4.6392|4.5903|4.5903|4.5903|4.5903|4.6392|4.649|4.6588|4.649|4.6001|4.4924||4.4728|4.512|4.5413|4.5511|4.463|4.5609|4.5413|4.5022|4.4043|4.4239|4.3847|4.4239|4.375|4.3945|4.326|4.375|4.326|4.3162|4.3652|4.0226|4.0422|4.0715|4.0618|4.0911|4.0911|4.0911|4.1107|4.1205|4.0911
10823|43621|/equities/hanjin-trans|MSCI_EEM_SMALLCAP||19450|19480|19490|19490|19550|19590|19610|19560|19480|19760|19580|19410|19570|19880|19280|19460|19990|19740|19970|19640|19590|19100|19220|19400|19300|19560||19560|19490|19630|19270|19160|19250|19620|19500|19500|19700|19830|19820|19980|20300|20900||21100|21050|21200|21000|21200|21050||20900|20750||20850|21100|20900|21050|21150|21400|21150|20850|21300|20550|20550|21100|21100|21500||22100|22050|22450|22800|22350|22400|22850|22250|22950|23550|23700|23750|24100|23650|22550|22400|23100|23200|22950|22850|22900|23250|23800|24000|24600|24950|23700||23900|23350|23100|23700|23450|23850|23950|24050|24700|24450|23650|24350|25300|26000||26000|26650|25150|25400|26400|24850|24100|24250|23550|21900|21150|21050|21750|21450|21650|21450|22050|22000|22800|22800|23500|23550|23500|23450|23450|24900|24400|25150|||24850|24150|24100||24400|24250|24500|23200|23550|23350|23900|24350|25100|24850|25150|25100|26000|25350|24800|25250|25050|22350|22200|22300|21400|21750|21500|21250|21650|19930|19590|19520|19490|19490|19560|19570|19540|19530|19500|19260|19150|18870|18910|18990|18890|18880|19380|19350|19340|19360|19490|19700|19780|19800|19830|19930|19890|19700||20200|20050|19900|||||20450|20450|20450|20500|20450|20900|21100|20950|21050|20850|20550|20800|20900|20900|20850|21000|21250|21450|21350|21250|21200|21300|21350|21150|21200|21350|20950|21600|21650|21350|21400||21500|21900|21900|21900|21900|21550|21050|20650|20650|20250|19860|19720
10824|12880|/equities/6th-oct-dev-in|MSCI_EEM_SMALLCAP||44.18||44.86|45.04|45.01|45.1|44.61|43.2|43.3|43.69||43.95|44.52|43.5|43.68|44.14||||||42.5|41|40.63|40.14|40.44|41.08|41.49|42.95|42.49|42.91|43.6|44.05|44.7|45.81|46.74|46.56|47.35|47.09|48|47.03|43|41.34|41.71|42.85|43.85|45.15|45.5|45.02|||45.1|44.32|42.93|47.06|43.53||44.81|48.65|51.77|52|48.5|53.11|45.88|45.19|||||43.71|43.04|43.24|43.52|43.98|43.41|41.6|44.56|45.75|46.3|46.38|41.5|40.15|41.49|44|37.92|45|43.9|45.89|45.01|48.61|52.11|52.31|51.55|59.5|63.05|60.08|55|49.09|55.03|57|61|52.7|57.5|50.42|42.02|39.58|32.99|31.5|30.22|28.76|26.9|26.79|24.95|24.5|23.88|23.32|22.95|22.8|24.16|23.99|24.57||23.73|23.64|24.49|24.76|24.84|24.39|24.56|23.56|23.53|23.35|23.47|23.5|23.43||23.45|23.4|23.01||22.47|22.99|22.35|22.49|22.53|22.87|23.15|23.93|23.52|23.32|22.7|22.05|22.76|22.07|22.95|22.98|23.2|23.49|24.5|25.19|25.02|24.51|24.66|25|25.81|23.01|22.61|23|24.13|22.6|22.35|21.89|21.94|22.63|20.98|21.01|20.9|21.05|20.99|20.98|20.94|21.01|20.83|20.55|21.37|20.93|20.54|21.84|20.61|18.71|17.71|17.55|17.6|17.7|17.74|17.73|17.94|17.65|17.65|17.74|17.74||18.26|18.69|18.69|18.69||18.69|18.69|18.72|19.1|19.27|18.86|19.03|18.66|18.66|18.66|18.82|18.82|18.82|18.94|18.98|19.3|19.42|19.84|19.07|18.99|18.99|18.9|18.07|18.31|18.38|18.38|18.64|18.83|18.52|18.38|18.72|18.61|18.81|18.73|18.87|18.87|18.74|19.4|18.62|18.42|18.42|18.42|18.46|18.51
10825|980046|/equities/boditech-med-inc|MSCI_EEM_SMALLCAP||18630|18280|18130|18310|17460|16840|16690|17360|16900|17200|16450|16360|16100|16070|16360|15900|16200|16070|16400|16920|16780|16470|16310|16710|17490|17170||17500|17730|17050|17650|17660|17580|17810|16790|16350|16590|17000|17080|17390|17370|17310||17200|16530|16040|16210|15720|15400||15630|15910||15900|15890|15900|15960|15510|15010|14840|14810|15170|14850|14720|15040|14550|14230||13710|13640|14050|14300|14000|14190|14740|14230|14120|14030|14360|14560|14300|14580|15600|13740|13890|14130|14590|14570|14590|14780|15190|15020|15450|15340|15700||15940|16090|16310|16980|17030|16910|17350|17900|18060|18350|17480|17430|17430|||16200|16170|15960|15940|16360|16590|16600|17460|17340|17340|17600|18090|18200|18170|18820|18300|17850|17950|18340|18400|18520|18830|19400|18750|18870|19670|20100|20300|||20500|20800|20500|20750|20750|21400|21500|20300|19000|19000|19140|18880|18880|18410|18770|18830|18610|18760|18290|18360|17910|17630|18120|18320|18100|17630|17320|17080|17170|16950|17450|17120|16940|16660|17930|17990|18950|19290|18250|18110|17730|17090|16430|16400|16550|16630|16850|17300|17090|17040|17820|19080|19460|19140|19360|19390|18940|18970||18960|17530|18090|||||18450|18420|18400|18040|17900|18420|19650|19980|19500|19500|19810|20000|20800|20700|19350|18830|19000|18970|19520|19800|19340|18860|18590|18320|18050|17840|17910|17770|18150|18580|18710|18270|18270|17830|17850|17830|15400|14850|15190|14930|14250|14660|14500|14620
10826|979843|/equities/enf-technology-co-ltd|MSCI_EEM_SMALLCAP||28250|28750|28400|28800|28850|29650|29150|27050|27450|28400|28700|28750|29200|28550|29050|29150|30150|30900|30900|31250|31650|32200|32100|31950|32900|33100||29400|29400|30100|30150|30850|29800|28700|26650|26450|27000|27000|27700|26700|27000|28300||27500|27400|27400|28750|29300|29550||28850|29100||28050|27600|28350|28050|27550|26150|26650|26200|27800|28100|26350|28150|27050|25600||24600|25000|25550|26000|25350|26050|25900|26500|25900|26300|25450|24400|24900|24950|23950|22350|22800|21900|22750|23450|23750|23900|24250|23600|24500|23500|23500|22200|22200|21900|21450|22200|22750|23100|23350|23150|23700|22950|23400|24200|23950|||23350|23100|23550|23100|24150|23000|23350|24750|24900|26450|26750|26650|26700|26850|26150|25200|25400|25700|26500|26250|27000|26750|27150|28200|28050|28100|26600|27050|||24700|24900|24900||24700|24350|24050|24650|24650|23900|24800|24700|24200|24000|24100|23850|24000|23950|24400|24600|24950|24350|24450|24400|23750|23950|23900|23100|22550|22900|22900|21500|21050|20750|20050|20250|20500|20400|20250|19820|19540|18850|18740|18750|18830|18930|19500|19600|19480|19600|20000|19980|20150|20200|20300|20200|19450|18790|18860|18860|18730|19100|19690||||19690|19790|19910|20200|20100|20650|20800|20700|20850|21150|20650|20800|20850|21050|21150|21300|22050|22000|21950|21250|21000|20950|20850|20800|21050|20250|20500|20850|21450|21250|21100||21350|22150|21900|22150|21900|21900|22200|22500|22750|23600|24150|24050
10827|959035|/equities/united-photovoltaics-group-ltd|MSCI_EEM_SMALLCAP||0.186|0.193|0.197|0.205|0.224|0.236|0.235|0.226|0.23||0.23|0.23|0.23|0.227|0.221|0.223|0.223|0.234|0.215|0.216|0.208|0.205|0.199|0.199||0.204|0.192|0.188|0.192|0.186|0.185|0.188|0.186|0.188|0.176|0.17|0.173|0.175|0.173|0.18|0.175|0.163||0.162|0.16|0.149|0.15|0.15|0.157|0.154|0.151|0.151||0.144|0.134|0.136|0.132|0.131|0.131|0.132|0.133|0.134|0.133|0.126|0.127|0.127|0.128|0.134|0.14|0.133|0.114||0.101|0.108|||0.096|0.091|0.092|0.096|0.093|0.093|0.093|0.096|0.091|0.089|0.098|0.096|0.106|0.107|0.103|0.093|0.096|0.096|0.097|0.119|0.13|0.133|0.124|0.122|0.125|0.139|0.142|0.141|0.113|0.111|0.11|0.114|||0.113|0.112|0.113|0.113|0.11|0.115|0.111|0.105|0.102|0.114|0.11|0.116|0.122|0.122|0.117|0.121|0.122|0.122|0.122|0.121|0.131|0.145|0.141|0.143|0.143|0.143|0.141|0.141|0.139||0.133|0.131|0.134|||0.126|0.119|0.115|0.121|0.12|0.121|0.118|0.123|0.121|0.123|0.13|0.132|0.139|0.127|0.139|0.158|0.16|0.161|0.161|0.163|0.162|0.169|0.164|0.163|0.162|0.158|0.161|0.16|0.154|0.154|0.155|0.161|0.16|0.164|0.182|0.186|0.196|0.195|0.202|0.21|0.237|0.241|0.24|0.246||0.247|0.246|0.246|0.247|0.228|0.231|0.226|0.233|0.232|0.229|0.219|0.217|0.212|0.213||0.216|0.209|0.209|0.212|0.213|0.203|0.203|0.2|0.205|0.208|0.187|0.187|0.19|0.187|0.19||0.192|0.192|0.192|0.195||0.199|0.199|0.197|0.193|0.199|0.197|0.196|0.196|0.195|0.199|0.198|0.197|0.202|0.203|0.2|0.2|0.201|0.202|0.201|0.205|0.207|0.207|0.208|0.207|0.205
10828|1084939|/equities/inke-ltd|MSCI_EEM_SMALLCAP||0.75|0.74|0.77|0.73|0.73|0.73|0.72|0.72|0.71||0.72|0.72|0.74|0.74|0.72|0.75|0.76|0.81|0.8|0.8|0.85|0.82|0.82|0.86||0.87|0.85|0.88|0.9|0.91|0.89|0.89|0.89|0.91|0.94|0.92|0.94|0.93|0.87|0.88|0.89|0.89||0.9|0.92|0.86|0.86|0.87|0.87|0.88|0.89|0.86||0.83|0.83|0.84|0.82|0.87|0.81|0.78|0.8|0.81|0.8|0.79|0.82|0.84|0.85|0.87|0.88|0.85|0.9||0.84|0.85|||0.88|0.9|0.78|0.8|0.81|0.84|0.83|0.85|0.81|0.76|0.78|0.79|0.8|0.77|0.77|0.72|0.7|0.69|0.71|0.74|0.74|0.71|0.73|0.73|0.74|0.74|0.74|0.7|0.72|0.76|0.76|0.78|||0.78|0.78|0.8|0.79|0.77|0.75|0.75|0.75|0.75|0.75|0.8|0.79|0.79|0.78|0.76|0.78|0.79|0.79|0.79|0.82|0.8|0.79|0.79|0.78|0.75|0.81|0.83|0.84|0.85||0.83|0.84|0.81|||0.79|0.86|0.89|0.85|0.77|0.82|0.9|0.91|0.92|0.86|0.86|0.86|0.86|0.88|0.87|0.88|0.85|0.84|0.85|0.87|0.93|1.01|1|0.98|0.96|0.94|0.94|0.94|0.91|0.88|0.93|0.92|0.95|0.81|0.77|0.71|0.68|0.68|0.7|0.74|0.73|0.75|0.78|0.68||0.71|0.69|0.75|0.8|0.79|0.79|0.8|0.81|0.81|0.82|0.8|0.79|0.76|0.78||0.79|0.79|0.79|0.82|0.81|0.78|0.78|0.81|0.81|0.8|0.8|0.79|0.78|0.8|0.8||0.79|0.79|0.8|0.91||0.9|0.89|0.88|0.87|0.86|0.84|0.82|0.78|0.8|0.82|0.79|0.8|0.8|0.79|0.81|0.8|0.79|0.78|0.92|0.9|0.92|0.92|0.91|0.9|0.86
10829|1165887|/equities/hidrovias-do-brasil-sa|MSCI_EEM_SMALLCAP||4|3.99|3.92|3.94|3.99|4|3.91|3.86|3.81|3.7|3.71|3.66|3.61|3.58|3.5|3.77|3.44|3.4|3.44|3.53|3.62|3.6|3.61|3.68|3.58|3.69|3.99|3.96|3.96|4.07|4.01||4.1|4.1|4.02|4.02|3.94|3.96|4.01|4.09|4.17|4.23|4.23|4.16|4.13|4.24|4.2|4.41|4.41|4.38|4.45|4.54||4.39|4.37|4.32|4.19|4.21|4.2|4.11|4.14|4.1|4|4.05|4|4.09|4.21|4.16|4.2|4.2|4.16|4.17|4.22|4.33|4.28||4.29|4.19|3.99|4.09|3.56|3.63|3.45|3.53|3.52|3.5|3.51|3.51|3.5|3.52|3.51|3.44|3.63|3.65|3.62|3.74|3.84|3.82|3.87|3.78|3.77|3.86|3.72|3.63|3.57|3.59|3.55|3.56|||3.63|3.64|3.73|3.67|3.68|3.74|3.68|3.73|3.69|3.71|3.7|3.76|3.78|3.78|3.73|3.79|3.7|3.76|3.76|3.8|3.85|3.8|3.78|3.82|3.79|3.69|3.68|3.73|3.67|||3.94|3.95|3.86||3.86|3.84|3.85|3.81|3.81|3.75|3.75|3.78|3.69|3.67|3.71|3.73|3.66|3.64|3.63|3.74|3.64|3.67|3.66|3.62|3.59|3.6|3.59|3.54|3.6|3.43|3.53||3.6|3.9|3.96|3.99|3.76|3.85|3.8|3.84||3.74|3.95|4|4|4.08|4.04|4.09|4.07|3.9|3.9|3.86|3.87|3.79|3.78||3.95|4.04|4.04|4|4.01|4.13|4.21|4.37|4.58|4.55|4.46|4.46|4.57|4.6|4.63|4.69|4.62|4.59|4.55|4.6|4.61|4.56|4.41|4.27||4.27|4.29|4.15|4.09|3.94|4.02|3.98|4|4.04|4.22|4.38|4.34|4.2|4.11|4.15|4.16|4.24|3.94|3.98|3.92|3.94|3.96|3.98|4.03|3.98|3.96|3.99|3.98|3.99
10830|39880|/equities/kaveri-seed-company-ltd|MSCI_EEM_SMALLCAP||974.05|1001.1|1000.4|993.05|980.7|974.1|960.65|959.5|935.75|938.7|934.4|958.8|944.95|977.25|1012|961.35|1015.15|934.9|948.6||941.35|903.3|940.55|930.3|934.2|950.8|889.75|859.45|851.75|865.15|848.75|849.15|851.9|850.35|850.65|856.9|868.5|883.25|819.65||850.7|852|852.65|851.4|850.65|845.1|832.8|898.3|835.85|839|838.9|849.5||868.2|873.9|879.85|841.1|787.25|755.85|781.4|756.8|685.05||680.8|684|684||679.95|669.75|667.9|669.15|671.1|647.55|639.05|648.9||623.35|623|632.8||631.4|622.2|623.4|641.35|658.5|674.6|672.9|654.6|686.45|674.05||686.85|679.1|684.25|682.45|670.7|664.55|655.55|659.75|657.55|668.35|684.2|678.6|683.4|680.45|675|675.25|662.35|659.35|664.5|659.4|658.25|658.45|661.3|653.05|673.95|714.4|720.1|678.55|670.65||667.35|663.45|660.1||674.1|666.4|668.75|672.55|661.15|654.2|650.85|660.85|660.55|663.25|662.55|655.1|648.3|644.85|646.2|612.6|611.65|612.15|616.45||611.4|610.15|610.25|626.65|613.6|607.85|607.25|611.65|606.75|612.85|607.8|609.15|622.3|618.6|601.45|599.4|605.9|591.15|590.95||590.95|591|587.85|590|589.7|598.45|605.1|619.6||607.9|601.45|606.15|611.15|612.2|619.35|621.4|607.65|606.45|618.65|628.65|628.8|619.8|637.65||642.75|640.5|670.7|648.05|639.05|631.45|633.9|591.5|590.85|594.2|584.55|602.1|600.4|600.5|607.8||602|601.5|619.35|624.25|636.4|631.05|617.75|624.65||606.35|605.55|568.5|563.3|562.45|579.95|567.6|583.7|583.95|587.85|547.9|544.9|546.55|545.5|544.9|543.9|550.9|543.85|546.1|542.15|543.7|552.25|564.5|577.8||555.25|573.9|581.95|562.5|573.9|580.3|573.3|564.2|558.65|570.9|582.75|569.8
10831|40604|/equities/juhayna-food-industries|MSCI_EEM_SMALLCAP||20||20.44|20.32|20.54|20.63|20.8|20.16|20.48|20.3||19.39|19.38|18.2|18.4|18.01||||||17.69|17.43|17.65|16.94|16.3|16.25|16.2|16.32|16.31|16.35|15.98|16.42|16.45|16.54|15.79|15.51|15.5|15.71|16.01|15.9|15.83|15.79|15.38|15.12|14.7|15.06|15.01|15.26|||15.18|14.86|13.87|14.3|13||13.89|13.9|14.94|15.4|15.49|16.4|16.35|16.02|||||16.06|15.36|16|16.08|16.6|16.45|16.7|17.64|18.74|19.83|20.48|19.9|19.4|19.84|20|20.99|22.03|22.23|22.7|23|19.9|19.2|18.5|19.36|19.61|19.75|19.86|20|20.99|20.93|21.81|22.15|21.65|21.66|21.9|22.05|22.12|22.03|21.69|20.52|18.08|18.3|18.55|17.9|18.64|18.75|19.49|17.71|16.58|17.9|17.48|17.35||17.34|17.24|17.67|17.64|17.24|17.19|17.39|17.1|17.1|17.01|16.79|16.25|16.2||16.49|16.37|16.15||15.67|15.8|15.84|15.59|16.09|16.16|16.69|17.05|17.12|18.2|16.94|15.99|15.96|15.02|15.07|15.52|15.48|15.97|16.26|16.43|15.7|15.62|15.37|15.88|16.4|15.95|16.24|15.1|14.55|14.36|13.97|14.01|13.9|13.94|14.01|13.94|14.06|14|14.08|14.44|14.51|14.33|13.57|13.71|14.04|14|14|13.92|13.51|13.63|13.45|13.58|13.53|13.5|13|12.35|12.46|12.51|12.5|12.49|11.6||12.3|12.46|12.53|12.93||13|13.54|13.6|13.68|13.78|13.74|14.23|14.35|14.48|14.39|14.14|14.35|14.3|14.63|14.66|14.65|14.49|14.64|14.75|14.91|14.98|15.05|15.02|15.28|15.3|15.45|15.05|15.22|15.56|15.68|17.04|14.2|14.13|14.04|14.1|14.1|13.96|14.1|14.04|13.99|14.13|14.39|14.19|13.91
10832|41699|/equities/mah-sing-group-bhd|MSCI_EEM_SMALLCAP||1.89|1.93|1.83|1.76||1.75|1.81|1.81|1.79|1.78|1.73|1.72|1.74|1.75|1.67|1.75|1.75|1.76|1.78||1.79|1.76|1.77|1.79|1.85|1.85|1.75|1.6|1.57||1.5|1.71|1.52|1.5|1.53|1.52|1.47||1.44|1.45|1.41|1.36|1.34|1.26|1.24|1.23|1.26|1.25|1.26|1.28|1.27|1.29||1.25|1.28|1.28|1.26|1.28|1.25|1.25|1.22|1.23|1.23|1.21|1.27|1.31|||1.27|1.32|1.26|1.25|1.24|1.24|1.23|1.23||1.24|1.19|1.14|1.13|1.1|1.08|1.06|1.06|1.06|1.04|1.04|1.05|1.02|1.03|1|0.975|0.975|0.975|0.975|0.98|0.97|0.955|0.915|0.91|0.92|0.91|0.935|0.92|0.945|0.925|0.935|0.935||0.94|0.925|0.93|0.93|0.905|0.935||0.94|0.935|0.94|0.94||0.93|0.905|0.895|0.865|0.86|0.875|0.87|0.875|0.85|0.845|0.845|0.855|0.875|0.87|0.875|0.845|0.82||0.83|0.83|0.825|0.825||0.825|0.815|0.81|0.82|0.81|0.8|0.805|0.81|0.795|0.79|0.79|0.775|0.785|0.775|0.775|0.78|0.8|0.835|0.82|0.83|0.85|0.85|0.855|0.845|0.85|0.86|0.845|0.845|0.835||0.845|0.845|0.86|0.85|0.865|0.835|0.81|0.815|0.82|0.8|0.825|0.84|0.835|0.82|0.8|0.775|0.805|0.82|0.84|0.855|0.855|0.875|0.85|0.855|0.835|0.84|0.84|0.84|0.855|0.865|0.9||0.895|0.905|0.915|0.89|0.85|0.84|0.82|0.81|0.8|0.785|0.77|0.785|0.795|0.785|0.8|0.82|0.81|0.825|0.805||0.79|0.765|0.77|0.735|0.74|0.72|0.71|0.735|0.755|0.745|0.76|0.75|0.715|0.69|0.69|0.685|0.675|0.665|0.67|0.66|0.665|0.67|0.67|0.675
10833|943447|/equities/zmj|MSCI_EEM_SMALLCAP||9.35|9.49|9.27|9.83|9.67|10.12|10.1|10.36|10.2||10.7|10.5|10.88|11|10.7|10.84|11.1|11.24|12|11.98|12.04|11.94|12|11.52||11.8|11.56|11.8|12.44|12.7|12.64|12.88|13.08|13.54|13.34|13.28|13.38|13.22|13.1|13.32|13.54|13.48||13.74|14.1|13.98|13.42|12.74|12.92|13.32|13.08|13.08||12.9|12.96|11.8|11.92|11.9|11.68|12.2|12.58|12.18|11.84|11.38|11.86|11.36|11.3|10.82|10.78|10.74|10.6||10.98|10.5|||9.4|9.37|9.41|9.31|9.37|9.83|9.73|9.76|10.18|10.48|10.5|10.5|10.58|10.62|10.66|10.46|10.26|10.34|10.4|10.22|10.14|9.85|10.06|10.08|10.1|10.1|9.72|9.46|9.41|9.5|9.29|9.26|||9.29|9.25|9.18|8.98|8.77|8.8|8.8|9.03|9.08|9.3|9.18|9.3|8.96|8.45|8.35|8.81|9|9.29|9.7|9.7|9.33|9.1|9.26|8.97|8.59|8.73|8.79|8.77|8.73||8.56|8.36|8.18|||8.09|7.99|7.79|7.69|7.69|7.76|7.78|7.78|7.78|7.55|7.38|7.57|7.59|7.5|7.73|7.71|7.62|7.57|7.52|7.55|7.51|7.56|7.4|7.45|7.53|7.85|7.97|8.04|7.88|7.75|7.64|7.87|7.88|7.94|7.83|7.79|7.5|7.47|7.38|7.38|7.43|7.34|7.18|7.09||6.87|6.89|7.02|7.14|7.22|7.3|7.37|7.28|7.25|7.37|7.29|7.32|7.09|7.16||7.64|7.5|7.5|7.51|7.58|7.35|7.17|7.27|7.34|7.31|7.31|7.42|7.35|7.53|7.52||7.47|7.54|7.6|7.68||7.2|6.96|6.95|6.5|6.45|6.48|6.4|6.44|6.36|6.49|6.6|6.45|6.5|6.55|6.67|6.67|6.71|6.69|6.75|6.8|6.86|6.85|6.97|7.11|7.03
10834|979807|/equities/s-mac-co-ltd|MSCI_EEM_SMALLCAP||1015|1036|1018|1007|1007|1006|1005|1008|1016|1012|1012|1001|1015|1001|1000|1004|999|1005|1005|1006|1005|1003|1000|1000|996|993||999|994|999|999|1000|1001|1004|1001|1004|1003|1003|1003|1004|1009|1009||1010|1010|1011|1014|1009|1009||1011|1015||1002|1005|1003|1005|1008|1002|1003|1008|1013|1010|1012|1013|1014|1011||1011|1008|1013|1024|1022|1029|1038|1045|1052|1066|1072|1063|1068|1039|1034|1028|1023|1028|1032|1033|1028|1030|1027|1026|1028|1028|1032||1027|1031|1037|1051|1068|1071|1072|1047|1059|1067|1068|1063|1075|||1059|1027|1025|1035|1031|1021|1020|1030|1044|1040|1046|1037|1045|1067|1061|1034|1033|1076|1103|1112|1113|1098|1079|1061|1069|1070|1071|1074|||1076|1063|1058||1057|1070|1039|1030|1030|1035|1035|1033|1050|1047|1045|1038|1039|1041|1048|1041|1046|1059|1067|1084|1120|1138|1220|1083|1087|1086|1088|1084|1054|1039|1064|1090|1089|1069|1072|1054|1041|1029|1028|1043|1034|1040|1087|1070|1054|1049|1042|1128|1136|1125|1172|1181|1139|1120||1128|1114|1140|||||1160|1145|1150|1180|1189|1198|1241|1254|1285|1277|1310|1307|1327|1352|1368|1408|1400|1410|1402|1451|1493|1465|1452|1437|1421|1377|1370|1330|1330|1372|1388||1306|1315|1315|1296|1260|1288|1260|1261|1206|1201|1210|1163
10835|940988|/equities/bgf-retail|MSCI_EEM_SMALLCAP||3550|3540|3515|3500|3520|3495|3460|3475|3540|3520|3515|3455|3490|3560|3580|3590|3560|3500|3550|3550|3610|3605|3595|3575|3570|3540||3580|3625|3680|3570|3600|3615|3615|3645|3615|3670|3695|3730|3750|3730|3750||3740|3700|3770|3725|3745|3705||3715|3740||3775|3755|3740|3730|3735|3730|3670|3615|3605|3560|3580|3605|3640|3595||3615|3620|3680|3705|3715|3720|3800|3740|3795|3835|3860|3960|3940|3860|3840|3860|3810|3855|3935|3815|3775|3820|3805|3765|3820|3855|3925|3920|3920|3950|3880|3900|4010|4080|4035|4050|4085|3970|3980|4045|4155|4075||4075|4100|3975|4075|4115|4040|3770|3720|3710|3660|3550|3585|3605|3580|3575|3590|3600|3675|3700|3755|3740|3830|3825|3805|3650|3730|3765|3850|||3810|3795|3900||3900|3880|3980|3850|3890|3960|3760|3775|3770|3835|3820|3885|3815|3625|3760|3720|3615|3655|3555|3515|3535|3530|3555|3570|3570|3540|3530|3535|3490|3455|3505|3535|3520|3550|3555|3530|3460|3370|3320|3310|3300|3265|3400|3280|3210|3235|3335|3405|3400|3400|3425|3485|3360|3370||3440|3325|3315|||||3450|3410|3520|3575|3590|3630|3625|3620|3645|3635|3580|3595|3625|3575|3575|3650|3665|3635|3655|3625|3655|3680|3640|3610|3615|3540|3565|3565|3570|3605|3655|3735|3735|3720|3625|3645|3600|3595|3590|3650|3630|3690|3595|3590
10836|19591|/equities/t.s.k.b.|MSCI_EEM_SMALLCAP||12.75|12.76|12.6|12.45|12.32|12.19|12.03|11.66|11.2|11.15|11.72|12.2|11.88|12.24|12.37|12.34|11.84||||11.41|11.45|11.14|10.98|10.77|10.99|11.32|11.18|11.58|11.75|11.05|10.86|11.09|11.54|11.08|10.74|10.88|10.91|10.83|10.91|10.73|10.27|10.07|10.01|9.95|10.11|10.39|10.37|10.13|9.88|9.98|9.76||9.8|10|9.86|9.65|10.25||9.32|9.46|9.3|9.55|9.4|9.75||||9.75|9.92|9.52|9.4|9.07|9.05|8.9|8.49|8.47|8.21|8.32|8.72|8.76|8.74|8.57|8.58|8.29|8.29|8.42|8.37|8.51|8.3|8.39|8.33|7.97|8.11|7.99|8.18|8.28|7.98|8.15|8.04|8.15|8.4|8.63|8.78|8.68|8.81|9.27|9.5|9.34|9.52|9|9|8.69|8.26|8.33|8.38|8.22|8.2|8.21|8.31|8.13|7.74|7.82|7.53|7.46|7.45|7.61|7.67|7.52|7.52|7.51|7.56|7.45|7.24|7.39|7.03|6.94|6.79|6.77||6.55|6.33|6.19|6.3|6.75|7.11|7.16|7.19|7.12|7.18|7.26|6.89|6.56|6.92|6.82|7.12|7.17|7.34|7.44|7.24|7.23|7.12|7.28|7.42|7.59|7.42|7.39|7.38|7.39|7.53|7.27|6.93|6.8|6.8|6.76|6.9|6.9|6.83|7.09|7.16|7|6.94|6.56|6.7|6.98|6.97|6.78|6.62|7.29|6.86|6.54|7.08|7.01|7.54|7.57|7.85|8.24|8.65|8.58|8.21|8.52|8.47|8.33|8.62|8.65|8.12|8.46|8.39|8.07|7.48|7.27|7.4|7.29|7|7.1|7.32|7.29|7.41|7.8|7.52|7.88|7.83|7.59|7.49|7.33|7.29|7.11||7.23|7.22|7.05|7.21|6.91|6.89|6.9|6.5|6.88|6.78|6.74|6.64|6.55|6.37|6.57|6.14|6.14|6.24|6.23|6.22|5.8|6.08|6.03
10837|1166931|/equities/nextin-inc|MSCI_EEM_SMALLCAP||63800|65100|64000|65400|65100|63300|64400|63200|66100|67300|69500|66300|67000|67200|67600|70300|74600|71600|72600|69000|68600|69400|66800|67200|66300|65700||65500|66100|64800|65800|68400|68900|70200|71400|70300|70800|70800|67000|66500|65700|67000||65400|64200|62000|62900|63900|63900||64200|64200||66000|66600|65600|61400|60000|57900|56700|60000|62800|61000|60500|62700|62600|65100||64300|64600|66300|70200|70500|73100|71700|71500|69900|70400|69500|69800|70800|72100|70600|69900|71400|70800|70700|73300|74000|74200|74400|74400|74400|75900|76200|76200|76200|74800|69000|70200|71100|72000|69600|70700|70600|71200|72600|73900|73800|||71100|70100|69500|69500|70300|68800|72100|73600|72200|73300|75400|75200|71300|72000|68300|67300|67100|67200|68400|69800|71700|72300|75500|75500|75500|76000|74500|72000|||69400|69500|68800||70100|70800|71200|68100|69000|68900|70100|69600|68600|67800|68100|66300|67500|66800|69900|69700|69900|68000|69100|68800|68900|68100|67800|65700|64400|64200|62300|63100|60000|58600|60000|59900|59300|60000|62400|58500|58300|54800|53400|56300|56500|56500|58000|59200|56900|56900|57800|60200|61100|60000|60900|61200|59800|59500|60400|60400|60900|60000|62600||||62600|62600|64000|64400|62900|65500|65200|66000|74600|75500|73800|78500|81200|80800|84500|82500|83200|83100|83300|81500|80100|78400|78400|78500|81200|80100|79100|81000|80200|80300|79100|77300|77300|82400|80700|82900|81800|83200|83400|84800|83800|90200|85600|87800
10838|1166929|/equities/excellence-commercial-property-fac|MSCI_EEM_SMALLCAP||1.45|1.39|1.36|1.33|1.35|1.37|1.37|1.39|1.36||1.36|1.36|1.4|1.4|1.4|1.41|1.47|1.48|1.46|1.44|1.44|1.52|1.51|1.53||1.53|1.53|1.56|1.56|1.57|1.57|1.57|1.58|1.64|1.66|1.63|1.7|1.78|1.74|1.77|1.79|1.7||1.65|1.63|1.61|1.54|1.51|1.57|1.57|1.62|1.59||1.5|1.5|1.44|1.32|1.3|1.27|1.3|1.33|1.34|1.33|1.38|1.39|1.42|1.44|1.5|1.41|1.4|1.42||1.43|1.43|||1.45|1.46|1.48|1.48|1.47|1.5|1.48|1.47|1.47|1.52|1.53|1.54|1.54|1.56|1.53|1.48|1.53|1.52|1.57|1.6|1.62|1.66|1.7|1.68|1.58|1.54|1.56|1.53|1.53|1.57|1.51|1.57|||1.53|1.59|1.57|1.6|1.49|1.47|1.47|1.47|1.45|1.5|1.57|1.57|1.58|1.6|1.51|1.59|1.6|1.59|1.62|1.66|1.66|1.63|1.6|1.58|1.58|1.6|1.6|1.58|1.59||1.6|1.55|1.5|||1.53|1.56|1.52|1.61|1.62|1.58|1.5|1.5|1.5|1.43|1.41|1.42|1.44|1.42|1.47|1.49|1.44|1.48|1.54|1.61|1.74|1.78|1.65|1.62|1.63|1.63|1.7|1.7|1.64|1.59|1.75|1.84|1.85|1.93|1.92|1.81|1.8|1.82|1.82|1.79|1.78|1.83|1.84|1.84||1.88|1.85|1.89|1.99|1.94|1.99|1.98|1.96|1.95|2.02|2.06|1.99|1.97|1.95||2.02|1.97|1.97|2|1.99|2.01|1.99|1.98|2.02|2.03|2.09|2.11|2.18|2.17|2.15||2.2|2.32|2.26|2.35||2.23|2.21|2.4|2.32|2.23|2.22|2.09|2.09|2.19|2.32|2.47|2.4|2.43|2.4|2.45|2.45|2.45|2.43|2.51|2.56|2.52|2.52|2.47|2.6|2.58
10839|18012|/equities/astrazeneca-pharma-india|MSCI_EEM_SMALLCAP||6750.25|6878.3501|6753.3501|6924.5498|6737.8501|6895.75|7128.8501|6398.1001|6363.8999|6393.3999|6250.75|6379.8501|6388.9502|6328.9502|6317.5498|6357.1001|6382.3999|6379.4502|6439.2998||6458.5498|6373.3999|6342.5|6332.8501|6231|6255.4502|6205.1499|6012.4502|5639.7998|6067.1499|6179.25|6360.7998|6372.6499|6463|6432.7998|6024.75|5676.6001|5753.1001|5782.75||5759|5651.8999|5491.2002|5457.2002|5312.5498|5293.8999|5071.8501|5314.2998|5210|5419|5435.2002|5357.7998||5335.2998|5554.75|5425.7998|5332.25|5284.7998|5245.4502|5243.8999|5189.7002|5224.1499||5285.1001|5199.9502|5307.7002||5398.5|5357.25|5389.3999|5146.75|5080.5|5090|5151.1001|5200.6001||5328.4502|5314.75|5082.7002||5130.3999|5031.1499|5033.75|5071.6001|5097.25|5059.8501|4928.0498|5093.4502|5170.25|5374.8999||5423.1499|5395.3501|5452.4502|5449.8999|5449.2002|5516.5498|5512.3501|5571.3999|5461.5498|5507.75|5501.2002|5496.1001|5477.3501|5500.7998|5503.0498|5510.4502|5358.1001|5404.7002|5443.6499|5722.3501|6569.9502|6783|6927.0498|6656.2002|6475.3999|6497.75|6616.6001|6349.25|6318.8501||6301.7002|6412.0498|6324.2002||6298.9502|6314.25|6321.9502|6289.7002|6194.5|6252.4502|6294.7998|6641.1499|5652.7002|5667.2002|5563.0498|5586.4502|5686.3501|5698.0498|5645.3999|5526.6001|5601.8999|5563.2998|5644.6001||5329.1001|4734.75|4616|4656.6499|4666.0498|4631.6001|4710.1001|4727.8999|4686.5498|4702.4502|4751.2998|4842.75|4808.5|4832.6499|4800.5498|4763.3501|4765.7998|4731.25|4744.6001||4682.8501|4647.3999|4664.8999|4681.6499|4653.5|4670.2002|4657.6499|4611.8501||4630.9502|4652.8999|4912.6001|4778.6499|4742.6499|4690.8501|4665.7002|4656.3501|4669.2998|4674.5|4728.1499|4713.3501|4585.8501|4633.6499||4580.2998|4651.1001|4658.8501|4743.2998|4763.75|4694.0498|4675.2998|4653.25|4735.8501|4753.0498|4666.0498|4726.1001|4504.1499|4529.6001|4531.6499||4503.25|4467.6001|4426.0498|4413.9502|4593.1001|4583.7998|4517.7998|4505||4573.8501|4548.7002|4368.8999|4383.8501|4480.2002|4518.4502|4358.6001|4298.9502|4325.75|4331.0498|4288.2998|4323.7998|4259.2998|4270.0498|4194.6001|4144.4502|4160.1499|4147.0498|4169.8501|4158.2002|4162.5498|4096.5498|4146.6001|3997.8999||3958.75|3888.45|3892.1499|3814.3501|3813|3813.6499|3801.6499|3797.25|3806.5|3828.7|3866|3867.3
10840|41487|/equities/grupo-security|MSCI_EEM_SMALLCAP||266.93|266.97|265.95|266.09|266.9|265.7|265.59|265.99|264.3|265.44|264.29|266.64|266.87|267.05|268.02|268.49||269.02|267.9|269.14|266.52|267.27|268.38|266|271.48|268.73|270.86|272.29|272.22|273.96|276.08|270.38|267.95|267.3|268.01|265.75|266.26|267.09||269.91|270.23|271|269.8|268.76|269.79|269.93|271.2|275.18|274.68|276.77||275.73||273.69|288.58|284.99|279.51|283.9|285.03|282.8|281.4|283.82|281.94|282.68|280.3|280.17|285.86|285.43|283.77|282.91|277.58|275.87|274.52|278.81|274.66||270.81|271.39|269.6|270.66|270.92|269.62|270.92|270.59|270.77|269.1|270.73|270.05|271.37|270.74|271.31|272.61|271.28|268.83|270.65|272.91|271|275.62|276.91|273.57|277.92|275.25|275|273.28|274.99|276.66|276.79|275.63|274.31|276.83|277.56|277.78|278|278.76|277.4|277.86|277.78|278.44|277.17|279.11|280|277|261.43|258.71|253.25|253.74|253.76|251|252.05|250.84|259.44|264.51|267.5|262.29|261.82|258.7|257.2|252.51|252.38||257.92|253.16|248.76|248.93||248.08|248.69|248.6|249.3|251.96|252|248.24|241.99|235.1|235||236.99|237.06|239.62|242.22|240.53|235|231.47|228.27|228.13|227.81|227.89|228.6|229|228.2|221.69|213.93|215.27|213.69|212.99|211.12|212.92|214.83|213.38|212.97|212.71|208.48||203.92|207.36||206.44|204.1198|205.1278|202.1998|211.1|214.81|216.59|215.74|213.32|212.72|210.47|210.09|208.81||202.49|202.11|208.14|210.08|211.61|207.61|212.56|213.53|213.09|213.23|212.51|212.25|215.99|||213.96|213.18|215.4|217.15|219.8|222.22|224.92|229.58|229.84|227.11|223|218.16|214.83|212.84|215.31|217.99|214.22|214.24|216.1|222.74|224.21|224.6|230.13||234.96|234.76|234.11|233.65|233.86|233.59|230.25|229.09|235.05|241|241.5|234
10841|943503|/equities/yuzhou-ppt|MSCI_EEM_SMALLCAP||0.08|0.081|0.08|0.073|0.075|0.08|0.08|0.084|0.08||0.086|0.091|0.092|0.094|0.094|0.091|0.095|0.096|0.098|0.1|0.103|0.101|0.104|0.106||0.112|0.112|0.113|0.116|0.108|0.115|0.119|0.12|0.116|0.117|0.108|0.112|0.123|0.13|0.137|0.131|0.102||0.088|0.089|0.082|0.073|0.069|0.071|0.068|0.075|0.075||0.072|0.066|0.064|0.063|0.056|0.057|0.052|0.054|0.052|0.054|0.057|0.059|0.06|0.06|0.056|0.06|0.057|0.059||0.065|0.065|||0.069|0.064|0.069|0.07|0.076|0.076|0.078|0.074|0.075|0.07|0.083|0.081|0.086|0.079|0.081|0.078|0.08|0.078|0.082|0.09|0.085|0.097|0.097|0.094|0.098|0.095|0.093|0.081|0.085|0.084|0.077|0.073|||0.078|0.076|0.073|0.076|0.07|0.068|0.069|0.064|0.061|0.084|0.086|0.087|0.083|0.078|0.082|0.083|0.088|0.089|0.1|0.103|0.112|0.111|0.107|0.104|0.102|0.101|0.102|0.105|0.108||0.103|0.102|0.103|||0.101|0.104|0.101|0.104|0.109|0.108|0.105|0.109|0.117|0.113|0.113|0.113|0.117|0.118|0.117|0.117|0.116|0.117|0.125|0.126|0.131|0.134|0.12|0.123|0.125|0.122|0.125|0.128|0.123|0.123|0.128|0.135|0.135|0.128|0.132|0.135|0.128|0.137|0.142|0.138|0.139|0.142|0.141|0.141||0.146|0.141|0.148|0.153|0.154|0.162|0.157|0.152|0.146|0.155|0.164|0.156|0.152|0.163||0.164|0.161|0.167|0.163|0.17|0.178|0.171|0.171|0.172|0.178|0.181|0.201|0.205|0.184|0.175||0.189|0.193|0.165|0.173||0.168|0.176|0.179|0.179|0.159|0.152|0.15|0.153|0.169|0.181|0.193|0.193|0.195|0.189|0.199|0.205|0.209|0.216|0.227|0.228|0.223|0.237|0.239|0.26|0.26
10842|43796|/equities/taeyoung-const|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2310|2300|2300|2300|2325|2370|2405|2470|2450|2450|2465|2410|2525|2540|2520|2510|2535|2605|2585|2630|2485|2485|2425||2425|2410|2425|2500|2580|2605|2715|2595|2530|2390|2200|2290|2360|2395|2550|2640|2625|2790|2730|3050|3765|3170|3440|3195|3090|3070|3245|2620|||2315|2405|2990|3070|3070|2745|2785|2845|2810|2905|2890|3270|3500|3510|3555|3590|3515|3540|3475|3550|3685|3745|3740|3760|3790|3830|3840|3850|3775|3700|3725|3670|3615|3570|3640|3655|3660|3670|3680|3690|3650|3610|3590|3600|3560|3555|3655|3555|3500|3525|3585|3675|3675|3610|3685|3720|3640|3630|3705|3705|3620|3760|3550||||3550|3495|3515|3640|3890|3925|3985|3885|3895|3885|3850|3900|3915|3840|3800|3865|3920|3915|3910|3865|3890|3910|3905|3800|3835|3845|3830|3860|3855|3900|4020|3910|3910|4070|3940|3955|3815|3915|3785|3715|3715|3715|3625|3525
10843|950526|/equities/umw-oil-and-gas-corporation|MSCI_EEM_SMALLCAP||0.255|0.26|0.265|0.27||0.27|0.28|0.28|0.275|0.265|0.265|0.265|0.26|0.25|0.25|0.255|0.26|0.26|0.265||0.265|0.265|0.265|0.27|0.275|0.265|0.265|0.26|0.265||0.265|0.275|0.275|0.28|0.285|0.29|0.295||0.29|0.29|0.285|0.285|0.285|0.285|0.285|0.285|0.29|0.275|0.27|0.265|0.27|0.26||0.27|0.27|0.265|0.265|0.26|0.27|0.27|0.275|0.27|0.275|0.27|0.275|0.275|||0.28|0.275|0.28|0.305|0.295|0.3|0.295|0.295||0.29|0.29|0.29|0.285|0.28|0.29|0.29|0.29|0.28|0.285|0.28|0.28|0.27|0.28|0.28|0.27|0.29|0.29|0.285|0.285|0.28|0.265|0.275|0.27|0.275|0.275|0.28|0.265|0.265|0.265|0.265|0.265||0.265|0.265|0.255|0.255|0.25|0.255||0.26|0.265|0.26|0.265||0.26|0.26|0.26|0.265|0.26|0.265|0.26|0.26|0.255|0.255|0.245|0.24|0.245|0.24|0.24|0.23|0.235||0.23|0.23|0.23|0.23||0.225|0.23|0.225|0.235|0.23|0.225|0.225|0.215|0.225|0.215|0.215|0.21|0.205|0.22|0.22|0.225|0.22|0.22|0.225|0.235|0.225|0.235|0.235|0.24|0.24|0.23|0.235|0.235|0.24||0.25|0.25|0.255|0.255|0.255|0.255|0.26|0.255|0.255|0.255|0.265|0.26|0.26|0.26|0.255|0.255|0.255|0.255|0.255|0.26|0.255|0.26|0.26|0.26|0.26|0.245|0.245|0.245|0.255|0.26|0.255||0.255|0.25|0.255|0.255|0.26|0.27|0.265|0.26|0.26|0.25|0.25|0.245|0.245|0.25|0.25|0.255|0.25|0.25|0.235||0.235|0.245|0.25|0.24|0.24|0.235|0.235|0.235|0.23|0.23|0.235|0.235|0.23|0.225|0.22|0.23|0.24|0.24|0.235|0.24|0.235|0.23|0.23|0.235
10844|1123319|/equities/aoyuan-healthy-life-group|MSCI_EEM_SMALLCAP||0.56|0.55|0.55|0.56|0.57|0.57|0.56|0.59|0.56||0.58|0.58|0.6|0.59|0.58|0.57|0.58|0.59|0.59|0.58|0.59|0.59|0.59|0.62||0.61|0.61|0.63|0.64|0.61|0.62|0.61|0.6|0.63|0.65|0.65|0.67|0.71|0.7|0.74|0.73|0.61||0.56|0.62|0.51|0.49|0.48|0.49|0.48|0.5|0.49||0.465|0.48|0.45|0.44|0.44|0.435|0.435|0.43|0.435|0.43|0.43|0.445|0.44|0.435|0.435|0.425|0.425|0.425||0.425|0.425|||0.41|0.44|0.445|0.445|0.44|0.44|0.445|0.435|0.44|0.44|0.43|0.42|0.45|0.44|0.425|0.44|0.44|0.43|0.44|0.46|0.465|0.475|0.475|0.46|0.45|0.45|0.465|0.47|0.45|0.47|0.45|0.445|||0.46|0.455|0.46|0.455|0.455|0.465|0.45|0.45|0.43|0.46|0.47|0.47|0.435|0.425|0.41|0.42|0.43|0.44|0.46|0.465|0.46|0.46|0.47|0.475|0.465|0.465|0.48|0.475|0.475||0.48|0.48|0.465|||0.47|0.475|0.45|0.465|0.48|0.48|0.455|0.46|0.475|0.45|0.46|0.47|0.5|0.495|0.5|0.51|0.5|0.52|0.54|0.53|0.55|0.57|0.52|0.52|0.5|0.51|0.51|0.53|0.51|0.51|0.53|0.54|0.53|0.52|0.495|0.475|0.47|0.47|0.47|0.475|0.475|0.475|0.485|0.48||0.48|0.485|0.49|0.495|0.51|0.5|0.51|0.5|0.5|0.495|0.51|0.49|0.49|0.5||0.52|0.52|0.53|0.54|0.495|0.53|0.54|0.57|0.59|0.59|0.62|0.65|0.66|0.67|0.69||0.7|0.74|0.71|0.74||0.69|0.72|0.72|0.71|0.74|0.73|0.69|0.71|0.58|0.57|0.57|0.62|0.63|0.66|0.73|0.76|0.78|0.79|0.85|0.84|0.81|1.06|1.86|1.86|1.86
10845|947347|/equities/aarti-drugs-ltd|MSCI_EEM_SMALLCAP||532|539.85|533|546.3|552.05|554.45|535.6|533.25|545.25|527.8|504.55|503.55|512.9|516.85|515.6|509.65|521.45|522.2|521.65||521.2|515.35|513.55|513.55|512.1|511.7|492.05|481.7|476.35|488.6|476.9|485.75|485.75|495.7|482.75|492.4|491.6|495.45|494.1||490.55|485.15|480.3|473.95|471.75|459.5|460.75|473.85|480|492.25|499.25|499.1||504.55|507.05|504.15|500.2|500.75|499.85|493.35|495|492.35||494.75|490.6|504.2||507.95|513.05|487.3|492.65|487.75|474.7|468.2|457.4||434.3|440.8|443.2||455.6|447.5|437.7|445.9|452.95|452.75|458.7|451.75|459.25|464.35||476.1|481.5|490.7|497.2|502.8|497.6|500.7|516.1|513.85|530.5|535.65|533.45|543.65|541.15|529.95|535.95|534.9|528.25|525.1|532.45|534.35|532.7|538.65|520.55|509.35|527.05|526.65|514.45|506.1||504.55|535.25|535.45||532.35|530.45|527.9|532.7|532.3|521.3|518.2|518.65|510|502|509.7|503.7|501.25|501.15|495.4|489.2|493.4|497.7|493.95||499.5|510|495.4|517.6|492.85|472.85|479.4|481.7|476.85|478.8|487.5|490.65|485.8|487.7|492.65|485.6|487.7|495.3|494.95||480.5|475.35|483.9|472.35|475.35|471.1|473.65|477.25||481.1|481.45|483.45|477.8|469.9|473.5|460.05|462.2|460.45|469.45|464.35|471.05|478.25|462.1||484.25|518.45|545|554|524.85|522.5|520.4|520.35|517|519.4|508.5|523.4|520.05|523.3|532.55||542.55|541.15|546.4|548.4|551.4|552.35|570.45|578.95||593.35|584.4|605.6|597.8|582.6|611.95|619.55|617.6|612.55|613.2|593.9|569.6|572.4|582.85|553.4|532.05|538.25|560.25|570.25|573.4|558.4|561.75|565.75|562.35||561.85|574.5|582.35|574.2|576.6|559.75|573.55|597.4|598.95|597|594.6|585.65
10846|103600|/equities/adim|MSCI_EEM_SMALLCAP||28.55|28.4|28.6|28.2|29.05|28.45|28.5|28.65|28.8|28.65|28.55|28.45|28.7|28.1|28.25|28.45|28.5|28.9|28.55|27.35|26.8|26.65|27.05|27.6||27.9|27.7|27.8|27.6|27.65|27.5|27.3|27.55|27.75|27.4|27.8|27.9|28.2|28.4|28.15|28.25|27.9|27.7|27.8|27.4|28.1|28.25|28.1|28.2|28.2|27.6|27.6||27.3|27.55|27.05|27.05|27.2|27.1|26.9|27.35|28.5|27.8|25.3|26|26.55|26.6|26.55|26.45|26.3|||26.45|26.6|26.85|26.75|26.5|26.7|26.55|26.75|26.35|26.55|26.65|26.7|26.6|26.5|26.9|27.8|28.55|28.2|28.15|28.4|28.7|28.9|28.7|29.2|29.4||29.65|29.95|30|30.45|30|30.2|30.7|30.3|29.65||||||||30.1|30.05|30.3|30.55|30.8|31.1|31.1|31.1|31.15|31.1|31|31.05|31|31.1|31.6|32|32.1|32.1|32.7|33|33.1|33.15|33.05|33|33.1||33.15|33.1|33.15|33|32.55|32.75|32.8|32.9|32.85|33|32.5|32.75|32.9|33.15|33.2|34.15|34.35|35.05|35.8|36.05|35.8|35.7|35.95|35.65|36|33.8|33.5|33.4|33.1|33|33.05|32.95|32.85|32.35|32|32.3|32.4|32.45|32.4|32.45|32.05|32.05|31.85|31.8|32.1|32.35|31.7|31.95|32|31.85|31.6|31.95|31.9|32.2|32.35|32.85|33.25|33.85|||34.35|34.35|33.75|34|33.75||34.1|34.3|34.5|34.3|34|34.5|34.6|33.7|34.4|33.65|33.5|33.55|33|33.35|32.25|32.25|32.3|32.65|32.95|33.2|33.15|33.2|32.5|32.65|33|32.8|32.2|32.8|32.7|32.5|32.7|32.3|33.05|33.2|33.85|33.75|33.85|34|34.35|34.25||34.5|35|35.05|35.3
10847|103673|/equities/forhouse|MSCI_EEM_SMALLCAP||16.05|15.85|15.85|15.75|16.2|16.4|16|16|15.6|15.6|15.8|15.7|15.8|15.8|16.1|16.35|16.05|15.8|16.2|16.2|16|15.6|15.7|15.9||15.95|15.5|15.5|15.55|15.75|15.9|16.05|16.45|16.6|16.15|15.5|15.35|15.7|15.35|15.45|15.55|15.7|15.5|15.5|15.6|15.8|15.8|15.65|15.55|15.6|15.45|17||17|17.5|17|16.85|16.8|16.7|16.8|15.75|15.9|15.6|15.6|16.4|16.75|17.15|17.55|17.25|17.9|||18.6|16.95|16.55|16.1|16.15|15.95|15.9|16.25|15.95|15.8|15.65|15.85|15.95|15.75|15.65|15.95|16.95|16.5|15|15.35|15.6|16.05|15.5|15.4|15.65||15.8|16.2|16.2|16.35|16.5|16.65|16.85|17.1|16.3||||||||15.75|15.5|15.35|15.5|16.1|15.85|15.8|15.95|16.25|16.4|16.45|16.9|17.45|15.9|16.4|16.8|16.8|16.45|16.25|14.8|14.15|14.15|14.15|13.75|13.4||13.4|13.4|13.55|13.4|13.15|13.25|13.3|13.5|13.3|13.45|13.65|13.7|13.55|13.7|13.8|13.8|13.65|13.75|13.85|14|13.9|13.75|13.85|13.95|13.75|14|14.05|14.1|14.05|13.9|13.75|13.6|13.65|13.4|13.4|13.4|13.55|13.9|13.9|14.1|13.9|14.1|13.75|13.8|13.95|13.95|14.1|14.45|14.15|14|13.5|13.8|13.9|14.15|14.3|14.7|14.85|14.75|||15.9|16.3|16.2|16.05|16.15||15.8|15.9|15.8|16.05|16|15.45|15.55|15.85|16.1|15.55|15.7|14.95|14.5|15.5|14.1|14.1|14.6|14.95|14.95|14.9|14.9|14.75|14.55|14.4|14.7|14.85|14.5|14.6|15.2|15.1|15.45|15.1|15.45|14.85|15.3|14.7|15.1|16.75|16.5|16.25||16.15|16.65|16.65|16.95
10848|1141282|/equities/edvantage-group-holdings-ltd|MSCI_EEM_SMALLCAP||2.25|2.25|2.25|2.27|2.3|2.29|2.33|2.33|2.27||2.26|2.25|2.26|2.27|2.23|2.24|2.26|2.29|2.26|2.28|2.28|2.28|2.28|2.26||2.31|2.32|2.38|2.39|2.39|2.35|2.43|2.45|2.47|2.49|2.48|2.49|2.58|2.59|2.67|2.7|2.7||2.75|2.65|2.65|2.52|2.48|2.49|2.53|2.57|2.53||2.47|2.5|2.49|2.4|2.35|2.34|2.37|2.33|2.38|2.36|2.33|2.42|2.42|2.42|2.45|2.49|2.47|2.47||2.46|2.44|||2.38|2.35|2.36|2.43|2.44|2.64|2.66|2.59|2.69|2.65|2.64|2.59|2.63|2.62|2.63|2.65|2.72|2.62|2.79|2.76|2.72|2.65|2.7|2.62|2.49|2.45|2.37|2.37|2.39|2.39|2.33|2.28|||2.33|2.31|2.25|2.3|2.19|2.19|2.21|2.17|2.19|2.22|2.34|2.37|2.35|2.32|2.3|2.38|2.4|2.42|2.38|2.39|2.4|2.38|2.39|2.4|2.4|2.53|2.56|2.57|2.5||2.53|2.48|2.39|||2.39|2.42|2.4|2.42|2.41|2.47|2.4|2.42|2.4|2.38|2.38|2.4|2.36|2.4|2.35|2.4|2.39|2.36|2.44|2.55|2.54|2.56|2.56|2.52|2.5|2.48|2.51|2.56|2.5|2.49|2.49|2.48|2.75|2.8|2.76|2.74|2.59|2.52|2.46|2.5|2.46|2.36|2.31|2.24||2.28|2.26|2.33|2.29|2.34|2.39|2.34|2.25|2.21|2.2|2.21|2.17|2.21|2.24||2.33|2.29|2.29|2.25|2.27|2.28|2.27|2.28|2.28|2.3|2.31|2.33|2.3|2.3|2.34||2.34|2.31|2.27|2.33||2.33|2.34|2.39|2.34|2.33|2.34|2.27|2.27|2.24|2.26|2.33|2.36|2.34|2.35|2.43|2.49|2.46|2.48|2.5|2.48|2.53|2.5|2.59|2.57|2.52
10849|980039|/equities/telcon-inc|MSCI_EEM_SMALLCAP||723|730|729|721|733|725|739|714|750|728|727|741|755|769|775|777|787|780|796|790|815|819|839|851|886|836||848|849|769|789|762|758|731|730|736|768|802|815|830|870|871||833|824|815|814|801|800||799|792||775|783|755|765|766|755|741|759|698|690|705|740|752|763||774|774|768|772|767|785|819|804|806|827|806|800|823|789|757|741|736|741|750|713|680|679|664|677|645|693|701||723|736|745|728|732|733|747|750|751|774|779|770|761|||754|737|733|748|763|758|759|755|779|789|781|805|815|810|829|840|836|837|870|831|886|858|858|854|860|859|888|880|||873|850|830||834|831|818|982|992|992|994|1011|1012|1015|1033|1027|1020|1029|1026|1011|1012|996|1039|1033|994|1080|1180|1089|1116|1200|1181|1147|1131|990|1052|915|977|752|752|711|706|687|689|706|695|698|726|681|661|678|720|750|750|747|774|772|749|732||751|751|764|||||790|802|809|808|814|830|843|868|866|871|877|886|885|894|900|909|894|893|894|890|902|890|890|875|879|880|878|890|883|894|907||936|936|920|929|906|911|923|920|889|903|913|914
10850|1155548|/equities/jetema-co-ltd|MSCI_EEM_SMALLCAP||16070|16070|16140|15600|15460|15230|15350|15420|15510|15550|15540|15590|15590|15560|15450|15830|15860|15920|16230|16640|17000|16570|16530|16750|16810|16540||16380|15900|15970|15670|15520|15830|15910|15570|15760|16000|16140|16680|16820|16810|16230||15620|15560|15600|15900|15540|15630||15750|15610||15640|15670|15690|15000|14980|15040|15370|14700|14510|14480|14180|14310|14650|14470||13970|14040|14300|14200|14280|13970|14260|13870|13850|13770|14250|14600|14290|14230|14210|14300|14360|14130|14200|14230|14110|14330|14470|14280|14730|14930|15260||15520|15600|15600|16090|16130|16160|16230|16450|16860|16490|15630|14950|14580|14660||14660|14590|14520|14640|14750|14310|14330|14360|14440|14400|14320|14080|14570|14740|14900|15100|14980|15360|15570|15620|15950|15740|16180|15550|15620|15770|16390|16640|||15550|15600|15390||15740|15410|15550|15940|15290|15420|15530|15610|15780|15490|15130|15030|15300|15320|15480|16110|16000|15930|16330|16480|16860|17030|16900|17300|17160|16820|17500|17440|17000|16790|17020|17390|17570|18310|18470|17790|18070|17110|17430|17380|16290|16720|16580|17210|15960|16750|17480|18400|18920|18870|19920|20750|20600|19890|21700|21700|21000|21400|||||22500|22750|22350|22800|22800|23750|24050|23850|23600|24400|24650|24100|24250|24350|23500|23950|24400|22550|22400|21700|21800|21800|21000|20500|21150|20000|20550|20250|20400|21400|22350|22950|22950|23950|23150|23450|22650|22950|23050|23800|23650|24950|24450|24400
10851|990865|/equities/china-sanjiang-fine-chemicals-co-lt?cid=990865|MSCI_EEM_SMALLCAP||1.67|1.63|1.56|1.53|1.47|1.51|1.55|1.53|1.48||1.46|1.47|1.47|1.49|1.48|1.53|1.57|1.58|1.58|1.6|1.61|1.61|1.62|1.64||1.62|1.65|1.64|1.64|1.64|1.62|1.68|1.66|1.64|1.61|1.57|1.6|1.6|1.61|1.65|1.75|1.82||1.85|1.86|1.89|1.88|1.86|1.93|1.93|1.9|1.87||1.87|1.89|1.89|1.95|1.96|1.92|1.89|1.95|1.94|1.93|1.9|1.91|1.93|1.9|1.9|1.95|1.9|1.77||1.69|1.7|||1.7|1.7|1.71|1.7|1.7|1.65|1.65|1.65|1.56|1.57|1.52|1.46|1.4|1.42|1.36|1.27|1.19|1.08|1.14|1.1|1|1|1.03|1.02|1|1.01|1|0.99|1.02|1|0.99|1.02|||1.05|1.03|1.01|1.02|1.02|1.05|1.02|1.07|1.07|1.11|1.11|1.09|1.12|1.03|1.07|1.08|1.04|1.09|1.15|1.18|1.17|1.16|1.17|1.2|1.21|1.24|1.21|1.21|1.18||1.16|1.18|1.19|||1.16|1.11|1.14|1.17|1.17|1.17|1.17|1.17|1.17|1.17|1.15|1.14|1.18|1.19|1.22|1.22|1.21|1.16|1.15|1.16|1.15|1.15|1.13|1.12|1.1|1.08|1.06|1.06|1.03|1|1.03|1.03|1.06|1.06|1.07|1.07|1.08|1.05|1|0.98|0.96|0.94|0.94|0.95||0.96|0.95|0.98|0.99|0.96|0.96|0.96|0.96|0.94|0.91|0.91|0.92|0.91|0.93||0.97|0.98|0.98|0.93|0.97|0.99|1.02|1.02|1.01|0.94|0.94|1.02|1.01|1.01|1.03||1.02|1.02|1.05|1.06||1.06|1.03|1.04|1.05|1.03|1.01|1.02|1.02|1.01|1.01|1|1.02|1.05|1|1.06|1.06|1.05|1.06|1.05|1.04|1.08|1.11|1.11|1.14|1.17
10852|43451|/equities/seah-bestee|MSCI_EEM_SMALLCAP||20500|20250|19710|19600|19820|20100|20200|20250|20300|20750|20750|20300|20400|20900|20700|20900|20850|21150|21750|20850|20750|21050|21150|21100|21600|22250||22700|22600|22850|22800|22200|22900|22800|23500|23250|23650|23500|23300|23850|23800|24550||23850|22050|22050|21950|22450|22250||22450|21350||22200|22200|21300|21650|21100|21150|20850|20550|20450|20350|20950|21500|21800|21900||22300|21400|21800|22150|22200|22550|23200|22800|22650|22900|23350|23100|23250|23900|24000|23400|23050|22900|23300|23650|23850|22950|23500|22950|24200|23850|24150||25800|26050|26000|26200|26300|24450|24600|25100|24900|25050|24800|24950|24900|||24900|24050|22900|22900|22750|22900|21950|21800|22000|21100|20600|20100|20250|20200|20400|20250|20800|21400|21650|22150|22400|23350|23450|23350|23700|22950|22900|24300|||24850|24200|25800|25750|25750|25950|26100|25300|27250|26400|26800|26600|25950|26300|25550|24550|24900|24850|25250|25400|24600|25150|25650|26500|27100|25800|25250|25550|23600|23950|24500|24750|23750|22650|22100|22650|22300|22150|21450|21300|23150|22200|21750|22400|21450|20400|21100|20950|20800|20500|21400|21450|21450|22050|22700|23000|23100|22850||22850|23300|23000|24600||||24600|23900|24050|25000|23600|24400|24700|23850|23850|22850|23050|22850|23450|23000|22800|22600|23450|23550|23000|23600|23350|23650|23500|22750|23050|22700|22700|22800|22950|22750|23150||24150|24100|24100|24700|25100|24550|24750|25900|26050|26600|28100|28000
10853|43771|/equities/namsun-alumini|MSCI_EEM_SMALLCAP||1647|1647|1651|1665|1669|1630|1655|1692|1700|1724|1706|1710|1717|1724|1749|1767|1780|1788|1797|1805|1804|1811|1809|1805|1822|1831||1845|1852|1873|1830|1863|1895|1903|1907|1910|1927|1961|1923|1948|1915|1924||1921|1916|1916|1913|1929|1917||1914|1914||1924|1916|1895|1873|1885|1880|1880|1879|1911|1865|1860|1902|1803|1802||1816|1808|1860|1887|1886|1902|1911|1909|1914|1918|1922|1920|1940|1949|1937|1925|1991|2000|2010|2000|2005|2000|2010|1999|2000|2025|2075|2065|2065|2115|2045|2055|2065|2075|2090|2100|2110|2160|2125|2140|2155|||2070|2055|2030|2055|2115|2090|2105|2150|2185|2135|2135|2140|2140|2140|2240|2235|2245|2305|2360|2275|2355|2400|2495|2495|2515|2455|2460|2515|||2355|2300|2325||2270|2305|2290|2285|2360|2370|2520|2470|2520|2635|2585|2300|2320|2330|2345|2270|2290|2100|2125|2090|2090|2090|2110|2090|2090|2015|2050|2045|2010|1977|1966|2015|2015|2030|2055|2015|1986|1937|1915|1963|1954|1940|2020|2005|1985|2005|2030|2100|2100|2065|2110|2175|2090|2025|2115|2115|2080|2050|2190||||2190|2525|2590|2600|2465|2425|2370|2420|2420|2375|2350|2355|2405|2410|2350|2370|2545|2545|2570|2555|2620|2630|2635|2510|2465|2470|2430|2415|2325|2390|2495|2550|2550|2545|2495|2430|2425|2505|2565|2415|2395|2405|2415|2370
10854|13881|/equities/harbin-electric-comp.|MSCI_EEM_SMALLCAP||2.58|2.58|2.38|2.4|2.34|2.41|2.39|2.4|2.41||2.43|2.43|2.49|2.51|2.51|2.62|2.66|2.66|2.64|2.62|2.64|2.6|2.64|2.59||2.68|2.68|2.73|2.81|2.73|2.74|2.76|2.84|2.83|2.9|2.67|2.65|2.71|2.69|2.8|2.73|2.73||2.76|2.82|2.79|2.77|2.63|2.62|2.65|2.65|2.62||2.55|2.53|2.56|2.47|2.5|2.38|2.35|2.31|2.39|2.42|2.24|2.32|2.26|2.31|2.23|2.25|2.23|2.17||2.22|2.24|||2.62|2.49|2.53|2.57|2.65|2.71|2.7|2.73|2.78|2.71|2.69|2.79|2.67|2.68|2.67|2.66|2.48|2.34|2.41|2.41|2.39|2.32|2.42|2.42|2.33|2.34|2.31|2.27|2.29|2.22|2.09|2.08|||2.11|2.16|2.09|2.19|2.06|2.24|2.26|2.3|2.39|2.52|2.07|2.13|2.06|1.84|1.78|1.88|1.94|1.93|1.95|2.01|1.96|1.99|1.94|1.98|1.98|1.99|2|2|2.05||2.07|2.1|1.98|||1.96|1.96|1.98|1.93|2.01|1.99|1.95|1.94|1.99|1.95|1.99|2.06|1.99|2.01|2.06|2.08|2.11|2.14|2.23|2.3|2.3|2.34|2.33|2.36|2.35|2.35|2.34|2.38|2.34|2.33|2.26|2.3|2.33|2.41|2.47|2.24|2.21|2.24|2.25|2.31|2.37|2.28|2.28|2.29||2.28|2.33|2.4|2.55|2.56|2.39|2.6|2.28|2.26|2.26|2.31|2.24|2.29|2.35||2.39|2.32|2.34|2.39|2.4|2.45|2.46|2.5|2.56|2.51|2.54|2.48|2.52|2.48|2.55||2.52|2.63|2.64|2.51||2.4|2.39|2.46|2.41|2.5|2.51|2.48|2.55|2.43|2.6|2.63|2.57|2.62|2.63|2.67|2.75|2.76|2.77|2.86|2.89|2.95|3.02|3.05|3.1|3.1
10855|104279|/equities/pak-oilfields|MSCI_EEM_SMALLCAP||519.94|519.75|517|526.8|518.95|526|520|518|494|489|490|489.9|489.3|486.5|486.2|489.95|491||||482|483.4|465|463.98|471|476.98|478|479.02|484.53|493.98|489.99|493.45|492.52||497.05|500|494.05|498.97|498.77|507|507.01|506.02|499|504.9|493.06|459.7|449.25|449.97|447.9|449|449|447||449|446.45|447.75|452|458.95|453|457|457.75|451|453|452|453||||448.98|444||435.8|434.48|435|432.98|432.5|432|430|431|429.25|428.5|427.85|427.75|425.91|419|419.1|421.6|423|421.5|425|425|426.01|423.9|425|429.4|429.99|427|421|420.01|420.76|410.05|407.5|407|404|406.16|408|416.7|441|430.99|431.8|437.99||437|434||439|439|437.01|436.9|436|438.01|440.05|440|438.1|438.36|437.99|438|433.2|429.5|429|429|430|428.03|429.35|430.5|431|433.5|431.44|433.95|437|423.46|421.96|417.89|409||429|436.99|437.51|439|448.91|451.95|451.7|450.5|443.5|438.99|443.5|441.94|443.5|444.5|436.39|433|434.95|436|431.5|433|427.98|425|426.48|421.3|421.3|423.97|424.98|425.01|424|426|424||420.01|412.21|413|412.95|414|415|406.5|404.9|404|403|404|404.5|405|400.25|402.39|399.6|398.94|399.78|398|395.04|392.95|392.99|390.99|387|391.9|398|398.49|399||390|439.5|440|439.3|439.5|437.75|435.8|435.4|436|434.5|434.98|431.94|432.63|435|443.98|448|448.5|447.3|449|446.01|437.98|449.01|449.1|455|451.98|451|444|444.44|443.21|449.27|453.02|446.5|455.9||453|446|446.48|440|444.2|446.15|446|446|447.5|442.02|
10856|990824|/equities/beijing-chunlizhengda-medical-instr|MSCI_EEM_SMALLCAP||8.24|8.35|8.13|8.12|8.32|8.49|8.16|8.37|8.18||8.61|8.69|9.1|8.93|9.29|9.33|9.21|9.3|9.35|9.51|9.6|9.87|9.43|9.39||9.36|9.3|9.48|9.45|9.46|9.43|9.68|9.8|10.08|10.1|10.18|10.8|10.98|11.1|11.26|11.24|11.44||11.46|11.64|11.88|11.7|11.7|11.86|12.14|11.58|11.68||11.6|11.54|11.6|11.28|11.26|10.6|10.72|10.4|10.6|10.2|9.79|9.95|9.98|10.1|10.16|10.08|9.75|9.32||9.53|9.6|||9.4|9.33|9.35|9.5|9.54|9.58|9.71|9.7|9.86|9.9|9.86|9.94|9.71|9.54|9.21|9.33|9.75|9.57|10.08|10|9.9|9.74|10.02|9.98|10.14|10.14|10|9.83|9.5|9.32|9.03|9.18|||9.18|9.29|8.9|9.02|8.52|8.83|9.34|9.09|9.1|9.25|9.26|9.48|9.14|9.3|9.6|9.97|10.28|10.34|10.76|10.98|11.2|11.28|11.14|11.16|11|11.44|11.66|11.66|11.88||12.46|12.32|11.96|||11.48|11.7|11.52|11.66|11.94|12.06|11.9|11.64|11.86|12.14|12.1|12.4|12.44|12.54|12.86|13.46|13.5|13.46|13.74|13.14|13.56|13.82|13.6|13.92|13.88|14.2|13.94|13.86|13.52|13.6|13.12|12.8|13.72|14.12|14.5|13.74|13.4|13.72|14.42|13.98|13.44|12.7|13.08|13.1||12.86|12.82|12.7|12.92|12.7|12.9|12.84|12.8|12.02|12.02|11.6|11.4|11.34|11.72||12.22|12.9|12.94|13.1|13.1|13.12|12.68|13.28|13.86|13.42|13.08|12.88|12.8|13.26|13.44||12.04|12.36|12.66|13.06||13.26|13.1|12.98|12.22|11.94|12.14|11.7|12.2|12.04|12.1|12.2|12.44|12.7|12.86|12.68|12.84|12.9|12.64|13.38|14.12|14.6|14.3|15|15|14.7
10857|1082137|/equities/china-isotope-radiation-corporation|MSCI_EEM_SMALLCAP||10.48|10.22|9.86|10.08|9.9|10.06|10.24|9.85|9.8||10.08|10.32|9.71|9.71|9.73|10.22|10.22|10.5|10.46|10.62|10.44|10.44|10.3|10.44||10.7|10.82|10.92|11|10.82|10.68|10.56|10.76|10.76|10.9|10.86|11.16|11.26|11.02|11.48|11.1|11.24||11.22|11.26|11|11.08|10.48|10.72|10.92|10.96|11.04||10.6|10.84|10.82|10.28|10.34|10.32|9.88|9.25|9.4|9.44|9.37|9.72|9.87|10.32|10.22|10.36|10.4|10.44||10.18|10.26|||10.1|11.2|11.44|11.68|11.68|11.92|11.76|11.62|11.76|11.6|11.7|11.94|11.98|11.76|11.6|11.32|11.5|11.3|11.78|11.88|11.9|11.86|12.02|11.9|12|11.98|11.86|11.54|11.64|11.54|11.1|11.18|||11.2|11.7|11.6|11.52|11.22|11.42|11.62|11.6|11.7|11.9|12.06|12.14|11.56|11.6|11.38|11.8|12.02|12.12|12.32|12.52|12.5|12.62|12.54|12.6|12.3|12.72|12.76|13|13||13.36|13.14|12.8|||12.26|12.36|12.18|12.34|12.38|12.6|12.8|12.48|12.42|12.28|12.44|12.4|12.4|12.34|12.42|12.7|12.76|13|13.1|12.92|13.4|13.34|13.42|13.6|13.32|13.16|13.18|13.14|12.84|12.76|12.68|12.88|12.96|12.78|13.24|12.8|12.66|12.52|12.58|12.76|12.18|12|12|11.98||12.22|12.46|12.5|12.48|12.66|12.68|12.68|12.74|12.4|12.36|12.36|12.1|11.92|12.06||12.16|12.08|12|11.92|11.94|12.24|12.1|12.36|12.5|12.54|12.4|12.48|12.7|12.56|12.7||12.7|12.8|12.84|12.7||12.68|13.14|13.98|13.62|13.32|13.7|13.22|13.58|13.56|13.5|13.74|13.6|13.6|13.66|13.58|13.62|13.74|13.56|14|14.58|14.6|14.76|15.2|14.86|14.58
10858|1142512|/equities/spandana-sphoorty-financial-ltd|MSCI_EEM_SMALLCAP||736.85|727.9|736.45|725.6|734|745.3|738.45|742.35|737.3|731.4|706.35|698.95|717.65|729.45|733.75|751|772.3|773.2|766.6||780.65|777.55|776.7|770.9|770.6|779.6|777.05|746.1|721.45|781.95|756.35|764.35|786.6|770|770.8|774.95|792.65|793.35|800.1||799.75|794.95|781.25|785.7|784.95|781.6|785.25|800.5|816.95|841.35|859.45|871.4||873.35|879.15|880.1|889.35|897.85|880.55|878.65|870.25|858.4||879.9|859.45|879.2||888.5|891.85|902.65|897.9|900.6|855.4|864.2|882.8||840.55|850.35|798.8||818.4|822.1|807.05|819.2|851.1|861.65|854.1|839.7|892.05|884.25||896.1|912.4|925|924.7|915.4|915.65|936.7|966.8|970.1|964|958|993.95|995.65|995.4|991.1|985.3|983.5|960.75|942.95|962.85|965.2|958.65|970.85|988.6|1016.9|994.05|1046.1|1053.05|1021||1045.6|1073.95|1069.75||1154|1139.35|1143.95|1157.85|1201.85|1212.25|1224.4|1217.1|1208.15|1212.15|1155.75|1142.95|1102.9|1113.4|1127.3|1128.7|1083.95|1022.1|1029.7||1036.55|1027.75|998.95|1053.15|1050.75|1059.5|1056.8|1012.65|1020.45|1017.45|981.25|991|1015.2|1021.55|1054.25|1014.95|1032.15|971.9|950.55||958.6|955.75|989.7|979.95|973.7|1050.55|1043.7|1037.85||998.55|978.85|957.65|945.9|930.6|903.7|918.05|866.65|890.05|891.65|912.85|881.7|822.4|802.45||798.3|820.05|813|793.75|802.65|793.35|798.9|806.1|822|809.05|785.55|801.95|794.55|822.45|809.75||834.4|790.35|779.2|770.45|760.35|750.15|753.2|780.45||774.45|785.25|779.25|762.9|761.5|800.55|794.95|784.8|788.85|796.75|798.9|819.45|827.95|799.95|823.6|808.45|797.75|809.2|819.45|793.4|810.95|803|811.95|810.5||820.5|821.9|821.35|829.1|835.7|812.8|822.05|814.25|818.4|836.7|819.95|844.05
10859|50178|/equities/adcock|MSCI_EEM_SMALLCAP||5935|5947|5896|5950|5937|6044|6029|6079|5905|6100|6010|6000|5961|5922|6100|6336|6285|6341|5989||5774|5500|5570|5414|5475|5517|5385|5506|5581|5650|5678|5420||5500|5450|5400|5425|5538|5500|5564|5501|5462|5526|5540|5635|5650|5662|5560|5500|5496|5267|5500||5569|5502|5569|5550|5550|5500|5380|5500|5472|5427|5400|5410|5490|5536|5532|5360|5400|5251|5446|5493|5485|||5500|5550|5566|5603|5524||5401|5400|5400|5428|5375|5376|5525|5450|5547|5500|5530|5567|5634|5565|5609|5400|5500|5378|5383|5351|5250|5400|5468|5400|5400|5435|5480|5540|5540|5407|5494|5505|5481|5726|5510|5600|5617|5453|5600|5546|5596|5505|5700|5500|5580|5729|5820|5971|5959|5998|6018|6050|5950|5946|5946|6020|6026||6010|6040|6049|||6049|5937|5841|5850|5819||5864|5785|5862|5637|5505|5550|5750|5400|5433|5400|5421|5401|5550|5528|5510|5510|5500|5449|5430|5440|5484|5490|5448|5448|5425|5548|5550|5348|5601|5550|5575|5550|5414|5366|5330|5259|5300|5200|5217|5200|5350|5369|5399|5269|5359|5490|5495|5524|5562|5567|5600|5618|5561|5750|5700|5537|5640|5670||5534|5500|5540|5463|5451|5284|5120|5210|5379|5406|5489|5350|5383|5412|5500|5568|5525|5595|5550|5425|5618|5500|5540|5360|5410|5347|5325|5565|5485|5518|5406|5425||5391|5389|5350|5415|5400|5355|5525|5626
10860|104312|/equities/searl-company|MSCI_EEM_SMALLCAP||58.7|59.6|60.6|61.81|59|58.1|59.2|59.05|58.68|58.2|57.01|57.44|56.66|57.92|58.45|59.39|59.8||||59.95|61.2|59.05|58.4|58.7|59.7|56.01|56.59|57.09|57.55|57.5|57.25|57.25||57.25|58.35|58.98|57.4|59.15|59.9|61.75|58.7|59.36|61.9|60.2|60.3|60.4|56.65|54.89|54.6|52.7|52||53.45|56.39|57.06|57.25|56.6|56.42|57.33|57.55|57.03|58.28|59.7|60.7||||60.75|62.09||57.76|53.9|52.62|51.7|52.3|53|52.95|53.52|54.44|52.32|52.6|52.69|53|53.21|52.8|53.7|51.28|52.61|55|53.19|51.59|51.4|50.4|51.84|52.2|51.7|51.4|52|52.8|52.77|52|53.34|49.62|46.35|44.66|46.96|48.64|46.75|46.3|50.09||52.25|51.57||50.79|49.65|48.65|47.04|48.62|51.3|51.81|53.02|53.5|52.6|51.3|51.8|52.45|53.6|54.66|55.88|57|56.65|57.2|58.21|58.19|54.9|54.99|54.95|55.34|51.57|52.5|52.45|49.47||53.2|56.25|53.9|54.62|58.64|61.25|60.58|57.75|61.5|60.89|62.52|62.8|62.5|59.8|57.55|56.05|55.45|55.2|59.36|57.85|57.65|58.9|58.66|58.48|59.38|57.38|53.99|53.6|52.48|52.51|49||46.78|47.17|48.38|45.47|42.35|41.76|40.29|40.46|40|41.1|41.58|41.95|41.3|40.25|39.7|39.1|39.52|40.3|39.75|37.11|36.9|37.24|36.7|36.85|36.55|34.85|34.95|34.99||35.01|36.05|35.98|36.3|36.44|36.37|36.1|36.35|36.95|37.25|37.32|35.89|35.65|35.63|34.65|34.69|35.15|35.14|35.92|35.9|36|36.4|36.35|36.05|38.79|39.65|39.35|40.2|40.49|41.2|39.5447|40.8597|40.8693||40.6869|48.8262|41.8483|42.8561|45.8891|46.5514|47.4153|45.5436|45.1117|44.7278|
10861|969068|/equities/chaowei-power-holdings-ltd|MSCI_EEM_SMALLCAP||1.42|1.41|1.45|1.45|1.45|1.44|1.46|1.46|1.43||1.43|1.43|1.42|1.41|1.43|1.42|1.43|1.44|1.43|1.44|1.45|1.43|1.42|1.45||1.45|1.47|1.46|1.44|1.4|1.44|1.44|1.44|1.43|1.42|1.4|1.4|1.46|1.46|1.46|1.45|1.44||1.42|1.43|1.4|1.39|1.37|1.4|1.39|1.4|1.39||1.4|1.39|1.39|1.39|1.38|1.36|1.38|1.36|1.38|1.37|1.36|1.39|1.39|1.38|1.36|1.38|1.39|1.38||1.39|1.39|||1.38|1.4|1.5|1.48|1.47|1.52|1.47|1.47|1.47|1.46|1.46|1.45|1.45|1.43|1.43|1.42|1.43|1.42|1.43|1.4|1.43|1.41|1.42|1.43|1.41|1.4|1.35|1.38|1.36|1.4|1.39|1.38|||1.37|1.41|1.38|1.37|1.34|1.35|1.38|1.37|1.36|1.37|1.38|1.41|1.37|1.4|1.37|1.4|1.41|1.39|1.38|1.43|1.43|1.4|1.4|1.4|1.39|1.4|1.4|1.38|1.39||1.44|1.44|1.4|||1.4|1.44|1.41|1.43|1.43|1.44|1.34|1.42|1.43|1.42|1.43|1.44|1.43|1.43|1.42|1.4|1.4|1.41|1.42|1.4|1.41|1.42|1.41|1.38|1.38|1.33|1.37|1.37|1.31|1.31|1.33|1.35|1.33|1.33|1.36|1.32|1.3|1.3|1.3|1.31|1.3|1.28|1.3|1.32||1.35|1.36|1.37|1.39|1.4|1.41|1.39|1.38|1.38|1.4|1.4|1.38|1.4|1.38||1.4|1.4|1.41|1.41|1.39|1.4|1.4|1.42|1.39|1.39|1.4|1.4|1.4|1.43|1.41||1.41|1.43|1.43|1.45||1.41|1.41|1.45|1.44|1.43|1.43|1.45|1.45|1.45|1.47|1.49|1.46|1.47|1.46|1.43|1.44|1.45|1.45|1.49|1.49|1.47|1.48|1.48|1.52|1.49
10862|1163137|/equities/cathay-media-and-education-group-in|MSCI_EEM_SMALLCAP||0.92|0.9|0.9|0.91|0.92|0.94|0.94|0.96|0.94||0.98|0.98|1|1|0.99|1.03|0.97|0.95|0.94|0.95|0.93|0.92|0.91|0.91||0.9|0.94|0.94|0.95|0.98|0.98|1.01|1.03|1.03|1.05|1.02|1.03|1.03|1.06|1.06|1.08|1.08||1.07|1.06|1.09|1.06|1.02|0.97|0.98|1.01|0.96||0.91|0.88|0.88|0.88|0.88|0.88|0.85|0.89|0.88|0.89|0.89|0.9|0.9|0.9|0.88|0.83|0.8|0.79||0.8|0.79|||0.79|0.78|0.77|0.77|0.77|0.76|0.77|0.77|0.75|0.75|0.72|0.72|0.71|0.69|0.7|0.69|0.73|0.73|0.75|0.75|0.74|0.74|0.73|0.76|0.7|0.69|0.68|0.66|0.65|0.65|0.65|0.66|||0.66|0.66|0.68|0.68|0.68|0.69|0.69|0.69|0.7|0.71|0.74|0.73|0.69|0.7|0.68|0.72|0.72|0.72|0.76|0.75|0.75|0.76|0.75|0.75|0.75|0.77|0.77|0.78|0.78||0.78|0.78|0.74|||0.74|0.75|0.75|0.78|0.76|0.79|0.74|0.78|0.79|0.76|0.8|0.8|0.79|0.79|0.81|0.82|0.82|0.79|0.8|0.81|0.79|0.8|0.8|0.81|0.79|0.79|0.8|0.79|0.79|0.81|0.81|0.82|0.82|0.83|0.83|0.8|0.77|0.76|0.76|0.76|0.77|0.75|0.76|0.77||0.78|0.81|0.79|0.8|0.78|0.78|0.8|0.79|0.8|0.77|0.75|0.75|0.76|0.77||0.78|0.77|0.75|0.8|0.8|0.8|0.81|0.81|0.83|0.83|0.84|0.82|0.84|0.84|0.88||0.86|0.86|0.88|0.87||0.93|0.97|0.98|0.97|1.01|0.98|0.92|0.95|0.96|0.99|1.01|1.01|1.02|1.03|1.03|1.05|1.03|1.07|1.08|1.08|1.12|1.12|1.15|1.16|1.13
10863|987126|/equities/china-maple-leaf-educational-sys|MSCI_EEM_SMALLCAP||0.275|0.285|0.275|0.27|0.27|0.28|0.28|0.28|0.285||0.29|0.3|0.3|0.305|0.3|0.295|0.315|0.31|0.32|0.305|0.3|0.31|0.305|0.31||0.315|0.295|0.305|0.31|0.315|0.31|0.315|0.32|0.315|0.33|0.33|0.335|0.335|0.33|0.33|0.34|0.33||0.34|0.37|0.375|0.385|0.38|0.38|0.385|0.375|0.365||0.37|0.37|0.38|0.38|0.385|0.38|0.385|0.385|0.405|0.4|0.375|0.4|0.4|0.42|0.415|0.39|0.395|0.36||0.4|0.39|||0.395|0.395|0.4|0.415|0.415|0.445|0.445|0.435|0.465|0.44|0.46|0.46|0.48|0.46|0.45|0.48|0.5|0.47|0.52|0.54|0.495|0.5|0.51|0.5|0.445|0.425|0.405|0.395|0.42|0.44|0.36|0.33|||0.305|0.32|0.315|0.305|0.31|0.32|0.3|0.285|0.28|0.27|0.275|0.29|0.25|0.248|0.239|0.242|0.244|0.243|0.255|0.265|0.26|0.265|0.275|0.29|0.29|0.29|0.285|0.285|0.28||0.275|0.28|0.285|||0.305|0.243|0.24|0.255|0.255|0.255|0.26|0.28|0.29|0.28|0.285|0.285|0.28|0.29|0.32|0.34|0.345|0.315|0.315|0.305|0.27|0.26|0.255|0.26|0.227|0.229|0.23|0.225|0.238|0.241|0.247|0.265|0.25|0.26|0.255|0.29|0.38|0.355|0.355|0.355|0.355|0.355|0.355|0.355||0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355||0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355||0.355|0.355|0.355|0.355||0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355
10864|990782|/equities/yichang-hec-changjiang-pharmaceutic|MSCI_EEM_SMALLCAP||8.86|8.87|8.68|8.75|8.84|9|8.96|9.11|8.99||9.4|8.94|9.07|9.16|9.04|9.03|9.09|9.17|9.05|9.06|9.16|9.15|9.12|9.1||9.4|9.37|9.53|9.73|9.45|9.9|9.68|9.7|9.93|10.1|10.02|10.42|10.36|10.46|10.86|11.26|11.82||12.02|12.16||13.16|12.34|12.8|12.66|13|13.06||12.96|13.08|12.8|12.5|12.08|12.08|11.96|12.36|12.22|12.78|12.72|12.72|12.52|12.68|12.54|12|11.72|11.36||11.1|10.68|||10.88|10.82|11.06|10.98|11|11.18|10.96|10.5|10.52|10.62|10.58|10.86|9.99|9.3|11.24|11.24|11.24|11.24|11.24|11.24|10.2|9.95|9.95|9.8|9.78|9.44|9.35|9.09|8.79|8.84|8.6|8.61|||8.53|8.63|8.62|8.53|8.18|8.22|8.48|8.47|8.57|8.67|8.33|8.78|8.5|8.4|8.37|8.82|9.32|9.15|9.44|9.44|9.6|9.74|9.65|9.65|9.82|9.97|10.06|9.8|9.3||9.49|9.46|9.17|||9.19|9.28|9.3|9.31|9.37|9.38|9.38|9.29|9.65|9.54|9.45|9.62|9.79|9.8|9.33|9.36|9.56|9.8|9.93|10.06|10.06|9.26|8.68|8.42|8.34|8.19|8.16|8.23|8.2|8.07|8|8.01|8.32|8.29|8.2|8.34|8.16|8.29|8.29|8.08|7.4|7.05|7.1|7.01||6.96|6.99|7.13|7.3|6.94|6.84|6.95|6.57|6.31|6.27|6.4|6.4|6.53|6.5||6.68|6.38|6.52|6.36|6.49|6.7|6.64|6.9|7.02|7.01|6.76|6.79|6.81|6.85|6.67||6.7|6.72|6.62|6.55||6.36|6.39|6.42|6.2|6.27|6.5|6.32|6.35|6.13|6.33|6.43|6.45|6.6|6.65|6.77|6.88|6.9|6.91|7|7.23|7.25|7.39|7.62|7.51|7.42
10865|1088101|/equities/solara-active-pharma|MSCI_EEM_SMALLCAP||585.45|616.9|621.55|609.95|606.55|580.3|559.95|570|585.6|577.5|544.9|495.4|481.35|457.25|453.1|452.55|448.2|420.3|429.95||435.55|438.6|440.6|436.25|431.9|429.95|424.7|395.35|374.75|407.45|418.1|416.5|429.1|437.75|455.25|463.6|470.25|485.35|487.35||486.65|481.7|487.8|503.737|481.069|453.7|456.557|465.726|472.775|497.978|510.142|491.343||490.836|486.229|499.775|516.777|508.299|504.613|533.732|508.437|436.606||389.932|366.296|378.874||386.154|392.743|406.197|382.192|379.197|380.118|381.362|363.531||341.83|353.303|341.784||351.045|352.289|345.286|340.264|348.234|352.151|360.26|339.25|362.195|391.96||395.461|389.057|408.823|415.826|417.301|410.113|402.787|423.106|435.639|450.152|445.959|440.2|427.576|402.649|371.042|360.951|332.753|354.961|344.825|358.002|366.296|361.688|362.794|366.112|369.199|361.182|354.132|357.035|361.873||358.187|367.125|354.731||377.4|392.651|399.654|397.212|398.088|383.85|380.763|377.769|380.072|375.419|392.789|387.168|386.385|359.569|331.141|332.799|332.845|339.342|346.438||303.219|297.967|294.972|305.799|304.97|302.805|307.642|305.523|305.938|307.504|306.306|308.149|308.84|306.583|307.965|312.572|311.835|308.287|309.209||308.933|308.195|308.748|308.241|309.485|316.028|314.139|312.158||319.898|302.39|304.74|310.084|311.19|301.422|314.83|315.982|274.468|281.472|285.25|284.789|279.583|289.12||291.793|303.68|306.122|309.209|313.494|315.844|317.456|311.513|311.743|312.572|312.158|320.313|325.289|324.69|325.612||329.113|324.46|327.961|330.956|324.921|322.801|328.699|329.528||332.339|336.67|336.716|339.849|328.745|333.26|340.54|340.31|337.361|337.223|331.97|330.357|332.385|338.421|339.112|338.282|336.531|339.112|344.134|328.745|324.644|336.67|341.277|336.025||340.356|365.973|372.977|367.402|364.868|362.011|362.333|362.886|362.794|369.152|366.434|368.83
10866|1093919|/equities/adaptive-plasma-technology-corp|MSCI_EEM_SMALLCAP||13710|14300|14650|14610|15210|15140|15880|16500|16700|16510|16330|16600|16690|15950|16410|16560|17200|18270|17850|16930|18150|19100|19400|17730|14680|14330||14170|14530|14860|15550|15300|15070|15450|15190|15160|15570|15500|15600|15950|16310|16490||15270|15220|15340|15920|16300|16680||16390|16830||16230|16810|17320|16630|16200|14900|15400|16250|16600|15770|14320|14050|14060|14480||14110|14300|14720|14630|14170|14910|15000|15060|14460|14640|15180|15000|15310|15530|15530|15370|15590|16090|15850|16830|16090|15770|14520|13900|14100|14170|14330|14060|14060|13320|12690|12710|13160|13240|13230|12990|12940|13050|13100|13060|13110|||13690|13430|13420|13420|13540|13570|13720|14050|14230|14830|14710|14250|14500|14360|14050|13560|13250|13720|14260|15010|15120|14860|15120|14930|14250|14490|14280|14450|||14100|14260|14000||14250|14120|14270|14250|14450|14520|14830|14870|14870|15050|14760|14220|14360|14780|15110|15930|15550|15460|15420|15410|15490|15530|15930|15410|15260|15370|15290|13650|13460|13270|13060|13000|13470|13600|13850|13160|12970|12130|12940|13630|13910|13910|14470|14390|14470|14410|14650|15470|15820|15500|15950|15680|15360|14780|15150|15150|15270|15840|16290||||16290|15740|16010|16220|14820|15330|15100|15190|15210|13930|13700|13900|13990|14120|14090|14420|14980|14210|14680|13860|14110|14260|13790|13300|13740|14080|13750|14210|13620|13920|14490||14800|16440|15960|16180|15970|16130|16410|16570|16700|17320|17320|17730
10867|1123794|/equities/koolearn-technology-holding-ltd|MSCI_EEM_SMALLCAP||12.06|11.82|11.62|11.36|11.88|12.56|13.08|13.1|12.28||12.62|12.78|12.76|12.96|13.94|14.34|14.74|14.38|14.28|14.14|14.24|14.48|13.68|13.9||15.32|14.96|15.38|15.82|16.52|18.34|19.14|18.76|18.66|18.44|18.1|18.76|19.12|18.58|18.22|18.96|18.82||18.4|16.36|17.1|17.04|16.64|17.2|17.36|17.96|17.8||16.72|16.92|17.24|15.96|17.62|17.58|17.02|16.38|16.34|15.7|15.4|15.84|16|15.7|16.34|17.1|17.7|19.48||20.8|20.8|||20.8|20.9|22.1|22.7|22.65|23.05|23.25|23|23.5|23.9|24.55|24.65|24.8|23.85|23.15|22.9|23.45|23.5|24.75|24.75|24.2|22.8|23.5|24.45|24.5|24.85|25|24.85|24.1|25.45|24.6|24.95|||23.35|23.7|23.35|24.5|24.8|24.25|24.55|23|21.65|21.5|22.2|24.2|26.4|24.9|23.55|24.45|25.2|24.6|26.25|27|27.5|28.7|29.8|29.5|28.65|29|28.8|27.5|27.45||27.8|27.45|26.85|||28.85|29.25|29.1|31.8|32|26.25|27.8|27.2|31.25|31.25|33.65|32.75|32.75|32.1|29.55|29.5|29.05|29.7|30.25|30.65|31.55|31.75|30.5|29.3|29.75|28.65|28.95|29.7|29.1|29.2|29.6|29.65|30.15|31|31.95|30.65|28.85|31|31.9|32.8|32.4|30.5|32.6|33.25||30.25|33.15|36|36.4|35.3|35.05|36.6|35.55|37.25|36.1|36.1|35.6|35|34.65||36.95|36.65|36.55|35.8|35.05|36.2|35.55|36.95|38.9|39.7|39.4|39.6|37.45|38.05|37.95||37|36.25|38|39.7||39.75|40.7|41.55|45.4|43.15|43.05|38.95|38.95|38|36.2|37.4|34.5|34.05|34.05|34.6|36.05|35.7|35.5|37.75|39.2|38.2|37.8|40.6|37.8|38.9
10868|1096066|/equities/111-inc|MSCI_EEM_SMALLCAP||1.155|1.21|1.0473|1.02|1|1.015||1.03|1.04|1.0763|1.065|1.085|1.09|1.03|1.03|1.035|1.05||1.02|1.08|1.08|1.1|1.09|1.08|1.11|1.12|1.14|1.12|1.1|1.17|1.18|1.23|1.23|1.27||1.2|1.2118|1.2797|1.29|1.325|1.33|1.34|1.3|1.315|1.2946|1.1319|1.14|1.13|1.17|1.16|1.15|1.12|1.05|1.04|1.065|1.03|1.01|1.05|1.09|1.06|1.02|1|0.9701|1|1.02|1.1|1.07|1.13|1.15|1.13|1.12|1.14|1.125|1.16|1.23||1.16|1.01|1.04|1.09|1.06|1.22|1.53|1.49|1.49|1.52|1.49|1.49|1.42|1.38|1.3587|1.35|1.39|1.36|1.35|1.38|1.37|1.36|1.35|1.4|1.35|1.35|1.33|1.37||1.5|1.51|1.46|1.39|1.5|1.39|1.4|1.365|1.4|1.36|1.4|1.39|1.37|1.37|1.44|1.49|1.56|1.5|1.55|1.54|1.46|1.46|1.51|1.52||1.55|1.53|1.55|1.51|1.51|1.65|1.67|1.83|1.65||1.55|1.545|1.39|1.45||1.46|1.5|1.495|1.51|1.55|1.54|1.6|1.56|1.56|1.725|1.65|1.65|1.52|1.75|1.87|1.89|1.99|2.15|2.14|2.19|2.16||2.18|2.25|2.26|2.27|2.22|2.29|2.25|2.26|2.295|2.235|2.33|2.31|2.35|2.33|2.28|2.12|2.19|2.25|2.1307|2.14|2.17|2.165|2.23|2.22|2.26|2.38|2.5088|2.57|2.55|2.59|2.5983|2.59|2.54|2.5201|2.51|2.5328|2.48|2.6|2.6|2.46|2.5|2.36|2.38|2.4586|2.4699|2.46|2.52|2.61|2.7|2.6|2.6|2.5897|2.63|2.62|2.7|2.66|2.7||2.585|2.54|2.56|2.62|2.67|2.75|2.79|2.9467|2.96|2.97|2.9299|2.94|2.96|2.98|2.9801|3.03|2.96|2.95|2.94|3.04|3.06|3.05|3.04|3.11|3.18|3.1
10869|989512|/equities/huons-global-co-ltd|MSCI_EEM_SMALLCAP||24250|24050|24200|23800|23800|23200|22900|22850|23150|23250|23250|23500|24350|24100|24050|24450|23800|23450|23750|24050|24900|23400|23300|23200|23550|23450||23600|23700|23550|22500|22750|22900|22900|22250|22400|21850|21950|21900|21700|21900|21950||21950|21600|21650|21950|21950|21900||21800|21550||21400|22000|21750|21500|21550|21550|21450|20850|21000|21200|20950|21400|22250|22300||22350|22450|22400|22400|22300|22500|22950|22950|23100|22950|22950|23350|23200|22150|22050|22100|22400|22450|22600|22550|22350|22300|22100|21700|23050|23250|23350||23150|23150|23150|24200|24800|24250|24550|24850|25000|24800|25300|26100|23650|||23900|24000|23300|23650|23000|23350|22300|22700|22250|22200|21550|22250|22500|22450|22400|22800|22300|23000|22750|23150|23450|23700|23900|23650|23600|23800|24050|23000|||23650|23350|23000||23100|22700|22950|22000|21900|21700|22250|22200|22050|22300|22400|22450|22100|21550|21650|21500|21600|21600|21750|21900|22350|22450|22250|22150|22150|22000|22200|22000|21350|20900|21250|21200|21800|21250|21150|20700|20750|19880|20100|20450|20250|20150|20700|20550|19930|20100|20800|20800|21000|20750|21200|22050|21750|21750||22150|21450|21750|||||22600|22550|23000|23300|22950|23300|23900|24700|24050|23400|23350|24050|24100|23350|22650|23200|23000|22950|23300|24950|24900|24550|24450|24800|25300|26900|25200|24900|24750|24750|25800||25750|25100|23950|23300|23200|21000|21100|20500|20150|19980|20000|19250
10870|1156020|/equities/newborn-town-inc|MSCI_EEM_SMALLCAP||4.01|3.98|3.97|4.09|3.79|3.9|4.09|4.48|4.42||4.48|4.36|4.51|4.42|4.49|4.38|4.46|4.17|4.19|4.08|4.07|4.11|3.86|3.9||3.96|4.03|4.11|3.98|3.99|3.79|3.49|3.41|3.53|3.65|3.58|3.76|3.82|3.93|3.95|3.97|3.77||3.85|3.61|3.52|3.69|3.72|3.63|3.58|3.57|3.39||3.41|3.21|3.11|2.82|2.93|2.86|2.88|2.7|2.87|2.87|2.73|2.83|2.85|2.86|2.93|2.95|2.62|2.66||2.66|2.61|||2.48|2.45|2.36|2.4|2.28|2.55|2.6|2.41|2.47|2.41|2.45|2.41|2.55|2.58|2.49|2.36|2.56|1.76|1.86|1.8|1.82|1.77|1.86|1.85|1.83|1.83|1.8|1.74|1.79|1.75|1.68|1.67|||1.66|1.71|1.65|1.74|1.61|1.69|1.81|1.8|1.82|1.88|1.87|1.93|1.92|1.91|1.85|1.85|2|1.91|2.01|1.93|1.86|1.85|1.73|1.77|1.75|1.88|1.85|1.87|1.9||1.94|1.97|1.91|||1.91|2.04|2.04|1.87|1.89|2|1.86|1.87|1.87|1.9|1.95|1.91|1.94|1.94|1.99|2.09|2.08|2.16|2.29|2.34|2.36|2.32|2.33|2.4|2.42|2.38|2.47|2.5|2.28|2.28|2.2|2.37|2.43|2.5|2.49|2.28|2.29|2.24|2.31|2.21|2.15|2.15|2.15|2.32||2.19|2.37|2.47|2.4|2.36|2.55|2.72|2.54|2.55|2.4|2.35|2.34|2.2|2.03||2.06|2.03|2.01|2.03|1.88|1.91|1.79|1.93|1.93|1.86|1.83|1.88|1.87|1.8|1.93||1.87|1.83|1.67|1.61||1.6|1.61|1.6|1.48|1.52|1.56|1.48|1.52|1.48|1.57|1.64|1.61|1.65|1.69|1.48|1.51|1.43|1.41|1.45|1.48|1.43|1.44|1.51|1.51|1.45
10871|1011879|/equities/maeil-dairies-co-ltd|MSCI_EEM_SMALLCAP||41450|41300|40950|40800|41100|41150|41200|41150|42000|42850|42950|42500|43250|42650|43050|43500|44500|43700|45000|45100|45000|42850|43900|43100|44100|42350||42100|42500|43000|42650|43000|43500|44050|44750|45100|44500|44900|44450|44500|43700|41700||42300|41800|41050|40700|40500|40900||40750|40750||40700|40600|40550|40400|40300|39900|40000|39500|39300|39300|39300|38950|39100|39150||39850|39950|40000|40250|40300|40300|40750|40300|40850|40900|40400|40100|40050|40100|40100|39650|40100|40100|40400|40650|40250|40250|40400|40300|40500|41050|41550||40800|40950|40950|41750|41850|41850|41950|42350|41750|41750|40650|41000|41450|41150||41150|41150|41150|41400|41050|40700|40200|40350|40100|40050|40150|40250|40100|40500|40100|40700|40200|40100|40650|40750|40550|40600|41050|40900|41250|41150|41300|41550|||41250|41200|41800||41500|41600|42300|41850|41650|41800|42450|42300|42450|43100|43650|43200|43650|43250|42950|43200|43200|43900|44300|44600|44550|44500|44800|44600|45000|44900|45700|45750|45900|45650|45600|45650|45300|44650|45750|45550|45450|45750|45250|45150|45200|45550|45050|44950|44400|44000|44050|44100|44150|43950|43250|43700|43700|44100||43900|43100|43000|||||43150|43800|43350|43450|42800|43450|43250|43850|43600|43700|45300|43900|41750|42900|42250|41700|42950|44100|44800|44600|45900|47150|46700|46300|45850|46350|44300|46300|46950|46850|45800||42150|41600|42300|41450|41250|41750|41100|41300|41300|41100|40800|41000
10872|969082|/equities/imax-china-holding-inc|MSCI_EEM_SMALLCAP||8.64|8.61|8.6|8.59|8.6|8.65|8.65|8.66|8.67||8.6|8.7|8.7|8.7|8.7|8.7|8.7|8.7|8.74|8.56|8.59|8.6|8.72|8.71||8.7|8.39|8.24|8.38|8.5|8.6|8.5|8.71|8.72|8.32|8.15|8.22|8.22|8.21|8.18|8.09|7.85||8|7.91|8|7.5|7.15|7.31|7.27|7.23|7.11||7.07|7.02|7.11|6.97|6.98|7.03|7.01|7.01|7.06|7.05|6.98|7.02|7.02|7.08|7.05|7.02|6.93|6.98||6.98|7|||6.87|6.81|6.8|6.81|6.81|6.82|6.8|6.95|6.82|6.9|6.98|7.2|7.3|7.33|7.26|7.12|7.1|6.94|6.97|6.87|6.7|6.65|7.39|7.3|7.48|7.25|7.25|7.2|7.08|7.13|7.02|7.05|||7.05|7.05|7.09|7.1|7|7.12|7.27|7.22|7.25|7.25|7.26|7.25|7.25|7.25|7.25|7.3|7.24|7.22|7.25|7.25|7.22|7.24|7.2|7.2|7.18|7.3|7.3|7.37|7.1||6.7|6.95|6.85|||6.86|6.9|6.99|6.93|7.06|7.12|6.88|6.71|6.77|6.8|6.77|6.8|6.8|6.75|6.8|6.75|6.94|7.01|7.13|7.25|7.25|7.27|7.2|7.26|7.22|7.22|7.28|7.26|7.05|7.1|6.97|7.14|7.25|7.19|7.35|7.41|7.32|7.27|7.21|7.29|7.34|7.35|7.33|7.26||7.26|7.39|7.34|7.45|7.62|7.7|7.59|7.7|8|8.25|8.63|8.73|8.65|8.53||8.4|8.37|8.35|8.26|8.2|9.73|9.73|9.73|9.73|9.75|9.63|9.53|9.52|9.51|9.51||9.52|9.52|9.51|9.51||9.47|9.47|9.45|9.45|9.44|9.46|9.46|9.36|9.32|9.43|9.5|9.47|9.53|9.52|9.45|9.51|9.5|9.53|9.57|9.55|9.47|9.51|9.51|9.52|9.51
10873|18803|/equities/trisul-on-nm|MSCI_EEM_SMALLCAP||5.19|5.28|5.08|5.08|5.07|5.15|5.12|5.01|4.94|4.83|4.85|4.88|4.74|4.77|4.76|4.65|4.59|4.69|4.67|4.55|4.63|4.67|4.66|4.79|4.66|4.71|4.88|4.92|4.86|4.9|4.7||4.73|4.71|4.68|4.64|4.72|4.7|4.82|4.76|4.84|4.85|4.8|4.8|4.74|4.77|4.84|4.81|4.71|4.75|4.71|4.66||4.57|4.68|4.66|4.55|4.4984|4.5467|4.4405|4.4212|4.4598|4.4502|4.4984|4.373|4.7205|5.0294|5.2224|5.3672|5.3479|5.1066|5.1549|5.2031|5.3286|5.4638||5.5024|5.5314|5.5796|5.3576|5.4252|5.7244|5.6955|5.3769|5.2804|5.1163|5.0197|5.068|4.9328|4.9618|4.9618|4.7977|4.9522|4.9232|4.846|4.7687|4.6239|4.6529|4.6432|4.4019|4.4502|4.4888|4.4212|4.4309|4.1413|4.1895|4.122|4.1509|||4.1992|4.1992|4.4116|4.3247|4.4019|4.4888|4.5081|4.6336|4.4791|4.566|4.6626|4.7398|4.8556|4.6915|4.5853|4.7784|4.6626|4.7784|4.8556|5.039|5.0197|5.1163|5.2128|5.2321|5.2611|5.1935|5.0487|5.3479|5.2997|||5.5989|5.5024|5.5024||5.4638|5.3769|5.3093|5.1838|5.2804|5.4348|5.6568|5.512|5.3479|5.2997|5.3479|5.3479|5.2418|5.3576|5.2611|5.4445|5.3479|5.3479|5.4059|5.2707|5.2997|5.6182|5.3576|5.3093|5.5989|5.2804|5.319||5.3383|5.1935|4.9232|4.8942|4.8267|4.8267|4.6432|4.7591||4.4791|4.4888|4.2668|4.344|4.4888|4.3343|4.4791|4.4405|4.2957|4.373|4.3536|4.5853|4.7205|4.7591||4.7494|4.8363|4.7012|4.6626|4.7301|4.9522|4.788|4.9328|5.1742|5.1452|4.8846|4.8846|5.1259|5.2611|5.3866|5.5796|5.5507|5.6375|5.4638|5.4831|5.57|5.6665|5.3093|5.2128||5.1549|5.2128|5.3093|5.3383|5.1356|5.4541|5.5796|5.5507|5.4831|5.6762|5.8885|5.7244|5.4252|5.6375|5.7823|6.3229|6.4677|6.5643|6.7477|6.4291|6.3615|6.516|6.1685|6.2071|6.236|6.0719|6.014|5.9271|5.8885
10874|27071|/equities/axtel-cpo|MSCI_EEM_SMALLCAP||1.32|1.35|1.35|1.37|1.4|1.41|1.42|1.43|1.45|1.47|1.48|1.47|1.5|1.49|1.49|1.52|1.51|1.48|1.45|1.45|1.38|1.38|1.42|1.41|1.49|1.5|1.55|1.54|1.39|1.42|1.65|1.67|1.48|1.44|1.43|1.45|1.59|1.62|1.64|1.7|1.75|1.81|1.89|1.89|1.84|1.7|1.5|1.43|1.42|1.44|1.28|1.2||1.06|0.928|0.9|0.9|0.929|0.894|0.854|0.848|0.845|0.839|0.838|0.845|0.857|0.85|0.838|0.827|0.85|0.898|0.89|0.878|0.878|0.869|||0.861|0.863|0.858|0.841|0.84|0.837|0.835||0.835|0.828|0.824|0.828|0.827|0.818|0.818|0.809|0.802|0.809|0.806|0.809|0.79|0.81|0.824|0.844|0.77|0.74|0.73|0.73|0.726|0.714|0.715|0.73|0.735|0.722|0.713|0.67|0.667||0.662|0.669|0.67|0.669|0.658|0.648|0.63|0.615|0.629|0.628|0.614|0.608|0.598|0.606|0.631|0.622|0.624|0.62|0.637|0.635|0.647|0.651|0.665|0.66||0.673|0.675|0.678|0.669||0.659|0.653|0.674|0.662|0.62|0.655|0.71|0.682||0.697|0.706|0.71|0.709|0.694|0.665|0.674|0.668|0.668|0.68|0.69|0.689|0.69|0.72|0.693||0.749|0.762|0.767|0.756|0.762|0.781|0.777|0.784|0.767|0.754|0.749||0.749|0.752|0.748|0.735|0.76|0.754|0.741|0.759|0.721|0.785|0.819|0.855|0.867|0.809|0.791|0.76|0.744|0.747|0.749|0.746|0.74|0.73|0.727|0.727|0.73|0.738|0.725|0.704|0.723|0.72|0.74|0.734|0.737|0.73|0.775|0.628|0.61|0.624|0.629|0.636|0.636|0.637|0.617|0.629|0.628|0.634|0.646|0.639|0.645|0.664|0.673|0.678|0.655|0.653|0.631|0.648|0.66|0.677|0.67|0.655|0.66|0.662|0.678|0.676|0.658|0.693|0.694|0.708|0.725
10875|1129394|/equities/so-young-international-inc|MSCI_EEM_SMALLCAP||1.02|1.02|1.03|1.05|1.01|1.01||1.005|0.992|1.02|1.065|1.04|1.03|1.03|1.0699|1.04|1.071||1.0301|1.07|1.105|1.1003|1.1599|1.17|1.16|1.19|1.19|1.15|1.12|1.08|1.06|1.05|1.02|0.9911||1.04|1.08|1.16|1.12|1.145|1.23|1.24|1.25|1.27|1.3|1.32|1.32|1.38|1.295|1.29|1.29|1.29|1.28|1.3|1.31|1.255|1.24|1.22|1.24|1.32|1.16|1.2|1.17|1.145|1.1|1.17|1.14|1.08|1.1368|1.1084|1.0989|1.0989|1.0989|1.08|1.08||1.0326|1.0232|1.0137|0.9947|1.0042|0.9853|0.9947|0.9853|0.9568|0.9474|0.9474|0.9947|0.9947|0.9947|1.0042|0.9853|0.9853|0.9853|1.0137|1.0516|1.0895|1.0516|1.0989|1.08|1.1084|1.0611|1.08|1.0279||1.0705|0.9758|0.9568|0.9474|0.9568|0.9758|0.9758|0.9663|0.9474|0.9379|0.9284|0.9758|0.9568|0.9474|0.9758|0.9379|1.0137|0.9711|0.9947|0.9437|0.9568|0.9|0.9284|0.8905||0.9379|0.9568|0.9947|1.0326|1.08|1.0705|1.1084|1.1558|1.1842||1.2221|1.1747|1.1842|1.2032||1.2221|1.2505|1.1842|1.2316|1.2032|1.1463|1.3074|1.3737|1.1653|1.1463|1.1653|1.1937|1.1842|1.1274|1.1179|1.0895|1.0658|1.1037|1.1179|1.1179|1.1179||1.1653|1.1747|1.2126|1.1084|1.0895|1.08|0.9758|1.0137|1.0137|0.9663|0.9474|0.8811|0.8908|0.8907|0.8621|0.8612|0.8718|0.8811|0.8811|0.8717|0.9189|0.8432|0.8526|0.8498|0.8529|0.8541|0.9663|0.9815|1.0705|1.0421|1.0232|1.0137|0.9758|0.9377|0.9474|0.9284|0.9284|0.9222|0.99|1.0374|1.0705|1.08|1.0516|1.0232|0.9595|1.0705|0.9947|1.0421|1.1132|1.1084|1.1084|1.1368|1.1463|1.1842|1.2126|1.2126|1.26||1.3642|1.3642|1.2695|1.2695|1.2221|1.26|1.2222|1.3263|1.2695|1.2411|1.1463|1.1463|1.1653|1.2695|1.3074|1.3168|1.3737|1.3547|1.4021|1.4684|1.5253|1.5063|1.5632|1.6011|1.5916|1.5726
10876|104245|/equities/millat-tractor|MSCI_EEM_SMALLCAP||610.5|609.9|613.98|629.5|622|632|634.9|631.95|639.9|634.95|636|639|641|640|638|661.9|655||||657|663.5|647.04|648|660|658|640|637|634|640.99|632.5|629.7|606.32||607.52|608.1|604.99|607.5|611|609.47|607.5|607.13|608.6|607.51|607.1|606.51|607.5|603.55|610.01|608.1|601.76|596.02||599.99|595.04|606.99|618.97|653|611.85|600|595|596|592.55|597.49|597.11||||603|590.49||588|585.4|586|585|586|586|583|590|587.95|581.97|583|584.8|575.5|573|578|584|574.8|590.25|603.01|596|619.5|619|614.55|623.1|623|605.9|564|562|563.99|563.55|562|555|547.49|547.99|538|553|563.95|551.6|548.03|562||561.5|563||563|538.1|524|515.2|522.22|534.13|533.3|536|537.5|541|546.6|544|557|567.49|573.01|581|579.7|579.98|579|582|587|588|586|597|599.5|578|576.99|580|575||595|594|602|612|631.5|637|617|629|630.29|610.62|622.02|624|629|637|658|629.64|585.71|543|530.01|529.39|524.99|525.92|525.65|520|519.5|520|524|533.93|547.01|522.63|486||473.49|460|460|460|458|456.5|451.99|460|462|461.6|457.99|461|451|451.7|454|457.99|464|472.65|469|450.5|442.95|440.9|446|445|428.74|423.5|420.95|417.77||417|417.5|419|425.98|442|448.5|456|453.9|447.65|445.51|447|443.65|442.81|442.3|443.95|443|442.5|442.01|442|442|442.5|442.01|438|442.52|440.25|438.5|433.51|433.5|433.55|436.99|433.5|433.5|433.6||432.75|425.5|425|421|430.3|442.5|427.33|397.03|397.5|395.97|
10877|942603|/equities/doubledragon-properties-corp|MSCI_EEM_SMALLCAP||12.6|12.48|12.44|12.4|12.04|11.9|11.88|11.92|11.68|11.9|12.1|12.28|12.1|12.06|11.3|10.9|11.16|11.8|11.8||11.54|11.56||11.64|11.98|12.48|12.46|11.58|11.4|11.2|11.4|11.2|11.2|10.98|10.92|10.38|10.22|10.7|11.2|11.2|11|10.48|9.53|9.01|8.29|8.14|7.75|7.89|7.95|7.94|8.01|7.98||7.89|7.78|7.93|7.95|8.01|8.02|8|7.97|8.08|8.1|7.9|8.16|8.5|9.1|||8.39|7.39|7.48|7.53|7.71|7.8|||7.85|7.88|7.94|7.94|7.94|7.88|7.95|7.93|7.98|8.13|8.18|8.13|7.85|7.86|7.8|7.8|8.05|8.16|8.16|8.19|8.43|8.43|8.4|8.59|8.52|8.52|8.5|8.55|8.79|8.72|8.3|8.4|8.32||8.15|7.7|7.6|7.6|7.77|7.79|7.8|7.7|7.75|7.9|7.95|7.96|7.99|7.85|7.8|7.8|7.78|7.78|7.6|7.85|8.1|8|8.14|8.12|8.1|8.17|7.92|7.7||7.6|7.68|7.53|||7.72|7.41|7.45|7.44|7.46|7.42|7.6|7.52|7.96|8.02||8.07|8|8.1|8.11|8.31|8.2|8.11|8.15||7.98|8.1|8.3|8.15|7.74|7.7|7.65|7.33|7.07|6.99|6.98|6.98|6.97|6.96|6.83|6.81|||6.8||6.8|6.8|6.92|6.81|6.98|6.81|7.03|6.9|7.01|7|7.12|7.1|7|7|7.05|7|6.98|6.94|7.15|7.17|7.17|7.15|7.16|6.99|6.98|6.95|7|7.05|7.15|7.22|7.22|7.22|7.31|7.16|7.15|7.12|7.19|7.25|7.29|7.41|7.25|7.4|7.48|7.72||7.9|7.8|7.75|7.75||7.8|7.79|7.89|7.89|7.83|7.99|8|8.1|7.64|7.63|7.62|7.58|7.58|7.58|7.54|7.5
10878|100084|/equities/road-king-infr|MSCI_EEM_SMALLCAP||1.12|1.09|1.09|1.12|1.09|1.11|1.08|1.08|1.08||1.06|1.09|1.06|1.09|1.08|1.08|1.15|1.18|1.15|1.13|1.2|1.15|1.16|1.2||1.16|1.26|1.4|1.2|1.2|1.16|1.16|1.24|1.27|1.28|1.32|1.35|1.38|1.41|1.48|1.53|1.34||1.26|1.26|1.24|1.19|1.16|1.2|1.21|1.25|1.27||1.2|1.21|1.1|1.07|1.05|1.02|1.06|1.03|1.04|1.03|1.13|1.13|1.16|1.16|1.19|1.19|1.2|1.21||1.24|1.25|||1.22|1.22|1.23|1.27|1.25|1.26|1.33|1.31|1.34|1.35|1.34|1.36|1.38|1.39|1.38|1.36|1.38|1.38|1.39|1.45|1.49|1.46|1.43|1.44|1.5|1.51|1.43|1.44|1.45|1.47|1.4|1.37|||1.35|1.35|1.35|1.36|1.33|1.36|1.33|1.32|1.32|1.33|1.35|1.35|1.27|1.25|1.29|1.35|1.39|1.38|1.45|1.45|1.45|1.44|1.42|1.44|1.46|1.49|1.52|1.52|1.54||1.45|1.47|1.41|||1.4|1.45|1.45|1.42|1.42|1.47|1.38|1.43|1.46|1.45|1.49|1.55|1.53|1.55|1.64|1.68|1.65|1.65|1.7|1.74|1.83|1.9|1.65|1.67|1.58|1.5|1.51|1.56|1.48|1.47|1.53|1.55|1.59|1.55|1.57|1.51|1.5|1.51|1.52|1.5|1.51|1.48|1.57|1.58||1.62|1.64|1.65|1.67|1.69|1.7|1.72|1.7|1.65|1.7|1.75|1.76|1.76|1.75||1.77|1.78|1.79|1.76|1.84|1.86|1.8|1.76|1.76|1.77|1.87|1.99|2.07|2.01|1.98||2.11|2.19|1.98|2||1.92|1.93|2|1.96|1.96|1.96|1.93|1.96|2|2.17|2.17|2.2|2.3|2.53|2.8|2.76|2.8|2.8|2.86|2.92|3|2.94|2.93|2.93|2.96
10879|32312|/equities/bbva-banco-frances-sa-adr|MSCI_EEM_SMALLCAP||9.53|9.63|9.73|9.51|9.23|8.85||8.88|8.85|8.65|9.25|9.51|9.12|9.4|9.33|9.39|9.6||10.47|10.22|10.48|10.7|9.97|9.64|9.86|9.78|9.65|10.27|10.3|11.18|11.29|11.35|10.23|9.96||9.84|9.62|10.7|11.32|11.7|11.46|11.51|11.63|11.24|10.765|10.91|11.15|11.18|11.01|11.37|10.49|9.6|9.68|9.56|9.38|9.25|8.96|8.85|9.4|9.38|8.57|8.07|8.03|8.19|8.14|8.69|9.01|8.9|9.18|9.19|9.17|8.63|8.77|8.08|8.43||8.48|8.5|8.32|8.47|8.47|8.33|8.19|7.93|8.05|7.84|7.57|7.83|7.31|7|7.37|7.55|7.25|6.41|6.54|6.2651|6.34|6.13|6.12|6.33|6.19|6.04|5.72|5.82||5.75|5.5756|5.51|5.35|5.37|5.39|5.05|5.3|5.73|5.71|6.1|6.05|6.03|6|6.1|6.2454|6.07|5.64|5.55|5.58|5.24|5.01|4.94|4.6397||4.7776|4.8|4.83|4.6299|4.9648|4.8564|4.8761|5.16|5.25||5.44|5.5|5.69|5.5756||5.74|5.56|5.35|5.1|5.2209|5.22|5.43|5.53|5.24|5.37|5.34|5.24|5.31|5.47|5.2603|5.48|5.59|5.61|5.31|5.66|5.24||4.37|5|5.23|4.41|4.25|4.23|4.29|4.1176|4.21|4.17|4.11|4.29|4.3|4.38|4.31|4.157|3.8615|3.9|4.15|4.1669|4.0487|3.85|3.9403|3.9305|4.1|4.23|4.31|4.19|4.1|4.1767|4.26|4.15|4.24|4.28|4.1669|4.08|4.02|4.14|4.15|4.42|4.4|4.44|4.56|4.582|4.84|4.91|5.05|5.2|5.06|5.11|4.99|5.02|4.89|4.92|5.3|5.34|5.33||5.3295|5.72|5.75|5.97|5.83|5.44|5.07|5.18|4.7937|4.6693|4.93|4.93|4.9659|5.18|5.0903|5.1573|5.1155|5.33|5.43|5.22|5.27|5.13|4.9365|5.49|5.66|5.68
10880|104099|/equities/bank-al-falah|MSCI_EEM_SMALLCAP||67.82|67|67.5|68|69.79|69.5|69.75|70.38|69.3|69|67.85|67.61|66.25|67.11|68.5|69.99|71||||66.12|60.94|56.01|57.7|57.65|59.4|59.45|59|60.5|60.81|62|62.5|63||63.5|64.25|62.95|62.75|62.4|61.7|62.2|61.5|60.5|58.7|58.66|58.15|59.49|59|58.9|59.51|58.7|60.92||58.75|59|58.77|58.7|57.5|57.05|58.8|57.56|56.5|55.48|53.23|53.35||||54|54.25||54.25|53.87|53.1|52.5|52.45|53.92|53.7|53.1|53.99|53.5|53.6|53.5|53|51.8|52|52.54|52.11|57.69|57.63|57.5|58|57.99|57.9|58.21|58|57.5|55.32|54.11|52.94|51.6|50.32|50.85|50.4|50.45|50.33|51|51.4|50.68|50.15|50.9||51.8|51.03||50.6|51.2|50.49|49|48.51|49.7|50.01|50.99|50.09|49.6|48.3|49.25|49.19|48.95|48.35|49|48.6|48.9|49.2|49.18|49.5|49|49.05|48.97|49.39|48.4|48.85|47|44.65||47.65|48.89|48.88|49.5|49.79|51.8|50.11|50.45|51.25|51.6|52.95|50.03|46.5|46.25|46.37|45.75|45.15|45.3|45.56|42.7|41.59|41.4|39.89|38.9|38.4|38.35|39.3|39.86|40.01|41.5|41.2||41.25|40.7|40.71|41|40.2|39.89|39.5|38.7|38.8|38.89|39.88|39.8|39.65|40.08|39.3|38.8|39.6|40.09|40.1|38.52|38.97|38.5|38.29|38.18|38.3|39.05|37.62|37.7||38.48|38.45|38.6|38.76|38.99|38.95|38.75|39.32|39.84|39.5|40.3|40.25|40.5|41.05|40.74|38.52|39.99|39|39.33|39.86|39.7|40.31|40.7|42|42.1|42|40.51|40.37|40|42.99|42.8|42.5|42.5||42.9|40.3|41.5|40.41|41.75|41.89|42.1|38.83|40.99|40.8|
10881|1153100|/equities/c-a-modas-sa|MSCI_EEM_SMALLCAP||10.54|11|10.29|9.94|9.86|9.99|10.02|9.6|9.18|9.36|9.34|9.82|9.53|9.94|10.1|9.65|9.29|9.38|9.56|9.6|9.58|9.41|9.72|10.1|9.66|9.66|9.9|9.71|9.1|9.56|9.61||9.82|9.33|9.61|9.5|9.69|9.64|10.3|10.43|10.36|10.56|10.39|10.27|10.15|10.23|12.26|12.52|12.2|12|12.02|11.14||11.02|11.91|11.96|10.84|10.63|10.76|10.86|10.72|10|10.03|10.1|10.05|11|11.46|11.55|12.44|12.36|12.07|11.98|11.16|10.72|10.78||10.64|10.19|9.27|9.28|9.2|9.7|9.95|9.1|9.38|9.51|9.73|9.91|9.76|9.57|9.85|9.73|9.47|9.59|9.56|9.69|9.37|8.99|8.91|8.82|8.63|8.79|8.08|7.86|7.93|8.1|7.97|8.06|||8.17|8.1|7.85|7.41|6.99|7.26|7.36|7.3|7.06|7.9|7.74|7.52|7.5|7.33|7.16|7.2|7.15|7.41|7.33|7.56|7.43|7.47|7.62|7.94|7.6|7.24|7.26|7.52|7.52|||7.83|7.89|7.83||8.02|8.18|8.08|7.79|8.12|8.2|8.69|8.79|8.57|8.37|8.42|8.34|8.09|8.24|8.19|8.62|8.13|8.12|7.76|7.58|7.77|7.74|7.96|8.1|8.26|8.33|8.03||7.44|7.43|7.24|6.13|6.02|5.78|5.72|5.76||5.24|5.16|4.94|5.2|5.23|5|5.14|5.06|4.96|4.97|4.92|5.1|5.12|5||5.29|5.28|4.98|5.06|4.95|5.09|4.71|5.12|5.5|5.25|4.99|4.9|5.02|5.1|5.19|5.42|5.12|5.22|5.18|5.52|5.6|5.51|5.36|5.32||5.44|5.42|5.48|5.62|5.35|5.5|5.69|5.66|5.98|6.43|6.48|6.14|5.99|6.23|6.17|6.43|6.56|6.62|6.7|5.84|5.7|5.74|5.83|6.14|5.83|5.82|5.91|5.7|5.5
10882|18468|/equities/wockhardt|MSCI_EEM_SMALLCAP||857.25|886.25|858.25|851|880.3|908.6|932.45|888.25|842.1|823.9|686.6|653.95|651.4|620.4|590.9|577.3|572.7|572.6|565.5||570.85|577.2|592.6|586.3|570.65|572.65|545.4|520.1|514|541.05|529.35|534.65|562.75|559.6|560.7|560.65|553.85|542.5|536||541.3|549.1|543.75|549.4|536.95|532|530.9|544.55|540|541|555.15|570.55||566.45|575.3|573.75|570.65|568.2|568.85|572.55|582.85|572.95||547.25|549.25|555.4||574.3|592.55|573.6|584.7|584.7|587.3|598.4|598.7||585.7|557.85|531.3||544.95|547|546.15|551.4|533.55|508.15|520.45|523.75|551.3|565.2||554.1|560.95|580.9|591.45|613.75|604.15|582.5|602.35|610.5|568.4|567.15|562.9|578.65|551.65|487.2|444.25|448.55|435.3|434.3|458.55|468.7|455.75|458.1|440.9|443.45|450.1|460.25|445.35|457.05||453.95|448.05|422.85||452.85|456.6|424.45|441.8|458.9|466.35|466.15|461.5|469.25|459.9|486.8|493.45|494.35|484.25|469.7|424.35|411.9|417.45|419.4||410.65|407.55|382.85|415.35|419.25|414.5|405.9|404.3|399.15|383.5|335.85|341.9|343.2|350.3|357.3|351.35|345.3|325.5|330.85||338.35|343.3|332.15|337.55|330.8|326.45|320.65|280.8||285|250.5|239.75|240.25|239.9|233.55|238.7|224.85|223.7|226.8|227.15|223.65|219.6|222.9||226.25|244.15|248.4|242.85|246.55|248.8|253.1|245.1|232.45|230.85|227.7|229.55|231.6|229.6|237.3||235.25|230.85|232.45|231.5|230.7|227.4|231.8|240.4||242.15|246.8|256.15|251.1|239.85|253.1|260.15|254.8|248.1|244|241.05|242.7|237.85|237.05|236.05|230.1|227.45|235.85|231.85|233.5|231.1|227.6|240.8|242.9||243|253.75|256.55|264.65|257.25|259.6|252.7|255.65|248.85|243.15|238.6|241.25
10883|103362|/equities/kuo-yang-const|MSCI_EEM_SMALLCAP||27.55|27.85|27.7|26.8|27.7|27.85|27.9|27.85|28|28.1|27.15|26.65|26.5|26.65|26.85|27.1|27.1|27.2|27.35|27.45|28|27.5|27.75|29||29.35|27.95|28.1|28.2|27.85|27.6|26.7|26.6|26.35|26.3|26.65|27.05|28.15|28.25|29.2|29.05|28.6|27.6|28.3|29.45|29.7|29.05|29.15|30.15|31.4|31.4|31.15||28.35|30.7|31.3|28.85|28.55|28.7|28.2|27.05|27.7|26.8|26.95|27.45|27.8|27.7|28.25|28.1|27.35|||26.7|27.6|28.1|27.65|27.65|26.8|26.65|26.55|26.2|25.8|24.45|22.85|22.65|22.75|22.45|22.35|22.5|22.1|22|22.3|22.15|22|22|22.25|22.65||22.55|23|23.05|23.2|22.9|22.35|22.5|22|21.5||||||||21.8|22|22|21.9|22.05|22.05|22.2|22|22.45|22.2|21.7|21.5|21.5|21.55|22.3|23|22.7|23|22.75|23.05|23.55|23.8|23.2|22.9|23.4||23.5|23.6|22.95|22.6|22.4|22.4|22.15|21.75|21.55|21.2|19.3|19.15|19|19|18.95|18.9|19|18.7|18.6|18.8|18.75|18.8|18.8|18.7|18.6|18.75|18.9|18.85|18.7|18.7|18.6|18.5|18.4|18.2|18.2|18.15|18.15|18.2|18.45|18.4|18.35|17.95|18|18|18|17.85|17.8|17.9|17.85|17.85|17.9|18|18.25|18.2|18.25|18.25|18.3|18.25|||18.1|18.1|18.05|18.45|18.3||18.05|18|18.15|18.35|18.25|18.4|18.5|18.7|18.75|18.7|18.9|18.8|18.7|18.75|18.75|18.7|18.9|19.05|19.05|19.05|19|19|18.95|18.9|18.85|18.8|18.8|18.9|18.9|18.9|19.3|19.4|19.2|19.1|19.2|19.15|19.1|19|19|19.15||19.5|19.5|19.3|19.05
10884|1152996|/equities/friendtimes-inc|MSCI_EEM_SMALLCAP||0.67|0.71|0.75|0.79|0.8|0.8|0.8|0.81|0.79||0.84|0.77|0.76|0.77|0.78|0.76|0.82|0.81|0.8|0.81|0.82|0.81|0.8|0.8||0.81|0.79|0.8|0.79|0.76|0.79|0.81|0.8|0.84|0.84|0.8|0.86|0.81|0.83|0.83|0.83|0.82||0.82|0.83|0.8|0.81|0.8|0.82|0.8|0.82|0.86||0.83|0.82|0.83|0.85|0.86|0.89|0.87|0.9|0.9|0.88|0.91|0.9|0.92|0.89|0.93|0.91|0.87|0.93||0.93|0.95|||0.97|0.95|0.95|1|1|1|1|1|1|0.97|1.01|1|1.04|1.03|1.04|1.04|1.1|1.05|1.07|1.03|1.07|1.02|1.06|1.06|1.1|1.09|1.12|1.12|1.13|1.18|1.19|1.28|||1.27|1.18|1.13|1.18|1.18|1.26|1.25|1.16|1.15|1.17|1.23|1.22|1.23|1.2|1.19|1.26|1.14|1.12|1.12|1.11|1.1|1.07|1.06|1.07|1.12|1.21|1.25|1.29|1.33||1.3|1.21|1.18|||1.1|1.27|1.25|1.3|1.35|1.37|1.39|1.46|1.47|1.48|1.44|1.38|1.38|1.37|1.38|1.28|1.32|1.28|1.3|1.32|1.53|1.55|1.58|1.62|1.57|1.46|1.55|1.61|1.47|1.43|1.41|1.36|1.37|1.27|1.29|1.25|1.23|1.24|1.31|1.14|1.15|1.12|1.18|1.15||1.21|1.2|1|0.84|0.82|0.81|0.79|0.8|0.8|0.78|0.78|0.8|0.78|0.79||0.8|0.79|0.81|0.81|0.8|0.79|0.8|0.79|0.8|0.79|0.79|0.78|0.79|0.78|0.79||0.8|0.78|0.78|0.77||0.75|0.79|0.76|0.75|0.76|0.76|0.75|0.76|0.76|0.75|0.76|0.76|0.79|0.8|0.82|0.82|0.82|0.83|0.83|0.83|0.85|0.84|0.86|0.86|0.86
10885|41455|/equities/iam-sa|MSCI_EEM_SMALLCAP||||684.23|690.53|690|685.67|680|690.01|682.72|691.09|699.49|695|700|704|705|705||707.42|712.12|719|720|722.5|720.41|724.97|711.92|711.01|726.01|723.86|728.55|738.83|739|730|733.78|710|741.03|735.41|733.5|740||731.36|722.9|721.1381|717.3625|707.9235|718.4291|708.084|707.9235|707.7914|709.8113|712.3976|759|750.66||742|739.99|730|718|720|720.65|720|719.23|730|733|732|747.99|755|757.99|744.76|743.15|731.69|739.96|740|734.99|739.8|739||735.34|735.1|746.16|740|740|740|732|729.99|728.8|740|728.74|730|725.1|735.61|734|729.33|739|742|744|740|725|741|735|733|731|730|733.65|730.01|746.22|748|744|739.53|740|738.65|737.83|728.37|718|717.49|716.22|724.11|726.15|729.97|716.23|734|725.39|725|718.97|718.72|714.78|710.65|702.28|705|706.84|706.99|699.6|698.89|697.99|699.99|690.06|701.88|693.85|712|722.7||734.24|734.53|727.04|710.61||721|721.92|722|714.9|710|707|718.3591|690.7299|685.5737|682.9762||685.8559|683.0151|676.9056|687.0914|679.2404|671|687.91|693.05|691.05|688.9|701.16|700|691.41|700.5|700|697.46|688.93|691.28|730.74|670.07|662|661.26|663.13|666.32|645.92|653.6||641.27|638.62||642.08|640.83|647.34|640.8|658|647.16|660|689.89|682.9|672.86|663.1|648|641||640|645|653|655|664.3|667.83|669.84|661|650|670|677.94|679.03|684.18|||690|683.36|680.1|680|680.13|680.83|680.76|680|680.1|685|685.2|692|682|675.29|680.13|681.71|682|681|680.27|672.78|678.35|681.44|688.35||688.11|694.99|691.56|686.23|689|679.08|684.99|677.52|684|684.97|688.99|680
10886|1142470|/equities/eutilex-co-ltd|MSCI_EEM_SMALLCAP||1853|1911|1909|1896|1908|1880|1800|1812|1866|1870|1837|1788|1898|1930|1871|1906|1911|1937|1985|1987|2000|2030|2020|2040|2020|2100||2100|2155|2200|2105|2110|1962|1943|1952|2065|2170|2220|2200|2240|2260|2280||2260|2235|2235|2215|2225|2195||2190|2205||2210|2210|2195|2250|2250|2225|2215|2185|2195|2165|2240|2210|2345|2375||2445|2490|2570|2620|2650|2655|2730|2700|2745|2765|2810|2895|2740|2700|2715|2735|2755|2770|2835|2805|2660|2740|2745|2740|2690|2610|2620||2725|2730|2755|2795|2750|2720|2680|2655|2855|2810|2890|2880|2930|||2825|2790|2830|2850|2815|2720|2710|2745|2705|2770|2730|2760|2875|2910|2870|2825|2915|3050|3160|3280|3355|3315|3340|3200|3225|3305|3600|3465|||3380|3345|3100|3200|3200|2830|2905|2960|2885|3030|3140|2960|3080|2810|2895|2805|2720|2660|2635|2670|2660|2690|2745|2765|2875|2940|2805|2800|2695|2755|2500|2540|2505|2415|2495|2500|2595|2560|2585|2520|2440|2350|2370|2425|2400|2370|2500|2545|2525|2510|2540|2610|2655|2605|2745|2860|2780|2690|2840|2840|2870|2935|2980||||2980|2920|2970|3070|3110|3250|3350|3455|3515|3555|3550|3725|3645|3555|3480|4165|3395|3405|3495|3585|3635|3620|3410|3490|3515|3495|3565|3510|3510|3525|3675||3780|3845|3915|3690|3495|3655|3600|3785|3615|3740|3650|3580
10887|979941|/equities/rsupport-co-ltd|MSCI_EEM_SMALLCAP||3440|3430|3425|3450|3430|3420|3460|3485|3500|3610|3550|3565|3450|3430|3440|3500|3620|3760|3740|3855|3880|3760|3740|3595|3585|3580||3580|3640|3640|3580|3585|3570|3625|3620|3620|3690|3680|3725|3670|3715|3750||3775|3700|3750|3780|3685|3680||3720|3685||3620|3670|3510|3540|3590|3520|3585|3475|3565|3470|3475|3555|3675|3575||3600|3635|3680|3820|3960|3840|3915|3870|3865|3895|3945|3975|3980|4055|4090|3970|3985|4040|4160|4235|4300|4225|4230|4265|4445|4520|4640|4685|4685|4350|4395|4720|4870|4670|4905|4625|4775|4635|4435|4375|4310|||4245|4375|4550|4395|4450|4430|4545|4900|5240|5400|5730|5340|5250|5370|5310|5170|4105|4150|4250|4240|4315|4290|4230|4020|3830|3810|3780|3700|||3685|3680|3610||3650|3650|3615|3620|3560|3615|3615|3710|3720|3735|3815|3865|3800|3655|3610|3655|3670|3730|3805|3810|3850|3925|3915|3950|3820|3765|3835|3835|3710|3585|3745|3700|3710|3830|3770|3800|3620|3440|3525|3655|3740|3570|3635|3735|3605|3450|3585|3825|3850|3760|4020|4360|4275|4185|4225|4225|4145|3410|3775||||3775|3785|3760|3070|3075|3160|3210|3280|3325|3305|3320|3395|3380|3375|3395|3380|3440|3460|3410|3435|3440|3395|3360|3360|3385|3290|3235|3220|3180|3210|3210||3320|3380|3390|3295|3260|3345|3370|3335|3285|3375|3400|3240
10888|1012193|/equities/rdc-semiconductor-co-ltd|MSCI_EEM_SMALLCAP||374|374.5|380.5|371|390|396|403.5|410|412.5|388|391|391.5|391|387|395|400|400|415|390|404|421.5|423.5|419|413.5||426|431|418.5|424|471|428.5|430.5|419|397|361|354|350|358|366|379.5|378.5|344.5|313.5|325.5|317|305|331|347|348|345|340|330||340|345|318|335.5|306|340|377.5|419|465|478.5|477|484|501|502|511|495|490.5|||503|516|560|546|535|555|560|526|479|485|449|444.5|455|438.5|455|466.5|495.5|504|495|521|500|511|477.5|504|503||483|483.5|475|494|454.5|505|527|534|519||||||||482.5|480|438|454.5|448.5|445|419.5|391|390|394.5|394.5|382|381.5|396.5|400.5|397|376|386|352|345|321|327|320|301|280||280|269.5|252.5|250.5|251|258|262.5|268|252|264|261|272.5|279.5|275|285|274|249.5|265|263|268|278|261|247|244.5|232|242.5|235.5|254|231.5|222|203|185|186|186.5|175|165|152.5|139|147.5|144|131|119.5|119.5|116|120.5|121.5|122|121|114|115|116|118|119.5|117|121.5|117|109.5|105.5|||108|108.5|105.5|107|109.5||105.5|106.5|108.5|109|104.5|105.5|108|111|113.5|113.5|120.5|120|116|119.5|120.5|124|119.5|109|116|106|96.7|101|101|102|100.5|104.5|110.5|105|98.1|98.5|105|106.8|107.28|102.91|106.8|106.311|112.621|115.049|118.932|121||118.5|121|123.5|125.5
10889|943507|/equities/consun-pharma|MSCI_EEM_SMALLCAP||5.88|5.82|5.64|5.83|5.75|5.9|5.83|5.68|5.6||5.56|5.42|5.4|5.39|5.41|5.45|5.59|5.55|5.47|5.55|5.7|5.77|5.9|5.75||6.45|6.45|6.56|6.64|6.67|6.66|6.55|6.66|6.74|6.96|6.68|6.83|6.84|6.76|6.91|6.98|6.96||7.16|6.53|6.36|6.31|6.31|6.25|6.02|6.08|5.98||5.85|5.79|5.67|5.72|5.63|5.6|5.57|5.58|5.4|5.55|5.48|5.66|5.74|5.68|5.73|5.64|5.63|5.55||5.64|5.74|||5.6|5.78|5.78|5.71|5.87|5.92|5.84|5.81|5.88|5.9|5.89|5.92|5.91|5.73|5.72|5.73|5.72|5.67|5.78|5.7|5.68|5.76|5.53|5.31|5.34|5.46|5.34|5.22|5.3|5.26|5.15|5.18|||5.19|5.24|5.17|5.29|5.13|5.3|5.2|5.32|5.32|5.3|5.15|5.29|5.04|4.98|4.98|5.08|5.17|5.13|5.14|4.95|4.95|4.89|4.87|4.98|4.67|4.71|4.84|4.9|4.85||4.77|4.79|4.78|||4.68|4.7|4.74|4.66|4.56|4.78|4.69|4.8|4.72|4.5|4.42|4.47|4.47|4.6|4.64|4.5|4.51|4.63|4.71|4.59|4.7|4.64|4.69|4.85|4.63|4.63|4.56|4.71|4.63|4.56|4.65|4.64|4.65|4.79|4.93|4.76|4.75|4.62|4.6|4.69|4.66|4.64|4.53|4.55||4.45|4.36|4.6|4.69|4.72|4.79|4.8|4.78|4.73|4.8|4.88|4.82|4.87|4.95||5.09|5.04|4.95|4.84|4.82|5|5|5|5|5.15|5.14|5.23|5.25|5.34|5.39||5.26|5.3|5.12|5.31||5.18|5.21|5.33|5.1|4.89|4.98|4.71|4.82|4.74|4.85|4.89|4.97|4.9|4.99|4.96|5.14|5.12|5.02|5.24|5.45|5.52|5.72|5.71|5.7|5.55
10890|1137418|/equities/jh-educational-technology-inc|MSCI_EEM_SMALLCAP||0.76|0.73|0.73|0.76|0.74|0.77|0.77|0.77|0.77||0.76|0.76|0.76|0.76|0.78|0.78|0.75|0.75|0.78|0.83|0.83|0.85|0.85|0.85||0.83|0.83|0.84|0.79|0.79|0.82|0.82|0.82|0.82|0.76|0.78|0.8||0.76|0.75|0.71|||0.72|0.73|0.74|0.7|0.69|0.71|0.71||0.71||0.7|0.73|0.69|0.68||0.69|0.69|0.67|0.68||0.68|0.68|0.7|0.74|0.71|0.76|0.71|0.73||0.74|0.74|||0.75|0.77|0.77|0.77|0.77|0.81|0.8|0.75|0.72|0.75|0.76|0.76|0.76|0.76|0.78|0.74|0.73|0.74|0.75|0.75||0.78|0.77|0.77|0.75|0.79|0.79||0.8|0.77|0.8|0.78|||0.78|0.78|0.8|0.81|0.79|0.79|0.79|0.79|0.8|0.79|0.8|0.8|0.77|0.68|0.8|0.73|0.68|0.69|0.69|0.69|0.69|0.72|0.78|0.8|0.8|0.81|0.85|0.75|0.72||0.71|0.67|0.66|||0.69|0.69|0.68|0.68|0.66|0.68|0.65|0.65|0.65|0.65|0.65|0.63|0.62|0.6|0.6|0.65|0.75||0.65|0.67|0.67|0.71|0.7|0.68|0.65|0.64|0.67|0.67|0.67|0.65|0.68|0.69|0.73|0.8|0.77|0.76|0.78|0.85|0.92|0.92|0.94|0.94|0.94|0.96||0.96||0.94|0.87|0.91|0.87|||0.9|0.9|0.88|0.85|0.87|0.89||0.91|0.9|0.94||1|1.01||1.03|1.04|1.04|1.07|1.06|1.06|1.07|||1.03|1.01|0.98|1.03||1.04||0.97|0.97|0.97|0.97|0.97|0.97|0.97|0.98|0.96|1.01|1.03|1.08|1.05|1.06|1.06|1.06|1.08|1.08|1.07|1.07||1.13|1.07
10891|979859|/equities/toptec-co-ltd|MSCI_EEM_SMALLCAP||7700|7560|7730|7750|7760|7710|7750|7730|7830|7990|7890|7960|8300|8210|8200|8290|8550|8520|8420|8170|8250|8210|8290|8070|8140|8040||7910|7870|7930|7910|7930|8190|8030|7980|7980|8180|8290|8290|8130|8710|8400||8340|8180|8190|8220|8320|8370||8250|8220||8220|8010|7890|7710|7770|7690|7710|7690|7790|7700|7600|7910|7870|7890||8010|7900|8050|8140|8260|8410|8630|8350|8230|8090|8090|7970|8130|8100|7830|7890|7850|7790|7900|8160|8100|7890|7920|7600|7800|7850|7950||7850|7980|7680|8230|8240|8080|8010|8000|8300|8310|7900|7520|7090|6970||6970|6920|6920|6930|6770|6610|6580|6740|6750|6920|6950|7010|7070|7030|7050|6980|7090|7340|7380|7450|7550|7600|7620|7640|7780|7790|7820|7730|||7670|7620|7540||7660|7560|7540|7510|7500|7610|7460|7500|7560|7520|7500|7360|7360|7300|7420|7560|7720|7570|7610|7600|7570|7570|7570|7750|7780|7760|7860|7850|7900|7580|7680|7720|7780|8150|8400|7900|7690|7280|7200|7550|7600|7630|7930|8190|7810|7920|8180|8390|8740|8410|8610|8520|8090|7890|7810|7810|7740|7500|7500||||7500|7410|7840|7870|8070|8240|8320|8890|9100|8980|8980|8970|8710|8800|8700|8630|8710|8330|8490|8280|8370|8400|8750|8010|7760|7790|7960|7890|7860|7940|8150|8180|8180|7810|7690|7200|7000|7000|7150|7000|7100|7280|7340|7180
10892|12883|/equities/palm-hill-dev|MSCI_EEM_SMALLCAP||4.53||4.57|4.6|4.56|4.48|4.3|4.38|4.37|4.43||4.21|4.31|4.11|4.04|4.12||||||4.01|4.04|4.12|3.95|4.05|3.79|3.92|3.85|3.7|3.7|3.73|3.77|3.76|3.63|3.75|3.55|3.57|3.5|3.32|3.32|3.15|3|3.02|3.07|3.07|3.22|3.25|3.27|||3.26|3.2|3.1|3.36|3.2||3.43|3.68|3.84|3.94|3.86|4.07|3.87|3.85|||||3.65|3.52|3.61|3.56|3.58|3.6|3.29|3.38|3.3|3.49|3.64|3.27|3.3|3.2|3.3|3.28|3.6|3.74|3.66|3.9|4.04|4.21|4.3|4.3|4.86|4.98|4.84|4.77|4.83|5.1|5.06|4.94|4.48|4.24|4.24|3.85|3.71|3.76|3.69|3.65|3.65|3.54|3.56|3.55|3.65|3.61|3.46|3.22|3.13|3.5|3.34|3.27||3.3|3.38|3.49|3.58|3.46|3.27|3.35|3.33|3.32|3.2|3.14|3.08|3.1||2.95|2.9|2.88||2.66|2.68|2.69|2.65|2.75|2.74|2.81|2.96|3.02|3.08|3.01|3|2.99|2.9|2.95|2.9|3.07|3.14|3.07|3.11|2.97|2.86|2.88|3.03|3.02|2.99|3.03|2.99|2.86|2.84|2.87|2.94|2.8|2.65|2.6|2.63|2.59|2.63|2.7|2.66|2.64|2.64|2.64|2.41|2.47|2.56|2.44|2.31|2.11|2.14|2.16|2.12|2.1|2.12|2|2.02|2|2|1.99|1.98|2||2.11|2.07|2.12|2.16||2.15|2.09|2.16|2.02|2.03|2.01|2.06|2.11|2.11|2.04|2.003|2.005|2.014|2.028|1.958|1.961|1.952|1.951|1.962|1.964|1.986|2.011|2.02|1.937|1.95|1.962|1.946|1.937|1.942|1.953|1.96|1.97|1.982|1.983|1.975|2.008|1.99|2.004|1.99|1.96|1.96|2.02|2.04|2.02
10893|1166723|/equities/sequoia-logistica-e-transportes-sa|MSCI_EEM_SMALLCAP||4.64|4.57|4.56|4.62|4.71|4.7|5.08|4.7|3.97|4.21|4.41|4.37|4.47|4.6|4.93|5.15|5.18|5.69|5.71|6.14|6.29|6.42|6.49|6.85|6.98|6.9|6.32|5.62|5.58|6.03|6.39||6.2|6.4|6.8|6.8|7.2|7|7.6|7.6|7.6|7.6|7.6|8|7.8|7.8|7.6|8|7.8|8|7.8|8||7.6|8|8.2|8.4|7.8|8|9.2|9|8.4|7.2|6|5.8|5.8|6.2|6.2|6.4|6.2|6|6.2|6.4|6.8|7.8||8.2|7.8|8|8|8|8|8.2|8.2|9.2|7.8|8.2|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.8|8.8|9.2|9.2|9|9|8.6|8.6|9|10|9.8|9.6|9.6|||9.6|9.6|9.4|9.4|9.2|9.6|9.8|10.2|9.8|10|10.6|10.6|10.6|11.2|9.8|10.4|10.4|10.6|11.2|12|12|12|12.4|12.6|11.4|11|13.2|14.8|15.8|||7.6|8.2|7.8||7.4|8|8.4|8.4|8.6|8.8|8.8|9|8.8|8.8|9|9|8.6|8.8|8.8|9|9|9|9.4|9|9.4|10|10|10|10|10.2|10.6||9.6|11|11|10.2|10.8|11|9.4|10.2||9|8.8|9.2|8.8|8.6|8.4|8.8|8.8|9|8.8|8.6|9.2|9.6|9||9.2|9.2|9.4|10.2|10.2|10.4|10.6|11.6|10.2|10.6|10.4|10.4|9|8.8|9.6|10.4|10.6|10.2|10.8|10.6|12.4|13.2|12.8|12.8||13|14.2|14.2|13.8|13.6|14|13.6|12.6|14|15.2|16.4|18|17.2|16.8|16.4|15.8|15.8|19|20|20.8|21.4|22.8|21.2|21.2|21.6|19.2|19.6|18.6|19.6
10894|103579|/equities/jentech|MSCI_EEM_SMALLCAP||1270|1285|1265|1275|1320|1320|1215|1170|1140|1170|1200|1160|1070|990|1000|1005|1005|1010|1015|1065|1080|1050|1030|1015||992|989|1010|1005|1015|1035|1050|1085|1040|1005|991|970|931|935|923|922|920|882|918|916|942|980|940|900|901|925|932||977|979|958|933|943|866|869|907|936|910|858|896|920|906|906|912|925|||930|893|928|921|903|901|873|899|889|876|845|905|939|907|911|983|995|952|934|982|996|953|980|962|919||901|915|855|839|805|820|832|859|849||||||||828|821|756|750|752|716|729|723|725|754|749|733|706|731|717|700|706|707|713|702|701|700|702|706|734||769|782|741|710|684|692|689|694|696|720|701|664|655|667|654|669|640|633|650|650|645|648|624|597|585|595|603|597|607|623|613|605|603|604|580|579|570|594|592|589|605|623|585|575|581|568|563|599|586|587|607|612|583|629|620|632|632|624|||630|643|642|652|655||623|601|602|600|601|596|590|586|630|620|654|636|637|640|660|646|634|639|639|646|647|677|660|627|626|633|606|594|593|602|602|609|606|589|592|566|585|573|568|552||554|541|531|545
10895|41458|/equities/inv-la-constru|MSCI_EEM_SMALLCAP||||7920|8002.1001|8017.7998|7999|8090|8047.6001|7947.1001|8000.7002|8034.8999|8045|8050|8050|8075|8050||8050|8045|8010|8102|8100|8300|8300|8390|8250|8321|8251|8210|8271.0996|8500|8389.4004|8409.2998|8338.7998|8295.0996|8249.4004|8188.3999|8090.2998||8162.8999|7996.5|8007.04|7585.7119|8148.146|8028.4429|7926.5439|7966.603|7951.166|7968.0229|7977.3042||8404.2002||8400.9004|8449|8300|8290|8300|8200|8100|7900|7890.1001|7950|8027|8130|8169.8999|8280|8279.5996|8214.7002|8065|8060.2002|8091.7998|8064.5|8127.8999|8007.8999||8050.2002|8050|8273.5|8227.2998|8107.1001|8070.2998|8188.8999|8292.2998|8402.5|8450|8338.4004|8171.6001|8548.5|8478.7002|8598|8375|8198.2998|8126.6001|7980|8148.7002|8330|8293|8335.7002|8367.2998|8324|8166|8060|7995|8000|7990|7650|7579.5|7519.8999|7300|7234.7002|7250|7250.8999|7221.1001|7276.8999|7249.8999|7250|7249.8999|7207.7002|7100|7011.2998|6898|6897.8999|6878.8999|6850.1001|6800|6879|6852|6919|6900|6890|6879.7998|6878.7998|6800|6600|6475|6479|6499.6001|6423.2002||6329.6001|6298|6209.8999|6198||6397.8999|6280.7998|6086.3999|5900|5815|5999|5875|5695.8999|5685|5670||5510.6001|5450|5424|5337.2002|5410|5609.5|5587.1001|5594.2998|5494|5437.7998|5379.3999|5400.1001|5358.1001|5464.6001|5362.2988|5474.2671|5514.832|5411.0361|5326.0142|5447.3999|5461.6001|5427.7998|5399.2998|5272.7002|5238.2002|5235.8999||5203.7002|5226.8999||5230.1001|5271.7002|5210.2002|5240|5299|5354|5352.7002|5398.7002|5421.1001|5490|5499|5500|5525||5491.3999|5590|5638|5637.8999|5688.8999|5697|5710|5719.7002|5750|5779|5784.3999|5796.7998|5797.8999|||5800|5790|5797.8999|5800|5699|5602.8999|5464.3999|5350|5365.7002|5400|5350|5427.7998|5365.7998|5317.2998|5182.1001|5111|5090.7998|5150.6001|5291.3999|5248.3999|5143.7002|5200|5087.5||5081.7002|5108.3999|5600|5762|5762.5|5831.8999|5820.3999|5820|5959.5|5911|5900|5832.5
10896|1173361|/equities/central-china-management-co|MSCI_EEM_SMALLCAP||0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11||0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11||0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11||0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11||0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11||0.11|0.11|||0.11|0.104|0.29|0.285|0.29|0.29|0.29|0.29|0.29|0.29|0.295|0.295|0.305|0.295|0.29|0.28|0.275|0.26|0.27|0.28|0.29|0.285|0.285|0.28|0.275|0.255|0.245|0.245|0.25|0.25|0.249|0.243|||0.242|0.239|0.24|0.255|0.25|0.265|0.27|0.265|0.285|0.29|0.29|0.29|0.29|0.29|0.285|0.29|0.3|0.3|0.295|0.295|0.285|0.3|0.295|0.295|0.285|0.275|0.28|0.285|0.29||0.305|0.305|0.31|||0.305|0.305|0.305|0.295|0.295|0.285|0.285|0.29|0.29|0.325|0.335|0.315|0.31|0.315|0.32|0.32|0.32|0.32|0.33|0.345|0.35|0.34|0.325|0.325|0.325|0.325|0.325|0.33|0.33|0.33|0.335|0.34|0.35|0.34|0.35|0.345|0.345|0.345|0.35|0.35|0.355|0.35|0.35|0.35||0.35|0.35|0.36|0.355|0.355|0.36|0.36|0.36|0.35|0.345|0.345|0.345|0.34|0.34||0.355|0.35|0.35|0.355|0.36|0.37|0.355|0.365|0.365|0.365|0.375|0.385|0.39|0.38|0.385||0.405|0.4|0.37|0.365||0.35|0.37|0.37|0.35|0.35|0.33|0.31|0.31|0.305|0.315|0.32|0.33|0.34|0.34|0.345|0.34|0.36|0.355|0.385|0.39|0.39|0.4|0.4|0.38|0.39
10897|1096012|/equities/qutoutiao|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10898|996098|/equities/serba-dinamik-holdings-bhd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10899|1138458|/equities/homeland-interactive-technology-ltd|MSCI_EEM_SMALLCAP||1.3|1.34|1.31|1.31|1.32|1.35|1.35|1.34|1.38||1.62|1.63|1.68|1.66|1.72|1.73|1.75|1.72|1.71|1.71|1.8|1.88|1.79|1.96||2.03|2.05|2.09|2.1|2.11||2.06|2.14|2.14|2.13|2.15|2.16|2.15|2.14|2.11|2.1|2.06||2.04|1.96|1.98|1.84|1.96|2|2.07||2.09||2.09|2.09|2.13|2.13|2.06|1.93|1.99|2|2.01|2.05|2.04|2.02|2.05|2.05|2.13|2.13|2.15|2.21||2.2|2.2|||2.54|2.57|2.61|2.7|2.65|2.74|2.73|2.64|2.66|2.64|2.63|2.61|2.65|2.69|2.6|2.54|2.54|2.54|2.61|2.61|2.65|2.53|2.64|2.67|2.62|2.57|2.55|2.47|2.47|2.49|2.5|2.49|||2.54|2.53|2.53|2.5|2.41|2.48|2.6|2.7|2.7|2.76|2.68|2.66|2.68|2.68|2.53|2.38|2.34|2.29|2.3|2.31|2.32|2.31|2.27|2.17|2.18|2.18|2.25|2.26|2.26||2.22|2.34|2.28|||2|2.19|2.16|2.18|2.14|2.17|2.15|2.15|2.16|2.15|2.14|2.11|2.1|2.1|2.06|2.1|2.07|2.04|2.06|2.04|2.05|2.04|2.06|2.06|2.08|2.15|2.03|2.06|2.09|2.12|2.14|2.11|2.09|2.23|2.28|2.24|2.22|2.23|2.23|2.24|2.16|2.19|2.18|2.14||2.09|2.07|2.1|2.07|2.07|2.06|2.05|2.05|2.08|2.05|2.06|2.02|1.94|1.92||1.98|2.05|2.08|2.05|2.05|2|2.02|1.99|1.94|1.88|1.81|1.8|1.77|1.76|1.79||1.79|1.78|1.8|1.77||1.76|1.73|1.67|1.64|1.6|1.61|1.64|1.61|1.69|1.66|1.64|1.6|1.58|1.56|1.59|1.64|1.63|1.7|1.7|1.75|1.78||1.8|1.79|1.84
10900|1153449|/equities/changsha-broad-homes-ind-group-ltd|MSCI_EEM_SMALLCAP||1.1|1.1|1.01|1.15|1.28|1.31|1.46|1.48|1.46||1.46|1.5|1.5|1.44|1.64|1.8|1.78|1.84|1.85|1.84|1.84|1.85|1.88|1.88||1.87|1.86|1.89|1.97|2.05|2.1|2.1|2.1|2.1|2.1|2.1|2.1|2.1|2.1|2.1|2.1|2.1||2.1|2.13|2.12|2.02|2.12|2.14|2.22|2.27|2.27||2.27|2.26|2.14|2.13|2.14|2.14|2.15|2.15|2.15|2.15|2.15|2.12|2.23|2.24|2.3|2.3|2.3|2.3||2.3|2.3|||2.15|2.33|2.34|2.37|2.37|2.32|2.35|2.29|2.29|2.3|2.28|2.29|2.3|2.31|2.35|2.35|2.35|2.42|2.46|2.45|2.47|2.39|2.29|2.25|2.21|2.2|2.43|2.49|2.49|2.5|2.5|2.5|||2.5|2.5|2.5|2.5|2.46|2.49|2.44|2.45|2.45|2.45|2.45|2.5|2.54|2.49|2.6|2.6|2.61|2.58|2.52|2.68|2.63|2.61|2.64|2.67|2.66|2.64|2.73|2.73|2.72||2.75|2.7|2.69|||2.43|2.43|2.43|2.43|2.44|2.44|2.44|2.44|2.45|2.45|2.45|2.45|2.46|2.46|2.43|2.49|2.49|2.5|2.5|2.34|2.33|2.11|2.1|2.16|2.16|2.16|2.21|2.23|2.36|2.55|2.55|2.58|2.59|2.62|2.6|2.65|2.65|2.63|2.66|2.68|2.69|2.68|2.62|2.6||2.58|2.62|2.66|2.68|2.64|2.67|2.66|2.62|2.61|2.54|2.54|2.53|2.53|2.51||2.33|2.17|2.45|2.49|2.51|2.45|2.7|2.71|2.74|2.73|2.68|2.68|2.89|2.93|2.94||2.89|2.7|2.65|2.65||2.62|2.65|2.59|2.56|2.55|2.53|2.58|2.6|2.6|2.61|2.61|2.61|2.61|2.63|2.62|2.61|2.6|2.74|2.8|2.74|2.89|2.88|3.05|3.18|3.2
10901|18676|/equities/even-on-nm|MSCI_EEM_SMALLCAP||6.38|6.64|6.48|6.57|6.55|6.73|6.72|6.56|6.42|6.36|6.55|6.55|6.45|6.64|6.68|6.29|6.2|6.24|6.24|6.19|6.33|6.22|6.24|6.24|6.2|6.38|6.51|6.44|6.62|6.65|6.51||6.68|6.84|6.64|6.61|6.8|7.03|7.22|7.18|7.13|7.3971|7.4346|7.2005|6.5544|6.7323|6.8727|6.9289|6.7791|6.7323|6.7229|6.6012||6.648|6.7978|6.8072|6.6012|6.648|6.6387|6.7791|6.7978|6.8915|6.9477|6.9102|6.9289|7.1162|7.3971|7.4626|7.5376|7.7061|7.5095|7.4907|7.8559|7.8559|7.9215||7.8653|7.8185|7.6967|7.5844|7.7435|7.884|7.9027|7.6312|7.7061|7.8559|8.1368|8.0713|8.1181|8.1274|8.1649|7.8278|7.7904|7.8278|7.8091|7.8185|7.5656|7.6406|7.6312|7.4439|7.5001|7.6031|7.5282|7.3596|7.1443|7.0881|7.0038|6.9008|||6.7417|6.7229|7.0413|6.9477|6.854|6.8447|6.8821|7.0038|6.7604|6.9102|6.9757|7.1443|7.0226|6.957|6.9664|7.0694|6.8915|7.2005|7.2567|7.5282|7.0132|7.0226|7.1349|7.0881|7.1256|7.1068|7.0226|7.2005|7.2567|||7.678|7.3596|7.3128||7.2098|7.1162|7.1817|7.1333|6.8705|6.8251|7.0064|6.798|6.5351|6.5532|6.6167|6.4807|6.4263|6.4082|6.2541|6.4717|6.3629|6.3176|6.236|6.1091|6.1454|6.1816|6.0728|6.1544|6.4263|6.4717|6.6711||6.5351|6.5532|6.5623|6.3176|6.372|6.2541|5.8825|6.2541||5.7103|5.7556|5.5199|5.8916|5.8916|5.7465|5.8553|5.6468|5.4021|5.2661|5.239|5.2571|5.3024|5.3568||5.5471|5.5199|5.3296|5.3296|5.3296|5.529|5.393|5.4746|5.5925|5.6831|5.5018|5.4656|5.5109|5.6106|5.6106|6.0984|6.2732|6.1246|5.7053|5.9674|6.1334|6.0111|5.6791|5.5655||5.5131|5.5131|5.5305|5.7315|5.6179|5.8101|5.8975|5.8363|5.8101|5.8975|6.046|6.0285|5.8188|5.8363|5.8975|6.0984|6.1858|6.2033|6.71|6.9022|6.876|7.0158|6.9284|6.9983|6.8411|6.71|6.4304|6.4566|6.3169
10902|950330|/equities/integrated-rubber-corporation|MSCI_EEM_SMALLCAP||0.48|0.48|0.47|0.48||0.48|0.48|0.47|0.47|0.47|0.465|0.46|0.465|0.465|0.46|0.465|0.475|0.48|0.48||0.485|0.49|0.465|0.47|0.475|0.485|0.47|0.45|0.45||0.445|0.455|0.46|0.47|0.495|0.51|0.51||0.5|0.505|0.51|0.515|0.56|0.47|0.47|0.48|0.465|0.46|0.455|0.465|0.46|0.44||0.435|0.425|0.415|0.42|0.42|0.415|0.41|0.41|0.42|0.43|0.43|0.44|0.455|||0.46|0.46|0.46|0.47|0.46|0.44|0.425|0.425||0.42|0.425|0.43|0.425|0.42|0.42|0.4|0.395|0.405|0.415|0.415|0.42|0.4|0.4|0.4|0.395|0.4|0.395|0.41|0.41|0.415|0.42|0.425|0.445|0.455|0.455|0.465|0.465|0.47|0.465|0.46|0.46||0.455|0.455|0.445|0.45|0.455|0.46||0.465|0.48|0.48|0.48||0.47|0.455|0.465|0.465|0.465|0.465|0.475|0.475|0.485|0.48|0.49|0.505|0.51|0.51|0.495|0.495|0.465||0.475|0.49|0.485|0.485||0.485|0.495|0.495|0.525|0.535|0.475|0.49|0.475|0.44|0.45|0.435|0.44|0.455|0.45|0.435|0.43|0.425|0.475|0.48|0.445|0.445|0.435|0.4|0.4|0.405|0.38|0.385|0.36|0.355||0.36|0.36|0.36|0.36|0.355|0.355|0.345|0.345|0.35|0.35|0.36|0.355|0.36|0.355|0.355|0.355|0.355|0.36|0.365|0.36|0.36|0.36|0.36|0.36|0.36|0.365|0.365|0.365|0.37|0.38|0.37||0.365|0.37|0.37|0.37|0.375|0.38|0.37|0.365|0.365|0.37|0.365|0.365|0.365|0.365|0.375|0.36|0.355|0.35|0.36||0.36|0.365|0.37|0.375|0.375|0.375|0.375|0.36|0.36|0.365|0.37|0.37|0.36|0.37|0.37|0.37|0.37|0.365|0.38|0.375|0.37|0.385|0.385|0.375
10903|1088198|/equities/ehouse-china-enterprise-holdings|MSCI_EEM_SMALLCAP||0.125|0.123|0.106|0.106|0.114|0.105|0.111|0.11|0.111||0.112|0.113|0.118|0.108|0.111|0.125|0.12|0.12|0.123|0.129|0.146|0.14|0.143|0.138||0.136|0.139|0.14|0.154|0.15|0.145|0.143|0.158|0.152|0.174|0.174|0.183|0.183|0.173|0.19|0.187|0.19||0.126|0.13|0.13|0.12|0.1|0.116|0.12|0.138|0.116||0.091|0.115|0.087|0.078|0.064|0.058|0.059|0.058|0.05|0.066|0.075|0.084|0.092|0.101|0.109|0.113|0.116|0.121||0.119|0.129|||0.147|0.127|0.127|0.122|0.125||0.14|0.124|0.125|0.13|0.141|0.127|0.147|0.142|0.129|0.141|0.139|0.153|0.162|0.173|0.164|0.163|0.169|0.19|0.202|0.196|0.203|0.199|0.194|0.195|0.181|0.182|||0.168|0.168|0.189|0.189|0.192|0.192|0.182|0.182|0.176|0.166|0.173|0.185|0.167||0.167|0.182|0.19|0.188|0.193|0.193|0.195|0.196|0.195|0.197|0.198|0.198||0.209|0.198||0.203|0.193|0.192|||0.192|0.202|0.192|0.193|0.192|0.201|0.197|0.192|0.191|0.199|0.203|0.19|0.19|0.197|0.2|0.205|0.21|0.202|0.203|0.211|0.21|0.219|0.197|0.199|0.185|0.188|0.196|0.198|0.196|0.204|0.205|0.205|0.218|0.203|0.203|0.192|0.186|0.197|0.2|0.196|0.198|0.185|0.2|0.195||0.195|0.194|0.194|0.196|0.21|0.218|0.22|0.215|0.218|0.21|0.227|0.22|0.224|0.223||0.233|0.225|0.238|0.24|0.233|0.255|0.243|0.245|0.25|0.26|0.255|0.26|0.275|0.27|0.275||0.28|0.27|0.24|0.265||0.24|0.246|0.255|0.23|0.25|0.247|0.244|0.245|0.275|0.285|0.28|0.315|0.325|0.32|0.325|0.33|0.335|0.33|0.33|0.37|0.39|0.44|0.4|0.29|0.245
10904|943464|/equities/central-china|MSCI_EEM_SMALLCAP||0.12|0.113|0.125|0.121|0.123|0.123|0.121|0.121|0.118||0.118|0.119|0.124|0.121|0.125|0.127|0.137|0.142|0.138|0.139|0.142|0.135|0.138|0.138||0.138|0.145|0.147|0.146|0.138|0.141|0.141|0.146|0.147|0.143|0.131|0.143|0.153|0.15|0.162|0.149|0.104||0.097|0.099|0.092|0.084|0.079|0.083|0.08|0.083|0.084||0.085|0.089|0.076|0.07|0.075|0.062|0.065|0.064|0.062|0.063|0.064|0.064|0.076|0.076|0.074|0.074|0.073|0.076||0.07|0.075|||0.08|0.078|0.085|0.085|0.084|0.09|0.089|0.09|0.082|0.083|0.083|0.087|0.088|0.081|0.085|0.089|0.082|0.085|0.085|0.09|0.085|0.085|0.087|0.088|0.086|0.085|0.087|0.086|0.082|0.087|0.087|0.087|||0.09|0.09|0.092|0.087|0.083|0.084|0.085|0.088|0.09|0.092|0.096|0.092|0.099|0.099|0.099|0.095|0.09|0.079|0.08|0.076|0.076|0.078|0.082|0.076|0.077|0.078|0.08|0.075|0.076||0.078|0.08|0.079|||0.076|0.075|0.076|0.079|0.078|0.08|0.083|0.081|0.082|0.087|0.084|0.085|0.088|0.077|0.082|0.087|0.087|0.093|0.094|0.098|0.095|0.102|0.092|0.091|0.085|0.084|0.087|0.086|0.085|0.089|0.091|0.092|0.093|0.09|0.098|0.095|0.1|0.091|0.091|0.105|0.104|0.09|0.091|0.08||0.083|0.086|0.089|0.097|0.103|0.108|0.106|0.102|0.104|0.11|0.105|0.108|0.101|0.104||0.108|0.099|0.1|0.099|0.104|0.111|0.114|0.109|0.117|0.113|0.121|0.131|0.145|0.123|0.122||0.124|0.119|0.107|0.107||0.108|0.107|0.108|0.109|0.108|0.109|0.105|0.108|0.107|0.121|0.123|0.119|0.124|0.13|0.125|0.124|0.127|0.125|0.133|0.139|0.138|0.142|0.143|0.145|0.143
10905|950530|/equities/united-plantations-bhd|MSCI_EEM_SMALLCAP||24.98|25.1|25|25||25|25|24.84|24.9|24.76|24.5|24.2|24.08|23.94|23.9|24.08|23.8|23.7|23.8||24|24.14|24.5|24.3|24.62|24.62|24.5|24.1|25.14||25.14|25.1|25.3|25.34|25.36|25.48|25.38||25.42|25.7|25.84|26.2|25.62|25.62|25.36|25.4|25.5|25.4|25.4|25.26|25.3|25.3||25.2|24.98|24.9|25.98|25.7042|25.3694|25.3103|25.0149|24.6209|24.6209|24.6209|24.4634|24.424|||23.9512|23.7937|23.4391|23.0649|22.8482|23.2815|23.6164|23.6164||24.1285|23.9315|24.3255|24.3255|24.1088|24.1285|23.8528|23.6164|23.6361|23.6558|23.6361|23.6558|23.5967|23.577|23.1831|23.1437|22.9073|23.6361|22.73|21.7846|21.3513|20.8195|20.6028|20.4846|20.4058|20.6816|20.6816|20.2089|19.6967|19.6967|19.421|19.421||19.4801|19.618|19.4998|19.421|19.2831|19.3816||19.4801|19.5195|19.421|19.4407||19.3422|19.2043|19.224|19.224|19.2043|19.0074|18.6725|18.7119|18.5937|18.2392|18.2392|18.2195|17.924|18.1407|17.924|17.6089|17.5892||17.5301|17.5892|17.7271|17.668||17.7862|17.7271|17.5301|17.3331|17.2543|17.2346|16.9392|16.7422|16.7422|16.6437|16.2498|16.2498|16.6044|16.5059|16.2498|16.2498|16.7225|16.4665|16.565|16.2498|16.5256|16.6437|16.6437|16.6437|16.8407|16.8407|16.565|16.565|16.3286||16.2892|16.3286|16.6634|16.5256|16.5256|16.5256|16.5453|16.5453|16.624|16.6634|16.6437|16.565|16.6634|16.6634|16.6437|16.6437|16.6831|16.5453|16.5847|16.4665|16.4665|16.2301|16.2301|16.2301|16.2301|16.2301|16.2301|16.2498|16.4862|16.5453|16.3877||16.6437|16.7422|16.8407|16.9392|17.018|17.0968|17.0377|17.0377|16.8013|16.2104|16.0725|15.8953|15.7574|15.6589|15.6983|15.718|15.6786|15.6786|15.6589||15.5998|15.7771|15.5998|15.6589|15.7968|15.7574|15.7574|15.4816|15.5407|15.5604|15.6392|15.5998|15.5604|15.5604|15.4619|15.4619|15.5604|15.4816|15.521|15.6786|15.7377|15.7377|15.7377|15.6983
10906|1169402|/equities/cruzeiro-do-sul-educacional|MSCI_EEM_SMALLCAP||4.16|4.22|4.18|4.2|4.11|4.13|4.09|3.91|3.68|3.78|3.75|3.88|3.66|3.77|3.87|3.75|3.62|3.59|3.6|3.7|3.85|3.86|3.93|4.08|3.99|4.1|3.95|3.85|3.83|3.8|4.01||4.18|4.27|4.34|4.38|4.31|4.36|4.46|4.38|4.41|4.54|4.53|4.35|4.29|4.45|4.49|4.43|4.5|4.4|4.54|4.33||4.02|4.21|4.39|4.17|4.05|3.84|3.77|3.67|3.59|3.62|3.69|3.79|4.12|4.36|4.39|4.48|4.46|4.4|4.45|4.45|4.53|4.55||4.78|4.63|4.66|4.64|4.69|4.67|4.77|4.67|4.69|4.6|4.7|4.78|4.66|4.45|4.65|4.62|4.66|4.58|4.35|4.69|4.61|4.63|4.59|4.31|4.19|4.34|4.35|4.48|4.29|4.15|3.93|3.92|||3.88|3.83|3.9|3.85|3.8|4.05|4.02|3.98|3.98|4.01|4.08|4.22|4.35|4.43|4.37|4.53|4.6|4.61|4.55|4.83|4.84|4.82|4.8|4.88|5|4.86|4.83|5|5.15|||5.3|5.28|5.2||5.26|5.17|5.14|5.15|5.1|4.97|5.04|4.98|4.88|4.83|4.49|4.31|4.23|4.14|4.03|4.06|4.2|4.12|4.07|4.13|4.11|4.18|4.15|4.12|4.19|3.98|3.97||4.1054|4.1343|4.1054|3.9708|3.942|3.99|3.8266|3.9323||3.7401|3.6247|3.4612|3.4132|3.6343|3.5382|3.7208|3.6055|3.7304|3.6055|3.5189|3.7977|3.8074|3.8554||3.9996|4.0093|3.8843|3.7593|3.8554|3.8554|3.7785|3.9612|4.0285|3.8843|3.7016|3.9131|3.7785|3.9035|3.9708|4.115|3.9708|3.8458|3.8458|3.99|3.9996|4.0381|4.0285|3.9612||4.0573|3.99|4.0477|4.0477|3.99|4.1631|4.1246|4.1343|4.1439|4.3842|4.4708|4.4515|4.2304|4.2785|4.24|4.3362|4.4035|4.0285|4.4227|4.1919|4.0766|4.4131|4.4323|4.4323|4.3458|4.365|4.3458|4.3554|4.2208
10907|40449|/equities/jantsa-jant-sanayi-ve-ticaret|MSCI_EEM_SMALLCAP||29.6|30.04|30.2|28.6|27.9|28.16|27.42|27.32|27.62|27.46|28.62|29.04|29|30|29.5|30.82|31.12||||31|31.3|31.14|32.82|36.46|33.16|30.16|27.42|29.22|29.96|33.28|34.668|34.226|36.527|36.275|39.017|39.08|38.922|37.031|35.928|35.645|35.172|35.645|34.542|34.258|36.023|37.031|38.229|38.008|37.498|37.591|38.715||37.997|38.216|38.903|39.34|41.276||39.527|40.963|40.464|38.809|39.215|39.714||||41.369|37.623|37.841|36.905|39.371|35.812|38.028|38.278|40.589|43.586|44.491|41.713|42.462|38.622|35.125|31.94|29.049|30.972|32.096|31.722|28.862|26.239|23.854|23.791|21.631|24.029|23.392|22.905|24.041|22.867|22.954|23.354|23.104|23.879|23.442|23.679|23.616|25.59|25.502|23.192|22.83|23.054|20.969|19.07|18.221|17.822|18.009|17.959|17.884|17.822|17.672|17.235|17.26|17.022|16.573|16.485|16.66|16.81|17.122|16.36|16.385|16.435|16.385|16.173|16.186|15.986|16.498|16.373|16.273|15.798|16.76||16.335|15.898|15.673|15.636|15.586|16.885|18.321|18.234|18.483|19.732|19.308|18.384|17.984|18.883|18.546|18.421|18.096|18.321|18.046|18.546|18.796|18.009|18.683|19.882|18.084|16.448|16.51|16.735|16.922|17.16|16.36|16.285|16.223|15.986|16.011|16.485|16.673|16.935|16.485|16.673|16.186|16.285|15.986|16.335|17.01|16.61|16.797|16.073|17.672|17.047|16.323|17.072|17.31|18.221|17.31|17.859|18.546|18.633|19.483|18.346|20.02|20.432|20.332|21.106|20.819|18.933|18.271|17.784|17.085|17.584|17.434|17.085|16.485|16.985|16.198|17.322|17.285|17.559|17.21|16.972|17.422|17.884|17.684|18.034|17.946|17.247|17.372||16.435|16.71|16.66|16.248|16.847|17.147|17.434|16.51|17.172|16.935|16.922|17.172|17.472|17.11|17.672|18.046|19.195|18.034|17.547|17.784|17.946|18.683|17.672
10908|986211|/equities/taokaenoi-food-marketing-pcl|MSCI_EEM_SMALLCAP||10|10.1|10|9.9|10.1|9.7|9.8|9.7|9.5|9.4|9.6|9.9|10|9.8|9.8|9.8|9.7|9.45|9.45|9.55|9.35|9.65|9.9|10.2|10.2|10.3|10.1|10.4|10.3||10.5|10.7|10.6|10.7|10.8|10.7|10.7||11.2|11.4|11.7|11.5|11.8|11.7|11.5|11.2|10.2|10.4|10.2||10.3|10.3||10.4|10.3|10|10.1|10.1|10.1|10.1|9.7|10|9.9||||10.2|10.3|10.4||10.2|10.4|10.2|10.4|10.2|10.1|10.3|10.6|10.5|10.6|10.5|10.5|10.4|10.5|10.7|10.9|10.5|10.2|10.1|10.2|10.2|10.2|10.4|10.4|11.3|11.7|11.8|11.9|11.2||11.6|10.6|10.3|10.6|10.8|10.6|10.5|10.7|10.7|10.8|10.7|10.9|11|11.2|11|10.8|10.7|10.8|10.8|11|10.9|11.1|10.8|10.5|10.5|10.5|10.4|10.3|10.1|9.55|9.45|9.35|9.4|9.4|9.55|9.75|9.75|9.9|9.65|||9.5|9.5|9.6|9.6|9.8|9.95|9.65|9.7|9.45|9.25|9.2|8.85|9.1||9.1|9.3|9.55||9.25|9.15|9.2|9.4|9.65|9.5|9.85|10|10.2|10.3|10.3|10.3|10.5|10.5|10.3|10|10.6|11.7|11.7|11.3|11.2|10.8|11|10.4|10.3|10.3|10.8|10.6|11|10.9||10.7|11.1|11.3|11.9|11.5||12.2|12.4|11.9|12.4|12.3|12.4|12.4|12|12.4|13.1|12.9|13.3|12.8|13.2|13.2|13.1|12.9|12.9|13|13|13.4|13.2|13.7|14.3|13.9|13.7|13.5|13.8|13.8|13.9|14|12.9|12.8|12.5|13|13|12.8|13.2|12.7|12.9|13|13|12.2||12.2|11.4|11.9|11.8|11.2|11.3|11|11||11.4|
10909|979344|/equities/kpm-tech-co-ltd|MSCI_EEM_SMALLCAP||312|310|317|314|312|310|313|314|317|323|324|326|325|323|324|335|340|341|345|347|356|355|357|357|361|363||369|358|352|352|355|355|346|345|368|371|372|372|374|379|383||383|382|385|386|386|386||390|390||389|389|388|389|393|388|394|390|385|384|384|385|389|387||394|392|401|401|397|409|423|431|435|440|430|427|429|415|432|435|430|435|431|434|394|377|378|381|381|388|394||396|397|395|399|399|401|402|403|404|405|404|402|402|||400|398|402|403|399|399|400|404|401|410|410|405|408|404|412|404|397|416|429|411|423|402|399|398|397|398|410|406|||395|392|413||424|422|422|426|427|425|427|430|429|426|435|442|439|438|434|416|404|400|406|401|403|426|424|448|441|466|469|460|435|418|429|415|431|405|397|382|355|347|354|360|362|365|379|367|371|382|392|393|400|405|389|384|380|363||343|336|340|||||364|354|359|360|353|357|369|373|372|372|370|378|385|377|378|388|387|391|394|400|402|405|385|380|384|380|379|387|395|403|398||406|419|409|409|390|398|406|433|401|414|402|399
10910|102060|/equities/mercator-wa|MSCI_EEM_SMALLCAP||43.9|43.8|43.75|44|43.95|43.9|43.85|44|43.85|44.35|43.7|44.2|43.65|44|44|43.75|43.7|44.1|43.75|44.4|43.3|43.7|43.25|43.55|44|45|44.7|45.25|45.6|46|45.85||45.4|45.6|45.6|45.25|45.9|45.55|46.9|45.85|45.6|45.3|46.65|42.7|42.3|42.2|42.4|42.5|42.6|42.65||42.05||42.8|41.85|42.45|41.9|42.25|42.1|42.4|42.45|42.1|41.45|41.4|42.45|42.65|42.1|44.15|43.7|43.7|43.55|43.7|44.35|43.6|||43.32|43.12|43.52|43.2|42.98|43.02|43.2|43.5|43.7|44.08|44.9|44.7|45.18|45.1|45.66|44.9|44.84|45.08|44.5|45.3|45.42|45|46.04|46.5|47.68|47.34|47.24|48.5|46.42|46.6|46.92|47|45.38|43.58|44.86|45|45.56|45.6|44.9|44.62|44.4|44.3|44.3|44.5|44.8|44.34|44.72|44.26|44.8|44.44|44.02|44.94|45.6|44.14|43.72|44.66|45.7|46.48|46.58|46.4|46.5|42.7|42||41.5|41.48|41.1|||41.14|41.1|41.8|41.34|41.42|41|41.48|41.3|42.06|41.94|42.24|42.26|42.24|41|41|40.92|40.72|40.96|41.58|41.66|41.46|41.6|40.98|41.34|40.64|40.82|40.52|41.3|41.42|41.38|41|41.02|41.26|41.78|41.52|42|41.84||41.4|41.58|41.68|41.4|41.36|41.12|40.98|41|41.14|41.64|41.52|41.28|41.04|41.22|41.4|41.48|41.5|41|41.54|42.1|42.5|41.86|41.72|41.18|41.42|41.8|42.14|41.04|40.9|42.14|41.6|41.56|40.8|41.58|40.74|40.82|40.66|41.06|41.24|41.12|41.88|40.7|40.6|40.82|41.44|41.8|43.9|42.38|40.8|40.74|40.5|40.3|40.52|40.8|41||41.28|41.64|41.7|41.74|41.66|41.98|42|41.78|42.1|41.66|42.14|42.18
10911|990855|/equities/baioo-family-interactive-ltd|MSCI_EEM_SMALLCAP||0.237|0.226|0.233|0.229|0.228|0.226|0.238|0.248|0.239||0.245|0.24|0.243|0.248|0.239|0.241|0.243|0.244|0.242|0.24|0.25|0.243|0.238|0.245||0.247|0.244|0.24|0.245|0.243|0.24|0.241|0.244|0.25|0.244|0.249|0.255|0.26|0.26|0.275|0.275|0.265||0.265|0.244|0.233|0.235|0.233|0.235|0.238|0.239|0.236||0.233|0.238|0.244|0.236|0.237|0.234|0.235|0.234|0.233||0.236|0.236|0.232|0.231|0.236|0.236|0.233|0.237||0.235|0.235|||0.23|0.232|0.233|0.233|0.238|0.238|0.233|0.23|0.232|0.235|0.236|0.238|0.244|0.244|0.247|0.246|0.246|0.246|0.242|0.242|0.24|0.246|0.242|0.249|0.241|0.245|0.239|0.237|0.239|0.241|0.236|0.24|||0.24|0.24|0.24|0.238|0.232|0.231|0.237|0.237|0.231|0.242|0.246|0.244|0.238|0.239|0.227|0.233|0.237|0.238|0.24|0.248|0.25|0.255|0.246|0.25|0.248|0.255|0.255|0.25|0.255||0.255|0.255|0.25|||0.241|0.243|0.242|0.242|0.239|0.25|0.245|0.245|0.25|0.249|0.245|0.248|0.248|0.25|0.248|0.255|0.255|0.25|0.265|0.265|0.27|0.275|0.265|0.25|0.25|0.25|0.255|0.255|0.255|0.255|0.255|0.26|0.255|0.25|0.25|0.255|0.255|0.25|0.25|0.25|0.25|0.255|0.265|0.255||0.25|0.255|0.25|0.25|0.265|0.25|0.26|0.26|0.26|0.26|0.25|0.242|0.243|0.242||0.265|0.275|0.275|0.28|0.28|0.295||0.285|0.295|0.29|0.305|0.325|0.34|0.325|0.315||0.325|0.335|0.32|0.33||0.31|0.305|0.315|0.3|0.3|0.305|0.305|0.3|0.295|0.32|0.325|0.33||0.33|0.335|0.335|0.335|0.34|0.34|0.345|0.345|0.35|0.35|0.365|0.355
10912|100141|/equities/tianjinport-de|MSCI_EEM_SMALLCAP||0.68|0.67|0.67|0.68|0.65|0.65|0.65|0.65|0.64||0.63|0.62|0.63|0.64|0.61|0.61|0.66|0.67|0.66|0.67|0.67|0.67|0.67|0.68||0.67|0.66|0.67|0.65|0.65|0.66|0.66|0.66|0.68|0.66|0.64|0.65|0.66|0.67|0.68|0.68|0.68||0.68|0.66|0.65|0.63|0.63|0.63|0.63|0.62|0.62||0.63|0.62|0.61|0.58|0.57|0.56|0.57|0.56|0.56|0.55|0.54|0.55|0.55|0.55|0.55|0.56|0.55|0.54||0.55|0.55|||0.56|0.56|0.54|0.53|0.53|0.54|0.53|0.53|0.54|0.53|0.54|0.53|0.53|0.53|0.53|0.495|0.49|0.495|0.5|0.51|0.51|0.5|0.51|0.5|0.5|0.5|0.49|0.48|0.47|0.465|0.465|0.465|||0.47|0.47|0.475|0.475|0.46|0.47|0.475|0.475|0.48|0.49|0.475|0.475|0.475|0.46|0.465|0.47|0.47|0.47|0.485|0.485|0.485|0.485|0.48|0.48|0.475|0.48|0.475|0.465|0.465||0.465|0.47|0.455|||0.455|0.46|0.46|0.46|0.46|0.465|0.455|0.455|0.455|0.465|0.45|0.455|0.465|0.465|0.47|0.47|0.47|0.485|0.5|0.495|0.5|0.51|0.51|0.51|0.51|0.51|0.52|0.51|0.52|0.51|0.51|0.51|0.51|0.52|0.52|0.53|0.53|0.51|0.52|0.52|0.53|0.52|0.52|0.53||0.53|0.52|0.52|0.52|0.52|0.52|0.53|0.51|0.52|0.51|0.52|0.51|0.51|0.51||0.53|0.52|0.53|0.52|0.53|0.53|0.53|0.52|0.52|0.53|0.53|0.53|0.53|0.54|0.54||0.54|0.55|0.53|0.56||0.55|0.54|0.55|0.53|0.53|0.53|0.53|0.53|0.53|0.54|0.54|0.56|0.55|0.54|0.56|0.55|0.55|0.55|0.55|0.55|0.56|0.57|0.56|0.58|0.55
10913|12922|/equities/heliopolis-housing|MSCI_EEM_SMALLCAP||9.75||9.54|9.56|9.63|9.76|9.73|9.73|9.83|9.9||9.93|10.08|9.93|9.88|9.96||||||9.7|9.7|9.75|10.96|10.95|11.3|11.4|11.41|11.15|11.08|10.55|10.63|10.36|10.25|10.43|10.24|10.21|9.8|9.85|9.96|9.7|9.33|9.27|9.4|9.34|10.04|9.85|10|||9.71|9.4|8.71|9.31|8.78||9.3|9.49|10.25|10.5|10.44|11.19|10.96|10.88|||||10.57|10.5|10.7|10.36|10.18|10.15|9.09|9.64|9.8|10.05|10.3|10.13|10.08|9.81|9.85|9.61|10.58|10.65|10.56|11.41|11.98|12.61|12.09|12.29|13.34|13.38|12.21|12.07|12.1|12.26|11.85|11.85|12.32|12.7|12.58|12.54|12.25|11.93|11.45|11.25|11.14|11.27|11.3|11.07|10.95|11.16|10.6|10.28|10.2|10.87|10.7|10.85||10.85|11.01|11.32|11.49|11.09|11.15|11.23|11.12|11.4|11|11.09|11.21|10.94||10.93|10.8|10.72||10.4|10.33|10.39|10.15|10.35|10.28|10.87|11.3|11.49|11.7|11.4|11.33|11.35|11.18|11.25|10.92|10.9|11.05|11.36|11.02|10.58|10.6|10.56|10.81|11.08|10.88|11.1|11.1|10.7|10.71|10.91|10.9|10.64|10.62|10.78|11.1|11.55|11.74|11.85|11.67|11.75|11.8|11.64|11.75|12.13|12.65|11.88|11.2|10.63|10.71|10.86|10.56|10.69|10.88|10.69|10.67|10.81|11|11.02|11.02|11.11||11.21|11.13|11.26|10.95||11.25|11.42|11.76|11.75|11.96|11.96|12.18|12.07|12.15|12.32|12.24|12.13|12.38|12.25|11.91|11.85|11.96|12.07|11.8|12.08|12.3|12|11.96|12.21|12.3|12.53|12.89|12.84|12.5|12.35|12.19|12.07|12.33|12.3|12.06|12.26|11.8|12.2|12.12|10.89|10.72|10.8|11.09|10.62
10914|985129|/equities/china-online-education-group|MSCI_EEM_SMALLCAP||13.15|12.65|12.7|11.89|11.99|11.97||11.975|11.05|10.88|13.07|12.42|10.85|10.16|9.73|9.54|9.85||9.24|8.4|7.7||7.4|7.21|7.267|7.09|7.15|6.999|6.82|6.97|7.45|6.99|7.04|6.4||6.62|6.722|6.7|6.8|7.01|7.11|7.24|7.03|6.6|6.94|7.105|7.2|7.12|7.31|7.31|7.29|7.01|7|7.12|6.69|6.61|6.42|7|7.24|6.62|6.47|6.6|6.54|6.79|6.75||6.51|6.68|6.8|6.54|7.01|7|6.97|7.06|7.59||7.63|7.89|7.2|6.6|7|6.82|6.62|6|6.3|6.3||6.56|6.71|6.5|6.17|6.5|6.6086|6.64|6.5|6.62|6.44|6.83|6.96|7.05|7.1|7.19|7.3|6.95||7.15|6.95|7.25|6.93|7|7|6.89|6.71|6.9|6.7927|6.93|7.24|7.325|7.31|7.58|7.59|7.685|7.65|7.7|7.8|7.7|7.6|7.63|7.78||7.9|7.85|7.74|8|7.9||7.9|7.95|8||8.031|8|7.88|7.6||7.74|7.75|7.75|7.6|7.77|7.97|7.98|8|7.98|8|7.98|7.76|7.6752|7.6445|7.8|7.92|7.9|7.7|7.61|7.5|8.13||8.11|8|8.24|7.83|7.83|7.77|7.82|7.81|7.82|7.79|7.86|7.85|7.75|7.75||7.8|7.87|7.97|8|8|7.95|7.69|7.9905|7.93|7.9|8.04|8.1|8.4|8.18|8.4007|8.58|8.3556|8.4451|8.57|8.62||8.74|8.7|8.8|8.82|8.5|8.74|8.5|8.7|8.96|8.89|8.76|8.67|8.5|8.85|8.595|7.51|9|8.95|8.98|8.8|9||8.65|8.03||7.72|7.55|7.685|7|7.2|7.36|7.25|7.55|7.455|7.7|7.9|7.9|8.46|8.68|8.7|8.55|8.69|8.844|8.85|8.6|8.72|8.88|8.83
10915|100107|/equities/fantasia|MSCI_EEM_SMALLCAP||0.056|0.053|0.053|0.053|0.054|0.054|0.056|0.059|0.059||0.058|0.057|0.058|0.057|0.06|0.062|0.062|0.066|0.066|0.066|0.066|0.062|0.063|0.063||0.067|0.065|0.076|0.075|0.07|0.073|0.073|0.074|0.078|0.081|0.075|0.082|0.087|0.087|0.087|0.095|0.085||0.052|0.055|0.047|0.038|0.032|0.037|0.036|0.038|0.037||0.036|0.035|0.032|0.031|0.031|0.031|0.031|0.03|0.03|0.029|0.027|0.029|0.031|0.031|0.031|0.031|0.03|0.03||0.028|0.025|||0.031|0.029|0.03|0.034|0.036|0.038|0.037|0.035|0.035|0.036|0.039|0.04|0.04|0.04|0.039|0.038|0.039|0.039|0.037|0.04|0.04|0.042|0.042|0.042|0.044|0.042|0.042|0.041|0.04|0.041|0.039|0.039|||0.04|0.039|0.04|0.043|0.042|0.042|0.042|0.044|0.043|0.049|0.049|0.049|0.047|0.047|0.042|0.047|0.049|0.047|0.053|0.054|0.055|0.055|0.055|0.054|0.053|0.055|0.056|0.055|0.057||0.056|0.057|0.053|||0.053|0.055|0.053|0.054|0.057|0.059|0.056|0.057|0.058|0.057|0.062|0.062|0.062|0.063|0.065|0.064|0.066|0.066|0.066|0.068|0.072|0.074|0.066|0.068|0.069|0.067|0.068|0.068|0.068|0.069|0.067|0.069|0.073|0.068|0.069|0.068|0.07|0.069|0.067|0.066|0.07|0.065|0.072|0.069||0.072|0.07|0.07|0.073|0.074|0.075|0.077|0.081|0.08|0.087|0.087|0.083|0.087|0.088||0.092|0.083|0.082|0.09|0.088|0.095|0.094|0.1|0.105|0.107|0.106|0.118|0.113|0.088|0.078||0.077|0.091|0.065|0.063||0.061|0.062|0.065|0.069|0.067|0.065|0.068|0.068|0.07|0.069|0.07|0.071|0.07|0.078|0.09|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2
10916|12932|/equities/medinet-nasr-h|MSCI_EEM_SMALLCAP||3.86||3.89|3.92|3.89|3.95|3.93|3.88|3.85|3.87||3.87|3.86|3.78|3.76|3.8||||||3.73|3.57|3.53|3.45|3.39|3.54|3.66|3.72|3.75|3.61|3.63|3.66|3.71|3.8|3.88|3.72|3.55|3.46|3.49|3.5|3.4|3.28|3.26|3.31|3.2|3.38|3.44|3.49|||3.36|3.27|3.21|3.43|3.25||3.44|3.65|3.83|3.93|3.82|4.1|3.98|3.85|||||3.77|3.77|3.75|3.73|3.71|3.73|3.47|3.67|3.71|3.85|4.01|3.88|3.81|3.71|3.63|3.48|3.87|3.91|3.81|4|4.13|4.29|4.22|4.37|4.85|4.87|4.6|4.61|4.83|5.09|5.04|5.16|5.21|5.34|5.21|5.3|5.17|5.11|4.86|4.79|4.81|4.83|4.91|4.55|4.71|4.45|4.22|3.95|3.72|4.16|4.17|4.15||4.16|4.18|4.27|4.28|4.21|4.2|4.28|4.23|4.28|4.16|4.24|4.35|4.35||4.18|4.16|4.17||4.06|4.1|3.91|3.82|3.85|3.85|4.02|4.16|4.23|4.34|4.26|4.25|4.29|4.13|4.35|4.49|4.32|4.45|4.37|4.44|4.27|4|3.88|3.87|3.98|3.72|3.72|3.75|3.6|3.54|3.63|3.69|3.72|3.56|3.46|3.48|3.5|3.46|3.55|3.43|3.33|3.25|3.16|3.2|3.36|3.4|3.37|3.21|3.04|3.08|3.13|3.02|3.02|3.05|2.95|2.93|3.03|2.8|2.83|2.81|2.83||2.92|2.9|2.93|2.98||3.04|3.12|3.18|3.15|3.21|3.22|3.32|3.32|3.32|3.32|3.31|3.32|3.35|3.41|3.36|3.37|3.35|3.32|3.3|3.35|3.35|3.38|3.36|3.39|3.39|3.45|3.49|3.45|3.39|3.38|3.39|3.4|3.4|3.46|3.44|3.48|3.41|3.46|3.45|3.32|3.33|3.37|3.42|3.37
10917|990993|/equities/blue-sky-power-holdings-ltd-be|MSCI_EEM_SMALLCAP||0.037|0.037|0.035|0.036|0.036|0.035|0.037|0.038|0.038||0.039|0.037|0.04|0.038|0.039|0.038|0.038|0.038|0.039|0.038|0.038|0.039|0.041|0.041||0.042|0.041|0.039|0.04|0.04|0.041|0.04|0.04|0.041|0.042|0.043|0.043|0.043|0.044|0.046|0.046|0.046||0.047|0.047|0.041|0.041|0.04|0.042|0.041|0.041|0.042||0.041|0.041|0.043|0.044|0.043|0.043|0.042|0.04|0.041|0.04|0.039|0.039|0.04|0.042|0.043|0.043|0.043|0.04||0.042|0.044|||0.045|0.044|0.047|0.048|0.049|0.049|0.05|0.038|0.038|0.03|0.032|0.033|0.034|0.034|0.035|0.034|0.036|0.035|0.035|0.035|0.035|0.036|0.038|0.039|0.04|0.04|0.04|0.04|0.04|0.039|0.042|0.042|||0.038|0.039|0.039|0.04|0.039|0.04||0.041|0.042|0.041|0.042|0.042|0.043|0.042|0.044|0.046|0.047|0.048|0.047|0.048|0.048|0.05|0.048|0.049|0.049|0.051|0.051|0.05|0.051||0.051|0.049|0.049|||0.051|0.051|0.051|0.052|0.052|0.052|0.05|0.051|0.05|0.05|0.055|0.055|0.053|0.06|0.062|0.062|0.06|0.063|0.067|0.067|0.064|0.064|0.063|0.064|0.065|0.065|0.066|0.066|0.067|0.068|0.065|0.067|0.065|0.068|0.067|0.069|0.072|0.07|0.073|0.072|0.068|0.069|0.068|0.068||0.068|0.068|0.067|0.066|0.064|0.063|0.065|0.067|0.066|0.065|0.067|0.068|0.066|0.067||0.067|0.068|0.065|0.066|0.067|0.067|0.067|0.068|0.069|0.068|0.069|0.071|0.069|0.07|0.073||0.071|0.07|0.07|0.073||0.072|0.072|0.072|0.071|0.073|0.072|0.072|0.071|0.071|0.071|0.072|0.071|0.072|0.075|0.075|0.076|0.081|0.079|0.077|0.08||0.081|0.082|0.082|0.083
10918|1137421|/equities/scholar-education-group|MSCI_EEM_SMALLCAP||4.67|4.75|4.46|4.5|4.4|4.5|4.47|4.5|4.56||4.72|4.63|4.62|4.87|4.8|4.82|4.85|4.92|4.82|4.73|4.7|4.75|4.88|4.93||4.93|5|4.9|5.27|5.12|4.89|4.75|4.82|4.77|4.71|4.8|5|5.05|4.87|5.12|4.97|5.31||5.42|4.93|5.1|5.1|4.65|4.6|4.56|4.75|4.56||4.38|4.35|4.6|4.34|4.49|4.36|4.15|4.13|4.13|3.97|3.88|4.09|4.26|4.38|4.1|4.25|4.25|4.17||4.06|4.23|||4.2|4.28|4.4|4.4|4.46|4.66|4.59|4.62|4.75|4.73|4.62|4.29|4.3|4.08|4.35|4.38|4.71|4.88|5.16|4.72|4.77|4.48|3.96|3.94|3.68|3.74|3.03|2.96|2.93|3.13|3.1|3|||2.48|2.55|2.34|2.34|2.34|2.31|2.47|2.4|2.42|2.5|2.51|2.21|2.17|2.07|2|2.16|2.23|2.37|2.54|2.45|2.38|2.51|2.69|2.66|2.7|2.88|3|3.12|3.15||2.82|2.7|2.72|||2.61|2.9|3.06|2.9|3.1|3.15|2.79|2.3|1.9|1.9|1.9|1.76|1.77|1.69|1.85|1.83|1.7|1.21|1.2|1.18|1.01|0.94|0.94|0.9|0.88|0.87|0.87|0.89|0.9|0.89|0.86|0.8|0.89|0.97|0.98|1|1.06|1.05|1.08|1.1|1.09|1.09|1.08|1.07||1.05|1.11|1.19|1.2|1.19|1.24|1.26|1.29|1.29|1.25|1.28|1.25|1.25|1.29||1.31|1.31|1.29|1.32|1.28|1.27|1.28|1.29|1.3|1.3|1.3|1.3|1.28|1.28|1.3||1.33|1.34|1.32|1.33||1.37|1.37|1.41|1.37|1.33|1.35|1.32|1.3|1.2|1.27|1.35|1.32|1.39|1.41|1.47|1.46|1.46|1.46|1.51|1.54|1.53|1.46|1.52|1.54|1.4
10919|20547|/equities/higher-one-holdings-inc|MSCI_EEM_SMALLCAP||0.4815|0.4799|0.4301|0.49|0.4664|0.4863||0.4501|0.49|0.52|0.424|0.42|0.43|0.443|0.4405|0.44|0.449||0.4316|0.4469|0.41|0.3808|0.395|0.3898|0.39|0.4201|0.52|0.5033|0.52|0.57|0.6025|0.5799|0.56|0.5451||0.545|0.55|0.605|0.59|0.57|0.5381|0.535|0.5|0.505|0.51|0.51|0.5197|0.5|0.49|0.49|0.49|0.49|0.5201|0.52|0.51|0.51|0.5115|0.5008|0.5852|0.5852|0.5602|0.5767|0.5596|0.5544|0.54|0.584|0.6498|0.6593|0.67|0.65|0.64|0.63|0.59|0.57|0.7315||0.7653|0.8087|0.82|0.84|0.7508|0.8|0.7872|0.75|0.75|0.78|0.7499|0.85|0.87|0.81|0.8|0.81|0.812|0.855|0.8702|0.86|0.88|0.9199|0.8501|0.9451|0.95|0.93|0.96|0.96||0.9603|0.97|0.9831|0.9805|1.01|0.98|1.005|0.9805|1.02|0.9967|0.9903|1|1.0099|0.9965|0.9951|0.995|1.01|1.02|1.03|1.03|1.0362|1.06|1.03|1.015||1.0065|1.04|1.05|0.999|1.01|0.97|0.98|1.02|1.03||0.9733|0.99|1.03|1.03||1.03|0.999|0.9715|1.03|0.97|0.9953|0.998|1.0065|1.04|1.02|0.9901|0.992|1|1.01|1|1.05|1.05|1.05|1.03|1.06|1.07||1.07|1.03|1.01|1|1.03|1.02|1.0301|1.05|1.0601|1.06|1.04|1.06|1.0301|1.01|1.01|1.02|0.9852|1|1.02|1.03|1.01|1.02|0.99|0.992|1|0.998|1.02|0.9691|0.9568|1|1.01|0.9814|0.9904|1.01|1|1.03|1.015|1.025|1.0358|1.04|1.03|1.01|1.01|1.01|1.05|1|1|1.05|1.01|1.01|1.04|1|1.0294|0.9852|1.01|1.045|1.05||1.03|1.06|1.04|1.04|1.04|1.04|1.01|1.02|1.0199|1.02|0.989|1.226|1.0251|1.02|1.044|1.044|1.03|1.02|1.0609|1.03|1|1.01|1.0299|1.02|1.0374|1.07
10920|946364|/equities/colour-life-services-group-ltd|MSCI_EEM_SMALLCAP||0.21|0.2|0.188|0.188|0.188|0.181|0.186|0.197|0.195||0.19|0.205|0.205|0.201|0.201|0.198|0.196|0.195|0.192|0.203|0.207|0.205|0.206|0.217||0.216|0.213|0.225|0.231|0.235|0.212|0.22|0.225|0.241|0.249|0.27|0.27|0.27|0.275|0.29|0.305|0.275||0.23|0.239|0.204|0.184|0.171|0.174|0.175|0.186|0.178||0.174|0.167|0.168|0.168|0.17|0.169|0.16|0.17|0.171|0.17|0.178|0.176|0.171|0.178|0.195|0.19|0.194|0.193||0.194|0.192|||0.202|0.221|0.206|0.214|0.217|0.217|0.215|0.226|0.224|0.213|0.224|0.23|0.221|0.225|0.234|0.244|0.245|0.243|0.249|0.25|0.246|0.255|0.28|0.28|0.265|0.255|0.233|0.237|0.227|0.249|0.236|0.25|||0.243|0.237|0.255|0.239|0.236|0.26|0.26|0.229|0.235|0.26|0.275|0.27|0.26|0.238|0.228|0.255|0.275|0.28|0.295|0.295|0.31|0.31|0.295|0.295|0.295|0.3|0.305|0.31|0.28||0.295|0.3|0.295|||0.275|0.285|0.28|0.3|0.3|0.32|0.3|0.3|0.295|0.285|0.3|0.295|0.295|0.305|0.305|0.315|0.315|0.31|0.325|0.325|0.335|0.345|0.335|0.335|0.345|0.33|0.355|0.345|0.335|0.35|0.35|0.345|0.36|0.35|0.35|0.34|0.33|0.33|0.325|0.355|0.365|0.365|0.39|0.39||0.395|0.39|0.38|0.365|0.37|0.39|0.385|0.38|0.36|0.36|0.385|0.395|0.42|0.435||0.435|0.425|0.4|0.415|0.405|0.45|0.425|0.44|0.44|0.435|0.43|0.48|0.48|0.475|0.475||0.475|0.47|0.42|0.415||0.425|0.435|0.455|0.445|0.45|0.455|0.435|0.425|0.42|0.44|0.445|0.455|0.45|0.44|0.48|0.48|0.495|0.51|0.53|0.53|0.53|0.53|0.54|0.53|0.52
10921|43827|/equities/yuyang-d-u|MSCI_EEM_SMALLCAP||3360|3410|3340|3340|3315|3245|3230|3330|3360|3460|3305|3285|3215|3285|3410|3545|3545|3675|3765|3650|3590|3480|3535|3475|3595|3715||3690|3655|3750|3760|3760|3870|3900|4005|3985|3850|3830|3870|3850|3920|4095||3905|3960|4090|4230|4175|4280||4320|4300||4350|4025|3950|3610|3590|3515|3495|3520|3600|3630|3735|3820|3760|3665||3715|3800|3930|3930|4035|4250|3915|3520|3415|3480|3750|3765|3730|3720|3560|3550|3750|3770|3500|3590|3300|3065|3080|2935|2905|2920|2725||2700|2740|2710|2775|2780|2790|2815|2790|2790|2800|2830|2840|2905|||2745|2690|2735|2755|2750|2750|2820|2815|2870|2975|2840|2885|3020|3050|3100|3035|3080|3280|3160|2865|2910|2870|2880|2895|2835|2785|2885|2870|||2790|2730|2700||2800|2845|2780|2755|2800|2800|2810|2805|2830|2830|2850|2775|2850|2885|2930|2950|2990|3000|2940|2810|2830|2800|2775|2810|2830|2830|3005|2990|2885|2805|2955|3030|3065|3130|3225|3010|3005|2940|3030|3115|3065|3085|3190|3200|3150|3250|3475|3675|3700|3645|3805|3935|3800|3840|3845|3845|3770|3770|||||3900|3745|3940|4010|4230|4085|4130|3940|3940|3915|4030|4450||||||||||||||||4450|4360|4295|4065||4170|4280|4275|4145|3965|4020|4230|4360|4480|4575|4735|4600
10922|12544|/equities/drake---scull|MSCI_EEM_SMALLCAP||0.39|0.383|0.383|0.385|0.384|0.377|0.379|0.384|0.388|0.384|0.381|0.377|0.379|0.398|0.397|0.373|0.36|0.362|||0.364|0.363|0.36|0.37|0.38|0.357|0.356|0.324|0.311|0.312|0.304|0.301|0.31||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10923|969370|/equities/smi-culture-group-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10925|102731|/equities/siam-global-ho|MSCI_EEM_SMALLCAP||15.5|15.3|15.4|15.3|14.9|14.7|14.6|14.4|14.6|14.8|15|15.1|15.1|15.3|15.5|15.4|15|15.3|15.2|15|15.1|15.7|15.8|15.9|16.1|16.2|16.5|16.6|16.3||16.6|16.7|16.8|16.7|17|17.1|16.8||17|16.8|16.8|16.7|16.7|16.7|16.1|16|15.9|16.1|16.1||16|16||16.2|16|15.7|16.2|16.2|16.1|16|16|16.1|16.2||||16.7|16.9|16.9||16.8|16.5|16.6|16.7|16.7|16.5|16.7|16.9|16.5|16.6|16.8|17|17.2|16.9|17|17.1|16.8|16.7|16.5|16.6|16.7|16.5|16.7|16.9|16.7|16.7|17|16.6|16.3||16|16.9|17|16.3|16.2|16.3|16.6|16.4|16.3|16.4|15.8|15.8|15.9|15.9|15.8|16|15.2|15.2|15.4|15.4|15|15.3|15.5|14.9|15.1|15.2|15.5|15.7|16|16.1|16|15.8|16.3|16.3|16.4|16.6|16.6|16.3|16.8|||17.2|17.3|17.4|17.6|17.6|17.1|16.9|17.1|17|16.8|16.2|16.1|16.1||16.2|16.4|16.6||16.3|16.9|16.8|17.1|17.7|17.2|17.4|17.6|17.9|17.9|17.3|17.1|17.1|17.5|16.9|17.3|17.4|16.9|16.9|16.4|16.3|16.6|16|15.5|15.8|15.7|15.3|15.3|15.5|15||14.8|15|15.2|15.4|15||16.1|16.2|16.1|16.3|16.2|16.3|16.4|16.6|16.4|16.8|16.7|17.2|17.4|17.6|17.7|17.7|16.9|17.4|17.7|17.8|17.7|17.9|18.1|18.6|18.5|18.6|18.5|18.5|18.3|18.3|18.8|18.8|18.1|17.8|18|18.1|18.1|18|18.1|17.6|17.3|16.5|16.4||16.5|16.5|16.5|16.3|16.6|16.5|16.4|16.4||16.5|
10927|11171|/equities/ahli-united-bank?cid=11171|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10928|958514|/equities/hoa-phat-group-jsc|MSCI_FRONTIER||28500|28850|28950|29000|28800|28650|28700|28750|28700|28350|28300|28850|28900|28700|28700|29050|29350|29350|29400|29450|29100|29500|29600|29100|29300|29300|29300|29250|29300|29000|28600|28250|28600|29150|28900|28900|29500|28455|28955|29091|28727|28727|28364|27455|27455|27682|27682|27909|27409|26636|26045|25773||||25818|25955|26182|25091|25455|25273||25455|25773|25909|27227|27182|26955|27182|26909|26773|26909|27227|27636|27364|27500|27773|27818|27773|27455|27773|27500|27273|27091|26909|27364|27591|28000|27455|27182|27545|28182|28000|28318|28000|28045|28182|27818|27591|26182|25818|25955|26182|26545|26545|26000|26091||||||25591|25500|25455|25364|25318|25227|25455|25455|25773|25682|25682|25773|25727|25273|25136|25136|25273|24636|24682|25000|24864|25182|25318|25273|25227|25273|24955||25409|25409|25227|25273|24955|24591|24727|24727|24727|24182|24364|24591|24864|25409|25000|25182|25091|25091|24773|25000|24455|24136|24545|24273|23909|24000|23500|24727|24591|24227|24091|24727|24545|24545|24727|24091|24273|24500|23455|23409|22818|22955|21773|20909|20909|21227|20727|21864|21818|21818|22136|21545|21818|22545|22727|23409|23455|23818|23636|23182|22682|22636|22955|22545|23818|23909|24182|24091|23818|23636|24818|25818|25818|25591|25091|25091|25273|25818|26136|25455|26136|26045|26364|25273|||25091|24727|24545|24409|23591|23909|23318|23773|23818|24091|25545|25409|25409|25591|25182|24864|25273|24727|25045|24864|24409|25000|25000|25636|25727
10929|1097868|/equities/nak-kazatomprom-drc|MSCI_FRONTIER||39.8|39.9|37.8|40.05|40.2|41.2|41.25|40.7|40.25|40|40|39.4|39.85|39.45|39.6|40.15|39.8|40.15|40.15|39.55|39.65|39.45|39.7|39.35|40|40.35|40.35|40.75|40.3|40.9|41.25|41|43|44.25||45.5|43.4|45.7|46.6|46.4|45.25|43.45|42.5|42.15|42.45|42.25|42.15|42.05|42.45||40.35|41.05|41|40.35|40.6|41.05|39.55|39.95|39.35|38.8|38.65|38.75|38.05|38.2|40.2|42.05|41.7|41.05|41.6|41.8|43|43|43.2|40.9|||40.45|38.95|39.5|40|40.3|42|41.25|40.6|40|39.2|37.7|39.3|39.3|40.05|41.4|40.5|39.1|39.15|39|38.95|39.7|40|40.15|39.75|40.4|41.5|40.75|42.2|43.25|42.75|43.1|42.55|41.6|41.95|42.45|42.7|44.2|44.95|43.2|45|44.6|40.5|40|40.35|40.1|40.85|42.1|42.5|42.25|43.75|45.9|46.7|47.5|46.15|46.55|44.15|44.4|42|41.4|41.15|41.8|41.65|41.6||40.9|41.05|41.95|||42.45|38.5|38.5|38.5|41.5|44.45|39.6|37.8|38.45|39|39.35|38.7|38.55|38.05|38.85|38.85|38.55|39.1|39.4|40.8|40.75|40.2|40.6|41.05|41|40.1|39.55|40.1|39.85|40.65|39.25|39.8|38.9|38.75|38.3|38.5|40.25|41.55|40.5|39.05|38.2|39.5|40.5|37.5|37.1|38.2|38.7|37.7|38.15|38.7|38.75|40|39.5|40.35|39.6|40.75|39.75|39.6|41.15|42.15|44.15|41.6|41.85|42|40.4|38.95|38|38.7|38|36.9|36.4|34.1|32.8|32.7|32.65|32.75|32.75|33.15|33.05|32.45|31.9|30.9|30.8|30.4||29.5|29.25|29.35|29.3|28.8|29|28.55|28.55|28.5|28.25|29|28.95|28.65|28.1|28|27.95|27.95|28|28.15|27.05|26.65
10930|958739|/equities/vingroup-jsc|MSCI_FRONTIER||41750|41100|40600|40800|40400|41400|41400|41350|41600|41350|41200|41000|41200|41200|41100|41650|41450|41500|42100|42000|42000|43200|43300|43200|43450|43500|43700|44200|44100|43950|43550|43150|44400|45050|45050|44950|45550|45500|46450|46700|46850|46750|46350|46050|45000|45000|45400|45400|45000|44750|44450|44400||||44450|42000|41600|41000|42000|42600||45000|46400|47000|48450|48300|48500|47700|47700|47800|47850|47750|47800|47850|47650|47600|47050|47050|46850|46600|46500|46500|47000|46100|44400|45950|45000|44150|44350|44800|45600|45300|45300|45250|45250|45000|45600|45150|44600|45200|47600|47250|48500|47000|43950|42550||||||42400|42300|42200|42100|42350|42500|42700|42650|42800|42800|43150|43100|43300|43300|43350|43200|43150|43050|43000|43650|43600|43900|44350|44100|44150|44150|44000||44600|44450|43600|43550|43400|43150|43200|43250|43200|43200|43700|43800|43900|44250|44050|42950|42800|42800|42800|42950|42100|41750|42550|42400|41850|41350|41300|42000|42600|42700|42200|45100|45400|44950|44800|44950|45400|43000|42050|42100|41600|41450|40400|40500|41500|41600|41600|44700|43450|43400|43350|43200|43800|44000|45000|46100|46500|45450|44900|45200|45950|45600|46100|44500|46900|46850|45000|45200|45000|46500|50000|52200|53500|51700|53000|53600|55500|59200|60300|59100|59100|60800|61600|62300|||62100|62000|63400|64700|63500|64200|65000|64500|65800|66900|71900|75600|70700|73300|72600|67900|65800|67000|63900|62200|58200|58300|58900|55100|51500
10931|50473|/equities/banca-transilv|MSCI_FRONTIER||32.7|32.7|32.55|32.45|32.75|32.6|32.65|32.15|32|31.8|32|31.55|32.95|32.3||32.15|31.95|31.9|32.15|31.8|31.5|32|31.75|31.5|33.05|33.05|32.65|32|31.7|31.9|31.2|30.45|30.8|31.7|31.55|31.3|30.95|30.9|30.65|30.6|30.1|30.05|30.05|29.95|29.6|29.15|29.15|29|29.1|||28.95||28.4|28.8|28.4|28.4|28.45|28.45|28.65|28.3|28.4|28.75|28.45|28.45|27.95|28.3|28.65|28.4|28.75|28.5|28|28|27.9|27.8|27.84|27.84|27.86|27.66|27.66|27.68|27.56|27.5|27|26.92|26.9|26.9|26.92|26.96|27|26.96|26.9|26.9|26.7|26.5|26.4|26|25.8|25.5|26.22|25.9|26|25.58|25.36|25.32|25.3|25|25|24.94|24.96|24.92|24.9|24.88|24.88|24.8|24.62|24.78|24.86|24.58|23.64|23.8|23.82||24.2|24.6|24.86|24.78|24.76|24.92|24.88|24.88|24.8|24.76|24.42|24.34|24.28|24.3|23.9|||24.26|23.9|24|||24.1|24.1|24.38|24.7|24.64|24.02|23.56|23.42|23.4|23.3|23.34|23.08|23.28|23.14|23.2|||22.98|23.1|23|22.96|22.98|23.06|23|22.9|23|22.9|22.9|22.82|22.72|22.6|22.66|22.6|22.82|22.82|22.38|22.36|22.06|22.26|22.2|21.9|21.86|21.66|21.78|21.62|21.52|22.42|22.4|22.3|22.4|22.88|22.8|22.5|22.02|21.92|22.1|22.04|22.34|22.7|22.48|22.1|22.06|22|22.22|22.86|22.74|22.8|22.92|22.5|21.9|21.78|22.8|22.8|22.8|22.5|21.9|21.52|21.6|20.88|21.4|21.14|21|20.62|20.6|20.52|20.4|20.8|20.5|20.22|20.46|19.35|19.89|20.14||20.32|20.36|20.36|20.3|20.78|20.82|20.88|21.06|21.32|21.38|20.6|20.7
10932|943374|/equities/itissalat-al-maghrib?cid=943374|MSCI_FRONTIER||8.3|8.1|8.5|8.5|8.5|8.3|8.15|8.15|8.15|8.15|8|7.85|7.85|7.85|7.95|7.95|8.1|8.1|8.15|8.1|8.1|8.1|8.1|8.1|8.05|8.05|8.05|8.05|7.95|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8||8|8|8|8|8.15|8.15|8.15|8.2|8.25|8.35|8.35|8.5|8.55|8.6|8.45|8.65|8.8|8.8|9|9.2|9.3|||9.1|8.95|8.95|8.95|9|9|9|9|9|9|9|9|9.05|9.1|9.2|9.15|9.25|9.4|9|9|9.1|9.1|9|9|9|8.95|8.75|8.75|8.9|8.5|8.6|8.6|8.6|8.6|8.4|8.4|8.35|8.45|8.6|8.6|8.6|8.6|8.7|8.8|9.45|9.65|9.6|9.35|9.35|9.45|9.45|9.25|9.25|9.25|9.25|9.3|9.15|8.8|8.8|8.8|8.8|8.8|8.75||8.5|8.5|8.5|||8.5|8.5|8.5|8.45|8.8|8.9|8.9|8.75|8.7|8.7|8.5|8.55|8.55|8.6|8.6|8.6|8.6|8.6|8.6|8.6|8.6|8.6|8.6|8.6|8.6|8.7|8.9|8.9|8.75|8.75|8.85|8.85|8.85|8.85|8.9|9.1|9.15|9.15|9.1|9.1|9.1|9.25|9.25|9.25|9.25|9.25|9.35|9.45|9.45|9.45|9.55|9.55|9.55|9.55|9.6|9.4|9.2|9.2|9.2|9.35|9.45|9.35|9.35|9.35|9.45|9.5|9.5|9.5|9.4|9.5|9.65|9.65|9.65|9.75|9.8|9.6|9.6|9.6|9.8|9.8|9.75|9.65|9.65|9.65|9.75|9.75|10|10|10|9.95|9.95|10.1|10.1|10|10|10.1|9.85|9.85|9.85|9.85|9.85|10|10|9.6|10|10.1
10933|1167001|/equities/kaspi-kz-ao|MSCI_FRONTIER||122|119|118|117|123|124|125|122|120|118|123|123|125|121|119|120|118|118|119|118|117|118|118|114|115|116|117|116|116|115|115|113|113|112|110|114|111|107|106|106|107|106|110|109|111|111|110|110|110|110|110|108||111|107|111|107|111|109|111|104|107|109|104|103|105|108|108|110|117|121|122|123|117|||118|115|113|111|110|105|104|99|104|107|105|98.5|95|95|94.5|97|94|95|94|95|92|97|92|93.5|97.5|90|95.5|84.5|85.5|85.5|86.5|81|82|81|79|82.5|82.5|82.5|86|84|82.5|82.5|80|84|86.5|86|82|82.5|83|85|84|90|90|88|88|92|88|89|84.5|88|84.5|84|87||84.5|83|83|||80|81|85|86|85|85|85|85|85|85|85.5|87.5|88|83|87.5|89|90|90|88|88.5|83|84.5|89|81|85|85|84.5|81.5|85|83.5|81|81|81|81|83.5|84.5|83.5|84.5|82|85|85|84.5|86|84|85|84|85.5|86|85.5|87|84.5|83|89|86|84.5|84.5|87|88|89.5|91|83.5|88|88|86.5|86|88.5|87|82|86.5|87|89|88|87|87|87|84.5|84.5|87|89|94.5|93|89|85.5|90|87|88|86|87|85|82|82|82|82|84|85.5|86|87|84|86|85.5|82.5|82.5|83|84|83|86.5
10934|13237|/equities/attijariwafa-bk|MSCI_FRONTIER||519.7|513|512.1|532|526|525.1|524|515.1|513|515|515.5|515|518|518.2|510|510|509.2|509.2|||509|508.9|508.5|509|509|511.1|512.2|511|512|515|515|512|515.5|514|506.9|508.1|510.5|514.9|507.8|507.7|508.5|508.4|510|513|513.8|513|517.7|512.1|509.6|505|508.9|501.9||501.6|502|505|503|502|500.6|504|505|506|506.1|505.1|505.7||||509|507|505|507|507.4|504.1|504|507.9|508|506.9|503.5|502|504.7|504.6|503.6|507|510|514|507|501.1|493|492|495|492.4|497|500|500|504.5|505|514.5|514.5|515|514.9|512|510.4|507|507|505|503.1|504.3|503.6|502|504.5|500|492.6|494|487|485|485|485|482|480.5|484|485|485|485.1|485.05|486.55|486|481.2|478|476.25|480||476|475.1|470|470|467.6|465.2|462.5||460|464|462|464|468|468|468|469.5|470|470|467|469.85|468.15|463|461.05|462.35|461|458|458|455.8|458|458|459.05|457.35|460|467.3|466|469.15|470|470|467|465|460|460|458.35|458|460|463|463||460|461.1|465|464.15|453|463|465|466.1|467.05|470|470|470|470|468.05|468.3|472|470|470|465|465|472|474|447.2|449.5|452|||456|459|452|448|450.05|450.1|444.55|442.9|441.5|440.9|441|440.05|438.5|441.5|446.5|447.05|450.5|452|455|457.9|449|454.95|453|451.5|451.3|451|450.6||450.5|450|450|447.1||446.1|449.9|448.1|450.25|451|455.05|456.5|461|460|455|452
10935|958751|/equities/vietnam-dairy-products-jsc|MSCI_FRONTIER||66300|66300|66800|67500|67600|67200|66400|66200|66200|66000|65500|65300|65200|65500|65500|66000|66000|65300|65900|66000|66200|66900|67000|66500|67200|67800|67200|68500|66000|66100|65400|65700|66300|66800|66100|66000|67000|65800|66200|66400|67000|67200|67000|66500|65800|66500|66600|67900|68000|65800|65600|65400||||65000|64700|64000|63500|64000|64200||64200|64000|64900|66700|66600|66800|67000|67000|67900|68200|66700|67300|67000|67600|67700|67700|67700|67300|67800|68400|68000|67800|67900|68800|69600|69896.2031|69106.3984|69402.6016|69106.3984|71080.7969|70883.3984|72068.1016|71080.7969|70587.2031|71080.7969|71278.2969|71080.7969|70093.6016|70093.6016|70686|70389.7969|70587.2031|70982.1016|69106.3984|66737||||||66737|66737|67131.8984|66539.6016|66638.2969|66144.7031|66046|66144.7031|66144.7031|66046|66440.7969|66835.7031|67428.1016|67131.8984|66539.6016|66243.3984|66539.6016|66144.7031|66342.1016|67033.2031|66638.2969|67230.6016|67329.3984|67921.7031|68119.1016|68119.1016|67428.1016||66737|67625.5|66638.2969|66638.2969|66540.2969|66246.2969|66442.2969|66736.2969|65658.2969|65658.2969|66736.2969|67030.2969|66834.2969|68010.2969|68598.2031|67618.2969|67030.2969|67128.2969|66736.2969|67422.2969|67030.2969|66050.2969|67030.2969|67128.2969|66736.2969|66932.2969|67324.2969|68010.2969|68108.2969|67912.2969|68598.2031|68892.2031|69284.2031|67520.2969|67324.2969|68206.2969|69284.2031|69970.2031|69382.2031|69578.2031|68598.2031|69480.2031|68990.2031|66638.2969|66246.2969|66638.2969|65658.2969|67618.2969|68892.2031|68794.2031|70852.2031|69970.2031|72420.1016|73302.1016|73694.1016|74282.1016|73988.1016|72910.1016|72910.1016|72224.1016|72714.1016|71244.2031|72910.1016|72518.1016|74086.1016|72714.1016|73302.1016|75066.1016|74576.1016|76046|75948.1016|76438|76732|77320|77320|77908|77810|77516|78692|77908|78398|77908|78398|78496|||76242|76242|75850.1016|76340|73400.1016|73204.1016|72028.2031|71244.2031|71440.2031|71832.2031|72126.2031|71636.2031|71342.2031|71930.2031|72028.2031|71636.2031|71636.2031|73008.1016|73400.1016|71538.2031|71146.2031|72193.5|72098.6016|73995.8984|73426.7031
10936|958566|/equities/masan-group-corp|MSCI_FRONTIER||74800|75800|76800|76500|76200|76700|76800|76500|76300|76000|74700|74500|74000|73900|73700|76200|75800|75600|76200|76200|78000|78600|77800|75800|77100|77600|78100|78100|77500|77700|76600|77200|75000|75500|73500|73500|75800|73900|75800|76400|75500|72400|72200|70600|70800|70800|71400|72300|71200|71100|69800|68000||||67200|68100|66900|64700|66900|66500||66800|66100|66900|71900|71800|72500|73500|71900|71900|73400|73400|74500|73400|74200|76000|75400|74000|75500|78500|78000|77300|77400|77900|78500|78900|80900|78700|77500|78500|80800|76900|75700|70800|70500|70400|68300|67600|66700|66700|68100|68000|68800|68900|66200|64900||||||64900|64800|64900|65400|65100|64400|66100|65600|65800|66800|66200|67500|67700|67800|66400|66300|67100|65600|64800|66100|66200|66100|66600|67900|68100|68900|68400||67000|67000|67000|66200|66400|63000|63700|63900|62200|62900|63000|65000|65800|66200|67500|66200|63500|62100|61400|62200|61500|60500|62900|61300|60900|61800|63300|64900|64600|63600|64100|66000|65800|62600|62000|61700|62800|63800|62000|64000|63900|62700|59500|58200|58000|57800|61400|66000|66900|66000|69000|66400|68300|71000|71600|72700|73100|73800|73200|73500|72700|72800|73500|74000|77400|76300|76500|76000|73000|70300|75400|78800|79700|79000|78500|79700|78600|80100|81000|79600|81800|82000|82700|81500|||81500|79600|80000|80700|79700|80000|77500|77700|78400|79000|82100|81800|82400|82200|84500|83000|88000|89200|88200|86300|86100|85200|86700|87300|86100
10937|101672|/equities/dangcem|MSCI_FRONTIER||656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|||656.7|656.7||656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|591.1|591.1|656.7|591.1|591.1|591.1|591.1|656.7|591.1|656.7|656.7||656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|656.7|686.7|686.7||||686.7|686.7|686.7|686.7|686.7|||686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|763|763|763|763|763|763|763|763|763|763|763|763|763|763|763|694.1|694.1|694.1|651.8|592.6|538.8|489.9|452.5|411.9|375|350|350|350|337.1|325|325|319.9|319.9|319.9||319.9|319.9|313|||320|320|320|320|320|320|320|320|320|320|320|320|320|320|320|320|320|320|320|328|328|328|328|328|328|328|328|328|328|328|328|328|328|328|328|328|328|328|328|328|310.1|310.1|310.1|310.1|310.1|310.1|310.1|310.1|310.1|310.1|310.1|310.1|310.1|310.1|310.1|310.1|340|340|340||340|334||334|334|334|365|365|365|365|365|365|365|365|365|365|365|370|369.8|369.8|369.8|360|360|360|360|360|360|360|360|360|360|349.9|349.9|349.9|349.9|349.9|349.9|320|352|352|352|352|352|352|352|352
10938|1076910|/equities/vinhomes|MSCI_FRONTIER||38500|38450|38250|38300|38000|38450|38450|38100|38150|37700|37650|37600|37500|37800|37450|37750|38000|38000|38300|38300|38200|38250|38500|38150|38900|39000|39050|39300|39400|39300|38850|39000|39450|39950|39800|39800|40550|40350|40200|40450|40850|40250|40250|40150|40100|40350|40950|40900|41050|41150|41100|41150||||40800|40700|40600|40200|41450|41500||41800|42700|42400|44500|44150|44200|43200|43000|42950|43000|43100|43150|42900|42850|43300|42500|42750|42550|42800|42900|42500|42900|42100|42400|42900|42950|42700|42550|42550|43200|43100|43650|43950|43950|43400|44400|44200|43350|43300|44800|45000|46150|45550|42700|41950||||||41800|41000|41250|41200|41200|41500|42000|41800|42000|42100|42500|42350|43000|43050|43200|41900|42650|41600|41300|42000|42700|43000|43350|43100|43450|43400|43000||43200|43700|41900|41900|41200|40300|40200|39950|39500|39900|39900|40300|40750|41050|41000|39650|39700|40450|40500|41300|40900|41300|41200|40750|39800|39100|39000|39000|39100|38950|38950|41150|41450|41000|41350|42300|42900|41000|40000|41000|40500|39950|38450|39000|39200|39200|41800|44900|44600|44500|44500|42500|43300|44500|45550|46900|47550|47400|48000|47000|46050|44550|44600|44050|45750|45500|44500|45100|45000|47000|48000|50200|50700|49350|48950|50500|49000|52100|53500|52500|54000|55100|55900|55300|||54700|54600|54600|54700|54100|55400|54500|55500|56000|56800|61000|62900|61700|61200|60900|60600|60600|62800|62900|63000|60100|61900|62800|63000|58900
10939|44430|/equities/halyk-sav-bank|MSCI_FRONTIER||17.72|17.68|17.5|17.52|17.7|17.8|17.78|17.82|17.7|17.88|17.98|18|17.8|17.7|17.52|17.24|17.24|17.2|17.26|17.12|17.4|17.66|17.68|17.24|17.68|17.84|17.86|17.9|17.88|17.9|17.9|18|18.2|18.38||18.26|18.32|18.2|18.4|18.62|18.44|17.5|16.86|16.9|18.96|19|19.1|18.9|18.9||18.56|18.72|18.98|18.66|18.5|18.62|18.3|18.22|18.2|17.74|17.46|17.3|17.4|17.16|17.7|17.7|17.56|17.8|17.8|17.82|17.94|17.92|18.1|18.16|||17.8|17.86|17.68|17.6|17.8|18|17.64|17.78|17.54|17.68|17.64|17.64|18.14|17.98|17.64|17.66|17.38|17.54|17.68|17.1|17.2|17.2|17.5|17.58|17.4|16.72|16.3|16.3|16.28|16.02|16.3|16.3|15.9|15.48|15.24|15.16|15.08|14.86|14.9|14.7|14.54|14.32|14.22|14.24|14.38|14.36|14.46|14.3|14.3|14.32|14.74|14.62|14.72|14.78|14.86|14.84|14.9|14.84|14.86|14.9|14.82|14.72|14.9||15.16|14.62|14.12|||14|14.12|14.3|14.32|14.3|14.28|14.3|13.9|13.9|14|13.9|13.92|14.16|14.4|14.5|14.5|14.5|14.7|14.7|14.58|14.68|14.52|14.4|14.5|14.04|13.6|13.5|13.2|12.96|12.8|12.88|12.98|13|12.7|12.96|12.84|12.74|12.42|12.5|12.7|12.78|12.96|13.3|13|12.6|12.7|12.86|12.7|12.66|12.46|12.52|12.86|12.72|12.76|12.5|12.64|12.9|12.96|12.92|13.2|13.34|13.48|13.4|13.9|13.5|13.48|13.5|13.68|13.5|13.5|13.6|13.68|13.64|13.64|13.82|13.76|13.68|14|13.8|14|13.98|15|14.44|14.58||14.54|14.54|14.6|14.74|14.5|14.56|14.5|14.3|14.24|14.6|14.4|14.28|14.38|14.42|14.54|14.46|14.38|14.26|14.5|14.32|14.5
10940|13388|/equities/bank-muscat|MSCI_FRONTIER||0.252|0.252|0.25|0.251|0.25||0.251|0.25|0.25|0.251|0.251|0.25|0.25|0.247|0.249|0.25||||||0.251|0.25|0.251|0.251|0.252|0.253|0.255|0.254|0.255|0.256|0.259|0.255|0.258|0.258|0.259|0.26|0.26|0.26|0.261|0.261|0.262|0.261|0.261|0.262|0.263|0.263|0.261|0.262|0.263|0.262|0.263|0.264|0.262|0.263|0.263|0.264|0.262|0.262|0.265|0.265|0.265|0.264|0.265|0.267|0.265||||0.265|0.266|0.264|0.263|0.264|0.263|0.262|0.261|0.264|0.277|0.278|0.276|0.276|0.277|0.274|0.271|0.271|0.271|0.271|0.272|0.271|0.27|0.271|0.267|0.269|0.264|0.261|0.262|0.263|0.264|0.263|0.264|0.265|0.269|0.267|0.27|0.272|0.27|0.27|0.271||0.271||0.27|0.272|0.269|0.27|0.27|0.269|0.269|0.27|0.268|0.268|0.268|0.27|0.27|0.268|0.269|0.27|0.268|0.267|0.269||0.27|0.269|0.27|0.268|0.265|0.265|0.268|0.267|0.264|0.265|0.268|0.267|0.269|0.268|0.269|0.271|0.27|||0.268|0.267|0.269|0.27|0.27|0.271|0.27|0.27|0.274|0.273|0.272|0.275|0.276|0.277|0.28|||0.277|0.275|0.272|0.272|0.267|0.269|0.266|0.259|0.253|0.253|0.253|0.254|0.254|0.255|0.254|0.258|0.254|0.254|0.254|0.254|0.255|0.257|0.257|0.268|0.269|0.277|0.277|0.283|0.287|0.286|0.287|0.284|0.285|0.286|0.285|0.284|0.282|0.279||0.278|0.28|0.281|0.281|0.282|0.284|0.285|0.284|0.285|0.285|0.285|0.285|0.284|0.283|0.281|0.282|0.281|0.28|0.284|0.285|0.285|0.285|0.284|0.284|0.284|0.283|0.281|0.281|0.281|0.281|0.282|0.282|0.281|0.281|0.28|0.281|0.281|0.28|0.28|0.28|0.28|0.28|0.28|0.28
10941|988918|/equities/square-pharmaceuticals-ltd|MSCI_FRONTIER||213.3|214.5|214.5|214.2|213.1|211.6|211.8|209.6|208.7||210.9|212.6|209.4|208.6|205.7|206.3|206.5|204.7||||200|198.9|197.7|199.2|201.1|203.4|204.9|205.6|206.2|206|208.5|205.8|207.2|206.2|205.5|205.8||206|206.3|206.6|207.8|207.3|209.5|211.2|212.6|212.2|213|213|211.3|211.5|210.9||210.9|208|210.3|207.7|212.1|212.7|212.7|213|214.1|214.7|215.1|216||||217.5|218.2||217.8|217.8|217.9|218|217.7|217.6|217.7||217.7|217.6|217.3|215.8|215.7|215.5||215.8|214.5|215.7|215.3|214.2|215.4|215.5|215|214.9|215|216.8|216.3|217.3||218.8|220.4||218.3|218|217.5|220|220.2|220|219.4|218.2|217|217.2|217.2|219.5|218.1|218|218|219.5|216.8|215.2|219.5|221.5|221.5|217.2|213.8|212|212.2|211.7|210.8|210.9|211.1|210.7|210.6|210.1||210.2|209.8|209.9|209.8||210.3|210.8|210||209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8||211.9|210.8|209.9|210.2|210|210.3|210.3|210.9|211.1|211.2|211.1|211.1|211.2|211|210.9|210.3||210.3|209.9|212|210.3|210|210|209.9|210|209.8|210|209.9|209.8|210|209.8|209.8|209.8|209.8||209.8|209.8|209.9|209.9|210|210|210|210.1|210.5|209.8|210.2|210|210.1|210.5|210.7||211|210.7|211.1|211.1|211|211.3|211.5|211.2|211.2|210.6|210|209.9|210|210|209.8||210.3|210.5|211.6|211.6|211|210|209.8|209.9|210.4|209.8|209.8|209.8
10942|988989|/equities/bangladesh-export-import-company|MSCI_FRONTIER||115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6||115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6||||115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|||115.6|115.6|115.6|115.6|115.6|115.6|115.6||115.6|115.6|115.6|115.6|115.6|115.6||115.6||115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6||||115.6|||115.6|115.6||115.6|115.6|115.6|115.6||115.6|115.6|115.6||115.6|115.6||115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6||115.6|115.6||115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|||115.6||115.6|115.6|115.6|115.6||115.6|115.6|115.6||115.6|115.6|115.6|115.6||115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6||115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|||115.6||115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6||115.6|115.6|115.6||115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6||115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6||115.6||115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6||115.6|115.6|115.6||115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6
10943|994755|/equities/no-va-land-investment-group-corp|MSCI_FRONTIER||13250|13400|13150|13300|13250|13200|13400|13500|13450|13300|13300|13550|13300|13400|13300|13400|13600|13900|14050|14100|14150|14350|14350|14200|14700|14750|14700|14700|14800|14950|14450|14150|14150|14500|14500|14450|14400|14450|14300|14300|14300|14250|14200|13800|13750|13550|13750|13600|14600|14900|14600|14950||||15250|15200|15200|14500|14900|14450||15050|15750|16500|17700|17750|17750|18100|18100|18300|17500|17200|17400|17450|17250|17650|18100|17850|17700|17100|17100|16550|16500|16700|16500|16450|16550|16150|16050|16500|16900|16800|17200|17500|17300|17100|17000|17050|16800|17000|17100|17350|17550|17550|17700|17500||||||17300|17250|17000|17000|16700|16700|16450|16400|16600|16600|16700|17000|17300|16400|16300|16200|16650|16300|16300|16850|16900|17050|17300|16850|16850|16800|16750||17050|16700|16800|16900|16900|16600|16600|16750|16800|16400|16900|16300|17000|17700|17600|17600|17500|18300|18200|18150|17700|17700|18100|17450|17350|17600|17000|17350|16250|16200|16100|16750|16250|16100|15750|16000|16300|15500|14500|14800|14550|14000|13100|12900|13300|13300|12900|13850|13650|13350|13800|13200|13000|13750|14550|14950|14850|14450|14200|14350|13900|13800|14600|14350|15400|15600|15750|15500|15150|16200|17400|18200|18500|17300|18150|18900|18700|19950|20950|20500|22000|21600|21800|21400|||20450|20050|20350|20000|19400|19800|18700|18500|18500|19250|20650|20650|20750|21250|20900|20600|19900|20350|20200|19800|18550|18350|17800|18850|18350
10944|1131263|/equities/mtn-nigeria-com|MSCI_FRONTIER||200|200|200|200|200|200|200|214|214|214|214|200|214.8|214.8|214.8|214.8|214.8|214.8|||220.7|220.7||220.7|230|230|230|230|230|230|230|230.5|230.5|230.5|230.5|230.5|230.5|230.5|230.5|230|224|224|224|220.9|201|224|220|220|216|215.5|215|210||210|202|202|202|201.6|224|224|224|224|224|224|227|227||||227|227|229|232|232|||232|229.9|231|235|235|235|240|240|247.5|267.8|248|249|243.5|221.4|221.4|201.3|183|183|185|200.7|222.9|222.9|222.9|247.5|247.5|247.5|247.5|247.5|247.5|275|275|275|275|275|275|275|275|275|274|290|275|281|293.9|293.9|293.9|293.9|293.9|293.9|290|290.1|288.1|288|288|283|283|283|282|295|285|285|271.5|264|264||264|262.5|251|||250|259.8|246.5|246.5|245|245|245|245|245|240|238.6|238.6|238.6|238|238|238|238|238|238|238|238|238|238|239.5|239.5|239.5|241|240.5|240|240|234|234|234|234|234|234|240|246|246|246|246.5|249|250|250|249.5|249.5|249.5|250|250|250|250|250|250|250|250|250|250|250|260||264|264.5||264.5|264.5|269|269|270.1|270.1|270.1|270.1|270|270|270|274.2|274.2|274.5|274.5|274.5|274.4|274.4|274.5|274.5|274.5|274.5|274.5|274.5|275|275|275|275|274.4|280|280|279.9|279.9|277|276|280|280|277|280|263|263|262|272
10945|50467|/equities/omv-petrom-s.a|MSCI_FRONTIER||0.77|0.772|0.77|0.761|0.7715|0.7735|0.776|0.765|0.76|0.763|0.765|0.754|0.7645|0.772||0.773|0.7625|0.76|0.75|0.75|0.75|0.7545|0.746|0.7365|0.726|0.745|0.725|0.7065|0.7|0.699|0.7025|0.703|0.703|0.7035|0.705|0.706|0.684|0.6805|0.666|0.675|0.683|0.68|0.679|0.6825|0.707|0.708|0.7075|0.7|0.705|||0.706||0.691|0.6995|0.689|0.687|0.69|0.684|0.68|0.683|0.6805|0.685|0.679|0.685|0.687|0.678|0.685|0.685|0.68|0.6725|0.675|0.672|0.674|0.6755|0.6735|0.67|0.675|0.6705|0.67|0.677|0.659|0.652|0.65|0.6515|0.642|0.644|0.64|0.6365|0.635|0.642|0.6295|0.63|0.6295|0.621|0.6185|0.617|0.6095|0.603|0.618|0.613|0.6225|0.612|0.5955|0.598|0.59|0.59|0.59|0.589|0.593|0.5915|0.586|0.585|0.578|0.585|0.5875|0.5875|0.58|0.575|0.567|0.56|0.559||0.565|0.5745|0.574|0.574|0.57|0.577|0.5785|0.58|0.5795|0.581|0.581|0.5695|0.569|0.568|0.567|||0.5745|0.5715|0.5755|||0.57|0.563|0.579|0.583|0.58|0.5835|0.582|0.578|0.571|0.565|0.56|0.549|0.551|0.5465|0.547|||0.541|0.5435|0.545|0.553|0.553|0.552|0.5535|0.5465|0.55|0.5535|0.547|0.5535|0.551|0.544|0.545|0.548|0.556|0.5475|0.549|0.5355|0.529|0.536|0.55|0.5495|0.553|0.5545|0.555|0.553|0.5455|0.554|0.552|0.55|0.56|0.556|0.5505|0.554|0.554|0.5445|0.544|0.5485|0.5505|0.561|0.569|0.57|0.568|0.567|0.597|0.5995|0.6|0.5995|0.601|0.5945|0.5935|0.5935|0.58|0.575|0.579|0.571|0.564|0.555|0.5555|0.55|0.549|0.5415|0.532|0.549|0.544|0.537|0.5285|0.529|0.522|0.526|0.515|0.5135|0.515|0.524||0.535|0.533|0.5325|0.5345|0.538|0.5355|0.534|0.538|0.5475|0.5455|0.54|0.5475
10946|958731|/equities/joint-stock-commercial-bank|MSCI_FRONTIER||87600|88100|88600|88100|87200|88000|88000|88500|88200|86100|85200|85200|85200|85500|85500|86000|86000|86600|87100|87100|87500|88400|88700|87200|88000|88500|89000|88800|88700|88200|87200|88600|89800|90700|90200|90200|91000|90700|91100|91900|91800|92600|91000|90600|91000|92000|92500|93000|92900|93000|92500|91900||||91200|91000|90600|90100|90600|90500||90500|91000|92000|94600|94000|94500|94300|94900|94900|96000|93800|94500|95200|94900|95700|95800|96300|95700|96400|95200|93200|92500|93000|94000|95000|96000|94400|94100|95100|95800|95600|95500|96000|97300|97300|97400|91100|89500|88900|89500|91200|91300|90200|89600|89900||||||90000|89500|90000|90300|89800|88500|91000|91200|92000|91000|91100|91500|92000|92600|91100|90900|90000|90000|88700|89300|89500|87800|86800|86200|85900|84500|83500||80300|82800|82700|82800|81800|80900|80900|81100|81200|81500|82200|84400|83700|84200|84200|85000|85200|85900|85400|86000|85000|84700|85100|85800|85800|86000|85500|86700|86600|86100|85600|88000|87700|86000|85500|86000|87900|89500|88300|89500|88900|89000|87800|86800|85900|85000|84500|85800|86000|84500|84800|84500|85900|85900|86100|86600|86000|86500|86100|84600|85400|84500|86300|86300|86500|87500|88000|87800|87000|89300|89300|87000|88000|88100|88800|89800|89100|89100|89900|88500|89500|89500|90200|90100|||89100|89100|88400|87000|86200|87000|86300|88400|89800|89500|89400|89200|88900|89000|90400|88500|90200|90700|90800|90100|90600|91500|91200|91600|93000
10947|101690|/equities/guaranty-bnk|MSCI_FRONTIER||45.5|45.2|45.1|45.5|47.5|47.35|47.2|47.2|46|45.15|45|44.55|44|43.6|43.5|44|44.9|43|||42.2|42.05||41.05|40|39.95|40|40|40|40|40|39.8|39|38|37.75|37.3|37|38|39.4|39.35|39.9|40|42.25|42.25|42.2|41.4|40|38|38.55|41|38.1|35||32.7|32.7|35.5|35.95|36|35.75|36.7|33.5|34.35|35.75|36.8|38.2|41.4||||46|48|49|52.4|53.05|||52.5|52|49.2|48.3|48.75|47.2|45.85|45.85|46.65|48.45|44.05|44.4|43|41.9|41.1|40.7|41.35|41.7|41.5|41.7|39.6|36|39.45|39.5|39.05|39.5|38.55|38.85|39|39|39.05|39.2|39.45|39.85|40|39.95|39.2|39.9|40.5|41.55|40.7|37|41|43.75|43.95|43.8|42.75|42.55|44.1|44.1|45.5|46.5|47.35|46.35|46.3|45|44|48.2|44|42.5|42|41.5|40.1||40.5|40.05|40.25|||40.05|40|40|39.7|39.6|39.9|39.9|39.9|39.5|39.25|39.1|39|39.7|39.5|39.2|39.1|39|38.45|38.5|38.85|39|38.95|38.2|37.3|37.1|37|37|37|36.3|36|35.7|35.9|35.7|35.6|35.3|35.15|35|35.4|34.8|35.35|35.35|35|35.55|36|35.2|35.5|35.7|35.45|35.2|34.8|34.7|34.7|35|35.65|35.9|36.05|36|36|35.2||34.45|34.5||34.75|35.8|35.95|36|35.6|35.4|35.25|35.2|36|37.1|35|35.5|38.85|39|38.8|39.5|40.5|38|36.7|36.3|36.65|36|36.1|36|35.8|36.45|36.5|36.45|37.1|37.2|37.4|37.6|37.9|38|37.5|37.5|37|36.4|36.3|35.5|35.5|36.65|37.05
10948|101707|/equities/nestle-nig|MSCI_FRONTIER||920|920|920|920|920|920|920|920|920|920|920|920|920|920|920|920|925.1|925.1|||925|910||910|910|910|910|910|905|905|905|900|900|900|900|900|900|900|900|820|820|820|820|890|820|850|894.8|850|820|805|796|796||796|796|795.3|820|820|820|900|900|900|900|900|900|900||||900.1|900.1|900.1|900.1|900.1|||900.1|900|899.9|900|900|900|901|901|901|901|901|901|901|900.1|900|900|900|900|900|900|900|990|990|990|1100|1100|1100|1100|1100|1100|1100|1100|1100|1100|1100|1100|1100|1100|1100|1100|1090|1090|1090|1090|1100|1100|1100|1100|1110|1196|1196|1196|1196|1196|1196|1196|1196|1196|1196|1196|1100|1100|1100||1100|1100|1100|||1130|1130|1150|1150|1150|1150|1150|1150|1150|1150|1150|1150|1150|1150|1150|1150|1150|1150|1050|1050|1050|1050|1050|1050|1050|1050|1050|1050|1050|1050|1050|1050|1050|1050|1050|1050|1050|1050|1050|1050|1050|1050|1020|1020|1020|1020|1020|1025|1025|1025|1025|1025|1025|1025|1025|1025|1025|1025|1025||1025|1025||1025|1025|1025|1025|1025|1025|1025|1025|1025|1050|1050|1075|1075|1075|1090.1|1090|1100|1100|1100|1100|1100|1170|1170|1170|1170|1170|1170|1170|1170|1170|1170|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175
10949|101753|/equities/zenithbank|MSCI_FRONTIER||37.05|37.1|37.05|37.5|37.65|37.5|37.45|35.85|35.7|34.8|35.7|35.5|35.7|35.2|35.85|35.9|35.95|36|||36|36||35|34.8|33.25|33|32.9|32|33|33|33|32.5|31.4|30.75|30|30.85|31|32.5|31.8|32.8|32.5|33.3|34.1|34.7|34|34|33.8|34.7|34.8|34.6|32.75||32.1|31.3|32.6|36.4|36.6|36|37.9|35.5|36|35.4|35.4|38.65|40||||41.55|42.5|43.2|44|44.55|||44.5|44|40.45|39.5|39.95|39.45|38|38.1|39|39.7|38.5|39|38.2|36.2|34|33.95|34|35.5|35.45|35.5|35|32.45|34.5|35.3|35.3|35.75|35.5|35.65|35.7|35.8|35.75|36.5|35.5|36.9|36.85|36|36.8|37.5|38.7|39.5|38.6|35.1|39|42|43|42.85|42.25|42.05|44|45|44.3|45.2|45.85|44.55|43|43.5|42.65|47.35|43.05|42|41|40.65|39||38.65|38.2|38|||37.9|38.65|38.5|37.75|37.1|37.1|37.1|36.4|35.5|35.5|35|35.25|36.1|34.9|34.85|35|34.05|35|35.15|35.3|34.7|33.5|33.4|33.2|33.15|33.4|33.5|33.75|34.4|33.5|33.05|33.05|33.2|33.3|33.6|34|34|34.4|33.15|33.5|33.3|33.1|33.35|33.55|33.25|33.05|33.15|33.4|33|32.15|32|32|31.6|31.8|31.95|32|31.9|31.9|31.5||31.45|31.3||31.05|32|33|33|33|33|33.15|33.25|33|33.85|33.6|34.8|36.95|36.95|37|37|37.1|34.4|32.9|32.9|33.5|32.75|32.75|33|33.4|33.8|33.95|34|34|34.45|34.4|34.1|35|35|35|35|34.2|34.1|33.6|33.5|33.5|33.9|34
10950|1168698|/equities/thaiholdings-jsc|MSCI_FRONTIER||35400|35400|35500|35600|35200|35100|35300|35200|35100|35000|34900|35000|35200|35100|35100|35200|35300|35200|35300|35300|35200|34800|34800|34700|34800|34800|34800|35000|35200|35300|35300|35400|35700|35700|35600|35500|35500|35500|35700|35700|35800|35600|35700|35800|35700|35800|35900|35900|35500|35500|35400|35500||||35300|35300|35300|35100|34900|34800||34800|34800|34900|35100|35000|35100|34900|34900|34900|35000|35100|35000|35000|35100|35200|35100|35200|34900|35000|35000|34900|34700|34700|34900|34900|35000|34800|34800|34900|34800|34800|35000|35000|35100|35200|35200|34900|35000|35100|35300|35200|35100|35300|35300|35600||||||35300|35300|35100|35200|35000|35300|35400|35400|35600|35400|35300|35400|35500|35500|35300|35400|35500|35300|35400|35400|35100|35200|35400|35600|35600|35300|35200||35300|35400|35500|35400|35400|35100|34900|35100|34900|34800|34700|34800|35000|35200|35300|35200|35000|35200|35400|35500|35200|34800|35500|35400|35400|35600|35600|35900|36100|36000|35800|36100|36600|36300|36000|36100|36500|36600|36100|36100|36300|36000|35700|35500|35700|35700|35100|35900|35600|35200|35500|35700|35500|36100|36000|36900|37000|36400|36000|35800|35500|35300|35400|35100|35500|35200|34800|34900|34800|35000|35600|35800|36200|35900|36000|36100|35900|36100|36000|36100|36300|36300|36400|36700|||36400|36600|36800|36000|36500|36700|36500|36200|36400|36200|36800|37100|37400|37600|37273|37273|37000|37273|37091|36636|36364|36545|36636|36364|36182
10951|989136|/equities/beximco-pharmaceuticals-ltd|MSCI_FRONTIER||119.7|120.6|124.3|122.7|122|123.1|124.9|123.7|121||118.1|116.1|111.1|105.5|103.5|103.3|105.7|104.2||||105.1|102|100.4|102.8|104|106.8|108|109.9|108|108.5|109.1|109.4|112.7|111.3|106.9|109.3||111.7|112.7|115.4|118.9|118.1|119.3|122.4|124.1|121.9|124.6|124.8|127.3|124.4|118.4||119|116.6|119.7|116.1|116.6|119|119.2|118.9|117.7|119.5|119.3|118.3||||119.6|120||117.1|112.7|111.4|113.4|116.4|114.6|114.4||117.5|119.7|117.2|118|117.7|119.5||119.8|121.1|124|126.7|127.7|128.5|129.7|129|129.7|131.4|133|134|133.9||133.4|133.5||135|136.1|137.4|139.1|140.7|144|145|144.9|140.2|139.6|139.4|132.4|132|131.5|131.9|134.1|130.2|131.3|126.4|134|134|136.9|137.4|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2||146.2|146.2|146.2|146.2||146.2|146.2|146.2||146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2||146.2|146.2|146.2|||146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2||146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2||146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2||146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2||146.2||146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2||146.2|146.2|146.2||146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2
10952|50464|/equities/s.n.g.n-romgaz|MSCI_FRONTIER||5.89|5.9|5.86|5.8|5.89|5.94|5.93|5.97|5.96|5.95|5.96|5.9|5.88|5.85||5.9|5.79|5.72|5.76|5.74|5.71|5.71|5.72|5.73|5.71|5.81|5.83|5.68|5.56|5.35|5.43|5.72|6.13|6.1|5.87|5.64|5.51|5.62|5.63|5.62|5.52|5.39|5.39|5.3|5.24|5.35|5.3|5.27|5.25|||52.2||52.5|52.5|52.2|52.7|52|51.2|51|51.6|51.8|51.8|51.7|51.8|52.5|53.5|54.1|54.4|55.3|55.3|55.4|55.5|56.4|56|56.1|55.8|55.3|55.3|54.6|54.9|53.8|52.9|52.1|52|52|51.7|51.8|51.6|51.1|51.2|50.8|51.3|50.9|50.9|49.55|50|50.6|50.5|52.3|52.3|52.6|52.9|52.1|53.1|53|52.8|52.9|53|53.5|53.1|53.1|53.4|52.7|52.2|51.7|51.4|51.2|51|50.1|50|50.8||51|51.3|50.9|50.5|51|51.7|51.2|51.2|50.8|50.5|50.2|50.3|50.1|49.8|49.55|||50.1|49.65|49.65|||49.7|49.5|50.7|50.8|50.3|51|50.6|50|49.95|49.9|49.85|49.05|48.25|48.9|49.1|||48|49.45|49.35|49.75|49.5|49.7|49.6|48.9|48.9|48.4|47.8|47|46.5|46.45|46.5|46.7|46.7|46.6|46.25|46.3|45.6|45.55|46|46.3|46.6|46.5|45.8|45.35|45.15|45.3|45.65|45|45|45.1|45.1|44.9|44.5|43.2|44|44.25|44.35|45.15|44.65|45|44.4|43.8|43.4|44.05|44.05|43.9|44.1|43.8|44|43.95|43.05|43|42.9|42.55|42.1|41.7|41.65|40.9|40.95|40.5|40.5|40.05|39.8|39.15|39.05|39.65|39|38.7|38.6|38.45|38.75|39.5||39.85|39.95|39.65|39|39.7|39.9|40|40|41.4|41.3|40.6|41.1
10953|50449|/equities/brd-groupe-soc|MSCI_FRONTIER||21.2|21.35|21.2|21.15|21|21.1|20.95|20.65|20.5|20.5|20.9|20.65|20.9|20.8||20.3|19.98|19.5|20|19.8|19|19.3|19.34|19.5|19.5|19.9|19.8|19.2|19.1|19|19|19.1|19.1|19.22|18.76|19|19.1|19.7|20.2|20.3|20|19.98|20.9|20.95|20.8|20.8|20.8|20.45|20.8|||20.8||20.8|20.9|20.95|20.7|20.55|20.35|20.35|20.15|20.2|20.05|20.15|20.4|20.9|21.6|21.5|21.55|21.7|21.7|21.75|22|21.8|21.6|21.7|21.5|21.05|21.2|20.75|20.75|20.6|20.2|19.96|19.96|19.7|19.7|19.5|19.8|19.86|19.9|19.94|19.8|19.64|19.48|19.44|19.4|19.44|19.06|19.22|18.98|19|18.66|18.5|18.4|18.26|18.2|18.12|18.12|18.14|18.06|18.08|18.18|18.08|17.9|17.72|18.04|17.52|17.34|17.32|17.38|17.38||17.32|17.48|17.6|17.34|17.48|17.76|17.74|17.68|17.48|17.3|17.42|17.34|17.38|17.88|17.86|||17.92|17.8|17.86|||17.94|17.7|17.96|18.1|17.98|17.7|17.64|17.52|17.5|17.48|17.48|17.2|17.32|16.96|16.92|||16.6|16.62|16.66|16.7|16.76|17.2|17.24|17.3|17.38|17.5|17.58|17.6|17.58|17.4|17.46|17.48|17.86|17.6|17.24|16.88|16.38|16.32|16.24|16.2|15.94|15.88|15.86|15.74|15.76|15.9|15.8|15.42|15.62|15.76|15.76|15.5|15.36|14.94|15.24|15.32|15.3|15.68|15.6|15.62|15.62|15.5|15.6|15.72|15.64|15.4|15.4|15.26|15.34|15.5|14.92|14.9|14.96|14.86|14.66|14.6|14.48|14.2|14.6|14.46|14.68|14.46|14.22|14.24|14.16|14.14|13.72|13.74|13.64|13.6|13.9|14.22||14.24|14.48|14.36|14.4|14.48|14.7|14.38|14.34|14.7|14.98|14.7|14.12
10954|958674|/equities/saigon-securities-incorporation|MSCI_FRONTIER||34450|34800|34350|34650|34550|34650|34400|34450|34350|33900|33950|34300|34400|34550|34600|35500|35900|36200|36100|35900|36100|36500|36600|35800|35350|35450|35400|35400|35400|35400|34700|34850|35200|35600|35100|35250|36700|36450|36800|36650|36400|36100|35950|35500|35600|35450|35200|35650|35550|35650|34650|34700||||35200|35350|35650|34500|35100|33200||34400|35200|34950|37550|37150|36950|37500|36700|36800|37650|38050|38900|38800|38500|39150|38500|38000|37500|37800|37650|37200|36150|36650|37800|37850|37950|36300|36350|36800|37700|37100|37400|37150|37350|37000|36100|35900|35100|34150|34650|34950|35300|35200|35000|35100||||||35100|35000|34950|34800|34650|34400|34150|33950|34100|33950|34000|33800|33950|33700|33800|33650|33500|33000|33850|33900|33700|34000|34100|34150|33600|32950|32500||32800|33000|32800|32750|32550|32350|32200|32300|32150|31700|31800|32000|32000|32600|32700|32600|32850|33600|33300|33600|32000|31300|31600|31400|31000|32000|30900|32900|32550|32400|31500|32300|31950|31750|31450|30800|30850|30300|28350|29000|28900|28900|27150|25750|27500|29450|28700|30800|31050|30600|31300|30100|31550|31450|32100|33550|33600|34000|32700|33200|32950|31650|31750|30200|32100|31800|32300|33000|30900|30350|32600|34750|36450|36200|35700|35500|35650|35800|35800|33500|33750|33650|34000|33350|||33400|33500|32350|32450|32200|32000|30400|30700|28850|28300|29950|28850|28700|29150|28150|28100|28600|29100|29700|29200|28500|29000|28800|29650|29750
10955|1056075|/equities/vincom-retail|MSCI_FRONTIER||20750|20700|20550|20500|20300|20800|21250|21300|21700|21850|20450|20400|20800|21300|19950|20000|20250|20650|21100|21150|21450|21700|21850|21700|22100|22200|22500|22500|22100|22300|21750|21600|22150|22450|22300|22300|23000|23150|23150|22850|23100|22650|22350|22250|22250|22500|22850|23200|23350|23350|23400|22750||||22450|22550|22550|21900|22400|21300||22000|22200|22500|24150|23900|24250|24200|23600|24700|25300|25500|25550|25700|25850|25650|25950|26400|26050|26700|26950|26350|26750|27550|25750|25900|25900|25200|24500|25400|26000|25850|26700|27000|26650|26500|27800|26400|26000|25450|26400|26000|25500|24050|22500|22000||||||21900|21700|21800|22300|22650|22450|23400|23300|23750|23800|23950|23750|23900|23850|23550|23300|23100|22950|23100|23450|23300|23350|23700|23350|23400|23250|23100||23300|23500|23250|23300|23400|22950|22950|23000|22700|22600|22550|22850|23000|23650|23650|23350|22800|22900|22850|23000|22800|22100|23200|22800|22600|22600|22600|22800|22600|22550|22800|23850|24100|24000|23500|23950|24300|23700|23150|24000|24400|23250|22700|22200|23100|22900|24600|26450|26600|26000|26600|26400|26500|27000|26700|27350|27200|27000|27000|27050|27450|26800|27000|26300|26850|26100|25450|26100|25800|26600|27400|28150|28100|27600|27700|28400|28900|29000|29500|28700|29600|30300|30300|30150|||30300|29700|29250|29750|28700|29050|28750|29300|29500|29100|30600|31500|31300|30300|30750|30050|30900|31000|29600|28700|28400|28900|29100|29650|28800
10956|13240|/equities/bcp|MSCI_FRONTIER||310|304|306|299|298|298|295|294.15|294.15|294|296|293.45|298|296.5|292|291.5|291.95|291|||292|289|291|291.95|292|293.95|293|290|290.3|294|294|293.55|293.9|295|295|296|295|294|293|293|293|290|292|293.95|294|295.3|296|295.9|294.9|295|295|289||292|294|292|295|292|291|290|292|292|292|292|296||||295|293.75|292|292|291.1|292|292|295.9|293.5|295|293.95|292|292|295|292.2|296|299|299|296.1|296|294.1|292.1|296|296|300|302|302|302|305|309|305|304.9|302|300|300|297|296|296|296|295|295|295.5|295|292.95|290.3|290.05|287|287|286|285.5|286|288|288|293.35|294|294.2|295.05|293|292|285|285|284|285||284.5|282.95|280|279.95|276|275|276.95||275|274.05|274|274|277|277|276|277.05|277|276.5|275.3|276|274.05|272|271.5|270.95|269|266|266|266.5|266|266|267|263.2|266|266|268|267|266.5|264|263.4|261.95|260|261.8|261.4|260.95|261|261.8|260||259|261|261|261.95|261|261|261.15|261.95|265.75|266|263|265|261|261.5|262.05|263|264.95|264|265.95|266.9|270|267.1|252|253.95|253|||254.95|254.95|256|252|252|255|253|252.45|252|252.5|252|254|252|254|255|257|259|260|260|264.5|254.1|254.1|255|254.1|255.05|255.1|256.1||258.1|260|260.45|260||258|263.05|260|263|264|264.1|265|264|264|262.3|263
10957|11177|/equities/gulf-fin-house?cid=11177|MSCI_FRONTIER||95|93.5|92|92|93.1||90|90|91|88|87|86.1|85.8|87|87.3|85.8|87.8|87||||88|89|87.6|88.8|89|88.8|89|90.9|90.3|91|89.2|86.2|87.7|88|91|89.7|90|89.5|85|83.6|83.8|83.5|84.3|83.8|85|85.6|85.7|85.1|85.5|85.3|86.1|86.9|87.2|86|86|83|78.8|79|79.1|78.9|77.5|77.7|77.5|78.7|78||||79.6|80.6||82|82.8|87|86.6|88.4|89.4|87.3|87.7|87.3|87.9|86.5|87.1|84.3|84.2|87|86.8|83|80.2|81.1|80.2|79.6|79.6|79.9|80|79.4|79.4|79.5|||79.9|80.3|79.9|79.5|79.1|80.5|80.3|81.2|81.5|80.6||80|80|79.9|79.1|80|80.7|80.6|80.5|80.8|81.4|81.8|81.8|81|81.6|80.8|80.6|81|80.8|80.2|81.7|82.3|82|80.7|78.8|77.3|77.7|77|||76.3|76|76|75.9|75.9|75.9|76.6||||76.4|76.5|76.9|76.4|76.8|75.5|76.4|76.8|76.9|76.9|77|76.2|77|77.2|78.2|78.1|77.5|77.7|77.4|78.3|77.7|77.1|76.7|76.9|77|76.8|76.3|77.3|77|77.3|77.2|75.8|77|75.7|74.7|76.7|76|75|75.4|75.5|76.8|77|78|76.9|76|78|78.5|79.1|78.1|80.1|81.5|80.7|81.2|81|81.4||79.4|79.3|78.6|78.3|80.6|80.8|81.3|81.4|81.6|81.4|81.6|81.4|82.2|83|83.3|83|82.4|82|81|81|81.2|81|81.2|81.7|82.3|80|81.4|82.5|84|83|82.4|82|82.6|85.6|86.1|86.1|85|83|83|82.5|83.8|84.1|85.2|85.5
10958|13287|/equities/ciments-du-maroc|MSCI_FRONTIER||1757||1770|1750|1770|1770|1760|1750|1750|1820|1820|1800|1800|1802|1751|1799|1800|1800|||1760|1751|1780|1797|1756|1756|1750|1750|1770|1775|1780|1790|1839|1820|1834|1849|1859|1871|1865|1809|1786|1800|1775|1780|1780|1763|1785|1751|1750|1760|1768|1759||1760|1747|1748|1748|1710|1725|1726|1750|1755|1750|1706|1722||||1711|1701|1700|1691|1700|1700|1691|1690|1710||1716|1729|1715|1735|1710|1705||1740|1710|1705|1700|1700|1700|1750|1759|1749|1739|1725|1725|1732|1739|1723|1723|1705|1716|1716|1700|1715|1714|1710|1720|1721|1720|1702|1700|1690|1700|1703|1705||1720|1700|1710|1749|1720|1750||1728|1691|1730|1716|1726|1724||1720|1715|1717|1701|1677|1681|1680||1680|1535|1705|1686|1718|1719|1705|1710|1705|1700|1707|1700|1700|1695|1679|1679|1650|1615|1640|1649|1630|1640|1632|1632|1642|1680||1660|1660|1660|1635|1669|1669|1676|1677|1677|1680||1684||1680|1680|1677|1640|1602|1600|1640|1642|1670|1685|1670|1665|1682|1617|1622|1626|1639|1635|1613|1600|1600|1547|1460|1460|1480|||1490|1490|1534|1490|1500|1455|1547|1510|1510|1530|1490|1512|1515|1430|1430|1450|1460||1460|1460|1460|1450|1450|1485|1479|1480|1480||1480|||1494||1495|1530|1530|1530|1550|1540|1565|1540|1509|1500|1495
10959|12461|/equities/arab-bank-plc|MSCI_FRONTIER||4.27|4.3|4.28|4.27|4.24||4.24|4.24|4.26|4.26|4.27|4.29|4.3|4.3|4.3|4.32||||||4.34|4.33|4.32|4.35||4.39|4.4|4.39|4.39|4.39|4.39|4.4|4.4|4.37|4.37|4.39|4.37|4.32|4.3|4.3|4.3|4.3|4.3|4.3|4.29|4.29|4.29|4.27|4.27|4.29||4.3|4.3|4.35|4.31|4.29|4.29|4.3|4.36|4.36|4.39|4.39|4.39|4.42|4.46||||4.46|4.43|4.39|4.34|4.37|4.38|4.39||4.69|4.73|4.66|4.73|4.73|4.73|4.73|4.74|4.71|4.67|4.68|4.66|4.64|4.66|4.61|4.6|4.53|4.5|4.48|4.48|4.47|4.5|4.53|4.45|4.51|4.55|4.51|4.51|4.51|4.52|4.51|4.53|4.53|4.53|4.5|4.5|4.45|4.56|4.58|4.6|4.63|4.66|4.66|4.65|4.68|4.69|4.68|4.71|4.75|4.74|4.73|4.76|4.79|4.75|4.75|4.74|4.78|4.79|4.8|4.72|4.66|4.58||4.56|4.56|4.56|4.55||4.55|4.55|4.56|4.53|4.5|4.53|4.46|4.44|4.44|4.44|4.42|4.43|4.42|4.42|4.47|4.46|4.44|4.42|4.42|4.41|4.43|4.41|4.4|4.41|4.43|4.44|4.41|4.37|4.37|4.37|4.37|4.35|4.37|4.37|4.4|4.41|4.42|4.42|4.42|4.42|4.35|4.35|4.35|4.33|4.35|4.37|4.38|4.34|4.36|4.36|4.37|4.41|4.38|4.45|4.48|4.5|4.55|4.42|4.39|4.34|4.3|4.31||4.31|4.32|4.3|4.29|4.33|4.32|4.3|4.3|4.3|4.3|4.29|4.28|4.29|4.29|4.27|4.3|4.3|4.3|4.32|4.32|4.37|4.37|4.34|4.29|4.26|4.23|4.28|4.24|4.27|4.29|4.29|4.32|4.33|4.33|4.32|4.34|4.33|4.32|4.33|4.35|4.38|4.38|4.39
10960|997168|/equities/vietjet-aviation-jsc|MSCI_FRONTIER||102000|101000|101000|101400|101300|101600|101200|101200|101000|100700|101500|102000|101600|101600|101600|102500|103800|103300|104600|104800|104800|106000|106300|105800|109000|109000|108600|108000|108400|108700|107100|107000|107900|109600|109000|108000|111400|109100|112500|114600|117400|117500|117300|117000|118800|116900|117900|117400|118600|113400|106000|103900||||104000|103500|103500|102800|103300|103300||103400|106000|105900|107000|101000|102000|102200|101100|101900|102200|102200|103000|102700|103000|103200|103000|101900|100700|102200|102600|101200|101000|101800|102700|102000|102200|102500|103000|103700|103900|103900|104400|103600|103300|103100|103400|103500|104500|103800|103600|103200|104300|105200|105300|104500||||||105300|104500|105300|104800|105500|104600|105600|105800|105700|104900|104700|105000|105600|105000|104300|104600|105400|105200|105300|105800|105700|106500|106600|107600|107800|107700|107000||108000|108000|107900|108000|107800|106200|105300|104300|104300|105000|103000|105300|105000|104500|104200|104200|105700|105800|105100|105800|105400|102000|106800|106500|106000|106300|105000|108200|106600|105700|105500|108500|108700|107800|108000|109000|108400|113000|106000|107300|106500|104900|104400|99000|98000|99800|99800|102800|103600|103500|105200|105100|104900|102900|102500|103800|97700|97600|97300|97100|97000|95500|96800|97900|98500|99300|99300|99700|98000|98000|97600|99300|99400|99400|98800|99700|99000|99000|101900|99000|101400|101000|101700|100500|||98000|96900|97500|98000|97000|97500|96500|97300|96000|97900|100000|100800|101900|100200|101100|100700|101600|103000|101900|101000|101000|100800|101200|102000|97800
10961|13250|/equities/cosumar|MSCI_FRONTIER||193|194|205|199|194.1|198.9|194|194.5|195.1|196|195.95|194.95|195|192.05|192.15|190|192.6|192.6|||193.4|194|194.95|193.2|193|194|193.5|193|193|195|194.2|195|194.15|195|195.05|196|197|196.8|194.6|194.5|194|194|195|195.8|195.95|195.95|196|196|196|197|197.5|195||198|198.95|197.8|196.1|197|198|197.1|198|197.95|199|192.7|197||||199.7|198.3|197|197|196.15|199.85|197|200.5|201.4|199|198.5|193|196||193|192|195.9|192|192|193|194|194|194.1|193|195|195|195|194|194|197.75|195.1|196.2|195.15|195.05|198|191|190.2|190.95|188.35|187.15|187.1|187|187|187|190|190|190|190|187.95|187|187|189|188|188|195|195|194.1|195|194.5|193.2|197|195|195||199|198|195.5|197|196.35|200|195.9||195|196.5|199|195.4|200.1|200|202|200.1|200.1|200|200|202.95|201|202|200.2|201.2|201.3|202|202|201.65|202|200.1|202|201.35|201.05|205.5|205|205.5|205.5|205.5|205.05|205|202|202|203|204.5|203||202.15||202|204.5|202|202|204.9|202.65|204|202.5|205|204|202|205|204|203|200|201|202.1|199|198|198|200.2|203.5|192.1|193.5|193|||195|195|197.05|200|196.95|200|201|206|201|202.5|200|197.6|202.4|203|200.35|200.3|202|200.6|204.8|202|202.35|202.5|201.05|208|202|203.05|206||210|210|208|210||210|210|210|210|211|214.95|212|215|218.55||214.95
10962|986125|/equities/marsa-maroc-sa|MSCI_FRONTIER||340|335.05|320|310.6|309|315|302|301.55|306|309|312|313|313|315|300|300|298.75|296.6|||301|305.95|295|293.1|291|292.05|289.95|286|289|288|288|288|288|287.05|288|285.5|289|286|285.5|285.95|285.05|285|283.4|285|285.05|285.05|285|283.05|285|286.4|286|283.25||285.05|288|287.9|288|287.85|288|290|292|292.9|289.9|289|291||||293.8|285.5|283|281|281|279.05|279.05|280|279.1|280.9|281|279|280|283.8|281.1|284|281.5|285.5|285.5|285.6|286|287|286|289|291|291|291|290.05|291.5|292|292|292|292|291.5|292|285.5|284.5|284.45|284|284.9|283|280|280|279|276.5|274.15|274|276.8|273.15|275.05|270|275.05|277|277.05|277|277|276|277|277|277|277.95|276|279.5||278.9|278|279|275.5|275.5|279.8|275||278|280|276|275.85|273.5|274.2|271|276|275|277|277|275.2|271.05|270|267.05|272|268.05|270|270.05|271|272|272.4|268|267.15|268.8|271.95|271|271|267.1|266.1|271.95|271.95|266.05|269|268.5|269.5|269.5|269|269.5||269|269.95|269|269|270|271|270.5|273|273|272.8|274.95|275|276|271|273|276.95|276|277|275|275|279.85|280.2|264.35|267|267|||269|269|264|267|261|263|262|261.5|265|265|264|263|267|267|265|261.3|262|260|266|264.9|262|263|265|268|268.95|267.5|268||272.1|270.05|267.55|270.1||270|270|269|271|271|275|273|274|277.95|275|275
10963|13545|/equities/bah-telecom-co|MSCI_FRONTIER|||0.517|0.517|0.518|0.517||0.517|0.517|0.517|0.517|0.518|0.518|0.521|0.52|0.521|0.52|0.518||||||0.517|0.517||0.516|0.516|0.516||0.517|0.518|0.518|0.52|0.518|0.518|0.518|0.517||0.517|0.516|0.516|0.515|0.515|0.515|0.515|0.515|0.516|0.512|0.511|0.511||0.513||0.513|0.51|0.51|0.506|0.506|0.506|0.505|0.504|0.505|0.505|0.505|0.508||||0.503|0.503|0.5|0.503|0.515|0.52|0.531|0.533|0.535|0.535|0.536|0.535|0.531|0.53|0.528|0.527|0.527|0.527|0.529|0.528|0.53|0.53||0.53|0.53|0.518|0.515|0.515|0.515|0.512|0.504|0.505|0.505|0.505|0.505||0.504|0.503|0.501|0.5|0.5|0.5|0.497|0.496|0.495|0.495|0.499|0.5|0.501|0.5|0.5|0.501|0.5|0.5|0.5|0.499|0.498|0.495||0.495|0.495|0.494|0.494|0.494|0.496|0.496|0.496||0.495||0.493||0.495|0.494|0.494|0.494|0.495||0.496|0.495|0.495|||0.497|0.499|0.499|0.499|||0.498||0.5|0.495|0.495|0.495|0.495||0.496||0.497||0.497|0.498|0.498|0.493|0.49|0.486|0.483|0.483||0.482|0.482|0.48|0.48|0.478|0.478|0.47|0.483|0.485|0.49|0.49|0.488|0.486|0.485|0.485|0.483|0.482|0.482|0.482|0.482|0.489|0.489|0.49|0.491|0.494|0.494|0.495|0.495|0.498||0.5|0.499|0.5|0.5|0.499|0.499||0.5||0.499|0.498|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.497|0.498|0.498|0.5|0.5|0.501|0.501|0.505|0.507|0.505|0.505|0.5|0.505|0.506|0.508|0.51|0.512|0.513|0.513|0.524|0.525|0.529|0.53||
10964|13266|/equities/label-vie|MSCI_FRONTIER||4300|4300|4289|4300|4300|4319|4497|4250|4500|4400|4390|4400|4200|4289|4300|4199|4118|4400|||4170|4170|4170|4300|4189|4145|4380|4150|4150|4200|4180|4120|4130|4200|4180|4200|4200|4250|4360|4400|4399|4397|4399|4400||4599|4389|4405|4251|4251|4305|4290||4312|4430|4430||4600|4450|4578|4578|4581|4584|4575|4415||||4599|4590|4550|4569|4489||4500|4599|4550||4550||4640|4699|4750|4700|4700|4500|4600|4500|4450||4495|4275|4276|4350||4400|4345|4300|4250|4300|4340|4324|4251|4250|4233|4250||4270|4300|4340|4348|4249|4230|4265|4252|4280||4220|4200|4250|4371|4370|4349|||4349|4300|4315|4280|4250|4212||4280|4280|4161|4206|4200|4200|4200||4200|4200|4200|4200|4152|4200|4200|4225|4226|4211|4200|4190|4150|4150|4150|4100||4190|4190||4050|4074|4200|4180||4200|||4299|4201|4250|4299|4250|4300|4298|4196|4182|4120|4300||4300|4437|4437|4437|4400|4390|4400|4500|4500||4500|4500||4500|4500|4520|4570|4570|4620|4620|4700|4760|4600|4550||||4600|4600|4530|4600|4600|4600|4480|4700|4480|4588|4577|4523|4588|||4588|4580|4589|4597|4599|4650|4738|4749|4790|4649|4650|4650||||4798|||4798|4800||4800|4800|4830|4765|4755|4855|4720|4720
10965|41780|/equities/john-keells-holdings|MSCI_FRONTIER||195|195|199|199.75|202|203.5|203.5|203.5|205|204|204|203|205.5|206|205.5||202.25|203|204||205|203|204|204|203.75|206|204.75|202.75|204|204.5|207|206.75|205.5|207.25|208.75|||209|206.5|206|206.75|203.5|202|204.75|207.5|209|206|205|202.5|202.5|205|209||209.5|209.25|208.5|210|205||205|204|204|202.25|201.25|202.75|||200.25|200|199|199|198.5|198.75|197|194.25||194.25|192|191.5|190.5|190|188|190|191|192.5|192|190|191.5|191|190.5||190|186.25|188|189|185.5|187|188|189.25|190||194|192.75|191.5|190|189.5|188.5|188.25|188.25|186.75|185.75|184|183.25|183.5||179|180|179.5|178.5|181.5|182||179|180|181.25|183.5|183.75|185|186.5||186|186|187.5|187.5|189|189.5|190.5|190.25|191||191|191.5|191.75|||189|190.25|188.5|189|191|191|192.75|192.5|192.5|192|190|191|192.25|193.25|192|192.5|192.25|186.5|187.25|185.75|188|187.5|187.75|189.75|190|190|189.75|191.5|192|194|197|197.25|196|194.25|192.5|192.75|192.5|192.25|192.25|192.5|192.5|191.5|192.5|192|191.25|191|192|190.25|190|193.25|193.25|191.25|188.5|188|189|190.75|190.5|190|191|190.25|||192.5|192.5|191|190|188|186.5|186.5|189.25|190|190.5|189.5|189|189|188|186|188|190.75|187.5|180|178.5||180|182|182|188|189.5|190.75|192.5|189.5|191.5|193.5|183.5|181|191.25|194|196.25|199.25|196|184|175|169.5||168.5|167.25
10966|101682|/equities/fbn-holdings|MSCI_FRONTIER||22.25|22.6|22.5|22.5|22.9|23.05|23.95|23|22|23|21.9|21.3|20.7|20.1|20|21.15|21.9|22|||22.6|23||22.9|23|23|22.75|22.5|22|22.35|23.45|23.45|23.1|22|21.1|20.45|22.55|22.55|22.65|22.9|22.95|22.95|22.6|24.1|25|25|25.1|23.9|25.45|28.25|27|25||23.9|22.35|20.35|18.5|19.75|21.9|24.3|24.3|26.95|27|25.25|26.75|27.1||||29.05|30.5|32|33.1|34.85|||35.55|35.1|36.5|37.85|38.65|37.8|39.6|43.95|40.3|37|35|33.55|34|32|32.4|32.75|34.25|31.15|28.35|28.1|27.9|27.55|30.6|34|31|29|28.7|26.1|28.5|28|26|27.2|24.75|25.5|25.5|24.75|24.9|25.4|26|26.2|23.85|21.7|24.1|26.6|26.6|25.3|25.6|25.8|26.55|26.6|26.95|27.65|29.35|27.5|28|27.55|25.8|28.6|26|26|25|25.6|23.65||23.55|23.55|23.75|||24|24|22.9|23|23.1|23.2|24.4|24.3|23.15|23.4|23.85|26.5|29.4|26.75|24.35|22.15|22.05|21.85|22.3|22|20|19|19.2|20|20|20|20|20|20.05|20|20|20|19.35|19.25|18.1|17.8|18.05|19.65|17.9|16.75|16.1|16.1|16|15.9|15.9|15.9|16|16.05|16.1|16.1|16.1|16.2|16.1|16.15|16.15|16.2|16.2|16.2|16.25||16.35|16.05||16.1|16.5|16.9|16.9|17.05|17.4|17.7|17.8|17.7|18|18|18.05|18.5|18.2|18|17.85|18.8|18.4|16.8|16.8|16.85|16.6|16.55|17.05|18|18.3|18.5|18.8|18.65|18|17.95|18.3|19|19|17.7|18.4|18|18.3|18.25|18|17.8|18|18.55
10967|42190|/equities/shb|MSCI_FRONTIER||11850|11850|11850|11800|11700|11750|11700|11750|11750|11600|11400|11300|11350|11400|11300|11550|11600|11600|11600|11650|11700|12000|11800|11650|11750|11800|11850|11550|11550|11650|11400|11400|11550|11700|11600|11550|11750|11650|11850|11850|12000|11850|11600|11600|11650|11600|11750|11900|11650|11750|11600|11700||||11450|11100|11200|10950|11250|11150||11100|11500|11350|11300|11100|11200|11200|11100|11150|11200|11250|11400|11450|11400|11600|11500|11500|11450|11550|11450|11350|11200|11150|11400|11450|11550|11300|11400|11700|11900|11800|11850|11850|11900|11800|11900|11900|11750|11850|12100|11900|11850|12000|11900|11900||||||11650|11550|11750|11450|11600|11600|12300|12300|12350|12250|12200|12100|12150|12150|12050|12000|12200|12150|12300|12100|12000|11700|11700|11550|11450|11250|10950||10800|10800|10750|10700|10750|10700|10650|10700|10700|10700|10800|10800|10900|11100|11150|11000|11050|11000|10950|11100|10850|10800|10850|10850|10750|10950|10950|11300|11250|11200|11200|11600|11550|11450|11050|11150|11250|11350|10850|11000|10700|10900|10350|10100|10150|10300|10050|10550|10600|10300|10450|10300|10400|10600|10600|10800|10850|10900|10850|10750|10700|10500|10650|10550|11050|11100|10950|11100|10800|11000|11800|12050|12200|12050|12100|12200|12300|12350|12550|12300|12700|12750|12650|12650|||12450|12250|12250|12100|11950|12100|12000|12100|12150|12000|12850|12900|12950|12950|12950|12950|13150|13250|13450|13300|12650|12650|12550|12600|12600
10968|13415|/equities/omantel|MSCI_FRONTIER||1.017|1.005|1.007|1.005|1.005||1.014|1.006|1.012|1.011|1.015|1|0.998|1.005|1.01|1.014||||||1.016|1.032|1.04|1.041|1.051|1.055|1.06|1.062|1.062|1.062|1.057|1.056|1.054|1.056|1.054|1.059|1.065|1.046|1.049|1.049|1.052|1.05|1.042|1.05|1.049|1.05|1.05|1.062|1.061|1.055|1.054|1.05|1.045|1.055|1.059|1.05|1.05|1.05|1.052|1.05|1.044|1.048|1.054|1.051|1.039||||1.055|1.055|1.055|1.054|1.054|1.04|1.03|1.08|1.08|1.08|1.085|1.09|1.09|1.09|1.095|1.085|1.084|1.085|1.075|1.075|1.069|1.08|1.09|1.095|1.09|1.092|1.095|1.078|1.078|1.083|1.085|1.084|1.075|1.08|1.08|1.08|1.082|1.08|1.08|1.085||1.078||1.081|1.085|1.086|1.087|1.081|1.08|1.077|1.07|1.08|1.079|1.086|1.1|1.088|1.09|1.09|1.089|1.08|1.07|1.07||1.063|1.065|1.061|1.06|1.04|1.03|1.06|1.065|1.06|1.04|1.03|1.045|1.06|1.07|1.06|1.08|1.06|||1.06|1.051|1.06|1.07|1.08|1.08|1.09|1.077|1.096|1.08|1.08|1.085|1.064|1.063|1.06|||1.05|1.035|1.049|1.05|1.022|1.014|1.018|1.015|1.018|1.03|1.02|1.02|1.02|1.021|1.02|1.03|1.01|1.01|1.02|1.02|1.025|1.03|1.012|1.01|1.018|1.018|1.02|1.03|1.02|1.019|1.019|1.015|1.014|1|1.015|1.015||1||0.99|0.999|0.999|1.001|0.996|1.007|1.005|1.009|1.01|1.009|1.008|1.008|1.007|1.008|1.005|1.005|1.002|1.017|1.019|1.03|1.02|1.025|1.017|1.02|1.02|1.017|1.02|1.031|1.03|1.019|1.015|1.005|1|1.01|1|1.01|0.999|0.999|0.999|0.999|0.999|0.998|0.995|0.998
10969|958676|/equities/sai-gon-thuong-tin-commercial|MSCI_FRONTIER||29750|29850|29850|30350|30150|30100|29900|29900|29600|29300|28800|29200|29500|29600|29500|30650|30750|30900|30550|30500|30550|31650|31350|31200|31100|30750|30700|29600|29950|29750|27850|27850|28250|28850|28700|28700|28550|28000|28300|28300|28500|28400|27800|27250|27250|27600|27800|27950|28300|28100|27550|27600||||28200|28450|28600|27800|27650|26800||26800|27300|27500|29100|28850|29100|29150|29000|29600|29700|30100|30200|31400|31600|32000|30900|31000|30850|31650|31500|31150|30400|30250|30500|30450|30850|30250|30200|30650|31300|31550|31900|31750|31950|31550|31400|30750|30500|30650|31050|31500|30700|30700|30800|31250||||||31100|30800|30600|29900|29800|29900|30700|30350|30300|30500|30750|30500|30250|30300|29800|29700|29900|29800|29900|29500|29450|29200|29200|29300|28600|28500|27750||27950|27600|27400|27500|27500|27200|26600|26950|26600|26300|27100|27100|27450|28000|27850|28200|28550|28100|27800|28200|27500|27500|27800|28150|27400|28300|28200|29100|29300|29200|29350|30200|30000|30000|29250|29500|29650|30000|29000|29450|28500|29000|27650|27000|27000|28700|28100|29550|30000|29700|30100|29000|29700|30000|30200|31500|31600|31750|31250|31200|30950|29900|30200|29200|30850|30650|30750|31800|31350|31650|32900|32350|33250|33300|32600|32500|31800|31950|32350|31600|32500|33000|33050|32700|||32650|32500|31750|31650|31100|31550|30900|32150|31800|31300|32350|32900|31500|31900|31850|30550|31200|29800|30050|28950|28600|29100|28950|28950|28650
10970|1059856|/equities/viet-nam-electrical|MSCI_FRONTIER||23000|23200|23350|23700|22800|22800|22700|22550|22500|22250|22100|22350|22250|22400|22000|23200|23300|23850|23900|23800|23700|23700|23550|23250|23900|23900|23600|23600|23850|23800|23300|23600|23600|24000|23950|23000|23700|22700|23300|23300|22900|22500|22450|22100|22100|21700|21650|21850|21900|21300|20650|20950||||20400|20800|20300|19450|20100|19700||20000|20850|21650|23250|23100|23300|23900|23450|23450|24200|24550|25500|25200|24900|24800|25050|25100|24500|24950|23450|23300|22550|22650|23050|22900|22850|22000|22100|22600|23050|22800|23500|23150|23200|22300|22550|22000|21750|21850|22300|22400|22500|22250|22350|22000||||||21500|21150|21200|21400|21450|21500|21900|21750|21650|21500|21450|21550|21800|21750|21600|21550|21500|21000|21300|22100|22150|22450|22250|22150|22250|22550|22150||23600|23400|23350|23450|23200|22700|22600|22600|22400|21950|22250|22350|22700|23150|23050|23350|23400|23950|23550|23300|21800|21500|21900|21500|21200|21800|21550|23150|22300|21900|21600|22400|22200|22150|22000|21850|21400|20900|19550|19850|19000|19300|18050|17300|18550|19900|19400|20850|21450|20650|20950|19900|20500|20200|21700|21500|21400|21550|20700|20450|20350|19800|19700|19200|20600|20800|20950|20500|19200|20600|22100|23750|24500|24200|23550|24550|24650|25900|25250|24300|25700|24600|25000|24750|||24700|23400|23000|22950|21900|21950|21450|21400|21000|22000|23650|22900|23000|22600|22400|22050|22750|23000|23400|23600|23500|22950|22600|22550|22550
10971|958596|/equities/phat-dat-real-estate-development|MSCI_FRONTIER||23350|23650|23100|23300|23050|23750|24100|24250|24500|24000|23700|24300|24000|24200|24200|24100|24450|24550|24900|25000|25600|26300|25800|25350|25500|25600|25750|25800|25800|26000|25200|25000|25400|25600|25450|25950|26550|26500|25500|25800|26050|25800|25500|25300|25500|25200|24257.6992|24528.6992|24935.3008|25206.3008|24348|23715.5996||||23896.3008|24122.1992|24438.4004|22857.3008|24077|23670.4004||25296.6992|26335.5996|26877.6992|28865.3008|28549.0996|28549.0996|29091.1992|28774.9004|29091.1992|29362.1992|29136.3008|29768.6992|29678.4004|28774.9004|29000.8008|29000.8008|28910.5|28413.5996|28458.6992|27781.0996|25974.1992|25929.0996|26290.5|25387|25387|25432.1992|24799.8008|24754.5996|25296.6992|25883.9004|25612.9004|26200.0996|26516.3008|26200.0996|26200.0996|25929.0996|26064.5996|25522.5|25296.6992|26290.5|26651.8008|26651.8008|26516.3008|26832.5|26832.5||||||27148.6992|27058.4004|26832.5|26651.8008|25522.5|25296.6992|25703.1992|25477.3008|25748.4004|25025.5996|24935.3008|25116|25296.6992|24935.3008|25251.5|24935.3008|24980.4004|24393.1992|24935.3008|25116|25296.6992|25838.6992|25432.1992|24935.3008|24844.9004|24844.9004|24393.1992||25161.0996|25025.5996|24980.4004|25116|24890.0996|24212.5|23851.0996|23851.0996|23941.5|23760.8008|23760.8008|23580.0996|23806|24438.4004|25116|25929.0996|25883.9004|26019.4004|25251.5|25612.9004|24393.1992|24573.9004|24664.1992|24393.1992|24031.8008|24799.8008|24031.8008|25838.6992|25612.9004|25748.4004|25432.1992|24754.5996|23896.3008|23851.0996|23851.0996|23173.5|22992.9004|21502.1992|20101.8008|20598.6992|20372.8008|20282.5|18972.5|18927.3008|20327.6992|21185.9004|20418|21953.9004|21502.1992|21050.4004|21185.9004|20327.6992|20779.4004|21637.6992|22586.3008|23534.9004|21999.0996|21185.9004|20960.0996|21321.5|20869.6992|20418|21140.8008|20418|21953.9004|21637.6992|21366.5996|21185.9004|19830.8008|20598.6992|22134.5996|23715.5996|24393.1992|23309.0996|23218.6992|23625.3008|22947.6992|23715.5996|23760.8008|22315.3008|23128.4004|23128.4004|23083.1992|22496|||22405.5996|21863.5|21682.8008|20327.6992|19966.3008|19966.3008|18972.5|18701.5|18520.8008|19243.5|20643.9004|20598.6992|20237.3008|20598.6992|19830.8008|19424.1992|19424.1992|19875.9004|20327.6992|20282.5|19333.9004|19333.9004|18837|19604.9004|19740.4004
10972|989128|/equities/lafarge-surma-cement-ltd|MSCI_FRONTIER||61.9|62.3|62.9|63.2|62.9|64.1|63.5|62|61.9||62.3|63.4|62.9|61.5|60.9|60.4|59.9|59.3||||59|58.4|57.8|58|58.7|59.6|58.9|59|57.9|58.1|58.6|57.9|58.8|59|58|58.6||59.7|60.2|60.8|62.4|61.8|63.4|65|65.4|65.8|65.6|65.6|65.8|65.3|65.4||65|63.9|64.6|63.4|64.6|65.4|65.2|65.3|65.7|66.6|67|67.1||||67.9|67.9||68|68.1|68|68.1|68.3|68.8|68.6||68.2||74.1|73|72.6|72.2||72.7|72.7|72.8|73.2|73.3|73.3|73.8|73.9|74.7|74.9|74.5|74.4|74||73.9|73.3||73.2|73|73.1|73.5|74.2|73.6|73.5|73.9|73.1|73|73.5|74.1|74.1|73.5|72.7|72.7|72.1|71.8|72.1|73.1|74.4|74|73.4|71.5|71.9|71.7|71.3|71.5|71.7|70.3|70|70.3||69.2|69.3|69.2|69.3||69.3|68.8|68.3||68.2|68.8|68.9|68.8|69|68.7|69|69|69.1|70.1|68.7|69.7|69.7|70|69.3|68.6|68.5|68|68|67.9|68|68|67.8|67.4|67.9|68.8|69.5|69.9|69.8|70|70.6|70.4|70.4|70.7|71|70.9|70.4|70.7|71.3|71.4|71|71|70.6||70.4|70|70|70.3|70.1|71|72|72|71.7|70.9|70|69.9|70|70.9|71|70|69.9||69.4|68.9|69|69.2|69.1|69.2|69.3|69.6|69.7|68.7|68.8|68.5|68.5|69|69.4||69.9|70|70|69.9|69.8|69.8|70|70|69.3|68.9|68.9|69.2|68.2|67.5|66.9||67.2|67.8|67.9|67.7|68.3|66.9|67.4|68.2|68.2|68.4|68.6|69.1
10973|101654|/equities/access-bank|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10974|989044|/equities/grameenphone-ltd|MSCI_FRONTIER||244.5|243.5|244.7|245.1|248.8|251.2|245.6|240.2|244||247.7|241.4|236.2|228.7|228.2|226.9|224.9|222.2||||224.1|223|223.5|225.4|229.1|227.6|226.2|227.5|225.7|225.4|223.5|227.7|225.5|229.3|226|224.9||225.3|224.4|225.8|232.3|233.6|237|238.6|236.9|237.4|238.7|239.5|239.7|239.5|237.6||235.8|236.5|240.5|235|232.5|232.6|233.1|234.2|234.7|236.9|236.1|238.9||||240|240.2||240.2|239.6|237.7|236.9|237.8|235.8|238.7||241.6|242.2|240.6|240.7|242.5|243.5||243.3|241.2|244.9|246.6|250.4|253.5|256.7|252.6|257.2|261.6||286.6|286.6||286.6|286.6||286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6||286.6|286.6|286.6|286.6||286.6|286.6|286.6||286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6||286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6||286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6||286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6||286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6
10975|988974|/equities/brac-bank-ltd|MSCI_FRONTIER||36.6|36.7|36.8|36.6|36.6|36.9|36.4|34.7|34.5||34.3|34.8|34.6|34.5|34.1|33.9|34.2|33.8||||34|33.6|33.2|33.3|33.7|33.9|34.2|33.8|33.9|34.6|33.7|34.4|34|34.5|34.7|35.3||36.2|35.6||34.9091|34.7273|34.4545|34.5455|34.7273|33.5455|34.2727||35.2727|35.8182|35.3636||35.1818|35.0909|34.9091|33.7273|34.4545|34.4545|34.1818|34|33.7273|34.3636|34.5455|34.1818||||35|36.8182||36.0909|36.4545|36|35.9091|36.5455|36.6364|37.1818||37.2727|37.5455|37.9091|37.8182|37.6364|38.1818||37.3636|37.5455|37.0909|37.0909|37.7273|38|38.0909|38.2727|38.5455|38.1818|38.8182|39|39.0909||39|39.0909||38.8182|38.4545|37.8182|39.0909|38.9091|38.4545|37.5455|37.1818|35.5455|35.5455|35.9091|35.4545|34.8182|34.3636|34.2727|34.3636|33.5455|32.7273|34.0909|34.6364|34.4545|32.9091|33|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455||32.5455|32.5455|32.5455|32.5455||32.5455|32.5455|32.5455||32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455||32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455||32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455||32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455||32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455
10976|101738|/equities/uba|MSCI_FRONTIER||22.75|23|22.75|23.05|23.7|23.7|23.55|22.75|22.75|22.25|22.45|22.4|21.55|21.7|21.95|22|22.2|22.05|||22.35|23||21.65|21.6|21|21|20.8|21|21.9|22.2|22.6|22.3|21.9|20.3|19.2|20|20.35|20.8|20.9|21.85|20.9|22|23|23.4|26.4|26|26|26|26|25.8|25||23.9|23.25|23|22.8|22.7|23|22.85|22.7|22.7|22.75|23|25|26.3||||25.15|26.5|26.5|27.5|28|||28|27.8|26.65|26.3|27|27|26.35|25.85|25.45|24.3|24.9|25.9|25.3|23|21.9|21.5|22|22.05|22.3|23|22.55|20.5|22.5|23.8|23.9|23.9|24|23.95|24.45|24.9|24.75|25.1|23.95|25.15|25.45|24.5|25.15|25.65|27.2|28|26.8|24.4|27.1|30|30.5|30.3|29.9|30|30.95|31|31|32.5|33.95|31.45|31|30.8|29.35|32.6|29.9|28.95|28|28.6|26||25.65|25.1|25.5|||25.6|26|25.25|25|24.25|24.15|24.6|24|23.2|22.6|22.5|21.9|22|21.3|21.25|21.3|21.35|21.35|21.4|21.15|20.85|20.75|20.75|20.8|20.65|20.75|20.65|20.75|20.85|20.75|20.75|20.8|20.75|20.45|20.5|20.45|20.95|21|20.9|19.85|19|18.8|18.75|19.9|19.15|19|18.8|18.8|18.5|17.95|17.55|17.5|17.25|17.15|17.2|17.2|16.75|16.7|16.6||16.8|16.1||17.2|17.5|17.45|17|17.1|17.5|17.85|16.45|16.4|15.15|13.8|13.85|15.25|15.3|15.25|15.3|15.2|14.9|14|13.8|13.7|13.75|13.7|13.75|13.8|13.8|14|13.9|13.95|14|14|14.2|14.4|14.6|14.4|14.5|14.3|14.2|14.35|13.65|13.95|14|14.5
10977|958539|/equities/kinh-bac-city-development-share|MSCI_FRONTIER||28600|28900|28800|28950|28550|29000|29300|29450|29300|28950|29000|29250|29500|29800|29750|29350|29800|29900|30400|30200|30300|31350|31600|31400|31700|31600|31600|31600|31900|32300|31400|31500|31850|32100|31200|30850|31600|31000|31400|31000|30800|30500|30250|30150|30000|29900|30000|30050|30200|30250|29500|29000||||29000|29500|29500|28250|29150|28000||29500|30600|31100|33400|33200|33000|33700|33000|33000|33700|34350|35500|34400|34950|35550|35550|36100|35000|35700|34500|32900|32400|32100|33600|33950|32900|32000|32100|33100|32950|32750|33300|33350|31200|31000|31200|31050|30600|30600|31750|31750|31950|31950|31450|31050||||||31200|31150|31050|30950|31350|30250|30950|30400|30200|30300|30500|30350|30750|31550|31400|30950|30950|30450|30900|31700|31650|32250|32300|31950|31700|31900|31550||31750|31500|31500|31700|31600|31100|31100|31500|30900|30150|30700|31000|31450|32200|32450|32550|32200|33050|32850|32850|31550|31100|31000|31000|31000|31350|30400|32400|32100|32050|31450|31200|30700|30750|30800|30600|30700|30450|28500|28600|28450|28500|26700|25500|26550|28500|28550|30650|31250|30400|30400|29350|30350|30700|33000|33300|32400|32000|31600|31650|31650|30800|30600|30250|32300|32100|32550|32600|31650|31700|34000|35700|36150|35150|35250|35600|34900|34550|35000|34100|35400|34250|34400|34200|||34450|33600|33200|32300|31600|31650|31100|31400|30000|30000|32250|32350|32600|32450|32000|30800|31300|32000|32600|32500|32050|32100|32050|33000|32800
10978|945709|/equities/electrica|MSCI_FRONTIER||16|15.88|15.76|15.78|15.76|15.88|15.7|15.48|15.5|15.5|15.56|15.24|15.1|15.18||15.36|14.9|14.7|15|14.9|14.04|14.2|14|14.12|14.06|14.48|14.3|13.94|13.8|13.6|13.82|13.74|14.06|13.94|13.82|13.98|13.92|13.9|13.88|13.9|14|13.76|13.7|13.7|13.74|13.46|13.32|13.2|13.28|||13.38||13.32|13.32|13.38|13.16|13.08|13|13.12|13.2|13.32|13.24|13|13.2|13.26|13.2|13.44|13.44|13.42|13.4|13.38|13.46|13.4|13.32|13.32|13.34|13.2|13.02|13.04|13.06|13.02|13.1|12.6|12.4|12.42|12.22|12.2|12.2|12.18|12.02|12.24|12.2|12.26|12.1|11.98|11.7|11.8|11.44|11.44|11.5|11.46|11.5|11.34|11.6|12|11.88|11.86|11.9|11.9|11.8|11.76|11.62|11.58|11.52|11.5|11.5|11.4|11.4|10.96|10.86|10.96||11.06|11.22|11.4|11.4|11.54|11.7|11.78|11.78|11.76|11.8|11.72|11.7|11.34|11.3|11.14|||11.48|11.4|11.48|||11.4|11.3|11.38|11.4|11.44|11.56|11.36|10.86|10.32|10.4|10.52|10.12|9.85|9.85|9.83|||9.78|9.76|9.71|9.7|9.66|9.6|9.48|9.57|9.65|9.69|9.55|9.79|9.7|9.75|9.6|9.54|9.57|9.65|9.7|9.6|9.7|9.6|9.59|9.53|9.56|9.5|9.34|9.41|9.5|9.52|9.61|9.5|9.55|9.6|9.81|9.66|9.65|9.52|9.63|9.52|9.6|9.79|9.84|9.91|9.96|9.69|9.37|9.51|9.52|9.46|9.6|9.6|9.6|9.58|9.57|9.62|9.64|9.71|9.51|9.48|9.4|9.4|9.4|9.4|9.5|9.32|9.16|8.8|8.58|8.62|8.66|8.52|8.5|8.55|8.25|8.38||8.5|8.75|8.75|8.78|8.77|8.68|8.72|8.8|9.2|9.33|9.2|9.3
10979|941195|/equities/bank-nizwa|MSCI_FRONTIER||0.104|0.104|0.104|0.104|0.104||0.105|0.104|0.104|0.104|0.103|0.105|0.105|0.102|0.103|0.103||||||0.105|0.105|0.106|0.106|0.109|0.11|0.11|0.11|0.11|0.11|0.112|0.112|0.11|0.11|0.108|0.108|0.108|0.104||0.103|0.105|0.102|0.101|0.101|0.1|0.1|0.099|0.099|0.099|0.1|0.099|0.099|0.099|0.1|0.099|0.099|0.099|0.098|0.099|0.098|0.098|0.099|0.098|0.1|0.1||||0.098|0.099|0.1|0.098|0.098|0.097|0.096|0.096|0.096|0.099|0.1|0.1|0.099|0.099|0.1|0.1|0.1|0.099||0.101|0.101||0.101|0.102|0.099|0.098|0.098|0.097|0.097|0.098|0.097|0.096|0.097|0.095|0.095|0.096|0.095|0.095|0.096|0.096||0.096||0.095|0.095|0.095|0.095|0.095|0.095|0.095|0.095|0.095|0.096|0.095|0.095|0.096|0.096|0.096|0.097||0.098|0.098||0.097|0.098|0.097|0.097|0.096|0.096|0.097|0.096|0.096|0.097|0.096|0.096|0.097|0.097|0.096|0.097|0.097|||0.098|0.097|0.098|0.097|0.097|0.097|0.098|0.098|0.098|0.097|0.101|0.095|0.095|0.097||||0.096|0.096|0.095|0.096|0.095|0.095|0.095|0.097|0.095|0.096|0.096|0.097|0.097|0.095|0.093|0.095|0.096|0.097|0.097|0.097|0.098||0.099|0.1|0.1|0.099|0.099|0.099|0.1|0.099|0.099|0.099|0.098|0.099|0.099|0.099|0.099|0.097||0.099|0.097|0.097|0.098|0.097|0.098|0.097|0.098|0.098|0.098|0.098|0.099|0.098|0.098|0.097|0.098|0.098|0.098|0.099|0.1|0.099|0.099|0.099|0.099|0.098|0.098|0.098|0.098|0.097|0.098|0.096|0.096|0.096|0.097|0.096|0.096|0.096|0.096|0.096|0.096|0.095|0.096|0.095|0.095
10980|958541|/equities/khang-dien-house-trading-invest|MSCI_FRONTIER||38000|38550|37900|37500|37200|38300|37950|37850|37900|37000|36900|37500|37000|37100|36650|37500|37550|37700|37800|37550|37500|38600|37950|37200|37300|37300|36500|37050|37500|38000|36200|36050|35700|36250|35800|35600|36950|36600|36500|36900|36900|36800|36400|35900|36300|36000|36000|36000|36100|35700|35900|35000||||35000|34600|34550|33450|33450|33000||34000|34250|33900|36450|36250|36000|36000|35850|36500|37350|37750|38050|38000|37800|37900|38400|38600|36900|37100|37200|36550|36600|37200|37200|37500|37600|36600|36450|36450|36500|35950|36000|35950|34950|34650|32400|32600|31750|31750|32400|32800|31700|31300|31400|31450||||||31200|31100|30850|30500|30500|30900|31000|31150|31150|31200|30900|31050|31200|31400|31300|30150|29600|29850|29900|30250|30050|30750|31200|31000|30950|30800|30850||31400|30650|30650|30700|30300|30050|30050|29800|30100|30300|30350|30650|31200|31400|31400|31750|31700|32050|32100|32600|31550|31200|31550|31300|31300|31400|31300|32300|32000|31600|31500|32000|31950|31950|31800|31350|31900|31050|29300|29750|29200|30000|28600|28600|28600|29600|29800|30250|30600|30150|30200|29150|29200|29600|31700|32000|29950|29200|29400|29500|29500|28400|29000|28700|29545|29682|29773|29455|28636|28636|30000|31636|32273|30909|31364|31455|31455|32091|32000|31636|32909|33136|33136|33000|||33636|32591|32273|32273|31409|31364|30455|30955|30864|30136|32273|32318|32727|33182|33136|31727|32273|32045|32727|32727|32045|32545|32636|34091|33409
10981|994073|/equities/saigon-beer-alcohol-beverage-corp|MSCI_FRONTIER||56000|56300|56400|57300|56400|58000|61000|61500|61200|60900|60000|60600|60000|60600|61500|61500|62100|62000|63600|63600|63400|65600|67000|67600|67700|67900|65500|65600|61400|59400|58300|59300|60500|61000|58500|58000|59500|57500|58000|57800|58100|57500|57600|57100|56900|57600|57600|58900|57700|57000|56700|56600||||54400|54400|53600|53000|53200|52500||54000|54800|55000|56000|55400|55300|55000|55300|56100|56500|56000|56400|56800|56700|57200|57500|56900|57000|57300|57200|56900|56900|56700|58000|58700|59600|59100|59300|60000|60600|61300|58900|58300|58600|58500|57700|56300|56600|57000|58000|58100|58600|57900|58000|58400||||||57800|57300|57000|57000|57500|56300|57200|57900|57300|58800|60300|60300|60900|61400|60500|60400|60400|60400|61100|61400|60800|61600|62100|61900|62400|62000|62000||61511.8086|60730.7109|60633.0703|61218.8984|60535.4414|60047.25|60535.4414|60535.4414|60730.7109|60047.25|61316.5391|61511.8086|62488.1914|63464.5703|63952.7617|64050.3984|64050.3984|63659.8516|62488.1914|63171.6602|63464.5703|63464.5703|64636.2188|63366.9297|62781.1094|61511.8086|58973.2305|62000|61609.4492|61511.8086|62195.2813|62683.4688|61707.0898|60535.4414|59851.9688|60925.9883|62390.5508|63562.2109|63562.2109|64636.2188|62390.5508|59949.6094|56044.1016|55360.6289|59363.7813|61609.4492|64636.2188|67565.3594|67467.7188|66198.4297|68346.4609|66686.6172|66686.6172|68248.8203|69225.2031|68444.1016|67272.4375|66393.7031|67174.8125|67174.8125|67955.9063|67858.2734|68346.4609|68639.3672|71275.5938|70787.4063|70689.7734|72349.6094|73521.2578|74204.7266|76743.3125|78110.2422|78598.4297|77133.8594|78891.3438|81137.0078|83187.4063|81429.9297|82455.1172|81771.6563|78403.1484|78354.3281|77622.0469|77524.4063|||77133.8594|78012.6016|77182.6797|76303.9375|76255.1172|74937.0078|73277.1719|73228.3516|74546.4609|74985.8281|76011.0313|76792.1328|76792.1328|77133.8594|77866.1484|78403.1484|78598.4297|78891.3438|78598.4297|78354.3281|78842.5234|77573.2266|77329.1406|76548.0391|76645.6719
10982|980211|/equities/green-flash-properties|MSCI_FRONTIER||795|800|796|800|806|815|810|800|799|800|798|802|816|815|800|819|795|830|808||776|782|778|776|775|780|785|794|795|785|785|787||785|785|789|786|775|775|773|782|784|803|810|810|815|810|810|805|805|805|806||810|814|805|806|807|796|792|772|779|767|760|777|776|775|787|790|787|790|795|797|792|||804|805|796|802|800||802|777|775|770|776|780|773|790|795|785|770|760|760|770|770|765|765|764|776|768|750|740|743|753|766|760|768|760|780|783|785|779|760|761|757|751|750|772|750|755|752|756|749|742|735|735|750|751|765|740|745|745|730|728|757|770|762||735|743|767|||760|727|730|716|723||733|689|693|695|688|676|654|643|620|605|596|585|591|587|589|589|580|568|567|573|571|578|575|538|540|552|540|540|540|540|542|540|531|510|515|506|505|507|520|500|535|535|530|533|530|538|540|534|535|537|537|535|537|540|540|542|542|535||541|557|555|549|560|551|547|557|550|539|545|534|540|534|525|539|542|542|578|583|584|576|580|582|585|585|596|607|636|637|650|647||641|641|635|635|630|636|638|632
10983|12374|/equities/jor-petrolm-re|MSCI_FRONTIER||5.11|5.12|5.05|4.98|4.97||4.93|4.85|4.88|4.89|4.85|4.86|4.88|4.82|4.84|4.89||||||4.85|4.83|4.86|4.9||4.98|4.95|4.89|4.91|4.85|4.83|4.86|4.83|4.79|4.85|4.86|4.86|4.84|4.83|4.82|4.84|4.85|4.82|4.7|4.68|4.63|4.63|4.63|4.64|4.67||4.69|4.69|4.76|4.76|4.75|4.73|4.73|4.77|4.75|4.73|4.75|4.72|4.64|4.69||||4.84||5.23|5.16|5.24|5.28|5.29|5.25|5.26|5.28|5.31|5.3|5.29|5.28|5.3|5.32|5.3|5.39|5.33|5.34|5.33|5.39|5.32|5.26|5.17|5.1|5.06|5.03|5.05|5.05|5.07|5.05|5.05|5.02|4.99|5.05|5.05|5.05|5.06|5.03|5.05|5.06|5.08|5.07|5.06|5.1|5.11|5.09|5.09|5.12|4.9|4.9|4.88|4.92|4.9|4.88|4.83|4.84|4.85|4.85|4.84|4.87|4.9|4.92|4.95|4.95|4.84|4.7|4.75|4.78||4.7|4.68|4.66|4.66||4.62|4.65|4.66|4.66|4.66|4.62|4.53|4.51|4.51|4.5|4.53|4.43|4.47|4.6|4.69|4.68|4.7|4.76|4.76|4.76|4.75|4.75|4.75|4.76|4.73|4.8|4.81|4.75|4.74|4.74|4.79|4.81|4.76|4.78|4.8|4.83|4.8|4.86|4.82|4.86|4.88|4.84|4.82|4.84|4.8|4.8|4.82|4.82|4.87|4.87|4.84|4.9|4.84|4.89|4.99|4.94|5|5.03|5.03|5.01|4.94|4.91||4.95|4.94|4.99|5.02|5.03|5.03|5.05|5.06|5.05|5.06|5.02|5.07|5.04|5.09|5.01|5.07|5.05|5.09|5.07|4.95|4.93|4.84|4.83|4.85|4.86|4.82|4.85|4.92|5.05|5.12|5.06|5.1|5.15|5.17|5.16|5.17|5.16|5.08|5.12|5.15|5.18|5.18|5.17
10984|953722|/equities/ducgiang-chemicals-detergent-powder|MSCI_FRONTIER||125500|126200|126500|128000|127300|125000|125000|124800|123300|122000|122500|123800|125000|124700|124600|131800|130000|128200|130000|121500|121700|123300|123200|122000|121500|121800|120900|123000|124000|125400|126000|125000|126600|126900|126300|127000|127600|125900|126000|124600|126200|126000|126100|124300|122600|123800|124800|123500|122500|122500|119000|120200||||118800|116100|116300|110000|110000|108000||111100|113500|111100|119200|119900|117900|117000|116000|119700|122600|122400|122600|120300|123400|123900|120700|120700|120000|123600|123000|122800|119000|118200|127000|128200|127200|118900|118000|119400|120900|113000|113400|112100|114000|112000|110500|111600|107000|100000|101200|101700|98700|96600|95500|95400||||||96200|95600|90800|90700|90600|90400|90400|89900|88900|88000|89300|89600|91500|91800|92200|91800|93500|91500|91600|92500|92500|93900|94100|95500|96000|94000|93800||94400|94000|94100|93900|91800|90500|91000|91600|92300|90800|90316|91962|92833|93898|94672|94672|94091|94866|94188|94382|92058|91478|92736|91284|91187|92446|89929|93123|91865|90316|90316|92736|90994|90510|90316|90026|89832|90026|85185|85573|83056|83056|77732|76473|78893|82281|82281|86444|87025|84701|87993|86928|88186|87315|93801|96124|94769|93898|92252|93898|91962|90026|91478|88090|90703|90510|90897|88670|87606|88283|94866|90994|92833|89832|86347|87896|87896|87896|89251|87993|89445|86154|87896|88090|||84701|81023|80345|81120|77248|72698|70084|68729|67761|68245|73182|73279|73956|71052|70956|71827|71633|72214|71536|72117|71730|71730|72020|69697|70278
10985|989113|/equities/british-american-tobacco-bangladesh|MSCI_FRONTIER||334.4|334.2|338.2|340.3|344.8|348.8|330.3|321.9|320.5||322.8|321.8|324.7|319.5|320.5|328|325.6|321.7||||319.7|319|321.2|323.6|329.4|326.5|324.4|325.5|329.6|329.9|328.8|322.9|328.7|321.7|315.9|325.1||333.7|331.2|341.4|351.9|353.8|363.3|372.9|376.4|375|376|373.7|377.7|378.8|369||367.9|374.4|385.2|364.5|373.1|385.8|390.3|389.8|393.8|399.4|399.6|399.5||||408.3|405.6||402.4|402.5|403.2|398.5|403.8|396.8|402.8||413.4|417.1|417.2|413|415.1|422.8||430|433.5|439.7|438.9|448.2|452.9|469.9|440.8|479.8||518.7|518.7|518.7||518.7|518.7||518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7||518.7|518.7|518.7|518.7||518.7|518.7|518.7||518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7||518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7||518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7||518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7||518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7
10986|955703|/equities/valamar-riviera-dd|MSCI_FRONTIER||5.14|5.1|5.1|5.12|5.12|5.1|5.1|5.04|5.06|5.06|5.1|5.08|5.02|5.02|5.04|5.08|5.04|5.06|5|5.06|5.04|5.04|5.04|5.04|5|5|5.04|5.06|5.04|5.04|5.14||5.14|5.14|5.2|5.16|5.14|5.08|5.12|5.12|5.14|5.14|5.08|5.02|5.04|4.99|5.02|5.04|5.08|5.08|5.08|5.1||5.08|5.04|5.22|5.2|5.22|5.2|5.2|5.22|5.22||5.18|5.2|5.2|5.2|5.24|5.18|5.28|5.28|5.28|5.26|5.24|||5.18|5.16|5.16|5.16|5.18|5.16|5.14|5.16|5|4.96|4.95|4.88|4.84|4.81|4.87|4.88|4.85|4.92|4.87|4.77|4.73|4.72|4.74|4.74|4.72|4.73|4.72|4.72|4.72|4.69|4.65|4.67|4.63|4.64|4.66|4.68|4.68|4.68|4.7|4.72|4.72|4.73|4.73|4.7|4.68|4.67|4.66|4.65|4.63|4.65|4.63|4.66|4.63|4.62|4.65|4.66|4.67|4.62|4.59|4.59|4.6|4.55|4.63||4.72|4.69|4.69|||4.67|4.65|4.63|4.53|4.53|4.5|4.49|4.46|4.46|4.44|4.38|4.35|4.36|4.34|4.32|4.3|4.3|4.31|4.3|4.3|4.28|4.28|4.28|4.27|4.26|4.27|4.28|4.31|4.3|4.27|4.27|4.26|4.24|4.24|4.25|4.24|4.25||4.24|4.27|4.26|4.22|4.16|4.18|4.14|4.17|4.2|4.17|4.17|4.21|4.25|4.26|4.21|4.25|4.26|4.26|4.25|4.24|4.23|4.27|4.24|4.25|4.26|4.27|4.22|4.26|4.21|4.21|4.2|4.26|4.29|4.28|4.29|4.29|4.3|4.29|4.29|4.3|4.3|4.32|4.31|4.33|4.33|4.31|4.31|4.33|4.33|4.33|4.36|4.33|4.32|4.34|4.31||4.32|4.32|4.32|4.33|4.35|4.35|4.33|4.33|4.31|4.35|4.36|4.36
10987|958518|/equities/hoasen-group|MSCI_FRONTIER||24900|24850|25300|25200|25350|24950|24950|24900|24850|24400|23900|24850|25050|25000|24000|25200|25200|25200|25150|25150|23550|24400|24550|24300|24000|23500|23500|23150|23150|22350|21800|21550|21850|22050|22000|21550|22350|21950|21800|21950|21850|21500|21200|20850|21000|20650|20400|20650|20500|20400|20000|19800||||19400|19600|19650|19000|19682.0996|19048.6992||19487.1992|20217.9004|20753.8008|22312.8008|22312.8008|22069.1992|22264.0996|22020.5|22020.5|22605.0996|23043.5996|23530.8008|22994.9004|23043.5996|23433.3008|23482.0996|22897.4004|22410.3008|22653.8008|22117.9004|21776.9004|21630.8008|21094.9004|21533.3008|21679.5|22020.5|21289.6992|21387.1992|21825.5996|22264.0996|22361.5|22897.4004|22848.6992|22459|22166.6992|22312.8008|22264.0996|21874.4004|21582.0996|21971.8008|22117.9004|22459|22702.5996|22751.3008|22800||||||22653.8008|22507.6992|22507.6992|22312.8008|22312.8008|22312.8008|22556.4004|22264.0996|22946.1992|22507.6992|22264.0996|22264.0996|22459|21923.0996|21971.8008|22020.5|22312.8008|21046.1992|21143.5996|21533.3008|21143.5996|21338.5|21776.9004|21776.9004|21874.4004|22069.1992|21582.0996||22215.4004|22117.9004|21874.4004|21533.3008|21387.1992|21046.1992|21192.3008|20948.6992|20948.6992|20217.9004|20315.4004|20461.5|20559|21192.3008|21143.5996|21533.3008|21874.4004|22117.9004|21728.1992|21679.5|21192.3008|20900|21192.3008|20753.8008|20120.5|20412.8008|19974.4004|21435.9004|21338.5|21143.5996|20900|21046.1992|20948.6992|21143.5996|20948.6992|20120.5|20266.6992|20559|19243.5996|19487.1992|18951.3008|18415.4004|17246.1992|16564.0996|16759|17197.4004|16174.4004|17343.5996|17246.1992|17246.1992|17343.5996|16564.0996|16564.0996|17538.5|18317.9004|19146.1992|19194.9004|19194.9004|18805.0996|18853.8008|18269.1992|17879.5|18610.3008|18220.5|19584.5996|19487.1992|19779.5|19487.1992|18512.8008|19535.9004|20997.4004|22556.4004|22556.4004|22410.3008|21241|20851.3008|20753.8008|21435.9004|21289.6992|20753.8008|21435.9004|20948.6992|20753.8008|19438.5|||19487.1992|19194.9004|18610.3008|18707.6992|18123.0996|18269.1992|17830.8008|17928.1992|17976.9004|18123.0996|19487.1992|19876.9004|20071.8008|19584.5996|19341|18317.9004|18610.3008|18220.5|18512.8008|18415.4004|18220.5|18317.9004|18123.0996|18756.4004|18805.0996
10988|40422|/equities/aluminium-bahrain|MSCI_FRONTIER||1.143|1.143||1.143|1.15||1.155|1.155|1.165|1.165|1.18|1.19|1.194|1.195|1.195|1.2|1.195|1.195||||1.19|1.19|1.185|1.185|1.19|1.19|1.19||1.2|1.195|1.2|1.205|1.2|1.2|1.19|1.19|1.19|1.19|1.2|1.21||1.2|1.24|1.245|1.25|1.26||1.26|1.265|1.265|1.26||1.26|1.265|1.265|1.27|1.265|1.275|1.27|1.268|1.275|1.27|1.27|1.27|||||1.255|1.26|1.251||1.245|1.235|1.22|1.23|1.23|1.23|1.25|1.245|1.24|1.241|1.24|1.235|1.23|1.23|1.234|1.23|1.223|1.21|1.202|1.2|1.21|1.2|1.18|1.15|1.2|1.26|1.29|1.29|1.29|1.29|1.29|1.29|1.295|1.34|1.37|1.38|1.38|1.38|1.38|1.38|1.38|1.38|1.4|1.38|1.38|1.39|1.3|1.235|1.23|1.21|1.165|1.16|1.16|1.16|1.155|1.15|1.15|1.155|1.155|1.16|1.165|1.165|1.168|1.165|1.15|1.14||1.145|1.12|1.08|1.041|1.035|1.015|1.01|1.013|1.01|||1.015|1.03||1.07|1.08|1.075|1.08|1.08|1.09|1.082|1.08|1.08|1.1|1.095||1.095|1.09|1.088|1.09|1.086|1.09|1.09|1.085||1.09|1.095|1.095|1.09|1.075|1.075|1.085|1.08|1.09|1.098|1.1|1.1|1.1|1.115|1.11|1.125|1.12|1.122|1.128||1.12|1.13|||1.11|1.115|1.115|1.107|1.1|1.1|1.096|1.095||1.095|||1.095|1.08|1.1|1.1|1.12|1.12|1.12|1.12|1.12|1.125|1.12||1.11|1.129|1.12|1.12|1.12|1.12|1.12|1.12|1.12|1.12|1.135|1.135|1.125|1.09|1.093|1.1|1.1|1.1|1.1|1.115|1.115|1.113||1.11|1.11|1.115||
10989|989002|/equities/olympic-industries-ltd|MSCI_FRONTIER||130.2|132.6|136.4|133.3|133.7|134.1|132.9|129.1|129.8||132.4|133.2|128.8|125.4|123.7|123.6|121.8|118.5||||119.9|120.3|118.2|120|123.4|127.1|129.3|132|132.1|131.8|131.8|129.3|132|129.6|129.5|129.3||127.3|128.5|130.9|131.4|132.7|132.2|134|135.4|139.4|141|139.5|141|142.2|141.6||144.1|142.7|143.9|143.4|146.8|147.5|148|148.8|148.6|153.1|151.8|150||||153|155.1||154.3|154.4|153.5|152.9|152.1|149.6|150||149.9|149.9|148.8|147.9|147.8|148.5||150.1|149.6|150.2|150|150.9|150|149.9|151.2|146.1|144.3|145.2|145.8|146.2||149.6|149.6||150|150.2|150.5|150.2|150.4|150.5|150.4|150.6|149.9|152|152.4|153.4|152.8|152|152.7|154|153.8|155.1|154.7|155|155.3|156.8|154.6|154.2|155.2|156.3|156.8|155.2|154.8|155.4|155.2|155.5||156.3|154.3|152|151.2||152|151|151.8||150.5|152.9|151.5|154|149.9|147.9|148.1|147|147.3|147.4|146.8|148.1|145|145|144.5|144|143.2|144.5|142.1|141.2|141.4|142.4|144|146.4|145.1|146.4||154|156.2|156|157.9|157.4|156.4|157|156.3|155.6|155.5|153.9|152.9|154.5|157.8|159.9|161.7||155.9|157|155.3|155.4|157.3|154.2|151.4|151|151.6|151.5|150.2|150.7|152.4|151.8|153.2|152.3|154||153.1|154.4|150.5|149.9|151.6|147.8|147.1|145.9|144.8|145.7|146|146.3|146|145.6|147.8||147.5|147.7|148.5|148.2|148|148|148|147.4|148.7|148.2|148.3|147.6|144.3|144.7|144.3||143.6|143.4|143.6|143|144.2|142.1|142.2|145|146.1|147.5|145.2|144.2
10990|13389|/equities/bank-sohar|MSCI_FRONTIER||0.139|0.139|0.138|0.138|0.137||0.137|0.136|0.136|0.136|0.133|0.134|0.134|0.132|0.133|0.136||||||0.137|0.137|0.138|0.137|0.137|0.139|0.139|0.139|0.139|0.14|0.14|0.14|0.141|0.138|0.139|0.139|0.139|0.137|0.135|0.135|0.134|0.136|0.134|0.134|0.135|0.134|0.133|0.136|0.136|0.138|0.137|0.138|0.135|0.131|0.127|0.124|0.124|0.122|0.123|0.122|0.123|0.123|0.124|0.116|0.112||||0.112|0.111|0.111|0.11|0.112|0.11|0.11|0.1137|0.1118|0.1118|0.1098|0.1108|0.1098|0.1098|0.1108|0.1088|0.1098|0.112|0.113|0.114|0.115|0.113|0.113|0.112|0.11|0.11|0.111|0.109|0.106|0.108|0.108|0.109|0.109|0.109|0.11|0.11|0.111|0.111|0.112|0.111||0.111||0.11|0.111|0.111|0.112|0.111|0.111|0.108|0.108|0.109|0.11|0.108|0.109|0.109|0.11|0.107|0.104|0.104|0.104|0.104||0.1|0.101|0.101|0.101|0.101|0.1|0.099|0.101|0.098|0.099|0.099|0.1|0.1|0.1|0.101|0.102|0.101|||0.101|0.101|0.102|0.102|0.102|0.102|0.103|0.103|0.105|0.103|0.102|0.1|0.1|0.099|0.1|||0.099|0.099|0.099|0.099|0.1|0.1|0.1|0.1|0.1|0.099|0.1|0.101|0.101|0.1|0.101|0.102|0.102|0.102|0.101|0.103|0.102|0.103|0.103|0.103|0.105|0.105|0.106|0.107|0.107|0.105|0.105|0.105|0.104|0.105|0.104|0.105|0.105|0.103||0.103|0.103|0.103|0.104|0.104|0.104|0.104|0.105|0.105|0.105|0.104|0.104||0.105|0.104|0.104|0.105|0.106|0.107|0.107|0.106|0.106|0.106|0.107|0.107|0.108|0.108|0.108|0.105|0.108|0.107|0.108|0.108|0.106|0.107|0.107|0.107|0.108|0.107|0.107|0.108|0.106|0.106|0.105
10991|50472|/equities/sntgn-transgaz|MSCI_FRONTIER||24.85|24.9|24.9|24.85|24.85|24.8|24.3|24.25|24.15|23.9|23.7|23.6|24|24.2||24.3|24.1|24.2|24.2|23.85|23.5|23.65|23.85|23.9|23.35|23.95|23.2|22.8|22.55|22.55|22.45|22.3|22.35|22.4|22.05|21.5|21.3|21.15|21.2|21.5|21|19.9|19.64|19.34|19.24|19.18|19.2|19.04|19.1|||19.18||18.9|18.84|18.84|18.98|18.94|18.92|18.96|19.1|19.32|19.22|19.2|19.46|19.34|19.36|19.52|19.56|19.5|19.44|19.5|19.44|19.56|19.62|19.42|19.62|19.44|19.22|19.1|19.4|19.42|19.46|19.28|19.24|19.1|19.12|19.06|19.1|19.1|19|19|19|19.18|18.96|19.02|19.02|19.2|19.22|19.22|19.16|19.2|18.98|18.74|18.9|19|19.18|19.2|19.02|19|18.9|19.1|19.34|19.28|19.12|19.2|19.16|19.14|19.16|19.12|19.16|19.16||18.96|18.78|19|18.54|18.6|18.92|19.28|19.08|19.08|19|18.9|18.98|18.94|18.82|18.8|||18.86|18.78|18.8|||18.7|18.8|18.96|19.2|19.16|19.2|19.14|19.2|19.08|19.28|19.22|18.68|18.9|18.38|18.22|||18.22|18.4|18.4|18.26|18.44|18.5|18.62|18.16|18.18|18.34|18.68|18.9|18.72|18.7|18.62|18.74|18.86|18.8|18.9|18.5|18.5|18.58|18.48|18.48|18.42|18.62|18.62|18.5|18.34|18.5|18.42|18.5|18.32|18.5|18.52|18.66|18.72|18.4|18.74|18.62|18.76|18.8|19.06|19.16|18.36|18.2|18.1|18.38|18.5|18.7|18.76|18.5|18.3|18.18|17.94|18.2|18.1|18.1|17.74|17.54|16.96|16.64|16.88|16.88|16.6|17.12|16.78|16.28|16.26|16.22|16.28|16.24|16.14|16.18|17.02|17.72||17.86|18|17.8|17.7|17.78|17.96|18.08|17.88|18.26|18.36|18.32|18.26
10992|1024916|/equities/viet-capital|MSCI_FRONTIER||47900|48000|47200|48000|47200|47100|47300|47200|47150|47150|46100|45950|46300|46700|45500|48200|48700|49050|48600|48650|49000|50700|51200|51000|48600|48350|48300|48750|49100|48500|47500|47700|48600|48800|47550|47950|50000|50000|50800|50200|49200|48750|48550|47650|47900|47750|48000|48500|48000|48500|46700|46350||||47000|47000|47500|45550|47250|45000||45100|47800|48500|52100|51000|50800|51600|49700|49700|52000|52100|53600|53600|53800|53700|52800|53200|52000|53700|54000|53200|50700|51700|53700|52200|51600|48300|47650|47850|49200|47500|47800|46850|46850|45600|45150|45450|45200|43550|44250|44800|45000|45000|45000|45150||||||45100|44800|43900|43750|43250|42900|42050|42050|42500|42600|42750|42450|42300|42200|42100|42000|41700|41000|42000|42350|41800|42700|42700|42500|42450|42700|42300||42750|42700|42050|42000|41250|41000|41400|41500|41350|40950|40500|40500|40900|41950|42400|41800|42500|44000|43600|43900|42300|41500|41850|40650|40500|42000|40550|43600|42050|41250|40300|41500|41000|40500|40500|39850|40500|40750|38100|38700|37500|37200|34800|32600|35050|35600|34000|36450|36850|36000|37300|34900|37500|38050|40900|42400|42450|41950|40000|40500|39000|37900|39900|38900|41800|41250|42100|43000|40750|40750|43800|47000|49800|47500|47700|47700|48400|49300|50500|47500|46900|46700|47500|46500|||47100|46900|45300|44000|43600|43350|42000|42500|40400|40200|43200|43000|43150|43700|42100|42500|43500|44100|44800|44550|42700|42600|42200|43500|43300
10993|955692|/equities/total-maroc-sa|MSCI_FRONTIER||1365||1388||1389|||1389|1418||1379|1380|1380|1400|1360||1330|1350|||1370|1370||1375|1317|1315|1350|1349|1360||1380|1370|1370|1345|1370|1369||1365|1403|1385|1400|1407||1408|1408|1400||1400|1366||1400|1400||1410||1375|1375|1367|1367|1350|1350|1350|1350|1352|1379||||1350|1336|1400|1394|1400|1398|1399|1401|1400|1360|1300|1291||1358|1300|1332|1379|1380|1345|1351|1388|1392|1400|1430|1430|1430|1420|1410|1428|1428|1440|1457|1455|1440|1440|1411|1416|1400|1463|1463|1403|1355|1350|1350|1350|1330|1333|1330|1350|1350|1250|1250|1256|1228|1228|1210|1210|1209|1196|1186|1195|1180|1180||1180|1180|1180|1180|1175|1175|1170||1160|1155||1140|1135|1135|1160|1160|1180|1118|1105|1122|1121||1071|1100|1101|1090|1100|1100|1100|1091|1100|1100|1100|1100|1125|1120|1120|1100|1095|1100|1090|1090|1100|1080|1120|1118|1085||1080|1083|1066|1060|1053|1051|1060|1056|1050|1105|1101|1105|1109|1106||1120||1120||1149|1125|1150|1116|1135|1100|||1150|1150||1105|1104|1144|1150|1139|1090|1115|1186|1119||1100||1166||1172|1198|1200|1238|||1270|1255|1235|1239||1250|||||1260||1242|1241||1251|1250|1260|1282|1232|1232
10994|1166932|/equities/ignitis-grupe-ab|MSCI_FRONTIER||18.6|18.5|18.5|18.5|18.5|18.4|18.4|18.4|18|18|18|18|18|18|18.3|18.4|18.3|18.4|18.5|18.5|18.6|18.7|18.7|18.4|18.2|18.7|18.7|18.4|18|17.9|17.9|17.8|17.8|17.7||17.7|17.9|18|18|18|18|18|18|18|18|18|18|18.2|18.1||18.1|18.1|18.1|18|18|18.1|17.7|17.5|17.3|17.7|17.6|17.6|17.7|17.6|17.8|17.9|17.9|18|18.3|18.6|17.8|20|18.4|18.3|||18.35|18.35|18.35|18.4|18.4|18.95|18.95|18.4|18.4|18.45|18.45|18.4|18.4|18.5|18.5|18.4|18.4|18.35|18.35|18.4|18.4|18.35|18.1|18.2|18.3|18.4|18.4|18.3|18.35|18.4|18.6|18.75|18.75|18.8|18.8|18.75|18.75|18.8|18.6|18.55|18.65|18.75|18.75|18.75|18.75|18.8|18.75|18.8|18.8|18.8|18.8|18.7|18.8|18.9|18.9|18.9|18.95|18.95|19|19|18.95|19|18.8||18.55|18.55|18.5|||18.5|18.75|18.7|18.35|18.35|18|17.9|17.85|17.9|17.95|17.95|17.6|18.1|18.05|18.4|18.7|18.7|19.3|19.3|19.4|19.4|19.4|19.6|19.7|19.5|19.5|19.5|19.5|19.7|20.4|20.4|20.4|20.1|20.1|19.9|19.9|19.75|19.8|19.8|19.8|19.9|19.9|20.2|20.2|20.2|20.2|19.8|19.8|19.8|20.1|20.1|20.3|20.3|20.4|20.2|20.2|20.2|20.3|20.9|20.9|20.5|20.4|20.5|20.3|20.3|20.3|20.3|20.5|20.5|20.1|20.1|20.2|20.2|20.2|20.4|20.4|20.4|20.2|20|20|19.9|19.9|19.9|20||20|20|19.9|19.9|20|20|20|20|20.3|20|19.9|19.9|19.9|20|20|20|20|20|20|20|20
10995|40421|/equities/nawras|MSCI_FRONTIER||0.287|0.288|0.289|0.289|0.289||0.288|0.29|0.29|0.292|0.293|0.292|0.292|0.288|0.289|0.29||||||0.292|0.292|0.293|0.295|0.301|0.301|0.3|0.301|0.302|0.302|0.3||0.304|0.301|0.3||0.301|0.302||0.299|0.3|0.3|0.3|0.3|0.301|0.295|0.298|0.299|0.3|0.3|0.298|0.3|0.299|0.3|0.305|0.303|0.302|0.301|0.301|0.298|0.297|0.301|0.297|0.298|0.3||||0.306|0.309|0.301|0.302|0.302|0.305|0.307|0.305|0.305|0.305|0.305|0.31|0.311|0.312|0.33|0.325||0.325|0.325|0.325|0.325|0.33|0.335|0.333|0.33|0.33|0.338|0.339|0.338|0.339||0.345|0.34|0.34|0.34|0.345|0.345|0.344|0.34|0.338||0.332||0.331|0.324|0.315|0.313|0.306|0.306|0.302|0.3|0.298|0.3|0.302|0.302|0.302|0.3|0.304|0.305|0.312|0.314|0.314||0.314|0.315|0.315|0.315|0.315|0.319|0.323|0.325|0.325|0.327|0.328|0.329|0.326|0.328|0.322|0.326||||0.326|0.324|0.325|0.326|0.335|0.328|0.326|0.329|0.34|0.34|0.34|0.34|0.34|0.34|0.34||||||0.34||0.34|0.33|||0.34||0.35|0.34|0.31|0.316|0.32|0.32|0.32|0.33|0.335|0.335|0.335|0.345|0.355|0.36|0.365|0.365|0.388|0.39|0.386|0.381|0.38|0.37|0.37|0.37|0.374|0.377|0.377||0.376|0.379|0.38|0.381|0.38|0.384|0.382|0.382|0.384|0.385|0.384|0.384|0.385|0.385|0.385|0.384|0.385|0.385|0.383|0.386|0.386|0.386|0.385|0.386|0.383|0.381|0.38|0.38|0.38|0.379|0.377||0.372|0.375|0.373|0.374|0.373|0.37|0.373|0.372|0.37|0.369|0.367|0.367
10996|12355|/equities/jor-islamic-ba|MSCI_FRONTIER||3.99|4.01|4.02|4.02|4.01||4|3.99|3.97|4|3.99|4|4.02|4.02|4|4||||||4.02|3.98|3.98|3.99||4|4|4.05|4.03|4.03|4.03|4.15|4.15|4.11|4.14|4.19|4.2|4.09|4.04|4|4.02|4|3.98|3.96|3.94|3.93|3.92|3.93|3.95|3.95||3.98|3.98||4.18|4.14|4.14|4.13|4.07|4.06|4.05|4.04|4.04|4.08|4.05||||4.07|4.09|4.09|4.03|4.03|4|4.02|4.03|4.06|4.08|4.09|4.12|4.09|4.08|4.12|4.1|4.14|4.11|4.1|4.1|4.1|4.12|4.15|4.08|4.07|4.06|4.08|4.09|4.09|4.13|4.1|4.1|4.11|4.11|4.12|4.1|4.12|4.09|4.09|4.12|4.2|4.2|4.25|4.17|4.17|4.16|4.16|4.21|4.18|4.19|4.12|4.14|4.13|4.13|4.11|4.1|4.12|4.13|4.12|4.11|4.11|4.16|4.14|4.13|4.15|4.13|4.12|4.12|4.1|4.07||4.08|4.1|4.07|4.06||4.07|4.09|4.1|4.1|4.12|4.11|4.11|4.11|4.14|4.13|4.11|4.11|4.11|4.11|4.15|4.15|4.15|4.14|4.11|4.12|4.1|4.09|4.09|4.09|4.09|4.08|4.08|4.07|4.07|4.07|4.08|4.08|4.06|4.06|4.08|4.07|4.08|4.06|4.05|4.09|4.05|4.1|4.1|4.12|4.17|4.13|4.12|4.16|4.17|4.11|4.1|4.13|4.12|4.15|4.14|4.12|4.1|4.09|4.1|4.09|4.11|4.08||4.07|4.06|4.07|4.07|4.06|4.06|4.06|4.05|4.05|4.02|4.04|4.04|4.03|4.03|4.02|4.01|4.03|4.03|4.01|4|4.01|4.04|4|4.01|3.98|3.98|3.99|4|3.98|4|4.02|4.03|4.02|4.04|4|4|4.01|4.02|4|4.02|4.02|4.01|3.99
10997|989144|/equities/city-bank-ltd|MSCI_FRONTIER||19.9|20|20.3|20.6|20.3|19.4|18.9|18.3|18.4||18.5|18.6|18.5|18.7|18.6|18.7|18.5|18||||17.8|17.6|17.5|17.5|17.6|17.8|17.8|17.8|17.8|17.8|17.9|17.8|17.8|17.8|17.9|18||18|18|18.3|18.6|18.7|18.9|19.3|19.3|19.3|19.3|19.5|19|18.8|18.7||18.7|18.8|18.8|18.8|19.1||20.9091|20.9091|20.6364|20.4545|20.4545|20.4545||||22.4|22.9||22.9|23|23|22.7|23.1|22.5|21.6||21.8|21.6|21.4|20.9|21|20.9||21|21|20.9|20.9|21|20.6|20.8|20.9|20.7|20.7|20.9|20.8|20.8||21.1|20.9||21|21.1|21|21.5|21.7|22|22.3|22.5|21|20.8|21.1|20.9|20.8|20.4|19.8|19.6|19.9|19.5|20.1|20.9|20.7|20.7|21|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4||21.4|21.4|21.4|21.4||21.4|21.4|21.4||21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4||21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4||21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4||21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4||21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4
10998|42141|/equities/petroleum-technical-services|MSCI_FRONTIER||42700|43000|43400|44200|43000|42700|42500|42100|42300|41000|40600|41200|41700|41700|41400|43000|43300|43600|43600|43100|43700|45300|45400|44500|44100|43900|43600|43500|44200|43800|43400|43900|44200|45300|44900|43900|45800|45000|45400|44700|45500|45600|43600|43500|44100|43900|42500|43000|40800|40600|39400|39300||||39700|39300|39300|38100|38800|38400||38600|39900|38900|43000|42700|41500|42400|42000|42200|42900|42800|43700|40700|39200|39000|39200|39100|38900|38500|38400|37600|37200|36800|37900|37900|36900|36300|36300|37200|37900|37500|37300|37300|36900|36800|37200|36500|36100|36000|37000|36900|37300|37500|37200|37400||||||37600|37600|36700|36700|36900|36700|37200|36900|36900|36800|36900|37100|36700|36900|37100|37100|37100|36800|36800|37200|36500|36800|37700|38200|38300|38200|37900||38000|38300|38700|38800|38500|38300|38200|38400|37900|37400|37500|37700|37900|39400|39500|38800|38800|40200|40000|39300|38800|38600|39000|37200|37100|37000|36500|38400|38500|36600|36400|37400|36900|37200|37400|36500|36800|37200|35600|35000|34900|35100|33800|33000|35000|37100|35600|37800|38100|38200|38900|37600|38500|38000|40700|39900|39000|39400|37800|38200|36800|36400|37200|36000|37900|38600|39500|37400|36100|35600|37300|38400|39200|38900|38500|39400|37900|37200|36900|35900|37100|37500|36600|36500|||35500|34900|34900|33500|33200|33400|32700|33000|32800|32000|34100|34700|34600|35000|35000|35000|35700|36000|34300|34300|33000|34000|33700|34400|34400
10999|958641|/equities/thanh-thanh-cong-tay-ninh|MSCI_FRONTIER||12350|12350|12650|12500|12100|12000|12050|12100|12000|12000|11800|11600|11600|11550|11400|11600|11750|11700|11750|11750|11850|11950|12050|11850|12100|12250|12200|12350|11950|12000|11750|11800|12150|12300|12250|12300|12000|11850|12000|11800|11400|11400|11350|11400|11200|11200|11200|11300|11450|11450|11150|11050||||10900|10950|11100|10750|11000|10750||11300|11500|12150|12800|12350|12400|12450|12350|12350|12200|12300|12450|12450|12400|12500|12550|12250|12300|12450|12450|12450|12650|12400|12600|12350|12250|12450|12800|13100|13300|13300|13400|13450|13400|13300|13400|13450|13400|13400|13800|13500|13600|13700|13450|13400||||||13300|13300|13300|13300|13450|13400|13600|13550|13650|13650|13600|13550|13600|13550|13750|13900|13800|13800|13500|13750|13700|13900|13350|13300|13350|13300|13300||13200|13350|13250|13400|13400|13300|13250|13450|13200|13200|13200|13300|13350|13650|13700|13500|13650|14000|13950|14100|13900|13200|13250|13300|13150|13400|13500|13850|13800|13700|13900|14100|13950|14000|14000|14300|14450|14400|14200|14300|13950|14100|13500|13000|13800|14050|14200|14200|13900|13700|13800|13550|13500|14000|14350|14350|14400|14400|14400|14100|13900|13650|14100|14050|14850|14650|14600|14600|14300|14400|15400|16250|16550|16300|16250|16150|16000|16350|16450|16100|16650|16350|16550|16450|||16200|16100|16200|15850|15750|15650|14650|14300|14700|14900|16000|16050|16300|16050|16050|16400|16700|16450|16100|15800|15800|15950|15700|15900|16900
11000|958398|/equities/commercial-bank-investment-develop|MSCI_FRONTIER||46600|46800|46900|47500|47000|47300|47300|47200|45750|43900|43250|44100|44500|44200|45000|45600|45500|46100|46500|46500|47500|48350|47900|47350|47650|47750|47900|47650|47600|47300|47100|47700|48600|49100|48900|49200|49500|49800|50000|49600|49350|49600|48600|48100|48600|49050|49500|49800|50000|50500|49200|49200||||49200|49600|50000|49400|50100|48350||48100|50300|49700|53400|53000|52000|52700|50800|50200|51000|51000|51900|52100|52100|52600|52500|53000|53000|54200|53000|53000|51600|52000|52200|51700|52600|52000|50500|51100|53300|54400|54400|53500|53500|53000|53900|53000|53600|52000|49750|49750|49400|49300|48550|48950||||||48950|48800|48650|46900|47250|47700|48450|48700|48950|48400|48900|49400|49800|49850|47500|46850|46900|46600|46000|46500|47400|46050|46400|44500|43650|43800|43000||43400|42700|43000|43000|43200|42450|41800|41300|41200|41000|41500|41600|41600|41900|41400|41900|40600|40000|39650|39800|39400|38850|39300|38850|38158|38735|38158|38690|39001|38291|38069|38823|39178|38158|37359|37448|38025|38069|37093|37093|36827|36960|35496|35673|36383|37270|35984|36161|36649|35762|35939|35673|35496|36649|36960|37714|37403|37270|37315|37226|37448|36915|37714|36871|39001|39356|39356|39400|39356|40021|40864|40110|40554|40110|40598|41530|41485|41707|41707|41264|41707|42018|41974|42151|||41663|40997|40642|40288|40110|40642|40554|40642|40465|39223|41796|42151|41707|42240|41441|41264|42772|43172|43349|42950|43083|43571|42772|41885|41441
11001|958483|/equities/petrovietnam-gas-jscrp|MSCI_FRONTIER||78000|78200|78500|79000|78700|78600|78200|78200|78200|77700|76600|76500|76500|76300|76500|77900|78000|78200|78000|77600|79000|80200|80400|80300|80300|80300|80300|80600|80800|80400|80100|81100|82200|81900|81000|79000|79900|76600|76700|76000|75700|75900|75500|75200|75200|75500|76100|77400|76300|74800|74200|73900||||73500|74000|74600|74200|75000|75000||75100|76000|76000|79700|78800|79200|79900|79800|80900|81500|81800|82500|80600|80200|80300|80300|80700|80400|80500|81000|81000|79700|80200|82300|81000|79000|77900|77800|79500|80400|80100|79000|77800|77600|77400|78000|77600|76200|76400|77900|77700|78600|79300|76600|75700||||||75700|75700|75200|75200|75500|75400|76400|76600|75200|75400|75800|76100|76300|76700|75300|75200|75600|75700|75100|76000|75500|75900|76800|77200|76700|76000|75600||75500|76000|76300|76400|76500|74700|74700|75200|75000|75500|76000|76900|76900|78200|78300|77600|77900|79800|79000|79000|77700|76500|77800|77000|76800|77500|77000|79000|79000|78300|78700|80000|80100|79100|79000|78700|80000|80000|78800|79000|79100|79200|76900|76600|76600|77600|75500|80400|81200|80600|83200|81900|83000|85200|86900|85800|86000|86000|86400|86600|84200|84200|85800|86300|89300|90700|91500|88900|88800|89500|90900|88750|90833|91667|90833|91333|88333|88000|85583|84500|85167|85750|84583|83000|||82167|82750|83250|83000|81552|82357|81954|80668|79702|78496|80426|80587|80748|80909|81633|82035|81231|81391|81150|80668|80105|80748|80989|81713|80024
11002|958737|/equities/vinh-hoan-corp|MSCI_FRONTIER||74800|73200|73000|73900|73200|73000|72500|72600|71700|71300|70100|71900|72100|72000|71500|73800|75100|75800|76700|75500|74800|77500|76000|75300|76000|73800|73200|73900|74000|74600|74000|73600|72800|73600|72900|73200|76700|75900|77500|76000|75700|74900|75700|76000|74700|77000|78500|76900|76400|75500|74600|75900||||74000|74000|74400|70400|71400|69500||70000|70100|70000|74600|73500|74000|74200|73700|73900|75200|76700|76200|77000|78400|79300|77000|76600|75500|77300|76300|76700|77200|77000|77100|77000|78100|74900|74800|74900|76500|74500|73300|73300|73600|73500|71400|70700|69100|64600|64200|63700|64100|65000|64700|63827||||||63827|63633|63439|63342|62566|61790|62760|61596|61790|60917|60723|61596|62081|62081|62275|62469|62566|62081|63439|62760|63051|64118|64894|64312|61790|61030|60788||60141|60141|59979|60060|59252|58524|59333|57958|58201|56665|58928|59575|61111|61596|61273|60545|61273|61353|57393|55614|54563|53351|55210|55210|55210|56180|56180|57393|57393|56584|57473|59252|59009|56746|56503|55857|57069|58201|54887|56180|55776|54563|52623|50926|54402|56584|57393|59009|58605|58363|60464|56988|58767|61434|65314|66284|65961|66769|66284|65880|65799|65314|65072|65233|65476|63778|62647|62323|60949|63051|67739|67739|67901|65557|65476|62404|62728|63859|64183|62566|64668|64668|63374|62323|||62566|62566|61030|61353|60464|58605|56503|56503|57393|57393|59009|59818|60788|60626|60383|60868|63051|62566|63132|61919|62647|62889|61596|61030|61353
11003|989017|/equities/national-bank-ltd|MSCI_FRONTIER||6.5|6.5|6.5|6.5|6.6|6.5|6.3|6.1|6.1||6.1|6.2|6.1|6.2|6.3|6.4|6.5|6.6||||6.5|6.5|6.5|6.5|6.5|6.5|6.5|6.5|6.5|6.5|6.5|6.4|6.4|6.5|6.5|6.5||6.5|6.5|6.4|6.4|6.3|6.4|6.5|6.6|6.6|6.8|7|6.5|6.3|6.2||6.1|6|5.7|5.5|5.5|5.6|5.7|5.9|6|6.3|6.4|6.5||||6.9|6.9||7|7.1|7.1|7.1|7.1|7.2|7.2||7.2|7.3|7.2|7.2|7.2|7.3||7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3||7.3|7.3||7.2|7.3|7.3|7.3|7.3|7.4|7.9|7.9|7.2|7.2|7.3|7.4|7.1|7.1|7.1|7.1|7.1|7.2|7.3|7.4|7.5|7.4|7.5|||8.3|8.3||8.3|8.3|8.3||||8.3|8.3|8.3|||8.3|||8.3|||8.3||||8.3|8.3|8.3|8.3|8.3|8.3||8.3|8.3|8.3||8.3||8.3|||8.3|8.3|8.3|8.3||8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3||8.3|8.3||8.3|8.3|8.3|||8.3||8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3||8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3||8.3|8.3|8.3|8.3||8.3|8.3|8.3||8.3||8.3||8.3|8.3||8.3|8.3||8.3|8.3|8.3|8.3|||8.3|8.3|
11004|1072442|/equities/petrovietnam-power|MSCI_FRONTIER||15200|15100|15050|15300|15050|14600|14750|15100|14500|14550|14900|14750|15300|15000|15000|14700|15100|14950|14900|13950|13750|14150|14000|14150|13650|13950|13550|13750|14000|13450|12600|12800|12550|12450|12100|11350|11550|11350|11300|11350|11250|11150|11000|10950|11000|10950|11100|11150|11100|11100|10950|11100||||10500|10550|10650|10450|10650|10600||10950|10900|11150|11250|11200|11300|11300|11200|11250|11300|11400|11550|11350|11400|11450|11450|11450|11400|11500|11400|11400|11250|11300|11450|11600|11600|11500|11600|11700|11850|11900|11850|11850|11750|11650|11800|11750|11550|11500|11750|11800|11900|12000|11500|11400||||||11350|11350|11250|11300|11350|11350|11500|11400|11400|11450|11400|11450|11550|11550|11400|11400|11500|11400|11450|11650|11400|11450|11400|11300|11450|11400|11250||11250|11250|11150|11250|11300|11250|11300|11300|11200|11100|11200|11300|11400|11600|11600|11650|11500|11550|11450|11550|11300|11250|11300|11300|11300|11400|11450|11650|11700|11650|11650|11850|11750|11850|11900|11700|11550|11500|11150|11250|11100|11100|10700|10600|10850|11000|10800|11200|11200|11050|11200|11050|11250|11250|11350|11400|11450|11500|11450|11200|11200|10900|11250|11200|11750|11600|11500|11750|11650|11800|12300|12700|12800|12750|12650|12750|12750|12950|12900|12700|12850|12900|13000|13000|||12800|12700|12600|12700|12500|12600|12350|12800|13000|13050|14000|13900|13900|13750|13650|13800|13900|14100|13700|13600|13500|13700|13450|13700|13550
11005|989074|/equities/summit-power-ltd|MSCI_FRONTIER||22.9|23.6|24.3|23.9|23.6|24|23|22.7|22.7||22.1|22|21.7|21.4|21.1|21.4|21.2|20.5||||20.3|20.4|20.2|20.5|20.8|21.1|21|20.9|21.2|21.1|21.5|20.7|21.2|21.2|21|21.6||21.9|22.2|22.7|23.4|23.5|23.5|24.1|23.6|23.2|23.4|23.9|24.1|23.3|23.1||22.8|22.4|22.7|21.9|22.3|22.6|23|23|23.8|24.2|24.1|24.2||||25|25.3||24.7|23.7|23.3|23.3|23.9|23.9|23.4||24|23.4|23.9|23.7|22.9|23.4|||24.7|24.8|24.8|25|25|26|25.4|25|24.9|25.4|25.1|25.5||25.6|25.7||27.5|27.4|27.9|28.4|28.2|28.3|29.1|29.6|29.7|29.5|29|29|28.9|28|27.2|26.5|25.8|26.3|26.8|27.7|30.6|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|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||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|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
11006|958469|/equities/dat-xanh-real-estate-service-contr|MSCI_FRONTIER||14550|14700|14450|14450|14400|15000|15600|15900|16100|15950|16000|16000|15800|15950|16000|15850|16000|16050|16200|16200|16500|16900|16750|16500|16600|16700|16650|16800|17050|17150|16800|16850|16850|16800|16550|16700|17400|17500|17250|17400|17400|17250|17100|17100|16850|16800|16600|16900|17000|17100|16400|16400||||16150|16350|16550|15500|16000|15600||16700|17650|18450|19800|19250|19600|20150|19750|19900|20050|20000|20800|20200|19850|20000|20300|19850|19700|19850|19500|18750|18500|19000|18300|18100|18150|17500|17750|18050|18350|18150|18550|18650|18450|18250|18050|18200|17850|18050|18500|18750|18950|18800|18950|18700||||||18400|18450|18450|18550|18600|18500|18750|18750|18950|18800|18900|19000|19200|18950|19200|18950|19000|18600|18800|19250|19500|19700|19750|19400|19200|19150|19050||19350|19050|18900|19100|18950|18750|19200|19150|18950|18650|18650|18250|18086|18417|18322|18938|19411|20169|19980|19553|18796|18938|18843|18701|18370|18938|18701|20074|19175|19080|18749|19459|19033|18891|19080|18749|18417|17991|16855|17281|17091|17044|15955|15766|15766|16476|15434|16239|16760|16003|15861|14866|14677|15529|16523|17376|16949|16807|16097|16381|15813|15718|16855|16807|18038|17896|17991|18180|17091|18275|19648|21116|21873|20974|21021|20690|20169|20642|21116|20074|21400|21637|21068|20926|||21068|21021|20784|20926|19885|19127|17896|18086|17944|17849|19175|19648|19317|19317|19175|17944|17991|17754|18133|18370|17707|17565|17091|17991|17944
11007|965383|/equities/tallink-grupp|MSCI_FRONTIER||0.635|0.635|0.635|0.635|0.635|0.635|0.635|0.635|0.655|0.66|0.66|0.66|0.66|0.66|0.66|0.66|0.66|0.682|0.728|0.74|0.74|0.74|0.74|0.74|0.74|0.74|0.74|0.74|0.74|0.735|0.735|0.735|0.735|0.735|0.735|0.735|0.735|0.735|0.735|0.736|0.736|0.736|0.736|0.736|0.74|0.74|0.74|0.74|0.73|0.73|0.724|0.724||0.724|0.724|0.724|0.724|0.724|0.724|0.724|0.724|0.724|0.724|0.724|0.724|0.724|0.717|0.708|0.708|0.708|0.708|0.708|0.708|0.708|||0.7|0.7|0.7|0.7|0.7|0.7|0.7|0.7|0.7|0.7|0.7|0.7|0.7|0.7|0.698|0.698|0.698|0.698|0.698|0.698|0.698|0.698|0.698|0.698|0.69|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.675|0.675|0.677|0.677|0.677|0.677||0.677|0.677|0.677|||0.676|0.675|0.675|0.675|0.675|0.674|0.671|0.669|0.669|0.668|0.668|0.678|0.678|0.678|0.678|0.678|0.678|0.678|0.678|0.678|0.678|0.678|0.678|0.678|0.678|0.673|0.659|0.653|0.653|0.653|0.653|0.653|0.646|0.643|0.64|0.639|0.651|0.651|0.651|0.651|0.651|0.651|0.651|0.651|0.651|0.651|0.651|0.651|0.656|0.656|0.656|0.656|0.656|0.674|0.674|0.674|0.673|0.7|0.7|0.7|0.7|0.7|0.7|0.7|0.7|0.7|0.7|0.7|0.7|0.7|0.7|0.703|0.703|0.703|0.703|0.703|0.697|0.697|0.697|0.693|0.685|0.685|0.684|0.683|0.682|0.68|0.706|0.706|0.706|0.706|0.686|0.673|0.67|0.67|0.67|0.67|0.657|0.652|0.652|0.652|0.652|0.652|0.652|0.65|0.649|0.649
11008|1057644|/equities/ho-chi-minh-city-develop|MSCI_FRONTIER||24150|25300|24950|25250|24400|24400|24550|24500|24100|23100|23000|22950|22700|22600|22350|23150|23600|23700|23700|23550|23950|24100|24000|23550|23900|23700|23700|23700|23950|24000|23250|23100|23450|24150|23800|24200|24700|24350|24700|24850|24300|24200|23500|23300|23250|23700|23700|24100|24300|24300|24450|23650||||23600|22500|22400|22200|22400|22250||23000|23500|23500|24300|24000|23950|23950|23900|23350|23350|23400|23900|24000|24100|24250|24150|24200|23550|23800|23900|22600|22350|22300|23000|22950|23100|22950|23100|23000|23150|23450|23500|23300|23300|23300|23200|22700|22700|22500|22900|23500|23600|23350|23300|23650||||||23550|23000|22650|22350|21800|21800|21850|21400|21300|21050|21150|21000|21200|20950|20800|20850|21000|21000|20900|20800|20700|20550|20550|20500|20400|20000|19900||20300|19350|19300|19200|19150|18950|18750|18800|18950|18400|19000|18900|18850|18800|18750|18750|18700|18600|18450|18500|18200|18000|18050|18050|18100|18300|18050|18600|18700|18700|18500|18950|18900|18750|18800|18850|18750|18800|18000|18250|18350|17600|17250|17200|17200|17250|17000|17500|17550|17500|17750|17500|17550|17550|17400|17600|17500|17600|17400|17050|17100|16950|17100|17100|17100|17350|17300|17400|17400|17400|17550|17550|17850|17700|17600|18000|17500|17450|17400|17100|17350|17300|17200|17100|||16850|16350|16200|16300|16250|16200|16100|16400|16200|16200|17150|17150|17050|17150|17050|17200|17300|17350|17350|17150|17200|17400|17550|17350|17250
11009|41889|/equities/sampath-bank|MSCI_FRONTIER||77.1|77.3|77.5|76.8|78|78|78|79|79|77.6|78.5|78.7|79|79.5|79.5||79.7|79.5|79.7||80.1|80.3|80.8|80.6|80.8|80.5|79.9|78.5|77.9|78|78.4|78.6|77.6|78|78.1|||78.1|78|77.8|77.8|77.4|78.1|79.1|79.9|80|80.1|78.6|79|80|80.5|81||81.5|82.5|80.4|80.2|77.3||77.9|77.7|77.7|79.1|79|81.4|||81|80.5|80.9|78|78.8|78.5|78.2|77.8||80.4|79.9|78.9|77.9|77|77.7|78|77.8|77.5|78|77.7|77|76.1|75||74.1|73|72.8|72.9|72.6|73.7|73.5|73.7|73.2||72.5|72.8|73|72.8|73.3|73.1|72.3|72|72.7|72.5|72|72|71.9||71|70.3|68.1|68|67.5|67.8||67|66|66.9|67.8|68|68|68.4||69.5|69.5|70.1|70.3|70.4|70.5|70.5|70.9|70.7||70.5|70.4|70.7|||70.7|71|70.9|71|71|71.5|72.3|72.8|73.2|73.3|72.5|71.2|71|71|71.5|69.9|68|68|67|67|67.3|66.6|67|66.5|66.5|67.3|68.8|68.4|69|69.5|69.5|69|69.1|66.8|65.7|65.7|66.5|67.4|64.5|65.6|66.4|64|63|64.9|66.5|66|60.5|60.7|60.2|62.4|63.9|64|62.5|65|65.9|66.7|67|67.5|66.9|68|||70|68.4|67.8|68.1|67.4|69|68.8|70|71|71.1|72|70.6|71.4|72.6|72|72|73.4|72|71.3|70||72.5|72.2|73|73|74.2|73.2|72.6|74|74.5|74.7|73.4|74|77.7|78.5|77.9|78.4|79|78|78|75.6||75|76
11010|42257|/equities/vinaconex.,jsc|MSCI_FRONTIER||19050|19250|19250|19500|18550|18650|18700|18850|18800|18650|18250|18800|19000|19050|19000|19150|19450|19600|20000|20100|20600|23050|23000|22750|23100|23150|23150|23050|23350|23250|23000|23400|23050|22850|22550|22600|23150|22750|23100|23250|22750|22500|22450|22250|22250|22400|22800|22850|22900|22900|22750|23000||||22150|21700|21650|20850|21200|21000||21600|21950|22900|24600|24400|24450|24900|24600|24800|25400|25850|25800|25600|25500|25500|25550|25600|25350|25650|25550|25150|25200|25200|24550|24550|24400|23950|23950|24450|24750|24600|25100|25000|25100|24400|24500|24600|24200|24100|24800|25000|25350|25550|25400|25400||||||25350|25100|25050|25200|25400|25550|25550|25100|25450|25250|25250|25400|25000|24750|24800|24350|24400|23850|23650|24350|24000|24650|24950|24800|24750|25100|24400||24700|24500|24450|24600|24500|24100|24050|24200|23800|23350|23700|24000|24600|24400|24400|24200|24500|24800|24500|24250|22700|22700|22950|22650|22100|22650|22400|24000|23600|23150|23100|23550|23300|23450|23250|23000|23050|22850|21400|21950|21650|21100|19750|19000|20000|21400|21250|22800|23300|22900|22950|21500|22400|23250|25000|25600|25750|25800|25050|25450|25500|24350|24200|23450|24850|24150|23950|24000|23000|23650|25400|27150|27700|27150|26700|27300|27850|28800|28800|28100|29400|28650|29100|28950|||28900|27450|27300|26800|26500|27100|26450|26000|25800|25500|26800|26600|26600|26600|26000|26200|26700|26600|26500|27000|26250|27300|27550|25750|25400
11011|969581|/equities/siauliu-bankas|MSCI_FRONTIER||0.599|0.598|0.633|0.599|0.599|0.595|0.595|0.595|0.593|0.588|0.584|0.583|0.583|0.585|0.583|0.583|0.583|0.585|0.592|0.592|0.594|0.592|0.598|0.629|0.593|0.594|0.591|0.589|0.589|0.591|0.589|0.587|0.624|0.589|0.591|0.623|0.589|0.589|0.583|0.589|0.593|0.592|0.594|0.594|0.595|0.638|0.596|0.596|0.591|0.581|0.575|0.571||0.572|0.575|0.569|0.566|0.566|0.567|0.566|0.6|0.571|0.566|0.599|0.605|0.603|0.595|0.639|0.602|0.632|0.596|0.595|0.597|0.599|||0.6|0.599|0.597|0.595|0.592|0.594|0.594|0.597|0.599|0.636|0.6|0.6|0.603|0.605|0.605|0.605|0.601|0.598|0.598|0.599|0.596|0.596|0.594|0.585|0.584|0.619|0.585|0.624|0.591|0.593|0.593|0.593|0.593|0.595|0.599|0.599|0.6|0.596|0.595|0.599|0.603|0.605|0.639|0.602|0.602|0.635|0.589|0.593|0.583|0.626|0.59|0.589|0.594|0.596|0.595|0.594|0.594|0.595|0.625|0.589|0.59|0.588|0.588||0.622|0.588|0.589|||0.589|0.589|0.594|0.593|0.595|0.596|0.595|0.595|0.591|0.589|0.587|0.589|0.593|0.581|0.583|0.595|0.635|0.619|0.573|0.573|0.559|0.559|0.559|0.547|0.548|0.574|0.582|0.552|0.585|0.581|0.552|0.549|0.584|0.543|0.536|0.523|0.52|0.52|0.52|0.524|0.515|0.515|0.515|0.518|0.517|0.52|0.523|0.521|0.525|0.526|0.526|0.531|0.522|0.52|0.521|0.527|0.528|0.53|0.532|0.532|0.532|0.532|0.532|0.53|0.531|0.534|0.564|0.566|0.565|0.535|0.567|0.535|0.572|0.542|0.544|0.544|0.544|0.544|0.549|0.551|0.552|0.55|0.553|0.55|0.547|0.548|0.545|0.545|0.549|0.548|0.547|0.549|0.549|0.551|0.551|0.553|0.559|0.564|0.566|0.568|0.568|0.568|0.567|0.572|0.569|0.571
11012|958540|/equities/kinh-do-corp|MSCI_FRONTIER||56800|56800|56900|57100|56400|57000|56700|57100|57000|55500|55000|55000|57300|57900|58000|58400|58400|58400|59600|60000|60900|62200|65400|65000|65300|65700|65600|66000|65400|65300|65000|65300|65300|65300|65200|65200|65400|64900|65100|65200|65000|64800|64600|64500|64500|64500|64200|63800|63500|63200|63000|62600||||62400|62200|62000|61900|62200|62200||62400|62600|62600|62900|62900|62900|62700|62500|61500|61900|62000|62300|62400|62500|62600|62600|62600|62700|63000|63200|63200|63200|63200|63500|63200|63300|63500|63500|63500|63500|63500|63500|63500|63400|63200|63400|63400|63200|63300|63000|62900|62900|62900|62300|62200||||||62000|61900|61700|61400|61500|61200|61600|61800|62000|61800|62000|62000|62000|62200|62000|62000|61900|61700|61600|61800|62000|62000|62000|62000|62000|62000|62000||62000|62000|62000|62394|62000|62000|62000|61902|61902|61705|61016|61803|61606|61705|62000|62197|61410|60819|61016|61410|62000|58949|62492|62295|62197|62000|62394|62098|62000|62492|62394|62098|62000|62295|62295|62000|62000|62197|62098|62000|62000|62492|62492|62492|62886|62295|62492|62492|62984|63476|63476|62492|62000|62000|62394|62394|62492|62492|62492|62886|62492|62886|62984|63083|63181|63181|63378|63378|63378|63378|63476|63673|63771|63771|63870|63870|63870|63968|64460|64657|63968|63870|63968|63968|||65838|63673|63673|63575|62689|62492|62295|62000|61705|61705|62000|62492|62295|63181|63476|64067|64460|64263|63968|63378|63378|63673|63673|63968|62984
11013|991210|/equities/hoang-huy-investment-financial|MSCI_FRONTIER||20500|20300|20450|20300|19900|19600|19500|19400|19450|19000|19000|19450|19500|19850|19600|21000|21200|19850|19200|18700|19000|19650|19650|19400|19800|20000|19400|19650|20000|19900|19700|19900|19800|19400|19150|18400|19600|19300|19850|19000|19000|18650|18700|18350|18200|18600|18200|18350|18050|17350|16250|16300||||16000|15800|15550|14550|15200|14850||15600|15800|15900|17050|17000|16050|16150|16200|16500|16450|15700|16100|15950|15700|15200|15450|15400|14700|14900|15000|14950|14150|14200|13300|13100|13100|12800|12800|12900|13100|13100|13450|13400|13200|13100|13100|13200|13000|12850|13350|13400|13500|13550|13700|13600||||||13400|13500|13700|13650|13650|13200|13500|13350|12900|12750|12850|12950|12850|13000|13150|13050|13100|12900|12750|13050|13200|13500|13250|13150|13050|13050|13000||13200|13250|13250|13200|13150|13150|13200|13150|12850|12900|12550|12500|12650|12950|12800|12950|12700|12850|12500|12750|12200|12450|12250|12050|11900|12300|12100|13000|12900|12900|12600|12600|12200|12250|12300|12350|12000|11850|11100|11350|11200|11250|10550|10150|10900|11400|11300|12100|12000|11800|11900|11400|11500|11600|12400|12200|12150|12150|11950|12200|11850|11100|11300|11050|11850|11600|12000|12250|11750|12600|13500|14500|13900|13700|13600|13300|13500|13600|13350|12900|13300|13350|13350|13000|||13300|13450|12967.9004|12534.0996|12630.5|12534.0996|12341.2002|12244.7998|11473.5|11618.0996|12485.7998|12678.7002|12630.5|13064.2998|12244.7998|11473.5|11955.5996|11810.9004|11714.5|10991.4004|10316.5|10220.0996|10123.7002|10509.2998|9930.7998
11014|1136006|/equities/viglacera|MSCI_FRONTIER||52600|52900|53200|53400|52800|52300|52500|52600|52800|52500|52100|52900|52200|52800|53100|53600|54400|54600|54800|54500|54500|55800|56600|56500|55500|54800|54500|55300|55300|56100|54900|55000|55600|56600|54400|54200|55900|54400|54400|55000|55000|54500|54600|53900|53400|53200|54200|53300|53400|52600|51400|51900||||50800|50800|50800|49100|49900|49200||51200|51700|52800|56700|56000|56000|56300|55300|56000|56900|58000|58700|58700|58400|59400|58800|58900|57200|58400|59000|58400|57000|57800|59900|59200|59000|55200|54400|54200|55000|54300|56000|56700|55500|55400|53700|55000|53800|53000|55400|56400|52900|52900|53000|52100||||||52700|52700|53000|53800|54500|52300|53300|51700|51500|50400|50500|51000|51600|51600|51600|52000|51000|50000|51600|52700|52300|53100|52400|52000|52500|53400|52800||54900|54500|53600|54600|54400|53300|53400|53500|52600|51700|52900|53500|53900|55500|55200|55800|54700|56600|56800|57400|55200|54500|52800|52100|52100|52000|50800|53300|52300|52700|50800|51500|50300|50600|50500|50200|50000|49800|47100|46500|46450|46800|43800|42350|45500|48900|47200|50600|50600|49450|50000|48100|49350|49350|53000|54000|52800|52500|50800|51000|51000|50200|47400|45850|47100|46400|47000|46902|44258|45923|49350|51406|51896|50427|49938|50133|48958|50133|50819|48763|49938|49350|49350|47588|||47000|45238|45042|44748|43867|43867|42349|42888|42104|42398|45580|46755|47245|46021|45482|45384|44944|46217|46853|46608|46217|47392|47588|46413|46706
11015|13260|/equities/highteck-payment|MSCI_FRONTIER||502|509|498.95|495.5|500|498|500|510|508|519|520|525|525|523|521|530|535|535.2|||539|547|539|540.1|535|557|545|530|553|550|550|565|566.9|565|565|560|559|530|555|557.9|555|550|559.9|560.5|560|559|547.5|550|551.1|548|559|559||550|557|560|562|562|562|587|574|560|567.3|567.1|570||||565|570|580|577|577|575.1|578|580|578|580|580|590|590|585|580|586|590|590|595|585.1|590|598.5|597|595|593.9|594|588.9|590|570|591|591|607|600|595.1|595|595|596.1|600|590|595|600|610.9|611.4|605.3|610|612|619|619.5|617.9|611.4|619.8|611.3|611.4|611.4|611.3|619.9|619.9|619.9|606.2|615|619.9|606|620||620|623.9|624.6|620|622|620.1|622||622|624|622.9|624|624|624|621.9|624|614|614|610|610|614|608|605|609|614|610|615|605|615|617|612|600|615|615|608|607|602|614.9|615|605|605.5|614|610|619|620|615|625||630|624.5|624|625|625|630|630|620|630|615|640|635|610.1|620|635|635|640|649|649.9|658|640|667.5|639.8|630|635.5|||630.6|635|649.9|660|660|650|650|659.8|650|630|630|625|620|627.9|625|619.9|620|610|620|598|590|590|591|594.5|592.4|590|595||598|590.1|590.1|590||596|595|596|595|595|595|595|586|580|571|580
11016|958621|/equities/petrovietnam-drilling-well-services|MSCI_FRONTIER||29850|29800|30050|30550|30300|29900|29900|30000|29750|29400|28800|29750|29750|29900|29600|31450|31350|31450|31400|31050|31200|32200|32450|32100|31800|31700|31800|31700|32250|32300|31650|32000|31650|32100|31950|31700|33000|32500|32900|32350|32600|32600|31900|31900|32100|32150|31700|31600|30550|30600|29800|29550||||29750|29900|30200|29100|29600|29300||29350|30800|30550|32800|31950|31800|33200|32900|32900|33550|33900|34900|32850|32350|32200|32500|32700|31750|31950|32350|32250|31450|31250|32800|32900|31350|30300|30050|30800|31600|31200|31750|31500|31800|30900|30800|28800|28100|28350|29300|28500|28700|28750|28500|28600||||||28750|28750|28250|27800|27550|27550|27950|27600|27650|27550|27700|27900|27250|27350|27350|27550|27500|27300|26900|27000|26950|26750|27350|27800|28100|28200|28000||28300|28000|28300|28100|28300|27800|28050|28000|27500|27000|27000|27200|27500|28550|28450|28500|28250|29100|28750|28800|28350|28000|28550|27300|27350|27000|26600|27700|27800|26700|26400|27300|26950|27400|27350|26800|27150|27350|26300|25850|25750|25650|24700|23550|24500|25800|25150|27000|27600|27900|28300|27800|27800|27000|28700|28450|28000|27800|26200|26500|25800|25850|25450|24550|26000|25800|26150|25200|24000|24000|25450|26500|27000|26650|26650|27200|26800|26500|26450|26000|26450|26500|26050|25900|||25500|25100|25100|24600|24650|24500|24300|24000|24000|23750|25500|25750|25550|25650|25500|25650|25800|26100|25900|25850|25200|25900|25500|26200|26450
11017|958409|/equities/baoviet-holdings|MSCI_FRONTIER||45500|46100|46600|47500|46300|46400|46850|47000|47600|46400|46000|46000|44750|44800|44500|45150|45250|45800|45400|44300|44500|45750|46200|45650|46300|46400|46500|47250|45850|45350|44850|45000|45600|47000|46400|44600|44600|41700|42150|42350|40850|40800|40550|40400|40450|40700|40950|41100|41400|40550|40000|40100||||39450|39300|39600|39250|39600|38500||38600|39350|39700|41900|41450|41550|41550|41550|41700|42100|42300|42400|42400|42750|43300|43300|42900|42800|42500|42800|42250|42000|42000|43100|43650|44000|43400|43350|44450|44900|43300|43300|43200|42800|42900|42450|42450|42050|41950|42150|42450|42750|43200|42500|41300||||||41200|41100|41050|41000|41250|40500|41000|41200|40850|40700|40700|40800|41200|41250|41150|41150|41000|41000|41800|42000|40500|40000|40000|40000|40100|39800|39600||39500|39600|39550|39500|39300|38900|39350|39350|39200|39050|39500|40150|40500|40100|40050|39550|39600|40050|39800|40000|39700|39000|39700|39600|38850|39296|39540|39882|39833|39833|39882|40321|39931|39833|39589|39638|40028|40028|39442|39735|39442|39638|38076|37978|38222|38564|38124|39882|39784|39540|40028|39247|39882|40565|40663|41297|41639|41590|41541|41200|40907|40907|41053|40858|41249|41151|41395|41395|41005|41200|42567|43299|43543|43006|43738|43836|44129|44470|44714|44422|44568|44666|44568|44373|||44129|43982|43738|43836|43836|44324|44422|44324|43543|43152|45398|45788|46081|45788|45593|45886|46277|46423|46862|45984|46179|46716|46130|47009|45544
11018|1009015|/equities/vietnam-national-petroleum-group|MSCI_FRONTIER||46300|46800|46550|46000|46500|43950|43900|41850|41350|40800|40900|41300|42400|41000|40750|42300|41300|41500|41000|39900|40500|42200|43100|43200|41950|41500|41900|41850|41700|41500|41000|41350|41500|41550|41300|41000|40300|37700|37500|38000|37950|38200|38200|37500|38350|38591|38687|38494|37243|35319|34645|34452||||34356|33779|33923|33683|33346|33346||33971|34597|34645|35463|34934|35222|35752|35655|35752|35752|36185|36473|36040|35896|36137|36570|36570|35992|36570|37003|36040|36040|35126|36233|35944|35704|34982|34597|35415|36088|34886|34597|34597|34549|34501|34837|34308|33875|33779|34501|34404|34741|34886|33971|33971||||||33442|33394|33250|33298|33298|33298|33442|33394|33201|33201|33346|33538|33442|33538|33201|33250|33442|33346|33634|34116|33538|33346|33971|33875|33779|33586|33250||33201|33201|33153|33153|33346|32528|32720|33105|32672|32624|33009|33057|33394|34116|34308|34308|33827|34549|34212|34164|33875|33779|34452|32431|32335|32143|32431|32768|32528|32239|32239|33153|32720|32239|32095|32095|32672|32913|31902|31998|31854|32143|31084|30699|31613|31758|31662|34019|34164|34019|34068|33683|33683|34645|35415|35319|35319|35511|34645|34356|33683|33105|34886|34645|36088|36088|36329|35174|35704|36088|37676|38302|38206|37733|37449|37969|37827|38111|37827|37686|37260|37213|37165|37024|||36456|36314|35983|36078|35510|35747|35369|35652|35463|35321|37591|38064|38158|38347|38442|38584|38489|38678|38300|38111|37922|38726|38773|39246|37875
11019|41731|/equities/commercial-bank-of-ceylon|MSCI_FRONTIER||103.5|101.25|101.5|101.75|103|103.75|103.5|104.25|104|104.25|105.5|106|107|106|105.75||105.75|106.25|106.25||108.25|109.5|109|108|109.25|108.5|107.75|106|105.75|106.5|105.5|107.5|104|112.5|113.25|||114.5|112.25|112|113.5|114|114.5|115.75|116.75|117|114.5|114|114|112.5|114.5|115||115|116|114.5|110|106||106.25|104.5|106|105.25|104|110|||112|110|109.25|106|99.9|97.5|94.5|94.7||96.6858|94.7227|94.4282|93.054|93.1521|92.0724|92.3669|92.8577|93.4466|93.2503|94.9|94.2|94|94||92|90.8|90.6|88.3|88.5|90.1|90.4|91|91.5||91.6|91.1|91|91|89.9|89.5|88.6|89.5|89.5|89.5|89.5|89|87.7||88|89|87.1|87.1|88|87.8||87.7|87.7|87.8|89.5|88.7|90|91||91.5|91.8|93.3|94.1|95|96|95.6|96|96.8||95.5|94.5|93.1|||93|93|93.7|93.7|94|94|93.8|94.4|95.1|94.5|94|91.3|90|90|91|90|87|85.8|85.5|85.5|85|85|83.5|84|82.9|85|84.5|85|86|86.9|85.8|86.5|87|85|85|84|84.3|84|82.1|83|83|82|82.7|85|86.9|87|82|80.5|80.7|80.3|84|84|83.5|84.9|85|86.3|87.5|87.8|87.2|88.8|||90.2|88.8|88|89|88.9|89|88|90|91.5|92.3|91|90.1|91.9|92.8|92.5|92|95.1|93.3|90|86.5||87.1|87|86|89.5|93.6|90|91.4|93.5|96.2|96.7|93|97|103.5|104.75|104|106|104|101|99|95.6||93.5|92.6
11020|13390|/equities/nat-bank-of-oman|MSCI_FRONTIER|||0.26|0.26|0.256||||0.256||0.255|0.253|0.255||0.253|0.255|0.255|||||||0.256|0.255|0.261|0.27|||||0.291|0.28|0.275|0.275|0.277|0.277|0.277|0.277|0.277||0.276|0.275||0.275|0.273|0.273|0.275|0.271|0.27|0.27|0.27|0.26|0.257|0.257|0.256|0.255|0.252|0.252|0.252|0.252|0.255|0.255|0.259|0.258|0.261|0.261||||0.266|0.26|0.257|||0.252|0.26|0.252||0.267|||0.27|0.279|0.28|0.265|0.261|0.275|0.26|0.26|0.26|||0.26|0.256|0.252|||0.252|0.256|0.26|0.26|0.254|0.255|0.25||0.265|0.27|0.267|0.25||||0.243|0.241|0.243|0.245|0.26|0.266||0.27|0.271|0.271|0.271|0.27|0.274|0.275|0.27|0.274|0.279|0.287|||0.286|0.285|0.285|||0.284|0.289|0.29|0.28|||0.281|||0.274|0.283||||0.284|0.276|0.28|0.275||0.275|0.275|0.276|0.285|0.285|0.285|0.29|0.29||0.296|||0.296|0.296||0.3|0.299|0.294||0.294|0.294||0.295|0.297|0.297||0.299|||0.304|0.302|0.304|||0.305||0.308|0.309||0.301|0.307||0.314|||0.303|0.313||0.315|0.31||0.3|0.302||0.3|0.295||0.305|0.304|0.3|0.3||0.295||0.295|0.294|0.297|0.298||0.296||0.296|0.298|0.298|0.294|0.298|0.298|0.298|0.294|0.295|0.298|0.298|||0.298|0.294|0.299|0.294|0.294|0.294|0.296||0.3|0.289|0.29
11021|1169477|/equities/an-phat-holdings|MSCI_FRONTIER||9410|9500|9330|9510|9510|9610|9310|9210|9170|9170|9000|9460|9580|9350|9270|9600|9400|9330|9300|9100|9210|9900|10250|9920|10300|10550|10900|10200|10650|10500|10750|10650|10800|10500|9850|9650|10000|9880|10000|9880|9900|9610|9850|9720|9700|9070|8480|8500|8480|8290|8100|8200||||8100|7650|7650|7540|7730|7540||7540|7200|7440|7990|8010|8020|8100|8050|8450|8620|8800|8400|8310|8190|7980|7990|8000|7980|8060|8130|8010|7910|7940|8070|8090|8090|8060|8020|8280|8550|8550|8600|8650|8570|8530|8630|8500|8420|8400|8650|8800|8630|8500|8530|8480||||||8400|8210|8210|8250|8400|8000|8110|8110|8000|8060|7740|7740|7800|7580|7550|7530|7560|7610|7600|7700|7670|7680|7740|7700|7780|7830|7700||7680|7670|7660|7510|7550|7500|7480|7480|7400|7400|7480|7560|7600|7720|7700|7790|7830|7900|7630|7610|7460|7480|7400|7360|7420|7450|7570|7600|7610|7560|7560|7660|7730|7600|7510|7420|7570|7520|7190|7250|7240|7270|6940|6900|6980|7110|7000|7510|7510|7500|7550|7350|7350|7770|7780|7890|8000|7950|7880|7780|7760|7790|7750|7680|8020|8000|7910|8100|8000|8330|8950|9250|9100|9000|8980|8800|8730|8900|9050|9000|9320|9390|9340|9260|||9140|9100|9090|9050|8950|8980|8850|9000|8810|9130|9810|10150|10300|10300|10200|10300|10300|9650|9560|9550|9330|9380|9350|9350|9680
11022|958480|/equities/flc-group-jsc|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11023|13555|/equities/ithmaar-bank|MSCI_FRONTIER|||0.028|0.026|||||||||||||0.024||0.022|||||0.024|||||0.026|0.028||||||||||0.028||||0.031||||0.034||0.036||||||||0.036|||0.037||0.037||0.036|||||0.036|||||0.036|||||0.033|0.036||||||||||||0.033|||||||||||0.03||0.03|0.03|||0.03||||||||||||||||||||||0.025||||0.027||||0.03||0.03|0.03|0.033|0.036|||0.04|0.04||||||||||||||||||||||||||||||0.044|0.04|0.041|0.045|||||||0.05|||0.046|||||||||||||||||||0.049||0.045|0.041|||0.033||0.036|0.037|||0.041|0.045|||||0.05||0.055|0.054||||||0.06||0.064||0.069|0.063|0.063|0.063|||||||
11024|11106|/equities/burgan-bank|MSCI_FRONTIER||190|188|186|188|188||182|182|180|181|182|183|181|183|182|182|182|185||||181|182|182|183|184|183|181|185|185|187|187|186|187|186|187|186|186|186|185|186|186|185|187|185|184|181|181|180|181|182|181|181|181|181|180|178|180|182|183|182|179|175|185.71|185.71|185.71||||189.52|194.29||194.29|197.14|195.24|194.29|207|209|208|206|210|209|208|203|209|214|214|215|214|209|207|207|209|209|207|209|207|204|206|||207|205|205|202|202|199|202|196|194|193||189|188|187|187|191|192|192|189|191|190|189|185|185|184|182|183|183|184|183|185|184|189|190|188|181|183|179|||172|169|168|167|171|175|178||||178|179|175|170|169|167|168|169|171|172|170|172|174|172|174|169|170|170|166|164|164|165|164|163|167|164|165|162|164|163|164|163|163|160|157|164|164|167|168|170|171|171|174|172|170|172|174|179|178|179|180|182|183|182|182||182|184|183|181|185|186|187|191|191|192|193|194|192|194|193|194|191|194|194|193|193|193|192|195|196|193|193|194|198|197|198|197|199|198|200|200|200|201|199|199|203|205|208|209
11025|965395|/equities/tallinna-vesi|MSCI_FRONTIER||10.5|10.5|10.5|10.5|10.5|10.5|10.55|10.55|10.55|10.55|10.55|10.55|10.6|10.6|10.6|10.6|10.6|10.6|10.65|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.65|10.65|10.65|10.65|10.55|10.55|10.55|10.55|10.5|10.45|10.45|10.45||10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.25|10.25|10.25|10.25|10.25|10.25|10.25|10.25|10.25|||10.25|10.25|10.25|10.25|10.25|10.25|10.25|10.25|10.25|10.25|10.25|10.25|10.25|10.3|10.25|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45||10.45|10.45|10.45|||10.45|10.45|10.45|10.45|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.75|10.75|10.75|10.75|10.75|10.75|10.75|10.75|10.75|10.75|10.75|10.75|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.9|10.9|10.95|11.05|11.05|11.05|11.05|11.05|11.05|11.05|11.05|11.05|11.05|11.05|11.05|11.05|11.05|11.05|11.2|11.4|11.45|11.5|11.65|11.75|11.8|11.9|12|12|12|12|12|12|12|12|12|12|12|12
11026|50602|/equities/pozavar0valnic|MSCI_FRONTIER||35.8|34.8|33|33|32.8|32.6|32.6|32.6|32.6|32.8|32.6|32.8|33||33|33|32.8|32.6|32.6|32.4|32.8|32.6|32.8|32.8|32.8|34|33.8|34|33.4|33.2|33|33.4|33.4|33.6|33.8|33.4|33.6|33|33.4|33.4|33.2|31|30.8|30.6|30.8|30.4|30.6|30.4|30.8|30.6|30.2|||30.2|30|29.8|30|29.8|30|30|30|30.4|30.6|30.6|30.8|31.4|31.4|31.4|32|31.8|32|31.6|31.4|31.2|||31.4|31.4|31.3|31.3|31|30.6|31|31|31|30.9|30.5|30.5|30.4|30.6|30.9|31.2|30|29.8|29.4|29.4|29.4|29.5|29.6|29.2|29.1|28.9|28.4|28.2|28.4|28.4|28.4|28.8|28.7|28.7|28.9||28.5|28.3|28.3|28.3|27.9|27.7|27.2|27.3|27.4|27.1|27|27.1|26.9|26.8|27.1|27|27|27||27.2|27.4|27|27|27.6|27.5|27.9|||28|27.3|26.9|||27.1|26.9|26.9|26.7|26.4|26.4|26.2||25.2|25|25|25|25.3|25.4|25|24.8|24.7|24.8|25|24.8|24.4|24.3|24.3|23.6|23.6|23.8|22.9|23.1|23|22.9|22.8|22.6|22.7|22.9|22.7|22.8|22.2|||22.5|22.6|22.5|22.5|22.7||22.7|22.6|22.8|22.6|22.7|22.5|22.2|22.1|22.1|22.4|22.9|22.9|23|23.2||23.6|23.4|23.6|23.4|23.5|23.8||23.8|23.8|23.8|24|24|23.9|24.2|24.1|23.8|23.9|23.9|23.9|23.8||24|24|23.9|23.7|23.9|23.9|23.5|23.5|23.9|24|23.9|24.1|||24|24.1|23.9|24.2|23.3|23.9|25.7|25.6|25.5|25.3|25.7
11027|11133|/equities/jazeera-airways|MSCI_FRONTIER||888|885|870|877|854||852|866|873|880|890|900|902|907|908|930|884|876||||918|941|960|982|997|996|1000|910|834|880|920|955|998|1021|1041|1059|1060|1062|1063|1070|1058|1067|1071|1078|1053|1058|1070|1081|1110|1099|1118|1120|1165|1170|1150|1150|1169|1170|1171|1170|1181|1150|1150|1159|1159||||1181|1186||1186|1182|1185|1188|1180|1177|1185|1160|1157|1155|1145|1140|1150|1138|1139|1128|1134|1160|1137|1116|1120|1125|1126|1125|1129|1116|1116|||1136|1118|1117|1135|1146|1185|1159|1160|1078|1042||1021|1110|1119|1127|1158|1139|1164|1177|1210|1219|1250|1264|1264|1299|1300|1320|1340|1341|1340|1347|1351|1375|1388|1395|1405|1398|1394|||1389|1332|1356|1370|1375|1375|1360||||1360|1359|1360|1321|1318|1309|1312|1310|1340|1300|1279|1317|1303|1271|1290|1260|1254|1204|1152|1120|1124|1137|1159|1172|1190|1193|1238|1322|1436|1445|1449|1464|1460|1410|1404|1435|1499|1468|1445|1445|1430|1413|1454|1410|1450|1453|1450|1451|1459|1470|1489|1484|1454|1454|1468||1474|1460|1481|1491|1502|1523|1546|1501|1499|1490|1550|1582|1585|1597|1584|1575|1580|1603|1605|1670|1710|1705|1722|1715|1715|1722|1729|1725|1767|1790|1785|1795|1850|1856|1913|1955|2000|2000|1978|1999|1980|1996|2000|2000
11028|19051|/equities/al-imtiaz-investment-company|MSCI_FRONTIER||49.9|48.8|48.9|48.9|49.1||49|49.7|49|48.8|52.1|52.5|52.2|51|51.1|51|52.4|50.9||||52|52.2|52.7|52.9|54.6|53.9|54.7|53.4|54.1|58.3|60.1|61.5|61.8|61.2|60.9|62|58.6|53.9|54.8|56|53|53|52.1|47.5|47.9|48.3|48.2|47.9|47.8|46.6|47|47.5|47.4|47.9|50.1|49.1|46.3|46|45.9|45.5|45.7|47|43.4|45.8|45.4||||46.8|46.2||47.8|47.9|47.9|48.3|47.3|48.6|48.7|48.6|48.8|49.1|48|51.2|51.2|52|52.3|52.5|51.5|50.2|52.3|57.2|57.2|57.4|57|58|56.4|56.1|55.9|||56.1|56|56.3|55.9|56|56.1|56|55.6|55.7|55.7||55.4|55.8|55.9|54.1|54.2|55.8|61.5|62.9|64.9|62|62.7|63|63.4|61.4|61.9|62.7|62.4|63.8|63.5|65.1|67.4|66|63.9|62.5|59.7|57.5|57.2|||56.5|56.2|56.2|56.1|56.7|56.1|57.2||||57.9|57.8|59.2|59.5|60.9|60.9|60|59|59.1|58|57.5|60.5|59.2|60|60.5|60.1|59.5|58.8|58.6|59.1|57.5|57.3|56.8|55.8|56|55.2|54|54|54.2|53.6|52.9|52|52.1|54|55.4|55|55|55|55.1|55|57|57|58.5|57.5|56.5|59|61|60.7|61.2|62.2|63.3|63.6|63.9|64|64.1||64.5|64.9|65.2|64.9|65|66|67|66.6|66.6|66.3|66.8|66.8|67.8|68.9|67.4|66.8|66.7|67.1|68.4|70.3|67.3|67.3|67.4|67.1|67|67|66.7|68|68.1|67|66.7|67.7|66.7|67.4|67.3|66.4|67.3|68.3|67.5|68.7|69.5|69.7|71|69.9
11029|11253|/equities/kwt-projects-co|MSCI_FRONTIER||112|113|114|116|117||113|113|112|111|112|113|112|111|113|116|119|120||||121|119|120|120|120|120|121|121|120|119|121|121|122|123|124|124|125|124|126|126|126|127|129|129|127|127|128|126|127|128|127|125|127|127|130|129|127|130|132|134|126|120|118|123|121||||122|125||127|129|129|125|122|123|127|127|133|132|131|129|128|128|125|128|128|127|129|129|124|126|125|123|126|127|129|||131|127|125|117|109|110|108|109|109|109||107|109|108|109|107|109|110|109|110|113|109|109|108|107|109|109|108|110|108|107|108|109|110|110|109|107|107|||105|105|104|107|107|108|109||||113|119|119|120|118|117|119|115|113|113|113|112|115|112|115|113|109|110|106|107|107|108|108|107|110|108|110|110|111|109|108|105|106|106|105|110|111|111|112|112|113|116|117|116|115|114|112|114|111|114|113|117|118|117|119||117|119|118|119|122|124|123|122|121|122|123|124|122|124|122|122|120|121|123|123|124|124|120|123|124|122|122|125|127|126|124|123|124|125|123|125|125|124|123|125|126|128|130|131
11030|13387|/equities/bank-dhofar|MSCI_FRONTIER||||||0.16||0.16|0.16||0.16|||0.165|||||||||||0.153||0.153||0.153|0.153|||0.157|0.154|||0.155|0.152|0.153|0.153||0.155|||0.155|||||0.158|0.16||0.16|||0.16|0.16|||0.158|0.158|0.16||||||||||0.16||0.16||0.16|0.16|0.16|0.16|0.16||0.16|0.16|0.158||||0.158|0.152|0.15|||0.15|0.15|0.15|||0.145|0.145||||||0.15|0.15||0.15|0.15|0.15||0.15||0.15|||0.15||0.15|||||||0.16|0.16|||||||||||||0.16||0.16|0.15|||0.16|||||||0.16||||0.16|||||0.16||0.162|||0.16||||||||0.168|0.168||||0.17|0.17|||||||0.16|0.17|||||0.175||||||||||0.175|||0.175||0.17||0.17||0.17|||||||||0.17|||0.171||||0.175|||||||0.175||||||||0.175|0.175|0.178||0.175||0.176||
11031|50471|/equities/c.n.t.e.e.-tra|MSCI_FRONTIER||48|47.95|47.8|47.95|48|46.8|44.4|41.9|42|41.85|41.9|41.35|41.35|41.95||42|40.5|40.2|39.6|37.3|36.4|36.5|36.2|36.4|36.15|36.5|36.8|35.7|33.2|33|33|32.35|32.8|32.5|32.5|31.6|30.75|30.85|31.2|31.2|30.5|29.6|29.65|29.65|29.2|29.3|29.15|29.35|29.5|||29.35||29.5|29.5|29.3|29.4|29.3|29.05|29.1|29|29.3|29.15|29|29.1|29.15|29.1|29.55|29.55|29.15|29.05|29.5|29.7|28.8|28.55|28.2|28.5|29.3|29.2|29|29.4|29.3|29.2|29.2|29.3|29|29.2|29.2|29.5|29.6|29.4|29.3|29.8|29.6|29.6|29.9|30|30.5|31.3|31.3|31.2|31.2|31.4|31.2|30.5|30.5|30.8|31.2|31|30.7|30.7|30.6|30.3|29.7|30.5|30.5|30.5|30.7|30.5|30.4|31.4|31.7||31.7|32|31.9|31.7|31.6|32|32.2|31.8|31.7|31.6|30.5|30.1|29.9|29.8|29.8|||30.1|29|28.8|||28.7|28.9|29.6|29.9|30.2|30.5|30.2|30.3|30.2|30.4|29.5|29.5|29.5|29.5|29.5|||29.1|28.8|28.8|28.6|29|28.8|28.6|28.5|29.1|29.3|29|29.6|30.3|30.2|30.1|30|29.9|29.7|29.2|29.1|29.2|29.4|29.4|29|29|29.2|29|28.7|28.8|29.1|29.4|29.6|29|29.1|29.6|30|29.7|29.3|30.4|30.3|30.2|30.6|30.4|30.1|29.6|29.6|29.2|29.5|29.3|29.6|29.4|29|28.3|27.7|27.2|27.1|27.3|27.4|27|26.3|26.4|26.2|26.3|26.2|26.2|26.4|26.8|26.7|26.6|26.4|26.6|26.4|26.4|25.7|26.2|27||27|27|27|27|27|26.8|27|27|27.2|27.5|27.2|27.4
11032|11116|/equities/aviation-ls--fin|MSCI_FRONTIER||226|226|226|226|226||226|226|226|226|223|223|223|223|222|221|221|217||||216|218|218|220|219|223|213|216|213|209|209|211|210|211|210|211|209|208|207|209|207|206|209|210|210|209|210|210|212|211|211|211|212|211|208|210|210|210|210|210|212|210|210|213|213||||212|210||212|211|212|211|213|212|209|209|209|208|207|209|209|209|209|207|209|210|210|207|209|209|207|208|212|209|207|||207|207|209|208|205|206|207|207|209|210||213|205|203|203|205|203|204|203|204|201|201|203|205|209|209|208|208|208|208|206|199|199|199|193|196|189|179|||180|181|179|182|180|179|178||||178|177|177|175|175|175|179|177|180|178|178|179|184|181|182|184|182|179|175|170|169|169|169|169|167|165|169|166|166|166|165|164|166|163|165|165|163|164|164|168|168|167|167|165|163|167|167|167|167|168|168|170|170|170|169||170|170|169|168|168|168|167|169|166|169|168|168|170|173|173|175|173|175|175|173|179|178|177|178|178|177|175|175|177|178|176|176|175|176|176|176|176|178|179|179|183|187|186|185
11033|1093993|/equities/integrated-holding|MSCI_FRONTIER||550|550|551|541|538||546|542|531|518|518|527|526|535|550|542|553|546||||550|550|557|558|580|543|536|521|527|510|494|506|502|514|512|500|502|523|519|518|518|530|500|498|498|495|499|500|507|500|505|505|505|500|502|502|514|510|514|510|518|505|501|505|509||||500|509||525|530|524|520|531|541|541|539|541|543|538|542|543|526|536|524|521|520|517|511|505|511|501|498|490|487|498|||491|523|526|523|530|521|521|520|537|526||531|530|528|525|525|535|530|528|550|550|548|548|539|524|519|516|510|520|522|520|522|520|517|517|507|510|510|||510|520|518|520|513|520|517||||496|502|495|488|484|480|490|480|452|451|449|449|449|444|448|447|444|443|439|436|438|437|437|439|443|435|439|444|437|443|438|443|442|435|439|431|440|444|437|439|447|465|461|456|448|453|448|452|458|465|459|447|444|440|434||432|430|427|426|427|425|425|426|426|429|431|430|429|432|425|433|433|423|417|415|409|408|400|405|414|414|415|414|410|408|400|397|396|400|404|396|402|413|398|395|401|404|405|409
11034|954944|/equities/mezzan-holding-co|MSCI_FRONTIER||806|799|795|784|780||760|735|735|755|729|722|728|740|795|809|777|789||||769|771|761|779|764|765|773|763|791|806|780|770|795|810|815|832|800|800|800|765|765|799|801|784|773|753|752|745|745|741|735|741|740|737|744|745|740|742|738|731|725|715|700|735|704||||703|712||708|720|700|680|658|646|647|635|638|640|632|625|623|614|620|620|628|626|620|621|620|618|617|617|620|618|617|||610|608|610|603|598|612|598|600|598|604||614|613|616|617|618|615|603|610|604|601|610|599|595|585|594|582|588|590|584|598|594|595|597|576|584|583|575|||575|565|569|555|540|564|520||||527|521|517|518|504|507|520|516|514|516|517|505|509|512|514|511|517|514|512|510|517|509|508|505|508|501|505|501|499|497|505|505|500|492|501|504|502|503|503|499|498|494|500|505|499|497|500|500|510|508|501|505|501|500|505||508|508|505|520|522|524|524|529|525|533|533|531|526|526|521|519|521|521|522|521|518|518|518|518|517|519|523|528|527|522|520|510|510|520|480|494|490|507|515|525|527|535|535|531
11035|44436|/equities/x5-retail-grp|EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22||||25.15|25.13|25.08|15.33|25.75|||||||||||||||23.4|23.4||23.5|23.5|23.5|||23.5||20.5|||||||||21|20.75||19.4|19.4|||19.1|||19|18.8||||18.3|18.25||17.64|||16.13|16|||17.5|17.4|||||15.25||||||||||||||||17.6||16.08|17.6||||||||15.7||16.28||||||||15.75||15.57|||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|||||||||||13.25|||13.25|11.65|||13.5|13.15|13.15|13.1||
11036|944073|/equities/byd-a|EMCONSGROWTH||262.62|253.06|252.5|252.6|244.99|242.03|244.63|243.1|243.97|246.8|250.25|249.5|252.72|254.01|249.94|250.67|251.5|254|255.64|257.21|253.05|252.99|242.9|244.63||235.5|238.5|240.79|238.15|237.1|229.02|227.86|224.7|207.38|208.35|209.3|214.95|216.92|218.78|222.87|219.59|218.31|219.14|224.91|225.7|227.8|228.15|226.23|229.88|226.3||||218.5|221.38|219.37|208.94|207.42|205.04|208.56|210.13|213.6|213|211.63|213.62|210.6|212.98|211.84|212.08|212|||208.16|212.34|212.01|203.06|208.38|211.98|219.6|214.2|216.95|218.95|218.48|216.8|218.03|209.47|212.08|206.36|205.1|198.74|188.09|188.89|191.65|190.82|189.27|192.18|191.2|188|193.7|186|182.68|182.99|183|179.02|183.5|||||||181.17|179.56|175.87|168|167|170.89|170.73|171.97|178.44|185.86|189.9|188.7|187.85|185.34|189.34|190.48|186.8|195.3|194.61|195.87|196.78|190.29|192.86|189.4|192.68|193.02|193.17|192.6||198|198.05|191.45|191.75|192.18|192.25|189.68|184.88|188|189.06|193.28|191.18|191.8|196.33|199.19|198.55|199.45|201.19|196.34|196.39|197.05|199.15|201.98|209.91|208.9|216.85|228.83|230|234.2|235|236.76|238.3|238.64|237.63|237.12|236.96|239.3|240|240.97|242.9|238.65|234.8|236.2|238.54|244.6|241.95|238.61|237.4|235.55|238.65|239.2|240.6|249.07|238|237.51|240.36|244.45|238.59|237.91|237.97|||||||236.7|237.83|238.5|245.8|245.05|239.68|244|247.17|247.38|244.29|243.63|251.55|251.99|247.01|244.05|248.4|250.45|249.03|252.45|249.12|249.4|249.8|246.71|235.53|232.6|234.9|230.09|234.54|234.41|240.29|246.01|244.2|244.54|245.82|259.25|262.7|262.9|263.3|266.99|268.3|268.23|268|268.5|272|267
11037|944522|/equities/lao-jiao-a|EMCONSGROWTH||136.88|136.85|133.5|135.95|134.31|137.37|139.51|142.61|143.99|143|143.49|148.18|149.32|150.39|149.5|150.09|151.56|153.33|154.18|157.24|156|155.89|158.3|159.41||166.18|168.98|171.98|175.52|174.23|174.85|174.1|179.01|180.35|180.72|181.3|183.65|187.01|191.67|192.74|189.85|185.38|180.82|181.93|180.78|186.94|190.56|190.97|193.62|193.55||||186.1|189|186.42|179.97|182.09|181|178.21|175.68|178.19|176.9|176.3|180.94|170.86|178.24|175.7|178.19|180.3|||192.57|190.97|191.35|184.59|185.06|184.45|187.31|183.2|183.14|190.3|189.2|190.74|186.2|187.6|187.02|185.56|185.97|172.9|165.83|167.26|168.73|172.5|170.6|175.82|175.75|169.3|169.92|169.34|169|165.4|163.06|153.37|155.15|||||||153.66|155.8|153.45|144.73|144.21|146.93|146.8|150|156.85|155.18|155.8|151.74|153.58|154.21|157.8|156.63|153.8|158.7|158.25|159.48|161.76|160.51|159.8|160.16|163.1|165|170.6|172.87||179.42|179.49|170.27|171.14|173.09|170.48|170.76|169.32|172.06|172.76|172.05|169.52|174.3|184.46|181.55|190|189|191.47|192.61|198.43|202|207.5|205.35|206.3|206.5|210.36|209.7|210.75|213.07|208.87|208.3|210.64|211.9|209.58|209.21|212.07|215.73|216.9|219.75|220.6|221.28|218.44|221.93|214.61|211.16|208.96|206.06|206.05|198.8|197.59|197|197.81|204.21|203.84|203.44|205.15|209.98|210.13|211.29|214.95|||||||216.65|222.11|222.44|225.3|227|220.68|227.15|227.39|227.33|226.6|232.24|232.23|233.09|235.39|233.3|233.57|238.09|238.08|241.18|237.8|232.3|233.26|233.85|228.29|231.6|233.3|224.48|228.83|228.9|229.7|235.07|229.68|229.33|229.9|232.68|237|237.3|235.9|235.21|239.9|237.88|237.42|237.59|241.11|244.97
11038|944536|/equities/muyuan-foodstuff-a|EMCONSGROWTH||43.04|44.11|43.69|42.79|44.04|43.82|43.83|44.12|44.34|44.99|43.6|43.2|43.2|43.51|43.65|43.91|44.45|44.18|44.63|45.16|45.03|44.48|46.8|47.1||47.87|47.61|48.2|48.74|48.35|47.15|47.41|48|47.96|48.46|48.05|47.65|48.56|49.12|49.35|47.69|46.83|46.68|47.68|47.68|47.29|46.95|46.83|45.11|44.2||||43.62|43.62|44.44|44.3|44.2|44.99|45.16|43.48|43.58|43.04|42.82|42.48|42.18|43.14|43.99|44.37|44.89|||45.26|44.33|44.64|43.15|42.05|42.27|42.15|42.17|42.25|42.7|41.04|40.48|38.56|38.4|38.44|39.01|40.1|40|39.1|39.45|39.18|39|37.71|38.17|38.49|38.25|38.86|38.12|38.38|38.46|38.45|38.3|37.4|||||||37.81|37.48|37.01|35.7|35.34|35.22|35.25|35.62|35.97|35.7|36.03|35.87|35.83|35.86|36.73|37.12|36.74|37.57|37.03|37.71|36.92|36.73|38.65|39.07|40.44|40.96|41.07|41.5||41.18|40.78|40.98|39.46|39.68|39.91|39.51|39.2|39.81|39.97|39.39|39.47|39.99|40.47|40.74|40.1|40.88|40.63|39.3|39.91|38.58|39.08|38.83|38.78|39.41|38.94|38.49|38.55|38.28|38.12|36.95|37.12|37.46|37.47|37.46|37.41|37.22|37.07|37.31|37.5|38.21|37.8|37.86|37.76|37.81|36.15|34.34|33.71|31.75|31.64|31.64|32.15|35.22|35.79|35.67|36.01|36.04|35.65|36.03|35|||||||37.89|39.7|39.72|39.81|39.81|39.5|40.42|40.44|40.52|40.48|40.74|40.97|41.14|40.64|40.1|40.26|40.67|40.77|40.95|40.88|40.58|40.75|41.14|40.87|40.79|40.18|39.77|40.08|40.08|41.01|41.57|41.22|41.76|41.93|42.16|43.31|42.69|42.85|43.54|43.31|43.26|43.03|43.88|44.45|43.54
11039|950765|/equities/aier-eye-hospital-group|EMCONSGROWTH||10.78|10.87|9.86|9.82|9.88|10.28|10.02|10.3|10.28|10.39|10.32|10.48|10.71|10.44|10.62|10.8|10.73|11.15|11.52|11.5|11.65|11.73|11.9|11.91||11.79|11.69|12.14|12.07|12.03|12.12|12.09|12.17|12.18|12.34|12.27|12.45|12.82|12.84|13.04|12.89|12.58|12.61|12.83|12.76|12.83|12.98|12.91|13.22|13.34||||12.9|13.12|12.63|12.24|11.96|12.08|11.98|12.14|12.42|12.51|12.24|12.4|12.3|12.51|12.63|13.01|12.69|||12.96|12.98|13.13|12.8|12.86|12.81|13.07|13.03|13.27|13.67|13.78|13.8|14.03|13.96|14.1|14.22|14.42|13.99|13.56|13.76|14.18|14.38|14.48|14.45|14.65|14.38|14.55|14.43|14.52|14.58|14.55|14.17|14.19|||||||14.12|13.97|14.4|13.35|12.51|13.03|12.79|13.2|13.48|13.87|13.95|14.01|14.05|13.79|14.21|14.32|14.06|14.45|14.58|14.7|14.93|14.94|14.55|14.58|14.43|14.78|15.08|15.24||15.82|16.19|15.36|15.08|15.2|15.68|15.77|15.73|15.98|15.95|15.7|15.53|15.7|16.2|16.22|16.32|16.01|16.28|16.26|16.75|17|17.06|16.97|17.1|16.95|17.19|17.35|17.36|17.61|17.61|17.43|17.44|17.63|17.64|17.57|17.71|18.03|18.16|18.34|18.55|18.38|18.3|18.42|18.31|18.26|18.06|17.54|16.61|16.72|16.6|16.54|16.73|17.05|17.63|17.61|18.27|18.73|18.83|17.8|18.09|||||||17.97|18.33|18.22|18.41|17.99|17.66|17.84|18.19|18.33|17.84|17.7|17.93|18.13|18.39|18.34|18.58|18.82|18.89|19|18.3|18.02|18.25|18.42|17.92|17.4|18.02|17.51|17.98|17.94|18.08|18.38|18.07|18.27|18.48|18.57|19.05|19.15|18.78|18.83|19.61|19.57|19.47|20.03|20.13|20.27
11040|944129|/equities/changan-auto-a|EMCONSGROWTH||15.15|15.18|14.16|13.86|13.62|13.69|13.58|13.89|13.63|13.58|13.43|13.26|13.57|13.31|13.44|13.99|13.88|14.11|14.27|13.98|13.54|13.37|13.38|13.3||13.31|13.19|13.54|13.72|13.52|13.79|13.52|13.45|13.62|14.17|14.1|14.6|14.67|14.54|14.37|14.25|14.19|14.27|14.68|14.48|14.78|15.05|14.98|14.46|14.77||||14.72|16.36|16.57|16.02|16.29|16.39|16.68|17.03|17.11|17.13|16.52|17.89|17.95|18.42|17.52|17.84|17.93|||17.52|17.7|17.74|16.8|17.17|16.99|17.79|17.67|17.81|18.26|17.37|17.27|17.9|16.83|16.51|16.72|15.94|15.1|14.71|14.92|14.81|15.03|14.69|14.78|14.9|14.39|15.32|14.85|14.67|13.82|13.78|13.1|13.48|||||||13.58|13.35|12.88|11.79|12.35|12.78|12.8|13.25|13.66|14.2|14.34|13.81|13.76|13.76|14.38|14.57|14.38|15.28|14.79|14.57|14.76|14.41|14.81|14.79|14.89|15.29|15.79|16.24||16.83|16.89|17.05|17.16|17.33|16.7|17.07|16.99|17.54|18.04|18.18|18.24|18.89|18.94|18.99|18.34|18.93|19.31|19.03|19.26|19.18|20.38|20.7|21.48|19.56|17.78|17.4|16.3|16.39|16.59|16.51|16.47|16.98|16.1|15.53|15.86|16.7|15.7|15.97|15.38|15.29|15.08|15.04|15.13|15.43|15.81|15.12|14.53|13.94|13.9|14.14|14.37|15.01|14.99|14.91|15.01|15.27|14.33|14.43|13.93|||||||13.44|13.04|12.94|12.97|12.93|12.72|12.87|13.06|13.28|12.9|12.98|13.21|13.47|13.36|12.86|12.89|13.24|13.17|13.35|12.88|12.54|13.36|13.64|13.04|13.08|13.01|12.81|13.19|12.96|13.29|13.63|13.37|13.83|13.89|14.6|14.96|15.01|15.45|15.64|15.68|15.64|15.87|15.83|16.03|14.84
11041|944961|/equities/yunnan-baiyao-a|EMCONSGROWTH||51.79|51.78|51.02|51.01|50.84|51.23|50.56|51.17|51.98|52.45|51.15|51.18|51.82|51.41|51.26|51.56|51.56|52.54|52.96|52.7|52.82|51.98|53.32|54.12||54.11|53.88|53.77|53.9|52.91|52.88|53.14|53.67|54.12|54.37|53.92|54.03|54.51|55.2|55|55.31|55.24|55.55|56.26|54.72|53.53|56.49|56.9|56.98|57.43||||57.25|56|55.33|55.33|55.46|55.92|56.43|56.71|56|56.07|53.31|51.75|50.6|50.7|50.6|51.05|51.2|||51.25|50.13|50.74|50.8|50.5|50.29|50.86|50.91|50.62|51|51.25|51.27|51.61|51.46|51.34|51.87|52|51.56|51.59|50.65|51.01|51.3|50.66|50.49|49.83|49.49|49.71|49.46|49.71|49.98|49.97|50|49.87|||||||49.42|49.41|49.45|46.8|46.17|46.25|46.51|48.24|49.17|49.41|49.08|48.33|47.37|47.31|48.22|48.48|48.21|49.1|48.47|47.97|48.07|48.05|48.45|48.3|48.82|49.28|49.53|49.32||49.15|48.98|48.45|48.4|48.56|48.5|47.82|46.9|46.79|49.04|49.1|49.36|49.8|49.98|49.94|49.72|49.2|49.01|49.29|49.7|50.35|50.33|50.11|50.55|49.77|50.63|50.45|50.15|50.5|50.61|50.28|50.18|50.68|50.3|50.32|50.58|50.75|50.88|50.93|51.4|51.01|50.87|50.99|50.85|50.66|50.5|49.8|49.32|49.34|49.04|49.03|49.71|50.99|52.09|53.01|53.84|53.9|53.4|52.88|53.48|||||||53.3|53.51|52.76|53.09|53.12|52.94|54.02|53.98|53.73|53.48|53.39|53.1|53.41|53.2|52.97|52.9|54.08|54.5|54.93|54.56|54.65|54.16|53.66|52.96|52.95|53.07|52.37|52.17|52.26|52.68|53.27|53.54|53.91|54.15|54.4|54.59|54.45|54.23|53.69|54.15|53.83|52.98|53.61|53.83|54.29
11042|944012|/equities/gujing-distill-a|EMCONSGROWTH||203.91|202.21|197.14|197.12|196.03|201.34|204|205.28|209.69|207.77|211.07|218.46|227.51|223.9|227.92|220.64|225.21|231.59|230.68|237|233.34|234.17|236.11|236.2||243.44|247.56|251.45|256.9|253.65|250.7|244.54|246.18|247.77|250.6|249.58|255.67|259.24|262.47|264.3|267.15|263.68|263.13|261.8|265|275.32|277.88|277.48|280.38|279.12||||271.24|266.06|264.5|258.47|261.99|262.39|259.1|251.78|254.85|255.19|253.76|262.65|252.18|257.13|255.15|256.64|253.76|||267|266.8|269|260|262.44|262.6|265.6|257.92|261.5|266.45|257.19|256.89|247|240.87|241.75|240.19|242.53|234.7|228.94|231.99|229.1|231.1|224.26|221.51|219.13|216.65|219.5|222|224.36|224.88|226.56|218.11|221.33|||||||220|224.5|219.6|210.22|204.65|200.06|199.12|200.79|210.3|211.74|212.5|207.83|207.2|207.02|214.14|210.97|208.2|213.98|212.43|214.76|212.89|211.21|211.34|213.75|212.77|211.55|217.28|224.34||232.8|234.77|226.32|224.75|224.95|222.88|222|220.71|224.13|223.96|225.91|227.5|235.05|243.75|243.98|241|238.66|239.68|238.6|244.14|253.39|258.56|254.59|256.55|255.75|260.45|261.5|263.93|262.9|259.85|258.24|260.83|263.83|261.35|262.89|266.37|267.38|267|268.75|271|273.65|275|280.4|279.02|275.98|270.31|265.8|262.14|257.95|252.84|254.11|256|261.32|262.88|262.88|266.3|269.3|269.61|269.34|272.23|||||||271.8|275.84|271.62|274.07|277.68|272.32|278.01|280.69|283.03|279.71|282.23|281.79|281.4|282.65|282.86|284.85|287.28|289.71|292.4|292.49|288.05|278.68|274.6|271.32|270.61|273.44|263.96|268.23|269.36|265.79|272.78|263.13|263.51|265.52|267|271.39|271.63|268.1|265.8|269.69|269.6|269.02|269.15|272.11|277.56
11043|944239|/equities/haid-group-a|EMCONSGROWTH||44.25|44.92|44.99|44.17|46.7|47.7|46.1|46.89|46.35|46.65|47.05|46.73|46.24|46.49|46.95|47.14|47.11|47.84|48.41|48.59|49.37|49.13|48.81|49.4||49.24|49.5|49.7|50.7|50.95|50.66|52.08|52.52|52.52|52.94|51.82|52.06|52.52|53.15|53.06|52.38|52.44|52.5|53.51|54.31|52.06|50.74|50.67|50.69|50.2||||49.87|50.14|50|49.82|49.23|50.3|48.75|48.06|47.18|44.73|44.75|44.6|43.55|43.71|43.55|43.72|44|||44.33|44.13|44.47|44.1|43.05|44.18|44.15|42.78|43.51|44.25|44.19|44.4|44.42|44.78|44.64|44.5|45.1|44.84|44.57|42.85|42.15|42.77|42.63|42.76|43.12|42.66|42.92|43.46|43.8|42.99|42.5|42.66|42.3|||||||41.42|41.55|40.1|38.56|38.07|38.19|37.8|38.27|39.68|39.05|39.31|39.8|39.85|40.07|41.29|41.78|41.33|42.2|41.02|42.12|40.9|41.13|41.22|41.13|42.48|42.53|43.16|44.55||44.91|44.55|43.76|43.53|43.59|41.95|40.8|41.17|41.9|42.19|42.48|42.38|42.85|43.03|42.64|42.6|43.16|43.07|42.82|43.4|43.5|44.2|43.33|44.52|45.31|45.6|45.79|45.3|46.3|46.15|44.79|44.9|45.2|45.21|44.53|44.66|45.06|44.7|44.55|44.93|44.85|44.57|45.16|45.04|44.68|43.68|41.77|41.96|41.54|42.43|42.77|42.2|44.12|44.54|44.89|45.2|45.57|45.19|45.37|45.4|||||||45.25|46.21|46.8|47.5|47.61|46.83|48.02|47.93|48.36|48.19|48.76|48.85|48.63|47.15|46.85|47.26|47.75|48.2|47.57|47.72|48.24|46.8|46.82|44.4|45.77|46.22|45|44.66|45.13|46.74|47.5|47.42|47.59|47.6|47.47|48.63|49.07|48.95|49.03|49.54|49.86|49.3|51.23|50.36|49.76
11044|944340|/equities/shuanghui-dev-a|EMCONSGROWTH||23.67|24.11|23.8|23.22|23.04|23.4|23.37|23.81|23.9|24.07|23.77|23.91|24.01|23.9|23.9|24.22|24.26|24.88|24.94|25.26|25.7|25.43|25.33|24.91||24.89|24.92|25.12|25.42|25.35|25.34|25.51|25.8|25.7|25.91|25.54|25.52|25.86|25.98|25.99|25.68|25.45|25.81|26.26|26.5|26.7|26.5|26.63|26.34|26.52||||26.94|26.9|27|27.4|27.43|27.19|27.53|27.58|27.6|26.99|27.01|26.93|26.87|26.88|26.7|26.55|26.74|||26.65|26.85|26.72|26.25|25.78|25.87|28.57|28.3|28.46|28.62|28.76|28.58|28.81|28.61|28.49|28.33|28.56|29.13|29.29|29.82|29.42|29.9|29.56|29.14|29.22|29.36|29.39|29.44|29.7|29.97|29.79|29.78|29.31|||||||28.57|29.4|29.38|29.1|28.18|28.45|28.44|28.19|28.22|28.2|27.95|27.42|27.2|26.72|27.12|27.23|27.11|27.31|27.24|26.9|26.59|26.88|26.55|26.64|26.7|26.63|26.58|26.56||26.71|26.7|26.46|26.14|25.98|25.5|25.43|25.26|25.47|25.41|25.36|25.65|25.8|25.88|25.79|26.18|26.13|25.92|25.83|25.94|25.94|26.1|25.93|26.02|25.92|26.02|25.83|25.83|25.8|25.8|25.41|25.62|25.78|25.65|25.55|25.71|25.8|25.88|25.97|25.82|26.31|26.35|26.35|26.21|26.11|26.25|25.95|25.7|25.31|25.28|25.1|25.3|25.9|26.1|26.05|26.14|26.37|26.34|26.39|26.5|||||||26.39|26.63|26.49|26.6|26.71|26.68|27.22|27.1|26.59|26.52|26.51|26.45|26.47|25.84|26.69|26.63|26.66|26.79|26.63|26.89|26.86|26.83|26.39|26.15|25.83|25.63|25.09|25.09|25.24|25.28|25.47|25.66|24.94|24.98|25.08|25.43|25.44|25.39|25.26|25.29|25.33|25.18|25.22|25.24|25.03
11045|1166992|/equities/yihai-kerry-arawana-holdings-co-ltd|EMCONSGROWTH||26.3|26.61|26.04|27.24|27.3|27.68|27.58|28.13|27.8|27.65|27.35|27.76|28.13|27.67|27.86|27.9|28.11|28.61|28.7|28.71|28.99|28.69|29.29|29.37||29.64|29.5|29.79|29.99|29.96|30.08|30.55|30.6|30.75|31.04|31|31.41|32.26|32.29|32.38|31.91|31.46|31.4|31.8|31.78|31.93|32.04|32.02|32.23|31.83||||31.4|31.23|30.28|29.75|29.81|30.04|30.54|29.92|30.25|30.26|29.38|29.96|29.54|30.4|30.66|30.96|31.01|||31.06|30.86|31.13|30.17|30.18|30.13|30.53|30.52|31.17|32.06|32.02|31.86|32.11|31.89|31.68|32.22|32.6|31.93|31.2|31.45|31.81|32.38|31.65|32.13|32.34|31.8|31.95|31.71|31.95|32.18|32.33|31.79|31.81|||||||31.98|31.5|31.35|29.6|29.3|29.8|29.57|30.06|30.48|30.75|30.72|30.16|29.37|29.32|30.33|30.23|30.46|31.22|31.14|31.8|31.82|31.59|30.98|31.09|31.74|32.25|32.83|32.83||33.38|33.44|32.38|32.38|32.49|32.34|32.46|32.08|32.51|32.4|32.42|32.52|32.71|33.48|33.69|33.47|33.3|33.44|33.18|33.51|33.76|34.91|34.56|34.84|34.54|35.18|35.09|35.13|35.21|35.01|34.5|34.65|35.24|34.69|34.55|34.71|34.83|34.99|35.09|35|34.85|34.65|34.97|35|34.55|34.49|32.82|32.51|31.72|31.34|32.11|32.27|32.8|33.48|33.67|34.16|34.78|34.49|34.35|34.26|||||||34.38|34.58|34.59|34.94|35.31|34.59|35.17|35.06|35.35|35.19|35.1|35.32|35.51|35.5|35.02|35.13|35.72|35.85|35.93|35.86|35.66|35.55|35.68|35.13|34.82|34.79|34.48|35.14|35.24|35.64|36.28|36.12|36.12|37.04|41.2|42|42.01|41.84|42.05|41.81|41.95|41.67|42.13|42.1|41.67
11046|1057343|/equities/huizhou-desay-a|EMCONSGROWTH||106.55|101.48|101.31|92.1|83.73|85.05|84.66|85.6|86.14|85.7|87.09|87.93|91.12|90.25|90.7|94.25|93.99|96.2|100.16|99.15|101.25|102.5|105.61|99.01||99.39|102|103.21|102.79|102.39|100.43|97.75|98.5|99.3|99|99.58|102.54|104.03|102.9|108.04|107.61|106.45|106.54|107.33|108.9|108.9|111.55|115.98|117.79|123.66||||125.87|123.06|118.03|114.82|115.71|117.4|117.43|118.01|131.12|131.6|125.55|130.57|131.92|129|128.55|132|134.48|||127.95|125.62|125.4|124.51|126|120|122.59|113.51|111.57|120.72|123.7|128.03|123.66|122.11|111.01|114.46|113.29|102.99|102.3|104.15|104.88|103.82|102.58|102.9|102.6|100.62|107.87|102.73|99.3|92.4|89.43|85.67|89.15|||||||90.64|87.1|87.02|80.54|82.95|85.76|85.06|89.57|90.53|92.88|97.3|97.9|97.77|98|101.7|102.8|102.01|108.8|109.72|113.95|116.6|116.48|113.74|111.86|114.19|115.1|118.24|123.2||129.51|127.11|123.85|123.29|126.84|121.78|123.38|122.89|125.59|127.67|128.96|130.31|130.74|131.96|132.98|123.72|122.7|123.88|124.89|127|128.84|129.83|133.1|131.2|131.48|134.54|137.4|131.61|133|135.59|138.2|136.2|136.2|123.82|116.98|117.88|119.99|122|121.31|121.43|125|125.43|126.95|125.6|128.01|124.49|123.79|122.55|119.34|116.67|116.69|119.16|123.05|123.96|125.45|126.62|128.59|130.54|132.21|146.9|||||||143.64|140.5|142.49|143.4|142.7|136.67|137.92|137.92|139.89|134.42|138.04|142.25|150.5|145.93|140.56|137|140.15|141.46|143.01|142.98|145.51|145.48|144.78|137.66|138.7|141.11|140.51|145.46|139.6|139.57|141.96|147.66|149.2|148.65|150.9|152.59|153.53|157.41|162.94|160.06|153.75|155.66|155.7|155.55|157.81
11047|944845|/equities/tcl-corp-a|EMCONSGROWTH||4.28|4.29|4.15|4.02|4.08|4.22|4.22|4.31|4.26|4.34|4.32|4.25|4.29|4.21|4.23|4.24|4.2|4.34|4.4|4.3|4.34|4.34|4.4|4.47||4.47|4.47|4.42|4.41|4.33|4.28|4.32|4.32|4.3|4.46|4.43|4.51|4.6|4.5|4.47|4.65|4.55|4.57|4.63|4.68|4.7|4.7|4.64|4.57|4.94||||4.78|4.82|4.93|4.84|4.84|4.78|4.89|4.98|4.98|5.02|4.84|4.99|4.86|4.92|4.97|5.02|5.1|||5.12|5.01|5.14|4.67|4.66|4.53|4.47|4.43|4.48|4.56|4.6|4.64|4.68|4.68|4.6|4.63|4.65|4.75|4.73|4.66|4.79|4.81|4.73|4.83|4.53|4.3|4.43|4.4|4.42|4.42|4.42|4.36|4.34|||||||4.16|4.21|4.16|4.02|4.1|4.18|4.05|4.15|4.25|4.32|4.28|4.27|4.2|4.11|4.28|4.26|4.22|4.33|4.28|4.25|4.28|4.22|4.29|4.29|4.23|4.18|4.26|4.27||4.3|4.16|4.13|3.94|3.97|3.91|3.9|3.91|3.91|3.88|3.91|3.91|3.94|4|4.05|4.17|4.1|4.12|4.09|4.14|4.18|4.18|4.17|4.19|4.15|4.11|4.1|4.05|4.1|4.12|4.17|4.16|4.18|4.15|4.12|4.1|4.12|4.13|4.15|4.15|4.03|3.88|3.87|3.93|4.06|3.84|3.85|3.82|3.78|3.76|3.85|3.93|4.04|4.06|4.04|4.18|4.14|4.11|4.09|4.09|||||||4.08|3.99|3.95|3.97|4.03|3.93|3.96|3.99|3.98|3.99|3.98|4.01|4.09|4.04|4.04|4.04|4.14|4.24|4.21|4.13|4.1|4.06|3.94|3.8|3.81|3.85|3.81|3.96|3.84|3.86|3.95|3.97|4.03|3.99|3.9|4.07|4.05|4.15|4.22|4.27|4.3|4.29|4.29|4.29|4.28
11048|951671|/equities/zhejiang-longsheng-auto-parts-co-lt|EMCONSGROWTH||17.5|17.41|17.21|17.22|16.71|16.88|16.6|16.79|17.04|17.35|17.35|17.09|17.48|16.96|17.22|17.75|17.79|18.3|18.65|18.35|18.18|18.37|18.23|17.81||17.54|17.57|18.1|18.28|17.99|18.23|17.98|18.04|18.09|18.56|18.16|18.93|18.7|18.62|18.88|19.08|18.68|18.81|18.86|18.97|19.46|19.9|19.75|20.74|20.78||||19.61|20.44|18.98|18.42|18.74|17.92|18.07|19.2|18.44|18.19|17.19|18.97|18.61|18.37|18.76|18.69|18.75|||19.61|20.6|22.89|22.31|20.28|18.9|18.22|17.35|17.35|16.16|16.39|15.54|15.78|14.76|14.52|14.84|14.87|14.87|14.61|14.4|14.99|14.95|15.15|15.27|14.83|13.9|14.39|14.04|13.9|13.9|13.73|13.82|14.35|||||||13.86|12.6|11.45|10.41|11.17|11.78|11.92|12.27|12.47|12.78|12.96|12.77|12.83|11.9|12.63|12.88|13.08|13.51|13.69|13.98|13.97|13.76|13.77|13.65|14.02|14.37|14.61|14.73||14.78|14.67|14.6|14.67|14.36|14.31|13.74|13.7|13.85|13.81|14.22|14.52|14.37|14.6|14.82|13.47|13.47|13.59|13.57|13.84|13.86|13.95|14.09|14.26|14.17|14.18|14.46|14.32|14.47|14.62|14.57|14.5|14.67|14.63|14.59|14.36|14.3|14.44|14.44|14.37|14.09|13.9|14.04|13.99|13.93|13.7|13.59|13.38|13.27|13.24|13.54|13.66|13.89|13.95|13.78|13.97|14.3|14.21|14.38|14.38|||||||14.44|14.39|14.13|14.12|14.4|14.24|14.3|14.4|14.58|14.59|14.64|14.88|15|15.13|15.16|14.6|14.93|14.54|14.77|14.71|14.9|14.99|15.03|14.46|14.22|14.7|13.98|14.29|14.18|14.65|14.49|14.13|14.11|14.28|14.41|14.78|14.9|14.82|14.93|14.96|14.94|15|14.94|15|14.86
11049|1017444|/equities/zhejiang-century-huatong|EMCONSGROWTH||3.38|3.39|3.27|3.26|3.24|3.37|3.36|3.43|3.46|3.44|3.43|3.41|3.47|3.28|3.34|3.46|3.51|3.63|3.68|3.61|3.67|3.67|3.71|3.67||3.67|3.74|3.84|3.92|3.92|4.01|4.02|4.06|3.96|4.05|3.95|3.96|4.06|4.08|4.07|4.23|4.28|4.21|4.32|4.27|4.62|4.57|4.46|4.66|4.68||||4.68|4.4|4.09|3.96|4.1|4.09|4.1|4.19|4.31|4.34|4.17|4.51|4.64|4.72|4.71|4.87|4.82|||4.99|5.07|4.86|4.72|4.76|4.63|4.9|4.99|5.24|5.34|5.22|5.21|5.25|5.05|5.11|5.31|4.83|4.83|4.81|4.76|4.87|4.92|5.03|4.96|4.89|4.71|4.93|4.73|4.7|4.63|4.53|4.52|4.56|||||||4.29|4.11|4.11|3.81|4.12|4.3|4.2|4.51|4.74|4.93|4.96|4.84|4.87|4.7|5.06|5.06|5.05|5.19|5.07|5.03|5.18|4.77|4.89|4.91|5.02|5.12|5.2|5.11||5.16|5.04|4.96|5.01|5.02|5.17|5.74|5.57|5.66|5.56|5.62|5.57|5.6|5.61|5.76|5.7|5.73|5.7|5.55|5.71|5.77|5.58|5.54|5.52|5.55|5.64|5.79|5.78|5.83|5.89|5.87|5.85|5.91|6.04|5.94|5.99|6.02|6.06|6.09|5.88|5.73|5.64|5.76|5.86|5.9|5.66|5.5|5.51|5.09|4.97|5.05|5.13|5.13|5.12|5.19|5.14|5.23|5.1|5.06|4.95|||||||4.83|4.92|4.91|4.91|4.93|4.76|4.81|4.83|4.86|4.93|4.99|5.02|5.12|5.16|5.07|5.15|5.27|5.34|5.41|5.36|5.42|5.54|5.43|5.29|5.12|5.27|5.21|5.51|5.3|5.33|5.44|5.38|5.48|5.65|5.53|5.58|5.48|5.53|5.57|5.47|5.4|5.37|5.36|5.29|5.15
11050|944554|/equities/new-hope-liuhe-a|EMCONSGROWTH||9.31|9.4|9.27|9.14|9.27|9.19|9.14|9.37|9.35|9.41|9.14|9.12|9.22|9.2|9.25|9.61|9.38|9.36|9.49|9.47|9.44|9.37|9.76|9.91||9.72|9.69|9.85|10.07|10.1|10.02|10.09|10.23|10.1|10.4|10.46|10.38|10.64|10.6|10.52|9.93|9.61|9.5|9.67|9.57|9.4|9.35|9.13|8.95|8.87||||8.92|9.3|9.25|9.14|9.18|9.2|9.3|8.98|9.01|8.96|8.78|8.9|8.99|9.24|9.46|9.66|9.62|||9.73|9.5|9.63|9.48|9.37|9.37|9.43|9.3|9.46|9.84|9.36|9.33|9.13|9.03|8.92|8.99|9.08|9|8.74|8.82|8.83|8.98|8.91|8.85|8.86|8.69|8.84|8.72|8.72|8.78|8.74|8.69|8.52|||||||8.56|8.39|8.38|8|8.2|8.39|8.17|8.27|8.42|8.5|8.46|8.3|8.21|8.22|8.61|8.62|8.66|8.84|8.77|8.92|8.89|8.71|8.7|8.53|9|9.18|9.3|9.36||9.32|9.26|9.1|8.99|9.04|9.08|9.03|8.95|9.1|9.2|9.31|9.3|9.45|9.69|9.68|9.42|9.64|9.54|9.22|9.28|9.12|10|9.99|10.07|10.13|10.27|10.19|10.16|10.12|10.12|9.89|9.93|10.04|10.01|9.98|10.02|10.09|10.09|10.16|10.16|10.08|9.99|10.13|10.16|10.31|10.32|10.17|10.05|9.91|9.76|9.86|9.9|10.22|10.45|10.5|10.58|10.68|10.6|10.73|10.7|||||||11|11.17|11.16|11.18|11.35|11.24|11.46|11.44|11.43|11.41|11.49|11.52|11.64|11.52|11.42|11.51|11.63|11.69|11.77|11.7|11.67|11.72|11.83|11.72|11.8|11.51|11.36|11.41|11.38|11.57|11.82|11.76|11.75|11.86|11.93|12.2|12.11|12.24|12.32|12.29|12.32|12.28|12.34|12.51|12.14
11051|944183|/equities/faw-car-a|EMCONSGROWTH||8.15|8.07|7.81|7.7|7.54|7.71|7.64|7.73|7.78|7.9|7.83|7.73|8|7.84|7.77|8.07|8.01|8.17|8.29|8.14|8.13|8.17|8.21|8.23||8.35|8.19|8.38|8.41|8.34|8.42|8.4|8.37|8.42|8.54|8.47|8.45|8.7|8.79|8.86|8.78|8.86|9.01|9.25|9.01|9.01|9.05|9.06|9.19|9.11||||8.98|9.09|9.05|8.76|8.82|8.66|8.9|9.13|9.15|9.08|8.74|9.05|8.95|8.94|8.77|8.91|8.91|||8.96|9.04|9.13|9.11|9.02|8.79|9.12|8.96|9|9.18|9.17|9.1|9.18|8.81|8.62|8.72|8.69|8.67|8.62|8.56|8.79|9.23|8.66|8.8|8.76|8.38|8.69|8.5|8.38|8.3|8.26|8.15|8.19|||||||8.16|8|7.85|7.39|7.68|7.8|7.85|8.01|8.15|8.24|8.15|7.95|7.68|7.63|7.92|7.91|7.98|8.21|8.17|8.16|8.23|8.12|8.17|8.12|8.25|8.36|8.41|8.46||8.5|8.45|8.42|8.32|8.51|8.48|8.55|8.6|8.79|8.85|8.93|9.04|9.29|9.4|9.33|9.16|9.37|9.5|9.37|9.57|9.62|9.89|10.49|10.36|9.42|9.28|9.39|9.21|9.43|9.51|9.51|9.36|9.22|9.05|8.91|8.96|9.13|9.36|9.18|9.18|9.23|9.27|9.16|9.22|9.61|10.14|9.22|9.15|8.57|8.7|8.71|8.76|9|9|9.01|8.97|9|8.79|8.83|8.85|||||||8.68|8.61|8.73|8.74|8.76|8.68|8.76|8.8|8.82|8.76|8.79|8.83|8.96|8.89|8.63|8.69|8.81|8.78|8.79|8.67|8.58|8.67|8.6|8.48|8.32|8.38|8.44|8.58|8.36|8.49|8.63|8.56|8.65|8.71|8.78|9.04|9|9.13|9.22|9.25|9.22|9.23|9.18|9.27|9.08
11052|944655|/equities/shanghai-bairun-a|EMCONSGROWTH||16.31|16.33|15.36|15.4|15.26|15.94|15.87|16.01|16.67|17.09|16.83|16.74|17.33|17.11|17.8|18.12|18.46|19.2|19.49|19.63|19.39|19.41|20.12|19.79||20.11|20.4|20.75|21.3|20.73|21.19|21.19|21.47|21.42|22.58|22.1|22.69|22.94|23.5|23.28|22.56|21.24|21.6|21.62|20.87|21.33|21.84|21.26|21.79|21.6||||20.4|20.51|19.95|19.91|20.14|20.27|20.57|18.7|19.27|19.49|19.84|21.09|20.87|21.73|21.17|20.98|20.9|||21.59|20.85|19.6|17.82|17.84|17.77|18.45|18.2|18.68|19.46|19.58|19.65|19.58|19.62|19.49|19.81|19.76|19.28|18.38|18.6|19.03|19.36|19.69|19.95|20.11|19.85|22|21.67|22.05|22.1|22.56|21.57|21.78|||||||22.2|22.21|20.66|19.2|19.57|19.76|19.77|20.61|21.65|22.73|23.02|22.43|22.34|21.81|23.44|23.14|22.92|23.58|23.51|23.63|23.26|22.96|22.46|22.2|22.59|23.1|23.4|23.83||24.61|24.75|23.21|23.32|23.5|23.35|23.8|23.08|23.35|23.06|23.63|23.66|23.78|24.6|24.04|24.05|23.97|23.96|24.1|24.51|25.15|25.78|25.6|25.93|25.92|26.2|26.51|26.44|26.72|25.9|26.1|26.17|26.7|26.59|26.8|26.97|27.35|27.06|26.39|26.46|26.01|25.4|26.08|26.33|26.64|26.46|25.77|25.73|26.09|25.83|26.11|26.28|26.67|27.03|27.19|27.57|28|28.12|28.23|28.54|||||||28.83|29.03|28.91|29.17|30.04|29.39|29.73|30.19|30.6|30.4|30.8|31.03|31.1|31.57|31.4|31.74|32.08|32.3|32.56|32.18|32.12|31.37|31.25|29.89|29.39|33.15|32.66|33.44|33.61|33.55|34.41|33.9|34.04|34.61|34.25|35.35|35.3|36.65|35.87|36.33|36.52|35.9|36.15|36.98|36.62
11053|1013770|/equities/autek-china|EMCONSGROWTH||16.3|16.1|15.2|15.15|15.1|15.43|15.06|15.55|15.6|15.78|15.68|15.98|16.4|15.66|15.8|16.34|16.52|16.84|17.03|17.35|17.48|17.25|17.58|17.74||17.55|17.61|18.16|18.02|17.86|17.95|17.96|17.9|18.03|18.18|18.14|18.36|18.93|19.02|19.01|18.95|18.57|18.71|19.06|19.02|19.39|19.59|19.22|19.49|19.48||||18.83|19.14|18.06|17.67|17.28|17.38|17.09|16.78|17.1|17.2|16.71|17.19|17.29|17.55|17.8|18.26|17.87|||18.6|18.64|18.75|18.19|17.91|17.88|18.44|18.5|19.01|19.72|19.94|19.87|20.27|20.15|19.93|20.11|20.44|20.13|19.26|19.4|20.13|20.29|20.74|20.6|20.59|20.17|20.36|20.08|20.01|19.99|20.05|19.97|19.95|||||||20.06|20.46|19.15|16.71|16.59|17.47|17.39|18.1|18.52|18.99|19.52|18.93|19.07|18.58|19.79|19.95|20.02|20.5|20.6|20.83|21.19|20.53|20.44|20.3|20.94|21.41|21.81|22||22.58|22.39|21.39|21.45|21.8|21.8|22.13|22.09|22.4|22.31|22.57|22.7|22.69|23.18|23.17|23.02|22.87|23.38|23.23|23.78|24.44|24.38|24.42|24.82|24.53|25.03|25.17|24.85|25.25|25.05|24.96|24.76|25.15|25.11|25.06|25.28|25.4|25.55|25.5|25.66|25.28|24.87|25.01|25.23|25.04|24.82|23.89|23.78|23.1|24.31|24.75|24.74|24.84|25.65|25.65|26.18|26.34|26.36|25.01|25.61|||||||25.68|26.21|25.57|25.93|26.11|25.41|25.89|25.89|26.59|26.06|25.79|25.95|26.25|26.2|25.95|25.96|26.51|26.65|27.01|26.43|26.4|26.37|26.56|25.6|25.44|26.19|25.95|26.85|27.06|27|27.88|27.75|28.3|28.41|28.92|31.59|31.2|30.4|29.79|33.82|33.83|33.3|34.03|34.03|34.35
11054|944741|/equities/chinese-town-a|EMCONSGROWTH||2.05|2.02|1.94|1.97|1.99|2.07|2.08|2.15|2.1|2.13|2.04|2.08|2.13|2.08|2.05|2.06|2.05|2.11|2.15|2.15|2.18|2.19|2.31|2.36||2.42|2.37|2.45|2.53|2.5|2.59|2.66|2.72|2.71|2.77|2.82|2.91|3|2.96|2.99|3.08|2.82|2.73|2.72|2.69|2.73|2.68|2.62|2.69|2.64||||2.64|2.71|2.51|2.42|2.39|2.4|2.42|2.4|2.45|2.46|2.42|2.5|2.53|2.58|2.61|2.68|2.67|||2.68|2.7|2.73|2.69|2.74|2.75|2.84|2.82|2.82|2.91|2.9|2.89|2.92|2.93|2.93|2.94|3.02|2.9|2.85|2.87|2.9|2.91|2.94|3.03|3.07|3.03|3.1|3.04|3.1|3.09|3.11|3|3|||||||3.04|2.94|2.83|2.69|2.84|2.91|2.95|3.06|3.11|3.15|3.08|2.91|2.76|2.77|2.89|2.9|2.9|2.99|3|2.99|2.99|2.96|2.94|2.86|2.95|2.95|3.05|3.03||3.11|3.16|3.02|3|3.05|3.05|3.1|3.04|3.14|3.18|3.24|3.23|3.22|3.33|3.25|3.29|3.35|3.33|3.29|3.36|3.46|3.45|3.46|3.6|3.63|3.72|3.75|3.68|3.72|3.64|3.66|3.68|3.74|3.75|3.72|3.73|3.76|3.76|3.74|3.73|3.6|3.59|3.61|3.62|3.64|3.71|3.66|3.66|3.61|3.59|3.69|3.71|3.86|3.93|4.02|4.11|4.16|4.11|4.15|4.18|||||||4.23|4.26|4.25|4.26|4.33|4.27|4.3|4.29|4.31|4.35|4.35|4.38|4.37|4.38|4.37|4.39|4.41|4.37|4.46|4.4|4.35|4.52|4.58|4.52|4.36|4.34|4.41|4.46|4.46|4.56|4.64|4.7|4.67|4.68|4.71|4.78|4.75|4.76|4.81|4.92|4.94|4.85|4.85|4.91|4.88
11055|944957|/equities/longping-tech-a|EMCONSGROWTH||10|9.98|9.7|9.61|9.51|9.78|9.68|10.03|10.02|10.05|9.83|9.95|10.12|9.99|9.95|10.2|10.15|10.39|10.52|10.47|10.47|10.44|10.68|10.6||10.78|10.54|10.86|10.98|11.01|11.2|11.24|11.38|11.42|11.67|11.82|11.82|12.02|11.99|12.25|12.23|12.15|12.23|12.38|12.33|12.42|12.45|12.29|12.38|12.38||||12.06|12.33|12.36|12.26|12.16|12.28|12.35|12.4|12.17|12.13|11.74|12.17|12.15|12.37|12.43|12.83|12.73|||12.9|12.81|12.98|12.86|12.68|12.67|12.91|13.02|13.29|13.86|13.69|13.75|13.58|13.49|13.41|13.59|13.88|13.63|13.51|13.52|13.6|13.69|13.72|13.75|13.89|13.86|13.8|13.64|13.63|13.61|13.56|13.57|13.6|||||||13.83|13.7|13.06|11.94|12.5|12.5|12.54|13.07|12.94|13.19|13.23|12.83|12.7|12.75|13.23|13.16|13.22|13.41|13.64|13.17|13.24|13.09|13.18|13.11|13.5|13.73|13.9|14.15||14.1|13.99|13.89|13.95|13.95|13.98|14.19|14.53|14.74|14.87|15.04|15.1|15.28|15.4|15.46|15.36|15.59|15.6|15.23|15.35|16.68|16.9|17.09|16.77|16.62|16.28|16.3|16.1|16.33|16.55|16.27|16.39|16.51|16.43|16.47|16.52|16.42|16.55|16.53|16.33|16.13|16.18|16.49|16.48|16.47|16.34|16.26|16.31|16.07|16.12|16.39|16.37|16.51|15.01|14.93|14.7|14.92|14.88|15.07|15.11|||||||15|15.06|14.95|14.96|14.68|14.6|14.94|14.86|14.6|14.46|14.4|14.54|14.75|14.73|14.63|14.7|14.87|14.86|14.99|15.14|15.06|15.36|15.38|15.17|15.29|15.38|15.12|15.3|15.27|15.55|15.69|15.52|15.71|15.71|15.78|16.35|16.11|16.28|16.49|16.2|16.33|16.34|16.46|16.34|16.14
11056|944039|/equities/dabeinong-tech-a|EMCONSGROWTH||4.08|4.12|4.03|3.97|3.97|4.01|3.96|4.13|4.11|4.01|3.85|3.97|4.02|3.99|3.97|4.08|4.07|4.17|4.22|4.17|4.21|4.3|4.44|4.43||4.43|4.41|4.56|4.63|4.63|4.66|4.71|4.68|4.7|4.75|4.81|4.76|4.93|4.9|4.9|4.82|4.74|4.75|4.82|4.77|4.79|4.81|4.76|4.74|4.75||||4.69|4.7|4.55|4.5|4.52|4.54|4.54|4.49|4.53|4.57|4.38|4.55|4.59|4.71|4.77|4.88|4.86|||4.95|4.93|5.01|4.95|4.92|4.88|5.08|5.11|5.29|5.54|5.23|5.22|5.12|5.09|5.07|5.13|5.24|5.1|5.03|5.07|5.1|5.1|5.16|5.2|5.26|5.13|5.27|5.16|5.17|5.16|5.13|5.09|5.13|||||||5.25|5.08|4.79|4.37|4.6|4.68|4.74|4.93|5.02|5.1|5.15|5.01|4.95|4.88|5.16|5.12|5.23|5.41|5.47|5.57|5.57|5.51|5.5|5.48|5.69|5.8|5.83|5.91||5.96|5.88|5.91|5.73|5.8|5.88|5.93|5.97|5.95|6.02|6.04|6.17|6.44|6.71|6.73|6.69|6.94|6.95|6.84|6.86|7.17|7.28|7.35|7.28|7.21|7.04|7.03|6.92|7.02|7.05|6.95|7.01|7.04|7.04|6.93|6.94|6.93|6.92|6.97|6.83|6.74|6.81|6.99|6.99|7|6.81|6.77|7.01|6.88|6.95|7.34|7.52|7.35|6.68|6.68|6.64|6.75|6.74|6.78|6.7|||||||6.75|6.73|6.81|6.83|6.73|6.7|6.96|6.77|6.54|6.54|6.55|6.59|6.66|6.65|6.58|6.69|6.61|6.6|6.61|6.53|6.49|6.58|6.63|6.57|6.55|6.51|6.48|6.54|6.6|6.6|6.76|6.77|6.82|6.87|6.8|6.98|6.94|7|7.07|6.95|6.99|6.96|6.99|7.08|6.86
11057|944483|/equities/jiugui-liquor-a|EMCONSGROWTH||42.43|41.67|39.2|39|38.78|40.48|40.52|42.26|43.51|43.38|43.87|44.79|46.56|45.93|47.54|48.82|50.26|51.84|51.38|51.8|50.65|50.01|50.66|50.6||50.37|51.26|52.57|53.56|52.52|53.24|53.37|54.8|54.52|55.65|55.89|56.63|57.9|59.47|59.31|58.07|57.4|55.22|56.53|53.95|55.32|56.2|56.47|58.14|56.2||||51.09|51.01|50.2|49.16|49.49|49.79|49.56|48.7|50.02|50.32|49.63|52.1|51.44|52.6|54|55.56|55|||57.62|57.95|58.47|56.62|56.75|56.34|58.64|58.28|59.84|62.38|62.24|62.7|62.3|62.3|62.08|62.21|63.12|60.4|57.85|58.7|59.94|60.52|60.92|61.69|61.15|59.42|62.13|61.34|61.92|61.03|61|57.43|57.29|||||||56.68|55.6|55.7|52.76|57.5|61.01|62.07|64.51|67.87|68.8|68.09|65.68|65.77|65.65|68.63|70.22|68.19|70.9|69.65|69.98|69.83|69.73|66.57|66.12|67.2|69.28|71.63|71.03||73.15|73.84|68.52|69.6|69.2|69.4|68.01|63.42|65.55|65.54|67.19|67.02|67.11|69.23|68.61|68.92|68.96|69.6|68.39|70.75|71.93|71.4|71.4|72.4|72.75|74.3|75.3|75.2|76.46|75.46|75|75.46|76.86|76.09|75.99|76.08|76.96|77.13|76.79|77.24|75.96|75|76.7|76.48|76.49|75.99|74.8|75.36|74.5|75.4|73.9|72.36|75|76.93|78.14|81.82|85.72|85.28|86.39|86.5|||||||88.21|88.92|88.94|89.28|90.6|88.81|90.29|90.22|91.23|91.15|91.36|92.15|91.84|94.31|94.19|94.18|96.28|96.9|97.16|92.69|89.6|92|92.62|91.27|90.8|93.09|91.5|93.78|95|95.04|97.84|95.92|96.8|97.3|99.47|102.87|102.53|102.8|102.11|106.02|106.38|102.95|103.11|105.25|101.45
11058|951667|/equities/chongqing-fuling-zhacai-group-co-lt|EMCONSGROWTH||12.31|12.36|12.19|12.04|11.91|12.14|12.09|12.36|12.38|12.41|12.25|12.29|12.56|12.31|12.33|12.57|12.45|12.67|12.68|13.19|13.33|13.37|13.64|13.64||13.56|13.58|13.77|14.02|13.71|13.8|13.96|14.05|14.11|14.21|14.09|14.3|14.67|14.62|14.6|14.63|14.5|14.76|14.89|14.66|14.89|14.75|14.51|14.33|14.32||||14.21|14.02|13.02|12.85|12.85|13.09|13.07|13.05|13.16|12.92|12.63|12.81|12.74|12.91|12.91|13.37|13.23|||13.48|13.36|13.52|13.5|13.29|13.3|13.4|13.31|13.42|13.79|13.92|13.88|14.12|14.01|13.91|14.03|14.23|13.69|13.45|13.61|13.75|13.92|13.83|14|14.1|13.72|13.94|13.87|13.86|13.94|13.92|13.74|13.88|||||||14.09|14.22|13.39|12.18|12.16|12.3|12.3|12.72|13.05|13.22|13.32|12.94|12.87|12.69|13.38|13.51|13.5|13.81|13.86|13.92|13.65|13.43|13.26|13.16|13.37|13.74|14.02|14.05||14.29|14.3|13.89|13.81|14.07|14.09|14.28|14.22|14.49|14.63|14.88|14.84|15.1|15.38|15.6|15.61|15.74|16.11|15.99|16.25|16.35|16.24|16.14|16.18|15.92|16.13|15.91|15.99|16|15.96|15.64|15.72|15.78|15.45|15.58|15.7|15.61|15.75|15.73|15.76|15.73|15.5|15.56|15.45|15.55|15.49|14.87|14.88|14.79|14.57|14.86|14.93|15.12|15.46|15.39|15.71|15.9|15.72|15.69|15.66|||||||15.77|15.85|15.73|15.9|16.05|15.7|15.97|15.97|16.1|15.94|15.95|16.06|16.18|16.1|15.95|16.07|16.28|16.3|16.41|16.21|15.91|16.02|15.99|16.03|16.8|17.16|17.06|17.3|17.7|17.93|18.08|17.93|17.9|18.04|18.13|18.56|18.63|18.59|18.54|18.78|18.89|18.69|18.81|18.88|18.61
11059|944789|/equities/kelun-pharm-a|EMCONSGROWTH||32.25|31.35|30.92|30.68|30.52|31.11|29.4|29.73|30.18|30.45|30.33|30.74|31.08|30.37|30.68|31.53|30.8|31.38|32.12|31.94|32.36|32.19|31.99|32.4||31.89|32.68|33.12|33.22|32.04|32.01|32.3|32.26|32.93|33.41|33.47|33.25|33.43|33.96|34.17|33.67|33.71|34.04|35.01|34.82|34.69|34.79|33.63|33.94|34||||33.95|32.83|32.4|31.3|30.06|30.11|29.93|29.29|29.65|29.9|29.28|30.26|29.76|29.99|29|29.62|29.86|||30.02|29.72|30.38|30.55|30.24|29.9|29.77|30|30.22|30.4|30.12|30.02|30.7|29.98|30.22|28.41|27.79|27.85|27.2|27.02|27.89|28.3|28.45|27.47|27.45|26.86|26.75|26.41|25.52|25.72|25.72|26.09|26.18|||||||26.17|26.6|24.84|22.59|22.69|23.49|23.12|23.59|24.08|24.16|24.86|24.54|24.45|24.14|25.3|25.43|25.52|26.57|26.6|26.59|27.04|27.11|26.96|27.31|27.6|28.53|29|29.31||29.05|28.43|28.39|28.36|28.49|28.66|29.02|29.17|29.1|29.16|28.98|28.93|28.97|28.93|28.47|28.29|27.92|28.1|27.95|28|28.42|28.68|28.6|28.77|28.35|28.33|28.1|27.83|27.88|27.75|27.1|26.85|26.98|26.98|27.13|27.67|27.85|28.41|27.97|28.11|26.94|27.6|27.52|27.46|27.79|27.43|26.05|25.89|26.19|25.14|27.01|27.62|28.01|28.5|28.55|29.09|29.08|29.17|28.79|28.95|||||||29.15|29.22|28.63|28.8|28.08|28.32|28.6|28.94|29|28.4|27.51|27.55|27.94|27.76|25.92|25.91|26.15|26.47|26.43|26.68|27.1|27.35|27.92|27.81|27.46|27.27|26.56|26.69|26.49|26.65|27.12|27.19|27.25|27.09|25.81|25.92|26.18|25.77|25.27|26.27|26.74|26.49|26.96|27.62|28.66
11060|944818|/equities/suning-commerce-a|EMCONSGROWTH||1.31|1.28|1.24|1.25|1.25|1.28|1.28|1.29|1.29|1.3|1.29|1.24|1.18|1.12|1.18|1.24|1.24|1.28|1.29|1.29|1.3|1.31|1.28|1.26||1.26|1.32|1.39|1.41|1.41|1.45|1.42|1.42|1.42|1.42|1.43|1.42|1.46|1.47|1.48|1.47|1.49|1.49|1.48|1.48|1.51|1.52|1.52|1.53|1.54||||1.53|1.56|1.52|1.5|1.51|1.5|1.5|1.51|1.52|1.52|1.47|1.55|1.62|1.56|1.56|1.58|1.56|||1.59|1.6|1.61|1.59|1.58|1.56|1.61|1.63|1.63|1.65|1.66|1.65|1.68|1.68|1.67|1.67|1.68|1.67|1.66|1.66|1.67|1.65|1.68|1.65|1.65|1.63|1.71|1.68|1.6|1.56|1.56|1.55|1.53|||||||1.5|1.44|1.45|1.45|1.53|1.6|1.62|1.66|1.69|1.73|1.73|1.7|1.68|1.67|1.72|1.73|1.74|1.78|1.83|1.84|1.82|1.8|1.83|1.78|1.8|1.87|1.78|1.76||1.77|1.76|1.75|1.76|1.69|1.71|1.71|1.7|1.72|1.73|1.76|1.75|1.75|1.78|1.78|1.82|1.82|1.82|1.81|1.83|1.86|1.85|1.86|1.89|1.9|1.89|1.92|1.89|1.89|1.89|1.89|1.87|1.89|1.9|1.88|1.87|1.9|1.89|1.89|1.89|1.87|1.87|1.88|1.88|1.87|1.86|1.84|1.85|1.84|1.83|1.9|1.9|1.91|1.94|1.9|1.92|1.97|1.88|1.89|1.89|||||||1.9|1.89|1.89|1.91|1.93|1.92|1.89|1.9|1.93|1.94|1.93|1.94|1.95|1.96|1.94|1.94|1.96|1.96|1.99|1.98|1.96|1.97|1.96|1.94|1.94|1.95|1.95|1.97|1.98|1.99|2.03|2.02|2.04|2.03|2.03|2.06|2.06|2.08|2.09|2.09|2.1|2.15|2.09|2.05|2.03
11061|1017433|/equities/giant-network|EMCONSGROWTH||9.08|9.27|9.04|9.1|8.92|9.2|9.14|9.38|9.53|9.47|9.44|9.43|9.68|9.2|9.24|9.58|9.54|9.76|10.13|10.15|10.32|10.23|10.22|10.05||9.79|9.85|10.09|10.34|10.19|10.39|10.14|10.22|10.12|10.37|10.32|10.45|10.78|10.94|10.79|10.65|10.75|10.91|11.12|10.79|11|11.19|11.04|11.66|11.88||||11.79|11.71|11.31|11.02|11.07|10.66|10.34|10.23|10.61|10.69|10.26|10.84|11.03|11.29|11.07|11.67|11.5|||11.66|12.17|12.45|11.95|12.24|11.81|12.47|12.77|13.84|13.32|12.94|12.46|12.54|12.19|11.99|12.37|11.8|11.56|11.47|11.24|11.77|11.83|12.08|11.83|11.32|10.92|11.17|10.52|10.55|10.49|10.18|10.14|10.23|||||||9.65|9.35|9.05|8.3|9.08|9.2|9.2|9.64|9.9|10.33|10.23|9.93|9.85|9.43|10.32|10.25|10.16|10.48|10.64|10.65|10.88|10.56|10.89|11.07|11.27|11.61|11.55|11.31||11.14|10.86|11.04|11.06|11.21|12.46|13.84|13.61|13.93|13.79|14.02|14.16|14.4|14.49|13.87|13.34|13.43|12.89|12.38|13.02|12.81|12.09|12.14|12.35|12.36|12.46|12.79|12.7|12.83|12.87|12.72|12.7|12.73|12.92|12.9|12.8|13.03|13.27|13.01|12.99|12.59|12.48|12.24|11.81|11.57|11.39|11.28|11.19|11.29|11.07|11.28|11.54|11.74|11.85|11.95|12.13|12.32|12.65|12.51|12.47|||||||12.94|12.77|12.77|12.45|12.61|12.11|12.08|12.16|12.24|12.33|12.43|12.55|12.87|13.07|12.83|13.42|13.54|13.99|14.25|14.28|14.6|14.61|13.84|13.11|12.82|13.59|13.22|13.63|13.12|13.05|13.78|13.52|14.09|14.55|13.76|13.99|13.95|14.47|14.43|14.21|13.93|14.1|14.25|14.21|13.94
11062|951657|/equities/jiangsu-sanyou-group-co-ltd|EMCONSGROWTH||3.62|3.58|3.57|3.6|3.58|3.74|3.65|3.84|3.82|3.77|3.78|3.95|3.98|3.8|3.82|3.95|3.9|4.04|4.11|4.08|4.13|4.11|4.16|4.11||4.07|3.98|4.14|4.22|4.09|4.19|4.23|4.27|4.2|4.24|4.29|4.37|4.5|4.47|4.59|4.62|4.6|4.63|4.64|4.57|4.63|4.66|4.53|4.53|4.54||||4.42|4.88|4.81|4.58|4.48|4.53|4.49|4.57|4.64|4.61|4.54|4.68|4.71|4.79|4.82|4.9|4.88|||5|4.97|5.07|5.04|5.01|4.98|5.08|5.11|5.22|5.36|5.55|5.42|5.48|5.42|5.44|5.5|5.54|5.4|5.3|5.29|5.4|5.41|5.55|5.63|5.58|5.4|5.48|5.44|5.41|5.43|5.45|5.46|5.49|||||||5.41|5.32|5.06|4.6|4.83|4.98|4.88|5.06|5.06|4.98|5|4.89|4.71|4.72|4.91|5.04|5.03|5.24|5.31|5.38|5.36|5.45|5.4|5.79|5.87|5.96|5.95|5.94||6.01|5.97|5.78|5.66|5.77|5.74|5.89|5.83|5.91|5.99|5.96|6.02|6.06|6.1|6.11|6.3|6.4|6.01|5.97|6.08|6.18|6.19|6.17|6.24|6.26|6.23|6.23|6.18|6.25|6.17|6.19|6.09|6.17|6.1|5.94|5.94|5.96|6.05|6.07|6.05|6.07|6.04|6.21|6.17|6.2|6.21|6.08|6.06|5.99|5.8|5.86|5.71|5.65|5.83|6.48|6.58|6.66|6.61|6.6|6.69|||||||6.8|6.77|6.77|6.83|6.82|6.73|6.93|6.91|6.88|6.83|6.72|6.72|6.78|6.81|6.79|6.71|6.8|6.8|6.9|6.83|6.8|6.81|6.92|6.7|6.54|6.55|6.43|6.45|6.53|6.57|6.74|6.75|6.92|6.9|6.81|6.98|6.87|6.82|6.8|6.95|6.96|6.91|7.18|7.23|7.19
11063|1017650|/equities/betta-pharma|EMCONSGROWTH||32.56|32.58|31.33|31.25|31.51|32.85|31.4|32.51|32.99|33.65|32.55|33|34.35|33|34|35.79|35.35|35.94|36.91|37.55|37.83|38.31|38.29|38.16||36.91|37.18|38.08|38.38|37.52|37.82|38.05|38.44|37.74|37.66|38.03|38.08|39.4|39.35|40.02|40.88|40.51|40.8|41.65|42.51|42.84|44.2|43.2|43.95|43.7||||41.73|41.59|40.54|39.11|39.1|38.65|38.3|36.04|36.41|36.96|36.2|37.61|37.98|38.97|39.14|39.99|39|||40.23|40.72|41.72|40.92|40.9|40.62|42.55|43.52|44.34|45.03|46.27|46|46.7|47.52|46.94|44.08|42.44|42|40.79|40.96|43.01|43.65|44.46|43.59|43.33|42.45|43.63|42.9|42.46|42.32|42.3|42.34|42.2|||||||42.62|43.31|39.4|35.05|36.19|37.3|37.88|39.6|40.65|40.96|42.19|41.6|41.6|41|43.7|44.5|44.35|46.24|46.69|46.65|48|47.72|48.56|48.37|49.5|50.22|50.89|51.2||51.55|51.82|52.04|51.61|52.11|51.27|51.38|52.1|52.85|53.94|54.5|58.61|57.82|58.98|57.77|57.71|57.5|58.26|57.73|55.41|56.39|56.99|57.11|56.9|56.74|56.3|56.29|55.51|55.78|56.4|58.56|58.3|59.1|58.69|58.74|59.64|59.7|60.8|60.2|60.66|59.82|61|61.65|60.89|58.2|57.55|56.19|55.61|54.56|54.67|55.3|55.99|56.49|58.53|58.66|60.81|60.97|60|58|57.57|||||||57.28|56.52|55.01|54.6|54.5|53.95|54.35|55.3|55.63|54.85|51.71|50.92|51.45|52.45|51.18|48.37|48.4|48.74|48.92|49.66|49.43|49.05|48.73|47.18|45.22|46|44.17|45.07|44.91|45.1|46.28|47.1|47.07|46.73|45.65|46.41|46.67|45.22|43.9|49.17|49.46|49.65|52.5|54.45|57.07
11064|944317|/equities/robam-appliances-a|EMCONSGROWTH||21.31|21.15|20.85|21.17|21.17|21.65|21.56|21.85|21.96|22.42|22.1|22.47|22.95|22.84|22.27|22.59|22.62|22.99|23.37|23.75|24.11|23.68|24.05|23.87||23.57|23.88|23.79|24.19|23.78|24.08|24.66|24.61|25.24|25.58|25.62|25.99|26.06|26.83|26.93|26.76|26.23|26.09|24.56|24.77|24.41|24.4|23.98|24.65|24.8||||23.69|23.85|22.71|22.5|23.8|24.42|24.49|24.69|24.62|24.2|23.57|23.63|23.43|23.02|22.94|23.37|23.33|||24.19|24.3|24.55|23.92|23.95|23.9|23.93|24.1|24.05|24.34|24.88|24.82|24.96|25.1|25.09|25.14|24.92|24.56|24.62|24.55|24.9|24.68|25.11|24.88|25|24.87|24.67|24.32|23.61|24.12|24.13|23.71|23.31|||||||23.29|24|23.15|22.33|22|22|21.73|21.36|21.93|21.44|21.28|20.56|19.74|19.9|20.77|21.04|21.18|21.44|21.46|21.82|21.6|21.22|21.35|20.97|21.48|21.3|21.54|21.45||21.78|21.7|21.21|21.32|21.53|21.88|21.57|21.12|21.45|21.42|21.9|21.72|21.52|22.21|22.4|22.18|22.46|22.4|22.32|22.63|22.72|23.23|23.39|23.72|23.37|23.83|23.9|23.39|23.79|23.43|23.27|23.35|23.5|23.28|23.17|23.46|23.62|23.65|23.54|23.81|23.19|22.94|22.9|23.1|23.29|23.17|22.96|23.9|23.88|24.03|24.57|24.61|24.84|25.12|24.97|25.15|25.62|25.52|25.88|26.38|||||||26.95|27.32|27.33|27.42|27.42|27.53|27.7|27.85|28.05|28|28.2|28.6|28.68|29.05|29.22|29.47|29.94|30.56|30.55|28.82|27.49|27.91|27.75|27.73|26.81|26.7|26.14|26.71|26.67|26.85|27.41|26.89|26.64|27.01|27.05|27.8|27.5|27.79|28.2|28.58|28.75|28.75|28.49|29.18|28.33
11065|944583|/equities/qiaqia-food-a|EMCONSGROWTH||27.18|27.4|26.67|26.86|27.12|27.66|27.5|28.31|28.24|28.42|28.19|28.56|29.21|28.84|28.42|28.99|28.92|29.08|29.18|29.49|30.06|30.8|31.51|31.36||31.62|31.92|32.68|33.29|32.28|32.59|32.42|32.57|33.04|33.06|33.05|33.96|34.57|35.27|34.9|35.26|35.31|35.94|36.65|36.61|37.36|36.9|36.54|36.61|36.63||||37.5|35.45|35.3|34.33|34.89|35.73|35.13|33.77|34.43|33.68|33|33.97|34.32|34.73|34.57|35.6|35.75|||36.07|36.5|36.92|36.62|35.32|35.33|34.75|34.4|33.6|34.31|34.81|35.01|35.04|34.45|34.62|34.47|35.16|34.7|33.49|33.3|33.65|33.94|34.15|33.76|34.11|33.4|33.86|33.23|33.6|33.7|34.28|33.95|33.82|||||||34.48|35.12|34.09|30.99|30.18|30.4|30.48|31.5|32.56|31.94|32.73|31.75|31.37|31.67|33.05|33.2|33.6|34.43|34.23|34.39|33.57|32.65|32.41|32.05|32.15|32.53|33.52|33.79||34.82|34.67|34.31|33.45|34.06|33.9|34.23|34.51|35.16|35.32|35.72|35.64|35.8|36.22|35.83|35.95|36.11|36.66|37.14|37.55|37.84|38.18|37.38|37.78|37.3|37.8|37.61|38.12|38.29|37.23|36.45|36.8|36.88|36.63|36.52|36.8|36.75|36.53|36.83|36.89|36.71|35.59|36.04|37|37.42|36.26|32.96|32.81|31.8|31.27|31.33|31.25|31.99|32.4|32.32|32.67|32.96|32.69|32.62|33.23|||||||32.69|33.35|33.63|33.97|34.33|33.95|34.29|34.8|34.7|34.27|35|35.08|35.52|34.76|34.4|34.65|34.85|34.96|34.38|33.88|33.05|33|32.33|32.3|33.65|37.39|36.8|37.22|38|39.04|39.62|39.55|39.64|39.85|39.93|40.44|40.15|40.1|40.07|41.25|41.35|40.85|40.94|41.05|40.97
11066|944466|/equities/aodong-a|EMCONSGROWTH||13.14|13.1|12.84|12.83|13.27|13.63|13.46|13.65|13.67|13.56|13.4|13.46|13.56|13.42|13.49|13.69|13.73|13.9|14.02|13.89|13.94|13.8|13.92|13.85||13.95|13.99|14.27|14.42|14.27|14.48|14.44|14.49|14.48|14.62|14.52|14.61|14.93|14.92|15.03|15|14.83|14.85|15.06|14.99|14.96|15.07|14.77|14.99|15.08||||14.89|15.24|15.08|14.69|14.78|14.76|14.69|14.76|14.67|14.52|14.23|14.43|14.13|14.42|14.45|14.6|14.47|||14.71|14.64|14.7|14.46|14.36|14.33|14.46|14.39|14.6|14.97|15.07|14.98|15.15|14.95|14.92|14.9|15.15|15.06|14.96|14.88|14.92|14.98|15.12|15.18|15.18|14.96|15.17|15.08|15.21|15.18|15.13|15.16|15.02|||||||15.28|15.21|14.67|13.55|13.84|14.15|14.12|14.42|14.7|14.77|14.74|14.46|14.08|13.75|14.27|14.25|14.39|14.67|14.63|14.63|14.7|14.69|14.69|14.72|15.08|15.2|15.24|15.16||15.14|15.17|15.01|14.95|14.98|15.04|15.13|15.16|15.3|15.4|15.49|15.71|15.78|15.84|15.85|15.76|15.9|16.02|16.04|16.27|16.44|16.43|16.43|16.57|16.49|16.67|16.64|16.41|16.46|16.44|16.35|16.24|16.28|16.23|16.19|16.21|16.27|16.28|16.36|16.5|16.04|15.93|15.87|16.09|16.64|16.49|16.09|16.05|16.04|15.76|16.08|16.18|16.44|16.79|16.75|16.99|17.03|16.81|16.71|17.16|||||||17.26|17.34|17.22|17.06|17.11|16.8|16.88|16.88|16.87|16.8|16.75|16.61|16.82|16.82|16.33|16.44|16.67|16.9|17.13|16.84|17.1|16.97|17.16|17.16|16.5|16.43|16.45|16.67|16.59|16.75|17.09|17.11|17.09|16.81|16.96|17.38|17.31|17.38|17.33|17.75|17.51|17.33|17.3|17.44|17.31
11067|950862|/equities/by-health|EMCONSGROWTH||13.33|13.5|12.97|13.14|13.14|13.52|13.43|13.67|13.77|13.79|13.55|13.69|13.93|13.84|13.57|13.67|13.97|14.21|14.36|14.46|14.58|14.45|14.73|14.8||14.78|14.86|14.96|15.07|15|15.12|15.12|15.12|15.2|15.39|15.2|15.35|15.74|15.86|15.88|15.91|15.74|15.9|16.04|15.78|15.88|16.03|15.84|16.04|15.99||||15.84|15.89|15.65|15.41|15.56|15.57|15.53|16.38|16.42|16.48|16|15.95|15.68|15.87|15.94|16.26|15.93|||16.36|16.35|17.17|16.81|16.67|16.81|16.74|16.63|16.71|17.08|17.24|17.36|17.22|17.09|16.82|17.05|17.23|16.96|16.4|16.33|16.59|16.68|16.74|16.78|16.9|16.53|16.78|16.62|16.71|16.78|16.78|16.59|16.72|||||||16.91|17.03|16.25|14.84|14.9|15.17|15.05|15.17|15.59|15.74|15.97|15.65|15.4|15.25|15.99|16|16|16.41|16.28|16.34|16.23|16.19|15.95|15.96|16.56|16.63|16.85|16.9||17.03|16.99|16.65|16.65|16.79|16.75|16.77|16.48|16.83|17.07|17.38|17.59|17.77|17.95|17.6|17.3|17.41|17.65|17.57|17.93|18.23|18.3|18.09|18.26|17.98|18.31|18.3|18.22|18.36|18.21|18.01|18.02|18.28|18.11|18.09|18.19|18.28|18.31|18.28|18.4|18.23|18.13|18.32|18.32|18.45|18.25|17.73|17.55|17.83|17.6|17.84|17.88|18.13|18.34|18.22|18.48|18.81|18.65|18.34|18.39|||||||18.99|19.1|18.8|18.96|18.97|18.98|19.1|19.3|19.22|18.99|18.95|19.05|19.2|19.23|18.86|19|19.31|19.45|19.69|19.38|19.33|19.26|19.23|18.78|18.85|18.97|18.86|19.09|19.14|19.34|19.75|19.74|20|20.11|20.18|20.38|20.63|20.34|20.35|21.16|21.28|21.19|21.19|21.16|21.24
11068|954983|/equities/jiangxi-zhengbang-technology-co-ltd|EMCONSGROWTH||2.91|2.93|2.88|2.88|2.88|2.91|2.88|2.94|2.97|3.03|2.9|2.92|3.03|3.01|3.02|3.19|3.22|3.25|3.39|3.39|3.43|3.49|3.34|||3.29|3.21|3.27|3.28|3.21|3.38|3.41|3.25|3.33|3.18|3.21|3.13|3.16|3.04|2.94|2.89|2.87|2.87|2.89|2.9|2.88|2.89|2.9|2.88|2.86||||2.87|2.9|2.78|2.77|2.87|2.86|2.87|2.8|2.82|2.78|2.7|2.84|2.91|2.89|2.89|3.04|2.9|||2.85|2.75|2.74|2.72|2.65|2.63|2.69|2.64|2.69|2.69|2.6|2.6|2.56|2.54|2.51|2.54|2.57|2.59|2.57|2.55|2.56|2.52|2.56|2.47|2.49|2.47|2.55|2.54|2.42|2.41|2.41|2.42|2.41|||||||2.4|2.32|2.37|2.35|2.47|2.52|2.5|2.57|2.59|2.47|2.47|2.46|2.46|2.45|2.51|2.51|2.52|2.57|2.57|2.55|2.61|2.51|2.53|2.5|2.55|2.58|2.59|2.64||2.68|2.67|2.65|2.64|2.65|2.66|2.7|2.67|2.72|2.74|2.79|2.68|2.67|2.65|2.52|2.58||2.63|2.5|2.57|2.55|2.59|2.58|2.61|2.6|2.65|2.64|2.67|2.69|2.74|2.69|2.71|2.72|2.75|2.76|2.78|2.76|2.82|2.8|2.81|2.8|2.71|2.73|2.73|2.81|2.87|2.87|2.77|2.64|2.57|2.57|2.68|2.71|2.75|2.77|2.75|2.74|2.81|2.85|2.86|||||||2.89|2.88|2.9|3.01|2.95|2.93|2.89|2.9|2.85|2.85|2.88|2.91|2.94|2.91|2.96|2.84|2.91|2.95|2.95|2.97|2.97|2.95|2.98|2.93|2.97|2.89|2.89|3.03|3.03|3.12|3.06|3|3.1|3.21|3.1|2.95|3.02|2.88|2.74|2.61|2.57|2.63|2.67|2.65|2.52
11069|944204|/equities/fj-sunner-deve-a|EMCONSGROWTH||12.4|12.62|12.34|12.24|12.58|12.46|12.54|12.89|13.36|13.81|13.64|14.03|14.3|14.43|14.62|14.87|15.01|15.28|15.57|15.73|15.75|15.66|16|16.09||16.11|16.16|16.35|16.91|16.47|16.43|16.42|16.58|16.64|17.04|16.95|16.91|16.92|17.06|17.1|16.58|16.35|16.43|16.78|16.52|16.16|16.16|15.93|15.8|15.77||||15.66|15.61|14.9|15.59|15.62|15.87|16.03|15.5|15.62|15.53|15.34|15.41|15.26|15.73|15.96|16.18|16.33|||16.77|16.47|16.55|16.39|15.53|15.68|16.19|16.13|16.31|16.69|16.07|16.01|15.66|15.55|15.51|15.65|16.05|15.83|15.5|15.69|15.59|15.83|15.88|16.11|16.29|16.04|16.18|15.92|15.99|16.04|16.01|16.08|16.2|||||||16.55|16.65|15.58|14.37|14.69|14.84|14.93|15.24|15.72|15.63|15.69|15.17|15.05|14.99|15.64|15.7|15.72|16.16|16.1|16.56|16.44|16.01|16.19|16.21|16.64|16.92|17.04|17.17||17.18|16.94|16.8|16.35|16.47|16.67|16.68|16.65|16.79|16.84|17.05|17.14|17.25|17.66|17.73|17.59|18.04|18.13|17.78|17.96|17.89|18.15|17.96|18.15|18.29|18.43|18.32|18.24|18.3|18.24|18.17|18.13|18.27|18.35|18.18|18.28|18.18|18.22|18.32|18.2|18.41|18.7|18.69|18|18.13|18|17.44|17.37|17.7|17.56|17.87|18.05|18.44|18.64|18.71|18.83|19.04|18.92|19.21|19.12|||||||19.2|19.56|19.5|19.61|19.76|19.79|20.05|19.74|19.75|19.74|19.77|20.06|20.41|19.71|19.56|19.56|19.75|19.88|20.04|20|19.48|19.96|20.34|20.32|20.34|20.21|19.89|19.82|19.98|20.24|20.62|20.64|20.52|20.52|20.64|20.93|20.95|21.24|21.29|21.22|21.07|21|21.48|21.39|20.89
11070|944552|/equities/navinfo-a|EMCONSGROWTH||6.63|6.43|6.31|5.97|5.88|6.11|6.07|6.19|6.27|6.21|6.22|6.24|6.44|6.19|6.26|6.62|6.64|6.9|6.86|6.58|6.51|6.42|6.51|6.58||6.36|6.41|6.94|6.56|6.65|6.73|6.63|6.59|6.57|6.63|6.55|6.78|7.07|6.95|7.04|7.06|6.84|6.77|6.86|6.86|7.03|7.19|7.11|7.39|7.45||||7.46|7.53|6.92|6.63|6.72|6.51|6.44|6.5|6.73|6.74|6.34|6.9|7.18|7.41|7.51|7.84|8.05|||7.95|8.28|8.59|8.64|8.84|8.27|8.2|8.35|7.89|7.39|7.52|7.44|7.45|7.35|7.33|7.45|7.45|7.32|7.19|7.1|7.3|7.32|7.46|7.55|7.35|7.19|7.68|7.36|7.21|7.09|6.92|6.85|6.87|||||||6.82|6.55|6.11|5.64|6.22|6.67|6.49|7.03|7.38|7.59|7.7|7.49|7.44|7.29|7.79|7.92|7.81|8.11|8.39|8.05|8.15|7.92|8.06|8.04|8.29|8.46|8.64|8.75||8.9|8.89|8.79|8.71|8.9|8.9|9.18|9.16|9.43|9.34|9.59|9.7|9.82|9.97|10.01|9.85|9.88|9.73|9.71|10.01|10.03|9.8|9.97|10.07|10.08|10.03|10.29|10.11|10.25|10.43|10.31|10.28|10.4|10.38|10.23|10.05|10.13|10.25|10.19|10.2|10.09|9.76|9.89|10|9.99|9.76|9.74|9.62|9.21|9.24|9.73|10.09|10.23|10.32|10.36|10.48|10.52|10.47|10.5|10.26|||||||10.13|10.01|10.09|10.07|10.24|10.07|10.05|10.17|10.28|10.17|10.16|10.26|10.64|10.6|10.51|10.36|10.57|10.46|10.44|10.32|10.3|10.36|10.26|9.99|9.82|10.18|10.1|10.76|10.73|10.8|11|11|11.14|11.21|11.15|11.31|11.33|11.3|11.38|11.49|11.19|11.28|11.16|11.21|11.18
11071|945025|/equities/zhejiang-supor-a|EMCONSGROWTH||48.6|48.45|47.19|47.25|47.3|47.83|47.55|48.12|48.89|50.26|50.1|50.42|50.94|50.9|50.52|50.7|51.51|51.38|51.96|52.46|53.92|52.64|52.4|52.26||52.46|53.59|53.55|53.24|52.81|53.07|53.82|53.12|53.79|57.29|56.22|56.88|56.63|57.3|57.25|57.74|57.95|59.22|58.98|60|59|58.83|58.6|59.01|59.92||||58.9|58.55|58.26|59.3|59.51|59.57|60.52|60.55|60.45|59.45|59.35|58.53|56.83|55.7|55.6|55.64|55.96|||57.3|57.55|58.53|58.2|57.2|56.23|55.13|54.57|54.4|54.49|55.8|56.27|56.63|58.27|57.99|58.35|57.86|58.3|58.21|57.48|56.03|55.63|55|54.39|55.28|53.61|53.91|54.1|53.32|54.23|53.71|54.27|54.4|||||||58.32|57.91|54.31|52.1|49.61|49.38|50.65|50.4|51.74|51.49|51.54|50.5|50.02|50.46|51.95|51.63|52.19|52.49|52.51|52.2|52.28|53.9|53.75|53.61|54.01|53.36|52.41|52.18||53.01|53.02|53.18|52.6|52.9|53.09|53.08|52.71|53.02|53.02|52.52|53.17|52.99|53.27|53.46|53.38|52.9|54.09|53.92|53.97|53.21|52.26|52.04|51.35|50.81|51.26|50.67|49.94|50.1|50.48|49.33|49.26|48.96|48.84|49.41|50.5|50.61|50.5|49.67|49.33|49.56|50.14|50.5|50.13|50.1|51|46.67|46|45.64|45.05|46.15|46.23|46.5|46.36|45.25|45.3|45.95|45.82|46.45|47.74|||||||48.48|48.61|48.65|49.18|49.93|49.93|49.23|48.98|48.3|47.57|48.11|48.46|48.59|47.31|47.69|47.64|47.75|47.83|47.98|48.16|47.61|47.98|47.3|46.98|46.85|47.47|46.91|47.04|47.69|48|48.74|48.2|48.83|49.54|49.61|49.87|50.66|51.41|51.14|50.82|50.8|50.82|50.71|50.01|49.81
11072|944117|/equities/cr-sanjiu-a|EMCONSGROWTH||41.11|41.53|41.11|41.96|41.7|42.19|41.87|42.12|43.8|44.6|42.58|42.49|42.44|42.8|42.63|43.02|44.02|46.78|47.73|47.68|46.05|47.0308|63.82|65.1||64.65|64.64|63.9|63.68|61.83|60.84|61|62.14|62.84|62.72|60.79|59.91|59.9|61.79|62.5|61.8|63.55|63.88|63.35|63.38|61.12|60.88|60.9|60.35|60.62||||59.97|59.19|60.78|60.5|58.78|59.64|60.01|59.25|57.81|57.52|56.8|56.54|54.7|54.96|53.06|52.3|51.13|||50.84|50.8|52.27|51.89|52.73|53.2|52.32|51.88|54.53|53.94|53.88|53.54|52.95|53.32|53.8|53.5|54.67|54.57|53.83|53.6|55.31|56.17|54.85|54.25|54.98|53.84|54.29|53.68|55.03|55.59|55.95|56.73|55.03|||||||56.11|58.3|55.79|56.5|54.81|54.44|52.3|53.82|56.78|55.65|53.16|52.15|51.19|50.17|51.11|50.61|50.58|50.48|50.53|49.51|49.54|49.81|51.1|50.2|50.52|51.58|52.33|52.2||49.73|48.56|49.09|48.51|49.14|49.2|49.72|47.98|48.48|49.09|47.62|48.84|49.43|49.07|49.81|48.91|48.69|48.24|49.67|49.34|49.07|48.58|48.66|48.77|49.08|50|47.99|47.41|47.05|47.51|45.35|44.12|44.55|44|43.62|43.7|43.16|43.47|43.78|43.82|43.17|42.81|43.23|43.14|44.42|45.21|43|41.67|41.99|41.39|41.16|41.75|45.02|46.55|47.11|48|48.07|48.02|48.34|49.21|||||||50.12|49.8|49.35|49.35|48.68|48.14|48.16|48.98|48.86|48.13|47.5|47.3|47.96|46.73|45.39|45.74|46.12|46.92|47.12|46.81|47.58|47.2|47.61|47.27|46.25|46.85|46.38|47.5|47.9|48.18|52.52|52.91|53.7|52.89|52.65|52.57|52.6|52.86|50.91|50.35|50.01|48.72|49.94|50.11|51.5
11073|944060|/equities/yanjing-brewery-a|EMCONSGROWTH||9.53|8.92|8.45|8.33|8.26|8.5|8.48|8.7|8.77|8.82|8.83|8.91|9.06|9.01|8.9|9.05|9.07|9.23|9.45|9.54|9.7|9.59|9.67|9.91||9.71|9.38|9.55|9.65|9.43|9.36|9.34|9.59|9.55|9.76|9.65|9.76|10.07|10.05|10.06|10.24|10.17|10.31|10.31|10.18|10.16|10.14|9.94|10.11|10.14||||9.89|9.8|9.77|9.5|9.62|9.74|9.93|9.76|9.77|9.71|9.3|9.57|9.49|9.5|9.23|9.3|9.35|||9.4|9.46|9.46|9.19|9.18|9.12|9.26|9.02|9.04|9.25|9.27|9.31|9.3|9.16|9.03|9.19|9.05|8.71|8.38|8.39|8.47|8.46|8.59|8.68|8.76|8.55|8.77|8.73|8.92|8.87|8.89|8.67|8.75|||||||8.87|8.76|8.41|7.87|8.06|8.15|8.15|8.27|8.45|8.21|8.25|7.81|7.78|7.79|8.21|8.21|8.28|8.48|8.44|8.48|8.47|8.45|8.37|8.26|8.48|8.46|8.71|8.65||8.63|9.06|8.87|8.98|9.08|9|9.1|8.92|9.09|9.06|9.14|9.25|9.32|9.56|9.49|9.43|9.5|9.49|9.5|9.6|9.71|9.95|9.87|9.87|9.86|9.97|10.03|9.9|9.95|9.98|9.87|9.9|9.96|9.92|9.9|10|9.99|10.04|10.05|10.13|10.35|10.24|10.41|10.41|10.38|10.49|9.92|9.44|9.23|9.12|9.21|9.31|9.44|9.6|9.6|9.79|9.99|9.99|9.95|9.99|||||||10.07|10.05|10.02|10.08|10.24|10.02|10.2|10.25|10.45|10.4|10.35|10.48|10.52|10.62|10.25|10.36|10.51|10.58|10.77|10.4|10.38|10.41|10.47|10.27|10.23|10.38|10.26|10.46|10.54|10.56|10.97|10.59|10.77|10.76|10.79|10.94|10.98|11.27|11.21|11.38|11.21|11.13|11.2|11.31|11.39
11074|944054|/equities/shunxin-a|EMCONSGROWTH||17.42|17.17|16.83|16.6|16.2|16.44|16.45|17.43|17.67|17.26|16.74|16.68|17.08|16.75|16.73|17.15|17.3|17.88|17.77|17.96|17.98|17.73|18.22|18.09||17.95|17.85|18.58|18.93|18.47|18.95|19.07|19.48|19.76|20.36|20.7|20.79|21.6|21.83|21.31|20.6|20.44|19.55|19.44|18.95|18.94|19.01|19.02|19.29|19.28||||18.71|18.71|17.24|17.2|16.61|16.6|16.15|15.75|16.02|15.95|15.63|16.47|16.39|16.76|16.87|17.46|17.41|||18.36|18.44|18.95|17.78|17.93|18.07|18.7|17.97|18.59|19.81|19.5|19.85|19.76|19.75|19.43|19.92|19.39|18.14|17.44|17.93|18.2|18.36|18.4|18.74|18.63|18.13|19.04|18.4|18.3|18.2|18.23|17.7|17.85|||||||18.18|17.42|16.92|15.39|16.19|16.33|16.72|17.62|18.49|18.83|18.5|18.08|18|18.27|19.31|19.3|19.25|19.83|19.76|19.8|19.85|19.5|19.51|19.21|19.76|19.8|20.4|20.64||21.29|21.18|20.64|20.45|20.8|20.56|20.8|20.13|20.83|20.5|20.9|20.97|21.71|22.61|22.73|23.21|23.43|23.54|23.4|24.17|24.2|24.56|24.55|24.32|24.66|24.71|25.25|24.4|24.65|24.81|24.4|23.37|23.45|23.56|23.34|23.13|23.21|23.33|23.56|23.42|23.33|22.57|22.85|22.78|22.61|22.11|21.71|21.58|21.52|21.5|21.78|21.8|22.15|22.37|22.46|22.78|23.04|22.82|23.08|22.9|||||||23.14|23.23|23.19|23.42|23.95|23.67|24.15|24.39|25.11|24.91|25.08|25.24|25.31|25.4|25.21|25.59|26.08|26.1|26.2|25.09|24.67|24.93|25.25|24.63|25.47|26.38|25.63|26.3|26.13|26.28|27.06|26.42|26.56|26.66|26.73|27.6|27.98|27.94|28.13|28.6|28.4|28.24|28.24|29.02|28.36
11075|944511|/equities/livzon-pharm-a|EMCONSGROWTH||36.01|35.71|35.68|35.47|35.91|37.61|36.2|37.22|37.9|38.18|37.21|37.51|37.88|38.02|38.01|38.23|38.21|39.48|39.39|40.02|39.48|39.03|39.38|39.6||39.41|39.89|39.71|39.81|38.85|38.7|38.76|38.91|39.03|39.38|38.68|38.18|38.21|38.45|39.41|39.28|39.7|40.3|40.62|40.84|40.64|40.74|40.48|40.55|40.5||||40.1|39.41|38.98|39.5|38.15|37.25|37.52|37.85|37.72|37.8|37.76|38.25|36.89|37.09|36.5|36.95|37.04|||37.3|37|36.88|36.5|37.55|37.58|37.26|37.43|37.65|38|38.11|38.22|38.72|38.4|38.09|38.34|38.82|39.09|39|38.54|39.65|39.7|39.88|38.48|38.49|37.47|37.49|37.35|37.52|37.96|37.61|38.09|37.08|||||||36.98|37.93|37.15|34.64|33.45|33.68|33.91|34.36|35.25|34.89|35.19|34.85|34.2|34.06|35.67|35.98|36.15|36.35|36.1|35.51|35.24|35.05|35.29|35.3|35.51|36.11|36|35.18||35.01|34.27|34.71|34.4|34.44|34.53|34.91|34.79|34.34|34.17|34.24|34.54|34.48|34.25|34.02|33.46|33.91|34.2|33.93|34.04|34.8|35.02|34.79|34.92|34.48|34.7|34.58|34.12|34.61|34.53|34.24|34.03|34.2|33.97|34.18|34.75|34.6|34.96|34.87|34.76|34.68|34.75|34.87|35.01|34.68|34.27|32.51|32.29|34.76|35.36|35.25|35.5|35.96|36.41|36.1|36.56|36.1|35.76|36.3|36.89|||||||36.94|36.89|36.89|36.8|36.16|36.15|36.12|36.52|36.28|35.65|35.27|34.81|34.95|34.46|33.72|33.49|33.82|34.25|34.47|34.23|34.4|33.97|34|33.41|33.24|33.4|33.16|33.6|33.72|33.51|34.29|34.24|34.15|34|33.2|33.32|33.35|32.66|32.73|36.37|36.96|35.64|36.62|36.78|38.59
11076|944620|/equities/dong-e-e-jiao-a|EMCONSGROWTH||55.69|56.32|57.76|58.67|60.5|62.73|60.5|61.08|62.78|63.57|62.6|63.18|64.11|64.11|64|66.16|65.66|67.95|68.74|66.27|65.34|65.5|68.18|69.94||69.79|69.8|68.83|69|67.63|67.71|68.54|68.8|70.07|70.61|67.89|68.69|68.2|70.68|69.57|70.22|70.35|71.59|71.2|70.61|69.09|70.65|70.69|71|70.7||||68.72|67.61|66.6|67.75|68.1|67.64|68.82|69.47|69.19|67.63|67.45|66.84|65.5|65.47|64.4|63.92|64.19|||63.84|62.7|63.2|61.52|60.82|60.52|59.91|59.49|60.48|58.99|60.5|61.32|61.42|59.6|59.59|60.03|59.87|60.6|60.66|59.44|60.5|60.28|58.39|58.6|58.09|56.15|56.36|55.39|54.95|55.88|57.33|59.95|58.43|||||||57.8|60.12|58.6|55.25|53.51|52.5|52.51|53.96|55.09|52.15|50.45|50.06|48.6|48.9|50.72|51.15|51.43|51.88|51.69|48.9|49.05|49.6|50.24|50.8|49.98|51.41|52.8|50||49.32|48.6|49.71|48.81|49.3|48.9|49.03|49.02|48.79|49.04|48.95|50.45|50.9|50.25|50.4|50.18|50.12|50.59|51.08|50.81|50.92|50.4|50.38|50.47|50.18|50|49.88|49.36|49.57|49.49|48.56|48.32|48.68|47.65|47.37|47.38|47.32|48.15|46.8|46.75|46.46|46.8|45.61|46.4|46.52|46.61|45.48|45.07|45.58|44.92|45.4|45.86|46.45|47.58|47.37|47.66|48.18|47.86|47.37|48.7|||||||49.06|48.42|48.15|48.78|48.58|48.21|48.8|48.86|49.51|48.65|49.17|48.76|48.87|48.34|48.55|48.7|49.41|50.3|49.98|50.19|51.83|51.35|49.79|48.86|50.06|49.78|51.44|51.21|51.21|51.67|52.53|53.18|53.18|53.2|51.62|52.38|53.42|54.43|52.33|50.2|49.9|49.27|49.27|48.9|50.71
11077|944772|/equities/yiling-pharma-a|EMCONSGROWTH||15.62|15.3|14.95|14.8|14.9|15.32|14.78|15.31|15.44|15.52|15.33|15.36|15.69|15.36|15.61|16.14|15.88|16.42|16.81|16.81|17.02|17.24|17.81|17.78||17.79|17.75|18.18|17.98|17.81|18.16|17.93|18.19|18.18|18.42|18.53|18.78|19.17|19.15|19.39|19.41|19.49|19.84|19.95|19.68|19.3|19.59|19.2|19.48|19.38||||18.83|19.05|19.58|19.45|19.28|19.37|19.27|19.31|19.44|19.7|19.17|19.65|19.63|19.82|20.02|20.32|20.01|||20.27|20.22|20.52|20.17|20.19|20.21|20.35|20.41|20.82|21.29|21.49|21.5|21.76|21.55|21.58|21.43|21.62|21.18|20.83|20.78|21.27|21.5|21.83|21.55|21.46|21.2|21.45|21.28|21.3|21.31|21.22|21.31|20.83|||||||20.75|20.4|20.14|18.8|19.25|19.85|19.69|21.05|21.91|22.3|22.29|21.89|21.77|21.62|22.44|22.64|22.53|22.63|22.88|22.41|22.35|22.16|22.71|22.67|23.12|23.33|23.72|23.27||23.07|22.91|22.62|22.55|23|23.14|23.43|23.25|23.46|23.9|24.01|24.56|25.27|24.98|24.68|24.91|24.24|24.01|24.19|24.83|24.88|25.12|25.19|25.91|25.8|25.97|23.99|22.89|23.08|23.32|23.09|22.67|23.01|23|23|22.86|22.52|22.86|22.82|22.73|21.92|21.82|22.12|22.22|22.27|22.29|21.72|21.66|21.59|21.34|21.64|21.73|22.38|23.4|23.72|24.09|23.77|23.63|22.83|23.4|||||||23.46|23.54|23.24|23.3|22.88|22.53|23.23|22.39|22.58|22.39|22.24|22.13|22.49|22.42|21.97|22.22|22.66|22.94|23.17|23.04|23.27|23.17|23.25|23|22.58|22.72|22.51|23|23.22|22.89|23.6|23.68|24.17|24.07|24.37|24.03|24.27|23.98|23.81|24.63|24.61|23.95|24.59|24.95|24.77
11078|944074|/equities/c-s-paper-a|EMCONSGROWTH||7.1|7.04|6.79|6.81|6.77|6.96|6.82|7.04|6.98|7.01|6.92|6.97|7.11|6.9|6.8|7.02|6.97|7.14|7.26|7.28|7.5|7.42|7.47|7.51||7.55|7.5|7.58|7.63|7.67|7.93|7.86|7.85|7.86|7.97|7.97|8.1|8.33|8.54|8.61|8.67|8.56|8.64|8.75|8.63|8.75|8.81|8.73|8.91|8.88||||8.89|8.86|8.64|8.57|8.52|8.31|8.19|8.05|8.19|8.11|7.83|8.01|8.04|8.2|8.31|8.48|8.35|||8.55|8.53|8.51|8.45|8.3|8.3|8.42|8.51|8.7|8.86|8.96|8.95|9.11|9.12|9.05|9.15|9.22|9.15|8.93|8.98|9.06|9.06|9.14|9.23|9.33|9.06|9.24|9.16|9.15|9.15|9.12|9.13|9.26|||||||9.51|9.36|8.52|7.77|7.91|8.13|8.26|8.52|8.8|8.89|8.97|8.79|8.57|8.71|9.17|9.12|9.21|9.43|9.46|9.45|9.45|9.4|9.27|9.3|9.49|9.6|9.69|9.7||10|10|9.76|9.87|9.97|10|10.05|9.98|10.14|10.15|10.35|10.45|10.45|10.61|10.51|10.37|10.5|10.56|10.53|10.59|10.67|10.74|10.74|10.8|10.68|10.87|10.92|10.8|10.93|10.83|10.66|10.7|10.72|10.72|10.71|10.8|10.75|10.75|10.78|10.88|10.79|10.71|10.85|10.86|10.82|10.79|10.62|10.21|10.02|9.98|10.32|10.25|10.32|10.57|10.26|10.37|10.51|10.6|10.41|10.26|||||||10.25|10.16|10.15|10.19|10.26|10.09|10.18|10.16|10.19|10.12|9.97|10.07|10.16|10.18|10.15|10.18|10.35|10.39|10.49|10.37|10.31|10.36|10.35|10.18|10.04|10.18|10.09|10.22|10.4|10.65|10.76|10.68|10.7|10.64|10.68|10.86|10.84|10.84|10.87|10.95|11.05|11.07|11.03|11.08|11.07
11079|950860|/equities/songcheng-performance-develop|EMCONSGROWTH||8.17|8.09|7.76|7.77|7.68|7.89|7.82|8.09|8.13|8.21|8.03|8.18|8.33|8.23|8.11|8.39|8.43|8.8|8.95|9.04|9.1|9.14|9.42|9.65||9.85|9.84|10.01|10.07|9.99|10.21|10.12|10.17|9.95|10.11|10.06|10.16|10.46|10.6|10.6|10.47|10.27|10.23|10.35|10.5|10.7|10.64|10.54|10.68|10.68||||10.86|10.85|10.36|10.42|10.42|10.03|10.15|9.93|10.37|10.3|10.13|10.56|10.74|10.81|10.53|10.61|10.33|||10.83|10.81|10.91|10.26|10.18|10.15|10.28|10.35|10.56|10.88|10.99|10.88|10.82|10.75|10.76|10.83|10.98|10.75|10.56|10.66|10.73|10.88|10.94|10.98|10.8|10.52|10.36|10.23|10.23|10.38|10.47|10.46|10.43|||||||10.3|10.36|9.56|8.83|8.8|9|8.89|9.61|9.84|10|10.05|9.75|9.69|9.61|10.15|9.88|9.9|10.3|10.15|9.85|9.99|9.89|9.97|9.63|9.82|9.92|10.01|9.85||9.87|9.83|9.43|9.52|9.68|9.75|9.87|9.77|10.03|9.95|10.22|10.23|10.2|10.45|10.44|10.27|10.29|10.3|10.21|10.55|10.49|10.51|10.46|10.58|10.53|10.6|10.75|10.75|10.86|10.92|10.83|10.86|10.9|10.93|10.9|10.87|10.95|11.08|11.04|11.19|11.07|10.98|10.97|10.99|11.14|11.19|10.96|10.76|10.53|10.39|10.6|10.61|10.67|10.9|10.9|11.07|11.2|11.09|11.28|11.32|||||||12.22|12.15|12.07|12.04|12.37|12.25|12.39|12.87|13.06|12.77|12.55|12.68|12.81|12.89|12.87|12.81|12.75|12.77|12.81|12.54|12.4|12.64|12.74|12.84|12.04|12.11|11.91|12.17|12.12|12.29|12.58|12.54|12.65|12.97|12.87|13.1|12.93|13.03|13.15|13.08|13.14|13.12|13.25|13.41|13.15
11080|944896|/equities/yaxia-automobile-a|EMCONSGROWTH||1.45|1.47|1.4|1.45|1.49|1.56|1.55|1.67|1.6|1.53|1.53|1.52|1.58|1.65|1.65|1.7|1.76|1.83|1.88|1.84|1.85|1.89|1.93|1.88||1.71|1.82|1.77|1.91|2.12|2.35|2.35|2.41|2.43|2.5|2.49|2.52|2.61|2.58|2.65|2.62|2.58|2.53|2.59|2.52|2.58|2.65|2.62|2.69|2.75||||2.66|2.67|2.56|2.46|2.49|2.54|2.51|2.53|2.59|2.61|2.45|2.65|2.72|2.79|2.8|2.87|2.84|||2.95|3.01|3|2.95|2.99|2.97|3.1|3.07|3.21|3.28|3.32|3.28|3.38|3.07|3.07|3.16|3.17|3.15|2.98|3.01|3.13|3.12|3.35|3.43|3.49|3.37|3.5|3.4|3.34|3.31|3.32|3.21|3.29|||||||3.13|3.03|2.79|2.84|3.16|3.31|3.53|3.87|4.02|4.18|4.24|4.1|4.03|3.83|3.94|3.91|3.89|4|4.01|4.03|3.96|3.84|3.84|3.86|3.92|4.02|4.05|4.04||4.08|4.02|3.93|3.91|4.02|3.97|4.08|4.12|4.28|4.24|4.35|4.44|4.57|4.64|4.67|4.72|4.7|4.76|4.74|4.86|4.96|4.88|4.85|4.6|4.54|4.51|4.62|4.54|4.59|4.62|4.47|4.31|4.39|4.39|4.31|4.12|4.15|4.18|4.17|4.07|3.94|3.92|3.99|3.95|4.03|3.92|3.85|3.9|3.8|3.75|3.87|3.85|3.91|4|4.04|4.14|4.21|3.83|3.69|3.67|||||||3.75|3.65|3.71|3.8|3.87|3.82|3.9|3.95|4.08|4.14|4.18|4.2|4.27|4.31|4.31|4.4|4.38|4.44|4.45|4.3|4.27|4.33|4.35|4.24|4.23|4.36|4.42|4.37|4.28|4.31|4.37|4.38|4.38|4.44|4.38|4.44|4.45|4.5|4.49|4.55|4.52|4.52|4.57|4.58|4.49
11081|944487|/equities/joyoung-a|EMCONSGROWTH||10.53|10.46|10.41|10.08|9.94|10.15|10.24|10.4|10.44|10.68|10.48|10.6|10.98|10.78|10.61|10.88|10.8|11.04|11.43|11.47|11.58|11.47|11.53|11.36||11.25|11.3|11.55|11.85|11.67|11.67|11.74|11.72|11.82|12.22|11.82|12.04|12.32|12.58|12.52|12.65|12.75|12.96|12.7|12.53|12.05|11.94|11.85|12.14|12.19||||11.6|11.75|11.57|11.5|11.53|11.57|11.58|11.79|12.31|11.3|10.79|10.46|10.61|10.28|10.29|10.48|10.29|||10.51|10.53|10.78|10.44|10.97|10.91|11.02|10.99|11.23|11.37|11.54|11.61|11.73|11.65|11.64|11.58|11.6|11.34|11.24|11.28|11.38|11.51|11.62|11.53|11.51|11.27|11.72|11.67|11.36|11.43|11.5|11.46|11.52|||||||11.38|11.15|10.49|9.77|10.2|10.41|10.55|10.93|11.25|11.4|11.48|11.23|11.09|10.98|11.63|11.7|11.91|12.2|12.18|12.15|12.1|12.05|11.95|11.94|12.29|12.34|12.51|12.61||12.71|12.65|12.5|12.34|12.65|12.94|12.91|12.66|12.95|12.91|12.96|13|13|13.26|13.28|13.13|13.27|13.5|13.37|13.43|13.42|13.51|13.54|13.62|13.51|13.74|13.89|13.67|13.9|13.94|13.86|13.79|13.48|13.29|13.19|13.13|13.21|13.26|13.27|13.42|13.28|13.16|13.33|13.35|13.28|13.36|13.08|12.99|12.86|12.73|12.93|13.07|13.1|13.28|13.2|13.34|13.41|13.3|13.48|14.12|||||||14.23|14.27|14.22|14.33|14.42|14.31|14.39|14.46|14.45|14.22|14.21|14.29|14.55|14.37|14.27|14.24|14.46|14.56|14.65|14.18|13.9|13.97|14.11|13.91|13.8|14.02|13.87|14.3|14.35|14.6|15.05|14.87|14.88|15|14.98|15.34|15.35|15.29|15.36|15.41|15.58|15.64|15.67|15.89|15.47
11082|944824|/equities/suofeiya-a|EMCONSGROWTH||14.9|14.83|14.6|14.69|14.92|15.27|15.12|15.33|15.49|15.98|15.33|15.54|16.1|16.14|15.81|16.07|15.95|16.31|16.55|16.75|17.1|16.9|17.16|17.21||17.44|17.64|17.87|18.35|17.8|17.52|17.64|17.73|17.72|18.18|18.32|18.6|19.14|19.45|20.97|21.54|20.32|19.06|18.47|18.34|18.58|18.58|18|18.29|18.29||||17.13|17.95|16.76|16.47|16.57|16.63|16.64|16.92|16.9|16.83|16.79|15.89|16.05|15.8|15.6|15.45|15.42|||15.9|15.89|16|15.41|15.4|15.38|15.71|15.76|15.53|15.94|16.03|16.15|16.34|16.55|16.66|16.57|16.8|16.08|15.82|15.85|15.92|15.85|16|16.28|16.41|16.1|16.44|16.37|16.44|16.59|16.79|16.6|16.16|||||||16.63|16.65|15.85|15.32|15.13|15.2|15.5|15.9|16.2|16.01|15.52|14.94|14.88|14.79|15.49|15.56|15.64|15.86|15.55|15.55|15.69|15.32|15.09|15.06|15.33|15.33|15.5|15.59||15.95|15.85|15.58|15.57|15.95|16.13|16.03|15.9|16.13|16.3|16.78|16.1|16.09|16.37|16.21|16.01|15.86|15.86|15.66|15.91|16.21|16.34|16.46|16.94|16.99|17.23|17.29|16.63|17.12|16.92|16.99|17.05|17.29|16.99|16.9|17.22|17.5|17.28|17.47|18.31|18.21|17.99|18.19|18.03|17.95|18.12|17.71|17.66|17.15|16.72|17.11|17.18|17.4|17.65|17.52|17.33|17.5|17.52|17.64|17.81|||||||18.94|18.93|18.8|18.79|18.78|18.97|18.92|18.99|19.11|18.92|19.02|19.01|19.05|19.26|19.6|19.91|20.47|20.68|20.66|20|19.04|19.19|18.33|18.21|17.34|17.27|17.34|17.75|18.06|18.4|18.76|18.16|17.92|17.9|17.8|18.12|18.17|18.41|18.51|18.95|18.86|18.81|18.77|19.18|18.35
11083|102616|/equities/minor-internat|EMCONSGROWTH||30|29.25|29.25|29.25|29.75|30.25|30.25|29.5|29.5|29.75|30|30|30.5|31.25|30.75|30.25|30|29.75|29.5|29.5|29.75|30.25|30.25|30|30|30.75|30.75|31|30.5||30.75|31.5|31.25|32.25|31.5|31.5|31.5||32|32.25|33|33|33.5|33.25|33.25|33|33.25|32.5|32.75||32.5|32||33|33.5|33|33.25|32.75|32.5|31.75|31.5|32|31.75||||33|33|33.5||33|33.25|32.75|32.75|33|33.25|33|33|32.5|32.75|33.5|33.25|33.25|33|33|33|33.5|32.5|32.25|32.25|32.75|32|32|32.25|32|32|31.75|32|32||31.75|31|30.75|31|30.75|31|31.25|30.75|30.75|30|30.5|31|30.75|30.75|30.5|30.75|30.5|30.5|30.25|30.25|29.25|29.5|29|27.75|27.5|27.5|27|27.75|27.75|28.25|28.25|27.5|27.75|28.25|29|29.25|29.5|29.25|29.75|||29.5|29.25|28.75|27.25|27|27.25|27.25|27|27.25|27.5|27|26.5|26.5||27.25|27.5|27.25||26.75|27.25|27.25|27|27.25|27.5|27.75|28|28|28|28|27.5|27.25|28|27|27.25|27.75|27.75|28.5|28.25|29|29.25|28.5|27.75|28|28.25|28.25|28|28.5|28.25||28.25|29.5|29.75|29.75|29.5||30.5|30.5|29.75|29.5|30.75|31.25|30.75|31|31.5|31.25|30.75|31.25|31.25|31.25|31.5|31.25|30.75|31|31.75|31.75|31.75|31.5|32|32.75|32.75|33.25|33.25|33|33.25|33.5|33.25|33.5|33.5|33.5|33.25|33.5|33.5|33.5|32.75|32.75|33|32.5|32.5||33|32|32|31.5|31.75|31.75|31.75|32.75||33|
11084|43227|/equities/air-new-zealand?cid=43227|NZX50||0.54|0.535|0.535|0.53|0.525|0.535|0.53|0.535|0.535|0.535|0.53|0.53|0.53|0.54|0.53|0.54|0.53|0.525|0.535|0.535|0.53|0.545|0.54|0.53|0.53|0.535|0.53|0.53|0.535|0.54|0.54|0.52|0.525|0.53|0.525|0.53|0.535|0.53|0.54|0.54|0.535|0.535|0.54|0.535|0.545|0.555|0.555|0.55|0.52|0.52|0.535|0.54|0.545|0.55|0.55|0.545||0.555|0.56|0.57|0.57|0.585|0.585|0.59|0.605|0.61|0.605|0.605|0.605|0.605|0.61|0.605|0.61|0.61|0.6||0.605|0.6|0.6|0.595|0.6|0.6|0.595|0.6|0.595|0.605|0.595|0.59|0.59|0.595|0.6|0.595|0.61|0.605|0.605|0.605|0.615|0.59|0.595|0.595|0.6|0.61|0.615|0.61|0.62|0.64|0.645|0.635|0.64|0.64|0.64|0.645|0.64|0.65|0.64|0.64|0.64|0.635|0.645|0.65|0.645|0.645|0.645|0.645|0.65|0.645|0.64|0.645|0.64|0.635|0.645|0.64|0.645|0.645|0.64|0.65|0.645|0.645|0.64|0.64|0.635|0.64|0.635|0.63|0.63|0.63|0.62|0.615|0.615|0.63|0.635|0.645|0.64|0.66|0.65|0.66|0.66|0.66|0.655|0.66|0.665|0.67|0.645|0.65|0.66|0.66|0.66|0.66|0.66|0.67|0.67|0.68|0.67|0.66|0.655|0.655|0.66|0.655|0.66|0.675|0.68|0.68|0.675|0.67|0.675|0.65|0.65|0.665|0.67|0.68|0.68|0.675|0.69|0.685|0.7|0.695|0.7|0.705|0.705|0.705|0.72|0.72|0.71|0.725|0.735|0.73|0.73|0.735|0.74|0.755|0.75|0.735|0.735|0.735|0.74|0.75|0.75|0.75|0.75|0.755|0.77|0.775|0.76|0.7646|0.7646|0.7507|0.7461|0.7415|0.7322|0.7322|0.7229|0.7183|0.709|0.6998|0.6998|0.7044|0.6998|0.7137|0.7183|0.7137|0.7229|0.7183|0.7137|0.7137|0.7229|0.7229|0.7183|0.7276|0.7229|0.7322|0.7276
11085|1096341|/equities/australia---nz-banking-grp-ltd?cid=1096341|NZX50||32.9|32.75|32.74|32.01|31.63|31.6|31.3|30.8|31.3|30.8|30.85|30.82|31|31.25|31.11|31.45|31.57|31.54|31.75|30.99|30.95|31.3|30.65|30.6|30.96|31.34|31.34|30.8|31.25|30.71|30.45|30.08|30.41|31|30.77|30.24|30.64|31.42|30.94|30.18|30.72|30.9|30.1|30.5|30.6|31.9|31.32|31.65|31.7|31|30.7|31.5|30.63|30.73|30.95|30.78||31.25|31.05|30.85|30.64|31.5|31|30.89|31.51|31.84|31.9|32|31.9|31.91|31.81|31.22|31.71|31.88|31.52||31.9|31.2|31.57|31.79|30.57|31.35|30.75|30.57|30.61|30.72|30.05|31.8|31.42|31.32|31.95|31.3|30.88|30.77|30.88|30.54|30.45|30.3|30.15|30.03|29.9|29.6|29.89|29.49|30|30.2|30|29.78|30.13|29.6|28.66|29.46|28.35|28.92|28.92|29.07|28.82|29.08|28.8|28.9|28.68|28.8|28.85|28.85|28.45|28|27.8|27.44|27.51|27.79|27.76|28.09|27.9|27.9|27.57|27.58|27.43|27.76|27.81|27.81|27.81|28|28|27.7|27.7|27.7|27.97|27.85|27.62|27.38|27.51|26.85|26.8|26.7|26.58|26.42|26.42|26.22|26|26.31|26.01|26.1|25.91|26.76|26.2|26.84|26.45|26.53|26.33|26.31|26.38|26.4|27.09|26.95|26.9|27.83|27.97|27.73|27.72|28.14|27.91|27.79|27.2|26.81|26.87|27.3|26.84|27.15|27.5|27.47|27.8|27.51|27.83|27.94|27.22|27.2|27.88|27.24|27.38|26.98|26.76|27.15|26.85|26.7|27.24|27.8|27.28|27.23|27|26.8|27.08|27.12|27.68|27.9|28.09|28.15|27.94|27.6|27.45|27.36|27.39|26.99|27.23|27.22|27.5|27.23|27.54|27.5|26.79|26.6|26.8|26.83|26.56|26.25|26.33|26.6|26.55|26.96|27.3|27.29|27.48|27.33|27.49|27.35|27.19|27.27|26.95|27.65|27.89|27.78|27.96
11086|1096343|/equities/argosy-propert?cid=1096343|NZX50||1.05|1.025|1.02|1.02|1.03|1.03|1.03|1.02|1.03|1.02|1.02|1.02|1.015|1.015|1.02|1.03|1.04|1.03|1.05|1.06|1.08|1.085|1.07|1.08|1.06|1.08|1.07|1.08|1.05|1.08|1.085|1.03|1.06|1.09|1.07|1.07|1.075|1.075|1.12|1.07|1.08|1.1|1.085|1.1|1.14|1.12|1.1|1.105|1.095|1.09|1.11|1.095|1.095|1.125|1.1|1.11||1.11|1.11|1.145|1.135|1.13|1.135|1.13|1.15|1.15|1.155|1.135|1.125|1.155|1.16|1.17|1.15|1.125|1.12||1.125|1.14|1.16|1.16|1.13|1.12|1.11|1.13|1.11|1.125|1.1|1.11|1.13|1.13|1.12|1.12|1.12|1.105|1.11|1.115|1.11|1.115|1.11|1.11|1.105|1.12|1.11|1.125|1.12|1.14|1.13|1.105|1.11|1.12|1.13|1.15|1.13|1.13|1.14|1.15|1.15|1.16|1.17|1.16|1.17|1.17|1.155|1.135|1.16|1.155|1.15|1.15|1.16|1.15|1.16|1.15|1.145|1.13|1.135|1.145|1.13|1.13|1.12|1.12|1.12|1.115|1.11|1.1|1.1|1.1|1.11|1.11|1.105|1.11|1.08|1.05|1.065|1.07|1.085|1.08|1.1|1.07|1.09|1.11|1.11|1.105|1.11|1.15|1.12|1.135|1.115|1.115|1.1|1.115|1.13|1.11|1.13|1.11|1.105|1.085|1.1|1.105|1.09|1.09|1.08|1.075|1.05|1.06|1.05|1.07|1.055|1.12|1.13||1.12|1.15|1.155|1.15|1.145|1.145|1.14|1.14|1.16|1.15|1.14|1.145|1.14|1.135|1.115|1.12|1.11|1.1|1.1|1.125|1.12|1.095|1.09|1.11|1.145|1.16|1.12|1.095|1.1|1.12|1.13|1.155|1.175|1.175|1.15|1.17|1.17|1.165|1.2|1.2|1.195|1.185|1.175|1.16|1.13|1.17|1.195|1.195|1.17|1.195|1.215|1.205|1.2|1.19|1.2|1.205|1.205|1.21|1.205|1.22|1.21
11087|1096344|/equities/arvida|NZX50||0.99|0.95|0.92|0.9|0.88|0.9|0.91|0.91|0.91|0.91|0.92|0.93|0.98|0.96|0.95|0.95|0.93|0.91|0.91|0.92|0.92|0.91|0.91|0.94|0.94|0.94|0.95|0.95|0.96|0.96|0.96|0.95|0.97|0.97|0.96|0.98|1|0.98|1|0.96|0.99|0.99|0.99|0.99|1|0.99|0.99|1|0.98|1.02|1.05|1.06|1.06|1.08|1.07|1.07||1.06|1.05|1.06|1.06|1.06|1.07|1.09|1.13|1.13|1.13|1.13|1.13|1.16|1.18|1.15|1.12|1.08|1.06||1.11|1.07|1.09|1.08|1.06|1.05|1.04|1.04|1.04|1.04|0.98|0.99|1|1.01|1|0.99|1|0.98|0.95|0.95|0.97|0.97|0.96|0.97|0.98|0.99|1.01|1.02|1.01|1.05|1.04|1.06|1.08|1.08|1.08|1.08|1.1|1.12|1.11|1.11|1.09|1.11|1.12|1.13|1.14|1.13|1.13|1.12|1.12|1.13|1.13|1.16|1.17|1.18|1.21|1.2|1.22|1.21|1.15|1.13|1.12|1.19|1.1|1.1|1.1|1.08|1.03|1.04|1.04|1.04|1.01|1|1|1|0.98|0.98|0.92|0.94|0.94|0.94|0.97|0.95|0.96|0.98|0.98|0.99|1.01|1.06|1.06|1.07|1.05|1.03|1.04|1.04|1.08|1.08|1.1|1.09|1.06|1.11|1.12|1.15|1.14|1.15|1.15|1.1|1.09|1.13|1.2|1.2|1.21|1.22|1.23|1.23|1.22|1.22|1.25|1.24|1.23|1.23|1.22|1.22|1.23|1.24|1.24|1.23|1.22|1.24|1.22|1.22|1.22|1.24|1.24|1.24|1.26|1.25|1.25|1.25|1.24|1.22|1.25|1.23|1.23|1.23|1.23|1.22|1.24|1.21|1.23|1.24|1.23|1.22|1.23|1.23|1.24|1.24|1.23|1.23|1.25|1.24|1.26|1.26|1.24|1.24|1.26|1.25|1.25|1.25|1.27|1.28|1.24|1.26|1.26|1.25|1.24
11088|43240|/equities/chorus|NZX50||7.9|7.85|7.8|7.71|7.69|7.78|7.85|7.87|7.76|7.73|7.78|7.69|7.795|7.74|7.6|7.51|7.42|7.32|7.47|7.44|7.6|7.61|7.45|7.525|7.45|7.525|7.515|7.475|7.37|7.45|7.4|7.285|7.265|7.32|7.28|7.305|7.4|7.33|7.315|7.265|7.2|7.29|7.225|7.195|7.22|7.19|7.15|7.11|7.25|7.23|7.275|7.25|7.21|7.2|7.3|7.195||7.335|7.4|7.43|7.24|7.38|7.505|7.305|7.53|7.56|7.585|7.63|7.49|7.595|7.53|7.58|7.6|7.62|7.7||7.69|7.605|7.62|7.79|7.73|7.7|7.68|7.59|7.68|7.84|7.88|8.07|8.125|8.05|8.05|7.875|7.87|7.92|8.005|7.98|7.95|7.895|7.81|7.8|7.91|8.075|8.08|8.15|8.15|7.92|7.88|7.9|7.93|7.9|7.945|7.98|7.88|7.92|7.94|7.965|7.865|7.96|7.895|7.92|7.7|7.85|7.8|7.785|7.685|7.63|7.63|7.75|7.77|7.82|7.88|7.79|7.83|7.78|7.73|7.89|7.87|7.86|7.86|7.86|7.86|7.795|7.72|7.77|7.77|7.77|7.75|7.68|7.68|7.645|7.77|7.84|7.67|7.69|7.685|7.655|7.655|7.755|7.7|7.7|7.66|7.665|7.53|7.63|7.55|7.565|7.55|7.56|7.585|7.56|7.61|7.63|7.65|7.625|7.57|7.48|7.455|7.42|7.48|7.45|7.44|7.39|7.09|7.175|7.085|7.25|7.29|7.305|7.37|7.45|7.5|7.53|7.55|7.63|7.53|7.49|7.65|7.65|7.58|7.585|7.7|7.63|7.5|7.4|7.53|7.585|7.65|7.565|7.68|7.7|7.61|7.56|7.475|7.5|7.64|7.61|7.425|7.45|7.44|7.38|7.675|7.67|7.71|7.765|7.84|7.87|8.025|8.05|7.97|7.9|7.865|7.99|8.01|7.915|8.15|8.39|8.36|8.435|8.57|8.55|8.58|8.565|8.48|8.48|8.515|8.405|8.48|8.415|8.575|8.6|8.565
11089|1096349|/equities/contact-energy-ltd?cid=1096349|NZX50||8.55|8.4|8.43|8.76|8.78|9.15|9.02|9.15|9.19|9.12|8.99|9|9.06|9|8.9|8.78|9.08|9.02|9.15|9.17|9.43|9.3|9.15|9.11|9.19|9.2|9.34|9.18|9.08|9.11|9.22|8.8|8.95|8.9|8.9|9|8.9|8.92|8.8|8.83|8.85|9|8.79|8.8|8.79|8.86|8.8|8.7|8.69|8.56|8.7|8.68|8.65|8.67|8.65|8.51||8.65|8.55|8.6|8.58|8.51|8.59|8.42|8.41|8.48|8.49|8.42|8.5|8.42|8.56|8.4|8.45|8.4|8.65||8.65|8.53|8.53|8.34|8.41|8.38|8.35|8.36|8.17|8.35|8.38|8.23|8.26|8.2|8.2|8.2|8.22|8.3|8.18|8.11|8.07|8.09|8.02|8.05|8.16|8.17|8.12|8.08|8.15|8.12|8.1|8.09|8.1|8.11|8.14|8.11|8.14|8.1|8.1|8.18|8.21|8.07|8.16|8.19|8.17|8.19|8.16|8.09|8|7.96|8.04|8.16|8.17|8|8.05|8|8|8.09|8.17|8.04|8.01|8|8.01|8.01|8.01|8.02|7.94|8.01|8.01|8.01|7.98|7.9|7.91|7.9|7.82|7.81|7.9|7.72|7.84|7.85|7.88|7.83|7.7|7.76|7.8|7.79|7.61|7.79|7.7|7.75|7.71|7.72|7.65|7.69|7.7|7.77|7.9|7.62|7.73|7.82|8.03|7.98|8.1|8.1|7.9|7.91|7.87|7.79|7.8|7.8|7.9|7.8|7.82|7.75|7.88|7.95|7.92|7.91|7.98|8|8.06|8|7.84|7.87|7.98|8.07|8|8.13|8.05|8.04|8.04|8.12|8.14|8.2|8.16|8.15|8.13|8.2|8.23|8.2|8.16|8.16|8.1|8.4|8.17|8.2|8.31|8.3|8.32|8.39|8.37|8.36|8.43|8.3|8.24|8.25|8.39|8.32|8.22|8.38|8.49|8.59|8.58|8.6|8.42|8.4|8.36|8.3|8.35|8.33|8.36|8.36|8.3|8.31|8.3
11090|43248|/equities/ebos-group|NZX50||33.98|33.45|32.85|32.93|32.8|32.04|31.96|31.85|32.4|32.15|32.17|32.22|32.34|32.4|32.3|32.39|32.66|32.23|31.9|31.85|32.5|32.4|32.57|32.8|32.75|33.74|33.51|33.71|34|33.69|33.05|35.32|36.1|36.06|35.55|35.5|35.29|34.8|35|35.17|35.49|35.13|34.75|35|34.2|34.85|34.35|35.19|35.25|35.5|36|35.67|35|35.06|35.06|34.3||35.45|34.79|34.98|34.69|34|34.63|35.01|35.5|35.11|34.81|34.8|34.14|34.4|34.65|34.61|34.7|34.47|34.1||34.25|33.85|34.3|34.58|35.6|36|35.77|36.53|37.07|37.6|37.1|37.14|37.35|37.55|36.9|36.33|36.43|36.65|37|36.85|36.95|36.6|36.55|36.06|35.91|36.29|36.4|35.8|36.71|37.36|36.74|36.91|36.45|36.2|36.4|35.99|36.9|36.53|36.59|37|37.48|37.55|37.5|36.77|36.15|37|36.65|36.35|35.94|35.52|35.7|35.41|35.72|35.65|36|35.55|35.71|36.55|37|36.69|36.15|36.22|35.5|35.5|35.5|35.5|35.5|35.64|35.64|35.64|35.7|36.35|36.1|36.09|34.82|36|35.21|35.35|37.5|37.53|36.9|37.4|37.71|37.32|37.43|37|36.99|35.63|34.99|35|35.41|36.15|36.09||||38.6|37.65|36.54|37.2|37.51|37|37.74|37.9|37.08|36.9|35.77|34.99|34.28|34.39|35.25|34.97|34.5|33.91|34.12|34.29|34.39|34.15|34.11|34.57|34.65|35|35.21|34.2|35.1|34.95|34.21|34.44|35.25|34.2|34.6|34.69|34.95|34.65|34.76|34.76|35.67|35|35.1|35.15|35.61|36.65|35.2|34.81|36.29|36.22|36.8|36.79|37.66|37.64|37.95|37.48|37|36.05|36.05|35.89|36.1|34.05|34.1|34.59|35.39|35.78|35.79|35.99|36|35.5|35.7|36.5|36.98|37.38|37.25|37.24|37.8|38.55|38.26
11091|43251|/equities/fletcher-building-ltd?cid=43251|NZX50||3.14|3.05|2.95|2.97|2.9|2.85|2.85|2.91|2.98|3.01|2.91|2.83|2.89|2.88|2.9|2.95|2.87|2.87|2.99|2.89|3|3|3.02|3.06|3.05|3.04|3.03|3.04|3.15|3.13|3.11|3|3.02|3.08|3.1|3|3.19|2.92|2.91|2.99|2.91|2.89|2.9|3.02|3.17|3.51|3.47|3.56|3.63|3.6|3.72|3.72|3.72|3.81|3.89|3.86||3.88|3.97|3.97|3.86|3.92|3.89|3.87|3.95|3.9|3.94|4|4.01|4.08|4.05|4.09|4.12|4.16|4.07||4.12|4.09|4.07|4.17|4.14|4.11|4.08|4.22|4.2|4.21|4.18|4.2|4.19|4.27|4.3|4.18|4.12|4.14|4.11|4.19|4.1|4.05|3.95|3.85|3.8|3.86|3.52|3.51|3.48|3.52|3.35|3.61||4.16|4.16|4.16|4.17|4.2|4.24|4.54|4.49|4.52|4.68|4.72|4.77|4.75|4.76|4.73|4.63|4.75|4.65|4.69|4.69|4.78|4.85|4.85|4.83|4.88|4.74|4.82|4.81|4.79|4.78|4.78|4.78|4.78|4.78|4.8|4.8|4.8|4.79|4.78|4.75|4.8|4.65|4.69|4.58|4.57|4.65|4.68|4.73|4.69|4.64|4.69|4.65|4.63|4.47|4.58|4.5|4.58|4.53|4.52|4.46|4.5|4.5|4.56|4.58|4.64|4.6|4.59|4.55|4.49|4.49|4.52|4.45|4.4|4.32|4.32|4.3|4.36|4.35|4.38|4.39|4.37|4.33|4.34|4.4|4.38|4.33|4.41|4.9|4.9|4.88|4.82|4.85|4.8|4.72|4.76|4.72|4.7|4.64|4.6|4.63|4.66|4.62|4.66|4.71|4.54|4.64|4.58|4.46|4.7|4.67|4.64|4.7|4.67|4.72|4.81|4.89|4.84|4.83|4.91|4.91|4.92|4.88|4.83|4.9|4.96|4.94|4.94|4.95|5.03|5.49|5.53|5.58|5.55|5.39|5.44|5.61|5.55|5.51|5.52|5.57|5.58|5.5
11092|1136172|/equities/fonterra-shareholders-fund?cid=1136172|NZX50||3.92|3.95|3.94|4|4.01|4.03|4.1|4.1|4.12|4.07|4.1|4.08|4.02|3.95|4.05|4.1|4.06|4|4.08|4.1|4.12|4.15|4.08|4.08|3.96|3.99|4.15|4.21|4.18|4.05|4|3.89|3.83|3.71|3.72|3.68|3.69|3.74|3.7|3.7|3.67|3.66|3.42|3.49|3.51|3.58|3.62|3.65|3.67|3.69|3.7|3.68|3.64|3.7|3.69|3.61||3.69|3.6|3.6|3.63|3.59|3.6|3.6|3.65|3.65|3.65|3.68|3.68|3.68|3.65|3.66|3.68|3.61|3.56||3.58|3.58|3.62|3.67|3.67|3.67|3.6|3.59|3.59|3.59|3.55|3.54|3.53|3.59|3.51|3.5|3.5|3.45|3.45|3.48|3.48|3.42|3.41|3.48|3.45|3.44|3.44|3.41|3.4|3.37|3.4|3.42|3.41|3.39|3.44|3.36|3.38|3.39|3.36|3.35|3.35|3.41|3.42|3.4|3.43|3.4|3.46|3.4|3.4|3.5|3.47|3.42|3.41|3.4|3.42|3.34|3.42|3.46|3.44|3.49|3.47|3.49|3.49|3.49|3.49|3.5|3.5|3.34|3.34|3.34|3.27|3.22|3.18|3.18|3.1|3.1|3.1|3.05|3.06|3.06|3.06|2.99|2.97|2.97|2.98|3|2.98|3|3.03|3.08|3.09|3.1|3.07|3.04|3.04|3.1|3|3.11|3.11|3.14|3.15|3.13|3.13|3.16|3.1|3.1|3.03|3.08|3.09|3.07|3.03|3.03|3.1|3.05|3.05|3.09|3.11|3.11|3.08|3.09|3.09|3.02|3.15|3.08|3|2.99|2.99|3.01|3.03|3.02|3.05|3.08|3.5|3.59|3.55|3.46|3.29|3.23|3.3|3.17|3.21|3.24|3.32|3.27|3.21|3.17|3.17|3.14|3.17|3.15|3.2|3.2|3.23|3.22|3.14|3.08|3.1|3.23|3.3|3.3||||3.35|3.3587|3.2543|3.1847|3.176|3.176|3.1673|3.1499|3.176|3.1238|3.0716|3.0542
11093|1096357|/equities/freightways?cid=1096357|NZX50||8.4|8.1|7.83|7.69|7.53|7.56|7.57|7.66|7.76|7.82|7.8|7.7|7.7|7.8|7.6|7.76|7.72|7.83|7.92|7.97|8.16|8.2|8.17|8.14|8|7.9|7.98|7.97|8.07|7.91|7.99|7.91|7.92|7.96|8|7.97|8|8.07|8.11|8.05|8.03|8.24|8|8.11|8.3|8.2|8.35|8.37|8.5|8.45|8.48|8.4|8.5|8.4|8.35|8.36||8.3|8.5|8.74|8.6|8.65|8.78|8.56|8.7|8.76|8.58|8.72|9|9|8.96|8.8|8.83|8.95|8.91||8.85|8.57|8.45|8.55|8.5|8.49|8.6|8.65|8.42|8.52|8.45|8.29|8.34|8.76|8.54|8.38|8.52|8.5|8.49|8.49|8.47|8.47|8.32|8.35|8.27|8.4|8.26|8.36|8.35|8.05|8.1|8.14|8.13|8.09|8.33|8.44|8.3|8.3|8.27|8.33|8.28|8.46|8.56|8.68|8.47|8.52|8.42|8.4|8.25|8.4|8.45|8.59|8.6|8.46|8.43|8.42|8.4|8.62|8.5|8.46|8.4|8.47|8.5|8.5|8.5|8.44|8.44|8.25|8.25|8.25|8.38|8.3|8.3|8.43|8.3|8.02|8.19|8.27|8.37|8.32|8.43|8.36|8.26|8.34|8.21|8.2|8.13|8.01|8.09|8.08|8.05|7.99|7.92|7.81|7.81|7.98|8.02|7.77|7.55|7.8|8|7.95|7.96|7.96|7.88|7.8|7.85|7.45|7.5|7.6|7.55|8.05|8.13|8.2|8.2|8.29|8.36|8.39|8.42|8.35|8.45|8.16|8.13|8.25|8.35|8.42|8.29|8.35|8.45|8.16|8.33|8.74|8.61|8.7|8.76|8.5|8.51|8.5|8.67|8.7|8.62|8.71|8.45|8.45|8.3|8.41|8.5|8.47|8.6|8.55|8.71|8.65|8.6|8.6|8.6|8.55|8.61|8.54|8.29|8.28|8.29|8.45|8.36|8.45|8.35|8.35|8.35|8.47|8.67|8.62|8.62|8.79|8.7|8.56|8.48
11094|1096359|/equities/genesis-energy-ltd?cid=1096359|NZX50||2.19|2.18|2.19|2.21|2.185|2.23|2.19|2.22|2.18|2.165|2.17|2.19|2.17|2.175|2.18|2.185|2.15|2.08|2.16|2.195|2.24|2.21|2.17|2.185|2.1|2.075|2.06|2.07|2.1|2.1|2.1|2.1|2.135|2.13|2.16|2.18|2.19|2.215|2.285|2.27|2.23|2.21|2.21|2.22|2.23|2.265|2.225|2.275|2.3|2.315|2.29|2.305|2.345|2.325|2.28|2.315||2.36|2.33|2.35|2.34|2.35|2.35|2.355|2.36|2.36|2.365|2.39|2.4|2.43|2.42|2.42|2.445|2.44|2.44||2.46|2.46|2.4|2.38|2.39|2.425|2.445|2.52|2.5|2.46|2.47|2.47|2.48|2.48|2.49|2.5|2.48|2.45|2.46|2.465|2.47|2.445|2.505|2.48|2.525|2.535|2.525|2.57|2.54|2.57|2.54|2.53|2.545|2.55|2.565|2.56|2.55|2.57|2.55|2.57|2.54|2.53|2.54|2.525|2.53|2.525|2.525|2.525|2.52|2.5|2.53|2.485|2.52|2.505|2.52|2.495|2.49|2.5|2.49|2.49|2.48|2.465|2.5|2.5|2.505|2.51|2.52|2.54|2.54|2.535|2.535|2.545|2.45|2.475|2.53|2.46|2.53|2.475|2.48|2.48|2.47|2.43|2.41|2.405|2.37|2.37|2.37|2.38|2.36|2.36|2.36|2.34|2.36|2.34|2.365|2.365|2.33|2.355|2.36|2.405|2.4|2.38|2.405|2.42|2.385|2.375|2.31|2.31|2.325|2.32|2.37|2.38|2.39|2.43|2.44|2.42|2.43|2.42|2.42|2.44|2.48|2.42|2.44|2.48|2.495|2.44|2.41|2.4|2.435|2.44|2.41|2.43|2.45|2.39|2.43|2.425|2.55|2.525|2.515|2.5|2.48|2.49|2.435|2.46|2.46|2.47|2.45|2.425|2.485|2.51|2.535|2.41|2.42|2.41|2.455|2.5|2.59|2.585|2.545|2.47|2.52|2.54|2.58|2.52|2.545|2.66|2.68|2.675|2.69|2.67|2.7|2.715|2.705|2.71|2.66
11095|1152826|/equities/goodman-proper?cid=1152826|NZX50||2.06|2.03|2.08|2.06|2|1.97|1.99|1.975|1.99|2.005|2.02|2.01|2.06|2.055|2.08|2.08|2.09|2.075|2.12|2.12|2.105|2.12|2.11|2.125|2.13|2.14|2.165|2.19|2.15|2.17|2.19|2.14|2.16|2.14|2.205|2.21|2.19|2.215|2.21|2.19|2.195|2.2|2.175|2.19|2.19|2.21|2.205|2.23|2.215|2.215|2.24|2.215|2.21|2.28|2.28|2.24||2.24|2.23|2.24|2.215|2.225|2.25|2.245|2.27|2.28|2.29|2.26|2.245|2.23|2.27|2.28|2.25|2.28|2.27||2.28|2.23|2.285|2.28|2.22|2.23|2.235|2.24|2.24|2.28|2.28|2.26|2.27|2.26|2.28|2.28|2.28|2.2|2.15|2.185|2.24|2.2|2.2|2.17|2.115|2.105|2.13|2.13|2.12|2.15|2.16|2.15|2.16|2.165|2.185|2.2|2.19|2.18|2.185|2.18|2.225|2.24|2.24|2.245|2.25|2.24|2.18|2.17|2.155|2.165|2.18|2.22|2.26|2.2|2.25|2.285|2.245|2.25|2.22|2.23|2.26|2.225|2.28|2.28|2.28|2.23|2.21|2.165|2.165|2.165|2.19|2.18|2.185|2.15|2.165|2.15|2.18|2.16|2.13|2.125|2.145|2.14|2.115|2.11|2.145|2.145|2.085|2.1|2.105|2.145|2.145|2.13|2.11|2.095|2.095|2.12|2.155|2.095|2.075|2.07|2.04|2.055|2.03|2.045|2|2.01|1.995|2.01|1.97|2.01|2.01|2.05|2.075|2.07|2.07|2.11|2.1|2.08|2.08|2.095|2.13|2.095|2.105|2.125|2.095|2.105|2.13|2.13|2.095|2.115|2.08|2.11|2.1|2.145|2.15|2.12|2.1|2.105|2.1|2.11|2.12|2.1|2.11|2.12|2.16|2.2|2.205|2.19|2.185|2.16|2.165|2.17|2.22|2.2|2.23|2.225|2.245|2.22|2.21|2.25|2.27|2.28|2.255|2.26|2.27|2.26|2.245|2.245|2.235|2.235|2.24|2.25|2.24|2.26|2.245
11096|43257|/equities/heartland-nz|NZX50||0.98|0.98|0.97|0.98|0.97|0.98|0.98|0.97|0.97|0.97|0.99|0.99|0.97|0.96|0.97|0.98|0.98|0.97|0.97|0.96|0.99|0.99|0.98|1|0.99|0.98|0.98|0.99|1|1.02|1.02|0.99|0.99|1|1.01|1.01|1.02|1.03|1.02|1|0.99|0.97|0.98|0.98|0.98|1|1|1|0.99|1.01|1.04|1.03|1.04|1.06|1.06|1.06||1.06|1.04|1.06|1.03|1.06|1.08|1.09|1.09|1.12|1.11|1.13|1.1||1.192|1.192|1.1627|1.192|1.27||1.2506|1.1627|1.1724|1.1529|1.0943|1.1236|1.1236|1.1627|1.1431|1.2017|1.2799|1.2506|1.2897|1.2799|1.2799|1.2311|1.2311|1.2213|1.1627|1.1822|1.2017|1.192|1.1529|1.1431|1.2311|1.2311|1.2506|1.2311|1.2115|1.2311|1.2311|1.2311|1.192|1.192|1.2506|1.2701|1.2799|1.38|1.3385|1.3483|1.3581|1.3581|1.3581|1.3483|1.3483|1.3581|1.3581|1.3776|1.3874|1.4069|1.4069|1.446|1.4265|1.3874|1.3874|1.3972|1.4167|1.4167|1.4167|1.4655|1.4753|1.4851|1.48|1.48|1.446|1.4069|1.3874|1.41|1.41|1.3776|1.4167|1.446|1.4949|1.5046|1.5144|1.5144|1.5632|1.5828|1.5828|1.6121|1.6121|1.5926|1.5632|1.6023|1.5535|1.5828|1.6023|1.6316|1.6023|1.6316|1.6316|1.6316|1.6121|1.6316|1.6219|1.6512|1.6512|1.6316|1.6121|1.573|1.573|1.6023|1.6512|1.6219|1.573|1.5437|1.5437|1.4949|1.4949|1.5339|1.5632|1.5535|1.5632|1.68|1.6121|1.6707|1.7098|1.6707|1.6707|1.7|1.6903|1.6903|1.6805|1.6903|1.6805|1.7098|1.7|1.6903|1.6903|1.7391|1.6903|1.6805|1.7196|1.7391|1.7391|1.7|1.7098|1.7098|1.7391|1.7489|1.6903|1.6805|1.6609|1.6805|1.6903|1.6903|1.6903|1.6707|1.7586|1.7586|1.7489|1.7|1.7|1.6805|1.6805|1.6903|1.6707|1.6707|1.6707|1.6805|1.6903|1.7098|1.7098|1.6805|1.7098|1.7391|1.7586|1.7293|1.7489|1.7586|1.7196|1.7293|1.7293|1.7586|1.7684
11097|1096364|/equities/infratil-ltd?cid=1096364|NZX50||10.97|11.18|11.18|11.18|11.11|11.1|11.05|11.18|11.15|11.15|11.12|11.2|11.055|11|11|10.64|11.18|11.08|11.31|10.81|10.89|10.69|10.66|10.77|10.99|11.06|11.4|11.07|10.97|10.75|10.6|10.51|10.64|10.79|10.85|10.98|10.99|10.83|10.7|11.25|10.9|10.81|10.5|10.34|10.57|10.65|10.62|10.82|10.8|10.7|10.88|10.98|11|10.92|11.11|10.78||10.89|10.82|10.81|10.81|10.93|10.99|10.81|10.85|10.92|10.95|10.93|10.9|10.98|10.82|10.95|10.95|10.95|10.89||10.89|10.805|10.89|10.825|10.62|10.6|10.61|10.58|10.52|10.5|10.5|10.54|10.51|10.59|10.58|10.58|10.52|10.34|10.29|10.35|10.31|10.35|10.16|10.14|10.23|10.25|10.13|10.34|10.42|10.49|10.2|10.25|10.45|10.45|10.61|10.45|10.65|10.65|10.57|10.5|10.53|10.565|10.71|10.87|10.7|10.6|10.46|10.45|10.22|10.11|10.195|10.245|10.195|10.185|10.25|10.15|10.2|10.2|10.2|10.04|10.3|10.12|10.03|10.03|10.03|10.025|10.09|10.02|10.02|10.02|10.01|9.9|9.99|9.97|10|10.05|9.98|9.89|9.9|9.92|10.05|10.08|9.9|9.87|9.795|9.75|9.76|9.875|9.8|9.975|9.96|10.06|9.85|9.92|10|10.17|10.6|10.305|10.37|10.33|10.31|10.275|10.4|10.38|10.3|10.21|10.15|9.82|9.94|9.96|9.89|9.9|9.97|10.11|10.15|10.22|10.28|10.15|10.15|10.4|10.21|10.21|10.15|10.15|10.05|10.1|10.2|10.1|10.01|10.21|10.1|10.24|10.27|10.29|10.29|10.2|10.1|10.24|10.27|10.15|10.18|10.15|10.22|10.3|10.44|10.35|10.3|10.16|10.16|10.19|10.09|10|10.05|10.07|10.03|10.03|9.98|9.975|9.95|9.95|9.83|9.92|9.96|9.97|9.93|9.9|9.945|9.935|9.93|9.92|9.91|9.91|9.84|9.95|9.87
11098|1096367|/equities/investore-property|NZX50||1.03|1.02|1.03|1.04|1.03|1.04|1.02|1.03|1.03|1.02|1.04|1.03|1|1|1.01|1.03|1.02|1.01|0.99|1.04|1.04|1.07|1.06|1.06|1.04|1.02|1.03|1|1|1|1|0.98|0.99|1.02|1.01|1.04|1.02|1.03|1.02|1.05|1.07|1.09|1.08|1.09|1.1|1.11|1.1|1.12|1.09|1.1|1.13|1.1|1.1|1.13|1.13|1.11||1.12|1.12|1.11|1.11|1.14|1.1|1.12|1.15|1.15|1.16|1.15|1.13|1.16|1.16|1.16|1.16|1.15|1.16||1.16|1.14|1.13|1.13|1.11|1.11|1.13|1.12|1.12|1.15|1.1|1.11|1.1|1.08|1.07|1.09|1.08|1.08|1.06|1.1|1.07|1.1|1.11|1.12|1.11|1.11|1.15|1.11|1.11|1.14|1.12|1.13|1.17|1.19|1.17|1.19|1.17|1.19|1.2|1.2|1.18|1.18|1.19|1.21|1.17|1.15|1.14|1.12|1.16|1.2|1.18|1.18|1.18|1.17|1.2|1.17|1.18|1.21|1.19|1.2|1.21|1.21|1.2|1.2|1.2|1.19|1.17|1.14|1.14|1.14|1.13|1.11|1.09|1.08|1.11|1.1|1.06|1.05|1.1|1.07|1.07|1.02|1.02|1.01|1|1.01|1.02|1.04|1.05|1.05|1.07|1.1|1.09|1.11|1.12|1.12|1.14|1.12|1.13|1.13|1.17|1.17|1.18|1.2|1.23|1.22|1.17|1.14|1.15|1.19|1.2|1.17|1.2|1.2|1.22|1.25|1.22|1.25|1.23|1.24|1.26|1.27|1.3|1.28|1.26|1.27|1.26|1.26|1.26|1.27|1.25|1.27|1.29|1.3|1.27|1.28|1.28|1.21|1.26|1.24|1.26|1.23|1.21|1.21|1.26|1.26|1.27|1.29|1.26|1.26|1.25|1.29|1.32|1.34|1.33|1.32|1.37|1.35|1.37|1.32|1.32|1.33|1.33|1.35|1.43|1.41|1.4|1.38|1.42|1.44|1.45|1.41|1.47|1.49|1.47
11099|43262|/equities/kathmandu|NZX50||0.38|0.37|0.365|0.375|0.375|0.375|0.37|0.375|0.37|0.36|0.34|0.35|0.35|0.36|0.365|0.4|0.4|0.4|0.41|0.425|0.43|0.43|0.415|0.43|0.425|0.435|0.44|0.435|0.44|0.44|0.425|0.42|0.425|0.44|0.43|0.43|0.44|0.455|0.455|0.43|0.43|0.445|0.44|0.465|0.45|0.46|0.475|0.485|0.49|0.5|0.52|0.53|0.51|0.54|0.54|0.53||0.55|0.55|0.54|0.53|0.55|0.54|0.54|0.56|0.58|0.57|0.57|0.56|0.57|0.57|0.57|0.57|0.57|0.55||0.55|0.59|0.6|0.58|0.53|0.53|0.53|0.51|0.52|0.53|0.52|0.52|0.51|0.52|0.52|0.51|0.52|0.54|0.54|0.52|0.52|0.52|0.52|0.53|0.54|0.55|0.55|0.55|0.62|0.63|0.61|0.63|0.65|0.66|0.66|0.66|0.68|0.68|0.69|0.69|0.68|0.7|0.71|0.74|0.73|0.73|0.74|0.73|0.73|0.73|0.73|0.74|0.73|0.73|0.74|0.75|0.75|0.74|0.73|0.75|0.77|0.75|0.75|0.75|0.75|0.73|0.71|0.7|0.7|0.7|0.72|0.74|0.77|0.81|0.81|0.79|0.79|0.78|0.77|0.77|0.76|0.74|0.76|0.76|0.77|0.77|0.78|0.8|0.79|0.8|0.81|0.79|0.81|0.79|0.81|0.82|0.84|0.83|0.85|0.85|0.87|0.87|0.86|0.9|0.87|0.83|0.84|0.83|0.83|0.83|0.83|0.84|0.86|0.85|0.85|0.84|0.85|0.83|0.81|0.81|0.83|0.82|0.84|0.81|0.82|0.81|0.79|0.84|0.84|0.87|0.84|0.84|0.85|0.86|0.83|0.82|0.78|0.82|0.79|0.78|0.78|0.78|0.78|0.77|0.79|0.81|0.82|0.82|0.83|0.84|0.83|0.84|0.82|0.83|0.84|0.83|0.84|0.84|0.83|0.86|0.88|0.88|0.87|0.89|0.89|0.89|0.91|0.9|0.91|0.91|0.91|0.9|0.91|0.91|0.92
11100|43265|/equities/kiwi-income|NZX50||0.845|0.825|0.83|0.825|0.83|0.835|0.815|0.835|0.84|0.82|0.815|0.83|0.83|0.825|0.83|0.83|0.805|0.795|0.805|0.805|0.805|0.81|0.815|0.84|0.84|0.82|0.835|0.845|0.835|0.8|0.82|0.805|0.81|0.8|0.81|0.82|0.835|0.835|0.835|0.835|0.835|0.84|0.805|0.805|0.82|0.815|0.82|0.81|0.81|0.785|0.82|0.8|0.81|0.81|0.835|0.81||0.83|0.82|0.835|0.83|0.835|0.83|0.83|0.845|0.855|0.86|0.84|0.835|0.84|0.855|0.855|0.84|0.83|0.83||0.84|0.825|0.85|0.84|0.82|0.835|0.84|0.84|0.82|0.83|0.84|0.845|0.85|0.85|0.85|0.84|0.84|0.845|0.825|0.84|0.845|0.85|0.835|0.83|0.84|0.83|0.84|0.845|0.835|0.845|0.84|0.835|0.845|0.84|0.85|0.85|0.855|0.84|0.85|0.855|0.865|0.87|0.865|0.865|0.86|0.86|0.86|0.84|0.855|0.855|0.855|0.865|0.875|0.86|0.87|0.865|0.86|0.87|0.855|0.88|0.87|0.85|0.875|0.875|0.875|0.89|0.88|0.87|0.87|0.87|0.87|0.855|0.87|0.86|0.86|0.82|0.83|0.835|0.84|0.83|0.835|0.83|0.84|0.835|0.845|0.835|0.83|0.85|0.855|0.84|0.835|0.84|0.835|0.84|0.825|0.83|0.86|0.845|0.825|0.82|0.825|0.81|0.79|0.8|0.8|0.795|0.77|0.775|0.8|0.805|0.82|0.83|0.83|0.83|0.825|0.84|0.84|0.83|0.83|0.84|0.84|0.845|0.86|0.86|0.85|0.855|0.85|0.86|0.86|0.845|0.82|0.845|0.85|0.845|0.86|0.855|0.85|0.855|0.875|0.875|0.84|0.86|0.85|0.845|0.85|0.865|0.865|0.855|0.875|0.875|0.885|0.88|0.905|0.905|0.9|0.9|0.89|0.9|0.915|0.91|0.915|0.92|0.92|0.93|0.92|0.93|0.94|0.93|0.935|0.935|0.93|0.93|0.94|0.95|0.95
11101|1096373|/equities/mainfreight-ltd?cid=1096373|NZX50||76.95|74|72|70|69|69|68.3|68.85|68.1|69.25|68.45|67.63|68.68|67.32|68.25|68.5|69.1|69|68.4|68.46|69|68.48|68.17|69.1|68.65|69.47|69.1|68.37|69.84|69|69.05|68.75|69.6|68|66.5|67.72|68|67.03|66.56|66.9|69|67.75|67.11|66.95|67.5|68.5|68.51|68.4|69.29|69.51|69|69.5|67.86|68|68.5|69.69||69.9|69.4|69.5|69.5|69|69.5|68|68|68.7|68.5|68.5|67.5|67.5|68|69.5|69.6|69.96|69||69.7|69|68.82|69.99|69.29|68.85|68.97|68.69|67.5|68.44|68.49|67.75|67.32|68.09|68.17|67.83|68|67.75|68.25|68|67.76|68.25|68.5|68.65|68.87|68.79|69.07|68.9|69.2|69.5|69.48|69.5|69.7|70.11|70.07|70|70.33|69.62|69.21|70.51|71.45|71.7|71.1|70.44|70.4|70.7|70.75|70.8|70.9|71.35|70.91|71.2|71.27|71|70.92|71.15|70.4|70|69.48|69.85|69.8|69.8|69.3|69.3|69.3|69.76|68.9|69|69|69|69|68.75|68.85|68.4|67.11|68.22|67.33|67.6|67.3|68.5|68.11|70|69.25|68.07|67.5|67.5|66.72|65.35|66|66.9|66.13|65.6|65.19|64.5|65.05|64.8|66.9|63.01|62.3|63.15|62.81|57.59|59.01|57.5|61|60.1|58.35|57.24|56.3|57.01|59.42|60.03|61|61.08|61.12|62.11|63.5|63.99|62.3|64.4|62.6|63.55|63.66|62.8|63.11|63.53|63.5|64.69|63.05|65.18|62.8|62.9|64.08|65.79|65.6|64.02|64.13|64.05|64.41|64.4|66.28|66.8|66.7|66.75|66.97|66.36|66|65.88|66.34|66.66|65.56|67|67|65.5|66|65.79|66.51|66.28|66.29|66.29|66.8|67|66.85|66.85|66.85|67.2|67.05|67.01|67.9|68.39|67.6|67.85|67.85|67.85|67.99
11102|1152799|/equities/napier-port-holdings-ltd|NZX50||2.3|2.3|2.31|2.31|2.37|2.4|2.44|2.4|2.4|2.42|2.48|2.48|2.44|2.45|2.42|2.46|2.48|2.47|2.47|2.47|2.48|2.48|2.5|2.5|2.44|2.49|2.51|2.53|2.54|2.55|2.55|2.55|2.53|2.53|2.55|2.52|2.5|2.5|2.35|2.35|2.34|2.32|2.33|2.32|2.35|2.33|2.31|2.31|2.33|2.4|2.37|2.35|2.28|2.3|2.35|2.38||2.35|2.32|2.33|2.35|2.29|2.29|2.3|2.28|2.35|2.31|2.3|2.31|2.39|2.42|2.42|2.4|2.36|2.44||2.45|2.39|2.37|2.24|2.28|2.3|2.33|2.34|2.35|2.37|2.4|2.36|2.44|2.4|2.4|2.41|2.42|2.49|2.45|2.43|2.44|2.5|2.42|2.42|2.43|2.43|2.43|2.45|2.44|2.49|2.43|2.44|2.43|2.42|2.43|2.43|2.47|2.48|2.45|2.45|2.5|2.51|2.5|2.5|2.46|2.43|2.46|2.47|2.47|2.46|2.43|2.45|2.42|2.44|2.54|2.49|2.47|2.4|2.43|2.54|2.53|2.54|2.51|2.51|2.51|2.52|2.52|2.54|2.54|2.54|2.4|2.4|2.46|2.43|2.54|2.52|2.5|2.49|2.45|2.34|2.31|2.44|2.47|2.45|2.45|2.45|2.44|2.45|2.39|2.4|2.39|2.35|2.3|2.27|2.3|2.4|2.4|2.43|2.36|2.22|2.25|2.25|2.22|2.23|2.19|2.23|2.23|2.23|2.15|2.17|2.17|2.17|2.17|2.19|2.19|2.22|2.25|2.22|2.22|2.24|2.22|2.25|2.26|2.22|2.26|2.23|2.27|2.29|2.34|2.34|2.3|2.34|2.38|2.33|2.35|2.33|2.33|2.29|2.3|2.33|2.29|2.33|2.29|2.29|2.26|2.23|2.18|2.21|2.21|2.25|2.3|2.24|2.24|2.25|2.28|2.28|2.3|2.28|2.29|2.32|2.35|2.39|2.39|2.32|2.38|2.35|2.36|2.38|2.4|2.4|2.38|2.39|2.4|2.4|2.45
11103|1096379|/equities/nzx?cid=1096379|NZX50||1.14|1.12|1.12|1.11|1.09|1.08|1.07|1.07|1.07|1.05|1.07|1.07|1.09|1.08|1.06|1.09|1.08|1.05|1.05|1.05|1.05|1.08|1.05|1.08|1.04|1.06|1.1|1.07|1.09|1.09|1.1|1.08|1.08|1.1|1.09|1.09|1.1|1.08|1.1|1.11|1.11|1.12|1.11|1.12|1.14|1.13|1.15|1.14|1.14|1.14|1.16|1.14|1.16|1.17|1.17|1.17||1.16|1.13|1.15|1.14|1.14|1.12|1.12|1.16|1.15|1.14|1.12|1.1|1.09|1.08|1.07|1.06|1.04|1.05||1.05|1.02|1.03|1.01|1|1|1.01|1.01|1|1.02|1.03|1.02|1.03|1.02|1.03|1.01|1.01|1.01|1.01|1|1|1|0.98|1.01|1|1.01|1.03|1.04|1.03|1.05|1.05|1.04|1.05|1.06|1.06|1.06|1.04|1.06|1.05|1.07|1.05|1.07|1.05|1.06|1.05|1.08|1.05|1.06|1.07|1.06|1.07|1.06|1.07|1.07|1.08|1.07|1.07|1.07|1.07|1.07|1.07|1.07|1.09|1.09|1.09|1.1|1.09|1.07|1.07|1.07|1.07|1.09|1.08|1.09|1.08|1.07|1.08|1.06|1.04|1.03|1.04|1.02|1.02|1.03|1.04|1.04|1.03|1.05|1.06|1.05|1.07|1.04|1.05|1.07|1.07|1.06|1.04|1.02|1.02|1.02|1.03|1.02|1.01|1|1.01|1|1.02|1|1|1|1.04|1.02|1.04|1.03|1.03|1.05|1.06|1.04|1.03|1.03|1.04|1.04|1.03|1.04|1.04|1.07|1.05|1.06|1.05|1.06|1.04|1.07|1.1|1.12|1.1|1.1|1.13|1.14|1.15|1.15|1.15|1.15|1.14|1.14|1.15|1.13|1.16|1.14|1.15|1.17|1.16|1.2|1.18|1.2|1.2|1.17|1.16|1.15|1.17|1.18|1.2|1.2|1.2|1.21|1.2|1.19|1.2|1.2|1.21|1.19|1.2|1.2|1.2|1.23|1.23
11104|1096380|/equities/oceania-healthcare-ltd?cid=1096380|NZX50||0.55|0.53|0.52|0.53|0.53|0.54|0.53|0.51|0.52|0.54|0.53|0.53|0.52|0.53|0.54|0.54|0.51|0.51|0.52|0.54|0.53|0.53|0.52|0.53|0.52|0.52|0.52|0.53|0.55|0.54|0.55|0.55|0.56|0.59|0.58|0.58|0.56|0.57|0.57|0.58|0.57|0.57|0.54|0.55|0.54|0.56|0.58|0.59|0.58|0.55|0.57|0.56|0.58|0.6|0.59|0.59||0.6|0.59|0.61|0.63|0.64|0.6|0.6|0.61|0.64|0.64|0.64|0.66|0.66|0.65|0.64|0.61|0.62|0.61||0.63|0.61|0.62|0.62|0.63|0.62|0.62|0.62|0.62|0.63|0.6|0.6|0.62|0.63|0.63|0.63|0.62|0.63|0.61|0.59|0.59|0.58|0.57|0.56|0.58|0.58|0.59|0.61|0.64|0.67|0.66|0.67|0.66|0.68|0.69|0.68|0.69|0.69|0.7|0.7|0.7|0.7|0.72|0.73|0.72|0.72|0.73|0.7|0.7|0.7|0.7|0.71|0.74|0.74|0.73|0.74|0.75|0.77|0.75|0.76|0.75|0.76|0.76|0.76|0.76|0.75|0.74|0.72|0.72|0.72|0.73|0.71|0.71|0.74|0.74|0.73|0.71|0.71|0.72|0.74|0.71|0.68|0.68|0.69|0.72|0.74|0.7|0.72|0.69|0.71|0.68|0.69|0.71|0.71|0.71|0.69|0.71|0.71|0.68|0.72|0.7|0.72|0.68|0.71|0.7|0.68|0.69|0.68|0.67|0.68|0.69|0.7|0.7|0.71|0.71|0.73|0.72|0.73|0.72|0.72|0.72|0.73|0.72|0.71|0.73|0.73|0.72|0.72|0.73|0.71|0.73|0.74|0.76|0.75|0.76|0.76|0.76|0.75|0.76|0.77|0.75|0.76|0.74|0.75|0.77|0.77|0.76|0.75|0.75|0.76|0.76|0.75|0.76|0.76|0.75|0.77|0.77|0.78|0.75|0.76|0.77|0.75|0.75|0.76|0.79|0.78|0.79|0.78|0.79|0.78|0.77|0.78|0.77|0.76|0.75
11105|43287|/equities/pacific-edge|NZX50||0.085|0.083|0.087|0.088|0.09|0.09|0.094|0.095|0.095|0.092|0.096|0.096|0.09|0.088|0.09|0.088|0.093|0.097|0.094|0.094|0.099|0.098|0.094|0.096|0.096|0.101|0.095|0.099|0.1|0.102|0.102|0.1|0.102|0.1|0.1|0.1|0.1|0.1|0.095|0.102|0.098|0.093|0.095|0.09|0.091|0.09|0.093|0.093|0.1|0.105|0.103|0.096|0.095|0.093|0.082|0.082||0.084|0.083|0.082|0.085|0.085|0.084|0.083|0.085|0.088|0.087|0.086|0.082|0.082|0.086|0.085|0.087|0.085|0.085||0.085|0.086|0.086|0.084|0.085|0.085|0.086|0.086|0.086|0.086|0.087|0.09|0.091|0.092|0.093|0.092|0.094|0.086|0.085|0.087|0.086|0.088|0.089|0.09|0.093|0.092|0.087|0.09|0.086|0.09|0.09|0.087|0.09|0.097|0.098|0.097|0.101|0.096|0.095|0.1|0.101|0.105|0.104|0.103|0.105|0.103|0.105|0.104|0.1|0.103|0.11|0.11|0.108|0.107|0.105|0.107|0.11|0.112|0.121|0.11|0.11|0.124|0.117|0.117|0.117|0.108|0.096|0.092|0.092|0.092|0.091|0.086|0.079|0.078|0.075|0.08|0.078|0.085|0.087|0.086|0.091|0.093|0.094|0.098|0.096|0.096|0.096|0.101|0.1|0.1|0.101|0.103|0.109|0.104|0.111|0.11|0.11|0.1|0.1|0.101|0.101|0.103|0.103|0.104|0.1|0.103|0.101|0.1|0.103|0.1|0.102|0.1|0.1|0.1|0.1|0.1|0.105|0.109|0.109|0.108|0.105|0.112|0.11|0.113|0.115|0.114|0.111|0.108|0.108|0.121|0.127|0.13|0.127|0.128|0.129|0.13|0.136|0.124|0.126|0.126|0.12|0.111|0.106|0.098|0.095|0.097|0.101|0.1|0.1|0.107|0.105|0.108|0.1|0.097|0.103|0.108|0.11|0.11|0.111|0.13|0.133|0.136|0.137|0.135|0.136|0.138|0.138|0.134|0.134|0.132|0.131|0.133|0.139|0.134|0.129
11106|1096386|/equities/port-tauranga?cid=1096386|NZX50||5.45|5.29|5.2|5.28|5.25|5.25|5.05|5.3|4.9|4.81|4.75|4.72|4.88|4.89|4.68|4.66|4.73|4.65|4.74|4.85|4.98|4.91|4.9|4.92|4.87|4.95|5|4.92|4.93|4.89|5|4.85|4.85|4.95|5|4.97|5.04|5|4.99|4.85|4.83|4.82|4.82|4.89|4.8|4.8|4.82|4.79|4.76|4.83|4.88|4.89|4.9|4.9|4.94|5.09||4.89|4.87|4.83|4.92|4.95|5.06|5.03|5.07|5.13|5.18|5.23|5.22|5.32|5.4|5.33|5.35|5.31|5.35||5.4|5.35|5.33|5.28|5.19|5.16|5.23|5.24|5.2|5.35|5.34|5.2|5.21|5.24|5.22|5.34|5.4|5.4|5.33|5.38|5.4|5.4|5.37|5.36|5.4|5.4|5.36|5.35|5.33|5.35|5.45|5.39|5.37|5.36|5.4|5.35|5.35|5.45|5.43|5.44|5.33|5.33|5.31|5.3|5.34|5.41|5.45|5.41|5.26|5.4|5.5|5.65|5.65|5.6|5.65|5.56|5.6|5.5|5.37|5.52|5.5|5.45|5.6|5.6|5.6|5.53|5.44|5.33|5.33|5.33|5.3|5.33|5.28|5.3|5.42|5.3|5.25|5.3|5.44|5.55|5.49|5.38|5.4|5.43|5.36|5.37|5.35|5.37|5.35|5.39|5.43|5.31|5.2|5.3|5.37|5.41|5.48|5.16|5.11|5.08|5.12|5.19|5.2|5.2|5.15|5.08|5.05|5.1|5.15|5.15|5.4|5.34|5.47|5.47|5.56|5.6|5.72|5.68|5.74|5.69|5.72|5.74|5.74|5.72|5.79|5.82|5.9|5.88|5.88|5.88|5.86|5.86|5.83|5.82|5.86|5.84|5.84|5.82|5.82|5.85|5.89|5.87|5.69|5.65|5.68|5.81|5.81|5.82|5.86|5.89|6|6.01|6.02|5.96|5.95|5.96|5.99|5.96|6|5.99|5.96|6|6|6.02|6.08|6.05|6.07|6.06|6.13|6.12|6.08|6.15|6.18|6.2|6.18
11107|1096382|/equities/precinct-prop?cid=1096382|NZX50||1.18|1.16|1.16|1.155|1.15|1.155|1.125|1.15|1.155|1.135|1.125|1.115|1.145|1.11|1.12|1.135|1.15|1.135|1.15|1.13|1.175|1.18|1.16|1.17|1.155|1.17|1.17|1.17|1.165|1.165|1.165|1.12|1.15|1.16|1.17|1.175|1.15|1.16|1.18|1.18|1.18|1.165|1.16|1.16|1.19|1.16|1.175|1.175|1.17|1.17|1.17|1.17|1.15|1.17|1.18|1.16||1.175|1.17|1.19|1.175|1.165|1.17|1.175|1.19|1.2|1.195|1.19|1.17|1.21|1.215|1.225|1.22|1.21|1.21||1.215|1.2|1.185|1.21|1.18|1.17|1.18|1.18|1.165|1.175|1.175|1.19|1.19|1.19|1.19|1.185|1.19|1.19|1.19|1.18|1.165|1.2|1.2|1.2|1.215|1.22|1.2|1.22|1.22|1.22|1.23|1.215|1.215|1.24|1.25|1.25|1.24|1.24|1.24|1.265|1.26|1.245|1.24|1.235|1.24|1.24|1.215|1.205|1.21|1.225|1.235|1.25|1.29|1.26|1.27|1.26|1.255|1.29|1.26|1.3|1.27|1.28|1.265|1.265|1.265|1.27|1.29|1.275|1.275|1.275|1.27|1.26|1.245|1.21|1.2|1.17|1.2|1.17|1.2|1.18|1.195|1.185|1.17|1.18|1.165|1.14|1.14|1.15|1.15|1.16|1.17|1.17|1.15|1.155|1.16|1.145|1.185|1.15|1.13|1.13|1.145|1.145|1.135|1.15|1.125|1.13|1.105|1.11|1.075|1.1|1.12|1.125|1.145|1.15|1.155|1.165|1.17|1.17|1.155|1.155|1.155|1.15|1.155|1.165|1.15|1.16|1.145|1.16|1.155|1.15|1.13|1.14|1.17|1.17|1.19|1.175|1.19|1.17|1.185|1.225|1.19|1.18|1.135|1.155|1.165|1.175|1.195|1.205|1.21|1.21|1.23|1.215|1.25|1.26|1.265|1.265|1.27|1.265|1.255|1.28|1.255|1.265|1.27|1.28|1.295|1.3|1.32|1.32|1.315|1.32|1.32|1.315|1.325|1.345|1.325
11108|43293|/equities/prop-industrie|NZX50||2.135|2.135|2.13|2.15|2.145|2.15|2.15|2.14|2.14|2.15|2.16|2.15|2.17|2.17|2.175|2.2|2.2|2.155|2.18|2.185|2.17|2.21|2.195|2.22|2.19|2.19|2.185|2.15|2.1|2.08|2.1|2.05|2.14|2.13|2.15|2.19|2.16|2.18|2.17|2.14|2.1|2.22|2.18|2.19|2.235|2.2|2.24|2.21|2.215|2.195|2.22|2.2|2.22|2.22|2.24|2.2||2.25|2.22|2.23|2.23|2.25|2.215|2.25|2.28|2.29|2.29|2.275|2.26|2.31|2.3|2.3|2.32|2.32|2.345||2.345|2.3|2.335|2.295|2.255|2.25|2.27|2.25|2.265|2.29|2.25|2.255|2.26|2.245|2.245|2.245|2.225|2.195|2.185|2.225|2.24|2.27|2.25|2.22|2.225|2.225|2.25|2.235|2.22|2.26|2.265|2.24|2.26|2.24|2.26|2.255|2.27|2.27|2.27|2.3|2.285|2.28|2.28|2.275|2.265|2.25|2.25|2.25|2.23|2.25|2.24|2.23|2.25|2.24|2.25|2.24|2.22|2.24|2.2|2.215|2.25|2.215|2.25|2.25|2.25|2.225|2.225|2.25|2.25|2.25|2.26|2.25|2.255|2.25|2.25|2.205|2.22|2.22|2.225|2.195|2.24|2.22|2.2|2.185|2.22|2.2|2.175|2.195|2.18|2.195|2.19|2.16|2.165|2.17|2.19|2.2|2.24|2.185|2.165|2.155|2.17|2.21|2.15|2.21|2.18|2.13|2.105|2.11|2.15|2.155|2.155|2.18|2.22|2.235|2.235|2.25|2.27|2.26|2.26|2.23|2.25|2.275|2.27|2.26|2.265|2.265|2.27|2.28|2.24|2.25|2.22|2.25|2.26|2.265|2.26|2.21|2.22|2.23|2.255|2.24|2.285|2.245|2.23|2.235|2.265|2.28|2.29|2.29|2.27|2.29|2.3|2.29|2.32|2.32|2.33|2.36|2.355|2.34|2.34|2.37|2.39|2.37|2.4|2.375|2.385|2.41|2.43|2.4|2.41|2.42|2.425|2.41|2.42|2.48|2.44
11109|1096387|/equities/pushpay-holdings-ltd?cid=1096387|NZX50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11110|1096391|/equities/restaurant-brands-nz|NZX50||2.55|2.65|2.71|2.6|2.66|2.75|2.77|2.83|2.85|2.89|2.95|3|3.01|2.94|2.93|2.93|2.93|2.92|2.97|3.05|3.04|3.05|3.1|3.12|3.18|3.3|3.33|3.35|3.4|3.43|3.43|3.47|3.43|3.4|3.38|3.32|3.35|3.29|3.38|3.38|3.2|3.19|3.08|3.12|3.2|3.15|3.18|3.29|3.32|3.37|3.5|3.44|3.52|3.4|3.4|3.53||3.4|3.45|3.5|3.39|3.4|3.27|3.4|3.41|3.37|3.39|3.4|3.41|3.47|3.46|3.42|3.46|3.42|3.5||3.5|3.62|3.3|3.4|3.4|3.47|3.35|3.33|3.25|3.25|3.25|3.2|3.21|3.2|3.15|3.15|3.08|3.12|3.15|3.24|3.3|3.39|3.4|3.5|3.49|3.49|3.48|3.62|3.68|3.55|3.45|3.45|3.53|3.63|3.79|3.85|3.85|3.9|3.9|3.92|4.03|4.03|4.07|4.11|4.1|4.06|4|3.9|4|3.85|3.92|3.96|3.95|3.95|3.98|4.05|4.05|3.92|4|3.85|3.85|3.8|3.98|3.98|3.98|3.79|3.6|3.5|3.5|3.5|3.5|3.57|3.51|3.48|3.6|3.62|3.65|3.66|3.7|3.7|3.71|3.88|3.95|4.1|4.1|3.89|3.74|3.76|3.54|3.66|3.69|3.52|3.52|3.53|3.6|3.52|3.5|3.55|3.32|3.51|3.59|3.56|3.41|3.5|3.55|3.65|3.83|3.76|3.64|3.64|3.78|3.95|3.77|3.94|3.85|3.86|4.05|4.12|4.15|4.22|4.21|4.2|4.3|4.27|4.35|4.33|4.27|4.3|4.25|4.3|4.25|4.25|4.38|4.39|4.58|4.5|4.62|4.5|4.51|4.35|4.27|4.27|4.25|4.25|4.3|4.42|4.5|4.49|4.42|4.45|4.47|4.65|4.5|4.55|4.56|4.62|4.47|4.4|4.56|4.77|4.78|4.8|5.02|5.2|5.26|5.21|5.2|5.2|5.6|6.38|6.21|6.43|6.46|6.49|6.23
11111|43301|/equities/sanford|NZX50||4.03|4.03|3.98|4|3.97|4.03|4.03|4.03|3.98|3.98|3.98|4.01|3.99|4.04|4.01|4.2|4|4.05|4.05|4.1|4.12|4.07|4.03|4|3.96|4|4.02|4|4|4|4.02|4|4.03|3.98|3.95|3.95|3.99|3.91|3.95|3.95|3.95|4|4.01|4.07|4.05|4.01|4.05|4.1|4.1|4.1|4.1|4.1|4.09|4|4|4.06||4.05|4|4|4.06|4.02|4.03|4|4.13|4.11|4.06|4.05|3.92|4.04|4.08|3.95|3.9|3.84|3.8||3.83|3.8|3.83|3.78|3.81|3.82|3.84|3.85|3.85|3.82|3.81|3.79|3.79|3.8|3.79|3.82|3.85|3.82|3.84|3.87|3.85|3.85|3.81|3.81|3.89|3.81|3.86|3.86|3.86|3.9|3.9|3.94|3.96|3.98|4.01|4.02|3.9|3.9|3.9|3.91|3.96|4.02|4|4.02|4.06|3.92|3.97|3.94|3.97|3.95|3.98|4|4|4.06|4.1|4.03|4.1|4.1|4.1|4.14|4.1|3.99|4.05|4.05|4.05|4|4|3.96|3.96|3.96|3.94|3.93|3.87|3.89|3.9|3.81|3.84|3.83|3.89|3.89|3.85|3.8|3.82|3.75|3.8|3.78|3.7|3.72|3.82|3.79|3.81|3.85|3.89|3.82|3.9|3.9|3.85|3.91|3.91|3.95|3.95|3.95|3.99|4|3.99|3.87|3.87|3.76|3.85|3.75|3.75|3.84|3.88|3.88|3.88|3.94|3.95|3.99|4.13|4.12|4.13|4.05|4.01|4.01|3.95|3.96|3.91|3.91|3.89|3.89|3.82|3.95|4.01|3.95|3.92|3.85|3.89|3.95|4|4.04|4.03|3.97|3.82|3.84|3.89|3.99|3.99|3.89|4.01|4.08|4.05|4.05|4.07|4.07|4.13|4.13|4.09|4.08|4.08|4.08|4.1|4.15|4.14|4.15|4.2|4.17|4.18|4.15|4.15|4.15|4.12|4.17|4.17|4.16|4.15
11112|1096394|/equities/scales-corporation-ltd-be?cid=1096394|NZX50||3.44|3.4|3.48|3.34|3.34|3.35|3.35|3.4|3.39|3.5|3.57|3.6|3.49|3.46|3.61|3.62|3.52|3.5|3.57|3.53|3.6|3.6|3.56|3.5|3.47|3.5|3.45|3.37|3.39|3.44|3.4|3.24|3.33|3.46|3.41|3.32|3.27|3.25|3.39|3.37|3.3|3.15|3.08|3.15|3.18|3.1|3.05|3.1|3.14|3.2|3.25|3.3|3.39|3.4|3.25|3.2||3.2|3.17|3.2|3.25|3.2|3.2|3.14|3.17|3.21|3.2|3.26|3.28|3.34|3.4|3.35|3.35|3.3|3.3||3.35|3.28|3.32|3.23|3.23|3.26|3.31|3.29|3.15|3.17|3.13|3.1|3.1|3.05|3.07|3.06|3.04|3.04|3.04|3.06|3.15|3.11|3.16|3.25|3.25|3.24|3.14|3.15|3.16|3.17|3.1|3.13|3.13|3.16|3.27|3.24|3.25|3.25|3.25|3.29|3.3|3.33|3.38|3.35|3.38|3.39|3.34|3.23|3.25|3.26|3.37|3.24|3.34|3.4|3.35|3.24|3.33|3.31|3.3|3.42|3.45|3.35|3.45|3.45|3.45|3.4|3.35|3.29|3.29|3.29|3.09|3.17|3.12|3.19|3.28|3.15|3.15|3.12|3.13|3.14|3.07|3.01|2.97|2.97|3.05|3.02|3|3.02|3|3.05|3.07|3.04|3.02|3.05|3.08|3.06|3.04|3.08|3.01|3.03|3.05|3.05|3.05|3.1|3.1|2.94|2.88|2.85|2.9|2.94|2.98|3|3.15|3.31|3.24|3.15|3.2|3.15|3.19|3.09|3.05|3.1|3.06|3.01|3|3.09|3.05|2.99|2.98|3.01|3|3.05|3.09|3.06|3.1|3.03|3.1|3.1|3.1|3.05|3.01|3.05|3.1|3.05|3.01|3.01|3.02|3.03|3.1|3.09|3.1|3.15|3.15|3.2|3.22|3.25|3.2|3.23|3.25|3.31|3.28|3.23|3.2|3.2|3.2|3.08|3.11|3.1|3.19|3.2|3.22|3.29|3.25|3.31|3.3
11113|1096397|/equities/serko-ltd?cid=1096397|NZX50||3.57|3.6|3.56|3.53|3.43|3.44|3.41|3.43|3.35|3.25|3.18|3.2|3.24|3.16|3.11|3.18|3.05|3.05|3.05|3|3|3.06|3|3|3.05|3.08|3.1|3.07|3.15|3.19|3.2|3.2|3.15|3.04|3.12|3.1|3.1|3.3|3.33|3.39|3.45|3.21|3.04|3|3.07|3.15|3.2|3.33|3.38|3.41|3.43|3.3|3.43|3.72|3.17|3.27||3.32|3.33|3.41|3.48|3.48|3.36|3.35|3.4|3.5|3.58|3.59|3.67|3.68|3.74|3.67|3.78|3.75|3.78||3.89|3.78|3.85|3.92|3.81|3.79|3.74|3.74|3.7|3.77|3.8|3.86|4|4.09|4.1|4|3.95|3.95|4.03|4.03|4.04|4.12|4.08|4.14|4.2|4.19|4.05|4.22|4.22|4.2|4.2|4.1|4.11|4.08|4.2|4.2|4.15|4.2|4.2|4.29|4.2|4.16|4.16|4.05|4.1|4.02|4|4|4.04|4|4|4|4.05|4.2|4.12|4.1|4.03|4.06|4.04|4.03|4.05|4.02|4.05|4.05|4.05|4.08|4.06|4.08|4.08|4.08|4.04|4.16|4.08|4.1|4.3|4.18|4.18|4.29|4.2|4.2|4.2|4.16|4.06|4.27|4.15|4.1|4.1|4.18|4.25|4.39|4.18|4.12|4.19|4.21|4.29|4.41|4.55|4.54|4.47|4.41|4.36|4.28|4.27|4.25|4.05|4.25|4.25|4.2|4.02|3.95|4.1|4.17|4.15|4.37|4.29|4.33|4.23|4.33|4.25|4.25|4.23|4.14|4.1|3.93|4.12|4.14|4.04|4.1|4.11|4.3|4.35|4.32|4.25|4.25|4.15|4.1|4.07|4|4|3.98|3.9|3.85|3.85|3.92|3.9|3.81|3.85|3.91|3.85|3.82|3.9|3.86|3.8|3.73|3.8|3.83|3.72|3.69|3.75|3.8|3.78|3.94|3.95|3.95|3.95|3.95|3.93|3.98|3.92|3.91|3.95|4|4|4|3.98
11114|1096396|/equities/skellerup?cid=1096396|NZX50||4.28|4.23|4.2|4.02|3.89|3.89|3.75|3.76|3.79|3.69|3.81|3.76|3.94|3.8|3.74|3.76|3.69|3.71|3.74|3.77|3.82|3.84|3.81|3.84|3.8|3.82|3.91|3.79|3.7|3.56|3.53|3.53|3.75|3.86|3.85|3.93|3.93|4.02|3.93|3.87|3.95|3.9|3.78|3.87|3.89|3.95|3.9|4.02|4.09|4.2|4.3|4.31|4.42|4.5|4.48|4.47||4.49|4.45|4.35|4.32|4.32|4.26|4.2|4.3|4.39|4.38|4.32|4.35|4.5|4.62|4.6|4.6|4.5|4.5||4.52|4.27|4.46|4.4|4.31|4.29|4.2|4.2|4.21|4.2|4.08|4.1|4.18|4.3|4.45|4.35|4.35|4.41|4.3|4.23|4.3|4.4|4.34|4.27|4.36|4.4|4.43|4.58|4.52|4.42|4.49|4.8|4.75|4.7|4.75|4.73|4.7|4.75|4.74|4.8|4.77|4.76|4.77|4.8|4.86|4.85|4.86|4.86|4.76|4.73|4.73|4.8|4.88|4.82|4.81|4.81|4.86|4.86|4.99|5.05|4.98|4.91|5.04|5.04|5.04|5.08|5.09|5|5|5|5|5|5.05|5.02|5.09|4.95|4.92|4.84|5.01|4.99|5.07|5.05|5.07|5.04|5.09|5.08|5.05|5.09|5.11|5.18|5.1|5.09|5.13|5.11|5.11|5.1|5|4.96|4.9|4.82|4.8|4.8|4.8|4.82|4.68|4.63|4.55|4.52|4.69|4.73|4.75|4.73|4.75|4.73|4.73|4.76|4.7|4.63|4.58|4.6|4.62|4.55|4.55|4.65|4.8|4.75|4.66|4.6|4.67|4.65|4.54|4.68|4.83|4.79|4.77|4.6|4.75|4.81|4.75|4.8|4.65|4.67|4.7|4.5|4.46|4.47|4.39|4.3|4.3|4.27|4.3|4.24|4.18|4.22|4.19|4.24|4.26|4.31|4.22|4.47|4.44|4.18|4.08|4.08|4.14|4.28|4.29|4.36|4.48|4.45|4.42|4.4|4.42|4.46|4.49
11115|43309|/equities/sky-network-television?cid=43309|NZX50||2.5|2.59|2.55|2.49|2.43|2.49|2.59|2.55|2.48|2.44|2.35|2.35|2.4|2.37|2.36|2.38|2.35|2.39|2.37|2.4|2.43|2.5|2.44|2.4|2.54|2.41|2.41|2.44|2.45|2.45|2.45|2.45|2.45|2.45|2.46|2.51|2.53|2.56|2.59|2.63|2.59|2.6|2.6|2.62|2.68|2.73|2.72|2.72|2.74|2.8|2.87|2.87|2.84|2.91|2.87|2.83||2.85|2.85|2.84|2.84|2.75|2.78|2.81|2.86|2.88|2.85|2.88|2.86|2.9|2.89|2.87|2.85|2.85|2.85||2.83|2.8|2.79|2.78|2.79|2.78|2.72|2.7|2.69|2.67|2.68|2.68|2.66|2.69|2.7|2.73|2.8|2.82|2.8|2.77|2.77|2.78|2.77|2.83|2.82|2.8|2.76|2.8|2.8|2.8|2.77|2.8|2.8|2.8|2.79|2.77|2.74|2.8|2.81|2.79|2.77|2.8|2.78|2.75|2.72|2.74|2.81|2.77|2.74|2.74|2.68|2.7|2.71|2.7|2.7|2.7|2.7|2.7|2.73|2.73|2.73|2.75|2.76|2.76|2.76|2.79|2.7|2.7|2.7|2.7|2.7|2.67|2.73|2.79|2.8|2.73|2.78|2.78|2.72|2.71|2.75|2.72|2.72|2.75|2.82|2.76|2.8|2.87|2.78|2.74|2.75|2.76|2.72|2.77|2.7|2.75|2.7|2.69|2.7|2.7|2.7|2.69|2.84|2.86|2.85|2.87|2.91|2.88|2.91|2.89|2.87|2.82|2.78|2.75|2.78|2.76|2.75|2.8|2.82|2.8|2.47|2.5|2.49|2.47|2.48|2.49|2.43|2.4|2.45|2.48|2.47|2.49|2.49|2.42|2.47|2.43|2.47|2.47|2.47|2.48|2.38|2.34|2.32|2.35|2.36|2.36|2.37|2.32|2.38|2.42|2.5|2.42|2.41|2.49|2.49|2.55|2.52|2.44|2.49|2.49|2.5|2.49|2.52|2.49|2.45|2.48|2.46|2.47|2.45|2.47|2.44|2.46|2.49|2.5|2.45
11116|43308|/equities/sky-city-entertainment?cid=43308|NZX50||1.54|1.5|1.48|1.48|1.5|1.47|1.48|1.48|1.5|1.48|1.46|1.46|1.4|1.46|1.44|1.47|1.4|1.41|1.42|1.44|1.47|1.5|1.54|1.56|1.54|1.5|1.47|1.73|1.77|1.74|1.74|1.73|1.76|1.77|1.75|1.75|1.77|1.84|1.76|1.73|1.65|1.66|1.67|1.68|1.69|1.74|1.68|1.73|1.69|1.7|1.77|1.73|1.75|1.78|1.8|1.83||1.84|1.86|1.86|1.82|1.85|1.87|1.88|1.9|1.9|1.92|1.95|1.98|2.04|2.02|2.04|2.06|2.08|2.04||2.08|2.05|2.04|2.06|2|1.96|1.94|1.94|1.9|1.94|1.9|1.9|1.88|1.92|1.94|1.93|1.9|1.94|1.93|1.97|1.93|1.91|1.89|1.91|1.88|1.87|1.87|1.91|1.91|1.96|2|1.99|2.02|2.04|2.08|2.12|2.12|2.13|2.12|2.15|2.01|1.89|1.89|1.85|1.85|1.84|1.84|1.84|1.84|1.87|1.82|1.81|1.82|1.81|1.81|1.8|1.81|1.83|1.78|1.81|1.78|1.79|1.82|1.82|1.82|1.83|1.8|1.81|1.81|1.81|1.82|1.79|1.81|1.85|1.85|1.8|1.81|1.75|1.78|1.79|1.87|1.86|1.82|1.88|1.89|1.85|1.8|1.82|1.77|1.75|1.73|1.72|1.7|1.74|1.75|1.77|1.82|1.82|1.85|1.89|1.92|1.95|1.95|1.94|1.89|1.86|1.83|1.87|1.85|1.9|1.88|1.9|1.94|1.93|1.92|1.89|1.9|1.91|1.95|2|2.02|2.02|1.98|1.94|1.93|1.9|1.9|1.9|1.94|1.93|1.9|1.9|1.91|1.95|1.93|1.88|1.89|1.9|1.97|2|1.94|1.96|1.96|1.98|2|2|2.03|2.02|2.02|2.33|2.37|2.26|2.27|2.28|2.27|2.33|2.25|2.24|2.22|2.27|2.33|2.34|2.31|2.28|2.28|2.26|2.32|2.31|2.3|2.28|2.24|2.24|2.23|2.26|2.21
11117|1096400|/equities/telecom-corp-of-new-zealand-ltd?cid=1096400|NZX50||4.15|4.195|4.09|4.08|4.03|4.08|4.115|4.13|4.08|4.09|4.24|4.16|4.11|4.05|3.98|4.06|4.07|3.99|4.03|4.03|4.04|4.07|4.025|4.06|4.09|4.07|4.05|4.1|4.05|4.11|4.175|4.03|4.03|4.1|4.175|4.19|4.24|4.2|4.2|4.23|4.185|4.23|4.18|4.29|4.34|4.38|4.33|4.31|4.41|4.49|4.72|4.72|4.73|4.77|4.71|4.65||4.735|4.735|4.715|4.65|4.67|4.68|4.68|4.685|4.7|4.72|4.685|4.705|4.76|4.76|4.77|4.76|4.755|4.76||4.765|4.75|4.79|4.86|4.81|4.84|5|4.93|4.9|4.9|4.965|4.985|4.98|5.035|5.03|5.005|5.01|4.97|5|5.035|5.07|5.13|5.08|5.15|5.155|5.12|5.11|5.105|5.1|5.19|5.135|5.12|5.2|5.18|5.19|5.2|5.29|5.34|5.35|5.305|5.3|5.315|5.32|5.255|5.395|5.345|5.31|5.3|5.26|5.24|5.235|5.245|5.23|5.21|5.25|5.195|5.185|5.2|5.19|5.155|5.14|5.155|5.18|5.18|5.18|5.155|5.14|5.13|5.13|5.13|5.14|5.08|5.13|5.07|5.17|5.195|5.175|5.17|5.15|5.17|5.19|5.17|5.105|5.11|5.1|5.185|5.07|5.1|5.12|5.08|5.095|5.11|5.065|5.04|5.025|5.1|5.14|5.07|5.1|5.11|5.09|5.07|5.08|5.06|5.01|5.07|5.02|4.97|4.95|4.94|4.92|4.985|4.915|4.91|4.97|4.98|4.99|5.01|4.98|4.95|4.92|4.89|4.88|4.81|4.8|4.8|4.76|4.75|4.79|4.81|4.74|4.82|4.79|4.74|4.74|4.76|4.79|4.78|4.86|4.78|4.74|4.91|4.96|4.975|4.92|4.945|4.93|4.99|5.005|5.035|5.075|5.015|5.035|5.03|5.05|5.045|5.04|5.02|5.02|5.08|5.05|5.16|5.155|5.15|5.16|5.16|5.13|5.155|5.18|5.16|5.165|5.18|5.15|5.18|5.15
11118|43246|/equities/dnz-property|NZX50||1.24|1.2|1.21|1.2|1.17|1.17|1.2|1.19|1.2|1.17|1.18|1.19|1.18|1.18|1.2|1.24|1.2|1.19|1.21|1.23|1.28|1.28|1.25|1.27|1.24|1.21|1.21|1.23|1.24|1.2|1.28|1.24|1.27|1.27|1.23|1.21|1.23|1.23|1.22|1.29|1.18|1.19|1.19|1.18|1.2|1.23|1.26|1.21|1.2|1.24|1.27|1.25|1.23|1.25|1.26|1.27||1.3|1.27|1.28|1.29|1.29|1.29|1.28|1.29|1.31|1.32|1.31|1.3|1.35|1.34|1.34|1.35|1.3|1.32||1.35|1.29|1.31|1.33|1.27|1.27|1.28|1.29|1.28|1.32|1.3|1.29|1.3|1.31|1.3|1.28|1.3|1.26|1.26|1.28|1.31|1.31|1.32|1.33|1.35|1.34|1.36|1.33|1.33|1.34|1.35|1.36|1.35|1.36|1.36|1.38|1.35|1.37|1.38|1.39|1.4|1.42|1.42|1.37|1.36|1.37|1.37|1.32|1.36|1.39|1.4|1.43|1.44|1.44|1.43|1.44|1.44|1.46|1.45|1.44|1.42|1.44|1.44|1.44|1.44|1.45|1.41|1.41|1.41|1.41|1.42|1.43|1.41|1.39|1.41|1.36|1.38|1.36|1.37|1.36|1.36|1.33|1.3|1.32|1.3|1.3|1.29|1.3|1.33|1.3|1.32|1.3|1.29|1.31|1.3|1.3|1.35|1.32|1.28|1.32|1.31|1.3|1.29|1.29|1.33|1.32|1.3|1.36|1.3|1.27|1.28|1.28|1.31|1.28|1.29|1.28|1.3|1.32|1.34|1.35|1.31|1.38|1.38|1.34|1.32|1.33|1.29|1.3|1.3|1.27|1.26|1.27|1.3|1.31|1.3|1.29|1.34|1.26|1.26|1.28|1.27|1.29|1.29|1.32|1.37|1.37|1.39|1.37|1.36|1.39|1.39|1.39|1.44|1.46|1.46|1.44|1.44|1.44|1.46|1.43|1.47|1.47|1.41|1.42|1.45|1.44|1.49|1.44|1.46|1.48|1.5|1.5|1.52|1.53|1.51
11119|1096403|/equities/summerset?cid=1096403|NZX50||10.31|9.95|9.6|9.4|9.35|9.4|9.47|9.5|9.35|9.44|9.56|9.5|9.72|9.72|9.54|9.6|9.26|9.15|9.21|9.3|9.5|9.49|9.52|9.7|9.54|9.8|9.85|9.55|9.85|9.47|9.5|9.4|9.66|9.69|10.08|10.1|10.1|10.04|10.09|9.9|9.93|10.04|10.05|10.28|10.2|10.2|10.56|10.7|10.8|10.77|10.76|10.6|10.83|11.1|11.15|11.1||11.17|11.1|11.16|11.06|11.15|11.1|11.18|11.2|11.28|11.17|11.25|11.33|11.48|11.43|11.48|11.45|11.45|11.25||11.4|11.3|11.22|11.27|11.15|11.04|11.1|11|10.9|10.98|10.95|11|10.98|10.99|10.98|11|11.25|11.1|11|11|11.05|11.05|11.12|11.12|10.75|10.8|10.87|10.92|11.02|11.2|11.15|11.14|11.23|11.19|11.17|11.21|11.15|11.15|11.16|11.1|10.99|10.99|11.09|10.87|10.8|11|10.79|10.55|10.4|10.45|10.61|10.79|10.9|10.9|11.18|11.05|10.77|10.86|10.45|10.3|10.28|10.28|10.25|10.25|10.25|10.3|10.3|10.15|10.15|10.15|10.2|10|9.85|10.12|10.1|9.68|9.41|9.31|9.3|9.28|9.26|9.4|9.44|9.45|9.4|9.31|9.57|9.61|9.5|9.55|9.65|9.62|9.75|9.76|9.79|9.74|9.72|9.7|9.78|9.9|9.95|9.88|9.98|9.9|9.78|9.8|9.8|9.74|9.72|9.7|9.72|9.66|9.72|9.84|9.75|9.81|9.94|9.92|9.91|9.83|9.82|9.89|9.8|9.84|9.71|9.75|9.7|9.89|10.08|10.2|9.96|10|10.15|9.97|9.99|9.81|9.75|9.8|9.88|9.7|9.88|9.8|9.75|9.77|9.9|9.99|10.01|9.95|10.22|10.3|10.25|9.9|9.86|9.86|9.97|9.91|9.89|9.91|9.92|9.95|10|10|9.99|9.97|9.98|9.9|10.07|10.2|10.12|10.21|10|10.11|10.2|10.3|10.29
11120|1096398|/equities/synlait-milk?cid=1096398|NZX50||0.34|0.32|0.26|0.25|0.25|0.245|0.24|0.23|0.225|0.225|0.24|0.225|0.24|0.285|0.29|0.275|0.28|0.29|0.3|0.3|0.32|0.335|0.335|0.35|0.365|0.365|0.385|0.395|0.395|0.38|0.44|0.465|0.445|0.445|0.455|0.45|0.48|0.46|0.47|0.47|0.455|0.47|0.475|0.48|0.49|0.46|0.46|0.46|0.46|0.44|0.44|0.475|0.49|0.48|0.5|0.5||0.5|0.5|0.51|0.54|0.54|0.54|0.56|0.56|0.57|0.59|0.62|0.61|0.63|0.64|0.62|0.68|0.7|0.65|||0.75|0.72|0.73|0.73|0.72|0.72|0.72|0.7|0.69|0.74|0.75|0.71|0.75|0.75|0.75|0.74|0.74|0.77|0.75|0.74|0.74|0.69|0.69|0.7|0.72|0.69|0.71|0.7|0.71|0.71|0.72|0.71|0.73|0.83|0.82|0.83|0.83|0.82|0.84|0.85|0.8|0.81|0.84|0.86|0.88|0.85|0.85|0.86|0.87|0.87|0.94|0.95|0.94|0.94|0.94|0.95|0.95|0.96|0.97|0.94|0.94|0.95|0.95|0.95|0.93|0.94|0.93|0.93|0.93|0.99|0.99|0.98|0.98|0.95|0.95|0.97|0.97|1.05|1.06|1.08|1.09|1.18|1.24|1.32|1.29|1.3|1.32|1.29|1.32|1.29|1.3|1.29|1.31|1.35|1.33|1.33|1.32|1.34|1.38|1.37|1.38|1.34|1.32|1.34|1.36|1.39|1.33|1.34|1.27|1.27|1.26|1.33|1.33|1.36|1.35|1.36|1.35|1.35|1.4|1.36|1.33|1.36|1.35|1.39|1.37|1.4|1.42|1.42|1.43|1.38|1.3|1.28|1.28|1.27|1.25|1.24|1.21|1.16|1.28|1.3|1.3|1.31|1.33|1.31|1.3|1.29|1.29|1.3|1.29|1.3|1.37|1.38|1.38|1.4|1.41|1.42|1.45|1.47|1.49|1.48|1.56|1.57|1.57|1.57|1.57|1.58|1.58|1.6|1.62|1.6|1.64|1.61|1.62|1.62
11121|1096407|/equities/tourism|NZX50||1.94|1.85|1.84|1.85|1.9|1.85|1.8|1.81|1.79|1.79|1.79|1.79|1.8|1.8|1.8|1.85|1.78|1.8|1.85|1.9|1.94|1.92|1.84|1.78|1.75|1.81|1.84|1.87|1.91|1.9|1.87|1.9|1.94|1.98|1.95|1.97|2.01|1.88|1.83|1.85|1.86|1.85|1.87|1.9|1.95|1.97|2|1.99|1.95|1.82|2.85|2.85|2.87|2.9|2.93|2.93||2.95|2.92|2.91|2.95|2.95|2.92|2.97|3|3|2.99|2.91|3.01|3.07|3.14|3.11|3.05|3.03|3.18||3.18|3.04|3.15|3.12|3.06|3.18|3.24|3.22|3.28|3.36|3.31|3.3|3.41|3.36|3.42|3.34|3.37|3.36|3.4|3.37|3.3|3.4|3.32|3.42|3.5|3.5|3.48|3.4|3.57|3.68|3.65|3.64|3.62|3.63|3.68|3.7|3.68|3.75|3.71|3.67|3.78|3.72|3.72|3.68|3.67|3.7|3.7|3.7|3.61|3.6|3.7|3.75|3.8|3.81|3.81|3.82|3.85|3.85|3.85|3.85|3.82|3.8|3.85|3.85|3.85|3.85|3.82|3.8|3.8|3.8|3.85|3.8|3.64|3.65|3.61|3.57|3.62|3.59|3.54|3.5|3.52|3.55|3.55|3.57|3.57|3.53|3.46|3.55|3.55|3.58|3.56|3.56|3.53|3.53|3.4|3.5|3.53|3.45|3.57|3.54|3.5|3.47|3.5|3.56|3.55|3.35|3.27|3.24|3.35|3.29|3.38|3.34|3.34|3.38|3.42|3.46|3.54|3.54|3.49|3.6|3.57|3.65|3.6|3.6|3.63|3.63|3.65|3.65|3.64|3.7|3.61|3.65|3.67|3.65|3.7|3.7|3.7|3.65|3.64|3.73|3.7|3.84|3.86|3.85|3.85|3.81|3.8|3.78|3.8|3.84|3.87|3.89|3.9|3.47|3.5|3.48|3.46|3.48|3.5|3.5|3.5|3.5|3.37|3.43|3.37|3.35|3.41|3.43|3.49|3.47|3.43|3.4|3.48|3.54|3.46
11122|1096410|/equities/trustpower-nz|NZX50||4.23|4.14|4.14|4.14|4.14|4.19|4.18|4.24|4.13|4.12|4.15|4.12|4.16|4.18|4.25|4.34|4.2|4.3|4.33|4.34|4.31|4.38|4.3|4.28|4.25|4.25|4.21|4.35|4.27|4.25|4.2|4.14|4.15|4.15|4.16|4.16|4.25|4.19|4.24|4.44|4.35|4.23|4.05|4.13|4.15|4.2|4.25|4.24|4.25|4.22|4.26|4.25|4.24|4.36|4.37|4.37||4.39|4.5|4.57|4.56|4.64|4.6|4.55|4.64|4.65|4.54|4.6|4.53|4.69|4.74|4.67|4.64|4.63|4.55||4.55|4.64|4.48|4.46|4.42|4.26|4.26|4.38|4.29|4.28|4.21|4.17|4.18|4.18|4.17|4.14|4.18|4.14|4.13|4.13|4.15|4.12|4.12|4.12|4.17|4.19|4.13|4.19|4.12|4.12|4.1|4.11|4.14|4.19|4.22|4.22|4.2|4.19|4.2|4.3|4.25|4.29|4.27|4.3|4.3|4.39|4.4|4.4|4.27|4.35|4.3|4.35|4.31|4.33|4.4|4.43|4.53|4.5|4.27|4.26|4.25|4.3|4.29|4.29|4.29|4.27|4.29|4.21|4.21|4.21|4.16|4.21|4.21|4.21|4.36|4.15|4.23|4.25|4.28|4.31|4.36|4.41|4.4|4.46|4.52|4.54|4.58|4.58|4.47|4.52|4.5|4.54|4.63|4.6|4.63|4.59|4.52|4.45|4.46|4.55|4.46|4.45|4.28|4.26|4.3|4.22|4.25|4.27|4.3|4.25|4.29|4.37|4.37|4.37|4.35|4.47|4.51|4.51|4.58|4.59|4.59|4.59|4.57|4.52|4.55|4.48|4.55|4.5|4.48|4.52|4.48|4.59|4.65|4.43|4.69|4.44|4.53|4.42|4.4|4.57|4.45|4.4|4.33|4.41|4.42|4.44|4.43|4.44|4.47|4.51|4.63|4.65|4.43|4.43|4.46|4.54|4.53|4.58|4.59|4.67|4.68|4.69|4.71|4.72|4.74|4.75|4.75|4.76|4.76|4.8|4.78|4.75|4.8|4.8|4.8
11123|1096413|/equities/vector?cid=1096413|NZX50||3.7|3.68|3.71|3.71|3.68|3.72|3.7|3.73|3.66|3.7|3.73|3.71|3.71|3.72|3.73|3.8|3.73|3.66|3.67|3.66|3.78|3.87|3.84|3.82|3.8|3.78|3.79|3.79|3.73|3.72|3.76|3.7|3.66|3.65|3.7|3.66|3.66|3.64|3.68|3.66|3.65|3.75|3.65|3.69|3.63|3.64|3.69|3.61|3.63|3.64|3.69|3.73|3.69|3.73|3.72|3.72||3.74|3.71|3.7|3.72|3.76|3.73|3.72|3.74|3.75|3.75|3.81|3.75|3.8|3.84|3.85|3.93|3.81|3.84||3.87|3.73|3.83|3.85|3.85|3.77|3.77|3.81|3.8|3.92|3.82|3.76|3.77|3.77|3.76|3.74|3.73|3.8|3.74|3.72|3.78|3.76|3.84|3.85|3.88|3.9|3.82|3.85|3.81|3.84|3.76|3.8|3.81|3.85|3.84|3.8|3.74|3.73|3.72|3.76|3.75|3.75|3.76|3.77|3.74|3.73|3.75|3.77|3.73|3.73|3.72|3.72|3.71|3.71|3.78|3.74|3.74|3.79|3.77|3.76|3.74|3.73|3.73|3.73|3.73|3.8|3.79|3.74|3.74|3.74|3.77|3.79|3.74|3.74|3.88|3.74|3.67|3.73|3.8|3.8|3.75|3.68|3.68|3.67|3.7|3.67|3.67|3.71|3.65|3.74|3.74|3.68|3.65|3.65|3.74|3.71|3.7|3.69|3.68|3.72|3.75|3.75|3.68|3.71|3.68|3.72|3.68|3.66|3.69|3.71|3.77|3.82|3.86|3.86|3.85|3.87|3.88|3.89|3.89|3.87|3.87|3.85|3.89|3.87|3.88|3.89|3.88|3.87|3.88|3.95|3.9|3.91|3.9|3.89|3.9|3.88|3.87|3.88|3.9|3.88|3.87|3.89|3.87|3.87|3.88|3.87|3.92|3.86|3.955|3.955|3.9846|3.9451|3.955|3.955|3.955|3.955|3.955|3.955|3.955|3.955|3.955|3.9747|3.9747|4.0043|3.9846|3.9945|3.9747|3.9747|3.9945|3.9747|3.9649|3.9747|3.9747|3.9945|3.9747
11124|1096414|/equities/vista-group-international?cid=1096414|NZX50||2.29|2.3|2.26|2.23|2.25|2.26|2.29|2.3|2.28|2.25|2.22|2.26|2.3|2.22|2.19|2.19|2.2|2.22|2.25|2.32|2.35|2.33|2.27|2.25|2.25|2.27|2.3|2.23|2.18|2.14|2.19|2.14|2.12|2.1|2.1|1.84|1.84|1.84|1.8|1.82|1.8|1.77|1.77|1.8|1.85|1.83|1.77|1.83|1.85|1.81|1.85|1.8|1.84|1.81|1.83|1.83||1.86|1.88|1.86|1.86|1.85|1.91|1.89|1.93|1.97|1.94|1.91|1.98|1.98|1.98|2|1.98|2|1.98||2|1.91|1.91|1.92|1.92|1.99|1.95|1.91|1.91|1.85|1.76|1.73|1.7|1.67|1.68|1.62|1.65|1.63|1.58|1.58|1.61|1.65|1.52|1.56|1.58|1.6|1.55|1.61|1.6|1.63|1.63|1.63|1.63|1.65|1.64|1.6|1.59||1.6|1.6|1.6|1.63|1.64|1.55|1.55|1.57|1.57|1.56|1.48|1.54|1.54|1.57|1.57|1.6|1.6|1.6|1.64|1.6|1.67|1.67|1.66|1.63|1.65|1.65|1.65|1.65|1.61|1.6|1.6|1.6|1.6|1.62|1.6|1.6|1.45|1.4|1.35|1.36|1.39|1.43|1.43|1.41|1.39|1.45|1.37|1.36|1.35|1.39|1.39|1.43|1.4|1.45|1.41|1.39|1.41|1.39|1.35|1.29|1.26|1.26|1.28|1.26|1.3|1.35|1.3|1.28|1.28|1.3|1.3|1.3|1.34|1.34|1.4||1.35|1.36|1.33|1.37|1.42|1.46|1.45|1.42|1.44|1.47|1.43|1.42|1.41|1.51|1.53|1.44|1.43|1.47|1.54|1.52|1.5|1.53|1.53|1.45|1.44|1.5|1.57|1.59|1.53|1.52|1.56|1.48|1.55|1.52|1.62|1.58|1.55|1.59|1.53|1.58|1.71|1.87|1.84|1.85|1.81|1.85|1.9|1.86|1.85|1.85|1.83|1.84|1.84|1.8|1.83|1.86|1.81|1.83|1.82|1.84|1.86
11125|1096415|/equities/vital-healthca?cid=1096415|NZX50||1.85|1.825|1.79|1.8|1.8|1.79|1.76|1.8|1.77|1.775|1.79|1.8|1.8|1.8|1.82|1.84|1.85|1.89|1.91|1.95|1.95|1.98|1.95|1.95|1.91|1.86|1.89|1.89|1.87|1.915|1.92|1.92|1.95|1.94|1.97|1.98|1.995|1.97|1.94|1.95|1.98|1.995|1.99|2.01|2|2.02|2.06|2.08|2.09|2.1|2.15|2.135|2.13|2.185|2.16|2.13||2.17|2.16|2.18|2.18|2.18|2.15|2.155|2.175|2.21|2.175|2.16|2.16|2.18|2.17|2.195|2.21|2.18|2.23||2.23|2.155|2.16|2.18|2.18|2.18|2.16|2.18|2.155|2.2|2.155|2.15|2.15|2.15|2.13|2.105|2.07|2.04|2.015|2.105|2.12|2.13|2.135|2.15|2.18|2.155|2.18|2.13|2.125|2.17|2.13|2.14|2.2|2.18|2.18|2.13|2.15|2.19|2.18|2.19|2.22|2.22|2.24|2.18|2.18|2.15|2.14|2.14|2.16|2.17|2.175|2.18|2.19|2.165|2.18|2.205|2.205|2.21|2.21|2.195|2.19|2.205|2.21|2.21|2.21|2.18|2.17|2.17|2.17|2.17|2.175|2.125|2.17|2.14|2.19|2.1|2.12|2.12|2.105|2.065|2.13|2.065|2.11|2.05|2.1|2.055|2.03|2.05|2.11|2.12|2.055|2.06|2.075|2.06|2.05|2.065|2.075|2.07|2.08|2.03|2.03|2|2.005|2.01|2.03|2|1.95|2|1.97|2.01|2.045|2.08|2.055|2.065|2.055|2.08|2.075|2.08|2.09|2.1|2.095|2.1|2.15|2.14|2.14|2.14|2.11|2.13|2.12|2.12|2.09|2.1|2.11|2.12|2.13|2.13|2.11|2.02|2.02|2.03|2.07|2.12|2.06|2.06|2.105|2.12|2.18|2.19|2.18|2.24|2.25|2.27|2.25|2.225|2.24|2.27|2.28|2.21|2.27|2.31|2.3|2.3|2.33|2.33|2.34|2.345|2.345|2.32|2.345|2.33|2.35|2.33|2.35|2.37|2.38
11126|1096416|/equities/westpac-banking-corporation?cid=1096416|NZX50||31|30.5|30.6|30.36|29.84|30|29.7|29.72|29.7|29.3|29.45|29.45|29.84|29.7|29.9|29.9|29.48|29.58|29.4|28.96|28.9|29.09|28.65|28.8|28.54|28.8|29.09|28.65|29.1|28.21|28.39|28|28.32|29.4|28.97|28.5|28.95|29.61|29.49|29.18|29.3|29.25|28.8|29.06|29.12|29.21|28.89|30.1768|30.3161|29.6397|28.844|28.7545|27.9489|28.118|28.297|28.0483||28.4959|28.2274|27.7698|27.3521|28.3268|27.7102|27.551|28.5457|28.5457|28.2672|28.6153|28.3965|28.3467|28.3467|28.3368|28.0981|28.1379|28.3||28.2672|27.7301|28.3268|28.1478|27.7002|28.6252|27.75|27.6306|28.1279|28.118|28.118|29.0728|28.6948|28.7844|29.4408|28.6849|28.5457|28.3467|28.3666|27.919|27.7997|27.75|27.551|27.3024|27.2924|27.1432|27.2327|27.2924|25.9099|26.0889|25.6612|25.8602|25.7607|25.7607|25.5618|25.8502|25.6115|25.7|25.5618|25.7607|25.1838|25.711|25.4623|25.4623|25.2535|25.3629|25.4524|25.3828|24.9849|24.7661|24.7661|24.3782|24.8158|24.8655|24.7462|24.8655|24.5373|24.6666|24.5871|24.4677|23.9704|24.6268|24.77|24.77|24.6368|24.6865|24.7561|24.53|24.53|24.3981|24.3682|24.5174|24.3086|23.9505|24.1295|23.9406|23.7118|23.5029|23.4731|23.4631|23.2742|22.9658|22.8763|22.8067|22.6475|23.0752|22.5282|23.125|22.926|23.125|22.9559|22.9559|22.8962|22.9459|22.926|22.7669|22.8465|22.4387|22.4287|22.3989|22.8863|23.3239|23.1349|23.9704|23.304|23.1051|22.5381|22.0806|22.3989|22.5282|22.2795|22.5282|22.8763|23|23.0852|22.5282|23.0752|23.125|22.4884|22.8763|22.926|22.9658|22.757|22.2994|22.8664|22.4785|22.2199|22.7768|22.4785|22.6873|22.4486|22.6973|22.6774|22.568|22.8664|23.1846|23.3338|23.4631|23.6223|23.5626|23.4631|23.3637|23.3736|23.4233|22.7072|22.7768|23.1747|23.2443|23.6621|23.5129|23.6819|23.6223|23.2841|23.1349|23.1846|23.1846|22.8763|22.3293|22.3193|22.9957|23.0752|23.4233|23.7814|23.6422|23.8908|23.6919|23.672|23.2543|23.3736|23.8709|23.2742|23.7217|23.9406|23.9704|23.9903
11127|1096419|/equities/fpo?cid=1096419|NZX50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11128|43233|/equities/awf-group|NZXSMALLCAP||0.435|0.435|0.43|0.42|0.4|0.4|0.4|0.4|0.43|0.435|0.435|||0.43|0.45|0.435||0.415|0.4|0.43|0.43||0.415|0.4|0.415|0.41|0.41|0.42|0.425|0.425|0.425|0.45|0.48|0.48|0.48|0.485|0.49|0.5|0.5|0.5|0.5|0.51|0.52|0.52|0.52|0.53|0.53|0.53|0.54|0.56|0.58|0.6|0.6|0.63|0.63|0.64||0.64|0.65|0.65|0.67|0.68||0.69|0.7|0.7|0.7|0.69|0.68|0.68|0.67|0.6|0.58|0.58|0.58|0.56|0.56|0.56|0.55|0.55|0.56|0.57|0.63|0.68|0.69|0.76|0.78|0.8|0.84|0.85|0.85||0.85|0.85|0.85|0.88|0.87|0.87|0.9|0.9|0.9|0.89|0.89|0.89|0.9|0.94|0.95|0.96|0.98|1|1.01|1.03|1.03|1.03|1.03|1|1|0.99|0.96|0.96|||||0.95|0.95||0.94|0.93|0.93|0.93|0.93|0.9|0.9|0.9|0.9|0.9|0.94|0.94|0.94|0.94|0.94|||||0.9|0.9|0.9|0.9|0.92||||0.97|0.97||0.97|0.95|0.93|0.9|0.9|0.97|1.03|1.03||||1.09||||1.08|1.08|1.08||1.08|1.1|1.12|1.09|1.1|||1.1||1.15|1.1|1.14|||1.15|1.15|||1.18|1.15|1.16|1.16|1.18|1.18|1.18|1.17|1.16|1.13|1.17|1.15|||1.2|1.15|1.16|1.18|||1.18||1.19|1.2|||1.17|1.14|||||1.17|1.17|1.23|1.23|1.24||1.22|1.24|1.22|1.22|||||1.2|1.2|1.2||||1.17|1.18|1.26|1.28|1.37
11129|1168672|/equities/afc-group-holdings|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.001||||||||||||||||||||
11130|1096336|/equities/aft-pharmaceuticals-ltd?cid=1096336|NZXSMALLCAP||3.05|2.95|3.05|3.05|2.9|2.93|2.95|3.04|2.86|3|3.07|3.05|3.09|3.02|3|2.85|3.04|3.1|3.1|3.19|3.16|3.23|3.2|3.2|3.2|3.15|3.2|3.1|3.14|3.12|3.1|3.02|2.98|2.95|3.07|2.91|3.14|3|2.9|2.85|2.85|2.84|2.66|2.6|2.72|2.8|2.9|2.93|2.9|2.97|3|3|3.02|3|3.13|3.09|3.07|3.07|3.13|3.09|3.14|3.06|3.06|3.1|3.1|3.23|3.24|3.15|3.15|3.14|3.13|3.15|3.14|3.11|3.16||3.13|3.05|3.05|3.03|2.95|2.84|2.97|3|3.12|3.13|3.13|3.14|3.18|3.13|3.15|3.15|3.2|3.2|3.19|3.24|3.26|3.25|3.29|3.32|3.41|3.45|3.44|3.45|3.49|3.57|3.65|3.69|3.68|3.74|3.76|3.83|3.84|3.85|3.7|3.74|3.7|3.68|3.66|3.67|3.67|3.56|3.59|3.65|3.7|3.77|3.76|3.76|3.77|3.72|3.75|3.77|3.75|3.7|3.64|3.59|3.59|3.59|3.5|3.5|3.5|3.5|3.44|3.35|3.35|3.35|3.4|3.38|3.37|3.3|3.38|3.37|3.39|3.35|3.35|3.35|3.32|3.32|3.32|3.28|3.36|3.3|3.31|3.3|3.35|3.36|3.35|3.28|3.29|3.26|3.3|3.3|3.32|3.31|3.32|3.31|3.33|3.32|3.35|3.3|3.39|3.35|3.4|3.34|3.38|3.4|3.39|3.4|3.37|3.38|3.4|3.45|3.5|3.4|3.35|3.36|3.36|3.36|3.37|3.35|3.28|3.28|3.33|3.31|3.4|3.44|3.4|3.4|3.34|3.35|3.4|3.44|3.48|3.35|3.45|3.49|3.38|3.42|3.4|3.41|3.43|3.46|3.45|3.48|3.53|3.5|3.49|3.49|3.56|3.55|||3.6|3.52|3.53|3.45|3.51|3.5|3.55|3.55|3.59|3.59|3.59|3.55|3.54|3.54|3.65|3.65|3.7|3.7|3.75
11131|1096337|/equities/allied-farmers?cid=1096337|NZXSMALLCAP|||0.79|0.79|0.78|0.75|0.74|0.74|0.74|0.74|0.74|0.75|0.74|0.74|0.74|0.74|0.74|0.74|0.74|0.75|0.74|0.74|0.74|0.74|0.74|0.76|0.74|0.77|0.79|0.79|0.79|0.79|0.76|0.79|0.79|0.77|0.75|0.75|0.74|0.75|0.73|0.75|0.72|0.75|0.76|0.74|0.73|0.73|0.74|0.75|0.74|0.76|0.78|0.79|0.75|0.75|0.72||0.72|0.75|0.75|0.76|0.7|0.7|0.71|0.72|0.75|0.75|0.77|0.77|0.77|0.76|0.73|0.72|0.74|0.74||0.75|0.75|0.8|0.77|0.75|0.75|0.75|0.75|0.76|0.75|0.75|0.75|0.75|0.75|0.8|0.78|0.75|0.76|0.76|0.77|0.79|0.81|0.79|0.81|0.81|0.82|0.8|0.75|0.74|0.77|0.76|0.75|0.78|0.85|0.85||0.85|0.86|0.86|0.87|0.87||0.87|0.86|0.85|0.85|0.87|0.88|0.87|0.85|0.8|0.8|0.8|0.84|0.84|0.84|0.83|0.83|0.8|||0.79|0.79||||0.79|0.79|0.79|0.79|0.76|||0.8|0.79|0.78|0.78|0.75|0.75|0.77|0.79||0.78|0.8|0.82|0.83|0.83|0.83|0.83|0.83|0.82|0.83|0.81|0.83|0.81|0.78|0.75|0.74|0.74|0.74|0.76||0.74|0.74|0.74|0.76|0.76|0.8|0.8|0.76|0.76|0.77|0.78|0.76||0.78|0.8|0.78|0.8|0.76|0.74|0.73|0.73|0.73|0.73||0.71|0.7|0.71|0.71|0.73||0.73|0.73|0.71|0.71|0.71|0.71|0.73|0.71|0.7|0.72|0.72|0.73|0.72|0.73|0.7|0.72|0.72|0.71||0.68|0.68|0.68|||0.68|0.68|0.68|0.68|0.72||0.71|0.7|0.68|0.69||||||0.69|0.69|0.68|0.68
11132|1096390|/equities/rubicon|NZXSMALLCAP||0.154|0.146|0.15|0.15|0.153|0.154|0.153|0.15|0.145|0.14|0.144|0.14|0.14|0.145|0.14|0.14|0.14|0.141|0.159|0.15|0.15|0.145|0.145|0.145||0.145|0.145|0.158|0.161|0.161|0.162|0.16|0.159|0.159|0.155|0.155|0.155|0.16|0.164|0.164|0.162|0.16|0.16|0.155|0.155|0.155|0.155|0.16|0.156|0.156|0.155|0.158|0.159|0.16|0.162|0.164||0.164|0.164|0.164|0.165|0.166|0.166|0.162|0.162|0.16|0.16|0.16|0.166|0.16|0.16|0.162|0.158|0.157|0.157|0.155|0.155|0.155|0.15|0.15|0.15|0.15|0.152|0.156|0.157|0.15|0.153|0.149|0.153|0.155|0.155|0.158|0.158|0.158|0.16|0.162|0.16|0.162|0.16|0.16|0.16|0.16|0.16|0.16|0.16|0.16|0.162|0.16|0.165|0.17|0.17|0.172|0.165|0.16|0.156|0.157|0.156|0.156|0.156|0.16|0.16|0.16|0.162|0.165||0.16|0.165|0.166|0.164||0.167|0.166|0.168|0.168|0.165|0.166|0.167|0.165|0.169|0.169|0.169|0.17|0.166|0.165|0.165|0.165|0.164|0.167|0.168|0.172|0.165|0.17|0.17|0.165|0.169|0.169|0.175|0.166|0.17|0.176|0.176|0.178|0.176|0.181|0.178|0.178|0.18|0.18|0.182|0.18||0.181|0.18|0.178|0.178|0.178|0.18|0.178|0.176|0.183|0.182|0.175|0.175|0.18||0.175|0.18|0.175|0.175|0.175|0.175|0.18|0.18|0.181|0.187|0.185|0.18|0.184|0.184|0.178|0.178|0.182|0.183|0.178|0.183|0.183|0.183|0.178|0.182|0.183|0.18|0.18|0.184|0.183|0.18|0.184|0.182|0.182|0.183|0.183|0.18|0.177|0.18|0.18|0.18|0.185|0.18|0.18|0.185|0.18|0.18|0.18|0.18|0.18|0.18|0.18|0.18||0.18|0.18|0.18|0.186|0.189|0.19|0.19|0.189|0.19|0.191|0.192|0.19|0.2
11133|43324|/equities/trs-investment|NZXSMALLCAP||0.062|0.064|0.064|0.064|0.069|0.069|0.069|0.069|0.07|0.07|0.07|0.07|0.07|0.07|0.07|0.076|0.084|0.086|0.086|0.083|0.084|0.082|0.076|0.076|0.077|0.08|0.084|0.086|0.092|0.093|0.092|0.092|0.09|0.089|0.089|0.083|0.083|0.084|0.088|0.09|0.091|0.092|0.093|0.095|0.097|0.097|0.098|0.099|0.099|0.095|0.091|0.088|0.086|0.085|0.075|0.075||0.076|0.076|0.076|0.08|0.083|0.083|0.085|0.108|0.113|0.111|0.106|0.1|0.065|0.055|0.07|0.05|0.025||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.015||||||||||||||||||||0.016|0.018||0.018|0.018||||||0.018|0.018|0.018|||||||||||||||||||||||||
11134|43283|/equities/nzf-group-ltd|NZXSMALLCAP||0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.003|0.003|0.003|0.003||0.003|0.003|0.003|0.003|0.003||0.003|0.003|0.003|0.003|0.004|0.004|0.004|0.004|0.004|0.004|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.004|0.004|0.004|0.004|0.004|0.003|0.003|0.003|0.003|0.003||0.003|0.004|0.004||0.004|0.004|0.004|0.004|0.004||0.004|0.003|0.003|0.004|0.004|0.004|0.004|0.004|0.004|0.003|0.003|0.003|0.004|0.004|0.004|0.004|0.004|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.004|0.004|0.004|0.004|0.004|0.004|0.004|||0.004|0.004|0.004|0.004|0.004||0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.003|0.003|||0.003|0.003||0.003|0.003|||0.004|0.004|0.004|||||0.004||||||||0.004|0.004|0.004|0.004||0.004|0.004|0.004|0.004|0.004|||||0.004|0.004|||0.004|0.004|||||0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|||0.004|0.004||||0.004|0.004||0.004|0.004|0.004|0.004|||0.003|0.003|0.003||0.003||0.003||0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003||0.003|0.003|0.003|0.003|0.003|0.003|0.003||||0.003|0.003|0.003|0.003|0.003|0.003|||||0.003|0.003|0.003|0.003|0.003|0.003
11135|1096517|/equities/blis-tech|NZXSMALLCAP||0.016|0.016|0.016|0.017|0.017|0.017|0.018|0.017|0.017|0.017|0.017|0.017|0.017|0.019|0.017|0.017|0.019|0.018|0.019|0.019|0.019|0.019|0.019|0.019|0.019|0.018|0.019|0.018|0.018|0.018|0.017|0.018|0.018|0.017|0.017|0.017|0.016|0.016|0.017|0.017|0.018|0.017|0.017|0.017|0.017|0.016|0.018|0.016|0.017|0.017|0.017|0.017|0.017|0.017|0.017|0.017||0.017|0.017|0.018|0.018|0.019|0.017|0.019|0.018|0.017|0.016|0.016|0.016|0.016|0.016|0.017|0.017|0.017|0.017||0.017|0.017|0.017|0.016|0.015|0.015|0.015|0.015|0.015|0.015|0.015|0.015|0.015|0.017|0.017|0.017|0.015|0.015|0.016|0.015|0.015|0.015|0.014|0.015|0.016|0.017|0.017|0.017|0.017|0.017|0.017|0.018|0.018|0.019|0.019|0.019|0.02||0.02|0.019|0.017|0.017|0.017|0.017|0.017|0.017|0.018|0.019|0.019|0.018|0.018|0.018|0.018|0.018|0.018|0.019|0.019|0.019|0.019|0.019|0.02|0.019|0.02|0.019|0.019|0.019|0.019|0.02|0.02|0.02|0.019|0.019|0.02|0.019|0.018|0.019|0.019|0.019|0.018|0.018|0.018|0.019|0.019|0.019|0.02|0.02|0.021|0.021|0.022|0.019|0.019|0.02|0.02|0.021|0.02|0.02|0.022|0.022|0.021|0.021|0.021|0.021|0.021|0.023|0.02|0.021|0.018|0.019|0.02|0.021|0.022|0.022|0.023|0.024|0.023|0.022|0.022|0.022|0.022|0.023|0.022|0.022|0.022|0.023|0.024|0.022|0.023|0.023|0.022|0.023|0.022|0.022|0.023|0.024|0.022|0.023|0.022|0.022|0.022|0.023|0.023|0.023|0.024|0.025||0.022|0.023|0.023|0.023|0.024|0.021|0.02|0.023|0.024|0.025|0.027|0.026|0.026|0.027|0.027|0.026|0.025|0.024|0.024|0.025|0.025|0.024|0.024|0.024|0.024|0.024|0.024|0.024|0.024|0.024
11136|43238|/equities/cavalier|NZXSMALLCAP||0.41|0.425|0.415|0.405|0.4|0.4|0.39|0.39|0.38|0.38|0.38|0.38|0.37|0.375|0.36|0.38|0.38|0.38|0.365|0.375|0.365|0.36|0.36|0.385|0.385|0.38|0.385|0.385|0.375|0.375|0.395|0.41|0.41|0.41|0.405|0.405|0.4|0.4|0.39|0.4|0.4|0.4|0.395|0.39|0.4|0.4|0.41|0.435|0.44|0.445|0.45|0.435|0.435||0.43|0.44||0.445|0.445|0.445|0.46|0.46|0.445|0.44|0.44|0.44|0.45|0.445|0.445|0.45|0.45|0.46|0.465|0.47|0.47||0.47|0.47|0.47|0.49|0.47|0.47|0.47|0.49|0.49|0.49||0.49|0.5|0.52|0.53|0.485|0.485|0.47|0.45|0.48|0.51|0.52|0.52|0.54|0.55|0.56|0.58|0.59|0.6|0.6|0.61|0.61|0.61|0.61|0.64|0.64|0.63|0.63|0.62|0.65|0.65|0.65|0.65|0.65|0.65|0.65||0.63|0.64|0.64|0.64|0.67|0.68|0.68|0.68|0.66|0.63|0.62|0.65|0.63|0.61|0.62|0.6|0.6|0.6|0.6|0.6|0.6|0.6|0.6|0.61|0.61|0.61|0.63|0.62|0.63|0.62|0.6|0.56|0.6|0.6|0.57|0.56|0.55|0.54|0.53|0.56|0.56|0.53|0.52|0.53|0.53|0.52|0.52|0.52|0.52|0.54|0.55|0.56|0.55|0.54|0.52|0.51|0.51|0.5|0.495|0.49|0.49|0.5|0.5|0.5|0.5|0.5|0.5|0.5||0.5|0.51|0.54|0.54|0.55|0.55|0.55|0.56|0.56|0.54|0.51|0.51|0.51|0.47|0.47|0.47|0.485|0.485|0.495|0.485|0.465|0.465|||0.44|0.44|0.44|0.44|0.49|0.48|0.5|0.5|0.495|0.49|0.495|0.43|0.4|0.405|0.415|0.41|0.42|0.42|0.42|0.43|0.45|0.45|0.455|0.455|0.485|0.48|||0.49|0.49|0.48|0.45|0.48|0.47|0.475
11137|1096347|/equities/briscoe-group?cid=1096347|NZXSMALLCAP||4.15|4.08|4.14|4.15|4.17|3.98|4.05|3.97|3.95|4.1|3.87|3.87|3.87|3.93|4|4.05|4.09|4.09|4.1|4.1|4.1|4.19|4.2|4.1|4.11|4.18|4.21|4.25|4.25|4.22|4.22|4.34|4.32|4.45|4.31|4.32|4.3|4.3|4.35|4.35|4.32|4.35|4.2|4.11|4.16|4.35|4.41|4.47|4.45|4.45|4.45|4.42|4.45|4.46|4.49|4.45||4.49|4.5|4.51|4.48|4.53|4.55|4.52|4.55|4.65|4.6|4.6|4.52|4.58|4.65|4.68|4.59|4.6|4.57||4.57|4.58|4.57|4.5|4.46|4.51|4.56|4.6|4.79|4.6|4.67|4.64|4.55|4.6|4.55|4.57|4.61|4.56|4.55|4.51|4.6|4.69|4.51|4.55|4.65|4.51|4.55|4.58|4.56|4.62|4.64|4.65|4.56|4.57|4.58|4.6|4.53|4.53|4.52|4.5|4.52|4.45|4.42|4.55|4.6|4.6|4.5|4.52|4.6|4.56|4.56|4.64|4.68|4.62|4.65|4.65|4.65|4.62|4.65|4.56|4.65|4.65|4.5|4.47|4.47|4.43|4.4|4.41|4.41|4.41|4.42|4.51|4.65|4.7|4.74|4.68|4.45|4.5|4.55|4.69|4.59|4.65|4.65|4.62|4.6|4.6|4.69|4.62|4.65|4.62|4.62|4.56|4.52|4.52|4.65|4.52|4.53|4.47|4.53|4.46|4.44|4.53|4.53|4.51|4.5|4.49|4.47|4.49|4.53|4.54|4.54|4.62|4.65|4.61|4.61|4.63|4.65|4.53|4.53|4.53|4.58|4.5|4.53|4.64|4.51|4.57|4.65|4.65|4.68|4.7|4.73|4.68|4.75|4.6|4.57|4.5|4.52|4.56|4.68|4.68|4.66|4.61|4.51|4.5|4.66|4.8|4.82|4.74|4.65|4.62|4.62|4.62|4.64|4.6|4.66|4.7|4.65|4.49|4.52|4.53|4.57|4.56|4.49|4.7|4.7|4.7|4.74|4.64|4.79|4.8|4.68|4.71|4.7|4.61|4.48
11138|1096516|/equities/burger-fuel-worldwide|NZXSMALLCAP||0.31|0.31|0.31|0.315|0.315|0.315|0.315|0.32|0.315|0.315|0.325|0.32|0.32|0.315|0.315|0.325|0.325|0.325|0.32|0.315|0.315|0.33|0.33|0.32|0.34|0.345|0.345|0.35||||0.0786|0.0786|0.0774|0.0749|0.31|0.0749|0.0762|0.0762|0.0762|0.0774|0.0774|0.0786|0.0798|0.0798|0.0798|0.081|0.0846|0.0858|0.0882|0.087|0.0882|0.087|0.0882|0.0882|0.0907|0.365|0.0882|0.0907|0.0907|0.0907|0.0919|0.0882|0.0882|0.0846|0.081|0.0798|0.0798|0.0798|0.0798||0.0798|0.0774|0.0762|0.315||0.0762|0.0762|0.0774|0.0749|0.0749|0.0749|0.0749||0.0749|0.0725|0.0725|0.0725|0.0725|0.0749|0.0749|0.0749|0.0713|0.0725|0.0701|0.0737|0.0737|0.0737|0.0713|0.0713|0.0713|0.0701|0.0689|0.0689|0.0665|0.0665|0.0689|0.0689|0.0701|0.0713|0.0713|0.0701|0.0725|0.3|0.0725|0.0713|0.0701|0.0737||0.0737|0.0725|0.29|0.0677|0.0713|0.0725|0.0725|0.0677|0.0677|0.0701|0.0713|0.0725|0.0749|0.0749|0.0749|0.0725||0.27|0.0653|0.27|||0.0641|0.0629|0.28|0.28|0.0677|0.0701||0.295|0.0713|0.0737|0.0749|0.0749|0.0737|0.305|0.0737|0.0749|0.0749|0.0762|0.0737|0.0725|0.0737|0.0725|0.0725|0.0725|0.0629|0.0629|0.0641|0.0641|0.0641|||0.0641|0.265|0.0641|0.265|0.0629|0.0629||0.0629|0.0641|0.0737|0.32|0.0737|0.0737|0.0737|0.27|0.0653|0.0641|0.27|0.0653|0.0629|0.0641|0.0653|0.0653|0.0641||0.0641|0.0629|0.0641|0.0641|0.265|0.0629|0.0629|0.0665|0.275|0.28|0.0677||0.0689|0.0689|0.0689|||0.0689|0.0665||0.0665|0.0653|0.0677|0.0677|0.0653|0.0677|0.28|0.0677|0.0653|0.0677|0.0653|0.28|0.0677|0.0677|0.0653|0.0665|0.0677|0.0653|0.27|0.0653|0.0677||0.0653|0.0665|0.0653|0.0653|0.0665|0.0665|0.0604|0.0592|0.0616|0.0604|0.0592|
11139|1152847|/equities/cannasouth-ltd|NZXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.098|0.096|0.099|0.099|0.1|0.1|0.103|0.107|0.114|0.115|0.118|0.115|0.117|0.12|0.117|0.118|0.119|0.118|0.117|0.117|0.117|0.117|0.115|0.12|0.115|0.118|0.117|0.12|0.119|0.117|0.119|0.126|0.121|0.125|0.121|0.125|0.13|0.134|0.133|0.136|0.14|0.143|0.147|0.128|0.105|0.104|0.113|0.119|0.12|0.123|0.12|0.121|0.121|0.121|0.127|0.128|0.127|0.127|0.128|0.133|0.133|0.133|0.133|0.125|0.13|0.13|0.13|0.132|0.128|0.129|0.133|0.141|0.145|0.148|0.153|0.155|0.155|0.15|0.153|0.145|0.151|0.15|0.15|0.15|0.154|0.151|0.158|0.159|0.16|0.163|0.166|0.1667|0.1578|0.1618|0.1588|0.1578|0.1588|0.1578|0.1598|0.1578|0.1598|0.1667|0.1755|0.1745|0.1853|0.1902|0.1745|0.1667|0.1667|0.1667|0.184|0.1814|0.1814|0.1843|0.1853|0.1853|0.1853|0.1853|0.1853|0.1961|0.1902|0.1902|0.1912|0.1931|0.2059|0.2157|0.2157|0.2059|0.1912|0.1912|0.1892|0.1863|0.1912|0.1882|0.1961|0.1961|0.2059|0.2157|0.2157|0.2108|0.2206|0.2304|0.2304|0.2255|0.2157|0.1814|0.1667|0.1667|0.1765|0.1814|0.1892|0.1912|0.1922|0.1961|0.1912|0.1961|0.201|0.2059|0.201|0.2108|0.2059|0.2108|0.2157|0.2157|0.2255|0.2304|0.2108|0.2059|0.201|0.201|0.2059|0.1961
11140|1096518|/equities/cdl-invest-nz|NZXSMALLCAP||0.73|0.7|0.7|0.7|0.71|0.73|0.735|0.71|0.72|0.725|0.7|0.71|0.71|0.72|0.735|0.74|0.74|0.74|0.75|0.75|0.75|0.75|0.75|0.73|0.725|0.71|0.705|0.7|0.7|0.7|0.7|0.695|0.69|0.685|0.67|0.68|0.685|0.68|0.7|0.7|0.7|0.71|0.71|0.7|0.7|0.685|0.71|0.73|0.74|0.74|0.77|0.76|0.76|0.77|0.795|0.8||0.78|0.8|0.79|0.8|0.79|0.79|0.8|0.79|0.775|0.77|0.79|0.8|0.77|0.78|0.8|0.81|0.82|0.8|0.8|0.8|0.8|0.78|0.775|0.77|0.805|||0.785|0.77|0.785|0.78|0.78|0.78|0.74|0.75|0.75|0.7|0.7|0.685|0.705|0.705|0.7|0.71|0.68|0.675|0.67|0.695|0.73|0.76|0.77|0.77|0.78|0.78|0.77|0.77|0.81||0.8|0.765|0.78|0.8||0.78|0.8|0.815|0.815|0.84|0.84|0.815|0.82|0.81|0.81|0.81|0.81|0.8|0.8|0.8|0.8|0.8|0.8|0.8|0.82|0.82|0.82|0.8|0.8|0.74|0.74|0.74|0.74|0.72|0.72|0.72|0.77|0.77|0.78|0.78|0.78|0.79|0.79|0.79|0.785|0.8|0.83|0.81|0.79|0.79|0.785|0.785||0.785|0.795|0.78|0.78|0.785|0.8|0.79|0.78|0.8|0.78|0.785|0.81|0.82|0.78|0.75||0.74|0.73||0.74|0.75|0.78|0.77|0.77|0.725|0.725|0.725|0.735|0.725||||0.72|0.71|0.71|0.75|0.785|0.78|0.77|0.74|0.73|0.73|0.735|0.73||0.73|0.71|0.7|0.7|0.7||0.73||0.74|0.73|0.73|0.725|0.725|0.725|||0.71|0.74|0.74|0.74|0.76|0.73|0.74|0.73|0.75|0.75||0.74|0.74|0.74||0.75|0.775||0.77|||0.74|0.77
11141|43241|/equities/colonial-motor|NZXSMALLCAP||6.6|6.43|6.45|6.55|6.43|6.75|6.91|6.96|7.08|6.84|6.84|6.84||6.8|7.25|7.3|7.3|7.35|7.38||7.55|7.55|7.57|7.57|7.63|7.66|7.68|7.65|7.65|7.65|7.6|7.79|7.75|7.75|7.75|7.82|7.86|7.85|8|8.2|8|8|8|8.01|8|8.01||8.02|8.02|8.05|8.25|8.2|8.2||8.2|8.2||8.14|8.15|8.19|8.2|8.2|8.3|8.22|8.21|8.3|8.3|8.5|8.5|8.75||8.45|8.45|8.38|8.15|8.15|8.15|8.13|8.15|8.14|8.16|8.11|8.1||8.1|8.1|8.1|8.25|8.2|8.2|8.25|8.25|8.2|8.2|8.32|8.2|8.21|8.5|8.5|8.21|8.21|8.2|8.2|8.5|8.7|8.5|8.7|8.79|8.87|8.87|8.93|8.97|||8.8|8.8|8.8|9|8.79||||8.62|8.49|8.49||8.45|8.45|8.45|8.3|8.35|8.4|8.45|8.35|8.35|8.33|||||||8.05|8.05|8.05|8.05|8.05|8.01|8|8.05|8.02|8.25||8.8|8.8|8.8|8.65|8.8|9|9|9.18|9.14||9.54|9.49||9.5||9.3|9.09|9.08|8.94|8.93||||8.92|8.9|8.9|8.91|8.86|8.85|8.87|8.85|8.85|8.8|8.8|8.8|8.47|8.45|8.45|8.45||8.6|8.65|8.73|8.7|8.7|8.68|8.8|8.8|8.99|8.99|9.02|9.03|8.73|||8.68|8.68|8.8|8.8|9.2|9.25|9.24|9.25|9.4|9.16|9.2|9.2|9.2|9.3|9.3|9.23|9.27||||9.3|9.19|9.2|9.22|9.2|9.25|9.2|9.25|9.25|||9.15||9.2|9.1|9.16|9.16|9.16|9.16|9.24||9.25|9.16
11142|43242|/equities/comvita|NZXSMALLCAP||1.14|1.12|1.12|1.1|1.11|1.09|1.09|1.1|1.11|1.1|1.1|1.09|1.08|1.1|1.1|1.1|1.1|1.09|1.13|1.14|1.17|1.17|1.23|1.24|1.25|1.27|1.3|1.39|1.38|1.35|1.38|1.5|1.85|1.81|1.85|1.82|1.82|1.85|1.75|1.7|1.72|1.71|1.7|1.71|1.75|1.71|1.75|1.79|1.83|1.87|1.99|1.98|2|2.06|2.06|2.07||2.09|2.07|2.03|2.05|2.1|2.11|2.14|2.15|2.15|2.16|2.21|2.25|2.4|2.41|2.24|2.15|2.14|2.07||2.1|2.08|2.04|2.08|2.08|2.1|2.2|2.25|2.28|2.3|2.4|2.44|2.47|2.48|2.32|2.23|2.22|2.28|2.3|2.31|2.35|2.39|2.44|2.45|2.44|2.25|1.79|1.79|1.79|1.75|1.72|1.72|1.76|1.83|1.82|1.8|1.82|1.83|1.81|1.87|1.89|2.2|2.2|2.26|2.3|2.25|2.23|2.2|2.22|2.35|2.4|2.39|2.49|2.45|2.48|2.48|2.55|2.57|2.59|2.44|2.36|2.3|2.3|2.3|2.3|2.25|2.3|2.23|2.23|2.23|2.25|2.3|2.25|2.22|2.23|2.21|2.22|2.22|2.35|2.38|2.37|2.4|2.4|2.45|2.5|2.53|2.52|2.58|2.62|2.96|2.93|2.93|3|3|3.05|3.05|3|3.01|3.05|3.04|3.05|3.04|3.05|3.07|3.1|3.12|3.1|3.05|3.08|3.1|3.05|3.06|3.12|3.08|3.11|3.15|3.22|3.17|3.2|3.2|3.2|3.21|3.19|3.22|3.22|3.21|3.2|3.27|3.26|3.25|3.23|3.2|3.25|3.23|3.27|3.27|3.25|3.23|3.17|3.17|3.16|3.23|3.16|3.23|3.17|3.23|3.24|3.2|3.15|3.2|3.2|3.17|3.2|3.18|3.2|3.2|3.24|3.29|3.3|3.3|3.35|3.3|3.4|3.45|3.48|3.4|3.4|3.34|3.34|3.25|3.25|3.25|3.2|3.19|3.14
11143|1096350|/equities/cooks-global-foods|NZXSMALLCAP||0.195|0.22|0.22|0.22|0.22|0.22|0.22|0.23|0.23|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.245|0.25|0.25|0.25|0.25|0.25||0.25|0.25|0.25|0.25|0.25|0.25|0.25|0.25|0.25|0.25|0.25|0.26|0.26|0.26|0.265|0.275|0.28|0.28|0.28|0.28||0.28|0.285|0.29|0.29|0.285|0.28|0.275|0.27|0.27|0.26||0.24|0.235|0.23|0.22|0.21|0.21|0.21|0.21|0.21|0.21|0.21|0.21|0.199|0.194|0.194|0.197|0.199|0.2|0.22|0.235|0.24|0.24|0.245|0.25|0.25|0.26|0.265|0.27|0.265|0.265||0.285|0.26|0.25|0.26|0.26|0.265|0.275|0.285|0.3|0.3|0.325|0.325|0.315|0.3|0.285|0.265|0.255|0.22|0.205|0.2||0.2|0.195|0.195|0.192|0.191|0.185|0.175|0.173|0.16|0.17|0.17||0.17|0.17|0.17|0.168|0.168|0.16|0.16|0.16|0.16|0.158|0.16|0.16|||0.16|0.16||0.16|0.16|0.16|||||||||||0.162||0.162|0.162|0.162|0.157||0.156|||0.149|0.149||0.153|0.155|0.155|||||0.156||0.156|0.156|0.159|0.159|0.159|||0.175|0.178|0.175|0.17|0.165|0.17||0.17|0.17|0.17|0.175|0.179|0.182|||0.188|0.188|||0.185|0.185|0.185|0.188|0.188|||0.191||0.19|0.199|0.199|0.2|0.194|0.191||0.19|||0.22||||0.22|0.22|0.22|0.22|0.225|0.225||0.225|0.225||0.23|0.23|0.23|||0.23|0.23|
11144|43244|/equities/delegats-group|NZXSMALLCAP||5.3|5.4|5.3|5.3|5.3|5.3|5.32|5.66|5.66|5.25|5.25|5.26|5.19|5.15|5.16|5.1|5.03|5.03|4.85|4.65|4.62|4.53|4.54|4.52|4.5|4.6|4.5|4.54|4.54|4.45|4.55|4.52|4.6|4.72|4.8|4.81|4.85|5.03|5.16|5.35|5.38|5.33|5.44|5.61|5.64|5.64|5.65|5.7|5.7|5.82|6|6.1|6.4|6.6|6.8|6.95||6.7|6.75|6.95|6.73|6.7|6.65|6.7|6.56|6.55|6.6|6.65|6.65|6.65|6.63|6.67|6.6|6.59|6.59||6.6|6.65|6.6|6.67|6.5|6.4|6.3|6.22|6.19|6.2|5.96|5.98|6.17|6.17|6.16|6.16|6.16|6.24|6.24|6.28|6.28|6.41|6.41|6.27|6|5.75|5.9|5.86|5.81|5.75|5.7|5.7|5.7|5.8|5.85|6|6.03|6.03|6.02|6.1|6.17|6.24|6.35|6.35|6.35||6.25|6.2||6.35|6.46|6.6|6.65|6.7|6.8|6.76|6.8|6.85|6.8|6.9|6.64|6.5|6.5|6.5|6.5|6.4|6.2|6.2|6.2|6.2|6|6.19|6.27|6.41|6.43|6.48|6.58|6.58|6.69|6.7|6.8|6.8|6.84|6.85|6.87|6.86|6.87|6.9|7|7.01|7.1|7.11|7.12|7.2|7.2|7.35|7.6|7.65|7.65|7.75|7.87|||8|8|||8.14||||8.25|8.28||8.32|8.4|8.4|8.43|8.43|8.43|8.43|8.44|8.45|8.4|8.26|8.2|8.2|8.3|8.17|8.2|8.1|8.12|8.1|8.1|8.1|8.15|8.14|8|8.09|8.13|8.15|8.15|8.09|8.1|8.1|8.11|8.33|8.37|8.37|8.38|8.28|8.4|8.37|8.36|8.47|8.55|8.6|8.6|8.58|8.66|8.6|8.7|8.89|8.9|8.9|9||9.15|9.15|9.25|9.45|9.45|9.25|9.22|9.22
11145|1168673|/equities/enprise-group|NZXSMALLCAP||0.37|0.38|0.38||0.395|0.4|0.41|0.41|0.415|0.42|0.42|0.435|0.44|0.44|0.455|0.46|||0.47|0.475|0.47|0.48|0.48|||0.475|0.47||0.47|0.48|0.46|0.46||0.46|0.485|0.48|0.465|0.435|||0.44|0.445|0.45|0.45|0.455|0.46|0.46|0.455|0.455|0.46|0.46|0.46||0.455|0.445|0.42|0.42|0.42||0.41|0.41||0.39|0.385|0.37||0.375|0.375|0.405|0.42|0.435|0.43|0.45|0.48|0.48||0.48|0.48||||0.495|0.495|0.495|0.5|0.5|||0.52|0.53|0.53|0.53|0.53||0.54|0.54|0.54|0.54||0.54|0.54|0.55|0.55|0.55|0.55|0.57|0.57||0.58|0.58|0.58||||||||||||0.59|0.59|||0.59||0.59|0.59|0.59|||||0.59|0.59|||||||||||||||||0.6|||||0.6|0.6||0.6|0.6|0.6||0.61|0.61|0.6|0.6|0.59|||0.6|||0.59|0.59||||0.58|0.58||||0.6|0.6||||||||||||||||||||||||||||||||||||||0.625||||||||||||||0.6346|0.625||||0.5769|||0.5769|0.5769||0.6154|0.6154
11146|1096352|/equities/eroad|NZXSMALLCAP||1.24|1.24|1.2|1.24|1.18|1.25|1.3|1.15|1.13|1.04|1|1.01|1.01|1|1.01|1.01|1.01|1.03|1.01|1.04|1.04|1.04|1.03|1.02|1.03|1.02|1.03|1|1|1.04|1.03|1.03|1|0.97|0.95|0.94|0.95|0.87|0.9|0.87|0.87|0.88|0.86|0.87|0.88|0.88|0.88|0.88|0.86|0.84|0.85|0.85|0.86|0.87|0.88|0.89||0.86|0.89|0.85|0.88|0.85|0.88|0.85|0.85|0.87|0.85|0.89|0.89|0.9|0.88|0.91|0.87|0.8|0.78||0.82|0.79|0.78|0.74|0.75|0.75|0.74|0.77|0.75|0.75|0.78|0.76|0.78|0.77|0.77|0.77|0.77|0.79|0.81|0.81|0.8|0.84|0.84|0.82|0.85|0.85|0.82|0.84|0.86|0.84|0.84|0.88|0.9|0.9|0.9|0.91|0.89|0.91|0.91|0.93|0.91|0.95|0.94|0.91|0.92|0.9|0.9|0.93|0.9|0.92|0.9|0.92|0.9|0.9|0.89|0.91|0.92|0.9|0.95|0.99|0.98|1.03|1.02|1.02|1.02|1.03|1.04|1.04|1.04|1.04|1.04|1.05|1.01|1.07|1.07|1.02|1.04|1.04|1.05|1|0.91|0.88|0.85|0.85|0.83|0.81|0.85|0.79|0.74|0.74|0.74|0.73|0.73|0.72|0.73|0.71|0.7|0.7|0.7|0.69|0.69|0.74|0.69|0.68|0.69|0.67|0.67|0.65|0.67|0.67|0.67|0.66|0.63|0.65|0.67|0.66|0.68|0.68|0.68|0.68|0.68|0.68|0.68|0.67|0.68|0.68|0.67|0.67|0.68|0.68|0.68|0.67|0.68|0.7|0.7|0.7|0.7|0.69|0.7|0.7|0.7|0.75|0.75|0.8|||1.1645|1.1645|1.0891|1.1645|1.1645|1.1561|1.1561|1.1478|1.1645|1.1561|1.1561|1.1561|1.1561|1.1561|1.1645|1.1561|1.1729|1.1729|1.1729|1.1896|1.1729|1.1813|1.1896|1.1813|1.1729|1.1729|1.1813|1.1896|1.1813
11147|1096353|/equities/evolve-education-group-ltd?cid=1096353|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11148|1115153|/equities/foley-wines|NZXSMALLCAP||0.75|0.8|0.81|0.81|0.81|0.81|0.8|0.77|0.77|0.77|0.77|0.76|0.76|0.76|0.76|0.76|0.76|0.75|0.75|0.74|0.75|0.79|0.8|0.83|0.86|0.89|0.89|0.88|0.9|0.9|0.9|0.9|0.83|0.83|0.8|0.8|0.78|0.75|0.75|0.75|0.74|0.75|0.77|0.77|0.76|0.76|0.78|0.8|0.8|0.81|0.85|0.85|0.89|0.87|0.9|0.9||0.91|0.92|0.92|0.91|0.94|0.95|0.96|0.96|0.99|1|1.02|1.01|1.04|1.05|1.05|1.05|1.05|0.99||1.02|1.02|1.05|1.05|1.02|0.99|0.99|1|1.01|1.02|1.02|1.02||1.03|1.03|1.02|1.02|1.02|1.03|1.04|1.04|1.1|1.1|1.12|1.13|1.11|1.11|1.1|1.1|1.1|1.1|1.1|1.1|1.1|1.05||||1.17|1.17||1.19|1.13|1.11|1.13|1.13|1.17|1.17|1.17|1.17|1.17||1.17|1.17||1.17|1.2|1.2|1.17|1.17|1.14|1.14|1.15||||1.16|1.16|||1.13|1.13|||||1.17|1.17|1.17|1.18|1.17|1.18|1.2|1.18|1.2|1.2|1.2|1.2|1.2|||1.18|1.18|1.19|1.17|1.2|1.2||1.24|1.24|||1.24|1.24|1.24|1.24|||1.25|1.25|1.26|1.23|1.22|1.22|1.22|1.22|1.22||1.23|1.23|1.22|1.22|||1.22|1.22|1.22|1.23|1.22|1.22|1.22|1.24|1.25|1.25|1.25|1.22|||1.25|1.25|1.25||1.25|1.22|1.25|1.25|1.22|1.22|1.25||1.22||1.25|1.25|1.26|1.26|1.26|1.26|1.25|1.25|1.27|1.27|1.3||1.28|1.28|1.3|1.3|1.3|1.3|1.29|1.25|1.22||
11149|1152824|/equities/general-capital-ltd|NZXSMALLCAP||0.076|0.076|0.076||0.076||0.076|0.076|0.076|0.076|0.076|0.076|0.076|0.076|0.076|0.079|0.079|0.08|0.08|0.08|0.08|0.08|0.073|0.073|0.074|0.074|0.074|0.074|0.075|0.075|0.078|0.08|0.08|0.072|0.071|0.072|0.075|0.08|0.08|0.08||0.08|0.076||0.076|0.078|0.078|0.076||0.08|0.079|0.078|0.079|0.075|0.072|0.07|||0.069|0.069|0.069|0.069|0.069|0.07|0.071|0.071|0.072|0.073|0.073|0.073|0.073|0.072|0.071|0.07||||0.066|0.064|0.062|0.061|0.061|0.061|0.061|0.06|0.06|0.06|0.061|0.063|0.065|0.074|0.075|0.075|0.078|0.079|0.079|0.08|0.079|0.08|0.08|0.08|0.08|0.081|0.08||0.08|0.08|0.08||||0.08|0.079|0.079|0.079|0.076|||0.075|0.078|0.079|0.078|0.08|0.08|0.078|0.078|0.078||0.078|0.078|0.076||0.075|0.075|0.075|0.075|0.075|0.075|||0.074|0.074|||||0.074|0.075|0.075|0.075||0.075|0.074|0.074|0.075|0.076|0.076|0.077|0.08|0.08|0.08|||0.08|0.08|0.08|0.08|0.085|0.085|0.085|0.085|0.085|0.085|0.085||0.085|0.085|0.085||0.085|0.085|0.085|0.085|0.08|0.077|0.077|0.072|0.071|0.07|0.071|0.072||0.073|0.072|0.073|0.079|0.079|0.081|0.081|0.081|0.081||0.081|0.081|0.081|0.079|0.079|0.079|0.083|0.087|0.089|0.091|0.093|0.096|0.096|0.096|0.096|0.096|0.096|0.096|0.095|0.096|0.096|0.096|0.095|0.096|0.096|0.096|0.096|0.096|0.096|0.095|0.089|0.089|0.089|0.089|0.089|0.089|0.09|0.09|0.09|0.085|0.083|0.08|0.079|0.079|0.079|0.079|0.083|0.085|0.086
11150|1096522|/equities/geneva-finance|NZXSMALLCAP||0.28|0.275|0.26|0.26|0.255|0.255|0.255|0.26|0.26|0.26|0.26|0.26|0.255|0.2|0.19|0.19|0.189|0.2|0.2|0.26|0.265|0.26|0.28|0.265|0.26|0.265|0.265||0.26|0.26|0.26|0.26|0.265|0.27|0.285|0.285|0.29|0.29|0.29|0.295|0.265|0.26|0.255|0.27|0.27|0.27|0.27|0.255|0.26|0.255|0.255|0.27|0.27|0.27|0.275|0.275||0.275|0.28|0.28|0.28|0.28|0.285|0.29|0.29|0.3|0.3|0.3||||0.3|0.3|0.3|0.3||0.295|0.295|0.295|0.295|0.295|0.29|0.29|0.29|0.29|0.305|0.295|0.29|0.305|0.3|0.315|0.315|0.31|0.31|0.31|0.31|0.315|0.33|0.345|0.345|0.335|0.33|0.315|0.33|0.32|0.31|0.31|||0.31|0.31|0.31|0.315|0.32|||0.32|0.325|0.325|0.32|||0.32||0.34|0.34|0.34|0.35||0.34|0.36|0.36||0.35|0.365|0.365|||0.35|0.35|0.35|0.37|0.37|0.37|0.37|0.37||||0.38|0.375|0.375|0.4|0.4|||0.39|0.37||0.38|0.375|0.375|0.38|0.37|0.365|0.375||||||0.38||0.375|0.395|0.395||0.395|||0.395|0.395|||||0.395|0.395||0.4|0.4|0.4||0.4|0.4|0.4|0.4|0.395|0.395|0.395|0.395|0.395|0.395|0.395|0.395||0.4|0.405|0.405|0.4||0.385|0.385|0.38|0.38|0.38|0.37|||0.365||0.36|0.36|0.36|0.36|0.36|0.35|0.35||||0.35|0.35|0.35|||0.35|0.35||0.35|0.35|0.365|||0.36|0.36||||0.36|
11151|1096360|/equities/gentrack-group-ltd?cid=1096360|NZXSMALLCAP||10.68|10.59|10.75|10.95|10.7|10.3|10.3|10.15|10.2|10.3|10.22|10.25|10.38|10.2|10.3|10.15|10.35|10.15|9.99|9.84|9.88|9.99|9.75|9.7|9.61|9.68|9.75|9.6|9.74|9.5|9.65|9.75|9.86|9.98|9.85|9.75|9.86|9.45|9.5|9.44|7.96|8.05|8|8.09|8.2|8.23|8.25|8.4|8.3|8.25|8.25|8.1|8.1|8.19|8.19|8.16||8.24|8.12|8|8.19|8.39|8.3|8.29|8.3|8.48|8.5|8.48|8.4|8.37|8.3|8.35|8.43|8.5|8.89||8.9|8.43|8.4|8.15|8.2|8.3|8.11|8.14|8.11|8.03|7.8|7.81|7.86|7.85|7.92|7.8|7.84|7.76|7.71|7.91|7.95|7.78|7.95|7.98|7.95|7.88|7.65|7.59|7.57|7.55|7.37|7.32|7.31|7.22|7.2|7.16|7.09|7.06|7.1|6.74|6.6|6.58|6.4|6.45|6.43|6.5|6.52|6.56|6.4|6.4|6.45|6.55|6.6|6.53|6.65|6.65|6.4|6.35|6.48|6.48|6.61|6.67|6.62|6.62|6.62|6.62|6.45|6.45|6.45|6.45|6.48|6.62|6.81|6.64|6.81|6.44|6.34|6.32|6.33|6.35|6.43|6.44|6.42|6.58|6.19|5.8|5.8|5.65|5.16|5.1|5.26|5.29|5.23|5.25|5.14|5.19|5.16|5.2|5.22|5.2|5.22|5.2|5.2|5.24|5.2|5.18|5.1|4.9|4.84|4.9|4.85|4.95|4.94|5.07|5.04|5.08|5.1|5.19|5.23|5.32|5.23|5.1|5.03|5|5.06|5.02|5.03|5.05|4.91|4.79|4.7|4.78|4.8|4.64|4.46|4.4|4.44|4.49|4.51|4.59|4.5|4.47|4.36|4.24|4.26|4.32|4.31|4.4|4.45|4.47|4.44|4.4|4.34|4.31|4.4|4.4|4.42|4.4|4.38|4.28|4.25|4.25|4.23|4.19|4.2|4.22|4.2|4.22|4.26|4.4|4.35|4.49|4.49|4.48|4.32
11152|1096358|/equities/geoop|NZXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.01|||0.01||0.01|0.01|0.01||0.01|0.012|0.012|0.012|0.01|0.01|0.01|0.01|0.012|0.012|0.011|0.012|0.013|0.013|0.012|0.02|0.02|0.02|0.02||0.02|0.02|0.02|0.02|||0.02|0.02|0.02|0.02|0.019|0.019|0.019|0.019|0.02|0.02||0.02|0.02|0.02|0.02|0.022|0.022|0.022|0.022|0.022|0.021|0.021|0.021||0.02|0.02|0.019|0.017|0.015|0.015|0.015|0.016||||||0.017|0.018|0.018|||0.018|0.018|0.018|0.017|0.017|0.017|0.017|0.018|0.018|0.018|0.017|0.017|0.015|0.015|0.015|0.016|0.017|||||0.018|0.018||0.018|0.019|0.018||0.018|0.018|0.018|0.018||0.018|0.018|0.019|0.019||0.019|0.018|0.024|0.024|0.025|0.025|||||0.023|0.023|0.024|0.024|0.024|0.023|0.023|0.023|0.023|0.023||0.023|0.023|0.023|0.024
11153|43329|/equities/veritas-invest|NZXSMALLCAP||||||||||||||||||||||0.022|0.022||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0116||||||||||||||||||||||||||||||0.0127|0.0127|0.0132|
11154|1096361|/equities/green-cross-health|NZXSMALLCAP||0.86|0.83|0.82|0.8|0.77|0.75|0.74|0.74|0.74|0.74|0.74|0.71|0.71|0.75|0.77|0.79|0.81|0.84|0.86|0.88|0.89|0.89|0.9|0.92|0.91|0.93|0.97|0.98|0.98|0.98|0.98|0.98|1.01|1|0.99|1.01|0.99|1|1|1.02|0.99|0.99|0.99|0.99|1.01|1.03|1|1.02|0.99|1|1|0.99|1|1.01|1|1||0.98|0.99|1.01|1.02|1.04|1.04|1.03|1|1.02|1.03|1.02|1.02|1.04|1.02|1.02|1|1.01|1.04||1.02|1.02|1.04|1.04|1.07|1.04|1.08|1.06|1.08|1.05|1.05|1.1|1.1|1.08|1.1|1.12|1.1|1.09|1.14|1.12|1.1|1.11|1.05|1.02|1.1|1.15|1.17|1.19|1.19|1.24|1.27|1.26|1.25|1.26|1.23|1.18|1.2|1.26|1.29|1.29|1.21|1.2|1.23|1.22|1.16|1.13|1.13|1.11|1.1|1.09|1.1|1.1|1.12|1.12|1.12|1.12|1.12|1.13|1.12|1.1|1.12|1.13|1.09|1.09|1.09|1.1|1.12|1.11|1.11|1.11|1.14|1.08|1.04|1.02|1|1.01|1.01|1|1|1|0.99|1.01|0.98|1.08|1.11|1.1|1.15|1.19|1.19|1.19|1.17|1.17|1.2|1.18|1.19|1.18|1.21|1.2|1.21|1.2|1.16|1.17|1.17|1.17|1.21|1.22|1.22|1.22|1.22|1.23|1.24|1.24|1.24|1.24|1.24|1.24|1.24|1.24|1.24|1.23|1.2|1.22|1.24|1.22|1.24|1.23|1.21|1.21|1.23|1.23|1.24|1.23|1.27|1.24|1.24|1.26|1.27|1.29|1.29|1.26|1.3|1.3|1.3|1.3|1.3|1.3|1.3|1.29|1.29|1.3|1.3|1.3|1.3|1.3|1.3|1.3|1.29|1.29|1.29|1.3|1.3|1.35|1.35|1.34|1.31|1.32|1.31|1.33|1.35|1.35|1.34|1.34|1.35|1.33|1.33
11155|1096362|/equities/hallenstein-glasson-holdings-ltd?cid=1096362|NZXSMALLCAP||5.52|5.35|5.37|5.39|5.43|5.53|5.41|5.28|5.28|5.45|5.56|5.57|5.55|5.53|5.58|5.6|5.36|5.4|5.45|5.45|5.48|5.41|5.31|5.2|5.4|5.3|5.38|5.32|5.37|5.32|5.37|5.51|5.54|5.63|5.56|5.56|5.61|5.5|5.39|5.4|5.5|5.38|5.25|5.3|5.45|5.47|5.55|5.65|5.75|5.91|5.95|6|5.96|6.04|5.95|5.99||6.01|5.85|5.76|5.78|5.81|5.7|5.61|6|6.08|6.07|6.19|6.41|6.44|6.43|6.26|6.44|6.33|6.34||6.45|6.3|6.36|6.2|6.25|6.15|6.12|6.2|6.3|6.21|6.17|6.05|5.94|5.92|5.8|5.72|5.8|5.68|5.7|5.75|5.75|5.74|5.66|5.66|5.7|5.78|5.61|5.62|5.62|5.59|5.51|5.65|5.6|5.65|5.68|5.68|5.6|5.56|5.58|5.58|5.43|5.51|5.41|5.57|5.56|5.54|5.59|5.63|5.67|5.62|5.51|5.7|5.64|5.44|5.49|5.43|5.38|5.5|5.49|5.26|5.29|5.22|5.2|5.2|5.2|5.29|5.39|5.47|5.47|5.47|5.52|5.6|5.58|5.62|5.66|5.41|5.4|5.4|5.58|5.7|5.71|5.95|6.06|6.1|6.04|6.05|6.03|6.05|6|6.05|5.91|5.93|5.91|5.75|5.98|5.98|6|5.98|5.98|5.98|6.05|6|5.89|5.85|5.83|5.74|5.75|5.76|5.77|5.7|5.77|5.72|5.72|5.75|5.68|5.65|5.78|5.84|5.85|5.99|5.92|5.9|5.94|5.91|5.78|5.8|5.85|5.87|5.99|6.09|5.74|5.75|5.8|5.81|5.79|5.79|6|5.74|5.76|5.75|5.75|5.85|5.86|5.9|5.94|5.94|6.1|5.94|6.1|6.17|6.18|6.02|5.99|6|5.99|5.95|5.89|5.85|5.84|5.82|5.84|5.85|5.86|5.92|5.95|5.97|5.96|6.11|6.21|6.16|6.19|6.31|6.25|6.4|6.25
11156|1096366|/equities/ikegps-group-ltd?cid=1096366|NZXSMALLCAP|||0.45|0.44|0.44|0.44|0.44|0.45|0.45||0.45|0.455|||0.45|0.45|0.45|0.45|0.46|0.46||0.45|0.45|0.45|0.45|0.45|0.475|0.475|0.475|0.465|0.465|0.465|0.445|0.465|0.44|0.43|0.45|0.45|0.45|0.47|0.455|0.45|0.455||0.455|0.475|0.48|0.495|0.495|0.49|0.42|0.42|0.42|0.42|0.42|0.42|0.42|0.425|0.425|0.43|0.45|0.45|0.45|0.43|0.43|0.435|0.44||0.44|0.44|0.425|0.395|0.405|0.405|0.4|||0.395|0.4|0.42|0.44|0.44|0.45|0.44|0.445|0.43|0.445|0.44|0.45|0.45|0.45|0.45|0.45|0.47|0.45|0.45|0.455|0.48|0.485|0.48|0.49|0.49|0.49|0.51|0.51|0.52|0.5|0.51|0.54|0.54|0.54|0.55|0.54|||0.53|0.52|0.52|0.53|0.53||||0.55|0.55|0.55|0.53|0.5|0.49|0.49|0.52|0.52|0.54|0.52|0.54|0.54|0.53|0.53|0.51|0.51|||0.52|0.52|0.52|0.52|0.52|0.47|0.47|0.47|0.475|0.475|0.46|0.47|0.485|0.49|0.49|0.495|0.5|0.5|0.53|0.53|0.54|0.54|0.54|0.55|0.55|0.53|0.53|0.55|0.53|0.55|0.56|0.58|0.59|0.6|0.59|0.59|0.58||0.58|0.58|0.55|0.55|0.55|0.55|0.58|0.61|0.61|0.6||0.62|0.6|0.63|0.63|0.63|0.63|0.62|0.64|0.63|0.63|0.65|0.64|0.65||0.66|0.68|0.65|0.66|0.68|0.68|0.68|0.65|0.65|0.65|0.67|0.66|0.66||0.67||0.69|0.69|0.68|0.68|0.7||0.7|0.72|0.72|0.72|0.68|0.68|0.7|0.69|0.69|0.7|0.7|0.7|0.73|0.71|0.73|0.72|0.72|0.74|0.74|0.74|0.74|0.75|0.7|0.71|0.71
11157|1152844|/equities/just-life-group-ltd|NZXSMALLCAP|||||||||||||||||||||||||||||0.195|||0.22|0.22|0.23|0.23|0.225||0.21||0.191|0.191|0.19|0.19||0.21|0.199|0.2|||||0.23|0.235|0.235|0.235|0.245|||0.25|0.24|0.22|0.22|0.22|0.22|0.245|0.245|0.245||0.245|0.245|0.245|0.245|0.245|0.24|0.24|0.24|||||0.235|0.235|0.24|0.24|0.23|0.23|0.225|0.225|0.22|0.22|0.23|0.235|0.235|0.235|0.235|0.235|0.235|0.23|0.24|0.25|0.25|0.25|0.25|0.25||0.265|0.27|0.27|||0.27|0.27||0.265|0.265||0.27|0.27|0.265|0.265||0.265||||0.265|0.265|0.265|0.265|0.26|0.265|0.26|0.255|||||||||||0.24|0.24|0.24|0.24|0.255|0.265|0.275|0.29|0.3|0.305|||||0.315|0.315||||||||||0.34|||0.345||||0.355|0.355|||||0.375|0.375||||0.38|0.385||0.38|0.38||||0.38|0.38|0.38|||||0.395||0.4||0.4|0.4|0.4||0.4|0.4|0.39|0.39||0.38|||0.39||0.37|0.375||0.37||||0.395|0.385|0.405|0.41|0.41|||0.41|0.41||||0.41|0.41|||0.41|0.41|0.37|0.36|0.34|0.33||||
11158|1168677|/equities/marlborough-wine-estates-group|NZXSMALLCAP|||0.119|0.119|0.119|0.119|0.119|0.119|0.124|0.125|0.125|0.125|0.126|0.126|0.126|0.126|0.127|0.128|0.128||0.128|0.128|0.129|0.129|0.129|0.129|0.129|0.129|0.129|0.129|0.129|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.135|0.136|0.136|0.138|0.139|0.14|0.141|0.144|0.147|0.147|0.15|0.149|0.148|0.148|0.147|0.147|0.146|0.147||0.147|0.147|0.146|0.144|0.144|0.144|0.141|0.143|0.143||0.145|0.145|0.147|0.146|0.146|0.147|0.147|0.148||0.148|0.149|0.153|0.155|0.156|0.16|0.16|0.163|0.164|0.165|0.165|0.164|0.165|0.168|0.168|0.167|0.166|0.166|0.164|0.163|0.163|0.161|0.16|0.16|0.16||0.16|0.16|0.16|0.163|0.162|0.161|0.16|0.16|0.162|0.16|0.165|0.165|0.169|0.169|0.169||0.169|0.169|0.169|0.169|0.169|0.177|0.18|0.18|0.174|0.174|0.175|0.171|0.17|0.173|0.17|0.164|0.166|0.163|0.163|0.16|0.156||||0.149|0.15|0.15|0.15|0.151|0.151|0.154|0.156|0.157|0.154|0.155|||0.156|0.156|0.155|0.154|0.156|0.155|0.154|0.154|0.153||0.152|0.152|0.151|0.151|0.15|0.15||0.149|0.15|0.152|0.151|0.152|0.153|0.158|0.159|0.16|0.161|0.161|0.163|0.164|0.165|0.168|0.169|0.17|0.17||0.173||0.174|0.177|0.177||0.178|0.179|0.179||0.18|0.18|0.179|0.18|0.18|0.18|0.18|0.18|||0.173|0.173|0.171|0.171||0.172|0.171||0.17|0.17|0.169|0.17|0.165|0.168|0.17|0.173|0.175|0.176|0.18|0.182|0.184|||0.185|0.187|0.188|||0.187|0.188||0.188|0.187|0.188|0.189|0.189|0.188|0.185||
11159|1096527|/equities/marsden-maritime|NZXSMALLCAP||3.44|3.5|3.5|3.5|3.53|3.53|3.53|3.5|3.52|3.48|3.46|3.45|3.45|3.47|3.45|3.45|3.45|3.55|3.59||3.48|3.48|3.49|3.49|3.5|3.5|3.51|3.51|3.51|3.51|3.5|3.56|3.58|3.58|3.62|3.58|3.64|3.67|3.67|3.67|3.7|3.7|3.7|3.72|3.72|3.65|3.84|3.84|3.91|3.92|3.98|4|4.03|4.05|4.1|4.16||4.16|4.1|4.07|4.05|4.05|4.11|4.16|4.15|4.1|4.15|4.1|4.1|4.1|4.1|4.2|4.15|4.15|4.17||4.2|4.15|4.22|4.23|4.15|4.1|4.1|4.1|4.15|4.15|4.2|4.25|4.25|4.17|4.17|4.17|4.15|4.15|4.15|4.17|4.24||4.16|4.24|4.15|4.2|4.26|4.26|4.25|4.25|4.25|4.25|4.25|4.2|4.3|||||4.31|4.2|4.25|4.25|4.25||4.25|4.31|4.31|4.31|4.35|4.35|||4.4|4.47|4.5|4.5|4.47|4.5|4.45|4.45|4.5|4.5||||4.5|4.5||4.5|4.5||4.4|4.47|4.5||4.55||||||||||4.78||4.78|4.79|4.75|4.65||4.7|4.7||4.65|4.5||4.5|4.5|4.5|4.55|4.55|4.64|4.64|4.64||4.66|4.66|4.6||4.68|4.68|||||4.68|4.68|4.7|4.69|4.61|4.71|4.7|4.7||4.7|4.72|4.72|4.7|4.7||4.75|4.8||4.75||||4.8||4.84|4.86|4.9|4.9|4.86|4.86|||||4.89|4.9|4.9|4.98|4.98|4.88|4.94|4.95|4.93|4.98|4.98||||4.94|4.9|4.84||5|5|4.94|4.82|4.82
11160|1152825|/equities/csm-group-ltd|NZXSMALLCAP||0.083|0.082|0.081|0.083|0.082|0.079|0.079|0.077|0.08|0.08|0.08|0.081|0.081|0.079|0.08|0.08|0.076|0.076|0.074|0.073|0.074|0.075|0.077|0.08|0.08|0.079|0.077|0.08|0.08|0.076|0.079|0.081|0.084|0.088|0.093|0.099|0.103|0.107|0.113|0.121|0.122|0.127|0.128|0.129|0.13|0.135|0.132|0.137|0.137|0.134|0.133|0.132|0.132|0.13|0.129|0.126||0.123|0.12|0.12|0.114|0.112|0.108|0.102|0.097|0.096|0.092|0.091|0.087|0.084|0.081|0.082|0.081|0.083|0.084||0.084|0.079|0.078|0.077|0.08|0.087|0.087|0.091|0.094|0.095|0.095|0.095|0.095|0.095|0.0852|0.0844|0.0835|0.0826|0.0817|0.0817|0.092|0.08|0.0791|0.0791|0.0791|0.087|0.087|0.0852|0.0852|0.0852|0.087|0.087|0.087|0.087|0.087|0.099|0.087|0.099|0.087||0.0826||0.092|0.0808|0.092||0.0791|0.0791|0.0852|0.087||0.099|0.087|0.0879|0.0887|0.0879|0.1||||0.0879|0.0879|0.001|0.001|0.0879|0.1757|0.1757|0.002||||0.1757|0.002||||||0.1757|0.1757|0.1757|0.1757|0.1757|0.1757||0.1757|0.002||0.1757|0.1757||0.1757|0.1757|0.1757|0.1757|0.1757||0.1757|0.1757|0.1757|||0.1757|0.1757|0.1757|0.1757|0.1757|0.002||0.1757|0.1757|0.1757|0.1757|0.002|0.1757|0.3515|0.3515|0.3515|0.3515|0.3515|0.3515|0.3515||0.3515|0.3515|0.3515|0.3515|0.3515|0.3515|0.3515|0.3515|0.3515|0.3515|0.3515|0.3515|0.3515|0.3515|0.3515|0.3515|0.3515|0.3515|0.3515|0.3515|0.3515|0.3515|0.3515||0.3515|0.3515|0.3515|0.3515|0.3515|0.3515|0.4393|0.4393|0.4393|0.4393|0.4393|0.4393|0.4393|0.4393|0.4393|0.4393|0.5272|0.5272|0.5272|0.4393|0.5272|0.5272||0.5272||0.5272|0.5272|0.5272
11161|1096374|/equities/metro-performance-glass-ltd?cid=1096374|NZXSMALLCAP||0.084|0.084|0.08|0.08|0.077|0.076|0.076|0.075|0.073|0.073|0.077|0.078|0.079|0.075||0.074|0.072|0.071|0.071|0.07||0.066|0.066|0.065|0.065|0.066|0.069|0.069|0.068|0.068|0.067|0.07|0.075|0.074|0.074|0.078|0.076|0.076|0.077||0.076|0.077|||0.072|0.07|0.07|0.075|0.085|0.089|0.093|0.09|0.098|0.104|0.105|0.105||0.099|0.1|0.1|0.104|0.102|0.101|0.103|0.105|0.106|0.107|0.109|0.11|0.11|0.105|0.105|0.111|0.109|0.107|0.104|0.104|0.104|0.102|0.109|0.106|0.102||0.1|0.101|0.101|0.1|0.1|0.1|0.105|0.105|0.108|0.11|0.125|0.125|0.125|0.115|0.115|0.125|0.126|0.13|0.131|0.13|0.13|0.13|0.126|0.126|0.136|0.137|0.14|0.135|0.135|0.146|0.145|0.145|0.141|0.138||0.136|0.135|0.132|0.128|0.13|0.13|0.135|0.137|0.137|0.137|0.137|0.138|0.137|0.138|0.138||0.138|0.137|0.14|0.141|0.14|0.141|0.141|0.14|0.141|0.141|||0.14|0.132|0.132|0.131|0.131|0.129|0.129|0.13|0.135|0.14|0.135|0.131|0.132|0.135|0.14|0.14|0.144|0.14|0.14|0.14|0.14||0.145|0.143|0.143|0.146|0.146|0.142|0.141|0.139|0.13|0.13|0.131|0.13|0.14||0.145|0.146|0.145|0.14|0.14|0.14|0.142|0.135|0.135|0.135|0.137|0.142|0.142|0.138||0.138|0.145|0.14|0.138|0.14|0.142|0.15|0.152|0.155|0.155|0.157|0.155|0.155|0.16|0.159|0.16|0.16|0.16|0.16|0.159|0.169|0.17|0.16|0.16|0.15|0.164|0.17|0.17|0.175|0.175|0.175|0.176|0.18|0.181|0.183|0.183|0.18|0.182|0.183|0.182|0.187|0.185|0.185|0.181|0.182|0.181|0.181|0.184|0.185|0.187|0.187|0.18|0.183|0.18
11162|43269|/equities/mercer-group|NZXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.69|1.69|1.68|1.7|1.69|1.68|1.68|1.68|1.69|1.69|1.69|1.69|1.68|1.69|1.69|1.68|1.68|1.68|1.68|1.67|1.67|1.68|1.67|1.67|1.67|1.68|1.67|1.66|1.66|1.67|1.66|1.67|1.66|1.67|1.66|1.66|1.66|1.67|1.66|1.66|1.66|1.66|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.64|1.65|1.63|1.62|1.63|1.63|1.64|1.64|1.63|1.64|1.65|1.65|1.65|1.64|1.65|1.65|1.65|1.65|1.65|1.64|1.62|1.63|1.64|1.64|1.62|1.63|1.63|1.62|1.62|1.62|1.54|1.53|1.52|1.58|0.91|0.91|0.92|0.9|0.91|0.91|0.91|0.92|0.92|0.92|0.92|0.94|0.92|0.94|0.94|0.93|0.92|0.92|0.93|0.93|0.94|0.95|0.94|0.96|0.96|0.97|0.95|0.95|0.96|0.99|0.98|0.95|0.97|0.95|0.99|0.99|0.97|0.99|0.96|0.95|0.99|0.97|0.99|1|1|0.99|1|1|0.97|0.97||0.96|0.95|0.94|0.93|0.92|0.92|0.92|0.92|0.92|0.9|0.9|0.9|0.84|0.84|0.82|0.84|0.85|0.86
11163|43274|/equities/mill---cop-hot|NZXSMALLCAP||1.85|1.85|1.81|1.74|1.74|1.75|1.75|1.75|1.75|1.73|1.74|1.77|1.77|1.79|1.8|1.75|1.77|1.73|1.88|1.89|1.89|1.88|1.9|1.81|1.81|1.84|1.85|1.83|1.93|1.93|1.93|1.86|1.86|1.93|1.84|1.83|1.76|1.76|1.84|1.83|1.91|1.93|1.93|1.84|1.85|1.85|1.85|1.88|1.91|1.92|1.93|1.93|1.88|1.93|1.91|1.92||1.91|1.85|1.81|1.85|1.81|1.81|1.81|1.86|1.86|1.85|1.86|1.92|1.95|1.94|1.94|1.85|1.81|1.79|1.73|1.73|1.73|1.73|1.72|1.72|1.73|1.74|1.72|1.71|1.75|1.74|1.77|1.78|1.78|1.78|1.78|1.8|1.84|1.84|1.84|1.84|1.84|1.84|1.79|1.79|1.78|1.78|1.83|1.82|1.82|1.8|1.78|1.78|1.78|1.8|1.8|1.83|1.83|1.84|1.87|1.92|1.94|1.95|1.92|1.88||1.86|1.84||1.82|1.84|1.84|1.85||1.84|1.84|1.85|1.89|1.89|1.89||1.89|1.89|||1.84|1.84|1.84|1.84|1.84|1.84|1.86|1.92|1.92||||1.91|1.9|1.88|1.89||1.87||1.88|1.9|1.9|1.88|1.89|1.89|||1.9|1.85|1.85|1.85|1.87||1.88|1.88|1.88||1.85|1.85||1.8|1.83|1.8|1.88|||1.88|1.9|1.83|1.8|1.9|1.8|1.85|1.87|1.87|1.9|1.88|1.88||||1.88|1.83|1.85|1.85|1.8|1.82||1.82|1.84|1.85||1.83|1.9|1.83|1.83|1.82|||1.84|1.9|1.85|1.85||1.85|1.85|1.86|1.86|1.86|1.84|1.89|||1.92|1.84|1.85|1.88|1.88|1.9|1.86|1.88|1.9|||1.99|2.04||2.04||
11164|43276|/equities/mowbray-coll|NZXSMALLCAP||0.235|0.235|0.24|0.245|0.26|0.25|0.27|0.27|0.285|0.29|0.29|0.29|0.28|0.3|0.29|0.29|0.3|0.29|0.29|0.3|0.3|0.3|0.3|0.32|0.31|0.33|0.33|0.33|0.31|0.34|0.345|0.345|0.36|0.36|0.36|0.375|0.37|0.39|0.39|0.4|0.4|0.37|0.36|0.37|0.36|0.37|0.35|0.35|0.35|0.39|0.395|0.4|0.42|0.44|0.445|0.44||0.44|0.45|0.455|0.455|0.47|0.46|0.5|0.5|0.5|0.5|0.5|0.5|0.49|0.51|0.485|0.5|0.5|0.51||0.51|0.5|0.48|0.5|0.49|0.48|0.465|0.48|0.48|0.495|0.52|0.54|0.53|0.54|0.55|0.52|0.485|0.485|0.49|0.5|0.55|0.48|0.46|0.435|0.425|0.405|0.4|0.42|0.42|0.42|0.44|0.45|0.45|0.46|0.48|0.48|0.5|0.49|0.5|0.495|0.5|0.495|0.495|0.51|0.5|0.51|0.5|0.5|0.495|0.52|0.52|0.5|0.5|0.49|0.5|0.52|0.53|0.53|0.55|0.53|0.55|0.54|0.53|0.53|0.53|0.54|0.53|0.55|0.55|0.55|0.58|0.58|0.58|0.57|0.53|0.55|0.54|0.54|0.54|0.56|0.57|0.55|0.54|0.53|0.55|0.58|0.58|0.55|0.55|0.55|0.56|0.56|0.54|0.55|0.58|0.6|0.59|0.56|0.55||0.55|0.55|0.58|0.59|0.62|0.62|0.61|0.63|0.61|0.62|0.62|0.61|0.62|0.64|0.64|0.62|0.62|0.62|0.64|0.65|0.65|0.64|0.65|0.64|0.65|0.66|0.64|0.65|0.65|0.66|0.66|0.67|0.67|0.68|0.68|0.68|0.68|0.68|0.69|0.7|0.7|0.7|0.7|0.67|0.65|0.65|0.64|0.69|0.72|0.75|0.75|0.76|0.76|0.78|0.76|0.77|0.77|0.78|0.8|0.79|0.8|0.8|0.8|0.83|0.85|0.82|0.8|0.83|0.83||0.8|0.8|0.8|0.8|0.81
11165|1171269|/equities/my-food-bag-group|NZXSMALLCAP||0.14|0.133|0.141|0.135|0.136|0.135|0.13|0.132|0.137|0.144|0.15|0.15|0.151|0.15|0.15|0.163|0.153|0.152|0.154|0.158|0.152|0.15|0.152|0.152|0.152|0.154|0.151|0.151|0.154|0.15|0.155|0.158|0.155|0.154|0.154|0.155|0.158|0.124|0.128|0.128|0.129|0.129|0.126|0.12|0.12|0.118|0.118|0.12|0.116|0.12|0.127|0.127|0.135|0.142|0.14|0.135||0.135|0.133|0.131|0.131|0.13|0.13|0.139|0.133|0.128|0.13|0.13|0.133|0.131|0.13|0.13|0.127|0.128|0.13||0.132|0.14|0.135|0.14|0.144|0.142|0.137|0.13|0.134|0.135|0.135|0.134|0.13|0.13|0.125|0.134|0.133|0.133|0.133|0.136|0.138|0.145|0.145|0.149|0.146|0.135|0.145|0.139|0.14|0.148|0.141|0.145|0.148|0.147|0.15|0.158|0.158|0.16|0.16|0.163|0.161|0.161|0.16|0.159|0.168|0.163|0.157|0.159|0.157|0.16|0.157|0.16|0.163|0.158|0.162|0.16|0.162|0.165|0.164|0.161|0.165|0.16|0.16|0.16|0.162|0.17|0.18|0.18|0.18|0.179|0.17|0.15|0.15|0.151|0.132|0.12|0.115|0.118|0.118|0.118|0.12|0.12|0.119|0.122|0.127|0.128|0.13|0.128|0.128|0.131|0.13|0.134|0.132|0.138|0.138|0.143|0.15|0.15|0.152|0.15|0.149|0.132|0.133|0.139|0.14|0.139|0.135|0.139|0.13|0.14|0.15|0.152|0.152|0.15|0.15|0.158|0.153|0.154|0.159|0.159|0.157|0.156|0.165|0.17|0.16|0.158|0.157|0.156|0.156|0.161|0.162|0.162|0.162|0.162|0.16|0.161|0.159|0.16|0.163|0.161|0.164|0.165|0.165|0.168|0.165|0.175|0.17|0.173|0.168|0.172|0.178|0.175|0.177|0.175|0.17|0.179|0.181|0.185|0.185|0.193|0.193|0.195|0.196|0.195|0.2|0.199|0.2|0.205|0.21|0.2|0.205|0.205|0.205|0.198|0.205
11166|43277|/equities/new-tas-gold-m|NZXSMALLCAP||0.019|0.019|0.018|0.019|0.0185|0.019|0.019|0.02|0.023|||0.023|0.025|0.026|0.022|0.024|0.023|0.023|0.021|0.021|0.021|0.024|0.023|0.022|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.024|0.028|0.024|0.024|0.023|0.023|0.022|0.022|0.021|0.022|0.022|0.021|0.021|0.022|0.022|0.021|0.021|0.021|0.021|0.022|0.021|0.021|0.021|0.022|0.021||0.022|0.023|0.021|0.022|0.02|0.02|0.022|0.021|0.02|0.02|0.021|0.021|0.02|0.02|0.021|0.02|0.02|0.021||0.021|0.02|0.02|0.019|0.019|0.019|0.02|0.02|0.02|0.02|0.02|0.021|0.021|0.021|0.021|0.021|0.019|0.019|0.02|0.02|0.02|0.019|0.019|0.019|0.019|0.019|0.019|0.02|0.02|0.02|0.02|0.019|0.019|0.019|0.019|0.019|0.019|0.02|0.02|0.019|0.021|0.021|0.019|0.019|0.019|0.019|0.019|0.019|0.02|0.019|0.019|0.019|0.02|0.02|0.02|0.02|0.02|0.021|0.02|0.02|0.021|0.02|0.021|0.021|0.021|0.021|0.02|0.02|||0.02|0.021|0.021|0.02|0.02|0.02|0.019|0.019|0.019|0.019|0.019|0.019|0.02|0.021|0.02|0.02|0.022|0.02|0.02|0.02|0.021|0.021|0.021|0.021|0.021|0.021|0.021|0.02|0.02|0.02|0.02||0.021|0.021|0.021|0.021|0.021|0.021|0.022|0.022|0.022|0.023|0.023|0.023|0.023|0.024|0.024|0.024|0.024|0.024|0.023|0.023|0.021|0.021|0.021|0.02||0.02|0.021|0.02|0.021|0.02|0.02|0.021|0.021|0.021|0.021|0.021|0.021|0.02|0.02|0.02|0.02|0.02|0.021|0.022|0.021|0.021|0.021|0.021|0.021|0.021|0.021|0.022|0.022|0.022|0.02|0.021|0.021|0.021|0.021|0.021|0.021|0.022|0.022|0.022|0.022|0.022|0.023|0.023|0.022|0.022|0.022|0.023|0.022
11167|1096376|/equities/new-zealand-king-salmon-co-ltd?cid=1096376|NZXSMALLCAP||0.245|0.255|0.25|0.245|0.245|0.25|0.25|0.245|0.245|0.245|0.245|0.255|0.245|0.255|0.245|0.245|0.25|0.26|0.26|0.26|0.26|0.25|0.26|0.245|0.245|0.25|0.255|0.25|0.25|0.255|0.245|0.25|0.245|0.255|0.25|0.255|0.255|0.26|0.255|0.255|0.255|0.255|0.245|0.25|0.255|0.255|0.25|0.25|0.255|0.255|0.255|0.25|0.25|0.245|0.265|0.26||0.26|0.265|0.265|0.26|0.265|0.26|0.25|0.26|0.26|0.265|0.265|0.265|0.265|0.26|0.27|0.27|0.275|0.28||0.27|0.27|0.26|0.27|0.27|0.28|0.265|0.27|0.275|0.275|0.265|0.27|0.275|0.275|0.275|0.27|0.28|0.28|0.29|0.29|0.29|0.295|0.295|0.285|0.295|0.275|0.29|0.275|0.26|0.265|0.27|0.26|0.29|0.3|0.3|0.3|0.3|0.3|0.305|0.29|0.29|0.285|0.28|0.285|0.28|0.285|0.285|0.285|0.28|0.275|0.285|0.285|0.275|0.265|0.26|0.26|0.27|0.275|0.255|0.25|0.245|0.23|0.225|0.225|0.225|0.22|0.22|0.22|0.22|0.22|0.23|0.23|0.22|0.215|0.225|0.23|0.22|0.225|0.225|0.225|0.225|0.225|0.225|0.22|0.22|0.22|0.21|0.21|0.21|0.21|0.205|0.21|0.21|0.198|0.196|0.2|0.195|0.2|0.2|0.2|0.198|0.2|0.2|0.199|0.19|0.198|0.195|0.195|0.194|0.199|0.2|0.2|0.21|0.22|0.22|0.22|0.215|0.22|0.225|0.225|0.23|0.22|0.225|0.225|0.22|0.22|0.225|0.225|0.225|0.225|0.225|0.225|0.22|0.22|0.215|0.22|0.19|0.2|0.2|0.185|0.185|0.185|0.19|0.186|0.181|0.192|0.194|0.192|0.19|0.19|0.192|0.195|0.195|0.195|0.195|0.195|0.195|0.197|0.195|0.197|0.2|0.205|0.205|0.205|0.205|0.205|0.205|0.2|0.205|0.205|0.205|0.21|0.205|0.2|0.205
11168|43281|/equities/nz-oil---gas|NZXSMALLCAP||||||||||||||||0.38|0.38|0.385|0.38|0.385|0.39|0.4|0.4|0.39|0.385|0.39|0.39|0.39|0.39|0.39|0.39|0.405|0.39|0.395|0.4|0.415|0.4|0.39|0.395|0.405|0.42|0.42|0.42|0.41|0.42|0.425|0.42|0.44|0.45|0.45|0.44|0.445|0.46|0.465|0.43|0.435|||0.43|0.44|0.435|0.43|0.435|0.435|0.43|0.43|0.435|0.43|0.43|0.44|0.44|0.44|0.44|0.435|0.44|0.435||0.435|0.435|0.405|0.4074|0.4074|0.3888|0.3981|0.3888|0.3888|0.3888|0.3888|0.3981|0.3981|0.3981|0.3981|0.3888|0.3888|0.4074|0.4074|0.3888|0.3888|0.3379|0.3379|0.3426|0.3426|0.3518|0.3518|0.3472|0.3426|0.3472|0.3472|0.3426|0.3564|0.3564|0.3564|0.3472|0.3518|0.38|0.3518|0.3611|0.3657|0.3657|0.3657|0.3518|0.3657|0.3657|0.3564|0.3657|0.3657|0.3657|0.385|0.3472|0.3426|0.3518|0.3518|0.3472|0.3379|0.3379|0.3379|0.3379|0.3379|0.3472|0.365|0.365|0.3379|0.3379|0.3379|0.365|0.365|0.3379|0.3426|0.3333|0.3426|0.3379|0.3194|0.3333|0.324|0.3379|0.3287|0.3148|0.335|0.324|0.3426|0.3426|0.3426|0.3379|0.3611|0.3611|0.3611|0.3472|0.3426|0.3426||0.3426|0.3518|0.3564|0.3426|0.37|0.3426|0.3379|0.3472|0.3472|0.385|0.3472|0.3426|0.3472|0.3472|0.3472|0.3472|0.3518|0.3379|0.3333|0.3611|0.395|0.3611|0.3472|0.3472|0.3472|0.3472|0.3426|0.3379|0.3379|0.3472|0.3472|0.3472|0.3379|0.3333|0.3379|0.3379|0.3333|0.3333|0.3379|0.3379|0.3426|0.3426|0.3518|0.3426|0.3518|0.3426|0.3518|0.3426|0.3426|0.3426|0.3518|0.3564|0.3518|0.3518|0.3564|0.3426|0.3518|0.3518|||0.3611|0.3611|0.3472|0.3426|0.3426|0.3518|0.3518|0.3611|0.3611|0.3472|0.3472|0.3472|0.3518||0.3518|0.3564|0.3611|0.3611|0.3564|0.3564|0.3703|0.3703
11169|1096378|/equities/nzrefin?cid=1096378|NZXSMALLCAP||1.45|1.46|1.47|1.46|1.45|1.47|1.46|1.49|1.49|1.48|1.49|1.49|1.49|1.47|1.46|1.48|1.5|1.52|1.57|1.54|1.55|1.6|1.56|1.57|1.56|1.57|1.57|1.56|1.56|1.57|1.57|1.57|1.57|1.57|1.56|1.57|1.57|1.57|1.56|1.55|1.55|1.53|1.53|1.52|1.53|1.54|1.52|1.51|1.51|1.52|1.56|1.53|1.55|1.55|1.55|1.56||1.54|1.53|1.54|1.51|1.51|1.51|1.52|1.52|1.52|1.51|1.51|1.51|1.53|1.54|1.52|1.54|1.53|1.54||1.52|1.5|1.49|1.48|1.45|1.45|1.44|1.44|1.43|1.44|1.44|1.43|1.455|1.455|1.4847|1.4649|1.455|1.4649|1.4649|1.4253|1.4451|1.455|1.455|1.4649|1.4649|1.4451|1.4253|1.4352|1.4451|1.455|1.4451|1.4649|1.455|1.4451|1.4451|1.4253|1.4451|1.46|1.455|1.455|1.4451|1.455|1.4253|1.4253|1.455|1.4451|1.4451|1.4451|1.4451|1.4451|1.4352|1.4154|1.4352|1.4352|1.4352|1.4154|1.4055|1.4253|1.4154|1.4154|1.4253|1.4253|1.45|1.45|1.4352|1.4352|1.4253|1.44|1.44|1.4253|1.4451|1.4352|1.4352|1.4352|1.4451|1.4154|1.4847|1.4847|1.4748|1.4748|1.4847|1.4649|1.4649|1.4847|1.4649|1.4748|1.4748|1.4352|1.4748|1.4748|1.4649|1.4847|1.4748|1.4847|1.4649|1.4847|1.4748|1.4649|1.4649|1.4649|1.4253|1.4253|1.4253|1.4451|1.4451|1.4352|1.3956|1.4154|1.4055|1.3956|1.4352|1.4352|1.4649|1.51|1.4847|1.4847|1.5144|1.5144|1.4847|1.455|1.4748|1.4847|1.455|1.4649|1.4847|1.5045|1.4946|1.5045|1.5144|1.5243|1.5045|1.5342|1.5342|1.5639|1.5738|1.5837|1.5738|1.5936|1.5837|1.5837|1.5639|1.5441|1.5342|1.5342|1.5342|1.5243|1.5738|1.5144|1.5837|1.5837|1.5837|1.5837|1.5639|1.5639|1.5639|1.5441|1.5738|1.554|1.5738|1.5837|1.5738|1.5837|1.5837|1.6035|1.6035|1.5936|1.5936|1.6035|1.5936|1.5936|1.5936|1.6134|1.5936|1.6233|1.5936
11170|1168679|/equities/new-zealand-rural-land-company|NZXSMALLCAP||0.91|0.91|0.89|0.88|0.86|0.86|0.85|0.85|0.87|0.87|0.88|0.89|0.89|0.88|0.89|0.89|0.88|0.88|0.88|0.89|0.89|0.89|0.9|0.88|0.9|0.9|0.89|0.89|0.9|0.9|0.91|0.91|0.91|0.91|0.91|0.91|0.9|0.89|0.9|0.89|0.89|0.89|0.89|0.89|0.89|0.92|0.92|0.95|0.91|0.91|0.93|0.94|0.89|0.89|0.89|0.91||0.91|0.9|0.91|0.94|0.92|0.89|0.89|0.91|0.91|0.93|0.94|0.93|0.94|0.95|0.94|0.94|0.94|0.95||0.94|0.92|0.9|0.93|0.92|0.93|0.93|0.93|0.93|0.94|0.91|0.89|0.92|0.94|0.94|0.91|0.9|0.89|0.89|0.9|0.93|0.9|0.93|0.91|0.91|0.9|0.92|0.92|0.93|0.91|0.94|0.95|0.94|0.95|0.95|0.95|0.94|0.94|0.95|0.95||0.94|0.95|0.94|0.92|0.93|0.93|0.91|0.92|0.91|0.85|0.84|0.84|0.82|0.84|0.84|0.86|0.86|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.83|0.83|0.83|0.83|0.83|0.84|0.83|0.83|0.82|0.83|0.85|0.84|0.85|0.83|0.84|0.84|0.84|0.83|0.84|0.82|0.83|0.82|0.82|0.84|0.82|0.85|0.86|0.87|0.82|0.84|0.84|0.83|0.83|0.85|0.84|0.84|0.83|0.81|0.83|0.83|0.84|0.84|0.83|0.82|0.82|0.83|0.84|0.84|0.82|0.81|0.83|0.83|0.83|0.8|0.83|0.84|0.84|0.85|0.84|0.83|0.83|0.83|0.83|0.82|0.84|0.84|0.84|0.84|0.84|0.86|0.86|0.87|0.84|0.83|0.84|0.84|0.85|0.84|0.84|0.84|0.83|0.82|0.81|0.81|0.81|0.81|0.81|0.82|0.83|0.83|0.85|0.85|0.83|0.83|0.84|0.83|0.85|0.86|0.86|0.87|0.87|0.87|0.89|0.88|0.9|0.9|0.9|0.9|0.9|0.91
11171|1096342|/equities/npt-limited?cid=1096342|NZXSMALLCAP||0.22|0.21|0.21|0.21|0.21|0.21|0.21|0.205|0.205|0.205|0.21|0.21|0.21|0.21|0.22|0.22|0.22|0.22|0.225|0.22|0.22|0.22|0.22|0.23|0.23|0.23|0.22|0.205|0.2|0.2|0.2|0.2|0.205|0.2|0.2|0.205|0.2|0.205|0.205|0.205|0.21|0.205|0.205|0.2|0.21|0.21|0.215|0.215|0.215|0.22|0.22|0.225|0.225|0.225|0.23|0.225||0.225|0.23|0.235|0.24|0.245|0.24|0.245|0.24|0.24|0.24|0.24|0.24|0.24|0.235|0.245|0.235|0.23|0.225||0.225|0.225|0.225|0.23|0.225|0.225|0.225|0.225|0.23|0.23|0.23|0.24|0.24|0.245|0.245|0.25|0.245|0.245|0.245|0.245|0.245|0.25|0.245|0.245|0.245|0.23|0.24|0.24|0.24|0.235|0.235|0.24|0.235|0.235|0.235||0.235|0.23|0.235|0.24|0.24|0.24|0.235|0.235|0.235|0.23|0.23|0.23|0.23|0.24|0.24|0.24|0.24|0.24|0.235|0.24||0.24|0.24|0.24|0.245|0.25|0.25|0.25|0.25|0.26|0.25|0.25||||0.25|0.25|0.25|0.245|0.225||0.23|0.23|0.23|0.225|0.23|0.23|0.24|0.23|0.23|0.23|0.24|0.24|0.24|0.245|0.24|0.24|0.24|0.24||0.24|0.24|0.23|0.23|0.24|0.24|0.23|0.23|0.23|0.25|0.25|0.25|0.235|0.235|0.235||0.25|0.25|0.235|0.235|0.23|0.23|0.23|0.23|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.25|0.255|0.25|0.25|0.25|0.24|0.245|0.25|||0.245|0.26|0.255|0.245|0.245||0.255|0.255|0.265|0.255|0.265|0.265|0.265|0.265|0.265|0.265|0.265|0.27|0.26|0.26|0.26|0.26|0.265|0.265|0.26|0.265|0.27|0.27|0.265|0.265|0.265|0.265||0.27||0.27|0.265|0.265
11172|43282|/equities/nz-windfarms|NZXSMALLCAP||0.141|0.14|0.14|0.143|0.145|0.145|0.147|0.146|0.145|0.141|0.138|0.14|0.138|0.14|0.138|0.137|0.133|0.131|0.131|0.128|0.128|0.128|0.127|0.127|0.125|0.124|0.125|0.125|0.124|0.126|0.12|0.11|0.114|0.108|0.112|0.115|0.113|0.113|0.117|0.119|0.113|0.114|0.117|0.119|0.122|0.125|0.123|0.119|0.122|0.12|0.125|0.128|0.128|0.13|0.13|0.131||0.131|0.134|0.134|0.138|0.14|0.141|0.139|0.139|0.139|0.142|0.139|0.142|0.14|0.14|0.143|0.142|0.147|0.142||0.141|0.141|0.137|0.136|0.134|0.13|0.129|0.13|0.135|0.13|0.133|0.135|0.135|0.135|0.133|0.133|0.133|0.133|0.138|0.138|0.137|0.136|0.138|0.134|0.133|0.13|0.134|0.134|0.136|0.136|0.14|0.14|0.142|0.142|0.142|0.144|0.144|0.142|0.142|0.143|0.143|0.142|0.144|0.142|0.144|0.142|0.142|0.142|0.142|0.142|0.144|0.144|0.144|0.143|0.142|0.144|0.142|0.144|0.144|0.142|0.147|0.142|0.143|0.143|0.143|0.143|0.142|0.143|0.143|0.143|0.143|0.143|0.142|0.142|0.14|0.142|0.142|0.141|0.14|0.139|0.14|0.142|0.14|0.14|0.137|0.137|0.139|0.141|0.142|0.144|0.145|0.142|0.144|0.145|0.148|0.147|0.147|0.148|0.148|0.148|0.147|0.146|0.146|0.144|0.146|0.147|0.147|0.148|0.147|0.15|0.153|0.117|0.117|0.119|0.117|0.119|0.118|0.115|0.116|0.119|0.119|0.12|0.117|0.119|0.117|0.12|0.115|0.117|0.119|0.119|0.118|0.116|0.118|0.118|0.115|0.114|0.115|0.114|0.116|0.117|0.117|0.119|0.118|0.12|0.119|0.12|0.124|0.12|0.122|0.125|0.127|0.127|0.129|0.13|0.129|0.131|0.131|0.13|0.13|0.131|0.131|0.132|0.132|0.133|0.131|0.131|0.128|0.13|0.126|0.129|0.127|0.13|0.127|0.127|0.127
11173|1096377|/equities/nzme-ltd?cid=1096377|NZXSMALLCAP||1.03|1.07|0.98|1|0.96|0.94|0.95|0.92|0.92|0.93|0.92|0.92|0.91|0.93|0.91|0.93|0.93|0.93|0.93|0.91|0.91|0.9|0.88|0.89|0.87|0.87|0.87|0.87|0.86|0.86|0.84|0.84|0.84|0.85|0.87|0.84|0.84|0.82|0.82|0.83|0.81|0.83|0.85|0.86|0.85|0.86|0.86|0.86|0.86|0.86|0.85|0.85|0.86|0.87|0.84|0.86||0.88|0.88|0.88|0.87|0.86|0.85|0.9|0.91|0.92|0.9|0.87|0.88|0.87|0.88|0.88|0.88|0.9|0.91||0.88|0.87|0.89|0.85|0.85|0.85|0.88|0.88|0.88|0.9|0.9|0.91|0.89|0.9|0.9|0.92|1|0.99|1|0.98|0.98|0.98|0.99|0.97|1|0.99|1|0.96|1|0.98|0.99|0.98|1|0.98|0.99|1|0.98|0.99|1|1.03|1.01|0.97|0.98|1.03|1.03|1|0.98|1.03|0.99|0.98|0.98|0.98|0.99|0.99|0.99|0.99|1|1|1.03|1.02|1.04|1.06|1.08|1.08|1.08|1.03|1|1|1|1|0.99|0.95|0.92|0.87|0.88|0.87|0.87|0.87|0.9|0.86|0.9|0.87|0.87|0.84|0.85|0.88|0.89|0.89|0.9|0.88|0.9|0.89|0.87|0.89|0.9|0.9|0.9|0.83|0.84|0.84|0.86|0.9|0.91|0.89|0.88|0.86|0.87|0.83|0.86|0.87|0.91|0.91|0.89|0.89|0.88|0.9|0.94|0.93|0.91|0.91|0.9|0.96|0.97|0.97|0.96|0.91|0.91|0.9|0.92|0.91|0.9|0.89|0.9|0.9|0.91|0.94|0.94|0.96|0.92|0.91|0.91|0.95|0.95|0.92|0.94|0.94|0.93|0.93|0.93|0.96|0.91|0.92|0.93|0.92|0.94|0.99|1|1|1|0.99|1|0.99|1.01|0.99|1|1.01|1.03|1|1.03|1.01|1|0.99|0.99|0.95|0.96
11174|43249|/equities/energy-mad|NZXSMALLCAP|||0.24|0.24|0.23|0.23|0.23|0.23|0.23|0.23|0.23|0.23|||0.23|0.23|0.23|0.23|0.23|0.23|0.235|0.27|0.27|0.25|0.24|0.24|0.25|0.25|0.24|0.24|0.25|0.255|0.27|0.27|0.27|0.265|0.26|0.27|0.26|0.26|0.265|0.27|0.26|0.26|0.245|0.245|0.24|0.24|0.235|0.27|0.27|0.26|0.255|0.265|0.27|0.28|0.27|0.25|0.25|0.25|0.24|0.24|0.24|0.235||0.235||0.235|0.235|0.23|0.23|0.24|0.25|0.25|0.22|0.2|0.2|0.2|0.19|0.2|0.215|0.215|0.225|0.22|0.21|0.205|0.2||0.2|0.2|0.2|0.2|0.2|0.21|0.21|0.21|0.23|0.225|0.225|0.24|0.24|0.24|0.235|0.23|0.24|0.24|0.235|0.23|0.23|0.23|0.235|0.23|0.23|0.245|0.245|0.245|0.245|0.25|0.25|0.245|0.235||0.23|0.23|0.23|0.24|0.23|0.23|0.23|0.225|0.23|0.23|0.235||0.235|0.23|0.235|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|||0.235|0.245|0.245|0.25||0.25|0.25|0.26|0.265|0.265||0.27|0.27||0.27|0.27|0.27|0.27|0.275|0.27|0.27|0.27|0.27|0.27|0.26|0.26|0.26|0.26|0.26|0.235|0.24|0.235||0.21|0.21|0.2|0.183|0.177|0.17|0.184|0.175|0.171|0.181|0.19|0.19|0.19|0.19|0.19|0.19|0.195|0.197|0.199|0.21|0.21|0.21|0.205|0.205|0.2|0.205|0.205||0.2|0.205|0.205|0.205||||0.205|0.215|0.24||0.225|||0.22|0.22|0.22|0.22|0.22|0.22|0.225|0.22|0.22|0.21|0.19|0.2|0.21|0.23|0.225|0.22|0.225||||0.225||0.225|0.225|0.22|0.22|0.22|0.22|0.225|0.24
11175|1096384|/equities/pgg-wrightson|NZXSMALLCAP||2.07|2.2|2.27|2.16|2.05|1.96|1.94|1.9|1.85|1.77|1.76|1.75|1.67|1.57|1.53|1.5|1.51|1.55|1.51|1.45|1.46|1.5|1.49|1.5|1.52|1.53|1.55|1.55|1.55|1.61|1.63|1.6|1.6|1.56|1.55|1.58|1.62|1.62|1.63|1.65|1.63|1.62|1.57|1.65|1.7|1.67|1.7|1.77|1.79|1.87|1.94|1.93|1.97|1.95|1.99|2.02||1.98|2.02|2|2.02|2|1.94|1.93|2.07|2.05|2.1|2.1|2.12|2.18|2.11|2.15|2.2|2.19|2.19||2.18|2.13|2.11|2.11|2.16|2.05|2.07|2.05|2.07|2.05|2.1|2.09|2.06|2.1|2.26|2.3|2.33|2.31|2.28|2.32|2.29|2.63|2.9|3.23|3.27|3.14|3.12|3.2|3.09|3.2|3.01|3.19|3.2|3.27|3.25|3.2|3.2|3.15|3.17|3.2|3.11|3.11|3.16|3.09|3.15|3.24|3.26|3.28|3.32|3.3|3.35|3.35|3.35|3.31|3.39|3.36|3.4|3.4|3.38|3.37|3.37|3.4|3.36|3.4|3.4|3.36|3.36|3.36|3.36|3.36|3.3|3.3|3.3|3.32|3.33|3.3|3.35|3.34|3.45|3.29|3.38|3.38|3.4|3.4|3.46|3.48|3.37|3.42|3.37|3.5|3.41|3.37|3.35|3.35|3.41|3.38|3.41|3.41|3.4|3.4|3.34|3.31|3.2|3.17|3.18|3.2|3.15|3.19|3.2|3.35|3.46|3.47|3.55|3.55|3.42|3.58|3.6|3.74|3.65|3.75|3.7|3.73|3.73|3.73|3.7|3.7|3.75|3.7|3.68|3.7|3.7|3.67|3.62|3.45|3.4|3.4|3.38|3.35|3.44|3.45|3.55|3.74|3.75|3.77|3.88|3.96|4.05|4.05|4|4|4.08|4.1|3.98|4|4.07|3.98|4.05|4|4|4|4.04|4.11|4.2|4.27|4.28|4.28|4.2|4.29|4.32|4.22|4.2|4.2|4.17|4.19|4.17
11176|1096385|/equities/plexure|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.41|0.42|0.43|0.415|0.4|0.4|0.41|0.405|0.41|0.395|0.4|0.405|0.425|0.425|0.425||0.445|0.44|0.45|0.45|0.455|0.46|0.465|0.46|0.45|0.465|0.435|0.43|0.42|0.435|0.435|0.435|0.455|0.465|0.48|0.49|0.485|0.485|0.5|0.48|0.48|0.5|0.495|0.495|0.51|0.51|0.51|0.52|0.53|0.54|0.55|0.54|0.52|0.54|0.56|0.56|0.57|0.57|0.56|0.58|0.58|0.58|0.61
11177|43302|/equities/savoy-equities|NZXSMALLCAP||0.001||||0.001|0.001|0.001||||||||||||||||||||||||0.001|0.001|0.001|0.001|0.001||||||||||||||0.001||||||0.001|0.001|||||||||||||||||||||||||||||||||0.001|0.001|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.001|||||||||||||||||||||||||||||||||||||||||||||||0.001|||||||||||0.001||||||||||||||
11178|1096388|/equities/qex-logistics|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11179|1168681|/equities/radius-residential-care|NZXSMALLCAP||0.2|0.197|0.2|0.19|0.187|0.19|0.205|0.185|0.18|0.18|0.18|0.184|0.196|0.21|0.19|0.163|0.16|0.142|0.149|0.15|0.15|0.149|0.15|0.146|0.158|0.161|0.16|0.16|0.137|0.13|0.125|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.121|0.123|0.124|0.124|0.124|0.124|0.123|0.123|0.125|0.125|0.12|0.12|0.119|0.114|0.113|0.125|0.126|0.125||0.12|0.121|0.12|0.11|0.114|0.115|0.119|0.12|0.117|0.12|0.123|0.123|0.125|0.13|0.13|0.14|0.139|0.14||0.128|0.129|0.127|0.127|0.125|0.124|0.133|0.133|0.133|0.134|0.14|0.145|0.149|0.145|0.144|0.145|0.145|0.145|0.142|0.142|0.14|0.142|0.141|0.139|0.138|0.14|0.14|0.144|0.145|0.145|0.145|0.146|0.147|0.145|0.147|0.148|0.149|0.15|0.148|0.149|0.148|0.145|0.145|0.148|0.15|0.149|0.14|0.142|0.143|0.145|0.143|0.141|0.142|0.143|0.14|0.147|0.148|0.147|0.145|0.145|0.148|0.145|0.14||0.142|0.139|0.137|0.14|0.13|0.129|0.125|0.118|0.118|0.113|0.118|0.119|0.119|0.119|0.124|0.125|0.125|0.132|0.137|0.139|0.135|0.137|0.14|0.14|0.143|0.145|0.149|0.155|0.155|0.16|0.156|0.162|0.162|0.16|0.16|0.162|0.162|0.16|0.162|0.163|0.165|0.165|0.169|0.17|0.171|0.17|0.17|0.18|0.18|0.18|0.18||0.18|0.181|0.181|0.18|0.179|0.176|0.176|0.179|0.18|0.175|0.175|0.175|0.176|0.175|0.173|0.172|0.171|0.17|0.183|0.18|||0.175|0.18|0.17|0.18|0.157|0.15|0.16|0.17|0.178|0.179|0.179|0.178|0.178|0.19|0.193|0.193|0.197|0.194|0.194|0.19|0.194|0.2|0.2|0.194|0.19|0.191|0.191|0.195|0.195|0.198|0.2|0.2|0.2|0.199|0.199|0.2|0.2
11180|43296|/equities/rakon|NZXSMALLCAP||0.77|0.75|0.77|0.79|0.77|0.79|0.79|0.76|0.76|0.73|0.74|0.7|0.67|0.67|0.69|0.66|0.64|0.67|0.75|0.79|0.75|0.76|0.76|0.75|0.73|0.74|0.75|0.78|0.76|0.79|0.8|0.8|0.85|0.87|0.87|0.88|0.87|0.88|0.92|0.88|0.89|0.97|0.97|0.86|0.84|1.05|0.96|0.94|0.93|0.94|0.94|0.97|0.96|1|1.05|1.1||1.11|1.11|1.12|1.14|1.14|1.15|1.14|1.15|1.18|1.18|1.14|1.18|1.19|1.15|1.17|1.18|1.17|1.18||1.18|1.17|1.2|1.22|1.2|1.14|1.15|1.21|1.22|1.23|1.28|1.28|1.25|1.25|1.29|1.28|1.27|1.26|1.3|1.3|1.31|1.21|1.25|1.28|1.28|1.24|1.24|1.25|1.25|1.23|1.2|1.22|1.22|1.23|1.25|1.26|1.28|1.29|1.29|1.31|1.29|1.29|1.3|1.3|1.3|1.28|1.27|1.21|1.18|1.18|1.2|1.23|1.25|1.31|1.31|1.3|1.29|1.27|1.27|1.25|1.25|1.23|1.23|1.23|1.23|1.23|1.23|1.2|1.2|1.2|1.22|1.2|1.2|1.12|1.16|1.2|1.19|1.14|1.2|0.62|0.65|0.61|0.62|0.61|0.6|0.61|0.6|0.59|0.6|0.6|0.64|0.69|0.69|0.68|0.7|0.72|0.71|0.72|0.73|0.71|0.73|0.68|0.68|0.69|0.68|0.68|0.66|0.7|0.65|0.69|0.69|0.7|0.71|0.69|0.71|0.7|0.71|0.72|0.71|0.72|0.72|0.71|0.7|0.72|0.72|0.74|0.74|0.72|0.73|0.73|0.75|0.73|0.73|0.73|0.74|0.73|0.75|0.75|0.74|0.74|0.74|0.75|0.73|0.75|0.75|0.75|0.74|0.76|0.74|0.73|0.72|0.71|0.71|0.75|0.77|0.77|0.78|0.78|0.77|0.75|0.74|0.75|0.73|0.72|0.75|0.76|0.78|0.78|0.78|0.77|0.77|0.8|0.75|0.73|0.74
11181|1167287|/equities/rua-bioscience|NZXSMALLCAP||0.07|0.077|0.07|0.06|0.043|0.043|0.041|0.041|0.04|0.045|0.047|0.049|0.048|0.047|0.047|0.049|0.049|0.05|0.051|0.05|0.049|0.055|0.057|0.059|0.063|0.065|0.068|0.068|0.067|0.067|0.07|0.072|0.071|0.07|0.07|0.07|0.07|0.07|0.068|0.069|0.069|0.07|0.069|0.074|0.075|0.075|0.077|0.075|0.078|0.077|0.077|0.075|0.074|0.073|0.072|0.07||0.069|0.07|0.069|0.068|0.071|0.069|0.068|0.072|0.072|0.072|0.07|0.071|0.071|0.071|0.071|0.074|0.079|0.08||0.078|0.079|0.078|0.076|0.074|0.074|0.078|0.08|0.081|0.081|0.078|0.075|0.073|0.074|0.078|0.08|0.085|0.084|0.085|0.085|0.085|0.09|0.09|0.091|0.091|0.091|0.09|0.099|0.1|0.097|0.098|0.098|0.099|0.099|0.1|0.1|0.099|0.1|0.097|0.1|0.094|0.095|0.094|0.098|0.099|0.1|0.098|0.099|0.1|0.11|0.11|0.11|0.109|0.113|0.117|0.115|0.115|0.118|0.12|0.119|0.117|0.115|0.12|0.12|0.12|0.118|0.116|0.12|0.12|0.115|0.115|0.118|0.119|0.121|0.119|0.119|0.12|0.12|0.12|0.125|0.125|0.128|0.13|0.14|0.145|0.144|0.145|0.143|0.142|0.142|0.144|0.15|0.155|0.16|0.161|0.162|0.158|0.15|0.148|0.15|0.15|0.15|0.141|0.13|0.119|0.116|0.113|0.112|0.117|0.117|0.117|0.109|0.107|0.11|0.105|0.102|0.103|0.105|0.107|0.107|0.109|0.11|0.1|0.1|0.1|0.104|0.105|0.105|0.105|0.101|0.1|0.1|0.1|0.1|0.094|0.094|0.096|0.097|0.098|0.099|0.099|0.101|0.101|0.1|0.107|0.107|0.108|0.109|0.109|0.107|0.11|0.111|0.099|0.1|0.113|0.118|0.122|0.124|0.124|0.128|0.129|0.13|0.13|0.128|0.129|0.133|0.138|0.14|0.141|0.147|0.15|0.144|0.146|0.148|0.147
11182|43275|/equities/moa-group-ltd|NZXSMALLCAP||0.18|0.188|0.19|0.19|0.19|0.191|0.19|0.19|0.19|0.191|0.191|0.19|0.19|0.189|0.188|0.19|0.19|0.195|0.21|0.22|0.21|0.21|0.21|0.22|0.22|0.215|0.215|0.215|0.22|0.22|0.22|0.215|0.215|0.22|0.215|0.21|0.22|0.23|0.21|0.21|0.21|0.205|0.21|0.21|0.215|0.21|0.215|0.205|0.205|0.215|0.22|0.225|0.225|0.215|0.22|0.225||0.23|0.23|0.23|0.24|0.245|0.245||0.245|0.245|0.23|0.23|0.235|0.23|0.235|0.24|0.24|0.25|0.24||0.25|0.26|0.19|0.195|0.195|0.195||0.2|0.205|0.21|0.215|0.215|0.215|0.22|0.22|0.225|0.225|0.225|0.22|0.215|0.215|0.215|0.22|0.23|0.235|0.235|||0.24|0.24|||0.24|0.26|0.26|0.26|0.25||||0.26|0.26|0.265|0.27|0.275|0.29|0.29|0.29||0.27|0.27|0.27|0.27|0.27|0.27|0.27||||||0.245|0.245|0.245|0.245|0.245|0.24|0.245|0.245|0.245|0.245|0.245|0.245|0.25|0.265|0.255||||0.25|0.25|0.26|0.27|0.27|0.27||0.27|0.27||0.27||0.27||0.27|0.27||||0.32|0.32||0.325|0.325|0.31|0.305|0.3|0.295|0.315|0.325|0.325|0.34||0.35|0.345|0.345|0.345|0.345|0.35|0.325|0.3|0.3|0.3|0.315|0.315|0.315|0.315|0.315|0.325|0.325|0.33|0.33|0.33|0.33||0.32|0.32||0.32|0.295|||0.29|0.29|0.31||0.31|0.31|0.31|0.31|0.33|0.33||0.31|0.32|0.315|0.32||0.32|0.32|0.32|0.31||0.31|0.325|0.325||0.33|0.33||0.35|0.35|0.33|0.32|0.33|
11183|1096395|/equities/scott-technolo?cid=1096395|NZXSMALLCAP||2.43|2.43|2.36|2.26|2.2|2.19|2.13|2.16|2.13|2|2.04|1.98|1.98|1.99|2.03|2.07|2.1|2.16|2.2|2.28|2.25|2.25|2.33|2.32|2.33|2.45|2.38|2.38|2.3|2.25|2.21|2.18|2.18|2.27|2.26|2.3|2.36|2.31|2.31|2.35|2.38|2.32|2.39|2.39|2.4|2.4|2.4|2.4|2.4|2.38|2.42|2.43|2.45|2.51|2.56|2.6||2.76|2.75|2.76|2.84|2.9|2.98|3|2.97|3|3|2.97|2.95|2.97|3.05|2.95|2.86|2.84|2.8||2.8|2.72|2.73|2.72|2.8|2.85|2.9|2.9|3|3|3.01|3.08|3.02|3.07|3.08|3.08|3.04|3.07|3.1|3.05|3.08|3.09|3.05|3.03|3.08|3.15|3.15|3.13|3.15|3.15|3.2|3.25|3.2|3.2|3.3|3.3|3.22|3.2|3.2|3.16|3.16|3.17|3.22|3.25|3.19|3.21|3.16|3.25|3.25|3.16|3.15|3.21|3.26|3.28|3.3|3.35|3.4|3.42|3.4|3.4|3.45|3.44|3.41|3.41|3.41|3.44|3.44|3.45|3.45|3.45|3.4|3.3|3.12|3.03|3.15|3.15|3.2|3.32|3.32|3.37|3.39|3.37|3.42|3.43|3.4|3.42|3.36|3.34|3.38|3.49|3.5|3.5|3.31|3.3|3.32|3.35|3.45|3.49|3.66|3.9|3.88|3.88|3.9|3.8|3.74|3.7|3.7|3.67|3.66|3.61|3.58|3.55|3.55|3.55|3.55|3.51|3.49|3.35|3.32|3.33|3.3|3.3|3.4|3.27|3.17|3.25|3.25|3.25|3.25|3.23|3.2|3.23|3.18|3.29|3.11|3.22|3.22|3.14|3.1|3.1|3.1|3.05|3.15||3.2|3.24|3.2|3.14|3.1|3.2|3.18|3.18|3.34|3.25|3.35|3.38||3.45|3.45|3.45|3.52|3.52|3.45|3.4|3.25|3.26|3.3|3.31|3.4|3.35|3.36|3.4|3.44|3.48|3.49
11184|43306|/equities/seeka-kiwifrui|NZXSMALLCAP||2.35|2.32|2.31|2.31|2.32|2.3|2.32|2.35|2.31|2.31|2.35|2.36|2.35|2.36|2.36|2.44|2.42|2.39|2.35|2.4|2.4|2.44|2.5|2.5|2.46|2.45|2.51|2.53|2.64|2.6|2.53|2.4|2.4|2.3|2.3|2.3|2.33|2.3|2.31|2.43|2.43|2.43|2.43|2.43|2.43|2.5|2.55|2.69|2.74|2.78|2.82|2.9|2.88|2.87|2.89|2.9||2.9|2.9|2.87|2.87|2.9|2.92|2.92|2.98|2.92|2.92|2.91|2.88|2.89|2.88|2.86|2.86|2.85|2.88||2.85|2.88|2.86|2.87|2.83|2.83|2.84|2.85|2.85|2.75|2.75|2.74|2.73|2.71|2.7|2.7|2.79|2.65|2.65|2.79|2.85|2.8|2.68|2.65|2.65|2.65|2.65|2.55|2.55|2.55|2.58|2.64|2.65|2.69|2.68|2.65|2.68|2.75|2.65|2.65|2.7|2.65|2.75|2.72|2.7|2.69|2.7|2.7|2.65|2.48|2.48|2.47|2.44|2.5|2.56|2.6|2.6|2.6|2.7|2.7|2.7|2.7|2.62|||2.55|2.46|2.46|2.46|2.46|2.48|2.5|2.5|2.5|2.51|2.49|2.46|2.49|2.46|2.45|2.45|2.45|2.46|2.48|2.6|2.74|2.78|2.8|2.73|2.71|2.79|2.75|2.6|2.45|2.3|2.3|2.25|2.3|||2.25|2.18|2.2|2.26|2.33|2.33|2.33|2.41|2.41|2.39|2.39|2.4|2.4|2.44||2.42|2.4|2.32|2.4|2.49|2.49|2.46|2.55|2.48|2.51|2.4|2.45|2.39|2.45|2.4|2.45|2.41|2.36|2.37|2.35|2.37|2.31|2.3|2.24|2.22|2.24|2.24|2.25|2.3|2.3|2.41|2.45|2.45|2.44|2.44|2.4|2.4|2.58|2.5|2.64|2.64|2.65|2.6|2.59|2.6|2.4|2.49|2.5|2.5|2.57|2.59|2.53|2.51|2.52|2.53|2.56|2.67|2.7|2.75|2.78
11185|1118025|/equities/smartpay?cid=1118025|NZXSMALLCAP||1.255|1.26|1.25|1.275|1.255|1.265|1.285|1.3|1.325|1.315|1.32|1.33|1.345|1.31|1.305|1.305|1.29|1.3|1.3|1.35|1.415|1.415|1.4|1.34|1.35|1.35|1.35|1.3|1.3|1.27|1.295|1.295|1.33|1.35|1.31|1.32|1.31|1.265|1.275|1.265|1.265|1.285|1.285|1.31|1.3|1.31|1.315|1.32|1.33|1.345|1.36|1.36|1.375|1.36|1.35|1.35||1.36|1.37|1.395|1.42|1.42|1.4|1.42|1.41|1.46|1.5|1.55|1.55|1.52|1.525|1.56|1.56|1.58|1.55||1.56|1.55|1.55|1.49|1.475|1.48|1.43|1.465|1.49|1.505|1.49|1.5|1.52|1.45|1.455|1.455|1.49|1.49|1.485|1.485|1.485|1.48|1.48|1.455|1.485|1.485|1.54|1.52|1.51|1.5|1.505|1.5|1.505|1.515|1.525|1.555|1.515|1.525|1.525|1.565|1.55|1.57|1.585|1.59|1.58|1.575|1.58|1.615|1.57|1.57|1.56|1.55|1.56|1.55|1.53|1.52|1.495|1.51|1.515|1.51|1.505|1.495|1.505|||1.485|1.5|1.55|1.55|1.55|1.55|1.53|1.52|1.47|1.45|1.425|1.4|1.39|1.37|1.37|1.355|1.36|1.355|1.4|1.385|1.395|1.415|1.385|1.43|1.545|1.495|1.43|1.5|1.55|1.6|1.56|1.55|1.42|1.395|1.38|1.35|1.26|1.43|1.435|1.495|1.43|1.385|1.3|1.37|1.335|1.335|1.335|1.36|1.395|1.41|1.45|1.485|1.5|1.55|1.6|1.585|1.61|1.61|1.63|1.645|1.65|1.58|1.605|1.63|1.65|1.61|1.665|1.61|1.6|1.68|1.68|1.665|1.645|1.625|1.62|1.62|1.65|1.605|1.6|1.59|1.59|1.62|1.55|1.615|1.63|1.59|1.59|1.585|1.55|1.6|1.65|1.655|1.65|1.54|1.545|1.545|1.57|1.6|1.63|1.63|1.605|1.605|1.63|1.66|1.66|1.67|1.75|1.79|1.83|1.89
11186|43230|/equities/aorere-res|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11187|1096531|/equities/solution-dynamics|NZXSMALLCAP||1.16|1.16|1.23|1.23||1.26|1.26|1.26||1.27|1.27|1.27|1.27|1.27|1.3|1.31|1.31|1.31||1.32|1.32|1.32|1.32|1.33|1.33|1.32|1.34|1.35|1.35|1.35|1.35|1.35|1.34|1.35|1.36|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37||1.37|1.37|1.37|1.38||1.39|1.39|1.39|1.39|1.4||1.39|1.39|1.39|1.4|1.4|1.4|1.41|1.42|1.44|1.44|1.44|1.4|1.4|1.4|1.4|1.4|1.45|1.45||||1.4|1.38|1.38|1.38|1.5|1.5|1.55|1.5||1.48|1.5|1.5|||1.48|1.48|1.5|1.6|1.56|1.56|1.56|1.56|1.5|1.49|1.48|1.5|1.55|1.51|1.52|1.52|1.53|1.53|1.53||1.49|1.47|1.55|1.55||||||1.55|1.55|||||1.55||1.5||1.5|1.6|1.6|1.59||1.55|1.49|1.45|||1.45|1.45|1.45|||||1.4|1.41|1.41|1.41|1.41|1.4|||||1.45|1.41|1.45|1.42||1.41|1.41|1.41|||||1.46||||1.5|1.5||1.5|1.5||||1.45|1.48|1.48||||1.49|1.49|1.5|1.5|1.5|1.5|1.5|1.49|1.5|1.5|1.5|1.5|1.51|1.52|1.53|1.55||1.57|1.6|1.65|1.65|1.65|||1.56|1.6|1.65|||1.65||1.65|1.65|1.63|1.65|1.7|1.79|||1.9|1.94||1.95|1.95|1.97|||||||||1.95||1.93||2|1.95||2.04|2.04|2.04
11188|1096401|/equities/south-port?cid=1096401|NZXSMALLCAP||6.06|6.09|6.09|5.96|5.9|5.9|||5.76|5.71|5.71|5.61|5.61|5.56|5.51|5.5|5.5|5.5|5.48|5.47|5.48|5.5|5.49|5.5|5.63|5.6|5.7|5.63|5.62|5.57|5.57|5.52|5.52|5.49|5.44|5.6|5.63|5.63|5.58|5.54|5.54|5.5|5.5|5.6|5.5|5.51|5.5|5.46|5.45|5.52|5.58|5.58|5.58|5.58|5.63|5.69||5.75|5.8|5.85|5.85|5.86|5.86|5.86|5.9|5.85|5.84|5.85|5.85|5.85|5.84|5.84|5.91|6|6.05||6.05|6.05|6.05|6.05|6.05|6.05|6.05|6.06|6.14|6.23|6.29|6.26|6.29|6.29|6.29|6.29|6.28|6.3|6.39|6.46|6.45|6.54|6.54|6.6|6.5|6.6|6.6|6.7|6.7|6.7|6.7|6.69|6.72|6.7|6.7|6.6|6.72|6.72|6.8|6.8|6.95|6.96|6.96|7.02|7.05|7.05|7.13|7.22|||||7.3|7.3|||7.3|7.3|7.27||7.35|7.35|||7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.41|||7.39|||7.4||7.4|7.33|7.33|7.33|7.3|7.3|||||||||7.3|7.32||7.36|7.32|7.32|||7.3|7.3|7.3|7.3||7.3|7.3||||7.25|7.6|7.6|||||7.37|7.6|7.6||7.6|7.47|7.47|7.45|7.45|7.45|7.45|7.45|7.45||7.45|7.45|7.45|7.45|7.45|7.25|7.47||7.25|7.25|||||7.47|7.6|7.47|7.32|7.25|7.32|7.36|7.36|7.25||7.3|7.3|7.3|7.3|7.3|||7.3|7.3|7.3||7.3|7.3|7.4|7.39||||7.43
11189|1096402|/equities/steel-tube?cid=1096402|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11190|43326|/equities/turner-growers|NZXSMALLCAP||1.7|1.7|1.76|1.73|1.72|1.71|1.71|1.7|1.73|1.75|1.75|1.76|1.76|1.78|1.79|1.76|1.68|1.7|1.74|1.7|1.81|1.81|1.76|1.76|1.75|1.77|1.77|1.7|1.75|1.75|1.7|1.7|1.7|1.71|1.75|1.75|1.75|1.83|1.85|1.82|1.82|1.82|1.82|1.83|1.82|1.82|1.82|1.82|1.82|1.81|1.78|1.77|1.8|1.83|1.85|1.85||1.77|1.77|1.77|1.77|1.81|1.81|1.82|1.83|1.83|1.85|1.85|1.85|1.79|1.79|1.84|1.85|1.82|1.82||1.79|1.8|1.77|1.78|1.78|1.8|1.8|1.8|1.8|1.8|1.8|1.79|1.78|1.78|1.75|1.74|1.74|1.78|1.76|1.73|1.73|1.73|1.73|1.74|1.74|1.76|1.76|1.78|1.79|1.8|1.81|1.87|1.94|1.95|1.93||1.89|1.89||1.85|1.84||||1.91|1.95|1.98|1.92|1.92|1.92||1.98||1.95|1.91|1.99|1.99|1.98|||1.99|2|1.97|1.97|1.97||2|2|||||1.98|1.98||1.95|1.92|1.9|2.04|1.9|1.87|1.85||1.87|1.85|1.89|1.87||1.85|1.9|1.9|1.86|1.85|1.85|1.82|1.85|1.9|1.92|1.89||1.81|1.86|1.86|||||||||1.9|1.9||1.9|1.94||1.92|1.92|2|2.05|2.02||2.05|2.03|2.03|||2.05|2.05|||2.04|2.05|2.05||2.05|2.05|2.01|||2|||2|1.99|1.96|1.96|1.95|1.94|1.94|1.97|||1.95|1.95|1.94|1.94|1.96||1.95||1.95|1.95|1.95|1.95|1.95|1.95|1.98|1.99|2.04|2.04|2.04|2.04|2.03
11191|43317|/equities/teamtalk|NZXSMALLCAP||0.26||0.26|0.27|0.26|0.26|0.26|0.265|0.26|0.265|0.265|0.27|0.27|0.275|0.275|0.27|0.27|0.27|0.26|0.26|0.255|0.26||0.265|0.265|0.265|0.265|0.265|0.26|0.255|0.24|0.24|0.235||0.235|0.235|0.235|0.24|0.245|0.23|0.225|0.235|0.235|0.24|0.24||0.25|0.255|0.25|0.255|0.255|0.255|0.255|0.245|0.24|0.24||0.24|0.24|0.24|0.24|0.24|0.24|0.26|0.25|0.25|||0.255|0.255|0.25|0.25|0.25|0.255|0.25|0.25|0.25|0.25|0.25|0.25|0.25|0.25|0.25|0.25|0.255|0.255||0.25|0.26|0.26|0.24|||0.23|0.255|0.26|0.26|0.26||0.26|0.25|0.25|0.24|0.24|0.24|0.245|||0.24|0.24|0.24|0.245|0.27||0.27|0.28|0.29|0.29|0.29|0.29|0.29|0.295|0.29|0.29|0.285|0.28|0.28|0.28|0.28|0.28|0.28|0.28|0.27|0.275|0.27|0.265|0.265|0.255|0.255|||0.25|0.25|||||0.24|0.235|0.245||0.245|0.245|0.245|0.245|0.255||0.25|0.25|0.25||0.27|0.27||0.27|0.27|0.275|0.27|0.27|0.25|0.23||0.23||0.23|0.23|0.23|0.23||||0.23|0.22|||||0.22|0.21|||||||0.2|0.195|0.22||0.21|0.21|0.21|0.205|0.205|0.205|||||0.205|0.2|0.2||0.194||0.192|||||0.19|0.19|0.199|0.2|0.205|0.21|0.22|0.22|0.22|0.22|0.22|0.22|||0.22|0.205|0.23|0.23|0.23|0.23||||0.245|0.245||0.25|0.25|0.25|0.25|0.25
11192|1096412|/equities/tower?cid=1096412|NZXSMALLCAP||0.94|0.905|0.91|0.9|0.9|0.91|0.93|0.905|0.87|0.89|0.885|0.88|0.875|0.88|0.87|0.85|0.845|0.845|0.835|0.835|0.84|0.84|0.815|0.85|0.815|0.81|0.815|0.825|0.82|0.825|0.83|0.82|0.815|0.82|0.795|0.795|0.785|0.79|0.8|0.8|0.79|0.79|0.79|0.78|0.79|0.8|0.8|0.79|0.8|0.795|0.815|0.81|0.815|0.82|0.835|0.83||0.825|0.825|0.815|0.825|0.815|0.83|0.77|0.735|0.71|0.69|0.695|0.69|0.69|0.695|0.695|0.69|0.69|0.695||0.695|0.695|0.685|0.685|0.685|0.685|0.69|0.69|0.69|0.705|0.705|0.695|0.705|0.705|0.705|0.7|0.705|0.705|0.71|0.71|0.72|0.715|0.72|0.715|0.71|0.71|0.7|0.665|0.665|0.65|0.65|0.655|0.61|0.61|0.615|0.62|0.61|0.61|0.61|0.605|0.6|0.605|0.605|0.605|0.61|0.605|0.61|0.61|0.61|0.61|0.605|0.61|0.61|0.61|0.605|0.61|0.6|0.61|0.6|0.61|0.61|0.61|0.61|0.61|0.61|0.605|0.6|0.61|0.61|0.61|0.6|0.585|0.585|0.585|0.59|0.6|0.61|0.615|0.615|0.615|0.615|0.615|0.61|0.58|0.59|0.61|0.595|0.6|0.6|0.61|0.615|0.62|0.62|0.62|0.63|0.63|0.625|0.62|0.63|0.61|0.62|0.62|0.625|0.63|0.64|0.645|0.635|0.64|0.65|0.65|0.635|0.65|0.64|0.635|0.64|0.64|0.65|0.64|0.645|0.615|0.62|0.615|0.625|0.625|0.625|0.62|0.615|0.615|0.62|0.62|0.62|0.615|0.62|0.615|0.62|0.615|0.615|0.615|0.615|0.615|0.615|0.625|0.625|0.62|0.62|0.625|0.625|0.63|0.62|0.625|0.625|0.63|0.62|0.62|0.63|0.62|0.625|0.625|0.625|0.62|0.62|0.63|0.625|0.63|0.63|0.62|0.63|0.63|0.625|0.63|0.62|0.625|0.63|0.63|0.62
11193|1096411|/equities/truscreen|NZXSMALLCAP||0.02|0.02|0.019|0.018|0.018|0.017|0.016|0.015|0.017|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.019|0.019|0.018|0.018|0.019|0.019|0.019|0.018|0.018|0.018|0.018|0.019|0.02|0.018|0.018|0.02|0.02|0.019|0.018|0.018|0.018|0.017|0.017|0.017|0.017|0.017|0.018|0.019|0.019|0.019|0.019|0.019|0.019|0.019||0.018|0.018|0.019|0.019|0.019|0.019|0.02|0.02|0.02|0.021|0.021|0.021|0.021|0.021|0.021|0.022|0.022|0.022||0.022|0.022|0.022|0.024|0.02|0.02|0.02|0.02|0.019|0.02|0.02|0.02|0.02|0.021|0.021|0.021|0.02|0.02|0.022|0.019|0.022|0.022|0.022|0.022|0.022|0.022|0.022|0.023|0.023|0.0215|0.0225|0.0215|0.0244|0.0254|0.0274|0.0264|0.0264|0.026|0.0254|0.0235|0.0235|0.0235|0.0235|0.0244|0.0244|0.0244|0.024|0.0215|0.0215|0.0225|0.0225|0.0235|0.0235|0.0235|0.0225|0.0225|0.0225|0.0215|0.0215|0.0235|0.0225|0.0225|0.023|0.023|0.0225|0.0235|0.0235|0.023|0.023|0.0225|0.0215|0.0205|0.0205|0.0205|0.0205|0.0225|0.0215|0.0186|0.0195|0.0195|0.0195|0.0195|0.0195|0.0186|0.0186|0.0186|0.0186|0.0195|0.0195|0.0195|0.0215|0.0195|0.0195|0.0215|0.0195|0.0195|0.0195|0.0205|0.0195|0.0195|0.0205|0.0205|0.0195|0.0225|0.0225|0.0225|0.0225|0.0225|0.0205|0.0205|0.0215|0.0225|0.0225|0.023|0.0235|0.0244|0.0244|0.0235|0.0244|0.0244|0.0254|0.023|0.0225|0.0235|0.0254|0.0244|0.0235|0.0235|0.0244|0.0244|0.0244|0.0254|0.0254|0.0254|0.0244|0.0244|0.0244|0.0244|0.0244|0.0244|0.0235|0.0235|0.0235|0.0235|0.0244|0.0254|0.0254|0.0254|0.0254|0.0254|0.0264|0.0254|0.0244|0.0244|0.0254|0.0254|0.0254|0.0254|0.0254|0.0254|0.0254|0.0244|0.0254|0.0244|0.0254|0.0254|0.0254|0.0264|0.0264|0.0264|0.0254|0.0244|0.0244|0.0244|0.0244
11194|43247|/equities/dorchester-pac|NZXSMALLCAP||4.2|4.1|4.01|3.98|4|4|4.04|3.98|4|3.91|3.89|3.88|3.92|3.95|3.98|4.1|3.99|4.01|4.06|4.02|4.1|4.09|3.98|3.95|3.9|3.93|3.97|4.04|4.06|4.11|4.1|4.13|4.17|4.13|4.12|4.14|4.16|4.22|4.22|4.1|4.05|3.91|3.9|3.95|3.96|3.99|3.98|4|4.13|4.23|4.31|4.24|4.33|4.38|4.38|4.34||4.46|4.5|4.55|4.6|4.61|4.49|4.58|4.65|4.65|4.65|4.6|4.6|4.62|4.6|4.6|4.53|4.6|4.65||4.6|4.55|4.6|4.57|4.56|4.62|4.59|4.6|4.62|4.68|4.7|4.65|4.68|4.79|4.8|4.79|4.78|4.7|4.7|4.73|4.7|4.68|4.7|4.73|4.7|4.69|4.61|4.68|4.63|4.65|4.61|4.6|4.57|4.6|4.51|4.5|4.51|4.56|4.56|4.66|4.55|4.6|4.54|4.54|4.58|4.6|4.6|4.55|4.57|4.6|4.55|4.53|4.57|4.6|4.57|4.5|4.48|4.57|4.58|4.59|4.6|4.6|4.59|4.59|4.59|4.6|4.6|4.6|4.6|4.6|4.54|4.53|4.5|4.54|4.68|4.78|4.8|4.75|4.72|4.63|4.64|4.65|4.74|4.8|4.69|4.65|4.67|4.67|4.66|4.66|4.68|4.58|4.25|4.23|4.27|4.23|4.25|4.24|4.24|4.18|4.18|4.13|4.18|4.16|4.17|4.09|4.07|4.1|4.13|4.15|4.1|4.19|4.23|4.24|4.25|4.25|4.26|4.25|4.25|4.27|4.2|4.2|4.07|3.9|3.87|3.86|3.84|3.81|3.71|3.74|3.69|3.71|3.72|3.72|3.7|3.7|3.7|3.66|3.58|3.58|3.52|3.56|3.57|3.5|3.54|3.54|3.57|3.57|3.57|3.57|3.59|3.62|3.65|3.65|3.68|3.65|3.71|3.55|3.45|3.49|3.5|3.49|3.53|3.54|3.59|3.55|3.52|3.55|3.55|3.59|3.59|3.57|3.54|3.54|3.58
11195|43331|/equities/warehouse-group-ltd?cid=43331|NZXSMALLCAP||0.99|0.97|0.95|0.97|0.95|0.95|0.97|0.95|0.96|0.98|0.99|1|0.98|1|0.98|1.07|1.08|1.08|1.12|1.08|1.1|1.13|1.1|1.09|1.1|1.1|1.07|1.07|1.06|1.09|1.05|1.12|1.17|1.17|1.16|1.17|1.18|1.22|1.22|1.23|1.2|1.2|1.18|1.21|1.2|1.28|1.25|1.26|1.3|1.33|1.35|1.36|1.4|1.42|1.35|1.36||1.41|1.36|1.43|1.45|1.41|1.43|1.47|1.48|1.45|1.47|1.45|1.45|1.45|1.49|1.55|1.52|1.5|1.55||1.55|1.55|1.54|1.54|1.53|1.5|1.46|1.36|1.38|1.38|1.36|1.33|1.3|1.34|1.3|1.3|1.33|1.33|1.29|1.3|1.33|1.38|1.37|1.35|1.37|1.32|1.28|1.29|1.39|1.37|1.34|1.33|1.36|1.45|1.48|1.5|1.56|1.56|1.58|1.57|1.57|1.59|1.6|1.58|1.61|1.61|1.62|1.6|1.61|1.59|1.58|1.57|1.6|1.56|1.61|1.57|1.6|1.57|1.57|1.57|1.57|1.58|1.61|1.61|1.61|1.59|1.61|1.6|1.6|1.6|1.61|1.61|1.67|1.71|1.72|1.74|1.75|1.76|1.74|1.73|1.77|1.73|1.73|1.74|1.78|1.82|1.7|1.71|1.7|1.7|1.69|1.67|1.66|1.65|1.7|1.67|1.7|1.8|1.82|1.78|1.78|1.8|1.79|1.8|1.78|1.74|1.76|1.72|1.75|1.71|1.72|1.72|1.77|1.74|1.77|1.75|1.78|1.77|1.72|1.78|1.77|1.77|1.76|1.78|1.74|1.75|1.78|1.75|1.75|1.73|1.73|1.75|1.74|1.73|1.72|1.67|1.63|1.67|1.69|1.74|1.74|1.67|1.69|1.73|1.75|1.71|1.74|1.74|1.72|1.78|1.78|1.68|1.64|1.69|1.69|1.69|1.69|1.67|1.7|1.7|1.7|1.73|1.71|1.76|1.78|1.76|1.7|1.72|1.75|1.77|1.78|1.8|1.8|1.8|1.8
11196|1096417|/equities/wellington-dri?cid=1096417|NZXSMALLCAP||0.052|0.052|0.052|0.054|0.055|0.055|0.055|0.055|0.053|0.058|0.058|0.058|0.057|0.056|0.057|0.058|0.058|0.057|0.057|0.058|0.06|0.064|0.064|0.064|0.064|0.064|0.063|0.06|0.062|0.062|0.062|0.06|0.062|0.063|0.061|0.067|0.07|0.071|0.072|0.068|0.065|0.061|0.059|0.06|0.059|0.06|0.06|0.06|0.058|0.06|0.057|0.057|0.059|0.059|0.06|0.058||0.059|0.06|0.052|0.052|0.052|0.051|0.052|0.052|0.054|0.055|0.055|0.055|0.055|0.053|0.056|0.054|0.055|0.056||0.056|0.055|0.055|0.057|0.057|0.055|0.056|0.056|0.056|0.055|0.055|0.059|0.057|0.057|0.06|0.06|0.058|0.058|0.056|0.06|0.063|0.064|0.062|0.066|0.065|0.064|0.066|0.068|0.072|0.072|0.072|0.072|0.071|0.072|0.072|0.073|0.074|0.074|0.075|0.075|0.076|0.077|0.078|0.077|0.073|0.072|0.07|0.076|0.082|0.087|0.079|0.068|0.067|0.064|0.058|0.056|0.06|0.062|0.057|0.058|0.061|0.059|0.059|||0.06|0.06|0.06|||0.055|0.054||0.054|0.055|0.055|0.055|0.055|0.056|0.055|0.058|0.062|0.068|0.064|0.062|0.058|0.065|0.069|0.069|0.071|0.071|0.07|0.073|0.079|0.078|0.078|0.078|0.078|0.078|0.077|0.073|0.072|0.089|0.085|0.087|0.083|0.08|0.072|0.066|0.066|0.06|0.061|0.062|0.062||0.061|0.061|0.062|0.063|0.062|0.062|0.064|0.062|0.061|0.063|0.065|0.061|0.061|0.061|0.062|0.064|0.065|0.063|0.066|0.068|0.068|0.067|0.07|0.07|0.066|0.066|0.069|0.069|0.072|0.071|0.07|0.07|0.07|0.078|0.078|0.079|0.079|0.079|0.079|0.082|0.08|0.081|0.084|0.085|0.079|0.079|0.08|0.08|0.08|0.082|0.082|0.083|0.083|0.08|0.079|0.08|0.08|0.082|0.079|0.079
11197|14299|/equities/orocobre-limited|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11198|18502|/equities/chalice-gold-mines|ASXSMALLCAP||1.31|1.29|1.245|1.3|1.29|1.325|1.24|1.22|1.515|1.575|1.42|1.375|1.345|1.4|1.315|1.355|1.36|1.33|1.355|1.27|1.34|1.405|1.42|1.48||1.64|1.585|1.575|1.615|1.67|1.655|1.58|1.79|1.795|1.725|1.68|1.715|1.72|1.68|1.72|1.81|1.725|1.585|1.455|1.365|1.43|1.44|1.315|1.185|1.17|1.135|1.115|1.175|1.21|1.235|1.15||1.155|||1.285|1.315|1.335|1.31|1.395|1.54|1.39|1.42|1.25|1.15|1.21|1.17|1.085|1.11|||1.08|1.005|1.03|1.075|1.125|1.13|1.11|1.095|1.135|1.125|1.2|1.22|1.305|1.23|1.295|1.33|1.21|1.28|1.22|1.17|1.13|1.26|1.01|1.03|0.99|1.015|1.03|1.025|1.145|1.11|1.08|1.08|1|0.985|1.035|1.01|0.955|0.88|0.885|0.94|1.02|1.115|1.105|1.01||1.05|1.085|1.015|1.02|1.07|1.06|1.1|1.135|1.16|1.285|1.31|1.29|1.3|1.305|1.41|1.48|1.52|1.68||1.695|1.765|1.715|||1.66|1.71|1.815|1.71|1.74|1.755|1.605|1.495|1.58|1.625|1.705|1.695|1.645|1.485|1.555|1.395|1.52|1.49|1.5|1.475|1.47|1.465|1.55|1.59|1.525|1.565|1.59|1.69|1.63|1.57|1.635|1.765|1.83|1.805|1.91|1.94|1.85|1.95|1.79|1.845|1.845|1.79|1.8|1.835|1.82|1.855|1.875|1.995|1.98|2.04|2.11|2.3|2.28|2.38|2.21|2.14|2.26|2.23|2.27|2.3|2.32|2.21|2.27|2.29|2.42|2.55|2.54|2.58|2.67|2.81|2.95|2.78|2.79|2.92|2.97|3.11|3.13|2.9|2.9|3.35|3.31|3.57|3.77|5.04|5.06|4.93|5.04|5.07|5.08|4.92|4.98|5.03|5.34|5.41|5.42|5.56|5.52|5.58|5.7|5.8|5.89|5.85|5.92|6|5.91|5.96
11199|961859|/equities/graphitecorp-ltd|ASXSMALLCAP||0.705|0.7|0.69|0.69|0.685|0.705|0.705|0.705|0.705|0.73|0.71|0.765|0.79|0.745|0.685|0.63|0.65|0.65|0.675|0.64|0.635|0.65|0.65|0.665||0.705||0.645|0.71|0.73|0.69|0.69|0.72|0.74|0.79|0.81|0.825|0.825|0.845|0.865|0.88|0.85|0.85|0.825|0.83|0.85|0.83|0.84|0.85|0.82|0.83|0.835|0.865|0.865|0.89|0.835||0.865|0.865|0.87|0.86|0.93|0.965|0.97|1.04|1.12|1.16|1.1|1.005|1|1.01|1.035|0.9|0.935|||0.86|0.85|0.85|0.89|0.88|0.92|0.9|0.895|0.96|0.985|1.03|1.06|1|0.88|0.93|0.955|0.93|0.935|0.97|0.95|0.82|0.845|0.83|0.88|0.84|0.88|0.8|0.825|0.85|0.84|0.7|0.685|0.7|0.68|0.685|0.615|0.58|0.58|0.555|0.545|0.55|0.565|0.58|0.61||0.55|0.56|0.545|0.55|0.605|0.605|0.63|0.645|0.645|0.66|0.655|0.65|0.65|0.66|0.685|0.705|0.71|0.74||0.735|0.68|0.67|||0.655|0.65|0.7|0.665|0.665|0.67|0.65|0.625|0.645|0.655|0.675|0.68|0.68|0.68|0.7|0.685|0.685|0.685|0.69|0.695|0.695|0.705|0.715|0.73|0.735|0.735|0.725|0.72|0.715|0.715|0.73|0.75|0.755|0.76|0.785|0.735|0.72|0.745|0.675|0.69|0.725|0.735|0.72|0.745|0.8|0.655|0.67|0.63|0.63|0.645|0.68|0.71|0.69|0.7|0.655|0.695|0.715|0.73|0.78|0.815|0.825|0.805|0.82|0.8|0.82|0.85|0.805|0.83|0.82|0.855|0.945|0.685|0.67|0.75|0.725|0.8|0.815|0.885|0.9|0.905|0.925|0.985|1.105|1.03|1.045|1.09|1.13|1.12|1.08|1.08|1|1.005|1.02|1|0.905|0.905|0.92|0.9|0.92|0.935|0.955|0.95|0.935|0.945|0.93|0.94
11200|947885|/equities/imugene-ltd|ASXSMALLCAP||0.059|0.054|0.054|0.051|0.05|0.051|0.053|0.051|0.051|0.055|0.057|0.054|0.057|0.057|0.055|0.059|0.059|0.056|0.056|0.058|0.058|0.058|0.057|0.058||0.06|0.059|0.061|0.06|0.064|0.067|0.067|0.068|0.069|0.071|0.07|0.071|0.067|0.069|0.069|0.072|0.071|0.07|0.071|0.071|0.075|0.07|0.075|0.076|0.077|0.082|0.085|0.084|0.087|0.082|0.079||0.083|0.085|0.085|0.071|0.078|0.083|0.083|0.091|0.092|0.095|0.1|0.105|0.105|0.105|0.105|0.105|0.11|||0.105|0.105|0.105|0.105|0.105|0.11|0.11|0.11|0.11|0.115|0.12|0.115|0.115|0.105|0.11|0.11|0.11|0.115|0.115|0.12|0.12|0.12|0.115|0.12|0.115|0.11|0.11|0.11|0.115|0.115|0.11|0.11|0.105|0.11|0.105|0.105|0.115|0.105|0.096|0.1|0.1|0.1|0.105|0.1||0.105|0.1|0.1|0.1|0.105|0.1|0.105|0.105|0.11|0.12|0.125|0.125|0.13|0.12|0.12|0.115|0.12|0.11||0.11|0.105|0.105|||0.105|0.105|0.105|0.1|0.095|0.094|0.087|0.085|0.086|0.093|0.097|0.094|0.092|0.093|0.096|0.1|0.11|0.105|0.1|0.091|0.084|0.082|0.084|0.095|0.089|0.089|0.097|0.105|0.11|0.115|0.105|0.11|0.081|0.066|0.052|0.048|0.043|0.042|0.043|0.042|0.041|0.042|0.044|0.044|0.041|0.042|0.042|0.043|0.042|0.044|0.046|0.047|0.05|0.05|0.045|0.043|0.045|0.044|0.047|0.05|0.046|0.046|0.05|0.049|0.053|0.05|0.05|0.053|0.053|0.059|0.061|0.061|0.06|0.062|0.059|0.061|0.062|0.064|0.067|0.065|0.066|0.068|0.066|0.063|0.067|0.069|0.071|0.069|0.069|0.075|0.079|||0.094|0.092|0.089|0.09|0.092|0.092|0.093|0.095|0.097|0.097|0.1|0.1|0.1
11201|1123046|/equities/uniti-wireless|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11202|14329|/equities/wilson-htm-investment-group|ASXSMALLCAP||15.44|15.18|15.29|15.01|14.59|14.32|14.38|14.27|14.03|14.03|14.18|14.15|14.25|13.98|13.81|14.04|13.94|13.66|13.4|13.27|13.36|13.35|13.15|13.2||13.31|13.16|13.07|13.1|13.48|13.18|13.06|13.21|13.09|13.39|13.05|12.99|12.95|12.95|12.9|12.99|13.16|12.93|12.81|12.52|12.43|12.5|12.61|11.82|11.73|11.5|11.51|11.28|11.33|11.32|11||11.28|11.11|10.87|10.39|10.94|10.88|10.91|11.16|11.2|11.25|11.54|11.55|11.45|11.25|11.4|11.26|11.47|||11.63|11.66|11.89|12.05|11.7|11.66|11.47|11.5|11.4|11.32|11.42|11.58|11.36|11.24|11.38|11.34|11.14|11.15|11.26|11.28|11.22|10.99|10.82|10.76|10.86|10.86|10.92|11.27|11.2|11.19|11.22|10.72|10.74|10.73|10.77|10.77|10.94|10.8|10.73|10.84|9.98|10.25|10.19|10.31||10.25|10.33|10.36|10.09|9.98|9.91|10|9.96|10|10.03|10.03|9.91|9.89|9.73|9.96|9.91|10.04|10.16||10.08|10.16|10.04|||9.84|9.84|10.08|10.12|10.21|10.05|9.95|9.53|9.48|9.61|9.78|9.48|9.25|9|9.12|8.92|8.83|8.83|8.79|8.8|8.86|8.91|9.06|9.14|9.17|9.06|9.11|9.17|8.43|8.35|8.43|8.5|8.42|8.43|8.43|8.52|8.34|7.87|7.74|7.69|7.64|7.72|7.79|7.98|8.09|8.3|8.39|8.4|8.42|8.45|8.44|8.73|8.57|8.52|8.47|8.63|8.64|8.62|8.77|8.97|9|8.88|8.99|9.04|9.22|9.16|9.24|9.29|9.21|9.2|9.49|9.19|9.1|9.1|9.15|9.14|9.21|9.15|9.27|9.27|9.31|9.36|9.31|9.2|9.09|9.3|9.56|9.47|9.54|9.59|9.41|9.47|9.53|9.65|9.58|9.87|9.82|9.82|9.81|9.77|9.78|10.05|10.45|10.64|10.5|10.49
11203|961883|/equities/liontown-resources-ltd|ASXSMALLCAP||1|0.965|0.93|0.945|0.9|0.915|0.915|0.91|0.955|0.89|0.905|0.925|0.93|0.9|0.91|0.935|0.985|1|1.02|1|1.04|1.085|1.14|1.085||1.16|1.18|1.21|1.285|1.33|1.3|1.28|1.355|1.37|1.36|1.37|1.405|1.435|1.455|1.49|1.495|1.425|1.4|1.38|1.385|1.4|1.4|1.33|1.28|1.24|1.225|1.225|1.225|1.245|1.21|1.12||1.12|1.095|1.095|1.11|1.165|1.17|1.18|1.26|1.295|1.33|1.35|1.295|1.19|1.19|1.21|1.15|1.155|||1.17|1.14|1.14|1.17|1.21|1.25|1.24|1.245|1.29|1.25|1.365|1.395|1.315|1.26|1.3|1.295|1.245|1.275|1.33|1.285|1.235|1.27|1.155|1.165|1.075|1.115|1.135|1.18|1.26|1.175|1.05|1.055|1.035|1.025|1.115|1.01|0.95|0.9|0.895|0.975|0.99|1.03|1.025|0.955||0.92|0.94|0.91|0.94|1.195|1.215|1.36|1.38|1.42|1.485|1.5|1.465|1.525|1.54|1.58|1.595|1.62|1.685||1.65|1.64|1.61|||1.515|1.54|1.68|1.63|1.465|1.45|1.375|1.27|1.28|1.335|1.38|1.325|1.31|1.235|1.36|1.355|1.375|1.345|1.36|1.365|1.4|1.4|1.445|1.52|1.46|1.48|1.47|1.525|1.505|1.475|1.5|1.555|1.575|1.58|1.645|1.655|1.585|1.56|1.61|1.64|1.69|1.71|1.81|1.78|1.8|1.9|||||2.79|2.87|2.92|3|2.99|2.99|2.96|2.97|2.95|2.96|2.94|2.98|2.93|2.95|3|3.01|3|3.02|3.03|3|3.01|3.03|3.03|3|3.01|3.05|3.02|2.77|2.78|2.85|2.62|2.72|2.74|2.76|2.74|2.76|2.75|2.73|2.71|2.63|2.56|2.55|2.68|2.71|2.71|2.74|2.74|2.72|2.74|2.74|2.74|2.74|2.72|2.75|2.69|2.75
11204|32567|/equities/sandfire-resources-nl|ASXSMALLCAP||9.02|9.08|8.96|9.14|9.05|9.08|9.07|8.79|8.59|8.68|8.73|8.7|8.8|8.86|8.63|8.9|8.78|8.63|8.49|8.38|8.51|8.65|8.72|8.9||9.04|9.09|8.86|9.39|9.36|9.25|9.2|9.69|9.49|9.5|9.37|9.17|9.8|10.02|10.03|9.65|9.56|9.82|9.74|9.79|9.77|9.79|9.78|9.77|9.67|9.4|9.3|9.23|9.55|9.63|9.24||9.17|9.09|9.05|9.04|9.06|9|9.17|9.07|9.07|8.92|8.91|9|8.95|8.74|9.07|8.84|8.91|||8.89|8.61|8.43|8.87|8.63|8.69|8.52|8.52|8.6|8.39|8.47|7.9|7.8|7.6|7.89|8.02|7.9|7.91|7.68|7.6|7.59|7.58|7.51|7.56|7.3|7.62|7.34|7.36|7.36|7.18|7.03|6.97|7.04|6.93|6.97|7.14|7.13|6.99|7.06|7.28|7.18|7.3|7.12|6.86||7.05|6.77|6.69|6.56|6.54|6.57|6.55|6.65|6.78|6.82|6.61|6.57|6.77|6.77|6.88|7.26|7.24|7.37||7.34|7.29|7.07|||6.93|6.97|6.91|6.82|6.8|6.73|6.62|6.41|6.4|6.47|6.5|6.43|6.38|6.17|6.36|6.2|6.16|6.28|6.26|6.12|6.27|6.15|6.26|6.29|5.99|6.09|6.09|6.27|6.17|6.02|6.05|6.13|6.09|6.18|6.2|6.35|5.99|6.02|5.97|6.06|6.11|5.95|5.94|5.89|5.77|5.9|5.93|6|5.99|5.99|5.99|6.17|6.24|6.25|6|5.98|6.02|6.02|6.1|6.23|6.16|6.06|6.03|6.05|6.05|6.25|6.09|6.24|6.4|6.4|6.56|6.35|6.36|6.39|6.52|6.41|6.39|6.57|6.48|6.76|6.83|6.69|6.51|6.4|6.26|6.27|6.31|6.44|6.41|6.05|6.04|6.01|6.05|6.28|6.39|6.47|6.44|6.45|6.49|6.55|6.62|6.5|6.62|6.71|6.74|6.59
11205|7675|/equities/paladin-res|ASXSMALLCAP||13.99|13.98|13.17|13.07|12.94|13.01|13.17|13.15|12.39|12.52|12.48|12.42|12.4|12.56||13.24|13.47|13.7|13.55|13.46|14.15|14.11|14.23|14.49||15.33|15.44|15.5|15.59|15.83|15.93|15.66|15.75|15.65|15.74|15.88|16.29|17.15|17.8|17.48|16.25|16.36|16.45|16.37|16.47|16.54|16.38|16.48|16.96|15.64|15.5|14.89|14.67|13.97|13.63|13.16||13.72|13.81|14.04|14|14.5|14.61|14.71|15.7|15.36|14.75|15.3|15.2|15.15|14.2|14.8|14.6|14.35|||13.7|13.65|14|14.15|13.85|13.95|13.2|12.5|12.45|12.05|11.95|12.5|12.4|12.4|12.45|12|12.05|12.1|12.15|12|12.4|12.55|11.8|11.35|11.25|11.65|11.9|12.45|12.7|12.65|12.85|13.2|13.25|13.25|13.25|14.25|14.35|13.95|13.65|13.75|12.9|12.95|12.5|12.3||12.3|12.25|12.25|12|12.3|12.55|12.55|12.75|12.95|12.05|11.85|11.75|10.6|10.5|10.15|10.15|10.1|10.1||9.85|9.85|9.9|||10|9.75|9.75|9.95|9.9|9.85|9.65|9.55|9.45|9.55|9.35|9.4|10|10.1|10.55|10.35|9.75|10.05|10.25|10.1|10.35|10.1|10.15|10.4|10|9.7|9.4|9.7|9.75|9.25|9.35|9.35|9.5|9.4|9.55|10.05|10.2|10.2|9.45|9.45|9.65|9.9|9.65|9.5|9.3|9.75|9.45|9.5|9.25|9.6|9.85|10.05|10.3|10.05|10.2|10.3|10.25|10.3|10.35|11|11|10.8|11|10.85|10.45|9.85|9.8|9.6|10.05|10.05|9.65|9.3|8.95|9.1|9.2|9|8.9|9.25|9.2|9.35|8.75|8.45|8.4|8.35|8.45|8.4|8.4|8.55|8.55|7.9|7.7|7.45|7.55|7.85|8|8.05|8.05|7.6|7.75|7.65|7.75|7.6|7.8|7.7|7.35|7.35
11206|14252|/equities/centuria-fpo|ASXSMALLCAP||1.615|1.6|1.585|1.56|1.535|1.58|1.64|1.595|1.61|1.63|1.65|1.71|1.745|1.805|1.755|1.765|1.735|1.705|1.72|1.72|1.73|1.735|1.695|1.725||1.74|1.75|1.735|1.72|1.755|1.725|1.735|1.735|1.85|1.775|1.735|1.755|1.8|1.745|1.74|1.685|1.745|1.69|1.7|1.705|1.725|1.71|1.735|1.72|1.7|1.685|1.69|1.71|1.74|1.755|1.69||1.715|1.73|1.745|1.715|1.765|1.745|1.73|1.74|1.745|1.75|1.79|1.775|1.78|1.78|1.775|1.755|1.785|||1.75|1.75|1.79|1.8|1.81|1.805|1.8|1.785|1.8|1.79|1.72|1.72|1.7|1.67|1.69|1.675|1.655|1.645|1.66|1.66|1.62|1.555|1.52|1.55|1.565|1.57|1.635|1.74|1.735|1.815|1.79|1.715|1.76|1.72|1.7|1.68|1.655|1.615|1.64|1.68|1.655|1.73|1.7|1.655||1.61|1.625|1.62|1.625|1.6|1.595|1.635|1.665|1.71|1.715|1.725|1.72|1.69|1.65|1.67|1.65|1.655|1.74||1.755|1.78|1.78|||1.735|1.74|1.735|1.71|1.68|1.66|1.72|1.575|1.56|1.56|1.595|1.65|1.55|1.475|1.475|1.435|1.465|1.45|1.405|1.36|1.4|1.4|1.42|1.45|1.435|1.405|1.365|1.41|1.265|1.22|1.23|1.255|1.245|1.24|1.255|1.27|1.24|1.175|1.145|1.165|1.18|1.185|1.24|1.27|1.3|1.31|1.35|1.34|1.315|1.28|1.3|1.325|1.36|1.37|1.34|1.36|1.345|1.33|1.325|1.365|1.36|1.375|1.42|1.425|1.46|1.425|1.46|1.5|1.505|1.55|1.555|1.46|1.43|1.455|1.46|1.455|1.445|1.445|1.47|1.47|1.465|1.485|1.495|1.445|1.445|1.44|1.44|1.43|1.435|1.44|1.43|1.52|1.5|1.495|1.525|1.565|1.59|1.625|1.615|1.6|1.6|1.595|1.595|1.685|1.7|1.73
11207|101943|/equities/lifestyle-f|ASXSMALLCAP||12.57|12.28|12.03|12.23|12.4|12.45|12.46|12.55|12.45|12.49|12.43|12.5|12.29|12.46|12.04|12.25|12.19|12|11.96|11.97|12.09|12.24|12.21|12.25||12.44|12.52|12.62|12.41|12.51|12.4|12.14|12.43|12.68|12.73|12.53|13.01|13.22|13.3|13.06|13.19|13.5|13.2|13.33|13.26|13.59|13.45|13.5|12.85|12.45|12.19|12.17|12.02|12.03|12.04|11.62||11.95|12.32|14.25|13.9|14.17|13.99|14.12|13.92|14.33|14.67|14.77|14.77|14.84|14.51|14.96|14.88|15.2|||15.67|15.28|15.18|15.56|15.48|15.6|15.4|15.35|15.52|15.8|15.65|15.59|15.83|15.89|15.67|15.53|15.08|15.12|15.49|15.52|15.35|14.97|14.75|15.08|15.08||17.1498|17.6743|17.793|18.1493|18.367|17.8029|18.2284|18.4362|18.1097|18.4362|18.0305|17.3081|17.3675|17.7435|17.2685|17.8425|17.506|17.417||17.1399|17.2289|17.4269|17.2388|16.9716|16.6154|17.031|17.3873|17.8128|17.8128|17.7633|17.3972|17.219|17.1201|17.5852|17.605|17.4269|18.0008||18.0602|18.3175|17.9513|||17.7831|17.417|18.4264|18.4659|18.1493|18.6045|18.9014|17.6446|17.6149|17.5654|17.1201|16.7737|17.0706|15.9227|16.4867|16.6352|16.556|16.4867|16.5857|16.2393|16.3779|16.4768|16.7638|16.9914|17.1894|17.506|17.6842|17.6743|17.3774|17.0508|17.0706|16.8133|16.9024|16.8826|16.6649|16.6253|16.368|15.6555|15.4081|15.3784|15.4279|15.3091|15.2992|15.418|15.3388|15.5466|15.606|15.5961|15.8138|15.7544|15.8138|16.4274|16.1701|15.8534|15.5763|15.7247|15.6456|15.4773|15.507|15.8534|16.0315|16.1206|16.5263|16.4274|16.7242|16.2492|16.2393|16.4669|16.4274|16.5659|17.0211|16.9815|16.942|17.031|17.0211|16.9321|16.8826|17.1003|17.318|17.2586|17.0706|17.2388|17.4466|16.8529|16.6352|16.0909|16.1008|15.8534|16.1602|16.2492|16.2195|16.4768|16.5065|17.2388|17.2784|17.2784|16.8529|17.2289|17.2289|17.0211|16.9321|16.6946|16.6847|16.9716|17.1795|17.318
11208|1130929|/equities/life360-inc|ASXSMALLCAP||16.92|16.55|16.19|16.37|16.05|15.98|15.86|15.98|15.68|16.13|16.37|16.18|15.85|15.9|15.73|15.66|15.71|15.73|15.8|15.44|15.07|14.29|13.78|13.7|13.625|13.8||14.69|15.46|15.18|15.3|14.83|14.8|15.1|15.4|15.04|15.14|15.82|16.55|15.99|15.47|15.76|15.14|14.95|15.38|15.11|15.5|15.35|15.39|14.9|14.8|14.59|14.35|13.77|14.05|13.67||13.41|13.46|13.22|12.83|13.08|13.1|13.04|13.17|13.55|13.7|13.75|13.74|14.18|12.14|12.43|12.47|12.91|||13.09|12.84|13.09|13.1|13.7|13.24|12.96|12.62|12.58|12.16|12.63|13.05|12.83|12.2|12.34|11.66|11.37|11.97|12.15|11.3|8.16|8.01|7.77|7.98|7.87|7.91|7.61|7.78|7.86|7.99|7.83|7.38|7.78|7.82|7.86|7.69|7.68|7.5|7.48|7.67|7.59|7.75|7.78|7.73||7.45|7.33|7.41|7.45|7.11|7.07|6.86|6.84|6.85|6.78|6.78|6.83|6.98|6.82|6.94|7.1|7.22|7.48||7.56|7.58|7.61|||7.31|7.25|7.55|7.44|7.35|7.33|7.26|6.71|6.89|7.02|7.07|6.86|7.02|7.58|7.78|7.67|7.71|7.82|7.66|7.53|7.56|7.61|7.35|7.72|7.92|8.15|8.26|8.88|8.39|7.91|7.96|7.95|8.11|8.13|8|7.81|7.81|7.47|7.75|7.4|7.48|7.47|7.79|7.7|7.9|8.06|8.29|8.44|8.4|8.15|8.51|8.61|8.48|8.58|8.2|8.41|8.3|8|8.17|8.36|8.33|8.4|8.68|8.83|8.94|8.74|8.74|8.62|8.88|8.9|9.25|8.67|8.53|8.62|8.73|8.54|8.71|8.83|8.85|9.12|9.2|9.33|8.94|8.71|8.83|8.83|8.8|8.41|8.46|8.18|8.17|8.35|8.57|9.01|8.02|7.79|7.89|7.85|7.81|7.56|7.64|7.57|7.63|7.64|7.73|7.61
11209|7560|/equities/amalgamated-hld|ASXSMALLCAP||11.2|11.3|11.3|11.35|11.39|11.26|11.21|11.19|11.32|11.61|11.62|11.54|11.53|11.66|11.33|11.2|11.25|11.05|11.09|11.16|11.1|11.14|11.25|11.57||12|11.92|11.84|11.7|11.74|11.64|11.56|11.95|12|12.05|11.96|12.02|11.93|11.82|11.77|11.68|11.72|11.57|11.94|11.92|11.87|11.98|12.13|12.13|11.89|11.93|11.87|11.78|12.03|12.08|11.75||12.16|12.24|12.05|11.87|12.03|11.83|11.77|11.78|11.83|11.78|11.86|11.98|12.15|12.06|12.13|12|12.12|||12.42|12.08|12.15|12.07|12.01|12.13|11.82|11.71|12|11.83|11.97|11.87|11.9|11.91|11.94|12.17|11.96|11.83|11.72|11.7|11.57|11.62|11.67|11.64|11.47|10.95|10.82|11.18|11.28|11.27|11.15|11.9|12.07|12.09|12.16|12.32|12.29|12.45|12.55|12.57|12.31|12.61|12.53|12.75||12.64|12.7|12.69|12.52|12.48|12.27|12.3|12.26|12.29|12.26|12.36|12.44|12.39|12.06|11.96|12.12|12.02|12.22||12.23|12.29|12.16|||11.93|12.06|12.48|12.4|12.38|12.45|12.33|11.88|11.9|11.77|11.58|11.35|11.23|10.35|10.6|10.49|10.92|10.87|10.59|10.73|10.82|10.83|10.98|10.97|10.97|10.98|11.01|10.91|10.81|10.73|10.83|10.84|10.85|10.8|10.8|10.85|10.72|10.4|10.39|10.23|10.16|10.44|10.4|10.45|10.48|10.75|10.5|10.61|10.81|10.68|10.83|11.06|11.05|10.94|10.77|10.75|10.65|10.53|10.53|10.93|11|11.08|11|11|11.08|11.13|11.17|11.26|10.99|11.31|11.4|11.49|11.65|11.9|11.9|11.77|11.76|11.79|11.94|11.99|12.1|12.23|12.1|12.16|12.35|12.03|12.23|11.87|11.9|11.95|11.96|12.04|11.86|12.07|11.97|12.1|12.08|12.15|12|12.1|12.35|12.08|11.7|12.18|12.21|12.33
11210|947483|/equities/australian-ethical-invest|ASXSMALLCAP||4.11|4.14|4.14|4|4.25|4.22|4.3|4.18|4.32|4.3|4.32|4.34|4.38|4.43|4.35|4.36|4.34|4.32|4.37|4.28|4.23|4.2|4.28|4.38|4.34|4.38|4.54|4.47|4.46|4.55|4.57|4.55|4.56|4.75|4.7|4.62|4.62|4.4|4.43|4.61|4.56|4.63|4.51|4.68|4.64|4.68|4.49|4.47|4.6|4.59|4.54|4.35|4.48|4.7|4.89|4.89||4.89|4.88|4.8|4.55|4.71|4.61|4.55|4.77|4.81|5.01|5.04|5.01|4.97|4.81|4.92|4.84|5.03|||4.93|4.95|4.88|4.9|4.87|4.83|4.69|4.73|4.7|4.78|4.83|4.79|4.77|4.7|4.8|4.82|4.74|4.82|4.98|5.11|5.34|5.15|5.17|5.26|5.35|4.9|5|4.83|4.9|4.96|5.03|4.96|5.12|5.16|5.35|5.29|5.46|5.54|5.42|5.49|5.33|5.4|5.6|5.41||5.63|5.7|5.45|5.38|5.26|5.1|5.18|5.2|5.2|5.11|5.31|5.3|5.26|5.12|5.3|5.28|5.22|5.49||5.41|5.42|5.37|||5.36|5.18|5.36|5.39|5.44|5.42|5.43|5.15|5.17|5.35|5.15|4.99|4.81|4.77|4.93|4.84|4.91|4.85|4.68|4.68|4.64|4.58|4.68|4.76|4.63|4.68|4.81|4.9|4.74|4.47|4.33|4.5|4.52|4.45|4.32|4.28|4.13|3.91|3.89|3.9|3.84|3.91|4.06|4.11|4.17|4.14|4.25|4.2|4.23|4.15|4.25|4.34|4.28|4.07|3.89|3.97|3.97|3.95|4.06|4.1|4.33|4.42|4.57|4.52|5.01|4.95|4.83|4.67|4.62|4.58|4.76|4.37|4.31|4.39|4.35|4.45|4.34|4.52|4.58|4.41|4.54|4.5|4.35|4.28|4.03|4.14|4.28|4.11|4.06|3.91|3.99|4|4.07|4.06|4.02|4.11|3.97|4.05|4.08|4.07|4.09|4.25|4.3|4.23|4.14|3.99
11211|101954|/equities/arena-group|ASXSMALLCAP||3.97|3.91|3.92|3.85|3.84|3.89|3.92|3.97|3.93|3.93|3.87|3.92|3.95|4.01|4.01|3.97|3.88|3.83|3.81|3.74|3.72|3.68|3.67|3.65|3.755|3.79|3.85|3.81|3.76|3.81|3.74|3.72|3.74|3.79|3.85|3.77|3.78|3.81|3.83|3.84|3.85|3.91|3.79|3.75|3.73|3.75|3.76|3.8|3.74|3.72|3.74|3.69|3.67|3.7|3.65|3.53||3.61|3.63|3.65|3.53|3.6|3.61|3.59|3.59|3.64|3.67|3.77|3.77|3.74|3.78|3.8|3.76|3.95|||3.97|3.85|3.92|3.92|3.88|3.78|3.71|3.7|3.63|3.59|3.51|3.48|3.48|3.48|3.48|3.5|3.48|3.45|3.44|3.4|3.43|3.36|3.3|3.31|3.37|3.38|3.33|3.46|3.53|3.62|3.47|3.51|3.57|3.59|3.59|3.58|3.57|3.54|3.53|3.55|3.5|3.5|3.54|3.57||3.53|3.55|3.56|3.59|3.56|3.56|3.68|3.64|3.75|3.71|3.64|3.6|3.6|3.56|3.58|3.59|3.63|3.69||3.71|3.74|3.74|||3.7|3.73|3.75|3.68|3.64|3.66|3.67|3.55|3.55|3.54|3.53|3.49|3.49|3.37|3.39|3.31|3.35|3.4|3.37|3.3|3.39|3.4|3.35|3.4|3.44|3.38|3.41|3.43|3.34|3.28|3.31|3.35|3.31|3.32|3.35|3.42|3.32|3.26|3.17|3.15|3.21|3.2|3.25|3.3|3.31|3.34|3.4|3.41|3.43|3.36|3.34|3.43|3.38|3.36|3.32|3.32|3.31|3.29|3.29|3.35|3.36|3.36|3.47|3.43|3.45|3.48|3.49|3.5|3.58|3.62|3.7|3.67|3.65|3.64|3.62|3.64|3.64|3.68|3.71|3.73|3.7|3.71|3.73|3.69|3.68|3.65|3.7|3.67|3.67|3.67|3.68|3.72|3.7|3.68|3.77|3.82|3.82|3.83|3.78|3.75|3.77|3.73|3.76|3.82|3.8|3.82
11212|8627|/equities/speciality-fashn|ASXSMALLCAP||0.125|0.125|0.12|0.125|0.125|0.12|0.11|0.12|0.12|0.125|0.125|0.13|0.135|0.13|0.12|||||0.3|0.295|0.285|0.28|0.28||0.28|0.28|0.26|0.265|0.295|0.305|0.31|0.33|0.3|0.29|0.295|0.31|0.32|0.32|0.33|0.35|0.36|0.365|0.375|0.38|0.38|0.395|0.4|0.37|0.38|0.395|0.375|0.4|0.385|0.43|0.43||0.395|0.37|0.36|0.35|0.36|0.375|0.39|0.385|0.39|0.43|0.4|0.39|0.4|0.405|0.405|0.39|0.415|||0.41|0.4|0.4|0.405|0.43|0.425|0.47|0.435|0.405|0.42|0.41|0.43|0.425|0.425|0.425|0.43|0.42|0.425|0.405|0.42|0.44|0.47|0.495|0.56|0.51|0.52|0.53|0.545|0.55|0.545|0.545|0.565|0.6|0.565|0.55|0.57|0.54|0.57|0.54|0.56|0.52|0.555|0.55|0.435||0.455|0.485|0.46|0.455|0.475|0.48|0.48|0.495|0.525|0.51|0.525|0.505|0.485|0.495|0.51|0.52|0.535|0.545||0.535|0.535|0.52|||0.5|0.5|0.51|0.49|0.475|0.45|0.445|0.405|0.385|0.405|0.38|0.4|0.4|0.4|0.405|0.39|0.395|0.37|0.375|0.36|0.37|0.335|0.34|0.315|0.28|0.3|0.3|0.295|0.3|0.3|0.3|0.3|0.3|0.29|0.275|0.28|0.25|0.255|0.26|0.265|0.285|0.3|0.305|0.305|0.31|0.305|0.305|0.33|0.32|0.325|0.33|0.34|0.34|0.34|0.33|0.335|0.335|0.33|0.35|0.365|0.38|0.325|0.335|0.33|0.34|0.34|0.345|0.365|0.365|0.365|0.4|0.375|0.375|0.39|0.385|0.42|0.41|0.435|0.43|0.425|0.46|0.45|0.495|0.52|0.48|0.475|0.52|0.515|0.545|0.55|0.56|0.545|0.55|0.585|0.605|0.635|0.635|0.6|0.575|0.62|0.615|0.48|0.49|0.51|0.445|0.485
11213|1054964|/equities/telix-pharma|ASXSMALLCAP||19.93|19.39|17.55|18|18|18.48|18.18|18.32|18.35|18.09|18.65|18.4|18.91|18.86|18.28|18.44|18.14|17.95|17.2|17.2|16.61||16.46|16.66||17.45|17.96|17.89|17.8|18.25|18.15|15.74|15.62|15.47|15.89|15.47|15.59|15.78|15.39|15.37|14.8|15.45|15.07|15.04|15.38|15.49|15.35|15.28|14.97|15.05|15.24|14.8|14.67|15.05|15.51|14.91||14.88|14.3|14.1|13.61|13.72|12.54|12.73|12.91|12.93|12.62|12.38|12.42|12.51|12.46|12.21|12|12.58|||12.89|12.86|12.83|12.64|12.59|13.27|12.5|12.15|12.5|12.08|11.54|11.2|11.23|11.29|11.7|11.33|11.74|12|11.86|11.93|12.44|12.13|11.7|10.96|10.52|10.97|11|11.32|11.37|11.01|11.06|11.41|11.5|11.59|11.86|12|11.86|11.9|11.82|12.02|11.39|11.5|11.64|11.5||11.3|11.02|11.15|11.1|11.24|11|11.23|10.8|10.72|10.53|10.16|9.78|9.41|9.17|9.55|9.53|9.67|10.08||10.08|10|9.77|||9.5|9.78|9.82|9.79|9.56|9.4|10.47|10.16|10.01|9.56|9.4|9.62|9.86|9.75|9.73|9.91|10.08|9.67|9.62|9.4|9.37|9.18|9.14|9.36|9.13|9.39|9.01|9.23|9.28|9.15|9.45|9.57|9.55|9.39|9.24|9.24|9.1|8.98|8.84|8.82|8.69|8.65|8.94|8.47|8.45|8.4|9.2|10.23|10.15|10.41|10.91|11.3|11.42|11.48|11.41|11.25|11.06|10.98|11.04|11.4|11.4|11.55|11.45|11.32|11.21|11.16|11.26|11.5|11.41|11.53|11.62|11.04|11.23|11.7|11.31|11.48|11.47|11.05|10.78|10.76|10.8|11.06|11.04|10.75|10.61|10.44|10.14|9.79|9.87|9.8|9.88|9.79|9.88|10.18|9.97|10.02|10.11|10.23|10.38|10.61|10.65|10.88|10.93|11.45|11.29|11.25
11214|947720|/equities/de-grey-mining-ltd|ASXSMALLCAP||1.21|1.155|1.165|1.16|1.165|1.185|1.2|1.18|1.18|1.17|1.14|1.09|1.08|1.09|1.065|1.08|1.065|1.045|1.025|1.025|1.01|1.03|1.03|1.06||1.13|1.11|1.09|1.12|1.095|1.135|1.08|1.13|1.125|1.105|1.1|1.105|1.14|1.155|1.2|1.165|1.18|1.14|1.145|1.16|1.23|||1.2465|1.217|1.2268|1.2465|1.2318|1.2958|1.3106|1.281||1.2958|1.2712|1.3106|1.3303|1.3155|1.3352|1.2662|1.2909|1.3549|1.3155|1.3204|1.3106|1.3204|1.2662|1.2909|1.2564|1.2958|||1.2465|1.2071|1.212|1.1776|1.1923|1.2367|1.1874|1.1874|1.1973|1.2219|1.2662|1.2564|1.2859|1.2465|1.2859|1.3057|1.3254|1.3155|1.2909|1.2416|1.2465|1.217|1.2564|1.2465|1.2318|1.2416|1.2318|1.2071|1.217|1.2071|1.1825|1.1628|1.1825|1.1776|1.1825|1.1776|1.1578|1.1529|1.1628|1.2318|1.1825|1.2071|1.1825|1.1529||1.1825|1.1726|1.1726|1.1578|1.1529|1.1431|1.1381|1.1726|1.1973|1.2022|1.2071|1.212|1.2515|1.2219|1.1776|1.1677|1.1776|1.2318||1.2367|1.2367|1.2662|||1.2662|1.2761|1.3303|1.3204|1.3155|1.3155|1.281|1.1923|1.217|1.2465|1.3155|1.3155|1.3648|1.3549|1.3845|1.3648|1.35|1.3352|1.2859|1.2761|1.2662|1.2859|1.2909|1.2318|1.217|1.212|1.1677|1.217|1.1825|1.1234|1.1234|1.1381|1.1529|1.1973|1.212|1.1283|1.1431|1.1529|1.1776|1.1677|1.1677|1.1431|1.1726|1.2219|1.2416|1.2761|1.281|1.2662|1.217|1.217|1.1825|1.1825|1.1825|1.2022|1.1874|1.0987|1.0642|1.0396|1.0495|1.1036|||1.0987|1.1529|1.2022|1.2219|1.217|1.2564|1.2761|1.3057|1.35|1.3155|1.2859|1.3057|1.281|1.2662|1.2712|1.3303|1.3254|1.3648|1.3648|1.4091|1.4091|1.414|1.3943|1.3746|1.3796|1.3648|1.3943|1.3204|1.3155|1.3106|1.3352|1.35|1.35|1.3451|1.3352|1.3549|1.3352|1.35|1.3155|1.3352|1.3204|1.3599|1.3155|1.3254
11215|1164150|/equities/australian-strategic-materials-ltd|ASXSMALLCAP||0.86|0.825|0.795|0.85|0.855|0.92|0.94|0.87|0.85|0.79|0.78|0.805|0.75|0.765|0.775|0.805|0.82|0.825|0.78|0.75|0.775|0.795|0.82|0.89|0.915|0.9|0.93|0.95|0.965|0.98|0.98|0.99|0.995|0.995|1.01|1.015|1.02|1.015|1.03|1.04|1.02|1|1|1.01|1.01|1.015|1|1.01|1.01|1.01|1.01|1.01|1.03|1.02|1.02|1.02||0.995|1.065|1.125|1.2|1.19|1.175|||1.44|1.46|1.45|1.395|1.37|1.375|1.4|1.37|1.455|||1.38|1.365|1.43|1.49|1.385|1.435|1.19|0.99|1.015|1.02|1.085|1.05|1.03|0.945|0.95|0.96|0.965|0.98|0.97|1.01|0.98|0.975|0.96|1|0.96|1|1.015|1.035|1.05|1.08|1.025|1.01|1.05|0.995|1|1|1|1.01|1.015|0.99|1.01|1.045|1.1|1||0.955|1.025|1.035|1.06|1.14|1.085|1.1|1.11|1.17|1.18|1.235|1.245|1.195|1.21|1.23|1.31|1.315|1.37||1.27|1.27|1.25|||1.185|1.19|1.215|1.21|1.28|1.2|1.265|1.295|1.32|1.3|1.36|1.325|1.335|1.28|1.32|1.4|1.4|1.4|1.465|1.46|1.48|1.525|1.55|1.635|1.57|1.635|1.585|1.695|1.65|1.545|1.645|1.63|1.61|1.65|1.68|1.76|1.54|1.395|1.41|1.41|1.335|1.335|1.385|1.29|1.3|1.4|1.4|1.415|1.4|1.45|1.47|1.5|1.47|1.445|1.415|1.345|1.415|1.375|1.465|1.53|1.46|1.48|1.495|1.585|1.535|1.615|1.665|1.61|1.79|1.8|1.855|1.83|1.77|1.75|1.765|1.855|1.795|1.86|1.905|1.95|1.72|1.75|1.71|1.605|1.615|1.72|1.83|1.63|1.535|1.415|1.45|1.48|1.435|1.475|1.56|1.7|1.71|1.785|1.875|2.07|1.83|1.71|1.62|1.6|1.49|1.5
11216|961813|/equities/aventus-retail-property-fund|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11217|1153175|/equities/home-consortium-ltd|ASXSMALLCAP||7.38|7.23|7.25|7.24|7.29|7.25|7.31|7.14|6.98|7.02|7.21|7.32|7.35|7.48|7.45|7.42|7.41|7.4|7.42|7.37|7.39|7.37|7.37|7.35||7.49|7.5|7.47|7.28|7.23|7.2|7.2|7.16|7.11|7.25||6.92|7.05|7.02|7.03|6.99|7.19|6.98|6.89|6.88|7|6.87|7|6.9|6.46|6.49|6.41|6.26|6.41|6.36|6.14||6.26|6.17|6.19|6.08|6.2|6.18|6.26|6.47|6.55|6.71|6.81|6.75|6.71|6.72|6.77|6.73|7.01|||7.19|7|7.08|7.2|7.16|7.24|7.16|7.14|7.12|7.29|7.2|7.06|7.08|7.07|7.01|7|6.98|7|6.97|7|7.01|6.94|6.87|6.86|6.89|6.94|7|6.86|6.26|6.52|6.41|6.24|6.28|6.3|6.3|6.28|6.24|6.16|6.12|6.14|5.97|6.16|5.94|5.89||5.85|5.86|5.84|5.72|5.61|5.52|5.56|5.7|5.71|5.68|5.7|5.65|5.69|5.58|5.72|5.7|5.82|6.08||6.16|6.17|6.07|||5.9|5.92|5.99|6|5.96|6.07|5.56|5.48|5.42|5.46|5.47|5.46|5.7|4.96|5.03|4.87|4.82|4.82|4.74|4.66|4.73|4.67|4.78|4.97|5.09|4.94|5|5.12|4.71|4.6|4.64|4.68|4.68|4.6|4.63|4.56|4.45|4.27|4.25|4.22|4.27|4.28|4.43|4.58|4.64|4.65|4.71|4.81|4.69|4.61|4.62|4.68|4.7|4.67|4.66|4.65|4.66|4.6|4.59|4.66|4.71|4.72|4.72|4.82|5.01|4.9|5.05|5.16|5.3|5.34|5.37|5.33|5.37|5.5|5.45|5.37|5.41|5.44|5.34|5.38|5.36|5.38|5.4|5.23|5.33|5.23|5.37|5.42|5.22|5.18|5.09|5.04|5.01|4.96|4.98|4.99|4.94|4.96|5.07|5.02|4.97|4.94|5.01|5.19|5.18|5.21
11218|948296|/equities/west-african-resources-ltd|ASXSMALLCAP||1.48|1.425|1.405|1.415|1.455|1.445|1.375|||1.59|1.61|1.61|1.555|1.6|1.54|1.505|1.46|1.445|1.43|1.42|1.385|1.405|1.4|1.395||1.535|1.505|1.465|1.48|1.485|1.53|1.43|1.475|1.45|1.455|1.46|1.47|1.49|1.525|1.525|1.47|1.49|1.46|1.435|1.45|1.435|1.4|1.45|1.415|1.355|1.39|1.34|1.275|1.34|1.325|1.315||1.295|1.29|1.3|1.3|1.325|1.325|1.31|1.365|1.415|1.365|1.345|1.36|1.35|1.315|1.325|1.34|1.275|||1.2|1.17|1.135|1.145|1.09|1.1|1.02|1.05|1|1.025|1.005|0.97|1.03|0.995|1.045|1.03|0.99|1.015|0.97|0.9|0.88|0.86|0.845|0.87|0.845|0.855|0.86|0.875|0.86|0.88|0.845|0.83|0.875|0.84|0.86|0.845|0.85|0.84|0.94|1.01|0.97|0.975|0.955|0.93||0.94|0.945|0.92|0.94|0.94|0.935|0.935|0.965|0.975|0.96|0.965|0.955|0.94|0.925|0.93|0.91|0.93|0.98||0.945|0.985|0.975|||0.965|0.97|0.97|0.95|0.94|0.935|0.92|0.845|0.87|0.875|0.925|0.945|0.95|0.93|0.975|0.93|0.935|0.915|0.87|0.84|0.82|0.825|0.84|0.82|0.8|0.83|0.8|0.815|0.8|0.79|0.82|0.845|0.825|0.835|0.815|0.795|0.775|0.745|0.74|0.75|0.74|0.715|0.715|0.75|0.74|0.75|0.76|0.76|0.75|0.75|0.715|0.72|0.7|0.715|0.705|0.665|0.68|0.69|0.72|0.775|0.77|0.735|0.775|0.785|0.805|0.82|0.815|0.84|0.85|0.83|0.835|0.805|0.8|0.8|0.81|0.805|0.795|0.815|0.815|0.855|0.85|0.855|0.855|0.845|0.845|0.85|0.85|0.83|0.825|0.81|0.79|0.78|0.775|0.805|0.815|0.83|0.83|0.815|0.82|0.835|0.865|0.86|0.87|0.895|0.895|0.89
11219|947950|/equities/lovisa-holdings-ltd|ASXSMALLCAP||33.42|32.25|32.35|32.19|32|31.28|30.99|31.03|30.73|31.9|32.87|33.01|32.37|32.68|32.99|33.2|33.27|32.15|32.15|31.23|31.26|31.15|31.36|31.38||31.25|31.5|30.53|29.74|30.4|33.91|33.24|32.93|32.65|32.9|32.09|32.41|32.14|32.08|31.38|31.86|32.74|32.53|32.36|32.27|31.77|30.92|31.21|31.68|31.67|31.72|30.9|30.92|31.74|31.94|30.37||30.97|31.39|30.84|29.37|29.85|31|30.86|31.46|32.93|33.22|33.49|32.7|32.12|31.28|31.46|31.02|32.16|||33.37|32.42|32.29|32.14|31.99|32.48|31.57|31.55|32.21|31.54|31.56|32.25|31.72|31.43|31.65|31.28|30.55|30.65|31.7|31.97|32.44|31.78|32.04|31.25|29.17|27.3|24.73|25.49|25.51|25.5|25.51|25.1|25.43|25.53|24.37|24.82|23.64|23.59|23.21|23.2|22.5|23.02|23.15|23.1||22.71|22.55|22.65|22.92|22.71|22.44|22.22|22.72|23.97|23.61|23.4|23.37|23.35|22.98|22.87|23.31|23.58|24.4||24.47|24.5|24.43|||24|23.9|23.88|23.3|23.8|22.99|22.53|21.3|21.28|21.22|20.61|20.64|20.71|19.72|19.86|19.32|19.19|18.72|18.19|18.04|18.28|18.71|18.37|18.26|18.29|18.53|19.08|19.67|18.94|19.48|19.53|19.69|19.78|19.76|19.43|18.48|18.4|17.9|17.32|17.22|17.56|17.47|17.4|17.85|17.92|17.87|18.3|18.31|18.35|18.32|18.88|19.25|19.11|18.69|18.32|18.33|18.43|18.35|18.65|19.02|19.34|19.25|19.21|19.51|19.43|19.34|19.29|19.39|19.14|19.4|19.9|19.53|19.45|19.45|20.02|20.13|20.58|20.94|21.91|21.99|22.36|22.38|22.39|21.44|21.58|22.56|21.23|22.64|22.79|22.04|20.67|21.19|21.21|21|20.95|21.21|20.81|20.26|21.18|21.09|20.92|20.67|21|21.59|21.45|21.01
11220|947838|/equities/global-geoscience-ltd|ASXSMALLCAP||0.14|0.135|0.14|0.14|0.14|0.14|0.145|0.14|0.145|0.14|0.15|0.16|0.16|0.145|0.145|0.15|0.145|0.14|0.145|0.145|0.155|0.16|0.165|0.17||0.175|0.175|0.18|0.195|0.205|0.215|0.205|0.22|0.21|0.22|0.225|0.23|0.25|0.245|0.23|0.22|0.21|0.21|0.205|0.21|0.22|0.225|0.205|0.2|0.195|0.195|0.2|0.2|0.195||0.18||0.185|0.19|0.2|0.19|0.205|0.195|0.205|0.23|0.195|0.205|0.2|0.205|0.18|0.17|0.17|0.16|0.16|||0.16|0.165|0.16|0.175|0.175|0.17|0.16|0.16|0.165|0.165|0.17|0.165|0.155|0.15|0.15|0.15|0.135|0.145|0.155|0.145|0.13|0.145|0.135|0.135|0.135|0.135|0.135|0.125|0.14|0.135|0.125|0.12|0.12|0.115|0.12|0.125|0.12|0.13|0.125|0.13|0.12|0.12|0.125|0.11||0.105|0.11|0.11|0.11|0.115|0.125|0.13|0.135|0.13|0.135|0.13|0.135|0.13|0.14|0.14|0.15|0.145|0.15||0.15|0.15|0.145|||0.135|0.14|0.145|0.135|0.14|0.115|0.13|0.125|0.125|0.14|0.16|0.15|0.145|0.14|0.145|0.145|0.155|0.17|0.18|0.15|0.165|0.155|0.145|0.16|0.145|0.165|0.16|0.155|0.145|0.15|0.16|0.165|0.165|0.17|0.17|0.175|0.155|0.155|0.14|0.15|0.145|0.16|0.15|0.16|0.15|0.165|0.175|0.185|0.18|0.195|0.195|0.2|0.205|0.2|0.19|0.19|0.205|0.205|0.22|0.23|0.225|0.22|0.215|0.22|0.23|0.23|0.225|0.23|0.245|0.24|0.255|0.235|0.23|0.225|0.22|0.23|0.24|0.24|0.235|0.24|0.24|0.24|0.23|0.235|0.255|0.27|0.27|0.28|0.265|0.265|0.26|0.26|0.285|0.27|0.27|0.27|0.27|0.26|0.275|0.28|0.28|0.28|0.29|0.3|0.29|0.295
11221|1155915|/equities/tyro-payments-ltd|ASXSMALLCAP||0.965|0.925|0.905|0.91|0.9|0.93|0.955|0.94|0.935|0.96|0.995|1|1|0.98|0.995|0.99|0.98|0.965|0.885|0.855|0.85|0.81|0.785|0.785||0.79|0.795|0.795|0.775|0.82|0.805|0.835|0.855|0.855|0.865|0.87|0.875|0.84|0.865|0.885|0.9|0.895|0.895|0.91|0.92|0.905|0.905|0.925|0.96|0.92|0.93|0.92|0.93|0.965|0.96|0.905||0.9|0.9|0.88|0.865|0.905|0.925|0.92|0.96|0.99|1|1.015|0.995|0.98|0.995|1.005|0.995|1.015|||1.03|1.03|1.03|1.01|1.015|1.045|1.04|1.045|1.075|1.11|1.12|1.135|1.12|1.12|1.12|1.16|1.17|1.19|1.1|1.17|1.12|1.05|1.08|1.2|1.155|1.135|1.155|1.18|1.165|1.18|1.155|1.175|1.195|1.17|1.15|1.12|1.085|1.095|1.08|1.095|1.08|1.095|1.095|1.07||1.095|1.08|1.04|1.065|1.045|1.03|1|1.01|1.005|1.01|1.015|1.01|1.03|0.985|1.015|1.025|1.04|1.09||1.105|1.085|1.08|||1.08|1.07|1.14|1.07|1.08|1.06|1.065|1.025|1.02|1.01|1.03|1.005|1.05|1.01|1.045|1.04|1.06|1.045|1.035|1.005|1.015|1.035|1.02|1.015|0.985|1.015|1.025|1.01|1.04|0.975|0.975|0.98|0.98|1|0.975|0.91|0.9|0.865|0.86|0.855|0.88|0.885|0.925|0.93|0.94|0.98|1.02|1.09|1.195|1.22|1.25|1.27|1.25|1.215|1.27|1.31|1.355|1.315|1.325|1.335|1.355|1.325|1.31|1.33|1.285|1.315|1.34|1.37|1.365|1.34|1.37|1.305|1.355|1.35|1.3|1.365|1.34|1.375|1.39|1.38|1.44|1.415|1.4|1.29|1.125|1.155|1.18|1.225|1.235|1.21|1.17|1.235|1.245|1.245|1.26|1.25|1.265|1.27|1.295|1.255|1.325|1.315|1.31|1.375|1.395|1.395
11222|7551|/equities/aust-edu|ASXSMALLCAP||2.49|2.42|2.39|2.36|2.37|2.39|2.4|2.4|2.39|2.41|2.37|2.42|2.44|2.52|2.43|2.44|2.42|2.39|2.41|2.38|2.41|2.43|2.41|2.43||2.51|2.56|2.5|2.42|2.47|2.42|2.42|2.44|2.48|2.51|2.49|2.53|2.55|2.58|2.55|2.56|2.61|2.54|2.55|2.55|2.53|2.53|2.56|2.54|2.51|2.5|2.49|2.5|2.56|2.53|2.46||2.54|2.6|2.57|2.51|2.57|2.56|2.55|2.53|2.54|2.59|2.67|2.64|2.67|2.64|2.67|2.61|2.63|||2.71|2.68|2.75|2.73|2.7|2.71|2.7|2.76|2.7|2.67|2.71|2.73|2.69|2.69|2.66|2.72|2.7|2.65|2.68|2.63|2.65|2.62|2.6|2.62|2.68|2.7|2.67|2.68|2.69|2.75|2.76|2.67|2.81|2.87|2.86|2.84|2.8|2.75|2.75|2.8|2.75|2.78|2.76|2.72||2.69|2.8|2.79|2.8|2.78|2.77|2.85|2.87|2.91|2.94|2.96|2.9|2.92|2.88|2.92|2.92|2.91|2.97||2.99|3.02|3.02|||2.97|3.01|3.04|2.98|2.94|3|2.96|2.84|2.84|2.81|2.81|2.79|2.75|2.67|2.67|2.59|2.63|2.63|2.57|2.52|2.56|2.55|2.59|2.62|2.66|2.66|2.66|2.69|2.55|2.5|2.52|2.57|2.54|2.54|2.56|2.54|2.48|2.43|2.38|2.39|2.51|2.47|2.53|2.6|2.61|2.61|2.63|2.64|2.72|2.68|2.64|2.65|2.65|2.6|2.54|2.54|2.52|2.52|2.5|2.52|2.52|2.49|2.56|2.55|2.61|2.57|2.59|2.67|2.67|2.76|2.79|2.79|2.77|2.79|2.78|2.76|2.78|2.79|2.81|2.82|2.8|2.84|2.85|2.79|2.77|2.78|2.79|2.73|2.72|2.72|2.68|2.67|2.63|2.67|2.71|2.78|2.73|2.77|2.85|2.9|2.89|2.85|2.89|3.02|2.99|3.02
11223|14278|/equities/imdex-limited|ASXSMALLCAP||2.17|2.22|2.24|2.28|2.19|2.29|2.29|2.27|2.27|2.23|2.22|2.22|2.19|2.21|2.24|2.24|2.27|2.31|2.34|2.22|2.27|2.28|2.25|2.27||2.4|2.34|2.28|2.25|2.2|2.22|2.21|2.19|2.22|2.21|2.18|2.26|2.28|2.27|2.2|2.16|2.1|2.1|2.06|2.04|2.04|1.975|1.895|2|2.09|2.04|2.09|2.09|2.1|2.15|2.1||2.14|2.17|2.18|2.12|2.15|2.18|2.17|2.26|2.25|2.3|2.31|2.27|2.35|2.35|2.44|2.36|2.37|||2.33|2.33|2.34|2.32|2.31|2.26|2.23|2.17|2.18|2.16|2.14|2.17|2.15|2.12|2.22|2.15|2.21|2.17|2.06|2.02|2.12|2.03|2.06|2.01|1.91|1.91|1.965|2.01|1.885|1.605|1.53|1.525|1.53|1.54|1.605|1.595|1.64|1.6|1.59|1.65|1.645|1.695|1.69|1.715||1.725|1.7|1.675|1.65|1.71|1.725|1.71|1.72|1.76|1.715|1.74|1.745|1.79|1.76|1.785|1.81|1.86|1.89||1.885|1.9|1.91|||1.885|1.92|1.905|1.89|1.91|1.88|1.87|1.84|1.83|1.855|1.885|1.845|1.945|1.875|1.905|1.855|1.81|1.73|1.695|1.65|1.69|1.695|1.73|1.78|1.75|1.72|1.7|1.69|1.645|1.635|1.62|1.7|1.675|1.705|1.71|1.745|1.73|1.625|1.65|1.605|1.605|1.675|1.63|1.53|1.49|1.52|1.44|1.435|1.425|1.395|1.46|1.405|1.41|1.45|1.43|1.44|1.51|1.485|1.55|1.58|1.555|1.515|1.5|1.53|1.48|1.5|1.435|1.465|1.48|1.475|1.535|1.51|1.555|1.6|1.68|1.635|1.695|1.705|1.73|1.685|1.635|1.62|1.6|1.61|1.515|1.8|1.81|1.77|1.775|1.795|1.79|1.785|1.83|1.87|1.87|1.9|1.885|1.93|1.925|1.965|2.01|1.96|1.98|2|1.96|1.925
11224|947739|/equities/dubber-corp|ASXSMALLCAP||0.044|0.045|0.046|0.047|0.05|0.047|0.046|0.041|0.042|0.041|0.039|0.037|0.04|0.039|0.038|0.038|0.039|0.04|0.04|0.038|0.04|0.042|0.04|0.042||0.041|0.038|0.04|0.038|0.04|0.044|0.044|0.045|0.045|0.047|0.048|0.048|0.048|0.05|0.05|0.053|0.051|0.05|0.048|0.047|0.049|0.05|0.051|0.05|0.049|0.05|0.049|0.051|0.054|0.054|0.055||0.052|0.053|0.058|0.063|0.061|0.061||||||||||||||||||||||||||||||||||||0.135|0.1319|0.1381|0.1381|0.1411|0.1442|0.1442|0.135|0.1319|0.1319|0.1411|0.1534|0.135|0.1104|0.1104|0.1135|0.1104|0.0951|0.0844|0.0828|0.0859|0.0859||0.0828|0.0828|0.0828|0.0828|0.0798|0.0798|0.0828|0.0828|0.089|0.089|0.092|0.092|0.0951|0.0936|0.092|0.092|0.0951|0.0951||0.0951|0.0951|0.092|||0.092|0.092|0.0951|0.0951|0.0951|0.089|0.092|0.0859|0.0859|0.089|0.092|0.089|0.0859|0.092|0.089|0.0982|0.0951|0.089|0.0951|0.0951|0.092|0.0982|0.0951|0.1043|0.1012|0.1043|0.1074|0.1074|0.1012|0.1104|0.1104|0.1197|0.1135|0.1166|0.1166|0.1166|0.1074|0.1012|0.0951|0.1043|0.1043|0.1043|0.1012|0.0951|0.0951|0.092|0.0951|0.092|0.0982|0.1012|0.1074|0.1043|0.1043|0.1043|0.1012|0.092|0.092|0.0859|0.0798|0.089|0.089|0.0859|0.0798|0.0798|0.0798|0.0828|0.0736|0.0767|0.0767|0.0828|0.0859|0.092|0.0828|0.0767|0.0798|0.0859|0.0828|0.089|0.092|0.0982|0.0798|0.0706|0.0706|0.0706|0.0706|0.0736|0.0767|0.0767|0.0736|0.0767|0.0798|0.0828|0.0767|0.0828|0.0828|0.0828|0.089|0.0859|0.0859|0.092|0.0951|0.0951|0.0982|0.0982|0.1074|0.1104
11225|101944|/equities/sealink-travel|ASXSMALLCAP||5.24|4.99|5.03|4.96|4.85|4.8|4.83|4.9|4.9|5.09|5.15|5.07|5.01|5.04|5|4.99|5.02|4.94|5.02|4.98|4.97|5|5|5.06||5.24|5.32|5.21|5.18|5.19|5.18|5.14|5.04|5.2|5.46|5.25|5.29|5.18|5.35|5.29|5.35|5.48|5.63|5.56|5.54|5.63|5.76|5.92|5.86|5.74|5.85|5.65|5.51|5.56|5.57|5.47||5.61|5.67|5.5|5.43|5.45|5.37|5.4|5.42|5.51|5.53|5.64|5.6|5.59|5.53|5.56|5.47|5.65|||5.78|5.75|5.68|5.77|5.77|5.8|5.77|5.9|5.92|5.93|6|5.94|6.01|6.03|6.04|6.03|5.82|5.78|5.91|6.09|6.04|5.8|6.59|6.65|6.57|6.52|6.52|6.56|6.48|6.64|6.69|6.58|6.68|6.71|6.76|6.79|6.71|6.8|6.87|6.94|6.96|7.18|7|7.02||7|7.05|7|7|6.91|6.86|6.84|6.8|6.88|6.84|6.99|6.95|6.98|6.86|6.91|6.89|6.92|7.08||7|6.99|6.96|||6.87|6.85|6.93|6.79|6.7|6.75|6.79|6.68|6.7|6.74|6.69|6.62|6.61|6.52|6.63|6.5|6.63|6.76|6.48|6.44|6.4|6.5|6.48|6.45|6.43|6.49|6.43|6.44|6.45|6.42|6.35|6.35|6.31|6.25|6.26|6.27|6.18|6|6.02|6.05|6.09|6.15|6.3|6.02|5.91|5.96|5.93|5.89|5.93|5.89|5.91|6.04|5.99|5.94|5.77|5.72|5.6|5.53|5.5|5.66|5.73|5.7|5.76|5.73|5.81|5.68|5.7|5.84|5.8|5.83|6|6|6.14|6.25|6.36|6.33|6.34|6.4|6.3|6.21|6.35|6.34|6.5|6.63|6.62|6.5|6.59|6.53|6.63|6.75|6.72|6.75|6.78|6.8|6.74|6.78|6.79|6.73|6.69|6.75|6.75|6.7|6.77|6.9|6.93|6.91
11226|9146|/equities/nick-scali-fpo|ASXSMALLCAP||14.21|13.5|13.25|13.18|13.28|13.23|13.31|13.41|13.29|13.4|13.81|13.82|13.64|13.97|13.91|14.04|14.06|14.08|13.77|13.46|13.8|13.98|14|14.17||14.09|14.03|13.74|13.78|14.03|13.9|13.9|13.82|13.89|13.95|13.58|13.81|13.9|14.21|14.35|14.33|14.82|14.48|14.4|14.66|14.85|14.71|15.41|15.4|15.02|14.55|14.57|14.9|15.58|15.4|15.85|||14.07|13.96|13.7|14.14|14.14|14.19|14.74|14.97|15.1|15.17|14.9|14.83|14.87|14.82|14.9|15.39|||15.4|15.33|15.11|15.04|14.94|15.09|14.83|14.93|14.8|14.54|14.6|14.55|14.49|14.12|14.34|14.4|14.48|14.52|14.2|14.66|14.65|14.59|14.42|14.39|14.54|14.5|14.53|14.66|14.68|15.12|15.41|15.15|15.46|15.26|15.11|14.93|14.83|14|12.01|12.42|12.24|12.42|12.44|12.68||12.56|12.63|12.73|12.59|12.52|12.41|12.32|12.84|13.02|12.9|12.85|12.85|12.77|12.59|12.48|12.45|12.24|12.4||12.32|12.33|12.3|||12.2|12.17|12.37|12.37|12.15|12.26|11.98|11.17|11.32|11.24|11.02|10.94|11.04|10.75|11.08|10.88|10.99|11|10.88|10.75|10.67|10.84|11.62|11.7|11.47|11.6|11.88|11.74|11.62|11.73|11.58|11.53|11.5|11.45|11.24|11.23|11.05|11.01|10.78|10.78|10.84|10.66|10.88|10.9|10.82|10.8|10.38|10.41|10.75|10.78|10.86|11.21|10.94|10.82|10.63|10.79|10.78|10.83|10.98|11.07|11.08|11.17|11.13|11.1|11.7|11.55|11.54|11.43|11.71|11.81|11.96|11.92|11.84|11.93|11.82|11.91|11.91|12.08|12.2|12.32|12.3|12.51|12.24|12.2|12.14|12.26|12.3|12.26|12.27|12.16|12.27|12.24|12.65|12.4|12.29|12.12|10.7|10.69|10.6|10.71|10.67|10.54|10.73|10.61|10.7|10.42
11227|961923|/equities/rural-funds-group|ASXSMALLCAP||2.09|2.05|2.03|2.03|2.03|2.01|2.02|1.99|2|2.02|1.995|2.02|2.04|2.11|2.07|2.07|2.05|2.01|2|1.995|2.01|2.01|2.01|2.02||2.02|2.03|2.05|2.02|2.02|2|2.02|2.01|2.01|2|2.02|2.02|2.03|2.02|2.05|2.03|2.05|2.01|2.04|2.05|2.04|1.995|2.01|2.01|2.03|2.05|2.04|2.01|2.01|1.995|1.95||1.98|1.99|1.99|1.95|1.965|1.95|1.95|1.975|1.98|2|2.01|2.01|2.05|2.07|2.07|2.06|2.08|||2.09|2.08|2.1|2.1|2.09|2.11|2.12|2.1|2.07|2.12|2.11|2.11|2.16|2.13|2.15|2.13|2.1|2.09|2.09|2.07|2.07|2.06|2.1|2.09|2.12|2.09|2.09|2.11|2.11|2.13|2.12|2.07|2.11|2.16|2.22|2.15|2.11|2.07|2.05|2.05|2.04|2.07|2.04|2.01||2.04|2.03|2.04|2.05|2.01|2.02|2.05|2.07|2.08|2.08|2.12|2.1|2.08|2.07|2.06|2.02|2.05|2.08||2.12|2.12|2.17|||2.12|2.1|2.13|2.08|2.06|2.08|2.06|1.97|1.985|2.01|2|2|2|1.95|1.905|1.895|1.915|1.91|1.9|1.86|1.88|1.865|1.86|1.9|1.855|1.855|1.885|1.895|1.835|1.825|1.84|1.875|1.86|1.885|1.905|1.835|1.785|1.79|1.795|1.78|1.84|1.86|1.915|1.92|1.9|1.89|1.875|1.83|1.84|1.815|1.83|1.855|1.845|1.825|1.81|1.81|1.8|1.78|1.775|1.805|1.765|1.8|1.85|1.835|1.875|1.865|1.91|1.915|1.94|1.995|2.06|2.01|1.97|2|2.01|2.03|2.04|2.07|2.11|2.12|2.11|2.16|2.09|2.04|2.01|2.02|1.97|1.95|1.93|1.9|1.95|1.905|1.905|1.9|1.895|1.925|1.9|1.855|1.915|1.93|1.93|1.93|1.96|2|2|2.01
11228|948056|/equities/ooh!media-ltd|ASXSMALLCAP||1.375|1.355|1.335|1.335|1.345|1.315|1.355|1.335|1.345|1.345|1.35|1.345|1.375|1.44|1.415|1.43|1.415|1.4|1.375|1.355|1.345|1.37|1.36|1.375||1.405|1.425|1.42|1.39|1.47|1.425|1.45|1.425|1.47|1.49|1.485|1.5|1.535|1.55|1.595|1.61|1.615|1.655|1.625|1.66|1.665|1.735|1.75|1.775|1.66|1.68|1.66|1.68|1.675|1.695|1.645||1.645|1.665|1.67|1.62|1.65|1.655|1.645|1.655|1.705|1.725|1.7|1.745|1.765|1.755|1.755|1.68|1.77|||1.78|1.76|1.76|1.765|1.735|1.8|1.755|1.705|1.73|1.75|1.775|1.82|1.795|1.775|1.815|1.84|1.82|1.8|1.765|1.83|1.845|1.835|1.845|1.81|1.8|1.795|1.815|1.7|1.65|1.6|1.665|1.65|1.72|1.69|1.64|1.62|1.615|1.6|1.575|1.595|1.58|1.6|1.605|1.595||1.605|1.61|1.6|1.625|1.64|1.62|1.62|1.63|1.63|1.62|1.64|1.61|1.615|1.6|1.59|1.635|1.595|1.645||1.655|1.63|1.65|||1.645|1.61|1.61|1.56|1.55|1.56|1.53|1.47|1.46|1.44|1.425|1.395|1.395|1.385|1.43|1.44|1.44|1.45|1.435|1.37|1.36|1.385|1.395|1.395|1.39|1.38|1.44|1.395|1.35|1.35|1.34|1.35|1.33|1.335|1.325|1.345|1.315|1.28|1.305|1.265|1.28|1.3|1.315|1.34|1.37|1.42|1.45|1.46|1.445|1.42|1.435|1.43|1.39|1.38|1.335|1.35|1.33|1.32|1.39|1.415|1.415|1.4|1.41|1.43|1.425|1.415|1.405|1.38|1.355|1.38|1.385|1.4|1.41|1.395|1.405|1.435|1.425|1.45|1.445|1.47|1.48|1.46|1.48|1.47|1.485|1.495|1.505|1.49|1.465|1.45|1.37|1.395|1.415|1.425|1.425|1.44|1.44|1.39|1.395|1.43|1.4|1.395|1.41|1.41|1.395|1.375
11229|18564|/equities/rcg-corp|ASXSMALLCAP||1.98|1.945|1.91|1.905|1.905|1.855|1.88|1.88|1.86|1.91|1.935|1.98|1.96|2|1.975|2.04|2.01|1.965|1.96|1.93|1.96|1.985|2|1.945|1.99|1.985|1.975|1.94|1.915|1.89|1.88|1.83|1.835|1.875|1.89|1.845|1.75|1.75|1.795|1.78|1.795|1.825|1.83|1.835|1.81|1.835|1.79|1.835|1.835|1.825|1.845|1.815|1.845|1.89|1.93|1.875||1.9|1.885|1.855|1.815|1.825|1.82|1.835|1.875|1.92|1.955|1.965|1.945|1.96|1.945|1.96|1.965|2.02|||2.03|2.05|1.99|1.965|1.94|1.98|1.995|2.03|2.02|2.01|2|2.01|1.95|1.96|1.975|1.975|1.915|2.07|2.03|2.05|2.02|2.02|1.97|1.94|2.08|2.2|2.2|2.26|2.26|2.27|2.28|2.36|2.32|2.22|2.12|2.14|2.11|2.14|2.09|2.09|2.07|2.02|2.08|2.09||2.12|2.09|2.1|2.04|2.07|2.05|2.04|2.08|2.13|2.13|2.14|2.06|1.92|1.88|1.87|1.92|1.915|1.955||1.94|1.96|1.94|||1.965|1.955|2.02|1.995|1.96|1.96|1.955|1.89|1.895|1.87|1.835|1.83|1.83|1.825|1.865|1.845|1.805|1.79|1.735|1.72|1.71|1.735|1.765|1.825|1.77|1.935|2.11|2.09|2.06|2.04|2.02|1.995|1.985|1.975|1.975|1.955|1.935|1.905|1.875|1.84|1.82|1.81|1.835|1.865|1.865|1.84|1.895|1.905|1.905|1.885|1.925|1.975|1.935|1.94|1.875|1.875|1.86|1.865|1.91|1.945|1.96|1.98|1.95|1.945|1.92|1.925|1.94|1.895|1.935|1.945|1.925|1.94|1.895|1.97|1.935|1.93|1.935|2.03|2.04|2.04|2.05|2.05|2.12|2.1|2.12|2.16|1.845|1.95|1.97|1.9|1.92|1.915|1.95|1.905|1.935|1.9|1.835|1.835|1.84|1.87|1.775|1.75|1.755|1.77|1.765|1.73
11230|948202|/equities/smartgroup-corporation-ltd|ASXSMALLCAP||8.37|8.25|8.29|8.24|8.28|8.44|8.53|8.44|8.5|8.3|8.45|8.51|8.73|8.67|8.57|8.62|8.46|8.34|8.43|8.2|8.28|8.11|8.26|8.27||8.46|8.46|8.22|7.98|8.12|8.18|8|7.93|8.25|8.52|8.38|8.35|8.3|8.43|8.13|8.3|8.41|8.36|8.36|8.44|8.18|8.21|8.74|9|8.87|8.79|8.94|9.19|9.59|9.81|9.74||9.99|9.97|9.92|9.74|9.99|9.87|9.95|10.29|10.3|10.05|10.09|9.77|9.58|9.58|9.73|9.63|9.66|||9.71|9.43|9.13|9.21|9.26|9.34|9.25|9.2|9.28|9.35|9.36|9.59|9.51|9.59|9.77|9.88|9.73|10.03|10.2761|10.4139|10.7977|10.5025|10.5812|10.532|10.0595|9.9709|9.528|9.4493|9.341|9.4493|9.4|9.2426|9.3902|9.3311|9.1638|9.0555|9.0555|9.0654|9.3016|9.3705|9.2032|9.5575|9.3213|9.3508||9.026|9.0949|9.154|9.1638|9.0949|9.0949|9.1933|9.1638|9.1244|9.026|8.9079|8.7898|8.5634|8.4354|8.3961|8.6323|8.5732|8.4748||8.5831|8.6717|8.8095|||8.7209|8.7701|8.839|8.7504|8.5634|8.6914|8.9866|8.9276|8.8587|8.8095|8.1992|8.337|8.5634|8.5732|8.6224|8.4846|8.465|8.4157|8.4551|8.4059|8.3468|8.3961|8.3173|8.3862|8.2976|8.3272|8.3961|8.4157|8.3665|8.6421|8.5634|8.7209|8.7012|8.8587|8.652|8.7996|8.8095|8.6421|8.4453|8.3764|8.4157|8.3764|8.6028|8.3665|7.8547|8.1303|8.209|8.2287|8.0614|8.0023|7.9236|8.1008|7.9433|8.1205|7.9925|8.0516|8.0909|8.0319|8.0319|8.1008|8.15|8.1992|8.15|8.1106|8.2386|8.1992|8.1697|8.2484|8.0712|8.4551|8.6618|8.3862|8.3173|8.465|8.4945|8.2779|8.1401|8.3173|8.3567|8.3862|8.2386|8.465|8.2484|7.7071|7.8252|8.4453|8.2484|9.1638|8.711|8.7996|8.7898|8.8095|8.7406|8.7307|8.6421|8.6618|8.6421|8.5634|8.5043|8.524|8.5339|8.5535|8.6224|8.7603|8.8981|8.6717
11231|101989|/equities/hansen-tec|ASXSMALLCAP||4.42|4.39|4.39|4.45|4.56|4.47|4.44|4.4|4.43|4.49|4.54|4.45|4.42|4.46|4.32|4.4|4.2|4.17|4.06|4.29|4.35|4.4|4.47|4.51||4.55|4.57|4.56|4.62|4.66|4.75|4.7|4.61|4.68|4.63|4.59|4.63|4.57|4.66|4.62|4.52|4.63|4.6|4.6|4.67|4.66|4.64|4.66|4.73|4.65|4.75|4.65|4.7|4.7|4.72|4.67||4.79|4.68|4.68|4.57|4.65|4.68|4.6|4.73|4.7|4.78|4.78|4.82|4.75|4.76|4.78|4.77|4.92|||4.87|4.82|4.84|4.81|4.8|4.88|4.9|4.94|5.02|5.09|5.11|5.1|5.1|5|4.94|4.86|4.85|4.78|4.78|4.85|4.8|4.7|4.82|4.8|4.89|5.01|5.11|5.59|5.55|5.38|5.42|5.44|5.34|5.1|5.11|5.27|5.3|5.33|5.38|5.36|5.18|5.15|5.1|4.95||4.95|4.88|4.88|4.87|4.87|4.82|4.82|4.86|4.94|4.91|4.93|4.92|4.9|4.89|4.87|5|5.06|5.1||5.09|5.05|4.96|||4.93|4.99|5|4.92|5|5.08|5.05|5.05|5.05|5.07|5.05|5.13|5.04|5.07|5.14|5.34|5.34|5.4|5.35|5.34|5.38|5.4|5.27|5.2|5.23|5.15|5.19|5.19|5.14|5.1|5.1|5.19|5.25|5.2|5.09|5.18|5.28|5.17|5.19|5.13|5.18|5.25|5.29|5.37|5.37|5.36|5.36|5.33|5.35|5.34|5.41|5.47|5.34|5.31|5.18|5.22|5.2|5.17|5.1|5.24|5.29|5.25|5.29|5.27|5.27|5.32|5.27|5.22|5.38|5.4|5.4|5.34|5.27|5.4|5.4|5.37|5.36|5.37|5.4|5.4|5.5|5.48|5.39|5.47|5.75|5.75|5.68|5.65|5.4|5.4|5.48|5.39|5.42|5.35|5.3|5.29|5.27|5.22|5.24|5.28|5.23|5.13|5.18|5.15|5.24|5.17
11232|961949|/equities/temple---webster-group-ltd|ASXSMALLCAP||9.14|9.05|8.91|8.95|9|9.15|9|9.5|9.27|9.52|9.39|9.62|9.85|10.17|9.87|10.56|10.08|9.83|9.6|9.81|9.95|10|9.53|9.58||9.71|9.53|9.47|9.65|9.73|9.78|9.75|9.9|10.06|9.83|9.65|9.95|10.32|10.46|10.3|10.57|10.7|10.79|10.81|10.74|10.8|10.36|12.62|12.33|12|11.7|11.14|11.34|11.44|11.41|11.35||11.45|11.49|11.45|11.3|11.2|11.45|11.45|12.06|12.23|12.23|12.61|12.41|12.11|12.15|12.22|12.11|12.34|||13.12|13.13|12.86|12.49|12.46|12.67|12.62|12.78|12.78|12.82|12.7|12.72|12.51|12.51|12.58|12.6|12.06|11.98|11.94|12.29|12.71|12.53|12.51|12.55|12.06|11.91|11.99|12.12|11.5|11.63|12.05|11.33|11.01|10.02|9.8|9.82|9.75|9.17|9.19|9.17|9.05|9.14|9.16|9.06||9.02|9.03|9|8.94|8.74|8.53|8.44|8.69|8.81|8.8|8.73|8.86|8.6|8.54|8.55|8.7|8.59|8.7||8.72|8.77|8.63|||8.74|8.57|8.58|9|9|9.09|9.16|8.74|8.74|8.39|8.35|8.4|8.1|8.09|8.38|8.12|8.12|7.39|6.46|6.23|6.19|6.44|6.61|6.6|6.6|6.55|6.6|6.69|6.39|6.61|6.35|6.44|6.49|6.28|6.33|6.38|6.02|5.86|5.59|5.47|5.31|5.47|5.69|5.62|5.54|5.56|5.8|6|6.13|6|6.04|6.23|6.2|6.01|5.85|5.84|5.85|5.95|5.99|5.96|6|6.1|6.09|6.06|6.1|6.12|6.23|6.39|6.46|6.49|6.58|6.6|6.72|6.84|6.67|6.7|6.85|7|7.07|7.1|7.12|7.2|6.84|6.75|6.84|6.64|6.61|6.63|6.56|6.49|6.25|6.51|6.11|6.57|6.88|6.81|6.62|6.6|6.78|6.77|6.77|6.77|6.77|6.73|6.6|6.57
11233|8722|/equities/western-areas|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11234|1072419|/equities/johns-lyng|ASXSMALLCAP||5.95|5.93|5.84|5.97|5.84|5.72|5.84|5.8|5.82|5.71|5.7|5.62|5.7|5.73|5.77|5.8|5.89|5.93|5.93|5.84|5.91|5.87|5.79|5.8||5.93|5.93|5.87|5.79|5.7|5.63|5.54|5.58|5.69|5.7|5.53|5.7|5.75|5.83|6.09|6.09|6.17|6.19|6.11|6.1|6.21|6.13|6.15|5.95|5.81|5.7|5.66|5.62|5.62|5.66|5.52||5.68|5.56|5.68|5.61|5.76|5.62|5.7|5.81|5.9|6.01|6.08|6.21|6.22|6.06|6.1|6.05|6.21|||6.41|6.23|6.03|6.15|6.17|6.35|6.19|6.13|6.14|6.2|6.21|6.19|6.4|6.58|6.57|6.6|6.31|6.2|6.01|6.01|6.29|6.58|6.25|7.2|7.08|7.14|7.09|7.16|7.18|7.18|7.15|7.14|7.2|7.21|7.09|7.13|7.18|7.12|7.13|6.76|6.65|6.81|6.86|6.93||6.84|6.98|7.06|6.98|6.85|6.7|6.79|6.82|6.9|6.84|6.77|6.55|6.54|6.17|6.31|6.4|6.16|6.08||6.12|6.22|6.16|||6.12|6.12|5.93|5.89|5.88|5.88|5.9|5.92|5.95|5.9|5.89|5.85|6.04|5.83|5.9|5.74|5.92|5.82|5.95|6.1|6.14|6.13|6.1|6.15|6.2|6.22|6.25|6.33|6.24|6.23|6.29|6.3|6.36|6.45|6.43|6.41|6.35|6.15|6.1|5.82|5.75|5.75|5.74|5.83|5.85|6.01|6.19|6.26|6.27|6.22|6.33|6.42|6.38|6.37|6.26|6.26|6.34|6.36|6.35|6.54|6.53|6.54|6.59|6.55|6.57|6.52|6.51|6.72|6.67|6.46|6.57|6.54|6.45|6.44|6.46|6.48|6.45|6.44|6.35|6.33|6.45|6.42|6.34|6.05|5.55|5.53|5.59|5.62|5.64|5.6|5.58|5.63|5.64|5.74|5.71|5.7|5.51|5.37|5.28|5.17|5.15|5.19|5.23|5.25|5.29|5.39
11235|7699|/equities/karoon-gas-aus|ASXSMALLCAP||1.92|1.83|1.815|1.81|1.805|1.87|1.875|1.84|1.81|1.815|1.83|1.78|1.8|1.765|1.725|1.72|1.66|1.655|1.645|1.64|1.675|1.67|1.695|1.69||1.695|1.71|1.71|1.715|1.785|1.805|1.79|1.82|1.83|1.83|1.81|1.835|1.835|1.895|1.895|1.835|1.86|1.88|1.905|1.915|1.97|1.895|1.89|1.895|1.9|1.91|1.89|1.88|1.945|1.905|1.94||1.965|2|2.05|2.1|2.22|2.26|2.25|2.33|2.31|2.38|2.27|2.29|2.23|2.27|2.26|2.18|2.18|||2.16|2.16|2.1|1.98|1.95|2|2|2.01|1.93|1.945|1.885|1.86|1.895|1.905|1.975|1.975|1.98|1.97|1.985|1.98|1.935|1.87|1.855|1.88|1.925|1.905|1.905|1.905|1.96|1.935|1.86|1.88|1.88|1.9|1.93|1.945|1.94|1.93|1.945|1.975|1.95|1.955|1.925|1.955||1.905|1.91|1.785|1.86|1.84|1.79|1.825|1.865|1.905|1.96|1.955|1.96|1.995|2.03|2.05|2.08|2.04|2.07||2.03|2.06|2.06|||2.03|2.05|2.07|2.03|1.945|1.975|1.91|1.88|1.885|1.92|1.91|1.925|1.99|1.975|2|2.05|2.01|2.03|2.08|2.09|2.13|2.12|2.16|2.12|2.12|2.05|2.15|2.1289|2.3765|2.2775|2.3369|2.327|2.327|2.3765|2.4161|2.4953|2.4953|2.5052|2.4953|2.5052|2.5151|2.4854|2.4755|2.5844|2.5844|2.6636|2.6537|2.6735|2.6339|2.6636|2.5844|2.5943|2.5844|2.5745|2.5547|2.4161|2.4854|2.525|2.5745|2.6735|2.6141|2.624|2.5052|2.4854|2.4557|2.4755|2.426|2.4953|2.5151|2.5052|2.5349|2.4953|2.426|2.4656|2.4953|2.5052|2.5151|2.5547|2.5151|2.5646|2.4656|2.3765|2.3765|2.3171|2.3171|2.2379|2.2775|2.2577|2.228|2.228|2.1982|2.1982|2.1685|2.228|2.228|2.228|2.2577|2.2081|2.1784|2.1883|2.218|2.1289|2.1586|2.218|2.2081|2.1883
11236|7724|/equities/new-hope|ASXSMALLCAP||4.95|4.94|4.96|5.05|5.04|5.02|5.02|5.26|5.17|5.1|4.88|4.91|4.86|4.79|4.78|4.78|4.69|4.65|4.66|4.63|4.65|4.7|4.72|4.79||4.99|5|4.99|5.06|5.05|4.97|4.85|5.02|5.05|4.97|4.98|5.01|5.08|5.04|4.95|4.68|4.68|4.67|4.69|4.73|4.68|4.63|4.7|4.7|4.69|4.73|4.68|4.54|4.55|4.54|4.52||4.53|4.52|4.62|4.66|4.71|4.66|4.59|4.64|4.85|4.82|4.82|4.78|4.69|4.63|4.68|4.66|4.68|||4.65|4.46|4.35|4.45|4.4|4.54|4.68|4.6|4.43|4.51|4.46|4.55|4.63|4.75|4.76|4.77|4.74|4.71|4.68|4.82|4.7|4.75|4.57|4.44|4.47|4.52|4.47|4.46|4.66|5.06|5|5.13|5.17|5.18|5.17|5.2|5.23|5.22|5.27|5.32|5.33|5.4|5.26|5.33||5.29|5.28|5.22|5.24|5.32|5.17|5.18|5.31|5.38|5.31|5.38|5.37|5.33|5.27|5.28|5.31|5.26|5.31||5.16|5.19|5.19|||5.17|5.1|5.15|5.09|5.11|5.09|5.04|4.97|5.08|5.07|5.03|5|4.99|5.03|5.1|5.21|5.2|5.27|5.32|5.38|5.39|5.32|5.3|5.19|5.23|5.19|5.23|5.24|5.26|5.16|5.23|5.28|5.28|5.24|5.33|5.43|5.47|5.51|5.77|5.82|6.04|6.07|6.11|6.04|5.92|6.38|6.3307|6.3899|6.2715|6.3307|6.242|6.1631|6.2617|6.1631|6.1138|6.0151|6.1236|6.1433|6.2518|6.3208|6.2617|6.2913|6.094|6.0743|6.1138|5.9954|6.0053|6.0645|6.2124|6.0842|6.1335|6.0053|5.8574|5.8968|5.887|5.8968|5.7785|5.8672|5.8377|5.7785|5.7193|5.5517|5.6503|5.601|5.5418|5.4038|5.5122|5.6207|5.6602|5.6207|5.5813|5.6996|5.6602|5.6306|5.5517|5.5813|5.7982|5.4827|5.3643|5.3841|5.4629|5.2953|5.315|5.2953|5.2361|5.2854
11237|947668|/equities/centuria-metropolitan-reit|ASXSMALLCAP||1.22|1.185|1.15|1.15|1.145|1.15|1.15|1.14|1.13|1.13|1.105|1.12|1.17|1.19|1.185|1.2|1.19|1.165|1.18|1.195|1.19|1.195|1.185|1.17||1.21|1.22|1.225|1.19|1.225|1.205|1.23|1.22|1.235|1.225|1.205|1.22|1.225|1.235|1.225|1.23|1.26|1.245|1.24|1.215|1.185|1.18|1.19|1.17|1.165|1.165|1.16|1.17|1.185|1.2|1.18||1.205|1.215|1.215|1.185|1.22|1.205|1.225|1.255|1.265|1.285|1.3|1.28|1.295|1.28|1.26|1.275|1.305|||1.335|1.3|1.31|1.295|1.28|1.275|1.255|1.255|1.22|1.23|1.205|1.23|1.24|1.25|1.245|1.22|1.215|1.2|1.2|1.175|1.165|1.15|1.165|1.16|1.165|1.165|1.16|1.21|1.235|1.25|1.265|1.25|1.265|1.275|1.285|1.275|1.265|1.24|1.245|1.27|1.285|1.325|1.315|1.29||1.275|1.28|1.26|1.29|1.27|1.29|1.32|1.33|1.33|1.325|1.315|1.31|1.325|1.33|1.335|1.33|1.31|1.34||1.34|1.345|1.36|||1.325|1.345|1.35|1.34|1.33|1.365|1.355|1.33|1.345|1.335|1.335|1.32|1.3|1.28|1.28|1.28|1.285|1.255|1.23|1.205|1.21|1.22|1.195|1.23|1.245|1.26|1.265|1.265|1.235|1.23|1.23|1.23|1.215|1.2|1.225|1.19|1.15|1.1|1.095|1.06|1.09|1.095|1.12|1.145|1.16|1.12|1.14|1.13|1.14|1.11|1.12|1.14|1.14|1.14|1.135|1.15|1.155|1.135|1.14|1.15|1.14|1.13|1.165|1.165|1.215|1.215|1.225|1.235|1.25|1.27|1.265|1.25|1.225|1.23|1.245|1.235|1.235|1.235|1.25|1.26|1.275|1.285|1.295|1.295|1.295|1.28|1.295|1.28|1.285|1.29|1.32|1.37|1.42|1.425|1.425|1.445|1.445|1.44|1.455|1.47|1.465|1.47|1.47|1.46|1.45|1.45
11238|18511|/equities/data3-ltd|ASXSMALLCAP||8.08|8.08|7.98|8.13|8.16|8.22|8.14|8.16|8.26|8.14|8.37|8.36|8.3|8.35|8.34|8.32|8.18|8.18|8.02|8.25|8.3|8.33|8.26|8.24||8.26|8.13|7.97|7.8|8.19|7.97|7.77|7.56|7.42|7.43|7.47|7.51|7.35|7.41|7.5|7.56|7.68|7.7|7.63|7.61|7.61|7.67|7.79|7.9|7.71|7.65|7.6|7.58|7.65|7.79|7.67||7.7|7.85|7.97|7.88|7.96|7.92|7.81|8.05|8.17|8.14|8.24|8.28|8.22|8.15|8.27|8.23|8.23|||8.28|8.25|8.46|8.56|8.64|8.74|8.5|8.48|8.48|8.61|8.36|8.5|8.94|8.78|8.82|8.73|8.6|8.58|8.32|8.26|8.41|8.07|7.94|7.9|7.94|7.65|7.6|7.86|7.76|7.69|8.5|9.78|9.92|9.93|9.84|9.77|9.71|9.65|9.6|9.6|9.5|9.78|9.66|9.41||9.2|9.25|9.31|9.38|9.12|8.88|8.84|8.41|8.29|8.41|8.3|8.35|8.36|8.42|8.42|8.37|8.44|8.44||8.44|8.46|8.38|||8.29|8.28|8.39|8.35|8.26|8.32|8.26|8.18|8.2|8.08|8.11|8.08|8.1|7.99|7.85|7.87|7.85|7.76|7.75|7.77|7.74|7.79|7.84|7.83|7.6|7.54|7.34|7.43|7.4|7.27|7.26|7.33|7.31|7.19|7.15|7.23|7.15|7.01|6.77|7.14|7.12|7.16|7.08|7.09|7.11|6.94|6.97|7.03|7.14|6.98|7.24|7.29|7.14|7.14|6.98|6.97|7.1|7|6.78|6.89|7.08|7.06|7.09|7.12|7.14|7.1|7.17|6.98|7.04|6.9|6.82|6.85|7.08|7.21|7.02|7|7.21|7.22|7.3|7.28|7.35|7.41|7.43|7.2|7.19|7.08|7.06|6.86|6.1|7.51|7.69|7.76|7.72|7.59|7.77|7.63|7.59|7.58|7.57|7.65|7.53|7.35|7.51|7.54|7.51|7.48
11239|7483|/equities/mcmillan-shakesp|ASXSMALLCAP||16.86|16.94|17.14|17.11|17.45|17.35|17.42|17.18|17.42|17.25|17.52|17.69|17.89|17.55|17.73|17.48|17.33|17.25|17.22|16.89|17.15|17.01|16.97|16.91||17.18|17.2|16.46|16.1|16.46|16.56|16.47|16.2|16.89|17.41|17.15|17.17|17.2|17.29|17.61|17.83|18.11|17.74|17.82|18.04|18.04|17.81|18.15|18.06|18.51|18.58|18.35|18.3|18.52|18.89|18.85||19.17|19.18|19.62|19.44|19.55|19.49|19.16|19.43|19.84|19.38|19.39|19|19.11|19.37|19.12|19.19|19.29|||19.63|19.33|18.82|19.25|19.52|19.79|19.36|19.5|19.77|19.9|19.84|20.49|20.44|20.75|20.78|20.65|20.91|21.64|21.56|21.88|21.9|21.86|21.78|21.86|21.12|21.4|21.01|19.5|17.45|17.56|17.4|17.23|17.44|17.49|17.2|17.02|17.72|17.66|17.8|17.42|17.15|17.23|17.5|17.28||17.07|17.12|16.99|16.66|16.83|16.71|16.48|16.7|16.65|16.43|16.34|16.27|16.04|16.17|15.86|15.86|15.82|15.93||15.96|16.06|15.98|||16.03|16.02|16.46|16.3|16.13|16.17|16.3|16.7|16.39|16.42|16.59|16.99|17.54|17|18.11|18.06|17.82|17.76|17.53|17.31|17.45|17.18|17.4|17.57|17.55|17.69|17.82|18.03|17.64|17.6|17.46|17.54|17.68|17.49|17.6|17.6|17.46|17.02|16.76|16.76|16.82|16.42|17.18|16.42|15.07|15.15|15.39|15.72|15.3|15.24|15.71|15.75|15.39|15.67|15.52|15.65|15.55|15.35|15.62|16|16.11|16.24|16.1|16.39|16.46|16.56|16|16.53|15.88|16.12|16.79|17.12|16.67|16.94|17.35|16.94|17.03|18.11|18.13|18.2|18.02|17.81|18.2|17.38|18.36|19.04|19.72|22.03|19.49|19.3|19.56|19.5|19.66|19.57|19.59|19.56|19.57|19.52|19.43|19.75|19.72|19.38|19.53|19.63|19.79|19.04
11240|1096166|/equities/coronado-global-resources|ASXSMALLCAP||1.415|1.4|1.41|1.41|1.405|1.35|1.34|1.385|1.34|1.29|1.185|1.175|1.165|1.195|1.19|1.2|1.16|1.175|1.15|1.135|1.17|1.19|1.195|1.23||1.255|1.235|1.16|1.205|1.17|1.115|1.075|1.115|1.115|1.115|1.14|1.16|1.15|1.125|1.13|1.12|1.115|1.125|1.145|1.14|1.125|1.1|1.165|1.18|1.2|1.2|1.185|1.14|1.245|1.215|1.175||1.165|1.17|1.2|1.24|1.25|1.22|1.175|1.19|1.19|1.18|1.185|1.145|1.15|1.155|1.195|1.19|1.24|||1.25|1.2|1.185|1.22|1.21|1.24|1.23|1.25|1.24|1.22|1.22|1.195|1.23|1.28|1.36|1.365|1.355|1.38|1.39|1.41|1.36|1.33|1.285|1.325|1.35|1.325|1.36|1.4|1.48|1.47|1.455|1.465|1.525|1.52|1.51|1.53|1.545|1.53|1.56|1.6|1.585|1.64|1.615|1.66||1.62|1.66|1.68|1.63|1.675|1.61|1.705|1.67|1.725|1.745|1.765|1.765|1.81|1.74|1.76|1.715|1.7|1.77||1.76|1.75|1.74|||1.7|1.72|1.69|1.675|1.665|1.705|1.71|1.64|1.705|1.725|1.775|1.78|1.78|1.74|1.7|1.665|1.64|1.665|1.665|1.625|1.62|1.6|1.605|1.6|1.615|1.555|1.555|1.6|1.57|1.505|1.555|1.6|1.66|1.715|1.71|1.755|1.76|1.7|1.725|1.76|1.765|1.7|1.67|1.65|1.61|1.685|1.665|1.745|1.71|1.705|1.675|1.715|1.735|1.755|1.71|1.685|1.705|1.685|1.775|1.86|1.945|1.995|1.915|1.88|1.84|1.795|1.8|1.83|1.86|1.795|1.78|1.745|1.675|1.625|1.615|1.585|1.575|1.67|1.65|1.655|1.64|1.58|1.58|1.56|1.58|1.59|1.625|1.63|1.615|1.555|1.56|1.57|1.58|1.625|1.59|1.62|1.555|1.525|1.455|1.645|1.66|1.64|1.67|1.675|1.67|1.665
11241|941188|/equities/genworth-fp|ASXSMALLCAP||3.86|3.81|3.74|3.74|3.76|3.81|3.84|3.79|3.82|3.86|3.87|3.93|3.93|3.91|3.93|4.08|3.88|3.34|4.22|4.15|4.18|4.22|4.2|4.18||4.19|4.21|4.14|4.13|4.24|4.12|4.07|4.01|4.14|4.13|4.04|4.04|4.01|4.01|4.03|4.07|4.09|4.11|4.13|4.08|3.92|3.7|3.79|3.84|3.86|3.78|3.78|3.83|4|4.07|4||4.05|4.04|3.98|3.87|3.94|3.83|3.84|3.9|3.83|3.87|3.87|3.85|3.89|3.85|3.86|3.85|3.9|||3.91|3.86|3.72|3.74|3.69|3.73|3.71|3.67|3.59|3.64|3.55|3.53|3.55|3.63|3.8|3.67|3.9601|3.9229|3.9229|3.895|3.8392|3.9136|4.3505|4.0345|4.0902|4.1181|4.2204|4.1646|4.2111|4.3226|4.3412|4.3691|4.3505|4.3691|4.3691|4.4342|4.49|4.4063|4.4807|4.5272|4.4528|4.5829|4.5179|4.5364||4.4528|4.4342|4.397|4.3598|4.2576|4.2483|4.1367|4.1274|4.1367|4.1181|4.0902|4.0902|4.1181|4.0995|4.0809|4.0624|4.0716|4.0438||4.0438|4.0345|4.0159|||3.9973|3.9973|3.9973|3.9694|3.9508|3.9601|4.0252|3.9415|3.9601|3.9415|3.9229|4.0159|3.9415|3.9136|4.0066|3.8485|3.8392|3.7928|3.7835|3.7091|3.7928|3.7184|3.6812|3.6719|3.6719|3.5697|3.6254|3.6254|3.5883|3.5232|3.5232|3.579|3.5232|3.5697|3.5325|3.579|3.5232|3.3373|3.3652|3.328|3.3466|3.3094|3.2722|3.3373|3.3094|3.4116|3.4395|3.5046|3.4953|3.3837|3.4395|3.393|3.3652|3.3652|3.3559|3.3373|3.328|3.2908|3.2629|3.3001|3.2443|3.4023|3.3187|3.328|3.3001|3.2908|3.2536|3.3744|3.3652|3.4023|3.4488|3.5046|3.486|3.5418|3.5976|3.5325|3.5232|3.4767|3.5511|3.6998|3.6998|3.6068|3.5232|3.5604|3.5697|3.486|3.5139|3.5232|3.5139|3.3837|3.4395|3.4209|3.4302|3.4302|3.4302|3.4767|3.486|3.4953|3.5511|3.5604|3.5511|3.4581|3.5139|3.5511|3.6068|3.5511
11242|978754|/equities/redbubble-ltd|ASXSMALLCAP||0.39|0.395|0.38|0.39|0.39|0.39|0.39|0.4|0.415|0.405|0.415|0.415|0.415|0.4|0.41|0.41|0.415|0.415|0.42|0.42|0.41|0.4|0.395|0.415|0.41|0.415|0.41|0.4|0.405|0.415|0.4|0.39|0.415|0.43|0.43|0.43|0.43|0.415|0.37|0.38|0.4|0.385|0.39|0.41|0.38|0.38|0.38|0.34|0.4|0.405|0.415|0.405|0.43|0.44|0.425|0.425||0.47|0.46|0.47|0.48|0.46|0.47|0.47|0.475|0.49|0.495|0.525|0.49|0.505|0.535|0.54|0.55|0.54|||0.5525|0.55|0.56|0.56|0.575|0.57|0.55|0.555|0.5475|0.54|0.565|0.575|0.54|0.53|0.555|0.53|0.49|0.49|0.5|0.53|0.51|0.51|0.55|0.8|0.74|0.74|0.78|0.785|0.79|0.75|0.685|0.68|0.675|0.625|0.61|0.55|0.54|0.55|0.57|0.535|0.545|0.545|0.57|0.57||0.54|0.54|0.54|0.54|0.56|0.545|0.545|0.54|0.545|0.51|0.545|0.545|0.53|0.57|0.6|0.65|0.67|0.69||0.69|0.68|0.65|||0.61|0.565|0.56|0.54|0.475|0.475|0.43|0.4|0.41|0.43|0.455|0.43|0.43|0.43|0.425|0.455|0.435|0.435|0.425|0.43|0.465|0.48|0.47|0.485|0.475|0.495|0.5|0.52|0.53|0.535|0.515|0.535|0.54|0.515|0.535|0.585|0.54|0.555|0.56|0.55|0.575|0.55|0.58|0.58|0.61|0.605|0.605|0.65|0.655|0.615|0.6|0.6|0.46|0.485|0.46|0.465|0.485|0.455|0.52|0.51|0.465|0.42|0.42|0.465|0.465|0.42|0.455|0.48|0.485|0.51|0.495|0.505|0.505|0.5|0.54|0.575|0.58|0.61|0.615|0.62|0.6|0.585|0.595|0.575|0.55|0.53|0.6|0.63|0.66|0.545|0.54|0.545|0.505|0.535|0.57|0.575|0.615|0.56|0.6|0.7|0.7|0.68|0.7|0.715|0.695|0.625
11243|947974|/equities/malagasy-minerals-ltd|ASXSMALLCAP||5.35|5.26|5.15|5.07|5.2|5.08|5.01|4.79|4.79|4.88|4.78|4.8|4.67|4.91|4.82|4.92|4.86|4.81|4.7|4.66|4.46|4.5|4.45|4.44||4.79|4.68|4.65|4.68|4.62|4.78|4.6|4.79|4.68|4.66|4.59|4.65|4.91|4.91|4.87|4.76|4.78|4.72|4.71|4.71|4.67|4.67|4.78|4.77|4.69|4.76|4.86|4.75|5.01|5.04|4.92||4.96|4.93|5.21|5.24|5.25|5.23|5.11|5.23|5.34|5.26|5.35|5.4|5.32|5.19|5.49|5.35|5.32|||5.15|5.14|5.13|4.99|4.94|5.02|4.8|4.99|4.93|4.79|4.85|4.86|5.1|5|5.21|5.21|5.17|5.18|5.03|4.8|4.75|4.74|4.72|4.54|4.4|4.45|4.4|4.46|4.4|4.45|4.24|4.25|4.36|4.28|4.31|4.37|4.33|4.34|4.52|4.75|4.5|4.59|4.63|4.56||4.51|4.41|4.33|4.33|4.34|4.3|4.32|4.39|4.51|4.49|4.53|4.39|4.43|4.37|4.42|4.35|4.49|4.65||4.71|4.82|4.77|||4.73|4.68|4.7|4.57|4.57|4.55|4.56|4.26|4.31|4.3|4.41|4.34|4.39|4.45|4.86|4.74|4.8|4.8|4.65|4.55|4.52|4.57|4.6|4.55|4.46|4.57|4.43|4.54|4.43|4.43|4.58|4.65|4.64|4.84|4.79|4.59|4.64|4.67|4.73|4.69|4.71|4.59|4.59|4.8|4.69|4.81|4.77|4.75|4.48|4.45|4.29|4.42|4.37|4.39|4.33|4.11|4.1|4.02|3.93|4.11|4.12|4.08|4.15|4.16|4.25|4.33|4.32|4.5|4.46|4.32|4.41|4.27|4.32|4.2|4.16|4.23|4.28|4.39|4.53|4.63|4.54|4.56|4.48|4.35|4.27|4.22|4.23|4.11|4.05|3.99|4.01|3.91|4.12|4.2|4.19|4.18|4.08|4.14|4.08|4.16|4.22|4.21|4.21|4.44|4.45|4.43
11244|39201|/equities/jumbo-interactive-ltd|ASXSMALLCAP||16.7|16.3|16.32|16.36|16.17|16.67|17.12|17|17.09|17.41|17.29|17.64|17.65|17.65|17.07|17.09|17.24|16.8|16.76|16.85|16.1|15.95|15.92|16.08||15.98|16.01|16.04|15.86|16.11|16.2|16.16|16.11|16.17|16.82|16.52|16.83|17.09|17.25|17.26|17.48|17.27|16.59|16.32|16.14|16.08|15.91|16.15|16.06|15.8|15.95|15.63|15.7|15.78|16.01|15.83||16.09|16.2|16.04|15.89|16|16.27|16.13|16.41|16.84|16.82|16.76|16.92|16.87|16.6|16.58|16.4|16.87|||17.14|17.08|16.9|16.84|16.98|17.2|16.93|17|17.12|16.98|17.15|17.27|17.15|17.46|17.69|17.49|17.19|17.3|17.39|17.9|18.1|17.67|17.48|17.5|17.49|16.04|15.86|16|16.02|16.15|16.15|15.89|16|16.07|16.04|16|15.99|15.98|15.87|15.84|15.29|15.71|15.42|15.38||14.96|15.3|15.3|15|14.87|13.9|13.8|13.79|13.85|13.82|13.68|13.76|13.48|13.28|13.3|13.46|13.7|14||13.91|13.99|13.82|||13.76|13.8|13.94|13.46|13.69|13.18|13.47|13.21|13.25|13.33|13.43|13.69|13.7|13.58|13.5|13.38|13.59|13.66|13.52|13.42|13.57|13.86|13.67|13.94|14.17|14.09|14.39|14.16|14.15|14.06|14|13.8|13.94|14.03|13.85|13.86|14.03|13.72|13.86|13.7|13.86|13.89|14.39|14.23|14.42|14.56|14.52|14.55|14.66|15.02|15.27|15.28|15.07|15.17|14.88|14.87|15|15.05|14.96|15|15.5|15.1|15.31|15.16|15.31|15.24|15.04|15.15|15.18|15.6|15.77|15.51|15.32|15.5|15.66|15.45|15.29|15.35|15.44|15.5|15.52|15.29|15.65|15.46|15.76|15.46|14.9|14.72|14.53|14.7|14.8|14.94|15.07|15.13|15.27|15.28|15.28|15.2|15|14.97|15.05|14.82|14.95|15.27|15.36|15.32
11245|1080047|/equities/koppar-resources|ASXSMALLCAP||4.54|4.65|4.64|4.71|4.54|4.89|4.35|4.09|3.88|3.72|3.76|3.67|3.9|3.83|3.8|4|4.11|4.24|4.17|4.27|4.63|4.84|4.83|4.93||5.03|4.88|4.78|4.89|5.08|4.74|4.75|4.97|4.78|4.82|5.33|5.54|5.5|5.1|4.82|5.42|4.76|4.45|4.11|4.15|3.92|3.98|3.81|3.46|3.51|3.4|3.17|3.31|3.38|3.41|3.2||3.05|3.03|2.96|3.04|3.08|3.15|3.03|3.42|3.39|3.55|2.86|2.52|2.56|2.55|2.73|2.75|2.87|||2.87|2.92|2.97|2.81|2.8|2.85|2.88|3.03|3.16|3.41|3.49|3.04|2.88|2.71|2.68|2.62|2.51|2.51|2.54|2.57|2.28|2.44|2.22|2.33|2.12|2.06|2.07|2.09|2.06|2.03|2.07|2.03|2|2.02|2.13|2.11|2.04|2.01|2.01|2.09|2.08|2.14|2.2|2.16||2.14|2.11|2.04|1.98|2.07|2.11|2.15|2.14|2.15|2.16|2.23|2.3|2.36|2.42|2.47|2.53|2.56|2.81||2.85|2.8|2.82|||2.57|2.6|2.65|2.6|2.56|2.53|2.29|2.08|2.11|2.21|2.24|2.16|2.22|2.26|2.33|2.44|2.52|2.69|2.48|2.35|2.27|2.35|2.39|2.56|2.42|2.54|2.71|2.58|2.45|2.36|2.41|2.51|2.48|2.59|2.52|2.35|2.3|2.16|2.07|2.17|2.22|2.3|2.25|2.34|2.34|2.39|2.53|2.66|2.61|2.64|2.75|2.76|2.77|2.73|2.65|2.6|2.71|2.84|2.86|2.9|2.89|2.91|2.98|3|3.09|3.03|3.02|3.05|3.25|3.36|3.4|3.03|2.96|3.03|3.05|3.15|3.21|3.33|3.41|3.46|3.41|3.41|3.46|3.33|3.26|3.32|3.47|3.35|3.34|3.29|3.33|3.31|3.37|3.52|3.72|3.82|3.76|3.95|4.02|4.07|4.11|4.31|4.42|4.52|4.44|4.39
11246|960730|/equities/integral-diagnostics-ltd|ASXSMALLCAP||2.51|2.52|2.51|2.56|2.59|2.61|2.61|2.59|2.61|2.59|2.67|2.65|2.61|2.59|2.61|2.57|2.57|2.56|2.5|2.43|2.54|2.52|2.38|2.34||2.43|2.46|2.36|2.37|2.44|2.44|2.36|2.39|2.41|2.44|2.41|2.45|2.47|2.49|2.48|2.47|2.46|2.42|2.42|2.45|2.47|2.44|2.5|2.53|2.45|2.45|2.43|2.46|2.54|2.53|2.47||2.51|2.56|2.54|2.47|2.48|2.45|2.42|2.37|2.37|2.36|2.38|2.39|2.4|2.38|2.36|2.43|2.27|||2.25|2.22|2.26|2.25|2.22|2.24|2.15|2.15|2.15|2.23|2.16|2.21|2.18|2.2|2.24|2.22|2.27|2.29|2.2|2.24|2.21|2.37|2.37|2.58|2.27|2.18|2.22|2.24|2.09|2.1|2.05|2.03|2.03|2.03|2.05|2.02|1.995|1.97|2|1.97|1.935|1.97|1.99|1.985||2.03|2.01|1.97|1.895|1.88|1.84|1.89|1.91|1.88|1.875|1.84|1.895|1.885|1.89|1.885|1.905|1.99|1.93||1.905|1.93|1.905|||1.91|1.89|1.86|1.845|1.91|1.915|1.945|1.885|1.95|1.865|1.87|1.86|1.84|1.755|1.735|1.71|1.775|1.715|1.66|1.705|1.72|1.77|1.67|1.715|1.73|1.75|1.81|1.835|1.855|1.805|1.875|1.83|1.905|1.94|1.955|1.93|2.65|2.65|2.67|2.64|2.65|2.56|2.62|2.72|2.71|2.67|2.71|2.69|2.66|2.64|2.73|2.73|2.79|2.81|2.79|2.76|2.76|2.79|2.84|2.87|2.87|2.87|2.85|2.87|2.86|2.9|2.89|2.89|2.87|2.88|2.99|2.98|2.96|3.03|3|2.99|3.01|3.01|3.02|3.01|2.92|2.99|3.04|2.92|3.11|3.12|3.11|3.13|3.15|3.17|3.22|3.19|3.2|3.17|3.18|3.13|3.07|3.02|3.02|3.03|3.05|3.03|3.05|2.96|3.03|3.05
11247|1153659|/equities/investec-australia-property-fund|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11248|947732|/equities/draig-resources-ltd|ASXSMALLCAP||2.03|2|1.97|1.965|1.94|1.96|1.965|1.845|1.825|1.8|1.785|1.75|1.72|1.77|1.73|1.805|1.855|1.835|1.79|1.88|1.865|1.905|1.9|1.88|1.8875|1.99|1.97|1.91|1.935|1.915|1.96|1.845|1.93|1.9|1.945|1.89|1.885|2.02|2.02|2.02|1.88|1.865|1.825|1.825|1.855|1.76|1.705|1.75|1.76|1.675|1.685|1.74|1.725|1.785|1.75|1.725||1.725|1.735|1.81|1.945|1.965|1.905|1.88|1.93|2.02|1.97|1.955|1.965|1.935|1.885|1.91|1.89|1.935|||1.885|1.835|1.85|1.835|1.885|1.99|1.84|1.835|1.715|1.68|1.66|1.575|1.605|1.455|1.555|1.57|1.52|1.585|1.6|1.545|1.53|1.455|1.45|1.45|1.425|1.455|1.425|1.42|1.42|1.4|1.33|1.39|1.33|1.28|1.305|1.32|1.29|1.26|1.26|1.34|1.29|1.33|1.37|1.365||1.295|1.335|1.39|1.455|1.435|1.42|1.43|1.49|1.525|1.595|1.525|1.52|1.54|1.515|1.485|1.475|1.545|1.655||1.675|1.705|1.69|||1.69|1.705|1.74|1.71|1.68|1.705|1.69|1.63|1.69|1.675|1.815|1.79|1.835|1.81|1.815|1.72|1.71|1.685|1.595|1.595|1.61|1.575|1.545|1.51|1.46|1.455|1.405|1.44|1.39|1.37|1.375|1.38|1.39|1.415|1.43|1.365|1.395|1.38|1.445|1.485|1.46|1.41|1.4|1.495|1.495|1.5|1.485|1.47|1.425|1.445|1.405|1.42|1.425|1.45|1.43|1.375|1.375|1.335|1.33|1.39|1.385|1.37|1.375|1.41|1.44|1.49|1.51|1.515|1.53|1.5|1.51|1.44|1.44|1.44|1.455|1.495|1.485|1.545|1.595|1.65|1.645|1.69|1.65|1.605|1.555|1.525|1.56|1.53|1.5|1.45|1.495|1.495|1.58|1.61|1.625|1.65|1.565|1.575|1.55|1.525|1.48|1.51|1.465|1.495|1.45|1.415
11249|101968|/equities/dickerdata|ASXSMALLCAP||10.22|10.38|10.5|10.3|10.21|9.86|9.7|9.43|9.5|9.47|9.66|9.83|9.81|9.85|9.7|9.89|9.89|9.95|9.82|9.83|9.68|9.64|9.53|9.4||9.46|9.44|9.3|9.13|9.28|9.25|9.19|9.01|9.1|9.2|9.1|9.24|9.48|9.05|9.11|9.25|10.65|10.7|10.56|10.56|10.4|10.51|10.8|10.84|10.47|10.65|10.61|10.7|10.7|10.78|10.77||10.77|10.75|10.96|10.77|10.82|10.68|10.77|10.74|10.86|10.9|10.91|10.86|10.92|10.86|11|10.74|10.87|||10.77|11.01|10.97|11.06|11|11.24|10.95|10.96|10.92|11.03|11|10.96|10.79|10.7|11.06|10.8|10.84|12.05|12.19|12.47|12.59|12.11|12|11.87|12.03|11.68|11.69|11.46|11.52|11.23|11.29|11.52|11.62|11.5|11.47|11.21|11.21|11.27|11.41|11.53|11.4|11.26|11.45|11.49||11.81|11.91|11.99|11.66|11.53|11.23|11.47|11.52|11.47|11.52|11.6|11.67|11.61|11.51|11.59|11.84|11.66|11.97||11.96|11.89|11.85|||11.66|11.78|11.92|11.98|12.03|12.18|12.16|12.16|12.15|12.1|12.25|12.15|12.01|11.82|11.64|11.43|11.62|11.38|11.4|11.13|11.03|11.23|11.02|11.09|11.16|11.26|11.4|11.39|11.4|11.3|11.2|11.13|11.43|11.2|11.16|11.06|10.92|10.65|10.56|10.18|10|10|10.13|10.01|9.96|10.04|10.25|10.2|10.38|10.36|10.32|10.44|10.03|9.92|9.72|9.63|9.61|9.56|9.69|9.57|9.67|9.48|9.61|9.54|9.61|9.62|9.7|9.72|9.7|9.75|9.99|9.51|9.32|9.46|9.64|9.67|9.6|9.7|9.99|9.86|9.98|9.87|8.88|8.41|8.41|8.28|8.37|8.38|8.4|8.31|8.23|8.31|8.41|8.37|8.44|8.47|8.27|8.16|8.05|8.02|8.4|8.02|8.06|8.06|8|7.89
11250|32479|/equities/senex-energy|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11251|8636|/equities/select-harvest|ASXSMALLCAP||4.01|3.95|3.54|3.59|3.62|3.61|3.58|3.7|3.82|3.71|3.94|3.98|3.9|3.87|3.82|3.82|3.7|3.6|3.5|3.44|3.46|3.48|3.34|3.33||3.45|3.43|3.47|3.34|3.2|3.27|3.2|3.18|3.19|3.22|3.13|3.16|3.08|3.15|3.26|3.31|3.34|3.4|3.36|3.36|3.29|3.27|3.39|3.37|3.35|3.41|3.47|3.45|3.5|3.63|3.51||3.58|3.7|4.09|3.94|4|4.02|4|4.23|4.2|4.24|4.31|4.26|4.22|4.26|4.32|4.35|4.43|||4.45|4.35|4.19|4.11|4.18|4.13|4.12|4.13|4.03|4.14|4.07|4.3|4.28|4.31|4.39|4.31|4.34|4.24|4.25|4.29|4.41|4.19|4.15|4.12|4.15|4.09|3.94|4.05|4.11|4.1|3.93|3.77|3.74|3.83|3.89|3.92|3.95|3.88|3.91|3.95|3.96|3.72|3.18|3.16||3.03|2.94|2.93|2.95|2.96|3.04|2.89|2.89|2.83|2.78|2.8|2.8|2.81|2.76|2.86|2.89|2.81|2.93||2.9|2.97|2.95|||2.85|2.9|2.95|3.03|3.07|3.12|3.19|3.16|3.31|3.3|3.3|3.22|3.39|3.22|3.34|3.25|3.38|3.45|3.26|3.69|3.91|4.37|4.33|4.32|4.28|4.36|4.46|4.28|4.13|4.08|4.14|4.11|4.12|4.07|4.05|4.07|3.91|4.01|3.87|3.83|3.85|3.96|4.01|4.04|4.2|4.15|4.3|4.35|4.23|4.15|4.17|4.12|4.11|4.03|4|4.02|4.05|4.03|4.01|3.98|4.01|4.02|4.02|3.94|3.96|3.98|4|3.98|4.02|4.12|4.13|4.14|4.36|4.45|4.03|4.01|4.05|4.11|4.13|4.12|4.19|4.19|4.21|4.2|4.31|4.23|4.33|4.38|4.57|4.34|4.39|4.39|4.44|4.51|4.45|4.55|4.1|4.08|4.21|4.25|4.14|4.2|4.22|4.22|4.2|4.17
11252|994814|/equities/topbetta-holdings-ltd|ASXSMALLCAP||0.083|0.083|0.084|0.082|0.084|0.084|0.083|0.085|0.084|0.084|0.086|0.081|0.081|0.084|0.085|0.088|0.089|0.09|0.09|0.094|0.086|0.092|0.092|0.094|0.097|0.099|0.1|0.094|0.1|0.1|0.105|0.096|0.105|0.115|0.115|0.115|0.1175|0.12|0.12|0.12|0.13|0.13|0.13|0.125|0.135|0.13|0.12|0.135|0.125|0.115|0.125|0.11|0.125|0.12|0.125|0.14||0.14|0.135|0.145|0.13|0.115|0.115|0.105|0.11|0.105|0.099|0.11|0.1|0.105|0.1|0.1|0.1|0.098|||0.098|0.096|0.093|0.088|0.089|0.086|0.084|0.087|0.087|0.09|0.095|0.09|0.086|0.088|0.089|0.092|0.089|0.095|0.094|0.095|0.094|0.099|0.09|0.092|0.09|0.089|0.09|0.092|0.093|0.095|0.093|0.093|0.1|0.096|0.105|0.1|0.1|0.105|0.115|0.11|0.115|0.1|0.092|0.08||0.081|0.082|0.079|0.081|0.081|0.083|0.083|0.086|0.087|0.088|0.084|0.083|0.081|0.083|0.083|0.083|0.082|0.08||0.083|0.082|0.081|||0.081|0.081|0.083|0.08|0.08|0.08|0.082|0.084|0.085|0.084|0.085|0.083|0.083|0.088|0.085|0.085|0.089|0.089|0.087|0.09|0.087|0.085|0.085|0.087|0.089|0.088|0.089|0.088|0.09|0.089|0.093|0.088|0.092|0.088|0.089|0.093|0.082|0.084|0.079|0.079|0.084|0.083|0.081|0.087|0.081|0.085|0.085|0.085|0.088|0.085|0.089|0.089|0.089|0.091|0.091|0.09|0.091|0.092|0.092|0.092|0.092|0.093|0.092|0.093|0.093|0.094|0.091|0.092|0.094|0.094|0.099|0.11|0.1|0.105|0.105|0.11|0.099|0.1|0.098|0.099|0.098|0.105|0.11|0.13|0.13|0.135|0.135|0.14|0.135|0.13|0.135|0.13|0.14|0.135|0.14|0.14|0.135|0.135|0.125|0.13|0.13|0.13|0.135|0.145|0.15|0.18
11253|960724|/equities/baby-bunting-group-ltd|ASXSMALLCAP||1.44|1.39|1.375|1.405|1.415|1.39|1.4|1.465|1.51|1.53|1.55|1.47|1.235|1.26|1.235|1.325|1.36|1.33|1.295|1.3|1.33|1.34|1.345|1.34||1.38|1.315|1.325|1.34|1.33|1.38|1.4|1.445|1.385|1.41|1.375|1.4|1.45|1.45|1.46|1.475|1.49|1.49|1.42|1.41|1.44|1.455|1.9|1.91|1.82|1.79|1.77|1.8|1.845|1.84|1.83||1.83|1.815|1.79|1.755|1.77|1.76|1.755|1.85|1.925|1.93|1.96|1.92|1.92|1.92|1.95|1.935|2.04|||2.1|2.09|2.06|2|2.01|2.05|2.05|2.07|1.81|1.77|1.76|1.82|1.73|1.665|1.725|1.66|1.6|1.565|1.61|1.615|1.575|1.55|1.56|1.595|1.595|1.62|1.64|1.67|1.875|1.8|1.815|1.72|1.685|1.685|1.685|1.59|1.6|1.485|1.47|1.535|1.52|1.59|1.65|1.625||1.655|1.67|1.75|1.7|1.82|1.815|1.82|1.85|1.885|1.81|1.84|1.84|1.835|1.9|1.855|1.9|1.895|1.945||2|1.9|1.865|||1.875|1.88|1.895|1.9|1.88|1.83|1.765|1.695|1.735|1.82|1.83|1.76|1.79|1.75|1.8|1.64|1.67|1.72|1.765|1.755|1.8|1.86|1.89|1.93|1.93|1.91|1.915|1.88|1.825|1.855|1.83|1.89|1.86|1.83|1.82|1.78|1.77|1.69|1.7|1.635|1.64|1.7|1.715|1.72|1.755|1.865|1.89|1.91|1.95|2|2.05|2.05|2.01|2|1.945|1.97|2.01|2.01|2.05|2.13|2.12|2.07|2.07|2.12|2.17|2.08|2.03|2.02|2.14|2.16|2.09|2.01|1.92|1.935|1.93|1.96|2.01|2.04|2.11|2.15|2.2|2.2|2.13|2.09|2.02|2.02|2.07|2.1|2.11|2.15|2.2|2.22|2.35|2.34|2.29|2.09|2.13|1.995|1.975|1.94|1.93|1.9|1.96|2.02|1.665|1.6
11254|7636|/equities/gwa-intl|ASXSMALLCAP||2.48|2.4|2.35|2.35|2.33|2.34|2.36|2.35|2.38|2.31|2.4|2.38|2.37|2.33|2.28|2.33|2.35|2.25|2.24|2.27|2.22|2.26|2.29|2.31||2.31|2.33|2.32|2.26|2.31|2.3|2.33|2.28|2.3|2.34|2.32|2.35|2.31|2.31|2.36|2.36|2.45|2.41|2.49|2.4|2.4|2.47|2.52|2.54|2.55|2.51|2.51|2.5|2.57|2.62|2.6||2.7|2.56|2.6|2.51|2.5|2.5|2.51|2.52|2.56|2.53|2.56|2.49|2.58|2.61|2.62|2.62|2.65|||2.68|2.63|2.72|2.71|2.66|2.7|2.73|2.69|2.77|2.85|2.83|2.81|2.8|2.77|2.81|2.8|2.67|2.69|2.69|2.66|2.68|2.73|2.62|2.69|2.64|2.72|2.65|2.65|2.55|2.34|2.33|2.3|2.35|2.32|2.33|2.29|2.29|2.26|2.26|2.23|2.25|2.28|2.3|2.27||2.3|2.3|2.32|2.33|2.35|2.35|2.37|2.36|2.37|2.33|2.3|2.26|2.26|2.26|2.24|2.25|2.21|2.23||2.24|2.28|2.28|||2.22|2.22|2.22|2.21|2.12|2.12|2.03|2|2.02|1.97|1.975|2.02|2.01|1.995|1.99|1.94|1.96|1.905|1.89|1.865|1.895|1.91|1.93|1.94|1.96|1.95|1.965|1.985|1.975|1.94|1.99|1.91|1.88|1.765|1.775|1.745|1.715|1.7|1.715|1.7|1.67|1.66|1.67|1.675|1.675|1.665|1.645|1.68|1.755|1.78|1.785|1.815|1.815|1.795|1.765|1.78|1.79|1.8|1.805|1.815|1.845|1.835|1.86|1.83|1.815|1.815|1.795|1.845|1.825|1.825|1.85|1.885|1.885|1.89|1.87|1.88|1.875|1.85|1.875|1.935|1.945|1.92|1.98|1.95|1.95|1.885|1.935|1.915|1.89|1.865|1.925|2.08|2.11|2.17|2.07|1.925|1.93|1.88|1.835|1.905|1.925|1.9|1.945|1.965|1.965|1.965
11255|8675|/equities/tassal-group|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11256|1167483|/equities/homeco-daily-needs-reit|ASXSMALLCAP||1.25|1.22|1.205|1.2|1.2|1.195|1.19|1.185|1.165|1.185|1.16|1.165|1.19|1.245|1.225|1.225|1.215|1.205|1.215|1.22|1.225|1.205|1.205|1.195||1.23|1.24|1.235|1.22|1.24|1.21|1.21|1.215|1.23|1.245|1.23|1.245|1.265|1.26|1.26|1.255|1.29|1.26|1.235|1.28|1.255|1.235|1.245|1.23|1.215|1.215|1.21|1.21|1.23|1.24|1.2||1.225|1.27|1.25|1.215|1.24|1.225|1.205|1.225|1.225|1.235|1.25|1.245|1.25|1.235|1.22|1.215|1.265|||1.27|1.26|1.275|1.295|1.29|1.295|1.275|1.29|1.275|1.315|1.27|1.27|1.27|1.265|1.285|1.26|1.25|1.235|1.24|1.235|1.245|1.215|1.225|1.225|1.235|1.24|1.23|1.23|1.22|1.27|1.285|1.255|1.27|1.26|1.265|1.255|1.265|1.24|1.245|1.25|1.235|1.27|1.22|1.195||1.18|1.24|1.235|1.235|1.225|1.225|1.25|1.255|1.265|1.265|1.26|1.245|1.235|1.215|1.215|1.205|1.2|1.22||1.22|1.235|1.24|||1.22|1.23|1.255|1.235|1.225|1.255|1.255|1.225|1.235|1.23|1.21|1.22|1.195|1.14|1.15|1.13|1.135|1.125|1.105|1.095|1.115|1.11|1.115|1.14|1.14|1.145|1.15|1.165|1.13|1.105|1.115|1.125|1.125|1.125|1.125|1.12|1.085|1.055|1.07|1.03|1.05|1.045|1.07|1.095|1.1|1.095|1.12|1.15|1.155|1.13|1.14|1.175|1.175|1.15|1.15|1.155|1.165|1.13|1.145|1.16|1.155|1.165|1.185|1.185|1.22|1.2|1.235|1.265|1.275|1.285|1.285|1.245|1.235|1.235|1.215|1.205|1.205|1.205|1.235|1.24|1.21|1.225|1.21|1.2|1.2|1.195|1.195|1.175|1.16|1.155|1.15|1.165|1.105|1.125|1.145|1.15|1.15|1.15|1.165|1.165|1.155|1.155|1.16|1.195|1.195|1.205
11257|102000|/equities/money3-fpo|ASXSMALLCAP||1.05|1.03|1.045|1.06|1.055|1.05|1.055|1.06|1.045|1.08|1.14|1.11|1.085|1.085|1.07|1.1|1.115|1.06|1.08|1.055|1.06|1.045|1.01|1.01||1.015|0.98|0.985|1|0.97|0.95|0.955|0.965|0.965|0.99|0.98|0.965|0.965|0.96|0.96|0.96|0.965|0.965|0.98|1.005|0.94|0.94|0.94|0.955|0.94|0.945|0.955|0.965|0.965|0.99|0.975||0.99|0.985|1.005|0.995|0.995|0.99|0.985|1.005|1.03|1.03|1.06|1.035|1.03|1.04|1.03|1.03|1.065|||1.07|1.06|1.08|1.11|1.08|1.055|1.045|1.06|1.005|0.965|0.96|0.96|0.945|0.93|0.96|0.995|1.01|1.035|1.06|1.145|1.11|1.07|1.05|1.05|1.05|1.04|1.065|1.175|1.205|1.215|1.21|1.2|1.19|1.195|1.16|1.12|1.18|1.16|1.17|1.17|1.145|1.16|1.155|1.14||1.13|1.155|1.085|1.12|1.185|1.15|1.255|1.28|1.34|1.335|1.3|1.35|1.33|1.305|1.305|1.325|1.285|1.31||1.32|1.29|1.28|||1.25|1.275|1.265|1.24|1.25|1.205|1.155|1.15|1.135|1.125|1.145|1.11|1.08|1.065|1.07|1.04|1.045|1.04|1.02|1|1.01|1.02|1.05|1.055|1.04|1.07|1.055|1.03|1.02|1.07|1.045|1.115|1.115|1.12|1.09|1.13|1.08|1.075|1.115|1.115|1.14|1.125|1.135|1.115|1.09|1.11|1.135|1.125|1.14|1.105|1.13|1.125|1.12|1.07|1.05|0.995|1.02|1.01|1.02|1.07|1.045|1.05|1.015|1.055|1.055|1.07|1.02|1.035|1.06|1.075|1.085|1.08|1.105|1.12|1.165|1.135|1.13|1.14|1.195|1.14|1.12|1.285|1.28|1.26|1.275|1.24|1.3|1.285|1.265|1.255|1.305|1.3|1.21|1.205|1.155|1.195|1.1|1.11|1.05|1.095|1.155|1.15|1.745|1.725|1.745|1.735
11258|959004|/equities/eclipx-group-ltd|ASXSMALLCAP||3.52|3.49|3.52|3.54|3.56|3.52|3.52|3.55|3.53|3.59|3.58|3.5|3.62|3.64|3.62|3.54|3.51|3.51|3.47|3.49|3.59|3.54|3.52|3.51||3.49|3.49|3.56|3.56|3.57|3.58|3.47|3.42|3.47|3.5|3.41|3.41|3.43|3.4|3.44|3.24|3.43|3.38|3.34|3.45|3.66|3.62|3.67|3.73|3.71|3.62|3.66|3.61|3.61|3.65|3.49||3.7|3.69|3.62|3.54|3.62|3.65|3.61|3.63|3.61|3.59|3.66|3.66|3.64|3.7|3.71|3.68|3.73|||3.76|3.66|3.63|3.63|3.59|3.63|3.55|3.5|3.55|3.55|3.52|3.61|3.53|3.5|3.54|3.53|3.5|3.47|3.49|3.47|3.49|3.43|3.46|3.38|3.41|3.35|3.38|3.35|3.32|3.33|3.31|3.3|3.3|3.26|3.22|3.2|3.17|3.09|3.09|3.09|3.05|3.07|3|3.04||3.06|3.08|3.1|3.11|3.11|3.06|3.05|3.06|3.04|3.07|3.06|2.98|2.98|2.92|2.96|3.02|2.97|2.97||3.05|3.07|3.06|||3.04|3.03|3.08|3.05|3.12|3.13|3.09|2.99|2.98|2.99|2.98|2.91|2.93|2.87|2.91|2.86|2.82|2.79|2.73|2.72|2.73|2.77|2.73|2.77|2.78|2.76|2.81|2.86|2.8|2.7|2.62|2.61|2.56|2.62|2.61|2.7|2.74|2.63|2.48|2.46|2.43|2.41|2.5|2.46|2.44|2.5|2.53|2.55|2.52|2.5|2.56|2.63|2.56|2.54|2.5|2.53|2.51|2.57|2.57|2.6|2.74|2.73|2.78|2.82|2.85|2.9|2.86|2.86|2.77|2.77|2.87|2.92|2.88|2.97|2.98|2.96|2.92|3|2.97|2.95|2.95|2.94|2.92|2.9|2.89|2.86|2.88|2.82|2.83|2.77|2.77|2.77|2.74|2.73|2.73|2.75|2.68|2.66|2.62|2.65|2.61|2.61|2.57|2.61|2.57|2.56
11259|948107|/equities/ppk-group-ltd|ASXSMALLCAP||0.56|0.53|0.55|0.66|0.755|0.7|0.69|0.55|0.5|0.435|0.38|0.39|0.385|0.415|0.435|0.39|0.36|0.36|0.375|0.405|0.345|0.35|0.34|0.33||0.34|0.355|0.36|0.365|0.365|0.33|0.33|0.34|0.35|0.36|0.375|0.38|0.39|0.365|0.37|0.395|0.4|0.415|0.39|0.405|0.415|0.445|0.44|0.49|0.5|0.53|0.43|0.4|0.44|0.445|0.445||0.465|0.485|0.475|0.47|0.455|0.45|0.46|0.48|0.48|0.47|0.485|0.485|0.465|0.475|0.485|0.51|0.51|||0.505|0.515|0.5|0.49|0.53|0.51|0.495|0.5|0.525|0.59|0.57|0.595|0.62|0.65|0.7|0.65|0.58|0.58|0.635|0.69|0.635|0.635|0.635|0.6775|0.675|0.69|0.685|0.705|0.685|0.71|0.67|0.67|0.675|0.72|0.675|0.73|0.785|0.735|0.75|0.835|0.875|0.835|0.83|0.84||0.87|0.87|0.8|0.86|0.9|0.855|0.86|0.885|0.89|0.89|0.925|0.9|0.91|0.89|0.905|0.9|0.9|0.91||0.91|0.9|1|||0.98|0.94|0.94|1.06|1.03|0.99|1|0.85|0.875|0.895|0.91|0.965|0.965|0.97|0.98|0.97|0.98|0.88|0.905|0.89|0.995|0.96|0.95|1.04|1.19|1.04|1.04|0.96|0.95|0.99|1.01|0.95|0.95|0.97|0.98|0.98|0.985|1.01|0.98|0.98|0.98|1|0.93|1|0.97|1.04|0.955|0.98|1.1|0.82|0.815|0.8|0.8|0.75|0.8|0.795|0.81|0.82|0.82|0.81|0.82|0.805|0.855|0.81|0.855|0.89|0.91|0.935|1.02|1.065|1.025|1.07|1.12|1.13|1.09|1.1|1.13|1.115|1.19|1.12|1.18|1.165|1.16|1.22|1.15|1.28|1.27|1.285|1.285|1.28|1.29|1.27|1.3|1.325|1.38|1.375|1.315|1.305|1.31|1.31|1.33|1.305|1.34|1.4|1.38|1.4
11260|102008|/equities/industria-staple|ASXSMALLCAP||2.89|2.82|2.77|2.78|2.78|2.82|2.8|2.8|2.84|2.84|2.82|2.84|2.94|3.01|2.99|3.02|3|2.95|3.05|2.94|2.96|2.96|2.92|2.94||2.97|3.02|3.03|2.97|3|3.01|2.95|2.93|2.99|3|3.01|3.06|3.04|2.98|2.96|2.99|3.04|2.97|2.97|3|2.95|2.94|2.97|2.97|2.95|2.94|2.9|2.88|2.92|2.95|2.89||2.91|2.95|2.9|2.86|2.89|2.85|2.85|2.89|2.88|2.88|2.9|2.9|2.96|2.98|2.97|2.98|3.06|||3.09|3.05|3.07|3.07|3.07|3.04|3.04|3.06|3.02|3.07|2.98|2.98|3.02|2.99|3|2.96|2.97|2.93|2.94|2.98|2.89|2.87|2.88|2.89|2.92|2.9|2.87|2.88|2.85|2.9|2.9|2.88|2.91|2.9|2.88|2.89|2.88|2.78|2.75|2.77|2.73|2.79|2.75|2.71||2.72|2.72|2.71|2.66|2.62|2.65|2.75|2.77|2.79|2.79|2.79|2.75|2.75|2.73|2.73|2.76|2.73|2.74||2.78|2.77|2.81|||2.79|2.85|2.87|2.81|2.85|2.87|2.84|2.78|2.8|2.79|2.8|2.78|2.76|2.69|2.7|2.63|2.66|2.64|2.61|2.61|2.63|2.6|2.6|2.56|2.65|2.65|2.7|2.72|2.64|2.59|2.58|2.58|2.55|2.55|2.58|2.57|2.49|2.43|2.38|2.44|2.48|2.5|2.55|2.59|2.6|2.62|2.62|2.64|2.64|2.6|2.58|2.65|2.64|2.62|2.58|2.58|2.58|2.55|2.57|2.6|2.56|2.61|2.65|2.64|2.68|2.67|2.7|2.68|2.69|2.74|2.84|2.7|2.75|2.76|2.77|2.79|2.8|2.81|2.78|2.82|2.81|2.81|2.82|2.78|2.76|2.73|2.72|2.7|2.7|2.7|2.67|2.68|2.7|2.72|2.75|2.75|2.73|2.79|2.8|2.79|2.76|2.78|2.74|2.76|2.8|2.78
11261|1014093|/equities/audinate-group-ltd|ASXSMALLCAP||15.33|15.72|15.33|15.7|15.99|15.68|15.78|15.42|15.5|15.34|15.83|15.67|16.14|16.5|16.4|16.73|16.48|16.73|16.86|16.64|16.62|16.58|16.15|16.49|16.03|16.07|16|15.79|15.26|15.37|15.62|14.98|15|15.42|15.98|17.08|16.75|16.87|16.72|16.24|17.25|17.64|17.16|17.61|17.89|18.3|18.32|18.98|18.98|18.51|19.45|18.44|18.05|18.74|18.89|18.6||18.31|18.25|18.13|18.3|18.54|18.77|18.98|19.51|19.4|19.51|19.98|19.79|20.72|20.71|21.27|20.45|21.26|||20.94|21.4|20.9|21.07|21.37|22.5|22.07|21.94|22.02|23.31|22.68|23|22.51|22.34|22.58|21.71|21.48|21.3|21.72|21.52|23.18|21.78|21.84|21.42|21.3|20.53|20.37|20.48|20.4|20.64|20.19|19.46|19.26|19.33|16.03|15.19|15.15|15.24|15.55|16.11|16.03|16.51|17.29|17.04||17.18|17.27|17.37|17.28|17.43|17.05|17.11|17.07|17.54|17.74|17.45|17.1|16.82|16.25|16.27|16.44|15.7|16.17||16.18|16.3|16.22|||15.91|15.86|16.02|16.2|15.45|16.17|16.27|15.7|14.97|14.39|14.2|14.81|15.01|14.68|14.6|14.54|14.97|14.78|14.58|15|14.97|14.84|14.71|14.72|15.07|14.9|14.53|14.15|13.55|13.24|13.05|13.01|13.16|13|12.82|13.22|13.64|13.22|12.52|12.88|12.82|13.38|13.85|13.52|13.68|13.79|13.99|13.7|13.6|13.26|13.46|13.84|13.33|13.48|13.18|13.13|13.34|13.21|13.32|13.24|13.53|13.59|13.69|13.63|13.62|13.62|13.76|13.64|13.4|13.13|13.35|13.2|13.62|13.35|13|12.91||14.29|14.07|14.06|14.29|13.95|13.92|14.18|13.7|13.88|13.34|12.99|12.46|11.4|10.3|10.15|9.93|9.99|9.92|10.05|10.05|10.03|9.8|9.6|9.49|9.2|9.39|9.25|9.41|9.13
11262|18565|/equities/red-5-ltd|ASXSMALLCAP||0.425|0.42|0.41|0.4|0.395|0.375|0.37|0.37|0.37|0.37|0.36|0.37|0.37|0.385|0.41|0.42|0.41|0.445|0.45|0.455|0.445|0.44|0.435|0.44||0.44|0.455|0.435|0.43|0.425|0.45|0.435|0.44|0.44|0.455|0.45|0.455|0.48|0.49|0.475|0.47|0.49|0.47|0.475|0.465|0.46|0.445|0.45|0.44|0.43|0.425|0.43|0.415|0.45|0.45|0.44||0.43|0.425|0.435|0.43|0.43|0.43|0.425|0.425|0.43|0.405|0.41|0.41|0.39|0.385|0.385|0.39|0.395|||0.38|0.365|0.365|0.365|0.36|0.355|0.335|0.35|0.35|0.365|0.365|0.35|0.35|0.345|0.36|0.36|0.36|0.355|0.34|0.32|0.33|0.325|0.315|0.315|0.31|0.3|0.295|0.3|0.285|0.3|0.31|0.305|0.315|0.315|0.32|0.33|0.32|0.325|0.34|0.33|0.33|0.315|0.33|0.33||0.325|0.31|0.295|0.295|0.295|0.29|0.285|0.285|0.285|0.285|0.3|0.29|0.29|0.29|0.28|0.29|0.3|0.31||0.31|0.315|0.315|||0.3|0.315|0.33|0.31|0.325|0.33|0.355|0.34|0.35|0.365|0.365|0.36|0.365|0.36|0.38|0.36|0.35|0.35|0.345|0.335|0.33|0.325|0.32|0.325|0.325|0.33|0.33|0.335|0.335|0.33|0.335|0.32|0.335|0.335|0.33|0.305|0.305|0.31|0.32|0.315|0.32|0.315|0.31|0.295|0.3|0.31|0.325|0.32|0.315|0.315|0.3|0.31|0.305|0.31|0.31|0.295|0.265|0.26|0.265|0.27|0.265|0.26|0.275|0.28|0.275|0.27|0.265|0.27|0.265|0.265|0.22|0.22|0.21|0.23|0.225|0.24|0.25|0.24|0.265|0.25|0.24|0.245|0.23|0.22|0.21|0.215|0.21|0.205|0.205|0.21|0.215|0.215|0.215|0.21|0.21|0.2|0.195|0.185|0.185|0.175|0.17|0.18|0.185|0.185|0.18|0.185
11263|947566|/equities/aziana-ltd|ASXSMALLCAP||0.2|0.2|0.205|0.2|0.205|0.21|0.215|0.215|0.215|0.21|0.22|0.225|0.215|0.2|0.2|0.22|0.215|0.215|0.22|0.215|0.21|0.21|0.22|0.22|0.215|0.225|0.22|0.23|0.245|0.255|0.245|0.245|0.25|0.265|0.275|0.27|0.265|0.25|0.255|0.25|0.265|0.26|0.265|0.275|0.26|0.27|0.265|0.285|0.28|0.27|0.245|0.25|0.285|0.29|0.295|0.305||0.315|0.32|0.32|0.305|0.315|0.32|0.31|0.325|0.345|0.355|0.355|0.35|0.34|0.35|0.355|0.355|0.34|||0.31|0.31|0.33|0.33|0.33|0.35|0.3|0.345|0.355|0.35|0.365|0.375|0.375|0.37|0.385|0.405|0.395|0.41|0.435|0.38|0.385|0.38|0.32|0.49|0.49|0.43|0.34|0.355|0.36|0.36|0.285|0.275|0.255|0.26|0.225|0.2|0.205|0.2|0.165|0.165|0.16|0.16|0.16|0.155||0.155|0.155|0.155|0.16|0.155|0.155|0.16|0.165|0.165|0.17|0.175|0.17|0.17|0.165|0.17|0.165|0.175|0.18||0.17|0.18|0.18|||0.18|0.175|0.18|0.18|0.185|0.185|0.175|0.17|0.18|0.185|0.185|0.18|0.19|0.18|0.185|0.205|0.22|0.23|0.22|0.195|0.2|0.185|0.185|0.195|0.185|0.195|0.2|0.195|0.2|0.195|0.21|0.21|0.25|0.18|0.18|0.17|0.165|0.165|0.155|0.165|0.17|0.175|0.18|0.18|0.185|0.18|0.175|0.18|0.18|0.185|0.19|0.185|0.175|0.2|0.17|0.15|0.165|0.165|0.18|0.195|0.19|0.18|0.18|0.19|0.18|0.195|0.2|0.225|0.25|0.275|0.295|0.29|0.275|0.275|0.295|0.3|0.305|0.31|0.32|0.315|0.31|0.32|0.3|0.275|0.29|0.325|0.325|0.315|0.32|0.32|0.335|0.335|0.355|0.375|0.365|0.37|0.365|0.375|0.37|0.38|0.38|0.37|0.375|0.375|0.36|0.37
11264|961668|/equities/bwx-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11265|993246|/equities/bravura-solutions-ltd|ASXSMALLCAP||1.07|1.035|1.045|1.055|1.05|1.06|1.055|1.055|1.05|1.04|1.08|1.07|1.08|1.065|1.045|1.12|1.1|1.085|1.08|1.005|0.995|1.005|1.01|1.02|1.01|1.03|1.06|1.085|1.08|1.125|1.145|1.175|1.15|1.19|1.225|1.21|1.245|1.22|1.21|1.225|1.225|1.24|1.255|1.26|1.255|1.29|1.29|1.315|1.325|1.345|1.37|1.395|1.4|1.38|1.375|1.395||1.42|1.405|1.385|1.31|1.335|1.37|1.4|1.445|1.455|1.36|1.385|1.375|1.37|1.355|1.34|1.35|1.38|||1.4|1.395|1.415|1.42|1.46|1.485|1.475|1.4|1.45|1.365|1.405|1.42|1.395|1.385|1.375|1.395|1.345|1.375|1.305|1.28|1.24|1.21|1.205|1.19|1.24|1.275|1.26|1.245|0.96|0.975|0.98|0.99|0.995|0.95|0.905|0.905|0.89|0.86|0.82|0.81|0.81|0.825|0.815|0.8||0.81|0.805|0.8|0.79|0.795|0.8|0.83|0.815|0.85|0.84|0.85|0.805|0.81|0.79|0.825|0.835|0.835|0.84||0.855|0.86|0.87|||0.86|0.865|0.885|0.875|0.835|0.8|0.85|0.83|0.805|0.805|0.8|0.77|0.77|0.755|0.76|0.77|0.75|0.75|0.75|0.755|0.745|0.755|0.76|0.765|0.765|0.78|0.78|0.78|0.785|0.785|0.785|0.775|0.795|0.81|0.8|0.86|0.805|0.69|0.69|0.665|0.69|0.665|0.68|0.69|0.695|0.7|0.705|0.705|0.71|0.72|0.725|0.705|0.74|0.74|0.725|0.72|0.71|0.705|0.72|0.745|0.745|0.76|0.765|0.76|0.71|0.74|0.735|0.755|0.77|0.775|0.8|0.7|0.7|0.745|0.745|0.73|0.745|0.735|0.755|0.765|0.76|0.77|0.77|0.69|0.69|0.72|0.5|0.485|0.49|0.49|0.485|0.505|0.5|0.51|0.5|0.495|0.51|0.515|0.51|0.51|0.52|0.505|0.495|0.5|0.5|0.51
11266|102027|/equities/pact-group-holdings-ltd|ASXSMALLCAP||0.79|0.785|0.78|0.8|0.8|0.76|0.75|0.8||0.75|0.75|0.74|0.74|0.745|0.765|0.77|0.77|0.765|0.825|0.765|0.775|0.785|0.77|0.77||0.845|0.845|0.8425|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.845|0.85|0.845|0.85|0.845|0.85|0.845|0.845|0.845|0.845|0.85|0.85|0.845|0.85|0.85||0.845|0.845|0.845|0.85|0.845|0.85|0.845|0.845|0.845|0.845|0.845|0.845|0.845|0.845|0.845|0.845|0.845|||0.855|0.855|0.845|0.845|0.845|0.85|0.85|0.845|0.84|0.84|0.84|0.845|0.845|0.845|0.845|0.845|0.845|0.845|0.87|0.855|0.855|0.855|0.85|0.845|0.855|0.87|0.885|0.865|0.87|0.89|0.89|0.88|0.845|0.84|0.845|0.85|0.88|0.88|0.885|0.905|0.905|0.885|0.85|0.85||0.85|0.845|0.85|0.845|0.84|0.84|0.845|0.85|0.85|0.865|0.86|0.87|0.9|0.9|0.895|0.87|0.865|0.86||0.855|0.855|0.855|||0.85|0.845|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.685|0.685|0.68|0.685|0.69|0.69|0.685|0.685|0.7|0.69|0.695|0.7|0.7|0.69|0.695|0.7|0.7|0.705|0.715|0.71|0.71|0.71|0.72|0.715|0.72|0.74|0.73|0.72|0.695|0.715|0.71|0.71|0.715|0.735|0.73|0.725|0.715|0.715|0.72|0.72|0.72|0.72|0.695|0.69|0.695|0.69|0.695|0.69|0.69|0.695|0.695|0.695|0.695|0.695|0.695|0.705|0.705|0.705|0.705|0.705|0.71|0.715|0.725|0.675|0.66|0.71|0.735|0.73|0.725|0.72|0.72|0.73|0.705|0.73|0.73|0.755|0.76|0.775|0.76|0.77|0.77|0.78|0.82|0.76|0.755|0.785|0.8|0.745|0.755|0.785|0.77|0.77|0.765|0.765|0.77|0.745
11267|958997|/equities/adairs-ltd|ASXSMALLCAP||1.86|1.88|1.895|1.89|1.895|1.91|1.915|1.895|1.9|1.895|1.84|1.81|1.845|1.86|1.85|1.925|1.935|1.865|1.845|1.78|1.81|1.84|1.835|1.82|1.76|1.74|1.72|1.675|1.675|1.685|1.715|1.72|1.78|1.775|1.755|1.74|1.78|1.855|1.825|1.86|1.89|1.96|1.955|1.93|1.91|1.905|1.92|2.05|2.13|2.1|2.12|2.06|2.09|2.14|2.16|2.11||2.13|2.16|2.1|2.09|2.14|2.16|2.19|2.26|2.32|2.38|2.41|2.32|2.28|2.36|2.39|2.41|2.51|||2.57|2.6|2.57|2.5|2.56|2.54|2.45|2.47|2.38|2.35|2.43|2.43|2.5|2.31|2.4|2.4|2.31|2.29|2.31|2.38|2.4|2.31|2.24|2.11|1.835|1.805|1.84|1.85|1.89|1.935|1.91|1.915|1.935|1.86|1.86|1.835|1.77|1.72|1.63|1.68|1.65|1.7|1.735|1.7||1.72|1.735|1.78|1.635|1.66|1.685|1.72|1.78|1.8|1.85|1.83|1.845|1.8|1.725|1.75|1.8|1.8|1.785||1.81|1.85|1.84|||1.8|1.82|1.86|1.9|1.875|1.91|1.79|1.71|1.745|1.69|1.67|1.65|1.605|1.61|1.58|1.52|1.555|1.57|1.605|1.545|1.49|1.465|1.485|1.465|1.43|1.49|1.52|1.465|1.395|1.39|1.4|1.45|1.495|1.49|1.515|1.46|1.35|1.3|1.245|1.245|1.2|1.21|1.235|1.24|1.27|1.24|1.27|1.33|1.34|1.35|1.405|1.42|1.39|1.395|1.315|1.31|1.335|1.35|1.4|1.395|1.405|1.39|1.39|1.38|1.39|1.39|1.375|1.31|1.34|1.395|1.455|1.4|1.36|1.33|1.335|1.365|1.39|1.41|1.475|1.42|1.4|1.46|1.45|1.33|1.35|1.385|1.4|1.415|1.49|1.415|1.675|1.75|1.755|1.73|1.71|1.805|1.715|1.695|1.705|1.69|1.71|1.725|1.78|1.8|1.7|1.685
11268|102007|/equities/hotelprop-staple|ASXSMALLCAP||3.44|3.36|3.31|3.27|3.24|3.23|3.25|3.2|3.17|3.2|3.18|3.26|3.32|3.42|3.38|3.47|3.38|3.31|3.3|3.23|3.23|3.23|3.22|3.2||3.29|3.35|3.37|3.32|3.31|3.25|3.25|3.26|3.26|3.29|3.24|3.28|3.3|3.27|3.35|3.31|3.32|3.28|3.3|3.32|3.33|3.33|3.36|3.36|3.31|3.28|3.25|3.22|3.25|3.23|3.21||3.24|3.23|3.2|3.14|3.18|3.18|3.2|3.24|3.25|3.28|3.3|3.31|3.31|3.38|3.43|3.45|3.47|||3.38|3.27|3.29|3.3|3.27|3.26|3.21|3.2|3.16|3.17|3.09|3.1|3.07|3.09|3.11|3.11|3.05|2.98|2.95|2.96|2.94|2.92|2.94|2.96|3.01|2.95|2.95|2.96|2.98|2.98|2.94|2.88|2.96|2.92|2.99|3.02|2.94|2.92|2.92|2.94|2.96|2.99|2.93|2.91||2.88|2.88|2.83|2.82|2.75|2.69|2.75|2.8|2.78|2.78|2.79|2.82|2.79|2.74|2.77|2.79|2.81|2.87||2.87|2.91|3.02|||3.08|3.08|2.99|2.85|2.87|2.87|2.89|2.9|2.85|2.86|2.85|2.8|2.72|2.71|2.72|2.66|2.69|2.67|2.63|2.64|2.68|2.71|2.71|2.7|2.74|2.77|2.87|2.85|2.72|2.75|2.74|2.76|2.72|2.72|2.71|2.72|2.66|2.57|2.56|2.53|2.61|2.62|2.69|2.7|2.7|2.72|2.73|2.78|2.74|2.69|2.68|2.74|2.75|2.71|2.73|2.73|2.74|2.67|2.7|2.75|2.73|2.76|2.81|2.82|2.89|2.9|2.88|2.95|2.98|3.01|3.1|2.97|2.95|3|3.04|3.03|3.06|3.04|3|3|3.01|3.02|3.02|2.98|2.99|3.05|3.04|3.03|3.02|3.02|3.08|3.02|2.95|2.97|2.95|2.96|2.94|2.89|2.95|2.99|2.96|2.96|3|3.04|3.02|3.04
11269|7508|/equities/aust-pharma|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11270|10546|/equities/southern-cross-media|ASXSMALLCAP||0.64|0.64|0.63|0.625|0.61|0.62|0.615|0.62|0.615|0.615|0.61|0.61|0.61|0.61|0.62|0.65|0.64|0.625|0.65|0.67|0.685|0.69|0.705|0.71||0.72|0.73|0.74|0.745|0.735|0.71|0.71|0.73|0.765|0.78|0.79|0.81|0.805|0.83|0.855|0.855|0.845|0.85|0.85|0.86|0.945|0.945|0.95|0.97|0.96|0.95|0.95|0.96|0.955|0.955|0.95||0.91|0.915|0.905|0.9|0.91|0.91|0.93|0.91|0.95|0.94|0.94|0.94|0.94|0.94|0.94|0.94|0.94|||0.955|0.95|0.94|0.935|0.96|0.98|0.975|0.98|1|0.96|0.965|0.985|0.985|0.965|0.98|0.985|0.97|0.96|0.955|0.94|0.92|0.955|0.965|0.98|0.985|0.985|1.01|1.02|1.01|1.025|1.025|1.01|1|1.025|1|1|1.02|1.02|0.995|1.01|1.025|1.03|0.98|1||1.005|1.015|0.99|0.98|0.985|0.97|0.94|0.95|0.91|0.97|0.965|0.95|0.91|0.93|0.93|0.94|0.99|0.96||0.995|0.995|1.02|||1.035|1.04|1.04|1.04|0.96|0.98|0.965|0.965|0.965|0.955|0.955|0.935|1|0.96|1.02|1.035|1.05|1.04|1.045|1.035|1.03|1.02|1.015|1.01|1.015|1.015|1.005|1.045|1.02|0.99|0.925|0.95|0.935|0.94|0.935|0.925|0.91|0.91|0.905|0.89|0.895|0.89|0.91|0.91|0.92|0.895|0.89|0.865|0.73|0.735|0.745|0.765|0.75|0.74|0.715|0.72|0.725|0.735|0.75|0.77|0.76|0.72|0.735|0.74|0.755|0.73|0.74|0.755|0.75|0.76|0.72|0.71|0.72|0.74|0.725|0.735|0.725|0.735|0.74|0.76|0.745|0.775|0.76|0.755|0.745|0.75|0.76|0.76|0.775|0.78|0.8|0.81|0.905|0.905|0.905|0.9|0.9|0.93|0.94|0.94|0.93|0.935|0.96|0.95|0.94|0.925
11271|8637|/equities/sigma-pharmaceuticals-ltd|ASXSMALLCAP||1.295|1.27|1.28|1.285|1.3|1.285|1.28|1.27|1.25|1.245|1.275|1.255|1.25|1.265|1.27|1.305|1.3|1.3|1.265|1.21|1.16|1.16|1.205|1.18||1.175|1.18|1.205|1.2|1.21|1.255|1.24|1.235|1.245|1.235|1.22|1.22|1.25|1.245|1.24|1.235|1.26|1.25|1.24|1.25|1.27|1.285|1.295|1.285|1.29|1.295|1.255|1.255|1.265|1.3|1.265||1.295|1.31|1.3|1.255|1.275|1.29|1.255|1.27|1.275|1.27|1.3|1.255|1.22|1.18|1.205|1.225|1.31|||1.295|1.295|1.25|1.23|1.2|1.23|1.215|1.25|1.23|1.225|1.215|1.24|1.245|1.205|1.215|1.185|1.15|1.145|1.145|1.125|1.145|1.12|1.115|1.12|1.11|1.095|1.075|1.09|1.075|1.06|1.06|1.07|1.075|1.065|1.075|1.08|1.07|1.035|1.035|1.035|1.01|1.035|0.99|0.96||0.965|0.97|0.965|0.955|0.95|0.96|0.955|0.95|0.955|0.955|0.95|0.945|0.94|0.92|0.91|0.945|0.975|1.005||1.005|0.985|0.985|||1|0.975|0.99|0.98|0.985|0.975|1.045|1.04|||||0.743|0.7235|0.709|0.6944|0.6798|0.6944|0.675|0.6798|0.6798|0.6701|0.6798|0.6847|0.6896|0.6847|0.6993|0.6896|0.6798|0.6896|0.6944|0.675|0.6604|0.6604|0.641|0.6458|0.6458|0.6313|0.6264|0.6167|0.6361|0.6361|0.6507|0.6507|0.6216|0.641|0.675|0.6653|0.6507|0.6507|0.675|0.6507|0.6653|0.6604|0.6556|0.6507|0.6507|0.641|0.6507|0.6701|0.6701|0.6653|0.6361|0.6604|0.6798|0.6896|0.7333|0.7333|0.7381|0.7381|0.7478|0.7041|0.709|0.7284|0.7284|0.7187|0.7187|0.7381|0.7527|0.7672|0.7721|0.777|0.777|0.7672|0.7624|0.7478|0.7624|0.7575|0.7527|0.743|0.743|0.7381|0.7575|0.777|0.7818|0.777|0.777|0.7672|0.7672|0.7672|0.7575|0.7527|0.7624|0.7624|0.7624|0.7575
11272|1152217|/equities/fineos-corporation-holdings-plc|ASXSMALLCAP||1.83|1.78|1.73|1.675|1.855|1.85|1.86|1.815|1.81|1.725|1.69|1.65|1.605|1.635|1.6|1.63|1.54|1.55|1.52|1.55|1.55|1.57|1.55|1.5||1.51|1.57|1.57|1.565|1.575|1.595|1.595|1.69|1.665|1.68|1.65|1.63|1.625|1.69|1.77|1.79|1.8|1.915|1.92|1.945|1.99|1.995|1.91|1.755|1.76|1.8|1.8|1.8|1.8|1.88|1.865||1.8|1.74|1.75|1.8|1.75|1.75|1.655|1.67|1.725|1.725|1.73|1.7|1.72|1.72|1.725|1.7|1.675|||1.69|1.685|1.69|1.73|1.75|1.705|1.735|1.72|1.67|1.645|1.9|1.84|1.83|1.7|1.73|1.71|1.6|1.61|1.61|1.73|1.655|1.655|1.615|1.55|1.55|1.6|1.655|1.79|1.87|1.76|1.85|1.84|1.86|1.94|1.94|1.92|1.825|1.88|1.9|1.92|2.01|2.05|2.06|2.08||2.15|2.15|2.06|2.1|2.06|2.08|2.05|2.08|2.23|2.08|2.07|1.845|1.835|1.84|1.88|1.85|1.865|1.89||1.91|1.915|1.905|||1.93|1.945|1.775|1.715|1.65|1.66|1.65|1.59|1.56|1.6|1.69|1.7|1.6|1.67|1.665|1.675|1.7|1.7|1.7|1.74|1.7|1.76|1.7|1.77|1.775|1.79|1.8|1.8|1.76|1.74|1.82|1.85|1.81|1.75|1.8|1.75|1.685|1.65|1.655|1.66|1.6|1.69|1.675|1.7|1.63|1.685|1.65|1.575|1.615|1.695|1.855|1.94|1.91|1.9|1.9|1.88|1.96|1.98|1.98|2.05|2|1.98|2.03|2.05|2.1|2.11|2.05|2.05|2.02|2.01|2.15|1.93|1.94|1.89|1.92|1.95|1.885|2|2|2.01|2.01|1.985|2.01|2|2.03|2.04|2.12|2.04|2|2.01|2.01|2.02|2.15||2.55|2.65|2.68|2.72|2.55|2.66|2.69|2.67|2.63|2.33|2.26|2.25
11273|7296|/equities/infomedia|ASXSMALLCAP||1.635|1.615|1.58|1.565|1.53|1.56|1.61|1.56|1.59|1.65|1.68|1.61|1.64|1.65|1.63|1.665|1.635|1.615|1.585|1.58|1.565|1.57|1.61|1.57||1.585|1.58|1.56|1.6|1.615|1.66|1.635|1.61|1.65|1.66|1.605|1.625|1.605|1.595|1.595|1.565|1.58|1.585|1.625|1.625|1.61|1.64|1.655|1.685|1.68|1.68|1.695|1.665|1.65|1.655|1.66||1.65|1.67|1.655|1.7|1.67|1.675|1.635|1.655|1.745|1.725|1.785|1.75|1.715|1.78|1.775|1.77|1.8|||1.78|1.775|1.765|1.765|1.735|1.715|1.68|1.64|1.62|1.6|1.62|1.6|1.625|1.655|1.645|1.605|1.63|1.635|1.665|1.65|1.6|1.6|1.62|1.59|1.68|1.65|1.67|1.525|1.49|1.53|1.435|1.43|1.44|1.49|1.42|1.46|1.455|1.44|1.415|1.405|1.385|1.425|1.375|1.385||1.41|1.435|1.41|1.405|1.39|1.42|1.44|1.45|1.45|1.47|1.39|1.45|1.39|1.4|1.36|1.405|1.4|1.435||1.44|1.465|1.465|||1.505|1.485|1.485|1.54|1.45|1.455|1.48|1.465|1.505|1.57|1.56|1.56|1.455|1.485|1.45|1.46|1.49|1.48|1.505|1.485|1.495|1.515|1.495|1.435|1.42|1.475|1.52|1.475|1.47|1.49|1.46|1.455|1.55|1.44|1.435|1.46|1.475|1.455|1.43|1.425|1.5|1.515|1.535|1.49|1.52|1.555|1.6|1.56|1.55|1.55|1.57|1.62|1.57|1.53|1.52|1.555|1.53|1.59|1.515|1.56|1.58|1.53|1.585|1.615|1.63|1.63|1.655|1.605|1.54|1.56|1.57|1.57|1.575|1.565|1.61|1.605|1.61|1.64|1.65|1.625|1.66|1.68|1.7|1.665|1.71|1.64|1.6|1.605|1.635|1.64|1.625|1.69|1.645|1.63|1.64|1.655|1.685|1.645|1.65|1.65|1.645|1.655|1.7|1.71|1.72|1.715
11274|101983|/equities/gdi-property-group-ltd|ASXSMALLCAP||0.56|0.57|0.565|0.56|0.565|0.565|0.56|0.565|0.55|0.56|0.56|0.565|0.58|0.595|0.6|0.6|0.605|0.6|0.6|0.605|0.605|0.615|0.62|0.625||0.635|0.64|0.65|0.62|0.61|0.6|0.6|0.6|0.6|0.605|0.605|0.605|0.6|0.605|0.61|0.62|0.62|0.62|0.615|0.62|0.625|0.605|0.615|0.615|0.61|0.61|0.6|0.6|0.6|0.59|0.59||0.605|0.605|0.605|0.6|0.6|0.59|0.595|0.6|0.6|0.6|0.62|0.61|0.61|0.62|0.605|0.61|0.615|||0.615|0.605|0.615|0.605|0.605|0.6|0.605|0.61|0.605|0.605|0.605|0.615|0.625|0.61|0.61|0.6|0.595|0.6|0.6|0.605|0.605|0.605|0.605|0.61|0.61|0.615|0.615|0.62|0.625|0.645|0.63|0.625|0.65|0.645|0.66|0.66|0.655|0.655|0.65|0.665|0.66|0.665|0.665|0.655||0.655|0.66|0.645|0.635|0.635|0.64|0.64|0.65|0.645|0.645|0.655|0.65|0.65|0.65|0.64|0.65|0.65|0.66||0.65|0.64|0.65|||0.635|0.62|0.63|0.605|0.61|0.645|0.62|0.6|0.6|0.61|0.625|0.62|0.6|0.58|0.595|0.58|0.58|0.57|0.555|0.555|0.55|0.545|0.555|0.56|0.565|0.57|0.565|0.56|0.535|0.55|0.55|0.55|0.54|0.55|0.545|0.55|0.535|0.515|0.515|0.53|0.535|0.525|0.535|0.535|0.55|0.535|0.53|0.535|0.53|0.515|0.515|0.525|0.525|0.525|0.515|0.52|0.525|0.525|0.53|0.54|0.535|0.54|0.54|0.53|0.545|0.55|0.55|0.56|0.575|0.57|0.575|0.585|0.6|0.615|0.63|0.63|0.63|0.63|0.64|0.64|0.63|0.64|0.63|0.63|0.625|0.63|0.625|0.63|0.64|0.675|0.655|0.655|0.655|0.67|0.67|0.67|0.665|0.645|0.665|0.655|0.65|0.65|0.655|0.665|0.665|0.66
11275|947756|/equities/estia-health-ltd|ASXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.08|3.07|3.07|3.08|3.07|3.07|3.05|3.05|3.05|3.05|3.05|3.06|3.05|3.05|3.05|3.05|3.05|3.06|3.05|3.06|3.06|3.06|3.05|3.05|3.06|3.06|3.05|3.05|3.06|3.05|3.06|3.06|3.05|3.06|3.06|3.06|3.06|3.05|3.06|3.06|3.04|3.03|3.03|3.04|3.05|3.05|3.05|3.05|3.05|3.04|3.04|3.05|3.04|3.04|3.03|3.02|3.03|3.03|3.03|3.03|3.03|3.03|3.03|3.03|3.03|3.03|3.03|3.02|3.03|3.03|3.03|3.02|3.01|3.03|3.12|3.13|3.12|3.11|3.12|3.12|3.13|3.13|3.13|3.12|3.12|3.11|3.1|3.08|2.84|2.86|2.87|2.82|2.79|2.79
11276|953869|/equities/australian-finance-group-ltd|ASXSMALLCAP||1.425|1.385|1.355|1.375|1.345|1.345|1.325|1.32|1.35|1.365|1.38|1.39|1.37|1.385|1.35|1.41|1.425|1.415|1.42|1.425|1.405|1.415|1.445|1.42|1.425|1.425|1.405|1.41|1.435|1.425|1.45|1.465|1.47|1.49|1.47|1.405|1.405|1.425|1.435|1.43|1.4|1.465|1.46|1.48|1.44|1.47|1.495|1.505|1.505|1.5|1.51|1.49|1.48|1.5|1.51|1.515||1.53|1.525|1.52|1.5|1.545|1.53|1.55|1.605|1.62|1.61|1.63|1.655|1.705|1.67|1.66|1.63|1.64|||1.63|1.65|1.635|1.625|1.615|1.6|1.535|1.535|1.525|1.515|1.535|1.545|1.51|1.5|1.51|1.5|1.545|1.545|1.515|1.455|1.49|1.66|1.685|1.66|1.645|1.67|1.7|1.72|1.7|1.755|1.785|1.725|1.775|1.755|1.79|1.78|1.72|1.67|1.64|1.64|1.6|1.615|1.58|1.55||1.545|1.545|1.61|1.6|1.585|1.64|1.64|1.62|1.59|1.59|1.585|1.6|1.6|1.61|1.615|1.585|1.59|1.595||1.56|1.555|1.57|||1.585|1.595|1.59|1.56|1.565|1.6|1.59|1.575|1.565|1.61|1.68|1.675|1.7|1.64|1.545|1.505|1.51|1.5|1.46|1.48|1.48|1.47|1.485|1.46|1.45|1.49|1.47|1.465|1.45|1.415|1.435|1.46|1.44|1.425|1.445|1.42|1.37|1.345|1.29|1.28|1.305|1.3|1.33|1.33|1.355|1.375|1.38|1.41|1.435|1.49|1.52|1.525|1.505|1.485|1.48|1.485|1.465|1.465|1.475|1.49|1.46|1.47|1.48|1.48|1.49|1.535|1.485|1.5|1.505|1.5|1.57|1.545|1.52|1.57|1.565|1.535|1.52|1.535|1.575|1.59|1.61|1.58|1.55|1.5|1.47|1.61|1.65|1.655|1.8|1.8|1.785|1.81|1.82|1.815|1.845|1.85|1.82|1.82|1.82|1.83|1.79|1.78|1.82|1.845|1.83|1.84
11277|1167991|/equities/dalrymple-bay-infrastructure|ASXSMALLCAP||3.04|3.03|3.04|3.04|3.04|3.05|3.05|3.04|3.04|2.98|2.96|2.93|2.96|2.92|2.93|2.94|2.91|2.94|2.91|2.9|2.96|2.88|2.89|2.91||2.9|2.87|2.85|2.77|2.81|2.77|2.76|2.83|2.91|2.94|2.96|2.97|2.95|2.93|2.93|2.93|2.93|2.97|2.91|2.89|2.86|2.89|2.84|2.86|2.81|2.79|2.79|2.79|2.79|2.75|2.75||2.75|2.75|2.77|2.77|2.77|2.77|2.76|2.78|2.76|2.78|2.77|2.78|2.75|2.73|2.74|2.74|2.74|||2.74|2.7|2.7|2.72|2.73|2.74|2.73|2.73|2.73|2.76|2.76|2.77|2.72|2.73|2.75|2.74|2.73|2.75|2.76|2.76|2.76|2.78|2.8|2.79|2.8|2.78|2.78|2.77|2.77|2.76|2.78|2.78|2.79|2.78|2.79|2.79|2.79|2.79|2.79|2.8|2.78|2.78|2.78|2.78||2.79|2.84|2.78|2.76|2.75|2.74|2.74|2.77|2.74|2.75|2.74|2.71|2.71|2.71|2.71|2.71|2.71|2.71||2.69|2.7|2.71|||2.68|2.66|2.69|2.71|2.69|2.73|2.7|2.67|2.68|2.68|2.7|2.7|2.7|2.69|2.75|2.75|2.75|2.72|2.73|2.72|2.73|2.73|2.73|2.76|2.75|2.78|2.78|2.79|2.79|2.77|2.77|2.76|2.77|2.73|2.76|2.72|2.72|2.71|2.71|2.71|2.73|2.7|2.74|2.78|2.76|2.77|2.73|2.73|2.75|2.76|2.79|2.78|2.79|2.74|2.76|2.76|2.76|2.78|2.79|2.79|2.8|2.79|2.77|2.78|2.8|2.8|2.78|2.78|2.76|2.78|2.75|2.75|2.75|2.77|2.79|2.77|2.79|2.77|2.76|2.73|2.7|2.71|2.76|2.74|2.75|2.71|2.73|2.72|2.72|2.7|2.7|2.7|2.68|2.69|2.74|2.74|2.75|2.74|2.77|2.76|2.78|2.78|2.8|2.8|2.76|2.77
11278|18556|/equities/mystate|ASXSMALLCAP||3.86|3.81|3.81|3.81|3.76|3.76|3.78|3.76|3.73|3.75|3.74|3.72|3.76|3.78|3.78|3.77|3.83|3.76|3.81|3.7|3.73|3.77|3.77|3.75||3.75|3.78|3.72|3.65|3.65|3.59|3.6|3.6|3.69|3.64|3.64|3.63|3.61|3.6|3.58|3.57|3.59|3.49|3.54|3.5|3.52|3.49|3.55|3.58|3.5|3.52|3.52|3.5|3.59|3.56|3.54||3.65|3.64|3.65|3.59|3.57|3.56|3.49|3.62|3.6|3.65|3.69|3.66|3.68|3.62|3.65|3.69|3.7|||3.66|3.6|3.6|3.56|3.58|3.53|3.44|3.41|3.38|3.35|3.4|3.43|3.41|3.38|3.4|3.37|3.34|3.3|3.28|3.33|3.18|3.24|3.48|3.45|3.41|3.37|3.39|3.4|3.4|3.38|3.35|3.32|3.43|3.4|3.38|3.4|3.37|3.34|3.31|3.29|3.29|3.32|3.29|3.27||3.23|3.21|3.2|3.2|3.14|3.12|3.15|3.16|3.19|3.21|3.25|3.26|3.2|3.22|3.23|3.18|3.2|3.19||3.14|3.15|3.09|||3.06|3.08|3.06|3.08|3.02|2.95|3.15|3.06|3.07|3.05|3.07|3.08|3.05|2.99|3.04|3.04|3.07|3|2.95|2.93|2.95|2.95|3|2.97|2.97|2.98|3.05|3.05|3|3|2.99|3.03|3|2.98|3|3|2.97|2.9|2.91|2.9|2.93|2.9|2.93|2.98|2.99|3|3.04|3.03|3.02|3.02|3.07|3.12|3.14|3.14|3.1|3.05|3.03|2.99|3.04|3.07|3.09|3.1|3.04|3.12|3.14|3.13|3.08|3.06|3.11|3.13|3.17|3.14|3.17|3.2|3.18|3.18|3.16|3.19|3.27|3.25|3.26|3.28|3.27|3.2|3.23|3.27|3.28|3.3|3.47|3.47|3.51|3.53|3.56|3.58|3.51|3.57|3.6|3.5|3.51|3.59|3.57|3.53|3.56|3.57|3.57|3.56
11279|1166382|/equities/ssr-mining-inc|ASXSMALLCAP||7.43|7.13|6.78|6.96|6.98|7.06|7.15|6.59|6.75|6.77|6.76|6.8|6.6|6.89|6.83|6.98|6.87|6.85|6.94|7.01|7.28|7.31|7.47|7.65||7.73|7.4|7.11|7.63|7.9|7.92|7.76|7.88|8.15|8.17|7.91|8.27|8.31|8.6|8.5|7.97|7.95|8.13|7.96|8.08|8.05|7.68|8.36|8|8.01|8.01|8.04|8.32|8.37|8.48|8.37||8.1|7.85|8.12|7.96|7.76|7.73|7.92|7.95|8.09|8|7.69|7.28|7.26|7.1|7.16|7.16|7.12|||6.52|6.15|6.03|6.06|6.05|6.07|6|6.16|5.92|5.76|6.25|6.23|6.46|6.6|6.64|6.48|6.33|6.34|6.4|6.53|6.41|6.49|7|6.97|6.68|6.65|6.84|7.13|7.13|7.32|6.95|7.06|14.84|14.67|14.48|14.32|14.45|14.26|14.66|14.85|14.4|14.39|14.33|14.45||14.58|14.83|14.68|14.88|15.05|15.18|15.38|15.27|15.34|15.27|15.26|15.39|15.48|15.57|15.8|15.73|15.66|15.8||15.82|16.36|17.34|||16.27|16.23|16.66|16.09|16.1|16.19|16.16|16.09|16.37|17|17.2|17.14|17.4|17.54|18|17.78|17.67|17.7|17.12|17.02|16.92|17.06|17.2|16.9|17.76|18.22|17.84|18.13|17.6|18.09|17.82|18.2|18.6|19|18.65|17.77|18.35|21.65|22.05|22.3|21.85|22.38|22.55|22.49|22.49|22.47|22.08|21.95|21.26|21.56|20.61|20.54|20.6|20.31|20.4|19.71|19.8|20.04|20.04|20.63|20.74|20.35|20.9|22.22|22.4|22.62|22.9|23|23.16|23.25|23.17|22.8|22.92|22.75|22.46|22.62|22.44|22.64|22.7|22.95|22.98|22.96|23.3|23.3|22.42|23.08|23.12|22.39|22.1|22|22.32|22.57|22.48|22.83|22.94|22.37|22.24|21.74|22.05|22.05|21.82|22.24|21.89|21.5|21.26|21.57
11280|943406|/equities/aurelia-metals|ASXSMALLCAP||0.22|0.22|0.22|0.21|0.21|0.21|0.195|0.195|0.195|0.19|0.19|0.185|0.19|0.185|0.19|0.19|0.18|0.17|0.175|0.17|0.165|0.165|0.17|0.175|0.175|0.18|0.18|0.17|0.185|0.19|0.185|0.195|0.19|0.19|0.2|0.195|0.19|0.205|0.205|0.21|0.195|0.195|0.19|0.185|0.185|0.185|0.19|0.185|0.19|0.195|0.195|0.2|0.19|0.2|0.19|0.19||0.19|0.195|0.19|0.18|0.18|0.17|0.18|0.185|0.185|0.19|0.185|0.185|0.175|0.175|0.16|0.16|0.16|||0.155|0.15|0.15|0.145|0.14|0.15|0.145|0.14|0.145|0.14|0.145|0.145|0.14|0.145|0.145|0.14|0.14|0.145|0.14|0.135|0.135|0.13|0.135|0.13|0.115|0.12|0.11|0.11|0.11|0.115|0.11|0.11|0.11|0.115|0.115|0.115|0.11|0.1075|0.105|0.115|0.115|0.115|0.105|0.105||0.099|0.098|0.098|0.098|0.1|0.1|0.105|0.105|0.115|0.105|0.115|0.11|0.11|0.115|0.115|0.11|0.115|0.11||0.11|0.11|0.11|||0.105|0.11|0.11|0.11|0.105|0.105|0.1|0.105|0.1|0.11|0.105|0.11|0.11|0.105|0.115|0.105|0.11|0.11|0.105|0.11|0.11|0.105|0.115|0.115|0.105|0.105|0.11|0.1|0.099|0.1|0.105|0.1|0.1|0.105|0.105|0.095|0.094|0.097|0.095|0.096|0.092|0.092|0.094|0.097|0.094|0.097|0.093|0.087|0.086|0.087|0.088|0.092|0.086|0.087|0.086|0.084|0.085|0.086|0.09|0.092|0.089|0.085|0.087|0.091|0.09|0.094|0.096|0.097|0.1|0.11|0.115|0.105|0.105|0.105|0.105|0.099|0.097|0.098|0.097|0.095|0.089|0.091|0.082|0.077|0.077|0.08|0.08|0.083|0.083|0.082|0.082|0.082|0.08|0.085|0.084|0.086|0.086|0.087|0.088|0.09|0.09|0.09|0.093|0.091|0.092|0.094
11281|7597|/equities/aus-agricul|ASXSMALLCAP||1.385|1.4|1.405|1.41|1.46|1.445|1.49|1.49|1.445|1.47|1.455|1.4|1.44|1.42|1.435|1.38|1.4|1.365|1.355|1.41|1.425|1.435|1.435|1.45|1.49|1.46|1.51|1.52|1.52|1.505|1.52|1.45|1.41|1.4|1.39|1.4|1.39|1.39|1.42|1.43|1.42|1.4|1.39|1.41|1.405|1.36|1.365|1.355|1.365|1.35|1.355|1.395|1.345|1.37|1.37|1.375||1.365|1.39|1.41|1.375|1.4|1.39|1.385|1.42|1.42|1.415|1.415|1.43|1.42|1.355|1.37|1.36|1.375|||1.36|1.36|1.36|1.365|1.38|1.4|1.405|1.42|1.4|1.405|1.4|1.4|1.395|1.4|1.39|1.35|1.35|1.355|1.37|1.375|1.36|1.33|1.33|1.415|1.4|1.41|1.405|1.445|1.435|1.44|1.5|1.45|1.48|1.49|1.495|1.44|1.41|1.44|1.42|1.455|1.45|1.46|1.46|1.46||1.46|1.435|1.43|1.475|1.465|1.455|1.49|1.515|1.5|1.505|1.48|1.51|1.5|1.475|1.48|1.41|1.4|1.38||1.4|1.4|1.35|||1.345|1.37|1.38|1.405|1.4|1.425|1.405|1.4|1.4|1.4|1.4|1.4|1.41|1.405|1.39|1.355|1.35|1.33|1.34|1.35|1.32|1.355|1.335|1.31|1.35|1.415|1.355|1.315|1.31|1.3|1.3|1.3|1.29|1.285|1.28|1.275|1.27|1.26|1.245|1.205|1.245|1.17|1.25|1.265|1.325|1.3|1.305|1.325|1.325|1.3|1.32|1.34|1.315|1.3|1.295|1.31|1.285|1.3|1.31|1.32|1.29|1.3|1.32|1.305|1.3|1.335|1.31|1.36|1.3|1.31|1.36|1.34|1.325|1.3|1.31|1.305|1.27|1.31|1.3|1.35|1.45|1.45|1.435|1.46|1.465|1.47|1.495|1.495|1.495|1.48|1.5|1.51|1.5|1.5|1.5|1.49|1.515|1.505|1.49|1.5|1.51|1.5|1.525|1.505|1.49|1.475
11282|102005|/equities/m-pharma-fp|ASXSMALLCAP||4.4|4.26|4.17|4.26|4.28|4.38|4.48|4.48|4.41|4.64|4.71|4.64|4.56|4.56|4.52|4.61|4.66|4.6|4.63|4.47|4.65|4.48|4.78|4.66||4.72|4.77|4.93|4.9|5.01|5.04|5.02|4.98|5.11|5.16|5.48|5.41|5.34|5.45|5.74|6.37|6.25|6.1|6.66|7.07|7.01|7.12|7.14|7.27|7.27|7.37|7.01|6.8|6.97|7.11|6.93||7.1|7.12|6.83|6.66|6.75|6.66|6.8|6.96|7.06|7.11|7.19|7.18|7.17|7.23|7.21|7.09|7.25|||7.24|7.22|6.85|6.83|6.96|6.97|7|7.02|6.8|6.76|6.85|7|7.03|6.94|6.98|7|7.24|7|6.81|6.8|6.8|6.6|6.38|6.03|5.25|5.31|5.23|5.27|5.45|5.28|5.32|5.31|5.48|5.4|5.44|5.55|5.35|5.31|5.26|5.28|5.28|5.25|5.3|5.33||5.35|5.23|5.16|5.08|5.27|5.21|5.33|5.35|5.57|5.46|5.71|5.9|5.8|5.69|5.8|5.84|5.84|6.09||6.15|6.27|6.34|||6.29|6.33|6.21|6.04|5.95|5.87|6.01|5.72|5.65|5.87|5.85|5.9|5.86|5.55|5.43|5.48|5.21|5.17|5.18|4.99|4.85|4.62|4.79|4.79|4.6|4.62|4.66|4.33|4.25|4.16|4.12|4|3.98|3.91|3.89|3.72|3.69|3.54|3.67|3.77|3.92|3.83|3.93|3.77|3.64|3.3|3.23|3.13|2.75|2.89|2.99|3.06|3.13|3.08|3.05|3.08|3.13|3.09|3.19|3.27|3.25|3.31|3.39|3.38|3.42|3.51|3.41|3.4|3.4|3.41|3.47|3.37|3.46|3.56|3.52|3.5|3.48|3.47|3.67|3.68|3.37|3.67|4.75|4.68|4.74|4.61|4.72|4.8|4.77|4.74|4.75|4.72|4.83|4.8|4.75|4.74|4.72|4.59|4.4|4.48|4.67|4.65|4.6|4.82|4.88|4.74
11283|8654|/equities/service-stream|ASXSMALLCAP||1.35|1.325|1.28|1.265|1.255|1.26|1.285|1.27|1.265|1.245|1.28|1.28|1.275|1.26|1.24|1.255|1.26|1.24|1.235|1.24|1.235|1.23|1.235|1.17||1.225|1.23|1.215|1.24|1.235|1.255|1.215|1.2|1.2|1.21|1.175|1.18|1.205|1.18|1.175|1.18|1.2|1.21|1.225|1.23|1.25|1.26|1.28|1.28|1.275|1.265|1.26|1.25|1.275|1.275|1.28||1.315|1.3|1.3|1.28|1.29|1.25|1.235|1.265|1.275|1.26|1.26|1.27|1.24|1.245|1.215|1.215|1.25|||1.25|1.26|1.225|1.205|1.215|1.25|1.255|1.26|1.26|1.255|1.255|1.24|1.245|1.22|1.225|1.23|1.2|1.2|1.17|1.155|1.125|1.075|1.045|1.04|1.015|1|0.945|0.945|0.94|0.945|0.94|0.93|0.93|0.915|0.935|0.94|0.94|0.935|0.92|0.91|0.905|0.93|0.93|0.95||0.94|0.935|0.94|0.92|0.915|0.92|0.92|0.92|0.935|0.92|0.93|0.94|0.915|0.91|0.935|0.92|0.9|0.935||0.94|0.925|0.92|||0.91|0.925|0.93|0.925|0.905|0.935|0.95|0.95|0.945|0.93|0.92|0.92|0.915|0.9|0.905|0.895|0.9|0.885|0.875|0.885|0.88|0.88|0.89|0.895|0.9|0.915|0.915|0.915|0.91|0.9|0.895|0.89|0.88|0.855|0.86|0.83|0.85|0.87|0.88|0.88|0.895|0.89|0.895|0.895|0.87|0.88|0.885|0.91|0.905|0.915|0.93|0.925|0.915|0.905|0.88|0.88|0.89|0.875|0.895|0.92|0.93|0.92|0.91|0.91|0.91|0.91|0.895|0.9|0.895|0.93|0.92|0.875|0.875|0.895|0.89|0.885|0.87|0.9|0.9|0.905|0.905|0.9|0.91|0.905|0.89|0.9|0.905|0.875|0.845|0.89|0.88|0.875|0.875|0.85|0.86|0.87|0.86|0.855|0.865|0.865|0.875|0.865|0.87|0.895|0.91|0.895
11284|10536|/equities/carnarvon|ASXSMALLCAP||0.195|0.195|0.2|0.2|0.195|0.2|0.2|0.205|0.2|0.19|0.195|0.195|0.205|0.205|0.2|0.205|0.2|0.205|0.195|0.185|0.19|0.195|0.19|0.195||0.195|0.2|0.2|0.205|0.21|0.205|0.21|0.215|0.22|0.21|0.21|0.21|0.215|0.22|0.215|0.22|0.22|0.225|0.215|0.21|0.195|0.2|0.195|0.19|0.19|0.185|0.19|0.185|0.195|0.19|0.185||0.19|0.195|0.19|0.19|0.195|0.195|0.2|0.2|0.195|0.195|0.2|0.2|0.195|0.19|0.195|0.195|0.19|||0.19|0.19|0.19|0.19|0.19|0.195|0.19|0.19|0.2|0.195|0.19|0.185|0.185|0.185|0.19|0.19|0.185|0.185|0.185|0.19|0.18|0.19|0.185|0.19|0.19|0.195|0.2|0.205|0.205|0.205|0.205|0.205|0.21|0.2|0.195|0.195|0.19|0.2|0.195|0.195|0.2|0.2|0.2|0.2||0.205|0.195|0.195|0.195|0.2|0.21|0.21|0.21|0.215|0.205|0.215|0.22|0.215|0.225|0.22|0.22|0.225|0.22||0.23|0.22|0.22|||0.21|0.205|0.21|0.205|0.195|0.175|0.18|0.18|0.175|0.16|0.16|0.16|0.16|0.155|0.165|0.16|0.16|0.165|0.165|0.165|0.17|0.17|0.17|0.165|0.165|0.175|0.17|0.17|0.175|0.16|0.16|0.15|0.15|0.15|0.15|0.145|0.15|0.15|0.15|0.155|0.155|0.155|0.15|0.155|0.15|0.15|0.15|0.155|0.155|0.15|0.145|0.155|0.15|0.15|0.15|0.15|0.155|0.155|0.155|0.165|0.16|0.16|0.16|0.165|0.16|0.17|0.165|0.16|0.155|0.145|0.145|0.15|0.15|0.145|0.15|0.155|0.15|0.155|0.155|0.15|0.155|0.16|0.155|0.14|0.145|0.145|0.145|0.145|0.145|0.15|0.135|0.135|0.13|0.13|0.13|0.13|0.135|0.13|0.13|0.14|0.135|0.135|0.14|0.14|0.145|0.14
11285|959017|/equities/paradigm-biopharmaceuticals-ltd|ASXSMALLCAP||0.31|0.275|0.275|0.28|0.29|0.29|0.295|0.295|0.28|0.29|0.255|0.26|0.24|0.245|0.245|0.245|0.23|0.22|0.235|0.235|0.235|0.23|0.24|0.24||0.245|0.245|0.25|0.25|0.25|0.25|0.25|0.255|0.26|0.265|0.255|0.245|0.245|0.25|0.26|0.27|0.28|0.285|0.28|0.27|0.28|0.27|0.25|0.255|0.235|0.245|0.275|0.285|0.27|0.255|0.27||0.285|0.285|0.285|0.285|0.285|0.3|0.28|0.275|0.285|0.295|0.305|0.305|0.31|0.33|0.345|0.345|0.35|||0.345|0.345|0.34|0.355|0.355|0.37|0.365|0.385|0.37|0.4|0.41|0.455|0.405|0.395|0.39|0.385|0.36|0.36|0.335|0.335|0.35|0.345|0.35|0.35|0.355|0.37|0.345|0.35|0.36|0.355|0.36|0.355|0.38|0.35|0.345|0.355|0.35|0.32|0.325|0.34|0.315|0.315|0.375|0.405||0.345|0.35|0.34|0.36|0.36|0.385|0.38|0.385|0.4|0.42|0.42|0.43|0.425|0.425|0.455|0.44|0.42|0.445||0.425|0.42|0.415|||0.39|0.37|0.37|0.365|0.36|0.37|0.36|0.355|0.355|0.37|0.38|0.385|0.395|0.39|0.4|0.395|0.39|0.395|0.39|0.385|0.38|0.39|0.395|0.395|0.405|0.395|0.39|0.395|0.395|0.39|0.385|0.385|0.395|0.395|0.42|0.43|0.43|0.415|||0.5982|0.5933|0.6031|0.5836|0.6177|0.642|0.6712|0.676|||0.6128|0.569|0.5885|0.5836|||0.5739|0.5593|0.5739|0.5788|0.5982|0.5788|0.535|0.5836|0.5933|0.6031|0.6031|0.6031|0.6566|0.7247|0.6614|0.7101|0.6858|0.6906|0.6955|0.642|0.6566|0.6323|0.6566|0.6468|0.642|0.5933|0.6517|0.5982|0.6177|0.6906|0.642|0.5933|0.642|0.6712|0.7782|0.8317|0.8268|0.8414|0.8657|0.8706|0.8754|0.8365|0.8268|0.8268|0.8511|0.8657|0.89|0.89|0.8754|0.9192
11286|39198|/equities/wcp-resources-ltd|ASXSMALLCAP||0.165|0.16|0.15|0.15|0.155|0.155|0.15|0.145|0.145|0.145|0.15|0.15|0.14|0.14|0.15|0.15|0.15|0.15|0.155|0.165|0.18|0.18|0.18|0.18||0.185|0.185|0.185|0.19|0.195|0.2|0.2|0.21|0.215|0.215|0.22|0.23|0.235|0.235|0.235|0.235|0.225|0.225|0.22|0.195|0.2|0.205|0.205|0.205|0.195|0.2|0.19|0.19|0.195|0.185|0.18||0.18|0.18|0.18|0.19|0.215|0.215|0.22|0.285|0.205|0.21|0.21|0.2|0.19|0.195|0.2|0.19|0.205|||0.2|0.185|0.18|0.185|0.19|0.195|0.19|0.185|0.185|0.19|0.205|0.205|0.21|0.21|0.21|0.215|0.22|0.22|0.245|0.23|0.21|0.22|0.19|0.195|0.2|0.22|0.22|0.225|0.23|0.22|0.2|0.21|0.23|0.215|0.215|0.235|0.205|0.185|0.2|0.225|0.24|0.24|0.265|0.26||0.26|0.275|0.265|0.265|0.285|0.29|0.31|0.335|0.34|0.34|0.36|0.36|0.38|0.375|0.385|0.39|0.41|0.42||0.43|0.425|0.43|||0.425|0.425|0.45|0.435|0.445|0.455|0.405|0.37|0.37|0.395|0.38|0.365|0.37|0.37|0.4|0.385|0.395|0.4|0.4|0.42|0.43|0.425|0.43|0.445|0.425|0.42|0.45|0.44|0.415|0.4|0.42|0.43|0.44|0.43|0.445|0.455|0.435|0.44|0.44|0.455|0.45|0.46|0.475|0.47|0.475|0.505|0.52|0.555|0.54|0.53|0.555|0.565|0.55|0.54|0.53|0.55|0.565|0.585|0.6|0.655|0.62|0.6|0.605|0.6|0.615|0.63|0.65|0.67|0.68|0.7|0.705|0.69|0.685|0.69|0.67|0.695|0.695|0.71|0.7|0.7|0.695|0.695|0.69|0.66|0.67|0.695|0.715|0.705|0.72|0.71|0.72|0.68|0.69|0.695|0.705|0.695|0.725|0.73|0.74|0.785|0.79|0.795|0.805|0.82|0.805|0.81
11287|101952|/equities/ama-group-f|ASXSMALLCAP||0.053|0.054|0.05|0.05|0.048|0.048|0.046|0.047|0.047|0.045|0.043|0.043|0.04|0.04|0.04|0.04|0.04|0.042|0.039|0.04|0.041|0.039|0.041|0.044|0.044|0.045|0.045|0.045|0.044|0.043|0.046|0.046|0.044|0.046|0.048|0.045|0.045|0.048|0.049|0.045|0.044|0.046|0.045|0.046|0.048|0.048|0.048|0.054|0.052|0.054|0.059|0.06|0.064|0.06|0.065|0.058||0.055|0.05|0.055|0.051|0.051|0.049|0.05|0.052|0.051|0.051|0.051|0.053|0.051|0.053|0.053|0.056|0.057|||0.055|0.057|0.059|0.06|0.06|0.061|0.061|0.059|0.059|0.06|0.06|0.059|0.06|0.06|0.06|0.063|0.062|0.062|0.066|0.067|0.066|0.063|0.057|0.055|0.058|0.061|0.061|0.063|0.065|0.07|0.065|0.064|0.065|0.061|0.061|0.065|0.067|0.07|0.072|0.07|0.07|0.071|0.07|0.07||0.069|0.069|0.074|0.073|0.075|0.075|0.075|0.078|0.075|0.077|0.078|0.075|0.075|0.075|0.079|0.079|0.079|0.083||0.07|0.07|0.071|||0.073|0.071|0.074|0.072|0.069|0.068|0.068|0.069|0.067|0.07|0.073|0.075|0.069|0.07|0.07|0.068|0.068|0.07|0.074|0.078|0.077|0.072|0.084|0.079|0.081|0.078|0.089|0.081|0.073|0.067|0.064|0.065|0.066|0.061|0.059|0.058|0.057|0.06|0.062|0.064|0.063|0.059|0.06|0.052|0.051|0.051|0.05|0.047|0.048|0.048|0.047|0.046|0.044|0.037|0.036|0.037|0.037|0.035|0.039|0.04|0.042|0.043|0.041|0.037|0.04|0.042|0.045|0.043|0.045|0.049|0.044|0.048|0.052|0.054|0.055|0.06|||||||0.1057|0.1057|0.1057|0.1101|0.1189|0.1145|0.1277|0.1145|0.1145|0.1189|0.1101|0.1189|0.1145|0.1145|0.1145|0.1101|0.1145|0.1189|0.1233|0.1233|0.1277|0.1277|0.1277|0.1057
11288|14253|/equities/cooper-energy|ASXSMALLCAP||0.225|0.22|0.215|0.21|0.215|0.215|0.2|0.22|0.225|0.22|0.225|0.225|0.22|0.23|0.22|0.235|0.22|0.205|0.205|0.2|0.21|0.205|0.205|0.2||0.205|0.2|0.2|0.22|0.23|0.23|0.23|0.235|0.225|0.23|0.23|0.225|0.215|0.21|0.215|0.22|0.225|0.235|0.235|0.235|0.235|0.225|0.2|0.2|0.205|0.21|0.205|0.2|0.205|0.205|0.21||0.215|0.215|0.215|0.215|0.21|0.21|0.215|0.22|0.215|0.225|0.225|0.23|0.225|0.23|0.22|0.215|0.215|||0.22|0.22|0.2|0.19|0.195|0.2|0.21|0.21|0.205|0.2|0.195|0.2|0.19|0.175|0.165|0.15|0.15|0.155|0.155|0.155|0.145|0.145|0.145|0.15|0.15|0.145|0.145|0.145|0.145|0.14|0.14|0.135|0.135|0.13|0.13|0.13|0.13|0.12|0.13|0.13|0.125|0.13|0.13|0.135||0.12|0.115|0.125|0.11|0.145|0.135|0.135|0.145|0.155|0.165|0.155|0.16|0.16|0.16|0.16|0.145|0.145|0.13||0.13|0.125|0.12|||0.115|0.115|0.115|0.115|0.11|0.11|0.105|0.105|0.1|0.1|0.105|0.11|0.11|0.105|0.105|0.1|0.105|0.105|0.105|0.105|0.11|0.105|0.1|0.105|0.11|0.105|0.105|0.1|0.105|0.1|0.105|0.095|0.11|0.098|0.1|0.1|0.093|0.093|0.096|0.1|0.1|0.1|0.1|0.099|0.11|0.11|0.115|0.11|0.115|0.115|0.115|0.11|0.115|0.12|0.12|0.115|0.115|0.12|0.115|0.115|0.12|0.125|0.115|0.115|0.12|0.12|0.12|0.12|0.125|0.125|0.115|0.12|0.115|0.115|0.12|0.12|0.125|0.125|0.12|0.13|0.115|0.12|0.115|0.12|0.12|0.12|0.115|0.12|0.12|0.125|0.13|0.13|0.135|0.13|0.14|0.135|0.135|0.135|0.135|0.135|0.14|0.135|0.135|0.14|0.145|0.145
11289|1142326|/equities/sezzle-inc|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.35|23.1|23.01|25.32|25.8|28.4|29.8|30.4|30.15||27.94|26.7|26.88|||24|22.5|24.88|21.5|20.7|19.5|18.5|18.46|17.8|17.5|16.8|16.1|15.28|14.5|14.5|14.4|14.5|14.36|14.34|14.1|14.5|14.2|14.5|15|14.7|15.58|16.56|17.75|16||||16.03|16.04|16.17|15.75|14.91|14.13|14.81|15|16|16.17|16.73|16.61|16.65|17.03|16.73|16.51|17.2|16.4|17.1|17.25|16.64|17.66|17.61|17.6|18.5|19.15|19.51|19.95|19.69|19.5|20.55|20.42|20.55|21.75|21.35|24.34|20.15|20.29|21.3|18.1|16.05|15.89|17.1|17.3|17.53|17.64|17.71|18|17.49|17.85|17.5|17.7|17.11|17.79|18.52|20.09|20.4|22.1|21.35|19.2|17.38|17.36|18.36|18.98|18.39|18.93|18.9|19.83|19.35|20.2|19.65|20.48|19.47|19.63
11290|18575|/equities/starpharma|ASXSMALLCAP||0.105|0.105|0.098|0.097|0.097|0.099|0.096|0.094|0.093|0.092|0.095|0.087|0.089|0.089|0.089|0.091|0.09|0.091|0.092|0.094|0.097|0.099|0.1|0.098||0.1|0.1|0.1|0.1|0.11|0.115|0.115|0.11|0.12|0.115|0.11|0.115|0.12|0.11|0.115|0.11|0.115|0.12|0.12|0.12|0.12|0.125|0.125|0.12|0.125|0.12|0.12|0.12|0.125|0.135|0.135||0.135|0.125|0.13|0.13|0.125|0.13|0.135|0.13|0.135|0.14|0.145|0.14|0.145|0.125|0.125|0.125|0.13|||0.125|0.13|0.13|0.13|0.125|0.125|0.125|0.125|0.125|0.125|0.125|0.13|0.13|0.125|0.125|0.13|0.125|0.13|0.13|0.13|0.135|0.13|0.13|0.125|0.14|0.14|0.145|0.13|0.135|0.145|0.14|0.14|0.135|0.15|0.15|0.15|0.145|0.14|0.15|0.145|0.145|0.155|0.15|0.16||0.145|0.14|0.14|0.155|0.16|0.15|0.15|0.155|0.15|0.16|0.16|0.155|0.165|0.165|0.175|0.17|0.18|0.175||0.17|0.18|0.18|||0.175|0.175|0.18|0.185|0.16|0.145|0.14|0.135|0.13|0.135|0.135|0.14|0.13|0.135|0.135|0.14|0.135|0.135|0.135|0.14|0.14|0.14|0.14|0.135|0.14|0.15|0.135|0.14|0.14|0.135|0.14|0.14|0.14|0.135|0.14|0.14|0.14|0.14|0.135|0.135|0.14|0.135|0.14|0.14|0.135|0.13|0.13|0.13|0.135|0.15|0.14|0.14|0.135|0.14|0.135|0.135|0.145|0.145|0.15|0.16|0.165|0.17|0.175|0.16|0.16|0.15|0.145|0.155|0.17|0.175|0.14|0.15|0.16|0.13|0.14|0.135|0.145|0.155|0.14|0.135|0.135|0.145|0.14|0.14|0.135|0.14|0.14|0.145|0.145|0.15|0.155|0.16|0.16|0.17|0.15|0.15|0.165|0.165|0.165|0.165|0.18|0.185|0.195|0.195|0.22|
11291|7265|/equities/emeco-hldg|ASXSMALLCAP||0.81|0.785|0.785|0.79|0.76|0.76|0.755|0.75|0.735|0.735|0.71|0.72|0.725|0.735|0.74|0.77|0.735|0.735|0.71|0.705|0.72|0.71|0.725|0.73||0.73|0.74|0.72|0.7|0.685|0.695|0.7|0.7|0.72|0.715|0.715|0.72|0.725|0.715|0.73|0.725|0.73|0.75|0.775|0.775|0.765|0.76|0.75|0.75|0.73|0.73|0.725|0.725|0.72|0.725|0.725||0.72|0.71|0.725|0.73|0.73|0.73|0.73|0.735|0.735|0.75|0.75|0.755|0.75|0.73|0.71|0.71|0.725|||0.71|0.715|0.705|0.695|0.68|0.695|0.68|0.68|0.66|0.65|0.65|0.655|0.655|0.67|0.665|0.66|0.645|0.655|0.65|0.66|0.665|0.645|0.64|0.645|0.635|0.65|0.65|0.65|0.665|0.68|0.69|0.685|0.685|0.685|0.675|0.68|0.675|0.655|0.66|0.66|0.64|0.63|0.645|0.63||0.64|0.64|0.62|0.64|0.64|0.635|0.645|0.655|0.66|0.67|0.665|0.66|0.67|0.645|0.665|0.65|0.645|0.67||0.67|0.675|0.675|||0.67|0.65|0.655|0.635|0.615|0.61|0.6|0.595|0.59|0.585|0.58|0.59|0.6|0.585|0.6|0.61|0.61|0.585|0.58|0.565|0.57|0.575|0.58|0.58|0.585|0.58|0.59|0.585|0.59|0.58|0.58|0.58|0.575|0.585|0.585|0.58|0.57|0.58|0.575|0.58|0.595|0.595|0.62|0.595|0.59|0.615|0.605|0.62|0.615|0.61|0.625|0.64|0.625|0.625|0.625|0.61|0.615|0.61|0.64|0.635|0.63|0.61|0.63|0.635|0.64|0.625|0.635|0.645|0.635|0.61|0.6|0.615|0.61|0.625|0.63|0.62|0.625|0.65|0.66|0.65|0.66|0.66|0.655|0.65|0.65|0.66|0.66|0.66|0.66|0.655|0.66|0.67|0.675|0.685|0.68|0.69|0.68|0.675|0.7|0.705|0.7|0.7|0.705|0.7|0.715|0.715
11292|102037|/equities/virtus-health-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11293|947769|/equities/electro-optic-systems-holdings|ASXSMALLCAP||1.62|1.58|1.505|1.66|1.57|1.62|1.575|1.595|1.66|1.56|1.56|1.575|1.555|1.49|1.47|1.425|1.47|1.325|1.3|1.22|1.26|1.31|1.34|1.27||1.24|1.28|1.295|1.275|1.34|1.28|1.305|1.35|1.4|1.385|1.43|1.45|1.475|1.45|1.47|1.49|1.54|1.5|1.51|1.45|1.555|1.51|1.58|1.625|1.595|1.65|1.595|1.57|1.76|1.745|1.79||1.705|1.67|1.675|1.645|1.67|1.69|1.595|1.695|1.705|1.695|1.665|1.635|1.55|1.56|1.575|1.58|1.65|||1.655|1.69|1.7|1.695|||2.08|2.03|1.92|1.865|1.905|2|1.9|1.76|1.83|1.89|1.775|1.845|1.855|1.805|1.825|1.88|1.6|1.655|1.645|1.64|1.6|1.64|1.68|1.62|1.6|1.48|1.54|1.63|1.46|1.365|1.215|1.17|1.205|1.2|1.16|1.18|1.095|0.98||0.995|1.035|1.04|1.04|1.06|1.045|1.03|1.05|1.04|1.075|1.08|1.03|1|0.98|1|0.985|1.01|1.035||1.04|0.995|0.985|||0.955|0.915|0.945|0.93|0.93|0.93|0.9|0.885|0.87|0.895|0.93|0.94|0.94|0.935|0.935|0.965|0.865|0.87|0.87|0.875|0.91|0.89|0.9|0.93|0.93|0.97|0.99|1|1|0.96|0.925|0.93|0.93|0.945|0.955|0.96|0.945|0.91|0.89|0.89|0.895|0.92|0.945|0.92|0.95|0.965|0.99|0.98|0.955|1.01|1.03|1.05|0.99|0.995|0.955|1.035|1.075|1.035|1.05|1|0.98|0.98|0.955|1.01|1.02|1.01|1.04|1.065|1.115|1.075|1.08|1.1|1.055|1|0.975|0.95|0.945|0.98|0.925|0.935|0.86|0.89|0.865|0.85|0.85|0.94|0.96|0.995|1.025|1.02|1.05|1.07|1.13|1.09|1.12|1.17|1.125|1.01|1.1|1.27|1.195|1.21|1.175|1.185|1.2|1.105
11294|947655|/equities/circadian-technologies-ltd|ASXSMALLCAP||0.37|0.365|0.365|0.365|0.36|0.345|0.34|0.34|0.345|0.345|0.35|0.36|0.36|0.345|0.345|0.355|0.36|0.37|0.37|0.37|0.365||||||0.485|0.52|0.49|0.515|0.51|0.53|0.55|0.59|0.615|0.64|0.64|0.64|0.64|0.645|0.63|0.67|0.67|0.65|0.675|0.68|0.635|0.625|0.65|0.65|0.615|0.61|0.62|0.62|0.64|0.625||0.675|0.675|0.65|0.64|0.63|0.645|0.66|0.69|0.72|0.72|0.715|0.75|0.745|0.735|0.725|0.75|0.75|||0.74|0.74|0.71|0.695|0.685|0.625|0.635|0.62|0.63|0.615|0.635|0.625|0.64|0.62|0.65|0.62|0.63|0.645|0.635|0.67|0.64|0.705|0.69|0.65|0.62|0.63|0.59|0.595|0.63|0.585|0.57|0.57|0.57|0.57|0.55|0.54|0.55|0.56|0.575|0.525|0.48|0.475|0.465|0.48||0.49|0.5|0.505|0.51|0.505|0.48|0.49|0.495|0.51|0.53|0.55|0.55|0.585|0.61|0.615|0.575|0.585|0.565||0.57|0.56|0.595|||0.455|0.47|0.455|0.445|0.46|0.475|0.48|0.44|0.445|0.48|0.495|0.495|0.5|0.505|0.49|0.49|0.525|0.42|0.43|0.395|0.4|0.415|0.37|0.37|0.36|0.37|0.355|0.33|0.325|0.33|0.33|0.325|0.32|0.33|0.35|0.345|0.32|0.33|0.33|0.325|0.32|||0.315|0.32|0.33|0.34|0.34|0.34|0.34|0.34|0.345|0.36|0.35|0.335|0.33|0.33|0.35|0.32|0.315|0.33|0.32|0.32|0.335|0.32|0.32|0.335|0.355|0.35|0.37|0.39|0.395|0.405|0.43|0.42|0.415|0.425|0.43|0.43|0.435|0.44|0.43|0.42|0.44|0.445|||0.5656|0.5609|0.5421|0.5798|0.5562|0.5892|0.5279|0.5279|0.5138|0.5138|0.5091|0.5279|0.5609|0.5656|0.5562|0.5468|0.5609|0.5373|0.5468
11295|7751|/equities/cedar-woods-prop|ASXSMALLCAP||4.75|4.8|4.74|4.7|4.71|4.72|4.62|4.66|4.63|4.62|4.73|4.75|4.6|4.61|4.65|4.6|4.8|4.6|4.55|4.63|4.51|4.5|4.49|4.58||4.62|4.63|4.54|4.48|4.5|4.38|4.36|4.41|4.49|4.41|4.46|4.44|4.41|4.57|4.6|4.64|4.67|4.75|4.6|4.64|4.57|4.6|4.68|4.75|4.6|4.63|4.68|4.69|4.75|4.58|4.52||4.46|4.51|4.5|4.5|4.53|4.52|4.49|4.54|4.59|4.61|4.62|4.69|4.7|4.67|4.74|4.78|4.83|||4.8|4.7|4.69|4.76|4.81|4.94|4.84|4.72|4.71|4.79|4.63|4.62|4.69|4.79|4.75|4.71|4.68|4.75|4.71|4.69|4.64|4.75|4.76|4.77|4.75|4.8|4.76|4.54|4.53|4.54|4.61|4.74|4.6|4.74|4.71|4.74|4.74|4.75|4.64|4.76|4.76|4.84|4.85|4.82||4.86|4.88|4.95|4.95|4.86|4.84|4.91|4.95|4.95|4.9|4.95|4.95|4.89|4.9|4.9|4.87|4.99|4.98||4.99|4.97|4.86|||4.9|4.96|4.91|4.85|4.95|4.78|4.79|4.81|4.7|4.74|4.77|4.82|4.75|4.82|4.62|4.65|4.66|4.65|4.68|4.65|4.75|4.8|4.68|4.69|4.67|4.8|4.9|4.88|4.8|4.85|4.8|4.85|4.82|4.59|4.6|4.6|4.55|4.5|4.43|4.34|4.32|4.29|4.36|4.33|4.37|4.42|4.43|4.55|4.42|4.55|4.55|4.65|4.62|4.6|4.53|4.51|4.37|4.43|4.5|4.57|4.55|4.53|4.55|4.68|4.74|4.63|4.87|4.63|4.57|4.74|4.76|4.89|4.95|5.08|5.3|5.29|5.19|5.23|5.23|5.36|5.33|5.36|5.26|5.18|5.13|5.21|5.2|5.6|5.39|5.36|5.5|5.45|5.43|5.65|5.45|5.23|5.22|5.18|5.18|5.16|5.2|5.2|5.19|5.19|5.03|5.14
11296|948227|/equities/strike-energy-ltd|ASXSMALLCAP||0.215|0.215|0.22|0.225|0.22|0.23|0.225|0.225|0.23|0.235|0.28|0.25|0.235|0.23|0.23|0.225|0.215|0.2|0.2|0.2|0.205|0.205|0.205|0.215||0.19|0.195|0.195|0.205|0.21|0.2|0.2|0.21|0.22|0.205|0.215|0.22|0.215|0.21|0.21|0.215|0.225|0.245|0.245|0.235|0.24|0.235|0.22|0.225|0.215|0.22|0.23|0.23|0.22|0.22|0.2||0.2|0.21|0.215|0.215|0.22|0.22|0.215|0.23|0.23|0.24|0.235|0.235|0.235|0.25|0.255|0.25|0.26|||0.26|0.24|0.235|0.235|0.235|0.24|0.25|0.25|0.24|0.26|0.245|0.235|0.23|0.21|0.225|0.215|0.215|0.205|0.22|0.21|0.215|0.21|0.21|0.215|0.215|0.225|0.24|0.215|0.29|0.29|0.315|0.32|0.315|||0.42|0.43|0.42|0.42|0.44|0.425|0.43|0.425|0.44||0.44|0.43|0.435|0.46|0.45|0.455|0.47|0.47|0.47|0.455|0.455|0.47|0.46|0.49|0.5|0.5|0.49|0.475||0.48|0.48|0.48|||0.48|0.47|0.47|0.455|0.445|0.45|0.445|0.44|0.435|0.415|0.385|0.38|0.365|0.365|0.38|0.42|0.405|0.405|0.41|0.4|0.415|0.4|0.385|0.39|0.385|0.38|0.38|0.395|0.395|0.38|0.38|0.38|0.395|0.395|0.395|0.385|0.385|0.39|0.39|0.395|0.41|0.41|0.41|0.405|0.41|0.42|0.42|0.425|0.4|0.41|0.425|0.435|0.455|0.45|0.425|0.42|0.435|0.39|0.405|0.405|0.405|0.4|0.405|0.405|0.405|0.4|0.405|0.405|0.415|0.39|0.395|0.37|0.375|0.375|0.37|0.39|0.39|0.38|0.38|0.38|0.385|0.385|0.385|0.39|0.38|0.385|0.405|0.395|0.415|0.41|0.4|0.405|0.415|0.43|0.42|0.44|0.44|0.415|0.42|0.435|0.44|0.42|0.405|0.405||
11298|7696|/equities/mt-gibson-iron|ASXSMALLCAP||0.43|0.43|0.425|0.44|0.435|0.445|0.435|0.43|0.425|0.42|0.41|0.415|0.41|0.405|0.405|0.42|0.41|0.41|0.415|0.405|0.41|0.415|0.41|0.41||0.42|0.41|0.41|0.415|0.425|0.42|0.425|0.43|0.43|0.45|0.455|0.44|0.455|0.445|0.46|0.445|0.435|0.445|0.435|0.435|0.435|0.435|0.435|0.445|0.44|0.44|0.435|0.44|0.445|0.455|0.435||0.45|0.45|0.455|0.46|0.475|0.455|0.445|0.46|0.45|0.46|0.46|0.445|0.44|0.455|0.43|0.43|0.44|||0.43|0.42|0.425|0.435|0.425|0.435|0.43|0.435|0.44|0.435|0.43|0.435|0.44|0.45|0.46|0.46|0.465|0.45|0.465|0.505|0.495|0.505|0.485|0.485|0.495|0.475|0.495|0.51|0.515|0.515|0.505|0.505|0.505|0.5|0.515|0.515|0.515|0.525|0.525|0.53|0.53|0.53|0.545|0.545||0.545|0.525|0.52|0.525|0.54|0.535|0.515|0.515|0.54|0.55|0.54|0.55|0.545|0.53|0.53|0.55|0.545|0.565||0.55|0.555|0.54|||0.53|0.535|0.54|0.55|0.545|0.55|0.555|0.555|0.54|0.545|0.545|0.525|0.52|0.52|0.555|0.53|0.52|0.53|0.53|0.525|0.535|0.525|0.54|0.555|0.555|0.55|0.555|0.565|0.555|0.545|0.535|0.535|0.53|0.54|0.53|0.54|0.53|0.495|0.495|0.505|0.5|0.5|0.485|0.48|0.465|0.475|0.445|0.455|0.45|0.44|0.45|0.445|0.445|0.44|0.43|0.445|0.445|0.45|0.45|0.465|0.44|0.435|0.43|0.43|0.45|0.44|0.45|0.455|0.46|0.455|0.465|0.45|0.44|0.445|0.425|0.435|0.44|0.455|0.445|0.44|0.435|0.45|0.435|0.43|0.435|0.425|0.42|0.415|0.425|0.405|0.4|0.4|0.405|0.4|0.4|0.415|0.43|0.445|0.445|0.45|0.465|0.455|0.465|0.47|0.47|0.47
11299|1084956|/equities/marley-spoon-ags|ASXSMALLCAP||0.019|0.019|0.019|0.025|0.027|0.024|0.033|0.038|0.02|0.015|0.014|0.018|0.02|0.022|0.023|0.023|0.024|0.025|0.024|0.024|0.025|0.027|0.027|||0.03|0.03|0.03|0.036|0.029||0.031|0.031||0.035|0.033||0.034|0.037|0.04|0.037|0.036|0.034|0.033|0.034|0.035|0.035|0.041|0.037|0.037|0.032|0.039|0.04|0.042|0.039|0.041||0.042|0.042|0.042|0.047|0.042|0.042|0.044|0.045|0.052|0.056|0.062||0.073|0.069|0.07|0.078|0.08|||0.084|0.083|0.082|0.077|0.083|0.075|0.086|0.089|0.087|0.065|0.058|0.058|0.05|0.055|0.053|0.055|0.043|0.038|0.038|0.03|0.031|0.032|0.032|0.032|0.031|0.028|0.027|0.026|0.025|0.025|0.025|0.025|0.026|0.026|0.026|0.028|0.028|0.027|0.027|0.029|0.027|0.029|0.028|0.027||0.028|0.029|0.027|0.029|0.029|0.027|0.029|0.028|0.03|0.028|0.028|0.029|0.028|0.028|0.03|0.03|0.03|0.031||0.03|0.029|0.03|||0.03|0.028|0.028|0.031|0.03|0.031|0.033|0.03|0.031|0.03|0.03|0.031|0.03|0.031|0.033|0.034|0.034|0.031|0.032|0.033|0.031|0.031|0.034|0.038|0.04|0.043|0.046|0.044|0.052|0.05|0.056|0.0575|0.06|0.063|0.065|0.066|0.063|0.065|0.07|0.07|0.07||0.07|0.07|0.07|0.075|0.07|0.072|0.073|0.071|0.071|0.073|0.07|0.07|0.07|0.07|0.073|0.073|0.073|0.072|0.071|0.07|0.074|0.075|0.074|0.074|0.072|0.067|0.066|0.067|0.067|0.067|0.066|0.068|0.073|0.076|0.075|0.075|0.073|0.08|0.08|0.089|0.085|0.089|0.094|0.095|0.094|0.095|0.094|0.1|0.098|0.1|0.1|0.105|0.105|0.11|0.115|0.11|0.125|0.115|0.125|0.125|0.12|0.125|0.125|0.125
11300|948089|/equities/phoslock-water-solutions-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.025|0.022|0.024|0.023|0.024|0.025|0.026|0.026|0.026
11302|18476|/equities/virgin-australia|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11303|941675|/equities/speedcast-international-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11304|1167744|/equities/airbnb-inc|NASDAQ100/SnP500/R1000GROWTH||146.78|146|151.84|152.45|151.96|152.5||152.73|154.34|151.63|151.63|151.61|150|150.91|148.39|149.57|147.88||147.29|149.5|145.97|146.1|149.32|147.75|148.07|146.66|147|145.78|147.08|146.25|144.93|145.52|146.61|147.01||144.47|141.04|142.71|144.1|146.37|145.66|147.19|145.8|146.7|149.13|146.32|147.05|157.9|159.81|162|159.71|158.33|156.16|158.57|162.25|164.23|163.01|162.84|160.95|156.61|155.01|160.1|158.37|156.66|155.6|159.37|165.42|160.28|162.66|160.27|161.77|158.84|159.34|160.11|163.37||164.96|166.41|167.39|167.99|167.86|168.18|164.71|161.79|161.86|160.64|166.44|164.76|166.67|162.99|164.91|163.54|163.87|159.33|158.09|159.72|157.47|153.43|152.06|149.27|152.66|155.26|149.24|148.15||152.51|157.69|148.2|150.82|153.8|147.595|150.54|147.55|144.53|144.78|146.55|146.49|144.14|149.44|152.7|149.62|142.11|141.19|142.3|142.01|139.93|137.04|134.98|135.02||137.14|139.45|139.76|139.53|140.08|135.98|133.72|133.42|134.48||136.14|137|136.55|138.72||140.8|142.09|141.07|146.91|147.5|146.6|147.26|144.51|140.55|142.91|140.68|139.84|135.31|133.71|133.7|135.02|126.34|126.48|127.56|129|128.37||129.04|126.82|129.7|127.15|126.28|128.35|126.68|119.15|118.15|115.52|117.66|121.08|118.17|122.64|115.5|119.47|118.29|116.95|114.09|115.47|118.5|122.01|120.39|116.49|119.97|122.17|125.71|125.19|124.08|125.97|130|131.59|127.77|126.36|124.99|127.41|127.73|136.56|137.21|136.47|134.03|132.28|134.14|132.2|132.75|138.01|141.85|142.55|142.75|144.12|144.715|147.5|147.33|145.82|143.27|141.77|142.29||132.69|131.55|130.61|132.25|126.155|125.79|124.72|128.13|127.08|124|125.06|127.99|128.83|129.85|133.24|133.68|135.97|137.87|139.55|143.2|140.17|140.88|144.56|148.91|152.19|153.33
11305|996528|/equities/snap-inc|R1000GROWTH||16.18|16.37|16.84|16.75|16.5|16.38||15.75|16.26|16.02|16.61|16.57|16.77|16.71|15.67|15.51|15.39||15.8|15.84|15.59|15.61|15.87|15.6|15.19|15.59|15.2|15.2|14.89|15.32|15.02|15.17|15.16|15.32||15.22|15.18|15.91|15.63|16.43|16.05|16.02|16.21|15.62|15.76|16.01|16.55|16.74|17.14|16.84|16.25|16.3|15.86|15.05|14.49|14.55|11.4|11.08|11.39|11.14|11.16|11.63|10.9|10.41|10.34|10.85|11.36|10.88|11.23|11.11|11|11.02|11.15|11.08|11.25||11.48|11.45|11.31|11.26|11.4|11.16|11.2|11.05|11.06|11.19|11.39|11.9|11.77|11.87|12.39|11.85|11.16|11.43|11.03|11.25|11.02|11|10.9|10.72|10.8|10.73|10.74|10.95||11.17|11.6|11.4|11.14|11.64|11.11|11.1|11.41|17.45|16.75|17.05|15.87|15.89|16.47|16.89|16.25|16.29|16.32|16.33|16.61|16.42|16.21|15.5|15.54||16.43|17.09|17.37|17.05|17.31|16.55|16.2|15.78|16.14||16.93|17.05|16.95|16.78||17.05|17.23|16.6|17.18|17.02|16.92|16.94|16.45|15.85|15.75|15.09|14.76|14.77|14.6|14.3|14.14|13.83|12.98|12.84|12.68|12.52||12.31|12.06|12.15|11.89|12.07|12.2|12.15|11.3|11.32|11.24|11.23|10.96|10.73|10.72|10.43|9.99|10.01|9.7|9.3|9.3|9.19|9.71|9.49|9.44|9.65|9.6|9.69|9.72|8.68|9.11|9.11|8.82|8.61|8.63|8.74|8.69|8.54|8.74|8.91|8.56|8.49|8.34|8.6|8.69|8.63|9.03|9|8.89|9.16|9.16|9.29|9.58|9.44|9.39|9.72|9.63|10.46||10.44|10.35|10.12|9.89|9.45|9.25|9.37|9.24|9.25|9.36|9.18|9.04|9.16|9.56|9.94|10.03|10.22|10.44|10.54|10.57|10.75|10.79|10.97|11.28|11.36|10.68
11306|1202548|/equities/kenvue-inc|R1000GROWTH/R1000VALUE||18.34|17.92|17.7|18.22|18.25|18.31||18.31|18.24|17.95|18.18|18.42|18.59|18.65|18.9|18.53|18.84||18.52|18.79|18.07|18.03|17.96|18.47|18.29|18.39|18.63|18.99|19.15|19.24|19.3|18.99|18.87|19.25||19.35|19.44|19.88|19.97|19.9|20.47|20.59|20.54|20.63|20.36|20.54|20.54|20.45|20.08|19.09|19.2|19.12|18.85|18.82|19.06|18.86|19.02|19.13|19.37|19.58|19.58|19.58|19.27|19.11|19.13|19.13|19.45|20.24|20.35|20.06|20.25|20.17|20.34|20.82|21.23||21.46|21.45|20.93|20.65|20.6|20.71|20.41|20.2|20.2|20.34|20.07|20.41|20.14|20.15|20.02|19.8|19.58|19.01|18.96|18.82|19|19.14|18.92|18.94|19.18|19.19|19.3|19.06||19.05|19.05|19.09|19.25|19.59|19.33|19.33|20.52|20.6|20.48|20.83|20.89|20.76|20.87|21.04|20.84|20.75|20.43|20.91|20.44|20.71|20.94|20.98|21.23||21.51|21.93|21.77|21.85|21.63|21.35|20.9|21.27|21.57||21.53|21.47|21.55|21.29||21.36|21.22|20.95|21.47|21.01|20.99|21.06|21.04|20.75|20.59|20.61|20.81|19.39|20.17|20.62|20.69|20.44|20.08|20.16|20.16|20.25||20.04|19.9|19.75|19.68|19.61|19.6|19.41|19.1|19.15|19.22|19.16|19.6|19.35|19.37|19.23|18.88|18.6|18.64|18.21|18.69|19.73|19.98|19.68|19.74|19.84|20.06|19.78|19.54|19.37|19.32|19.57|19.69|19.87|20.07|19.76|19.73|19.99|20.32|20.08|20.11|20.22|20.64|20.83|20.55|20.84|20.89|21.06|21.08|21.22|21.74|21.6|21.06|22.07|21.3|20.99|22.38|22.61||22.96|23.05|23.07|22.86|22.97|22.97|23.66|23.62|23.74|22.9|22.87|22.78|22.93|23.26|22.94|23.72|23.37|23.35|23.38|23.54|23.53|23.99|23.9|23.65|23.68|24.4
11307|1179312|/equities/rivian-automotive|R1000VALUE||18.11|16.75|16.37|15.71|15.49|14.79||14.65|14.89|13.92|13.42|14.47|14.74|11.96|11.01|10.32|10.33||11.02|10.96|10.88|11.11|11.8|11.83|11.87|11.52|11.74|11.45|11.22|11.4|10.92|10.97|10.22|10.42||10.44|9.95|10.7|10.05|10.28|10.5|10.13|10.2|11.19|10.9|9.99|10.22|10.27|10.25|10.33|10.07|9.83|9.21|8.9|9.38|9.04|8.52|8.84|9.04|8.79|8.63|8.83|8.74|8.71|8.4|9.13|9.57|10.27|10.63|10.44|10.1|10.13|10.54|10.51|11.09||10.95|10.99|10.52|10.65|10.8|11.17|11.36|11.26|11.4|11.04|10.69|11.71|12.37|12.69|12.78|12.51|11.03|10.93|10.91|11.35|11.32|11.3|11.14|10.7|10.07|11.45|15.39|15.89||16.3|16.35|15.54|15.38|16.33|16.68|16.11|15.17|15.5|14.94|15.6|15.53|15.31|15.66|16.12|15.29|15|15.34|16.04|16.03|15.48|15.74|16.76|17.82||18.06|18.79|19.07|19.25|19.58|19.08|19.5|20.32|21.1||23.46|23.54|23.73|23.59||23.21|23.58|23.18|24.35|23.8|22.83|22.43|19.68|18.21|18.95|19.04|19.19|18.38|17.41|17.74|18.03|16.76|17.32|17.42|16.66|16.43||15.98|15.72|16.93|16.7|16.39|17.24|16.9|16.19|15.4|15.33|17|17.42|17.18|17.71|17.59|16.13|16.22|15.72|16.01|16.17|17.02|17.43|17.07|16.72|17.16|18.09|19.9|19.66|19.3|19.33|19.37|19.64|18.78|18.92|18.27|23.69|21.69|23.66|24.28|23.08|23.05|22.26|21.13|20.59|21.53|22.4|22.74|23.71|24.18|24.11|23.25|23.58|23.41|23.1|23.42|23.26|23.39||23.31|22.73|22.88|22.31|20.53|20.07|19.64|20.32|20.08|21.18|20.78|20.95|21.04|20.78|21.56|21.57|21.91|22.35|24.8|24.28|25.26|26.5|25.91|27.3|27.64|26.94
11308|1172509|/equities/applovin|R1000GROWTH/R1000VALUE||84.86|82.01|84.36|84.71|85.18|86.8||86.96|83.68|84.82|83.22|83.12|80.48|81.21|78.05|78.58|77.18||80.84|78.46|77.52|75.65|76.54|77.35|80.38|81.91|83.23|83.67|81.64|82.7|81.48|82.5|83.89|83.23||82.15|79.26|80|84|84.57|82.49|83.23|84.06|83.44|86.37|86.43|84.69|74|77.09|76.85|75.07|72.47|69.74|70.57|72.99|73.82|69.21|69.7|71.185|67.85|66.8|68.86|70.9|72.32|71.43|75.57|78.24|76.34|76.52|78.05|74.795|72.78|72.86|69.72|69.14||69.22|68.86|71.09|72.6|71.23|71.91|70.52|67.64|68.15|63.13|63.19|63.09|61.11|60.03|63.42|63.19|62.62|60.96|61.87|62.26|59.72|58.01|60.63|58.99|57.39|57.8|55.42|57.33||59.87|58.5|46.87|45.83|47.06|46.35|46.55|47.69|46.04|45.48|45.86|40.96|41.13|42.47|46.57|44.3|44.07|43.31|44.73|43.355|41.14|43.09|41.18|40.72||41.71|41.42|40.53|39.14|39.29|38.11|38.12|38.21|38.78||39.85|40.76|40.65|40.4||41.21|43|43.1|43.59|40.87|39.95|38.69|37.93|36.26|36.74|37.36|36.84|36.6|37.07|37.37|38.25|37.48|39.03|38.4|39.39|39.49||39.24|38.77|39.5|39.1|38.93|40.45|42.8|41.41|43.79|39.68|40.12|40.89|39.42|39.27|37.36|36.7|36.44|36.73|36.22|36.37|36.15|38.47|37.64|37.58|38.54|38.95|39.64|38.89|38.52|39.69|40.28|40.53|40.85|40.38|39.7|40.33|39.13|40.82|39.96|39.74|39.56|38.59|38.2|37.76|38.44|39.33|39.73|44.01|42.82|42.6|40.81|41.7|42.4|42.12|42.48|42.23|42.54||43.19|43.22|42.98|41.22|40.65|39.76|39.31|40.18|39.48|39.01|38.23|37.82|39.05|39.63|39.75|38.89|37.2|29.41|30.05|30.78|31.36|30.59|31.16|31.43|31.4|31.26
11309|1172518|/equities/uipath|R1000GROWTH/R1000VALUE||12.63|12.35|12.09|11.93|12.82|13.24||12.96|12.96|12.88|12.68|12.68|12.22|11.93|12.03|11.96|11.37||11.26|11.43|11.54|11.53|11.81|11.81|12.01|12|12.25|11.87|11.75|11.92|12.26|12.07|18.3|18.75||18.98|19.04|19.59|19.9|20.31|20.41|20.19|20.74|20.2|19.8|19.22|19.39|19.9|20.02|19.85|19.48|19.3|19.24|18.97|19.76|19.46|19.41|19.7|19.55|18.89|18.75|19.04|19.12|19.41|19.48|20.71|21.31|21.41|21.8|21.65|21.21|21.35|21.54|21.57|22.19||22.67|22.78|22.71|23.07|22.97|23.47|23.32|23.13|23.06|22.75|22.75|24.43|24.64|24.1|23.66|23.6|23.19|22.42|23.66|23.63|23.75|23.36|23.68|24.01|23.33|23.42|22.9|23.82||24.96|25.67|26.01|24.94|26.88|26.35|24.36|23.48|23.15|22.51|23.44|23.11|22.98|23.85|24.19|22.74|22.83|22.63|23.54|23.49|22.23|21.6|21.62|22.09||22.17|22.57|22.74|22.52|23.1|22.61|22.57|22.57|23.8||24.84|25.52|25.52|25.72||25.41|25.25|24.74|26.26|25.68|25.68|25.67|24.97|24.56|24.52|24.63|23.41|23.36|24.67|25.25|25.04|19.76|19.87|18.98|18.5|18.35||18.31|18.17|18.55|18.27|18|18.67|18.06|17.22|17.3|16.59|17.15|17.26|16.63|17.32|16.58|15.52|15.53|15.08|14.94|15.28|15.14|16|15.56|15.53|16.04|16.25|16.7|16.21|15.39|16.38|17.02|17.15|16.77|16.72|16.24|16.69|16.02|17.24|17.11|16.77|16.29|15.78|16.29|16.29|16.32|16.8|17.06|17.41|17.56|17.75|18.16|18.67|19.18|18.48|18.08|16.22|16.18||15.89|15.81|15.61|15.64|15.08|15.03|14.64|15.4|15.29|15.1|14.82|14.57|15.29|15.46|15.45|15.19|15.42|15.47|15.83|16.19|16.08|16.3|16.41|17.79|18.08|17.43
11310|1181717|/equities/samsara|R1000GROWTH||37.51|36.26|35.18|35.13|36.13|36.73||35.67|35.47|34.85|33.7|32.63|31.15|29.84|29.42|29.32|29.6||29.61|28.28|28.07|28.6|29.41|29.65|30.95|30.56|34.86|34|33.45|34.11|33.93|35.26|37.63|37.82||39.37|39.47|40.46|40.95|41.14|40.9|40.62|42.06|39.55|39.46|39.84|39.75|38.41|38.27|38.99|38.03|36.83|35.25|34.94|35.7|35.99|34.39|34.65|33.71|31.35|30.15|31.01|30.97|30.94|30.43|31.88|32.4|32.36|33.44|33.75|33.89|33.75|34.48|35.52|36||37.79|38.39|39.4|38.54|37.1|37.18|36|36.8|36.95|35.76|36.87|38.36|39.07|38.35|39.16|34.36|33.35|32.8|35.9|34.99|34.55|33.21|33.78|33.49|33.31|32.69|31.57|32.93||34.44|34.98|34.59|32.67|34.49|35.47|34.31|32.41|31.72|31.77|32.51|31.63|31.4|32.09|32.29|30.85|31.07|31.26|32.57|33.3|32.26|31.85|32.36|33.63||33.17|33.25|32.86|32.95|32.23|30.5|30.17|30.32|31.38||33.38|33.87|33.46|34.82||34.01|33.79|33.12|34.18|34.29|33.99|35.64|35.92|34.18|33.91|33.67|33.73|34.62|34.67|34.3|34.59|27.54|28.14|26.88|26.79|27.27||26.72|26.39|27.16|26.88|26.58|26.63|26.3|23.57|24|23.56|24.8|25.14|24.14|25.03|22.71|22.34|23.07|22.95|22.21|22.14|22.16|23.68|23.15|22.82|23.23|23.56|24.9|24.43|23.46|24.65|25.43|25.04|25.58|25.7|24.39|24.69|24.27|25.43|25.21|25|24.91|23.54|23.61|23.13|23.55|25.22|27.15|27.45|28.14|29.03|29.32|30.27|30.85|30.57|30.91|31.58|31.83||30.93|27.36|26.77|25.92|25.28|25.26|25.03|25.18|23.93|23.73|24.01|22.84|23.36|23.65|24.12|23.75|23.85|23.75|24.67|25.29|25.86|26.74|26.11|27.46|27.94|27.71
11311|1174521|/equities/confluent|R1000GROWTH||26.14|25.04|25.79|27.87|29.2|29.31||28.58|29.09|28.54|29.53|29.6|27.55|27.12|27.34|27.07|26.92||27.85|27.79|27.77|27.85|27.93|25.86|26.07|25.78|25.94|26.36|25.7|25.82|25.97|27.56|30.25|29.83||30.15|31|31.96|31.54|32.02|32.23|31.53|31.87|30.67|29.96|29.42|31.03|31.38|27.83|28.63|28.61|28.17|28.21|28.12|28.86|29.75|28.89|28.88|28.53|27.35|26.89|27.41|27.66|28.55|28.41|28.56|29.82|29.6|30|30.09|29.32|29.27|29.56|29.32|29.84||30.52|30.21|31|30.72|30.96|31.8|32|31.3|31.53|30.81|31.08|31.64|31.94|31.6|32.57|33.28|33.76|32.45|34.53|34.3|33.87|32.83|33.57|33.24|33.18|33.84|32.58|32.72||33.96|33.7|33.89|31.85|31.52|31.72|32.57|24.29|23.48|23.75|24.13|22.77|22.36|23.01|23.73|22.46|22.53|22.27|22.31|22.4|21.99|21.51|22.22|22.59||22.31|22.46|22.67|22.58|22.59|22.25|21.71|21.74|22.72||23.4|24.23|24.08|24.21||24.27|24.295|23.61|24.82|24.63|24.97|25.72|23.83|22.41|22.63|22.68|23.04|23.21|23.34|24.07|22.83|21.22|21.22|20.5|18.71|19.2||19.19|18.98|19.38|19.01|18.97|19.91|19.68|17.96|17.68|16.89|17.8|18.04|17.64|17.75|16.28|28.13|28.91|27.56|27.22|26.98|26.62|29.2|28.14|28.62|29.82|29.7|30.53|30.36|29.32|30.89|31.5|31.37|30.36|29.76|28.26|28.88|28.29|29.63|29.61|28.9|29.25|28.41|29.62|29.41|29.41|30.95|31.79|32.68|32.18|33.5|33.55|33.56|34.3|32.3|32.59|33.34|33.74||33.25|33.09|32.67|32.59|31.83|32.42|32.38|33.88|32.42|32.49|32.15|31.96|32.85|33.16|33.44|34|33.78|33.76|34.6|34.48|34.89|36.06|31.02|33.2|34.54|34.45
11312|1172292|/equities/coinbase-global|R1000VALUE||218.02|214.63|219.56|219.97|220.56|223.68||224.94|227.51|233.37|222.23|224|214.58|221.71|212.31|225.86|235.03||235.95|245.1|244.5|247.64|254.96|244.2|249.81|244.16|257.08|251.4|244.2|231.39|225.92|234.76|236.65|245||237.65|218.86|231.51|225.78|225.19|207.6|199.17|219.91|203.05|199.51|200.92|210.45|211.2|214.34|226.93|223.25|228.85|210.09|203.93|218.16|236.32|223.61|224.37|236.43|225.86|211.01|218.08|213.78|218.83|223.41|245.75|263.01|250.99|242.95|256.99|240.9|249.61|251.58|245.84|252.11||265.12|256.7|266.81|279.71|255.51|262|256.88|230.12|239.62|242.36|233.67|251.73|256.14|254.17|256.62|242.62|238.55|216.77|229.15|205.77|203.56|200.8|199.22|193.94|165.98|170.91|162.41|173.3||180.31|165.67|160.38|140.39|147.31|141.99|132.55|122.07|119.79|117.3|129.22|128.95|128.2|130.82|132.82|125.2|121.01|121.34|124.19|128.21|124.75|124.34|133.86|133.88||130.78|141.16|151.29|151.99|159.42|153.98|155.6|152.24|156.88||173.92|186.36|185.24|172.05||175.48|168.03|161.86|161.16|153.43|147.9|153.63|150.46|139.62|138.02|146.62|136.19|134.63|140.2|141.09|133.76|124.72|127.82|128.27|119.77|115.54||109.25|105.49|106.1|99.05|96.92|98.15|92.09|92.64|92.92|92.86|88.32|89.07|86.37|85.8|84.6|77.81|77.12|73.6|70.78|74.61|77.79|82.07|77.21|74.66|73.1|73.93|77.46|75.21|73.43|75.19|77.35|79.62|79.1|78.46|74.62|73.47|72.48|75.31|75.08|75.16|71.52|70.52|71.75|70.96|74.42|76.67|78.13|81.61|82.15|83.45|79.86|81.32|80.62|82.09|81.79|78.04|77.5||77.99|79.6|83.83|84.7|73.71|74.26|73.66|77.78|74.9|75.28|73.19|75.56|79|79.18|80.81|81.01|83.39|84.34|88.04|85.96|87.31|90.75|90.43|94.15|98.61|94.76
11313|1168998|/equities/roblox-corp|R1000GROWTH||40.53|38.52|39.66|39.39|39.82|38.68||37.77|37.14|37.06|37.21|37.22|36.91|35.43|35.19|36.16|35.86||35.9|35.9|35.1|35.52|36.03|35.49|34.99|35.63|35.64|35.6|35|34.48|33.62|33.15|33.11|32.96||32.67|31.97|33.13|32.55|33.59|32.9|32.76|33.01|31.66|30.96|31.45|30.42|39.03|40.54|40.11|39.24|37.34|36.58|35.56|36.56|36.01|35.53|34.97|36.3|34.96|35.34|35.55|36.37|36.64|36.66|38.37|39.26|39.8|39.09|38.22|37.82|36.8|36.44|36.76|37.84||38.18|37.88|37.29|36.66|37.26|37.69|37.82|36.46|36.2|39.24|40.65|40.39|40.81|42.04|39.94|40.12|39.87|38.87|39.66|41.32|39.9|40.16|40.83|41.29|41.46|42.41|40.74|41.41||42.91|44.44|44.14|42.32|43.74|44.4|44.87|44.74|40.6|39.35|40.67|39.33|38.81|39.14|41.18|40.41|41.32|40.82|40.78|40.48|38.69|38.89|38.68|39.35||40.92|42.44|41.78|42.28|42.22|41.74|42.66|41.91|42.99||45.72|46.43|46.85|46.38||45.97|44.48|43.83|44.73|44.49|43.92|44.52|43.31|42.04|40.49|40.83|39.86|39.96|40.67|41.23|40.45|39.31|38.68|39.02|38.6|38.14||37.82|36.72|37.86|37.91|38.36|39.76|39.24|38.75|38.42|38.05|39.22|35.07|33.85|34.9|33.56|31.84|31.81|31.74|30.99|30.55|31.1|32.72|30.57|31.75|31.67|30.19|31|30.41|30.51|31.63|31.76|30.91|30.21|30.46|29.82|29.59|28.42|28.68|28.96|27.83|27.39|27.01|26.14|25.39|25.31|26.25|26.96|27.61|27.91|27.75|27.74|29.21|28.55|29.01|28.79|29.09|29.13||28.44|28.29|28.18|27.76|27.1|26.81|26.55|26.42|26.62|26.96|27.51|27.85|29.24|29.77|30.54|29.83|30.61|29.46|37.74|37.6|37.48|36.68|37.63|39.43|39.25|38.93
11314|1175355|/equities/robinhood-markets|R1000VALUE||22.28|22.04|22.32|22.6|22.09|22.68||22.89|22.46|22.79|22.71|22.59|22.31|22.14|21.37|22.29|21.73||21.86|22.25|22.42|23.31|23.7|23.22|23.42|22.18|22.97|21.57|20.78|21.28|20.9|21.84|21.085|20.47||20.51|19.24|19.66|20.96|20.84|20.09|17.9|18.52|18.02|16.89|16.23|17.3|17.85|17.99|17.78|17.95|17.61|16.65|16.49|17.34|17.88|17.12|17.31|17.62|17.19|16.63|17.08|17.08|17.31|17.19|17.97|19|18.34|18.3|18.56|18.4|18.45|19.21|19.2|19.41||20.13|20.01|19.28|19.08|18.3|19.09|18.56|17.24|18.21|18.15|18.05|17.16|16.39|16.86|17|16.36|16.4|15.93|16.63|16.58|16.31|16.13|16.25|15.59|14.48|13.97|13.59|14.09||14|13.42|13.38|11.84|12.01|11.55|11.22|11|10.78|10.56|10.92|10.91|10.74|11.01|11.31|10.79|10.7|10.81|10.95|10.99|10.71|10.67|10.65|10.93||11.02|11.71|12.14|12.2|12.42|11.89|11.98|11.79|12.37||12.74|13.18|13.26|12.94||12.95|12.89|12.62|13.17|11.93|11.69|12.09|11.99|11.63|11.71|11.73|11.48|11.27|10.53|9.55|9.32|8.8|8.92|8.64|8.39|8.29||8.22|7.98|8.13|8.1|7.94|8.33|8.5|8.31|8.23|7.93|8.365|9.76|9.59|9.69|9.48|9.08|9.14|9.08|8.9|9.1|9.03|9.32|9.17|9.13|8.97|9.21|9.6|9.32|9.14|9.29|9.72|10.04|9.87|9.93|9.73|9.68|9.53|9.73|9.81|9.68|9.57|9.53|9.68|9.7|9.83|10.22|10.47|10.6|10.67|10.57|10.62|10.8|10.84|10.74|10.74|10.79|10.82||11.11|10.89|11.06|11.02|10.55|10.54|10.37|10.5|10.38|10.39|10.25|10.07|10.19|10.41|10.65|10.72|10.73|10.8|11.1|11.34|11.28|11.54|12.44|12.87|12.86|12.73
11315|1177986|/equities/gitlab|R1000GROWTH||50.95|52.08|50.7|50.21|53|52.58||53.17|51.75|51.34|49.72|49.45|48.56|43.6|44.1|43.82|42.9||43.01|43.43|44.51|45.23|46.28|43.59|44.27|43.59|44.12|44.89|44.75|47.07|47.19|48.54|53.11|53.5||55.17|56.99|57.44|58.17|58.52|56.26|56.5|57.1|54.28|53.27|52.87|52.91|52.94|53.46|55.21|54.54|54.42|53.36|52.47|55.35|55.46|56.01|56.38|56.08|52.52|51.49|52.56|53.51|53.86|53.83|57.07|58.11|57.95|59.53|58.6|56.38|56.6|56.51|55.21|55.55||58.32|58.75|59.08|58.8|58.72|59.87|57.22|55.58|55.24|53.42|54.77|55.67|57.24|56.44|57.7|59.08|61.42|58.84|74.47|73.31|72.12|72.2|72.13|71.11|69.94|69.61|67.41|70.18||73.37|74.1|74.05|72.63|72.8|77.6|76.19|72.75|70.95|71.97|72.35|72.33|71.11|74.38|73.58|69.41|70|68.48|70.68|70.29|68.37|65.1|63.46|62.73||61.56|62.03|62.29|61.29|59.65|57|57.58|58.35|60.04||62.96|64.62|64.13|64.47||63.19|63.24|61.76|63.83|63.88|62.34|64.8|64.72|61.56|59.69|59.2|59.07|60.1|58.99|52.93|52.47|48.34|48.6|47.6|46.48|47.05||46.84|46.15|47.05|46.81|48.55|48.98|48.76|45.21|44.61|43.27|44.74|44.55|41.48|42.36|41.65|42.03|43.28|41.86|42.24|41.27|42.3|45.88|44.4|44.32|46.73|46.54|48.38|46.92|45.69|47.73|48.34|47.69|46.48|46.42|44.54|44.74|43.38|46.02|45.22|43.99|42.94|42.15|43.84|45|44.85|47.42|47.72|48.09|48.8|49.93|50.98|52.35|52.73|52.35|51.94|49.99|49.74||49.17|47.37|46.09|45.99|45.07|45.19|43.95|46.41|44.97|44.21|44.36|43.01|45.41|45.21|45.78|43.97|43.48|44.49|45.45|47.4|47.57|47.05|45.965|48.5|49.63|47.98
11316|1212387|/equities/reddit|R1000GROWTH||73.85|70.29|69.4|70.59|72.81|72.97||73.62|73.51|66.59|63.89|63.58|63.61|61.38|56.48|57.3|57.42||60.21|60.35|60.94|63.96|65.93|61.55|59.63|59.8|63.46|60.07|54.5|55.8|54.24|56.3|57.64|58.49||54.72|54.16|56.69|59.31|61.22|62.04|56.45|59.64|62.34|58.23|53.52|50.11|51.4|49.37|48.27|46.66|47.7|45.88|44.44|46.28|45.43|42.45|43.15|42.82|42.04|40.88|41.72|39.17|41.14|40|42.27|44.53|42.09|45|46.15|47.56|45.78|46.99|50.45|45.97||49.32|57.75|65.11|59.8|46|50.44|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11317|1210651|/equities/kaspi-kz-ao?cid=1210651|R1000GROWTH/R1000VALUE||133.25|130.93|128.68|127.96|131.83|132.53||134.19|129.81|128.64|129.01|132.28|135.92|133.03|130.26|129.46|128.99||129.12|127.29|126.68|129.07|129.2|126.07|125.93|126.56|128.41|127.01|124.98|128.34|126.4|124.99|123.9|124.36||122.2|121.62|118.08|115.8|116.1|117.62|119.02|116.22|119.97|118.57|120.2|122.09|118.27|120.52|120.33|118.46|116.53|115.46|117.76|116.07|120.12|116.32|116.2|122.99|115.18|115.72|112.23|114.06|112.2|111.23|111.91|116.1|116.16|118.16|123.5|132.76|131.85|135.14|131.84|130.98||128.64|125.92|123.89|120.79|121.89|120.05|119.03|114.97|114.05|112.65|114.87|111.115|109.84|105.16|106.32|105.68|109.12|104.3|106.59|106.23|103.99|103.49|104.23|103.33|103.47|100.14|99.89|100.31||95.55|94.34|91|87.69|87.02|89.61|87.64|90|90.95|90.87|92.1|91.89|91.45|91.1|92.5|90.66|90.71|91.12|91|91.14|95.97||||||||97.1|||||||92.5|||||||90||94|88|93.5|||94|||||||||||||96||||||93|||||||||||||||||||||||||93.5||||||||||||||||||||||||||||||99.6||96.8|||||90.7||||||96.8||98|||||||